Diamond Hill Investment Group Inc NASDAQ:DHIL Historical Prices

Below are the 6374 trading days of historical prices for DHIL.

#	Exchange	Symbol	Date	Open	High	Low	Close
6374	NASDAQ	DHIL	Wed, Mar 6, 2024	153.27	153.73	151.46	153.73
6373	NASDAQ	DHIL	Tue, Mar 5, 2024	154.70	156.60	151.90	152.10
6372	NASDAQ	DHIL	Mon, Mar 4, 2024	153.02	155.72	152.60	153.19
6371	NASDAQ	DHIL	Fri, Mar 1, 2024	145.00	152.45	144.63	151.80
6370	NASDAQ	DHIL	Thu, Feb 29, 2024	148.59	150.77	144.35	144.68
6369	NASDAQ	DHIL	Wed, Feb 28, 2024	146.50	147.30	146.50	147.22
6368	NASDAQ	DHIL	Tue, Feb 27, 2024	150.00	150.37	145.34	146.70
6367	NASDAQ	DHIL	Mon, Feb 26, 2024	148.40	150.06	147.33	150.06
6366	NASDAQ	DHIL	Fri, Feb 23, 2024	150.66	150.66	148.72	149.81
6365	NASDAQ	DHIL	Thu, Feb 22, 2024	149.31	150.12	146.28	147.99
6364	NASDAQ	DHIL	Wed, Feb 21, 2024	151.54	153.39	148.18	148.18
6363	NASDAQ	DHIL	Tue, Feb 20, 2024	151.79	152.37	150.08	150.70
6362	NASDAQ	DHIL	Fri, Feb 16, 2024	155.63	155.63	152.95	153.49
6361	NASDAQ	DHIL	Thu, Feb 15, 2024	155.85	156.90	151.52	154.90
6360	NASDAQ	DHIL	Wed, Feb 14, 2024	152.80	156.52	151.78	155.35
6359	NASDAQ	DHIL	Tue, Feb 13, 2024	162.42	162.42	151.15	151.56
6358	NASDAQ	DHIL	Mon, Feb 12, 2024	161.75	165.50	161.75	165.21
6357	NASDAQ	DHIL	Fri, Feb 9, 2024	160.00	162.30	160.00	160.21
6356	NASDAQ	DHIL	Thu, Feb 8, 2024	155.34	159.49	151.25	159.49
6355	NASDAQ	DHIL	Wed, Feb 7, 2024	156.21	159.14	156.04	156.78
6354	NASDAQ	DHIL	Tue, Feb 6, 2024	154.43	156.48	154.16	155.74
6353	NASDAQ	DHIL	Mon, Feb 5, 2024	151.11	154.87	151.11	154.87
6352	NASDAQ	DHIL	Fri, Feb 2, 2024	156.91	157.72	153.06	154.66
6351	NASDAQ	DHIL	Thu, Feb 1, 2024	159.00	161.72	157.60	158.59
6350	NASDAQ	DHIL	Wed, Jan 31, 2024	163.39	163.40	159.53	159.53
6349	NASDAQ	DHIL	Tue, Jan 30, 2024	166.68	166.68	164.03	164.60
6348	NASDAQ	DHIL	Mon, Jan 29, 2024	163.33	166.20	161.36	166.00
6347	NASDAQ	DHIL	Fri, Jan 26, 2024	165.10	165.10	161.77	162.99
6346	NASDAQ	DHIL	Thu, Jan 25, 2024	164.21	166.53	164.21	166.53
6345	NASDAQ	DHIL	Wed, Jan 24, 2024	160.09	163.58	160.09	163.12
6344	NASDAQ	DHIL	Tue, Jan 23, 2024	163.08	163.50	161.17	162.00
6343	NASDAQ	DHIL	Mon, Jan 22, 2024	160.95	163.13	160.95	163.13
6342	NASDAQ	DHIL	Fri, Jan 19, 2024	160.73	161.85	159.30	160.72
6341	NASDAQ	DHIL	Thu, Jan 18, 2024	161.10	163.06	159.05	159.66
6340	NASDAQ	DHIL	Wed, Jan 17, 2024	159.14	161.99	159.07	161.00
6339	NASDAQ	DHIL	Tue, Jan 16, 2024	158.25	160.45	158.25	159.00
6338	NASDAQ	DHIL	Fri, Jan 12, 2024	158.10	160.66	157.36	160.66
6337	NASDAQ	DHIL	Thu, Jan 11, 2024	158.37	158.91	158.00	158.01
6336	NASDAQ	DHIL	Wed, Jan 10, 2024	160.19	160.83	159.94	160.83
6335	NASDAQ	DHIL	Tue, Jan 9, 2024	160.03	161.49	156.68	159.60
6334	NASDAQ	DHIL	Mon, Jan 8, 2024	159.95	161.70	159.50	161.70
6333	NASDAQ	DHIL	Fri, Jan 5, 2024	160.45	161.46	160.11	160.11
6332	NASDAQ	DHIL	Thu, Jan 4, 2024	161.89	161.89	159.85	160.60
6331	NASDAQ	DHIL	Wed, Jan 3, 2024	164.67	166.01	159.86	160.31
6330	NASDAQ	DHIL	Tue, Jan 2, 2024	165.65	166.16	163.64	164.69
6329	NASDAQ	DHIL	Fri, Dec 29, 2023	164.70	165.60	162.43	165.59
6328	NASDAQ	DHIL	Thu, Dec 28, 2023	165.56	166.48	165.48	165.48
6327	NASDAQ	DHIL	Wed, Dec 27, 2023	165.66	166.40	164.50	165.58
6326	NASDAQ	DHIL	Tue, Dec 26, 2023	166.25	168.36	166.04	167.10
6325	NASDAQ	DHIL	Fri, Dec 22, 2023	166.07	167.85	166.07	166.33
6324	NASDAQ	DHIL	Thu, Dec 21, 2023	169.00	169.30	166.10	166.59
6323	NASDAQ	DHIL	Wed, Dec 20, 2023	168.22	172.40	166.98	168.12
6322	NASDAQ	DHIL	Tue, Dec 19, 2023	169.99	170.00	167.43	169.12
6321	NASDAQ	DHIL	Mon, Dec 18, 2023	168.57	169.99	167.15	169.50
6320	NASDAQ	DHIL	Fri, Dec 15, 2023	171.96	173.98	167.00	167.00
6319	NASDAQ	DHIL	Thu, Dec 14, 2023	172.00	173.50	171.24	171.90
6318	NASDAQ	DHIL	Wed, Dec 13, 2023	166.02	171.99	164.10	171.99
6317	NASDAQ	DHIL	Tue, Dec 12, 2023	164.51	166.88	163.68	166.51
6316	NASDAQ	DHIL	Mon, Dec 11, 2023	166.05	166.05	165.03	165.03
6315	NASDAQ	DHIL	Fri, Dec 8, 2023	163.70	166.39	163.55	164.40
6314	NASDAQ	DHIL	Thu, Dec 7, 2023	165.00	165.00	163.88	164.20
6313	NASDAQ	DHIL	Wed, Dec 6, 2023	164.99	166.00	164.35	164.35
6312	NASDAQ	DHIL	Tue, Dec 5, 2023	164.01	164.66	161.75	164.00
6311	NASDAQ	DHIL	Mon, Dec 4, 2023	161.89	165.74	161.89	165.10
6310	NASDAQ	DHIL	Fri, Dec 1, 2023	162.55	162.55	161.53	161.53
6309	NASDAQ	DHIL	Thu, Nov 30, 2023	160.44	162.80	159.80	160.59
6308	NASDAQ	DHIL	Wed, Nov 29, 2023	160.01	160.69	159.49	160.41
6307	NASDAQ	DHIL	Tue, Nov 28, 2023	157.27	161.00	157.27	158.11
6306	NASDAQ	DHIL	Mon, Nov 27, 2023	160.61	162.78	157.93	158.03
6305	NASDAQ	DHIL	Fri, Nov 24, 2023	159.14	161.42	159.14	161.42
6304	NASDAQ	DHIL	Wed, Nov 22, 2023	159.25	162.00	159.25	160.07
6303	NASDAQ	DHIL	Tue, Nov 21, 2023	160.94	164.47	160.70	162.03
6302	NASDAQ	DHIL	Mon, Nov 20, 2023	159.67	163.96	159.67	161.72
6301	NASDAQ	DHIL	Fri, Nov 17, 2023	162.90	162.90	159.36	160.10
6300	NASDAQ	DHIL	Thu, Nov 16, 2023	161.61	161.61	160.48	161.27
6299	NASDAQ	DHIL	Wed, Nov 15, 2023	165.00	166.61	165.00	165.65
6298	NASDAQ	DHIL	Tue, Nov 14, 2023	161.26	165.57	161.26	165.57
6297	NASDAQ	DHIL	Mon, Nov 13, 2023	157.80	159.30	157.30	158.33
6296	NASDAQ	DHIL	Fri, Nov 10, 2023	158.78	160.33	158.40	160.13
6295	NASDAQ	DHIL	Thu, Nov 9, 2023	156.39	160.00	156.00	159.39
6294	NASDAQ	DHIL	Wed, Nov 8, 2023	156.00	160.00	155.91	157.39
6293	NASDAQ	DHIL	Tue, Nov 7, 2023	155.40	157.48	155.40	157.46
6292	NASDAQ	DHIL	Mon, Nov 6, 2023	152.83	156.97	152.01	156.40
6291	NASDAQ	DHIL	Fri, Nov 3, 2023	152.35	154.39	151.00	152.41
6290	NASDAQ	DHIL	Thu, Nov 2, 2023	149.48	152.57	149.48	152.32
6289	NASDAQ	DHIL	Wed, Nov 1, 2023	153.01	153.69	145.86	147.81
6288	NASDAQ	DHIL	Tue, Oct 31, 2023	156.90	157.10	155.50	157.10
6287	NASDAQ	DHIL	Mon, Oct 30, 2023	154.16	155.97	154.12	155.94
6286	NASDAQ	DHIL	Fri, Oct 27, 2023	151.86	154.30	150.01	152.30
6285	NASDAQ	DHIL	Thu, Oct 26, 2023	152.80	156.00	152.23	153.25
6284	NASDAQ	DHIL	Wed, Oct 25, 2023	151.03	154.00	149.54	151.94
6283	NASDAQ	DHIL	Tue, Oct 24, 2023	152.36	153.50	152.17	152.97
6282	NASDAQ	DHIL	Mon, Oct 23, 2023	157.00	159.99	153.56	153.56
6281	NASDAQ	DHIL	Fri, Oct 20, 2023	161.57	161.57	158.20	158.50
6280	NASDAQ	DHIL	Thu, Oct 19, 2023	160.63	161.19	158.96	160.32
6279	NASDAQ	DHIL	Wed, Oct 18, 2023	163.94	164.68	161.30	161.30
6278	NASDAQ	DHIL	Tue, Oct 17, 2023	162.90	165.98	162.90	164.39
6277	NASDAQ	DHIL	Mon, Oct 16, 2023	162.41	163.30	162.40	162.40
6276	NASDAQ	DHIL	Fri, Oct 13, 2023	162.09	162.09	158.36	160.53
6275	NASDAQ	DHIL	Thu, Oct 12, 2023	160.90	161.67	160.90	161.67
6274	NASDAQ	DHIL	Wed, Oct 11, 2023	161.20	165.00	159.46	164.30
6273	NASDAQ	DHIL	Tue, Oct 10, 2023	165.61	167.47	161.00	161.30
6272	NASDAQ	DHIL	Mon, Oct 9, 2023	168.51	168.51	165.03	165.03
6271	NASDAQ	DHIL	Fri, Oct 6, 2023	167.55	169.00	166.90	167.35
6270	NASDAQ	DHIL	Thu, Oct 5, 2023	166.89	166.89	166.89	166.89
6269	NASDAQ	DHIL	Wed, Oct 4, 2023	164.75	168.00	164.75	167.09
6268	NASDAQ	DHIL	Tue, Oct 3, 2023	168.60	169.00	165.96	165.96
6267	NASDAQ	DHIL	Mon, Oct 2, 2023	169.19	169.74	166.41	168.80
6266	NASDAQ	DHIL	Fri, Sep 29, 2023	168.34	170.34	166.30	168.57
6265	NASDAQ	DHIL	Thu, Sep 28, 2023	166.97	169.97	166.00	166.98
6264	NASDAQ	DHIL	Wed, Sep 27, 2023	162.11	165.71	162.11	165.50
6263	NASDAQ	DHIL	Tue, Sep 26, 2023	159.73	163.79	159.73	162.97
6262	NASDAQ	DHIL	Mon, Sep 25, 2023	161.15	163.55	160.38	163.20
6261	NASDAQ	DHIL	Fri, Sep 22, 2023	161.00	167.36	161.00	162.13
6260	NASDAQ	DHIL	Thu, Sep 21, 2023	160.52	164.22	160.52	163.83
6259	NASDAQ	DHIL	Wed, Sep 20, 2023	164.21	164.21	161.17	161.40
6258	NASDAQ	DHIL	Tue, Sep 19, 2023	164.54	164.54	163.01	163.01
6257	NASDAQ	DHIL	Mon, Sep 18, 2023	165.58	166.00	163.74	165.69
6256	NASDAQ	DHIL	Fri, Sep 15, 2023	166.28	166.28	163.29	163.52
6255	NASDAQ	DHIL	Thu, Sep 14, 2023	163.69	166.70	163.69	166.70
6254	NASDAQ	DHIL	Wed, Sep 13, 2023	163.70	163.83	163.54	163.83
6253	NASDAQ	DHIL	Tue, Sep 12, 2023	163.93	166.08	163.93	166.03
6252	NASDAQ	DHIL	Mon, Sep 11, 2023	163.79	163.79	163.79	163.79
6251	NASDAQ	DHIL	Fri, Sep 8, 2023	167.18	167.20	166.41	166.41
6250	NASDAQ	DHIL	Thu, Sep 7, 2023	168.31	168.87	167.60	167.60
6249	NASDAQ	DHIL	Wed, Sep 6, 2023	168.75	170.00	167.80	170.00
6248	NASDAQ	DHIL	Tue, Sep 5, 2023	169.90	169.90	168.37	168.62
6247	NASDAQ	DHIL	Fri, Sep 1, 2023	169.15	171.56	169.15	170.84
6246	NASDAQ	DHIL	Thu, Aug 31, 2023	170.12	171.28	168.33	168.76
6245	NASDAQ	DHIL	Wed, Aug 30, 2023	172.22	172.30	169.51	169.89
6244	NASDAQ	DHIL	Tue, Aug 29, 2023	173.49	173.68	172.05	173.68
6243	NASDAQ	DHIL	Mon, Aug 28, 2023	171.47	171.76	170.80	171.52
6242	NASDAQ	DHIL	Fri, Aug 25, 2023	172.79	172.79	169.76	170.30
6241	NASDAQ	DHIL	Thu, Aug 24, 2023	169.79	170.10	169.31	169.75
6240	NASDAQ	DHIL	Wed, Aug 23, 2023	169.50	171.41	169.50	171.20
6239	NASDAQ	DHIL	Tue, Aug 22, 2023	172.07	172.07	169.79	169.79
6238	NASDAQ	DHIL	Mon, Aug 21, 2023	173.32	173.50	170.52	171.00
6237	NASDAQ	DHIL	Fri, Aug 18, 2023	171.32	175.54	171.32	172.56
6236	NASDAQ	DHIL	Thu, Aug 17, 2023	172.00	173.98	171.50	172.64
6235	NASDAQ	DHIL	Wed, Aug 16, 2023	171.55	175.60	171.55	172.30
6234	NASDAQ	DHIL	Tue, Aug 15, 2023	168.39	171.92	165.69	171.02
6233	NASDAQ	DHIL	Mon, Aug 14, 2023	168.12	170.28	168.12	170.28
6232	NASDAQ	DHIL	Fri, Aug 11, 2023	172.42	172.55	171.43	172.32
6231	NASDAQ	DHIL	Thu, Aug 10, 2023	174.69	175.00	171.01	171.40
6230	NASDAQ	DHIL	Wed, Aug 9, 2023	173.38	175.75	171.99	173.30
6229	NASDAQ	DHIL	Tue, Aug 8, 2023	176.86	176.86	174.45	176.00
6228	NASDAQ	DHIL	Mon, Aug 7, 2023	178.07	180.00	176.50	178.26
6227	NASDAQ	DHIL	Fri, Aug 4, 2023	176.99	179.00	175.28	176.01
6226	NASDAQ	DHIL	Thu, Aug 3, 2023	178.99	180.08	178.45	179.59
6225	NASDAQ	DHIL	Wed, Aug 2, 2023	180.35	180.35	178.58	180.00
6224	NASDAQ	DHIL	Tue, Aug 1, 2023	181.50	181.50	180.05	180.89
6223	NASDAQ	DHIL	Mon, Jul 31, 2023	181.50	182.66	180.25	181.51
6222	NASDAQ	DHIL	Fri, Jul 28, 2023	182.77	184.47	181.61	181.61
6221	NASDAQ	DHIL	Thu, Jul 27, 2023	186.07	187.95	183.10	183.10
6220	NASDAQ	DHIL	Wed, Jul 26, 2023	187.51	187.53	185.80	187.00
6219	NASDAQ	DHIL	Tue, Jul 25, 2023	184.96	188.28	184.82	187.24
6218	NASDAQ	DHIL	Mon, Jul 24, 2023	183.99	185.60	183.30	185.60
6217	NASDAQ	DHIL	Fri, Jul 21, 2023	183.92	188.11	183.31	183.60
6216	NASDAQ	DHIL	Thu, Jul 20, 2023	182.03	183.76	181.00	183.76
6215	NASDAQ	DHIL	Wed, Jul 19, 2023	183.83	183.83	181.20	181.20
6214	NASDAQ	DHIL	Tue, Jul 18, 2023	182.30	184.98	182.30	183.10
6213	NASDAQ	DHIL	Mon, Jul 17, 2023	180.57	183.05	180.00	183.05
6212	NASDAQ	DHIL	Fri, Jul 14, 2023	175.17	180.48	175.17	179.00
6211	NASDAQ	DHIL	Thu, Jul 13, 2023	176.44	176.80	175.20	176.52
6210	NASDAQ	DHIL	Wed, Jul 12, 2023	176.00	177.19	174.75	174.75
6209	NASDAQ	DHIL	Tue, Jul 11, 2023	172.60	174.76	170.28	174.56
6208	NASDAQ	DHIL	Mon, Jul 10, 2023	171.51	172.51	171.51	172.07
6207	NASDAQ	DHIL	Fri, Jul 7, 2023	172.51	173.40	171.25	171.25
6206	NASDAQ	DHIL	Thu, Jul 6, 2023	167.23	171.62	167.23	170.45
6205	NASDAQ	DHIL	Wed, Jul 5, 2023	173.30	173.30	171.31	171.31
6204	NASDAQ	DHIL	Mon, Jul 3, 2023	170.80	171.90	170.71	171.90
6203	NASDAQ	DHIL	Fri, Jun 30, 2023	173.88	173.88	170.63	171.30
6202	NASDAQ	DHIL	Thu, Jun 29, 2023	170.06	172.28	169.30	171.41
6201	NASDAQ	DHIL	Wed, Jun 28, 2023	169.72	171.00	169.61	170.88
6200	NASDAQ	DHIL	Tue, Jun 27, 2023	172.41	174.03	169.85	169.99
6199	NASDAQ	DHIL	Mon, Jun 26, 2023	168.65	172.77	168.65	169.11
6198	NASDAQ	DHIL	Fri, Jun 23, 2023	169.04	172.89	168.19	168.50
6197	NASDAQ	DHIL	Thu, Jun 22, 2023	173.41	174.01	170.20	171.38
6196	NASDAQ	DHIL	Wed, Jun 21, 2023	173.51	176.60	173.51	174.70
6195	NASDAQ	DHIL	Tue, Jun 20, 2023	175.80	175.80	174.70	174.70
6194	NASDAQ	DHIL	Fri, Jun 16, 2023	177.31	178.18	176.30	178.18
6193	NASDAQ	DHIL	Thu, Jun 15, 2023	176.24	178.25	176.24	177.50
6192	NASDAQ	DHIL	Wed, Jun 14, 2023	178.17	178.49	175.26	175.46
6191	NASDAQ	DHIL	Tue, Jun 13, 2023	171.45	175.00	171.45	175.00
6190	NASDAQ	DHIL	Mon, Jun 12, 2023	170.88	173.67	170.88	171.40
6189	NASDAQ	DHIL	Fri, Jun 9, 2023	175.13	175.35	172.45	172.74
6188	NASDAQ	DHIL	Thu, Jun 8, 2023	175.96	177.04	174.62	174.62
6187	NASDAQ	DHIL	Wed, Jun 7, 2023	173.98	178.00	173.76	176.37
6186	NASDAQ	DHIL	Tue, Jun 6, 2023	169.52	174.50	169.52	173.22
6185	NASDAQ	DHIL	Mon, Jun 5, 2023	168.79	169.00	166.91	167.50
6184	NASDAQ	DHIL	Fri, Jun 2, 2023	162.70	170.63	162.70	169.85
6183	NASDAQ	DHIL	Thu, Jun 1, 2023	158.74	162.40	158.70	162.17
6182	NASDAQ	DHIL	Wed, May 31, 2023	162.31	162.31	158.77	158.77
6181	NASDAQ	DHIL	Tue, May 30, 2023	163.03	164.39	162.00	162.47
6180	NASDAQ	DHIL	Fri, May 26, 2023	160.16	165.50	160.16	163.30
6179	NASDAQ	DHIL	Thu, May 25, 2023	160.04	161.01	158.92	160.00
6178	NASDAQ	DHIL	Wed, May 24, 2023	162.68	162.68	160.01	160.04
6177	NASDAQ	DHIL	Tue, May 23, 2023	160.88	167.02	160.88	163.68
6176	NASDAQ	DHIL	Mon, May 22, 2023	159.59	161.74	159.59	160.98
6175	NASDAQ	DHIL	Fri, May 19, 2023	162.30	162.30	159.46	159.61
6174	NASDAQ	DHIL	Thu, May 18, 2023	160.50	160.78	160.20	160.75
6173	NASDAQ	DHIL	Wed, May 17, 2023	157.11	160.94	157.11	160.94
6172	NASDAQ	DHIL	Tue, May 16, 2023	156.96	157.40	156.32	156.32
6171	NASDAQ	DHIL	Mon, May 15, 2023	158.50	159.57	157.70	159.20
6170	NASDAQ	DHIL	Fri, May 12, 2023	158.13	158.54	157.88	157.88
6169	NASDAQ	DHIL	Thu, May 11, 2023	157.50	161.90	157.00	158.30
6168	NASDAQ	DHIL	Wed, May 10, 2023	160.60	161.76	159.98	160.79
6167	NASDAQ	DHIL	Tue, May 9, 2023	154.27	160.40	154.27	158.55
6166	NASDAQ	DHIL	Mon, May 8, 2023	162.50	163.14	158.96	159.70
6165	NASDAQ	DHIL	Fri, May 5, 2023	162.20	162.20	159.80	161.95
6164	NASDAQ	DHIL	Thu, May 4, 2023	155.01	158.09	155.01	157.69
6163	NASDAQ	DHIL	Wed, May 3, 2023	159.60	162.93	159.01	159.13
6162	NASDAQ	DHIL	Tue, May 2, 2023	159.61	160.15	156.36	158.93
6161	NASDAQ	DHIL	Mon, May 1, 2023	162.75	162.75	159.80	161.39
6160	NASDAQ	DHIL	Fri, Apr 28, 2023	161.72	163.39	160.44	162.12
6159	NASDAQ	DHIL	Thu, Apr 27, 2023	164.99	164.99	162.69	162.69
6158	NASDAQ	DHIL	Wed, Apr 26, 2023	165.04	165.53	163.68	163.68
6157	NASDAQ	DHIL	Tue, Apr 25, 2023	167.01	167.70	164.64	165.04
6156	NASDAQ	DHIL	Mon, Apr 24, 2023	168.70	170.74	167.66	167.95
6155	NASDAQ	DHIL	Fri, Apr 21, 2023	169.20	170.09	169.20	169.59
6154	NASDAQ	DHIL	Thu, Apr 20, 2023	168.50	169.45	168.25	169.20
6153	NASDAQ	DHIL	Wed, Apr 19, 2023	168.53	170.87	167.17	169.11
6152	NASDAQ	DHIL	Tue, Apr 18, 2023	170.00	172.32	169.78	169.78
6151	NASDAQ	DHIL	Mon, Apr 17, 2023	168.85	172.45	168.71	172.08
6150	NASDAQ	DHIL	Fri, Apr 14, 2023	168.02	169.68	167.61	169.68
6149	NASDAQ	DHIL	Thu, Apr 13, 2023	167.54	169.40	167.54	169.40
6148	NASDAQ	DHIL	Wed, Apr 12, 2023	166.11	167.63	166.11	167.63
6147	NASDAQ	DHIL	Tue, Apr 11, 2023	168.06	168.06	165.70	165.70
6146	NASDAQ	DHIL	Mon, Apr 10, 2023	164.50	167.45	164.50	166.00
6145	NASDAQ	DHIL	Thu, Apr 6, 2023	161.66	165.18	161.66	164.69
6144	NASDAQ	DHIL	Wed, Apr 5, 2023	164.99	164.99	162.63	163.15
6143	NASDAQ	DHIL	Tue, Apr 4, 2023	164.68	165.71	162.83	164.80
6142	NASDAQ	DHIL	Mon, Apr 3, 2023	159.11	166.64	159.11	166.64
6141	NASDAQ	DHIL	Fri, Mar 31, 2023	163.47	165.25	161.02	164.58
6140	NASDAQ	DHIL	Thu, Mar 30, 2023	160.04	161.24	159.98	160.70
6139	NASDAQ	DHIL	Wed, Mar 29, 2023	160.02	161.11	158.99	160.72
6138	NASDAQ	DHIL	Tue, Mar 28, 2023	161.24	162.84	159.24	159.66
6137	NASDAQ	DHIL	Mon, Mar 27, 2023	162.01	163.40	159.41	162.48
6136	NASDAQ	DHIL	Fri, Mar 24, 2023	161.00	162.44	158.96	161.80
6135	NASDAQ	DHIL	Thu, Mar 23, 2023	161.99	163.70	159.45	162.43
6134	NASDAQ	DHIL	Wed, Mar 22, 2023	162.65	165.27	161.02	161.02
6133	NASDAQ	DHIL	Tue, Mar 21, 2023	162.10	165.78	162.10	164.39
6132	NASDAQ	DHIL	Mon, Mar 20, 2023	163.29	163.94	159.88	160.35
6131	NASDAQ	DHIL	Fri, Mar 17, 2023	165.04	165.04	160.04	160.26
6130	NASDAQ	DHIL	Thu, Mar 16, 2023	158.00	167.93	157.93	165.00
6129	NASDAQ	DHIL	Wed, Mar 15, 2023	158.43	159.79	156.81	158.59
6128	NASDAQ	DHIL	Tue, Mar 14, 2023	161.13	165.19	159.48	160.33
6127	NASDAQ	DHIL	Mon, Mar 13, 2023	166.11	170.44	154.24	158.38
6126	NASDAQ	DHIL	Fri, Mar 10, 2023	170.68	170.68	165.26	167.40
6125	NASDAQ	DHIL	Thu, Mar 9, 2023	175.70	175.70	170.20	170.61
6124	NASDAQ	DHIL	Wed, Mar 8, 2023	171.76	174.98	171.76	174.88
6123	NASDAQ	DHIL	Tue, Mar 7, 2023	174.56	174.56	171.14	172.65
6122	NASDAQ	DHIL	Mon, Mar 6, 2023	176.00	176.00	174.56	174.56
6121	NASDAQ	DHIL	Fri, Mar 3, 2023	175.01	178.00	175.01	176.72
6120	NASDAQ	DHIL	Thu, Mar 2, 2023	175.05	177.81	174.05	177.46
6119	NASDAQ	DHIL	Wed, Mar 1, 2023	174.44	176.80	171.96	174.90
6118	NASDAQ	DHIL	Tue, Feb 28, 2023	175.77	176.00	173.90	174.60
6117	NASDAQ	DHIL	Mon, Feb 27, 2023	178.01	178.28	173.69	175.00
6116	NASDAQ	DHIL	Fri, Feb 24, 2023	185.00	185.00	174.45	176.30
6115	NASDAQ	DHIL	Thu, Feb 23, 2023	186.79	186.79	183.89	186.30
6114	NASDAQ	DHIL	Wed, Feb 22, 2023	188.17	189.47	182.69	186.79
6113	NASDAQ	DHIL	Tue, Feb 21, 2023	191.27	191.27	184.80	187.00
6112	NASDAQ	DHIL	Fri, Feb 17, 2023	186.67	193.20	185.70	191.47
6111	NASDAQ	DHIL	Thu, Feb 16, 2023	185.74	187.84	184.50	185.06
6110	NASDAQ	DHIL	Wed, Feb 15, 2023	186.88	188.70	185.95	185.95
6109	NASDAQ	DHIL	Tue, Feb 14, 2023	189.99	190.27	186.51	188.30
6108	NASDAQ	DHIL	Mon, Feb 13, 2023	188.73	189.43	185.92	187.39
6107	NASDAQ	DHIL	Fri, Feb 10, 2023	185.00	186.39	184.29	184.51
6106	NASDAQ	DHIL	Thu, Feb 9, 2023	186.24	186.80	184.22	184.22
6105	NASDAQ	DHIL	Wed, Feb 8, 2023	188.00	188.14	183.68	184.40
6104	NASDAQ	DHIL	Tue, Feb 7, 2023	185.14	188.59	185.14	188.59
6103	NASDAQ	DHIL	Mon, Feb 6, 2023	190.32	190.32	185.50	186.99
6102	NASDAQ	DHIL	Fri, Feb 3, 2023	185.37	189.59	185.37	189.00
6101	NASDAQ	DHIL	Thu, Feb 2, 2023	186.38	189.85	185.30	187.81
6100	NASDAQ	DHIL	Wed, Feb 1, 2023	186.20	190.68	182.55	186.40
6099	NASDAQ	DHIL	Tue, Jan 31, 2023	185.00	188.43	182.02	188.43
6098	NASDAQ	DHIL	Mon, Jan 30, 2023	186.98	186.98	185.12	185.12
6097	NASDAQ	DHIL	Fri, Jan 27, 2023	186.02	188.47	185.10	187.86
6096	NASDAQ	DHIL	Thu, Jan 26, 2023	184.82	188.00	184.82	188.00
6095	NASDAQ	DHIL	Wed, Jan 25, 2023	181.20	186.04	181.20	185.82
6094	NASDAQ	DHIL	Tue, Jan 24, 2023	182.70	185.63	182.70	183.25
6093	NASDAQ	DHIL	Mon, Jan 23, 2023	184.32	185.15	181.99	184.16
6092	NASDAQ	DHIL	Fri, Jan 20, 2023	182.08	186.29	182.08	186.29
6091	NASDAQ	DHIL	Thu, Jan 19, 2023	180.93	181.61	177.00	179.52
6090	NASDAQ	DHIL	Wed, Jan 18, 2023	185.82	185.82	182.63	182.63
6089	NASDAQ	DHIL	Tue, Jan 17, 2023	183.40	186.47	183.40	186.18
6088	NASDAQ	DHIL	Fri, Jan 13, 2023	180.96	189.07	180.96	186.50
6087	NASDAQ	DHIL	Thu, Jan 12, 2023	183.83	186.98	183.45	185.50
6086	NASDAQ	DHIL	Wed, Jan 11, 2023	187.00	187.00	184.03	184.61
6085	NASDAQ	DHIL	Tue, Jan 10, 2023	184.02	189.25	184.00	186.99
6084	NASDAQ	DHIL	Mon, Jan 9, 2023	183.35	187.21	182.62	182.62
6083	NASDAQ	DHIL	Fri, Jan 6, 2023	183.01	184.70	181.77	183.90
6082	NASDAQ	DHIL	Thu, Jan 5, 2023	179.42	182.65	179.42	181.00
6081	NASDAQ	DHIL	Wed, Jan 4, 2023	183.84	183.84	180.67	180.70
6080	NASDAQ	DHIL	Tue, Jan 3, 2023	185.98	185.98	179.00	182.01
6079	NASDAQ	DHIL	Fri, Dec 30, 2022	177.21	185.02	177.21	185.02
6078	NASDAQ	DHIL	Thu, Dec 29, 2022	182.00	183.72	177.67	179.47
6077	NASDAQ	DHIL	Wed, Dec 28, 2022	177.97	178.14	176.00	177.06
6076	NASDAQ	DHIL	Tue, Dec 27, 2022	179.73	179.73	179.00	179.67
6075	NASDAQ	DHIL	Fri, Dec 23, 2022	180.00	181.04	180.00	180.70
6074	NASDAQ	DHIL	Thu, Dec 22, 2022	179.97	180.91	179.11	179.95
6073	NASDAQ	DHIL	Wed, Dec 21, 2022	180.00	183.67	180.00	183.62
6072	NASDAQ	DHIL	Tue, Dec 20, 2022	176.65	180.28	176.65	180.22
6071	NASDAQ	DHIL	Mon, Dec 19, 2022	182.70	185.14	178.00	178.00
6070	NASDAQ	DHIL	Fri, Dec 16, 2022	180.08	182.72	180.08	182.46
6069	NASDAQ	DHIL	Thu, Dec 15, 2022	182.30	184.00	179.40	182.30
6068	NASDAQ	DHIL	Wed, Dec 14, 2022	185.54	188.27	183.85	184.30
6067	NASDAQ	DHIL	Tue, Dec 13, 2022	188.85	188.85	184.50	186.50
6066	NASDAQ	DHIL	Mon, Dec 12, 2022	184.66	190.00	183.45	184.88
6065	NASDAQ	DHIL	Fri, Dec 9, 2022	178.19	184.53	178.19	182.86
6064	NASDAQ	DHIL	Thu, Dec 8, 2022	180.00	181.50	178.28	179.63
6063	NASDAQ	DHIL	Wed, Dec 7, 2022	180.70	181.40	177.92	177.92
6062	NASDAQ	DHIL	Tue, Dec 6, 2022	178.99	182.03	176.04	178.00
6061	NASDAQ	DHIL	Mon, Dec 5, 2022	179.20	179.20	175.60	177.37
6060	NASDAQ	DHIL	Fri, Dec 2, 2022	177.00	180.33	177.00	180.33
6059	NASDAQ	DHIL	Thu, Dec 1, 2022	176.06	179.49	174.76	178.73
6058	NASDAQ	DHIL	Wed, Nov 30, 2022	175.18	178.00	173.63	177.96
6057	NASDAQ	DHIL	Tue, Nov 29, 2022	175.42	176.73	174.22	176.40
6056	NASDAQ	DHIL	Mon, Nov 28, 2022	182.54	182.71	176.72	177.48
6055	NASDAQ	DHIL	Fri, Nov 25, 2022	184.51	185.09	183.96	184.00
6054	NASDAQ	DHIL	Wed, Nov 23, 2022	190.00	190.00	180.37	183.73
6053	NASDAQ	DHIL	Tue, Nov 22, 2022	193.50	196.00	188.96	195.99
6052	NASDAQ	DHIL	Mon, Nov 21, 2022	185.28	191.85	184.49	191.64
6051	NASDAQ	DHIL	Fri, Nov 18, 2022	183.00	187.75	182.74	184.99
6050	NASDAQ	DHIL	Thu, Nov 17, 2022	183.37	183.50	181.85	182.48
6049	NASDAQ	DHIL	Wed, Nov 16, 2022	180.97	183.28	180.97	181.37
6048	NASDAQ	DHIL	Tue, Nov 15, 2022	182.50	183.59	181.52	181.61
6047	NASDAQ	DHIL	Mon, Nov 14, 2022	185.25	185.25	177.40	181.96
6046	NASDAQ	DHIL	Fri, Nov 11, 2022	180.98	180.98	178.08	178.95
6045	NASDAQ	DHIL	Thu, Nov 10, 2022	178.25	182.59	176.42	180.98
6044	NASDAQ	DHIL	Wed, Nov 9, 2022	175.95	177.00	175.00	175.24
6043	NASDAQ	DHIL	Tue, Nov 8, 2022	180.37	182.75	177.26	177.26
6042	NASDAQ	DHIL	Mon, Nov 7, 2022	181.84	184.50	180.62	180.62
6041	NASDAQ	DHIL	Fri, Nov 4, 2022	179.00	183.00	177.00	183.00
6040	NASDAQ	DHIL	Thu, Nov 3, 2022	174.50	177.15	173.50	176.52
6039	NASDAQ	DHIL	Wed, Nov 2, 2022	177.28	180.46	176.87	177.50
6038	NASDAQ	DHIL	Tue, Nov 1, 2022	182.94	182.94	177.27	177.27
6037	NASDAQ	DHIL	Mon, Oct 31, 2022	179.48	181.17	177.50	179.95
6036	NASDAQ	DHIL	Fri, Oct 28, 2022	179.60	182.95	177.01	181.01
6035	NASDAQ	DHIL	Thu, Oct 27, 2022	182.00	186.64	175.56	178.60
6034	NASDAQ	DHIL	Wed, Oct 26, 2022	180.00	182.52	178.99	182.52
6033	NASDAQ	DHIL	Tue, Oct 25, 2022	177.00	180.55	177.00	180.55
6032	NASDAQ	DHIL	Mon, Oct 24, 2022	175.62	176.22	172.61	173.80
6031	NASDAQ	DHIL	Fri, Oct 21, 2022	170.48	176.09	170.36	176.09
6030	NASDAQ	DHIL	Thu, Oct 20, 2022	174.28	174.28	169.02	169.52
6029	NASDAQ	DHIL	Wed, Oct 19, 2022	170.00	173.60	170.00	173.01
6028	NASDAQ	DHIL	Tue, Oct 18, 2022	167.02	168.24	166.55	168.00
6027	NASDAQ	DHIL	Mon, Oct 17, 2022	165.81	166.98	165.81	166.66
6026	NASDAQ	DHIL	Fri, Oct 14, 2022	164.75	164.98	164.08	164.77
6025	NASDAQ	DHIL	Thu, Oct 13, 2022	164.88	170.31	164.87	167.99
6024	NASDAQ	DHIL	Wed, Oct 12, 2022	166.28	166.28	161.87	162.16
6023	NASDAQ	DHIL	Tue, Oct 11, 2022	163.00	166.14	163.00	165.73
6022	NASDAQ	DHIL	Mon, Oct 10, 2022	162.79	164.24	161.97	162.75
6021	NASDAQ	DHIL	Fri, Oct 7, 2022	160.32	161.99	160.00	161.51
6020	NASDAQ	DHIL	Thu, Oct 6, 2022	162.01	163.98	161.12	163.98
6019	NASDAQ	DHIL	Wed, Oct 5, 2022	167.68	167.68	161.31	162.00
6018	NASDAQ	DHIL	Tue, Oct 4, 2022	166.11	170.69	166.11	169.83
6017	NASDAQ	DHIL	Mon, Oct 3, 2022	165.64	167.46	164.78	165.40
6016	NASDAQ	DHIL	Fri, Sep 30, 2022	165.97	167.42	164.64	165.00
6015	NASDAQ	DHIL	Thu, Sep 29, 2022	165.34	165.34	163.57	164.39
6014	NASDAQ	DHIL	Wed, Sep 28, 2022	162.67	170.45	162.67	167.16
6013	NASDAQ	DHIL	Tue, Sep 27, 2022	167.75	168.00	163.07	163.40
6012	NASDAQ	DHIL	Mon, Sep 26, 2022	167.00	169.71	167.00	167.41
6011	NASDAQ	DHIL	Fri, Sep 23, 2022	166.71	168.66	166.40	167.46
6010	NASDAQ	DHIL	Thu, Sep 22, 2022	165.70	169.76	164.45	168.38
6009	NASDAQ	DHIL	Wed, Sep 21, 2022	171.46	171.46	167.17	167.30
6008	NASDAQ	DHIL	Tue, Sep 20, 2022	170.76	173.09	169.12	169.12
6007	NASDAQ	DHIL	Mon, Sep 19, 2022	176.23	177.21	172.88	173.94
6006	NASDAQ	DHIL	Fri, Sep 16, 2022	170.45	177.22	168.24	177.22
6005	NASDAQ	DHIL	Thu, Sep 15, 2022	171.88	171.88	169.42	170.99
6004	NASDAQ	DHIL	Wed, Sep 14, 2022	171.99	173.58	171.00	172.65
6003	NASDAQ	DHIL	Tue, Sep 13, 2022	175.83	175.83	169.18	171.14
6002	NASDAQ	DHIL	Mon, Sep 12, 2022	176.70	178.07	176.70	178.07
6001	NASDAQ	DHIL	Fri, Sep 9, 2022	178.48	180.00	176.62	177.64
6000	NASDAQ	DHIL	Thu, Sep 8, 2022	178.50	180.11	178.50	179.78
5999	NASDAQ	DHIL	Wed, Sep 7, 2022	175.45	179.58	174.65	179.00
5998	NASDAQ	DHIL	Tue, Sep 6, 2022	172.80	175.43	172.80	174.15
5997	NASDAQ	DHIL	Fri, Sep 2, 2022	173.00	178.45	172.68	172.68
5996	NASDAQ	DHIL	Thu, Sep 1, 2022	169.12	173.44	169.12	172.26
5995	NASDAQ	DHIL	Wed, Aug 31, 2022	171.22	172.09	171.05	171.05
5994	NASDAQ	DHIL	Tue, Aug 30, 2022	174.35	174.35	172.45	172.58
5993	NASDAQ	DHIL	Mon, Aug 29, 2022	170.50	172.95	170.00	172.83
5992	NASDAQ	DHIL	Fri, Aug 26, 2022	170.90	172.15	170.50	171.24
5991	NASDAQ	DHIL	Thu, Aug 25, 2022	170.00	175.58	170.00	175.58
5990	NASDAQ	DHIL	Wed, Aug 24, 2022	170.99	171.30	166.84	170.00
5989	NASDAQ	DHIL	Tue, Aug 23, 2022	170.63	171.99	169.08	170.75
5988	NASDAQ	DHIL	Mon, Aug 22, 2022	172.70	172.70	170.14	170.20
5987	NASDAQ	DHIL	Fri, Aug 19, 2022	178.43	178.43	173.00	173.30
5986	NASDAQ	DHIL	Thu, Aug 18, 2022	178.84	180.52	178.84	180.40
5985	NASDAQ	DHIL	Wed, Aug 17, 2022	177.81	180.50	177.81	179.50
5984	NASDAQ	DHIL	Tue, Aug 16, 2022	181.81	183.00	180.40	181.01
5983	NASDAQ	DHIL	Mon, Aug 15, 2022	183.71	184.17	179.93	183.35
5982	NASDAQ	DHIL	Fri, Aug 12, 2022	179.08	183.98	179.08	183.12
5981	NASDAQ	DHIL	Thu, Aug 11, 2022	183.71	183.71	179.81	181.00
5980	NASDAQ	DHIL	Wed, Aug 10, 2022	179.06	182.00	179.06	181.84
5979	NASDAQ	DHIL	Tue, Aug 9, 2022	175.00	179.10	174.75	179.10
5978	NASDAQ	DHIL	Mon, Aug 8, 2022	177.03	178.50	175.00	177.00
5977	NASDAQ	DHIL	Fri, Aug 5, 2022	175.08	177.50	175.08	176.74
5976	NASDAQ	DHIL	Thu, Aug 4, 2022	186.84	186.84	179.92	181.57
5975	NASDAQ	DHIL	Wed, Aug 3, 2022	185.82	192.05	185.82	188.35
5974	NASDAQ	DHIL	Tue, Aug 2, 2022	189.00	190.73	188.27	188.27
5973	NASDAQ	DHIL	Mon, Aug 1, 2022	192.26	192.84	190.60	190.65
5972	NASDAQ	DHIL	Fri, Jul 29, 2022	193.07	193.07	191.17	191.17
5971	NASDAQ	DHIL	Thu, Jul 28, 2022	195.70	197.00	193.00	195.89
5970	NASDAQ	DHIL	Wed, Jul 27, 2022	192.95	196.29	190.88	196.00
5969	NASDAQ	DHIL	Tue, Jul 26, 2022	187.82	194.70	187.82	193.70
5968	NASDAQ	DHIL	Mon, Jul 25, 2022	191.86	194.32	186.83	186.83
5967	NASDAQ	DHIL	Fri, Jul 22, 2022	190.34	190.44	186.84	187.20
5966	NASDAQ	DHIL	Thu, Jul 21, 2022	186.95	189.78	185.50	189.35
5965	NASDAQ	DHIL	Wed, Jul 20, 2022	182.58	188.23	182.58	187.32
5964	NASDAQ	DHIL	Tue, Jul 19, 2022	177.07	187.41	177.07	186.27
5963	NASDAQ	DHIL	Mon, Jul 18, 2022	179.19	179.19	177.92	178.26
5962	NASDAQ	DHIL	Fri, Jul 15, 2022	176.91	181.22	175.97	179.66
5961	NASDAQ	DHIL	Thu, Jul 14, 2022	173.89	174.45	170.98	174.28
5960	NASDAQ	DHIL	Wed, Jul 13, 2022	172.00	173.00	172.00	173.00
5959	NASDAQ	DHIL	Tue, Jul 12, 2022	170.18	177.31	170.18	174.68
5958	NASDAQ	DHIL	Mon, Jul 11, 2022	176.64	176.64	169.45	170.18
5957	NASDAQ	DHIL	Fri, Jul 8, 2022	175.86	177.28	172.69	176.22
5956	NASDAQ	DHIL	Thu, Jul 7, 2022	177.45	177.45	176.80	176.80
5955	NASDAQ	DHIL	Wed, Jul 6, 2022	175.07	178.15	175.07	177.30
5954	NASDAQ	DHIL	Tue, Jul 5, 2022	174.94	176.78	171.94	176.64
5953	NASDAQ	DHIL	Fri, Jul 1, 2022	172.33	177.50	172.00	175.87
5952	NASDAQ	DHIL	Thu, Jun 30, 2022	171.89	173.64	171.76	173.64
5951	NASDAQ	DHIL	Wed, Jun 29, 2022	173.90	174.10	173.44	174.10
5950	NASDAQ	DHIL	Tue, Jun 28, 2022	176.00	177.19	175.40	175.40
5949	NASDAQ	DHIL	Mon, Jun 27, 2022	176.17	180.00	174.48	177.40
5948	NASDAQ	DHIL	Fri, Jun 24, 2022	170.31	178.58	169.88	176.30
5947	NASDAQ	DHIL	Thu, Jun 23, 2022	166.55	168.80	166.55	167.30
5946	NASDAQ	DHIL	Wed, Jun 22, 2022	163.90	167.34	163.90	166.54
5945	NASDAQ	DHIL	Tue, Jun 21, 2022	169.00	171.68	167.52	169.05
5944	NASDAQ	DHIL	Fri, Jun 17, 2022	169.51	169.51	166.80	166.80
5943	NASDAQ	DHIL	Thu, Jun 16, 2022	172.40	172.40	167.78	169.24
5942	NASDAQ	DHIL	Wed, Jun 15, 2022	170.02	177.09	170.02	175.70
5941	NASDAQ	DHIL	Tue, Jun 14, 2022	171.26	171.26	167.36	169.60
5940	NASDAQ	DHIL	Mon, Jun 13, 2022	174.15	174.15	167.15	171.03
5939	NASDAQ	DHIL	Fri, Jun 10, 2022	175.56	176.57	175.56	176.36
5938	NASDAQ	DHIL	Thu, Jun 9, 2022	183.76	183.76	181.75	181.75
5937	NASDAQ	DHIL	Wed, Jun 8, 2022	184.76	185.00	183.60	184.30
5936	NASDAQ	DHIL	Tue, Jun 7, 2022	184.77	187.50	184.77	186.92
5935	NASDAQ	DHIL	Mon, Jun 6, 2022	183.70	185.59	183.70	185.17
5934	NASDAQ	DHIL	Fri, Jun 3, 2022	185.72	187.10	182.54	182.98
5933	NASDAQ	DHIL	Thu, Jun 2, 2022	180.75	188.08	180.75	186.23
5932	NASDAQ	DHIL	Wed, Jun 1, 2022	186.60	186.85	180.58	180.90
5931	NASDAQ	DHIL	Tue, May 31, 2022	181.00	187.39	180.75	187.14
5930	NASDAQ	DHIL	Fri, May 27, 2022	178.84	180.86	177.05	179.80
5929	NASDAQ	DHIL	Thu, May 26, 2022	176.34	179.69	176.34	178.92
5928	NASDAQ	DHIL	Wed, May 25, 2022	171.01	175.40	171.01	174.40
5927	NASDAQ	DHIL	Tue, May 24, 2022	172.75	172.75	172.75	172.75
5926	NASDAQ	DHIL	Mon, May 23, 2022	173.01	174.62	173.01	173.40
5925	NASDAQ	DHIL	Fri, May 20, 2022	174.74	174.74	171.07	171.23
5924	NASDAQ	DHIL	Thu, May 19, 2022	172.27	174.16	170.49	172.70
5923	NASDAQ	DHIL	Wed, May 18, 2022	176.57	176.57	172.55	174.49
5922	NASDAQ	DHIL	Tue, May 17, 2022	176.17	180.70	176.17	178.55
5921	NASDAQ	DHIL	Mon, May 16, 2022	175.47	178.05	174.02	174.02
5920	NASDAQ	DHIL	Fri, May 13, 2022	174.47	177.13	173.38	174.06
5919	NASDAQ	DHIL	Thu, May 12, 2022	177.84	177.84	173.44	174.77
5918	NASDAQ	DHIL	Wed, May 11, 2022	174.59	182.32	173.70	173.81
5917	NASDAQ	DHIL	Tue, May 10, 2022	174.60	176.86	170.22	172.33
5916	NASDAQ	DHIL	Mon, May 9, 2022	170.68	174.49	170.33	172.73
5915	NASDAQ	DHIL	Fri, May 6, 2022	175.71	175.71	170.43	172.79
5914	NASDAQ	DHIL	Thu, May 5, 2022	177.92	177.92	170.84	174.51
5913	NASDAQ	DHIL	Wed, May 4, 2022	174.00	179.00	173.21	178.79
5912	NASDAQ	DHIL	Tue, May 3, 2022	170.98	178.01	169.54	173.66
5911	NASDAQ	DHIL	Mon, May 2, 2022	167.70	170.41	165.54	168.99
5910	NASDAQ	DHIL	Fri, Apr 29, 2022	172.16	172.16	168.37	168.37
5909	NASDAQ	DHIL	Thu, Apr 28, 2022	171.90	173.73	165.74	172.80
5908	NASDAQ	DHIL	Wed, Apr 27, 2022	176.97	176.97	171.34	171.34
5907	NASDAQ	DHIL	Tue, Apr 26, 2022	177.51	177.90	174.28	174.82
5906	NASDAQ	DHIL	Mon, Apr 25, 2022	176.66	180.40	175.85	180.40
5905	NASDAQ	DHIL	Fri, Apr 22, 2022	183.48	183.48	179.00	180.58
5904	NASDAQ	DHIL	Thu, Apr 21, 2022	193.15	193.15	185.15	185.15
5903	NASDAQ	DHIL	Wed, Apr 20, 2022	180.85	183.94	180.63	183.94
5902	NASDAQ	DHIL	Tue, Apr 19, 2022	177.69	179.35	177.69	179.35
5901	NASDAQ	DHIL	Mon, Apr 18, 2022	180.54	181.37	178.44	179.75
5900	NASDAQ	DHIL	Thu, Apr 14, 2022	183.22	183.22	178.71	180.01
5899	NASDAQ	DHIL	Wed, Apr 13, 2022	184.51	185.43	182.60	184.70
5898	NASDAQ	DHIL	Tue, Apr 12, 2022	184.46	186.25	180.62	183.30
5897	NASDAQ	DHIL	Mon, Apr 11, 2022	183.98	183.98	181.00	181.00
5896	NASDAQ	DHIL	Fri, Apr 8, 2022	184.00	187.38	183.66	184.70
5895	NASDAQ	DHIL	Thu, Apr 7, 2022	183.00	183.15	183.00	183.15
5894	NASDAQ	DHIL	Wed, Apr 6, 2022	185.02	185.20	183.25	183.25
5893	NASDAQ	DHIL	Tue, Apr 5, 2022	188.58	189.71	187.02	188.95
5892	NASDAQ	DHIL	Mon, Apr 4, 2022	189.72	189.72	187.53	187.77
5891	NASDAQ	DHIL	Fri, Apr 1, 2022	187.99	192.73	187.85	192.73
5890	NASDAQ	DHIL	Thu, Mar 31, 2022	190.44	190.45	185.00	187.30
5889	NASDAQ	DHIL	Wed, Mar 30, 2022	191.47	193.66	188.96	188.96
5888	NASDAQ	DHIL	Tue, Mar 29, 2022	191.66	194.42	189.61	193.64
5887	NASDAQ	DHIL	Mon, Mar 28, 2022	187.55	188.00	185.93	187.65
5886	NASDAQ	DHIL	Fri, Mar 25, 2022	189.06	192.74	186.55	187.58
5885	NASDAQ	DHIL	Thu, Mar 24, 2022	187.52	189.48	186.31	188.18
5884	NASDAQ	DHIL	Wed, Mar 23, 2022	188.22	189.00	186.00	186.00
5883	NASDAQ	DHIL	Tue, Mar 22, 2022	190.14	190.14	190.14	190.14
5882	NASDAQ	DHIL	Mon, Mar 21, 2022	186.39	189.22	186.33	188.56
5881	NASDAQ	DHIL	Fri, Mar 18, 2022	188.06	188.13	186.39	186.39
5880	NASDAQ	DHIL	Thu, Mar 17, 2022	185.18	190.46	184.01	190.46
5879	NASDAQ	DHIL	Wed, Mar 16, 2022	184.91	186.40	181.80	186.09
5878	NASDAQ	DHIL	Tue, Mar 15, 2022	180.29	184.78	180.29	183.86
5877	NASDAQ	DHIL	Mon, Mar 14, 2022	184.00	184.89	182.25	183.51
5876	NASDAQ	DHIL	Fri, Mar 11, 2022	184.53	185.20	182.14	182.14
5875	NASDAQ	DHIL	Thu, Mar 10, 2022	184.90	188.74	184.19	187.25
5874	NASDAQ	DHIL	Wed, Mar 9, 2022	190.11	192.67	186.97	187.97
5873	NASDAQ	DHIL	Tue, Mar 8, 2022	195.21	196.48	186.98	188.65
5872	NASDAQ	DHIL	Mon, Mar 7, 2022	200.00	200.75	195.57	195.70
5871	NASDAQ	DHIL	Fri, Mar 4, 2022	199.84	203.58	194.01	200.54
5870	NASDAQ	DHIL	Thu, Mar 3, 2022	205.80	213.50	203.25	203.25
5869	NASDAQ	DHIL	Wed, Mar 2, 2022	197.00	207.24	197.00	206.90
5868	NASDAQ	DHIL	Tue, Mar 1, 2022	192.72	200.77	192.72	197.10
5867	NASDAQ	DHIL	Mon, Feb 28, 2022	179.35	194.86	179.35	193.88
5866	NASDAQ	DHIL	Fri, Feb 25, 2022	179.71	182.64	179.71	182.21
5865	NASDAQ	DHIL	Thu, Feb 24, 2022	173.00	176.84	172.01	176.65
5864	NASDAQ	DHIL	Wed, Feb 23, 2022	178.60	178.60	174.42	174.42
5863	NASDAQ	DHIL	Tue, Feb 22, 2022	175.26	177.77	174.48	176.40
5862	NASDAQ	DHIL	Fri, Feb 18, 2022	175.78	179.76	175.00	176.75
5861	NASDAQ	DHIL	Thu, Feb 17, 2022	177.79	177.79	176.61	176.61
5860	NASDAQ	DHIL	Wed, Feb 16, 2022	176.87	181.93	176.87	179.01
5859	NASDAQ	DHIL	Tue, Feb 15, 2022	178.30	178.30	176.53	177.26
5858	NASDAQ	DHIL	Mon, Feb 14, 2022	177.40	177.56	176.51	176.88
5857	NASDAQ	DHIL	Fri, Feb 11, 2022	176.54	179.04	176.50	177.86
5856	NASDAQ	DHIL	Thu, Feb 10, 2022	179.40	183.39	179.00	179.16
5855	NASDAQ	DHIL	Wed, Feb 9, 2022	184.70	184.70	181.55	181.55
5854	NASDAQ	DHIL	Tue, Feb 8, 2022	183.54	185.50	183.19	183.48
5853	NASDAQ	DHIL	Mon, Feb 7, 2022	180.76	186.65	180.76	184.33
5852	NASDAQ	DHIL	Fri, Feb 4, 2022	183.00	183.12	181.82	181.82
5851	NASDAQ	DHIL	Thu, Feb 3, 2022	181.82	183.11	180.45	180.45
5850	NASDAQ	DHIL	Wed, Feb 2, 2022	183.74	184.26	183.26	184.26
5849	NASDAQ	DHIL	Tue, Feb 1, 2022	186.27	186.27	182.97	184.99
5848	NASDAQ	DHIL	Mon, Jan 31, 2022	177.03	187.56	177.03	186.75
5847	NASDAQ	DHIL	Fri, Jan 28, 2022	179.18	182.52	177.08	181.55
5846	NASDAQ	DHIL	Thu, Jan 27, 2022	176.47	180.13	176.47	178.15
5845	NASDAQ	DHIL	Wed, Jan 26, 2022	182.50	183.35	178.60	178.60
5844	NASDAQ	DHIL	Tue, Jan 25, 2022	178.00	178.32	177.08	178.10
5843	NASDAQ	DHIL	Mon, Jan 24, 2022	176.31	181.87	176.31	180.90
5842	NASDAQ	DHIL	Fri, Jan 21, 2022	179.94	181.81	177.89	178.32
5841	NASDAQ	DHIL	Thu, Jan 20, 2022	186.74	186.74	182.08	182.08
5840	NASDAQ	DHIL	Wed, Jan 19, 2022	187.47	187.47	185.01	185.23
5839	NASDAQ	DHIL	Tue, Jan 18, 2022	183.00	186.64	183.00	185.35
5838	NASDAQ	DHIL	Fri, Jan 14, 2022	186.28	186.28	182.70	184.99
5837	NASDAQ	DHIL	Thu, Jan 13, 2022	187.04	187.04	184.52	185.63
5836	NASDAQ	DHIL	Wed, Jan 12, 2022	189.66	190.04	185.00	185.94
5835	NASDAQ	DHIL	Tue, Jan 11, 2022	188.20	189.65	187.17	187.74
5834	NASDAQ	DHIL	Mon, Jan 10, 2022	189.00	189.26	188.11	189.26
5833	NASDAQ	DHIL	Fri, Jan 7, 2022	188.07	190.62	188.07	188.99
5832	NASDAQ	DHIL	Thu, Jan 6, 2022	189.64	189.95	188.75	188.75
5831	NASDAQ	DHIL	Wed, Jan 5, 2022	192.00	194.90	191.30	192.11
5830	NASDAQ	DHIL	Tue, Jan 4, 2022	196.46	196.46	194.00	194.31
5829	NASDAQ	DHIL	Mon, Jan 3, 2022	193.32	195.58	192.03	194.02
5828	NASDAQ	DHIL	Fri, Dec 31, 2021	192.92	194.70	188.30	194.23
5827	NASDAQ	DHIL	Thu, Dec 30, 2021	194.21	194.21	190.18	191.99
5826	NASDAQ	DHIL	Wed, Dec 29, 2021	194.65	194.82	190.35	192.50
5825	NASDAQ	DHIL	Tue, Dec 28, 2021	193.40	197.00	193.40	195.54
5824	NASDAQ	DHIL	Mon, Dec 27, 2021	190.43	195.85	188.30	193.42
5823	NASDAQ	DHIL	Thu, Dec 23, 2021	192.39	193.83	191.44	193.83
5822	NASDAQ	DHIL	Wed, Dec 22, 2021	186.61	189.30	186.61	189.30
5821	NASDAQ	DHIL	Tue, Dec 21, 2021	188.85	190.65	187.89	189.95
5820	NASDAQ	DHIL	Mon, Dec 20, 2021	187.52	187.93	182.00	185.20
5819	NASDAQ	DHIL	Fri, Dec 17, 2021	199.04	199.66	188.97	188.99
5818	NASDAQ	DHIL	Thu, Dec 16, 2021	191.91	199.59	191.91	197.40
5817	NASDAQ	DHIL	Wed, Dec 15, 2021	194.66	197.94	193.69	196.01
5816	NASDAQ	DHIL	Tue, Dec 14, 2021	195.21	196.02	184.48	194.70
5815	NASDAQ	DHIL	Mon, Dec 13, 2021	195.00	196.26	194.27	195.18
5814	NASDAQ	DHIL	Fri, Dec 10, 2021	199.33	201.48	197.28	197.28
5813	NASDAQ	DHIL	Thu, Dec 9, 2021	200.29	200.39	197.74	197.75
5812	NASDAQ	DHIL	Wed, Dec 8, 2021	198.05	203.89	198.05	200.15
5811	NASDAQ	DHIL	Tue, Dec 7, 2021	195.60	200.06	195.60	199.00
5810	NASDAQ	DHIL	Mon, Dec 6, 2021	195.41	199.68	195.00	195.11
5809	NASDAQ	DHIL	Fri, Dec 3, 2021	196.48	196.48	190.82	193.11
5808	NASDAQ	DHIL	Thu, Dec 2, 2021	192.31	195.99	190.52	194.97
5807	NASDAQ	DHIL	Wed, Dec 1, 2021	195.01	197.96	188.80	191.04
5806	NASDAQ	DHIL	Tue, Nov 30, 2021	196.92	196.92	191.82	192.09
5805	NASDAQ	DHIL	Mon, Nov 29, 2021	203.35	205.30	199.21	199.21
5804	NASDAQ	DHIL	Fri, Nov 26, 2021	210.08	210.08	198.04	198.81
5803	NASDAQ	DHIL	Wed, Nov 24, 2021	229.00	234.84	226.00	231.22
5802	NASDAQ	DHIL	Tue, Nov 23, 2021	222.84	229.87	222.20	229.80
5801	NASDAQ	DHIL	Mon, Nov 22, 2021	219.38	224.00	219.38	221.26
5800	NASDAQ	DHIL	Fri, Nov 19, 2021	219.25	220.80	217.95	219.09
5799	NASDAQ	DHIL	Thu, Nov 18, 2021	220.00	221.88	218.14	220.35
5798	NASDAQ	DHIL	Wed, Nov 17, 2021	218.27	219.99	216.50	219.99
5797	NASDAQ	DHIL	Tue, Nov 16, 2021	218.00	219.95	217.91	219.95
5796	NASDAQ	DHIL	Mon, Nov 15, 2021	217.00	218.20	216.57	216.64
5795	NASDAQ	DHIL	Fri, Nov 12, 2021	217.05	218.24	213.00	218.24
5794	NASDAQ	DHIL	Thu, Nov 11, 2021	217.02	219.14	216.00	216.00
5793	NASDAQ	DHIL	Wed, Nov 10, 2021	217.00	217.58	216.85	217.10
5792	NASDAQ	DHIL	Tue, Nov 9, 2021	218.10	218.60	214.16	217.46
5791	NASDAQ	DHIL	Mon, Nov 8, 2021	220.01	220.01	216.10	217.45
5790	NASDAQ	DHIL	Fri, Nov 5, 2021	218.43	224.13	217.34	219.90
5789	NASDAQ	DHIL	Thu, Nov 4, 2021	215.03	216.01	211.25	216.01
5788	NASDAQ	DHIL	Wed, Nov 3, 2021	217.42	218.70	215.01	218.10
5787	NASDAQ	DHIL	Tue, Nov 2, 2021	222.99	224.55	216.12	220.65
5786	NASDAQ	DHIL	Mon, Nov 1, 2021	217.41	223.68	213.77	222.00
5785	NASDAQ	DHIL	Fri, Oct 29, 2021	206.27	217.00	206.26	216.86
5784	NASDAQ	DHIL	Thu, Oct 28, 2021	205.71	207.39	203.34	205.29
5783	NASDAQ	DHIL	Wed, Oct 27, 2021	200.00	207.50	200.00	204.25
5782	NASDAQ	DHIL	Tue, Oct 26, 2021	193.22	196.70	190.86	191.45
5781	NASDAQ	DHIL	Mon, Oct 25, 2021	192.60	195.90	192.60	195.90
5780	NASDAQ	DHIL	Fri, Oct 22, 2021	192.09	194.39	192.09	193.31
5779	NASDAQ	DHIL	Thu, Oct 21, 2021	190.86	191.07	190.86	191.07
5778	NASDAQ	DHIL	Wed, Oct 20, 2021	192.68	192.68	192.46	192.46
5777	NASDAQ	DHIL	Tue, Oct 19, 2021	190.82	193.43	189.00	189.05
5776	NASDAQ	DHIL	Mon, Oct 18, 2021	190.21	191.32	188.00	191.32
5775	NASDAQ	DHIL	Fri, Oct 15, 2021	190.00	192.61	189.29	189.29
5774	NASDAQ	DHIL	Thu, Oct 14, 2021	183.21	187.50	180.13	187.38
5773	NASDAQ	DHIL	Wed, Oct 13, 2021	183.85	183.85	182.24	182.83
5772	NASDAQ	DHIL	Tue, Oct 12, 2021	183.25	185.09	183.25	184.70
5771	NASDAQ	DHIL	Mon, Oct 11, 2021	184.47	184.47	182.95	183.76
5770	NASDAQ	DHIL	Fri, Oct 8, 2021	183.56	183.56	182.00	183.44
5769	NASDAQ	DHIL	Thu, Oct 7, 2021	181.80	183.72	181.80	182.41
5768	NASDAQ	DHIL	Wed, Oct 6, 2021	180.32	181.69	180.32	180.52
5767	NASDAQ	DHIL	Tue, Oct 5, 2021	178.75	181.70	178.75	180.65
5766	NASDAQ	DHIL	Mon, Oct 4, 2021	180.98	180.98	177.92	178.75
5765	NASDAQ	DHIL	Fri, Oct 1, 2021	177.09	181.79	176.91	180.60
5764	NASDAQ	DHIL	Thu, Sep 30, 2021	181.88	181.88	175.66	175.66
5763	NASDAQ	DHIL	Wed, Sep 29, 2021	180.25	180.89	178.50	180.89
5762	NASDAQ	DHIL	Tue, Sep 28, 2021	181.75	181.75	179.25	180.28
5761	NASDAQ	DHIL	Mon, Sep 27, 2021	180.65	182.52	179.56	182.00
5760	NASDAQ	DHIL	Fri, Sep 24, 2021	178.50	181.40	177.12	179.61
5759	NASDAQ	DHIL	Thu, Sep 23, 2021	174.84	179.02	172.14	178.98
5758	NASDAQ	DHIL	Wed, Sep 22, 2021	174.02	177.32	172.91	174.18
5757	NASDAQ	DHIL	Tue, Sep 21, 2021	174.01	178.37	174.00	174.00
5756	NASDAQ	DHIL	Mon, Sep 20, 2021	177.58	178.08	174.03	174.03
5755	NASDAQ	DHIL	Fri, Sep 17, 2021	180.38	180.55	177.90	179.74
5754	NASDAQ	DHIL	Thu, Sep 16, 2021	180.86	181.05	179.20	179.76
5753	NASDAQ	DHIL	Wed, Sep 15, 2021	179.33	181.66	176.80	181.66
5752	NASDAQ	DHIL	Tue, Sep 14, 2021	178.81	179.96	177.05	177.06
5751	NASDAQ	DHIL	Mon, Sep 13, 2021	177.00	179.00	177.00	179.00
5750	NASDAQ	DHIL	Fri, Sep 10, 2021	182.23	182.23	177.10	177.10
5749	NASDAQ	DHIL	Thu, Sep 9, 2021	179.80	182.56	179.80	179.98
5748	NASDAQ	DHIL	Wed, Sep 8, 2021	181.73	181.73	180.18	180.20
5747	NASDAQ	DHIL	Tue, Sep 7, 2021	183.90	184.00	182.29	183.35
5746	NASDAQ	DHIL	Fri, Sep 3, 2021	182.91	183.96	182.91	183.96
5745	NASDAQ	DHIL	Thu, Sep 2, 2021	183.45	185.37	181.45	183.00
5744	NASDAQ	DHIL	Wed, Sep 1, 2021	181.72	185.00	181.72	183.45
5743	NASDAQ	DHIL	Tue, Aug 31, 2021	181.18	183.03	181.18	183.03
5742	NASDAQ	DHIL	Mon, Aug 30, 2021	184.22	185.12	181.17	182.12
5741	NASDAQ	DHIL	Fri, Aug 27, 2021	184.60	184.60	184.60	184.60
5740	NASDAQ	DHIL	Thu, Aug 26, 2021	182.24	182.24	181.24	181.24
5739	NASDAQ	DHIL	Wed, Aug 25, 2021	184.90	184.90	180.95	180.95
5738	NASDAQ	DHIL	Tue, Aug 24, 2021	183.75	184.50	181.41	182.05
5737	NASDAQ	DHIL	Mon, Aug 23, 2021	180.95	181.62	180.25	180.91
5736	NASDAQ	DHIL	Fri, Aug 20, 2021	179.54	183.45	179.54	179.60
5735	NASDAQ	DHIL	Thu, Aug 19, 2021	178.70	180.90	178.70	180.75
5734	NASDAQ	DHIL	Wed, Aug 18, 2021	178.00	181.50	178.00	178.65
5733	NASDAQ	DHIL	Tue, Aug 17, 2021	178.05	179.50	176.77	178.33
5732	NASDAQ	DHIL	Mon, Aug 16, 2021	178.62	178.95	177.74	178.94
5731	NASDAQ	DHIL	Fri, Aug 13, 2021	177.50	179.14	177.42	177.42
5730	NASDAQ	DHIL	Thu, Aug 12, 2021	177.09	178.11	176.00	177.25
5729	NASDAQ	DHIL	Wed, Aug 11, 2021	178.66	178.66	176.39	178.00
5728	NASDAQ	DHIL	Tue, Aug 10, 2021	180.00	180.66	177.54	177.85
5727	NASDAQ	DHIL	Mon, Aug 9, 2021	178.78	181.75	178.00	180.15
5726	NASDAQ	DHIL	Fri, Aug 6, 2021	180.00	181.03	179.53	179.70
5725	NASDAQ	DHIL	Thu, Aug 5, 2021	178.00	179.05	176.15	178.51
5724	NASDAQ	DHIL	Wed, Aug 4, 2021	175.48	177.70	175.15	177.48
5723	NASDAQ	DHIL	Tue, Aug 3, 2021	175.15	176.00	174.00	174.56
5722	NASDAQ	DHIL	Mon, Aug 2, 2021	173.77	177.61	173.77	175.00
5721	NASDAQ	DHIL	Fri, Jul 30, 2021	174.26	176.02	171.01	172.25
5720	NASDAQ	DHIL	Thu, Jul 29, 2021	168.85	174.15	168.06	173.13
5719	NASDAQ	DHIL	Wed, Jul 28, 2021	166.30	167.63	165.75	165.75
5718	NASDAQ	DHIL	Tue, Jul 27, 2021	168.39	168.39	164.52	164.98
5717	NASDAQ	DHIL	Mon, Jul 26, 2021	164.42	167.78	164.42	167.50
5716	NASDAQ	DHIL	Fri, Jul 23, 2021	163.06	166.00	162.83	164.95
5715	NASDAQ	DHIL	Thu, Jul 22, 2021	163.01	165.18	161.12	162.49
5714	NASDAQ	DHIL	Wed, Jul 21, 2021	161.95	163.99	161.95	162.78
5713	NASDAQ	DHIL	Tue, Jul 20, 2021	164.00	166.62	160.00	161.00
5712	NASDAQ	DHIL	Mon, Jul 19, 2021	163.52	166.43	160.03	161.25
5711	NASDAQ	DHIL	Fri, Jul 16, 2021	165.44	165.85	165.00	165.00
5710	NASDAQ	DHIL	Thu, Jul 15, 2021	164.50	164.69	163.50	164.50
5709	NASDAQ	DHIL	Wed, Jul 14, 2021	165.98	165.98	164.00	164.75
5708	NASDAQ	DHIL	Tue, Jul 13, 2021	170.00	170.00	165.86	166.84
5707	NASDAQ	DHIL	Mon, Jul 12, 2021	168.89	169.99	167.54	168.61
5706	NASDAQ	DHIL	Fri, Jul 9, 2021	167.00	168.66	166.00	167.42
5705	NASDAQ	DHIL	Thu, Jul 8, 2021	164.51	165.35	163.50	163.60
5704	NASDAQ	DHIL	Wed, Jul 7, 2021	164.99	165.39	164.30	165.04
5703	NASDAQ	DHIL	Tue, Jul 6, 2021	162.09	165.54	162.09	164.12
5702	NASDAQ	DHIL	Fri, Jul 2, 2021	168.00	170.47	164.37	165.89
5701	NASDAQ	DHIL	Thu, Jul 1, 2021	167.65	170.61	167.65	169.80
5700	NASDAQ	DHIL	Wed, Jun 30, 2021	171.37	171.50	166.00	167.31
5699	NASDAQ	DHIL	Tue, Jun 29, 2021	171.70	171.70	167.90	169.97
5698	NASDAQ	DHIL	Mon, Jun 28, 2021	172.50	173.84	170.74	171.30
5697	NASDAQ	DHIL	Fri, Jun 25, 2021	170.20	173.30	169.12	171.84
5696	NASDAQ	DHIL	Thu, Jun 24, 2021	170.00	172.19	170.00	172.19
5695	NASDAQ	DHIL	Wed, Jun 23, 2021	169.11	170.44	169.00	169.00
5694	NASDAQ	DHIL	Tue, Jun 22, 2021	170.38	172.26	169.11	169.57
5693	NASDAQ	DHIL	Mon, Jun 21, 2021	174.12	174.12	169.20	171.90
5692	NASDAQ	DHIL	Fri, Jun 18, 2021	172.66	173.95	169.80	169.80
5691	NASDAQ	DHIL	Thu, Jun 17, 2021	176.68	178.00	174.50	174.50
5690	NASDAQ	DHIL	Wed, Jun 16, 2021	177.80	178.47	176.68	176.68
5689	NASDAQ	DHIL	Tue, Jun 15, 2021	177.00	178.00	177.00	177.99
5688	NASDAQ	DHIL	Mon, Jun 14, 2021	175.24	176.90	175.24	176.63
5687	NASDAQ	DHIL	Fri, Jun 11, 2021	177.00	177.35	174.91	177.35
5686	NASDAQ	DHIL	Thu, Jun 10, 2021	176.50	176.96	176.20	176.80
5685	NASDAQ	DHIL	Wed, Jun 9, 2021	175.05	176.68	174.50	176.40
5684	NASDAQ	DHIL	Tue, Jun 8, 2021	174.65	176.47	174.12	175.01
5683	NASDAQ	DHIL	Mon, Jun 7, 2021	173.91	175.00	171.90	174.58
5682	NASDAQ	DHIL	Fri, Jun 4, 2021	173.50	175.40	172.15	173.87
5681	NASDAQ	DHIL	Thu, Jun 3, 2021	174.51	177.39	174.51	176.55
5680	NASDAQ	DHIL	Wed, Jun 2, 2021	177.05	178.30	175.72	176.15
5679	NASDAQ	DHIL	Tue, Jun 1, 2021	176.22	178.50	176.22	178.50
5678	NASDAQ	DHIL	Fri, May 28, 2021	176.74	177.00	174.25	175.41
5677	NASDAQ	DHIL	Thu, May 27, 2021	173.94	176.35	173.51	175.30
5676	NASDAQ	DHIL	Wed, May 26, 2021	172.83	176.12	170.33	174.73
5675	NASDAQ	DHIL	Tue, May 25, 2021	175.05	175.05	172.52	172.52
5674	NASDAQ	DHIL	Mon, May 24, 2021	174.32	178.67	173.91	175.27
5673	NASDAQ	DHIL	Fri, May 21, 2021	177.40	177.85	175.05	176.58
5672	NASDAQ	DHIL	Thu, May 20, 2021	172.54	176.50	172.54	176.50
5671	NASDAQ	DHIL	Wed, May 19, 2021	172.04	175.96	170.00	175.12
5670	NASDAQ	DHIL	Tue, May 18, 2021	176.61	177.35	173.09	176.00
5669	NASDAQ	DHIL	Mon, May 17, 2021	177.00	178.99	177.00	177.90
5668	NASDAQ	DHIL	Fri, May 14, 2021	177.37	179.17	174.80	177.90
5667	NASDAQ	DHIL	Thu, May 13, 2021	170.91	177.88	170.91	176.61
5666	NASDAQ	DHIL	Wed, May 12, 2021	171.78	172.24	169.31	171.01
5665	NASDAQ	DHIL	Tue, May 11, 2021	175.74	176.07	169.50	172.27
5664	NASDAQ	DHIL	Mon, May 10, 2021	177.77	179.01	176.00	176.00
5663	NASDAQ	DHIL	Fri, May 7, 2021	177.03	178.43	175.41	178.43
5662	NASDAQ	DHIL	Thu, May 6, 2021	177.00	178.98	174.00	177.96
5661	NASDAQ	DHIL	Wed, May 5, 2021	178.00	179.00	170.95	178.79
5660	NASDAQ	DHIL	Tue, May 4, 2021	173.32	179.35	172.33	176.79
5659	NASDAQ	DHIL	Mon, May 3, 2021	172.00	176.75	168.45	175.70
5658	NASDAQ	DHIL	Fri, Apr 30, 2021	170.50	171.00	167.39	171.00
5657	NASDAQ	DHIL	Thu, Apr 29, 2021	173.46	174.00	170.00	172.70
5656	NASDAQ	DHIL	Wed, Apr 28, 2021	167.50	172.70	164.85	172.70
5655	NASDAQ	DHIL	Tue, Apr 27, 2021	163.67	169.12	163.60	167.20
5654	NASDAQ	DHIL	Mon, Apr 26, 2021	161.45	163.00	159.48	161.95
5653	NASDAQ	DHIL	Fri, Apr 23, 2021	159.38	161.55	159.33	159.40
5652	NASDAQ	DHIL	Thu, Apr 22, 2021	162.40	163.86	158.27	159.70
5651	NASDAQ	DHIL	Wed, Apr 21, 2021	157.75	160.99	157.75	160.71
5650	NASDAQ	DHIL	Tue, Apr 20, 2021	159.06	159.06	158.00	158.59
5649	NASDAQ	DHIL	Mon, Apr 19, 2021	162.77	162.77	160.01	161.02
5648	NASDAQ	DHIL	Fri, Apr 16, 2021	166.00	166.00	162.50	162.50
5647	NASDAQ	DHIL	Thu, Apr 15, 2021	162.50	164.75	162.50	164.75
5646	NASDAQ	DHIL	Wed, Apr 14, 2021	165.99	165.99	160.90	160.90
5645	NASDAQ	DHIL	Tue, Apr 13, 2021	163.04	164.51	162.00	162.93
5644	NASDAQ	DHIL	Mon, Apr 12, 2021	169.99	169.99	164.93	164.93
5643	NASDAQ	DHIL	Fri, Apr 9, 2021	165.63	167.93	163.61	165.91
5642	NASDAQ	DHIL	Thu, Apr 8, 2021	163.02	168.05	163.02	166.83
5641	NASDAQ	DHIL	Wed, Apr 7, 2021	165.40	166.39	164.29	164.51
5640	NASDAQ	DHIL	Tue, Apr 6, 2021	162.76	166.45	162.76	165.40
5639	NASDAQ	DHIL	Mon, Apr 5, 2021	160.15	163.90	160.15	161.81
5638	NASDAQ	DHIL	Thu, Apr 1, 2021	156.31	161.16	156.31	160.52
5637	NASDAQ	DHIL	Wed, Mar 31, 2021	160.45	160.45	154.58	156.01
5636	NASDAQ	DHIL	Tue, Mar 30, 2021	156.30	157.11	154.29	157.11
5635	NASDAQ	DHIL	Mon, Mar 29, 2021	163.11	163.11	157.30	157.30
5634	NASDAQ	DHIL	Fri, Mar 26, 2021	161.76	164.70	160.65	161.75
5633	NASDAQ	DHIL	Thu, Mar 25, 2021	156.47	162.15	156.47	159.00
5632	NASDAQ	DHIL	Wed, Mar 24, 2021	160.85	163.64	158.64	158.64
5631	NASDAQ	DHIL	Tue, Mar 23, 2021	164.34	167.87	159.99	160.14
5630	NASDAQ	DHIL	Mon, Mar 22, 2021	168.63	168.63	163.66	165.21
5629	NASDAQ	DHIL	Fri, Mar 19, 2021	172.74	172.74	166.37	167.68
5628	NASDAQ	DHIL	Thu, Mar 18, 2021	174.98	177.11	171.00	172.87
5627	NASDAQ	DHIL	Wed, Mar 17, 2021	172.87	175.00	169.61	175.00
5626	NASDAQ	DHIL	Tue, Mar 16, 2021	173.17	173.17	169.18	172.00
5625	NASDAQ	DHIL	Mon, Mar 15, 2021	172.88	173.18	170.01	173.18
5624	NASDAQ	DHIL	Fri, Mar 12, 2021	171.81	174.50	167.99	171.54
5623	NASDAQ	DHIL	Thu, Mar 11, 2021	170.68	171.98	169.00	171.00
5622	NASDAQ	DHIL	Wed, Mar 10, 2021	167.45	170.21	165.68	169.40
5621	NASDAQ	DHIL	Tue, Mar 9, 2021	168.55	174.52	165.84	166.68
5620	NASDAQ	DHIL	Mon, Mar 8, 2021	159.27	167.46	159.00	166.27
5619	NASDAQ	DHIL	Fri, Mar 5, 2021	152.75	156.73	151.14	156.70
5618	NASDAQ	DHIL	Thu, Mar 4, 2021	151.07	153.70	149.70	150.77
5617	NASDAQ	DHIL	Wed, Mar 3, 2021	149.48	154.01	149.13	150.46
5616	NASDAQ	DHIL	Tue, Mar 2, 2021	150.00	154.11	148.76	150.51
5615	NASDAQ	DHIL	Mon, Mar 1, 2021	146.21	150.91	144.78	150.19
5614	NASDAQ	DHIL	Fri, Feb 26, 2021	145.00	147.93	138.69	141.85
5613	NASDAQ	DHIL	Thu, Feb 25, 2021	150.12	150.95	146.01	146.01
5612	NASDAQ	DHIL	Wed, Feb 24, 2021	145.98	150.01	145.54	149.99
5611	NASDAQ	DHIL	Tue, Feb 23, 2021	144.17	147.00	143.80	144.75
5610	NASDAQ	DHIL	Mon, Feb 22, 2021	144.00	145.75	143.32	145.75
5609	NASDAQ	DHIL	Fri, Feb 19, 2021	142.45	143.97	142.45	143.70
5608	NASDAQ	DHIL	Thu, Feb 18, 2021	141.39	143.97	141.39	142.49
5607	NASDAQ	DHIL	Wed, Feb 17, 2021	142.45	145.71	142.45	142.90
5606	NASDAQ	DHIL	Tue, Feb 16, 2021	144.65	146.47	142.35	142.35
5605	NASDAQ	DHIL	Fri, Feb 12, 2021	143.06	146.58	143.06	144.05
5604	NASDAQ	DHIL	Thu, Feb 11, 2021	142.07	143.93	142.03	143.93
5603	NASDAQ	DHIL	Wed, Feb 10, 2021	143.56	144.25	142.12	142.12
5602	NASDAQ	DHIL	Tue, Feb 9, 2021	144.41	145.11	142.66	143.43
5601	NASDAQ	DHIL	Mon, Feb 8, 2021	141.70	145.32	141.70	144.78
5600	NASDAQ	DHIL	Fri, Feb 5, 2021	147.14	147.14	140.23	141.51
5599	NASDAQ	DHIL	Thu, Feb 4, 2021	146.70	148.40	146.20	146.67
5598	NASDAQ	DHIL	Wed, Feb 3, 2021	147.90	147.99	144.25	147.99
5597	NASDAQ	DHIL	Tue, Feb 2, 2021	150.00	151.31	147.76	149.15
5596	NASDAQ	DHIL	Mon, Feb 1, 2021	148.24	152.00	147.88	149.08
5595	NASDAQ	DHIL	Fri, Jan 29, 2021	146.40	149.61	145.00	148.23
5594	NASDAQ	DHIL	Thu, Jan 28, 2021	147.61	148.68	146.43	146.43
5593	NASDAQ	DHIL	Wed, Jan 27, 2021	150.50	150.50	147.55	147.59
5592	NASDAQ	DHIL	Tue, Jan 26, 2021	153.82	153.82	151.75	151.82
5591	NASDAQ	DHIL	Mon, Jan 25, 2021	152.88	153.92	151.88	152.61
5590	NASDAQ	DHIL	Fri, Jan 22, 2021	152.00	153.54	151.18	153.54
5589	NASDAQ	DHIL	Thu, Jan 21, 2021	151.53	153.85	151.53	153.60
5588	NASDAQ	DHIL	Wed, Jan 20, 2021	151.79	152.95	151.01	152.46
5587	NASDAQ	DHIL	Tue, Jan 19, 2021	153.38	153.38	151.80	152.22
5586	NASDAQ	DHIL	Fri, Jan 15, 2021	153.78	156.29	151.54	152.01
5585	NASDAQ	DHIL	Thu, Jan 14, 2021	156.38	156.41	154.02	154.05
5584	NASDAQ	DHIL	Wed, Jan 13, 2021	156.70	157.00	154.20	154.63
5583	NASDAQ	DHIL	Tue, Jan 12, 2021	154.00	157.35	154.00	157.01
5582	NASDAQ	DHIL	Mon, Jan 11, 2021	154.99	154.99	153.87	154.20
5581	NASDAQ	DHIL	Fri, Jan 8, 2021	157.99	157.99	154.65	156.65
5580	NASDAQ	DHIL	Thu, Jan 7, 2021	154.67	157.75	151.41	157.32
5579	NASDAQ	DHIL	Wed, Jan 6, 2021	151.36	154.50	151.36	152.90
5578	NASDAQ	DHIL	Tue, Jan 5, 2021	149.54	152.00	149.00	149.90
5577	NASDAQ	DHIL	Mon, Jan 4, 2021	149.65	150.94	147.46	147.66
5576	NASDAQ	DHIL	Thu, Dec 31, 2020	150.00	150.95	149.22	149.27
5575	NASDAQ	DHIL	Wed, Dec 30, 2020	149.94	151.39	148.33	150.24
5574	NASDAQ	DHIL	Tue, Dec 29, 2020	152.25	152.30	149.31	150.84
5573	NASDAQ	DHIL	Mon, Dec 28, 2020	151.67	152.87	151.67	152.32
5572	NASDAQ	DHIL	Thu, Dec 24, 2020	152.33	153.00	151.30	153.00
5571	NASDAQ	DHIL	Wed, Dec 23, 2020	151.53	153.10	150.95	153.10
5570	NASDAQ	DHIL	Tue, Dec 22, 2020	152.49	152.86	151.05	151.88
5569	NASDAQ	DHIL	Mon, Dec 21, 2020	147.77	153.12	147.77	152.50
5568	NASDAQ	DHIL	Fri, Dec 18, 2020	148.84	150.68	147.74	148.99
5567	NASDAQ	DHIL	Thu, Dec 17, 2020	146.77	148.40	146.59	148.34
5566	NASDAQ	DHIL	Wed, Dec 16, 2020	147.95	148.00	145.19	146.43
5565	NASDAQ	DHIL	Tue, Dec 15, 2020	145.77	148.50	143.02	147.36
5564	NASDAQ	DHIL	Mon, Dec 14, 2020	144.17	146.00	143.71	144.15
5563	NASDAQ	DHIL	Fri, Dec 11, 2020	146.64	148.40	143.35	143.65
5562	NASDAQ	DHIL	Thu, Dec 10, 2020	147.52	147.55	145.01	146.63
5561	NASDAQ	DHIL	Wed, Dec 9, 2020	146.55	151.72	146.29	147.20
5560	NASDAQ	DHIL	Tue, Dec 8, 2020	149.50	150.40	147.35	149.40
5559	NASDAQ	DHIL	Mon, Dec 7, 2020	151.03	151.03	148.75	149.35
5558	NASDAQ	DHIL	Fri, Dec 4, 2020	150.77	153.71	149.50	152.75
5557	NASDAQ	DHIL	Thu, Dec 3, 2020	147.88	151.99	146.98	150.44
5556	NASDAQ	DHIL	Wed, Dec 2, 2020	140.66	147.98	140.18	146.79
5555	NASDAQ	DHIL	Tue, Dec 1, 2020	137.74	140.06	137.57	139.00
5554	NASDAQ	DHIL	Mon, Nov 30, 2020	143.20	143.20	135.57	136.82
5553	NASDAQ	DHIL	Fri, Nov 27, 2020	144.54	145.49	140.50	143.81
5552	NASDAQ	DHIL	Wed, Nov 25, 2020	147.42	147.66	144.38	145.00
5551	NASDAQ	DHIL	Tue, Nov 24, 2020	150.79	151.15	145.67	145.88
5550	NASDAQ	DHIL	Mon, Nov 23, 2020	158.31	161.01	158.31	160.00
5549	NASDAQ	DHIL	Fri, Nov 20, 2020	156.27	158.70	154.96	156.89
5548	NASDAQ	DHIL	Thu, Nov 19, 2020	157.50	158.70	154.00	155.62
5547	NASDAQ	DHIL	Wed, Nov 18, 2020	161.12	161.12	157.12	157.12
5546	NASDAQ	DHIL	Tue, Nov 17, 2020	159.99	162.00	157.09	159.24
5545	NASDAQ	DHIL	Mon, Nov 16, 2020	153.58	160.91	153.58	159.47
5544	NASDAQ	DHIL	Fri, Nov 13, 2020	149.24	150.78	148.50	149.70
5543	NASDAQ	DHIL	Thu, Nov 12, 2020	146.21	149.60	146.21	147.50
5542	NASDAQ	DHIL	Wed, Nov 11, 2020	150.57	150.57	148.07	149.61
5541	NASDAQ	DHIL	Tue, Nov 10, 2020	147.91	150.65	146.50	150.65
5540	NASDAQ	DHIL	Mon, Nov 9, 2020	145.95	148.13	143.36	147.22
5539	NASDAQ	DHIL	Fri, Nov 6, 2020	145.55	145.55	139.74	140.76
5538	NASDAQ	DHIL	Thu, Nov 5, 2020	144.80	145.50	143.12	145.24
5537	NASDAQ	DHIL	Wed, Nov 4, 2020	142.93	145.00	142.46	143.65
5536	NASDAQ	DHIL	Tue, Nov 3, 2020	142.05	145.60	140.52	143.95
5535	NASDAQ	DHIL	Mon, Nov 2, 2020	138.11	141.76	137.01	141.76
5534	NASDAQ	DHIL	Fri, Oct 30, 2020	141.50	142.52	136.02	136.94
5533	NASDAQ	DHIL	Thu, Oct 29, 2020	140.22	143.00	138.30	140.55
5532	NASDAQ	DHIL	Wed, Oct 28, 2020	137.85	141.00	135.10	140.10
5531	NASDAQ	DHIL	Tue, Oct 27, 2020	139.30	139.91	135.00	136.91
5530	NASDAQ	DHIL	Mon, Oct 26, 2020	141.75	143.21	137.00	138.59
5529	NASDAQ	DHIL	Fri, Oct 23, 2020	141.79	143.95	141.00	143.95
5528	NASDAQ	DHIL	Thu, Oct 22, 2020	142.21	143.07	140.60	140.95
5527	NASDAQ	DHIL	Wed, Oct 21, 2020	140.65	144.53	140.32	141.94
5526	NASDAQ	DHIL	Tue, Oct 20, 2020	138.85	142.10	138.70	142.10
5525	NASDAQ	DHIL	Mon, Oct 19, 2020	142.60	145.30	138.30	138.30
5524	NASDAQ	DHIL	Fri, Oct 16, 2020	141.52	143.60	138.78	139.89
5523	NASDAQ	DHIL	Thu, Oct 15, 2020	136.60	142.99	136.00	142.99
5522	NASDAQ	DHIL	Wed, Oct 14, 2020	140.52	142.84	140.00	140.00
5521	NASDAQ	DHIL	Tue, Oct 13, 2020	145.24	145.24	140.54	141.33
5520	NASDAQ	DHIL	Mon, Oct 12, 2020	147.15	148.00	145.24	145.24
5519	NASDAQ	DHIL	Fri, Oct 9, 2020	143.00	148.63	143.00	148.30
5518	NASDAQ	DHIL	Thu, Oct 8, 2020	137.97	145.00	137.97	143.50
5517	NASDAQ	DHIL	Wed, Oct 7, 2020	134.88	137.00	134.05	136.25
5516	NASDAQ	DHIL	Tue, Oct 6, 2020	138.00	138.00	132.16	132.93
5515	NASDAQ	DHIL	Mon, Oct 5, 2020	134.50	138.06	134.50	138.06
5514	NASDAQ	DHIL	Fri, Oct 2, 2020	127.00	135.00	127.00	133.84
5513	NASDAQ	DHIL	Thu, Oct 1, 2020	126.60	129.00	126.60	128.01
5512	NASDAQ	DHIL	Wed, Sep 30, 2020	127.00	128.00	126.32	126.32
5511	NASDAQ	DHIL	Tue, Sep 29, 2020	126.26	128.08	125.79	128.08
5510	NASDAQ	DHIL	Mon, Sep 28, 2020	125.94	126.56	125.24	126.26
5509	NASDAQ	DHIL	Fri, Sep 25, 2020	124.06	125.00	122.24	124.63
5508	NASDAQ	DHIL	Thu, Sep 24, 2020	121.58	124.23	121.58	121.81
5507	NASDAQ	DHIL	Wed, Sep 23, 2020	123.55	124.50	116.55	123.58
5506	NASDAQ	DHIL	Tue, Sep 22, 2020	124.90	124.90	122.19	124.10
5505	NASDAQ	DHIL	Mon, Sep 21, 2020	124.35	124.93	123.45	124.24
5504	NASDAQ	DHIL	Fri, Sep 18, 2020	124.59	126.12	122.90	126.12
5503	NASDAQ	DHIL	Thu, Sep 17, 2020	123.11	124.59	122.72	124.59
5502	NASDAQ	DHIL	Wed, Sep 16, 2020	125.25	125.45	124.75	125.41
5501	NASDAQ	DHIL	Tue, Sep 15, 2020	125.15	126.74	124.00	124.49
5500	NASDAQ	DHIL	Mon, Sep 14, 2020	123.44	125.74	123.42	125.74
5499	NASDAQ	DHIL	Fri, Sep 11, 2020	122.00	123.78	121.75	122.50
5498	NASDAQ	DHIL	Thu, Sep 10, 2020	123.30	123.67	122.07	122.07
5497	NASDAQ	DHIL	Wed, Sep 9, 2020	123.48	124.45	122.64	123.75
5496	NASDAQ	DHIL	Tue, Sep 8, 2020	123.85	124.40	123.17	123.25
5495	NASDAQ	DHIL	Fri, Sep 4, 2020	123.53	126.52	122.22	125.20
5494	NASDAQ	DHIL	Thu, Sep 3, 2020	124.01	126.23	124.01	124.67
5493	NASDAQ	DHIL	Wed, Sep 2, 2020	124.50	126.40	124.49	126.40
5492	NASDAQ	DHIL	Tue, Sep 1, 2020	123.75	124.10	123.40	124.04
5491	NASDAQ	DHIL	Mon, Aug 31, 2020	123.00	124.68	123.00	123.91
5490	NASDAQ	DHIL	Fri, Aug 28, 2020	124.53	125.62	124.00	124.39
5489	NASDAQ	DHIL	Thu, Aug 27, 2020	123.51	125.84	123.50	124.32
5488	NASDAQ	DHIL	Wed, Aug 26, 2020	123.85	123.85	123.85	123.85
5487	NASDAQ	DHIL	Tue, Aug 25, 2020	123.75	125.62	123.00	124.02
5486	NASDAQ	DHIL	Mon, Aug 24, 2020	123.50	124.00	122.80	123.95
5485	NASDAQ	DHIL	Fri, Aug 21, 2020	122.01	123.79	120.31	123.54
5484	NASDAQ	DHIL	Thu, Aug 20, 2020	122.55	122.55	120.93	122.34
5483	NASDAQ	DHIL	Wed, Aug 19, 2020	123.72	125.00	123.07	123.33
5482	NASDAQ	DHIL	Tue, Aug 18, 2020	125.00	125.00	123.69	124.18
5481	NASDAQ	DHIL	Mon, Aug 17, 2020	123.80	125.75	123.66	125.75
5480	NASDAQ	DHIL	Fri, Aug 14, 2020	122.75	125.17	122.50	123.65
5479	NASDAQ	DHIL	Thu, Aug 13, 2020	124.00	124.20	123.40	123.51
5478	NASDAQ	DHIL	Wed, Aug 12, 2020	124.10	125.71	123.44	124.28
5477	NASDAQ	DHIL	Tue, Aug 11, 2020	123.50	125.53	123.28	123.28
5476	NASDAQ	DHIL	Mon, Aug 10, 2020	120.93	123.55	120.93	122.76
5475	NASDAQ	DHIL	Fri, Aug 7, 2020	117.51	121.36	117.39	120.92
5474	NASDAQ	DHIL	Thu, Aug 6, 2020	115.34	119.78	115.29	116.30
5473	NASDAQ	DHIL	Wed, Aug 5, 2020	116.00	116.00	114.55	115.34
5472	NASDAQ	DHIL	Tue, Aug 4, 2020	116.44	118.74	116.34	118.19
5471	NASDAQ	DHIL	Mon, Aug 3, 2020	113.56	118.88	113.56	116.23
5470	NASDAQ	DHIL	Fri, Jul 31, 2020	116.49	116.49	112.71	114.03
5469	NASDAQ	DHIL	Thu, Jul 30, 2020	117.76	118.62	115.73	117.65
5468	NASDAQ	DHIL	Wed, Jul 29, 2020	119.00	121.57	118.99	119.48
5467	NASDAQ	DHIL	Tue, Jul 28, 2020	120.07	122.09	119.10	119.49
5466	NASDAQ	DHIL	Mon, Jul 27, 2020	121.88	124.98	120.15	120.67
5465	NASDAQ	DHIL	Fri, Jul 24, 2020	124.74	124.74	122.12	122.48
5464	NASDAQ	DHIL	Thu, Jul 23, 2020	124.53	125.75	122.89	124.90
5463	NASDAQ	DHIL	Wed, Jul 22, 2020	125.94	125.95	123.57	124.20
5462	NASDAQ	DHIL	Tue, Jul 21, 2020	122.03	126.64	122.03	126.64
5461	NASDAQ	DHIL	Mon, Jul 20, 2020	122.05	122.05	120.52	121.18
5460	NASDAQ	DHIL	Fri, Jul 17, 2020	122.05	123.99	122.01	122.08
5459	NASDAQ	DHIL	Thu, Jul 16, 2020	121.50	123.02	121.00	123.02
5458	NASDAQ	DHIL	Wed, Jul 15, 2020	120.00	123.02	119.32	121.88
5457	NASDAQ	DHIL	Tue, Jul 14, 2020	115.19	119.12	115.19	118.98
5456	NASDAQ	DHIL	Mon, Jul 13, 2020	118.50	119.00	117.26	118.54
5455	NASDAQ	DHIL	Fri, Jul 10, 2020	112.06	117.43	112.06	117.37
5454	NASDAQ	DHIL	Thu, Jul 9, 2020	112.01	112.46	108.21	111.80
5453	NASDAQ	DHIL	Wed, Jul 8, 2020	112.36	113.37	111.21	112.94
5452	NASDAQ	DHIL	Tue, Jul 7, 2020	115.89	116.56	112.43	113.80
5451	NASDAQ	DHIL	Mon, Jul 6, 2020	114.05	117.07	114.05	115.80
5450	NASDAQ	DHIL	Thu, Jul 2, 2020	114.43	116.76	112.14	113.22
5449	NASDAQ	DHIL	Wed, Jul 1, 2020	112.28	114.96	112.28	113.13
5448	NASDAQ	DHIL	Tue, Jun 30, 2020	111.97	113.68	111.75	113.67
5447	NASDAQ	DHIL	Mon, Jun 29, 2020	109.32	112.35	109.31	110.77
5446	NASDAQ	DHIL	Fri, Jun 26, 2020	107.07	108.28	105.61	107.36
5445	NASDAQ	DHIL	Thu, Jun 25, 2020	106.47	110.49	106.47	109.99
5444	NASDAQ	DHIL	Wed, Jun 24, 2020	105.57	107.53	105.50	105.71
5443	NASDAQ	DHIL	Tue, Jun 23, 2020	111.30	111.30	107.49	108.08
5442	NASDAQ	DHIL	Mon, Jun 22, 2020	110.54	110.54	109.12	110.00
5441	NASDAQ	DHIL	Fri, Jun 19, 2020	109.73	110.65	106.66	110.65
5440	NASDAQ	DHIL	Thu, Jun 18, 2020	108.53	109.88	108.09	108.09
5439	NASDAQ	DHIL	Wed, Jun 17, 2020	113.91	113.91	108.85	109.14
5438	NASDAQ	DHIL	Tue, Jun 16, 2020	111.30	114.89	110.28	112.21
5437	NASDAQ	DHIL	Mon, Jun 15, 2020	104.21	109.75	103.07	109.36
5436	NASDAQ	DHIL	Fri, Jun 12, 2020	114.20	117.98	105.40	106.98
5435	NASDAQ	DHIL	Thu, Jun 11, 2020	115.20	116.01	111.22	111.22
5434	NASDAQ	DHIL	Wed, Jun 10, 2020	122.09	122.09	118.70	119.00
5433	NASDAQ	DHIL	Tue, Jun 9, 2020	119.13	121.05	115.78	120.46
5432	NASDAQ	DHIL	Mon, Jun 8, 2020	122.69	122.69	120.02	122.13
5431	NASDAQ	DHIL	Fri, Jun 5, 2020	121.27	125.95	120.55	121.07
5430	NASDAQ	DHIL	Thu, Jun 4, 2020	112.48	119.48	112.26	119.45
5429	NASDAQ	DHIL	Wed, Jun 3, 2020	104.65	113.88	104.65	113.10
5428	NASDAQ	DHIL	Tue, Jun 2, 2020	102.55	103.78	100.64	103.05
5427	NASDAQ	DHIL	Mon, Jun 1, 2020	104.95	107.00	101.78	101.78
5426	NASDAQ	DHIL	Fri, May 29, 2020	108.10	108.10	102.95	104.96
5425	NASDAQ	DHIL	Thu, May 28, 2020	111.99	112.00	105.79	106.98
5424	NASDAQ	DHIL	Wed, May 27, 2020	108.23	111.64	107.39	110.85
5423	NASDAQ	DHIL	Tue, May 26, 2020	106.44	107.89	104.50	106.42
5422	NASDAQ	DHIL	Fri, May 22, 2020	103.58	104.23	102.72	104.00
5421	NASDAQ	DHIL	Thu, May 21, 2020	104.83	105.74	102.70	102.70
5420	NASDAQ	DHIL	Wed, May 20, 2020	103.88	105.00	102.78	104.46
5419	NASDAQ	DHIL	Tue, May 19, 2020	105.31	106.40	102.27	102.27
5418	NASDAQ	DHIL	Mon, May 18, 2020	105.00	107.00	103.34	106.40
5417	NASDAQ	DHIL	Fri, May 15, 2020	99.53	104.30	98.60	101.99
5416	NASDAQ	DHIL	Thu, May 14, 2020	98.35	100.73	96.01	99.94
5415	NASDAQ	DHIL	Wed, May 13, 2020	100.00	100.58	98.00	99.87
5414	NASDAQ	DHIL	Tue, May 12, 2020	105.01	105.01	99.50	100.00
5413	NASDAQ	DHIL	Mon, May 11, 2020	105.37	106.21	104.00	104.00
5412	NASDAQ	DHIL	Fri, May 8, 2020	105.42	109.01	105.31	107.11
5411	NASDAQ	DHIL	Thu, May 7, 2020	102.68	106.96	100.67	105.42
5410	NASDAQ	DHIL	Wed, May 6, 2020	103.77	105.00	102.01	102.01
5409	NASDAQ	DHIL	Tue, May 5, 2020	109.42	109.50	103.31	105.14
5408	NASDAQ	DHIL	Mon, May 4, 2020	106.50	109.11	98.71	106.87
5407	NASDAQ	DHIL	Fri, May 1, 2020	108.23	109.21	103.96	105.96
5406	NASDAQ	DHIL	Thu, Apr 30, 2020	110.22	110.65	107.20	109.56
5405	NASDAQ	DHIL	Wed, Apr 29, 2020	110.73	113.50	109.51	111.20
5404	NASDAQ	DHIL	Tue, Apr 28, 2020	110.50	114.50	107.05	108.38
5403	NASDAQ	DHIL	Mon, Apr 27, 2020	103.01	112.00	101.15	110.43
5402	NASDAQ	DHIL	Fri, Apr 24, 2020	99.68	104.04	99.02	102.63
5401	NASDAQ	DHIL	Thu, Apr 23, 2020	102.74	102.74	98.15	99.99
5400	NASDAQ	DHIL	Wed, Apr 22, 2020	102.25	102.25	99.05	101.81
5399	NASDAQ	DHIL	Tue, Apr 21, 2020	97.88	100.19	97.25	100.19
5398	NASDAQ	DHIL	Mon, Apr 20, 2020	99.09	101.35	97.88	99.99
5397	NASDAQ	DHIL	Fri, Apr 17, 2020	97.11	101.18	96.62	99.88
5396	NASDAQ	DHIL	Thu, Apr 16, 2020	96.33	96.33	90.24	94.76
5395	NASDAQ	DHIL	Wed, Apr 15, 2020	95.81	97.10	94.00	94.91
5394	NASDAQ	DHIL	Tue, Apr 14, 2020	97.98	100.21	97.21	99.24
5393	NASDAQ	DHIL	Mon, Apr 13, 2020	93.22	97.34	91.65	96.86
5392	NASDAQ	DHIL	Thu, Apr 9, 2020	93.54	96.56	89.55	94.80
5391	NASDAQ	DHIL	Wed, Apr 8, 2020	90.38	92.95	90.16	91.00
5390	NASDAQ	DHIL	Tue, Apr 7, 2020	89.06	91.61	87.56	89.92
5389	NASDAQ	DHIL	Mon, Apr 6, 2020	88.27	92.88	86.54	88.59
5388	NASDAQ	DHIL	Fri, Apr 3, 2020	85.10	86.85	84.10	86.00
5387	NASDAQ	DHIL	Thu, Apr 2, 2020	88.00	88.78	82.53	86.49
5386	NASDAQ	DHIL	Wed, Apr 1, 2020	86.79	93.00	86.30	87.70
5385	NASDAQ	DHIL	Tue, Mar 31, 2020	87.78	93.09	86.67	90.24
5384	NASDAQ	DHIL	Mon, Mar 30, 2020	84.08	89.39	83.60	89.39
5383	NASDAQ	DHIL	Fri, Mar 27, 2020	87.56	89.50	83.05	83.25
5382	NASDAQ	DHIL	Thu, Mar 26, 2020	85.43	92.64	85.43	91.12
5381	NASDAQ	DHIL	Wed, Mar 25, 2020	86.10	89.19	83.15	85.99
5380	NASDAQ	DHIL	Tue, Mar 24, 2020	84.42	86.87	82.67	86.39
5379	NASDAQ	DHIL	Mon, Mar 23, 2020	88.40	88.50	75.00	81.70
5378	NASDAQ	DHIL	Fri, Mar 20, 2020	91.52	93.09	83.17	86.65
5377	NASDAQ	DHIL	Thu, Mar 19, 2020	83.78	96.54	81.93	91.80
5376	NASDAQ	DHIL	Wed, Mar 18, 2020	92.02	93.84	83.53	84.00
5375	NASDAQ	DHIL	Tue, Mar 17, 2020	93.65	96.00	92.05	95.85
5374	NASDAQ	DHIL	Mon, Mar 16, 2020	96.64	96.64	90.01	91.89
5373	NASDAQ	DHIL	Fri, Mar 13, 2020	99.00	102.36	94.19	102.36
5372	NASDAQ	DHIL	Thu, Mar 12, 2020	104.48	104.84	97.01	97.50
5371	NASDAQ	DHIL	Wed, Mar 11, 2020	114.00	114.00	107.20	108.28
5370	NASDAQ	DHIL	Tue, Mar 10, 2020	116.72	118.00	112.79	114.70
5369	NASDAQ	DHIL	Mon, Mar 9, 2020	114.73	115.50	110.60	114.22
5368	NASDAQ	DHIL	Fri, Mar 6, 2020	121.90	124.90	117.81	120.05
5367	NASDAQ	DHIL	Thu, Mar 5, 2020	124.36	125.00	121.50	123.90
5366	NASDAQ	DHIL	Wed, Mar 4, 2020	126.76	127.00	125.06	125.90
5365	NASDAQ	DHIL	Tue, Mar 3, 2020	127.51	129.47	123.63	126.00
5364	NASDAQ	DHIL	Mon, Mar 2, 2020	129.94	129.94	123.44	127.29
5363	NASDAQ	DHIL	Fri, Feb 28, 2020	122.99	130.04	122.99	126.73
5362	NASDAQ	DHIL	Thu, Feb 27, 2020	131.94	131.94	122.72	125.10
5361	NASDAQ	DHIL	Wed, Feb 26, 2020	136.89	137.00	132.35	133.23
5360	NASDAQ	DHIL	Tue, Feb 25, 2020	136.74	137.00	134.98	136.30
5359	NASDAQ	DHIL	Mon, Feb 24, 2020	137.53	140.00	133.74	136.75
5358	NASDAQ	DHIL	Fri, Feb 21, 2020	142.35	143.05	139.36	140.01
5357	NASDAQ	DHIL	Thu, Feb 20, 2020	135.50	142.73	135.00	142.73
5356	NASDAQ	DHIL	Wed, Feb 19, 2020	136.50	136.50	134.61	135.52
5355	NASDAQ	DHIL	Tue, Feb 18, 2020	137.31	139.40	136.36	136.36
5354	NASDAQ	DHIL	Fri, Feb 14, 2020	140.55	141.33	137.30	138.18
5353	NASDAQ	DHIL	Thu, Feb 13, 2020	140.79	140.91	137.55	140.38
5352	NASDAQ	DHIL	Wed, Feb 12, 2020	142.00	142.00	140.02	140.99
5351	NASDAQ	DHIL	Tue, Feb 11, 2020	142.66	142.70	141.33	141.60
5350	NASDAQ	DHIL	Mon, Feb 10, 2020	143.10	143.10	141.22	142.42
5349	NASDAQ	DHIL	Fri, Feb 7, 2020	143.62	143.62	141.76	143.50
5348	NASDAQ	DHIL	Thu, Feb 6, 2020	144.60	144.60	142.72	143.67
5347	NASDAQ	DHIL	Wed, Feb 5, 2020	144.58	144.58	142.26	143.76
5346	NASDAQ	DHIL	Tue, Feb 4, 2020	142.17	144.10	142.15	143.55
5345	NASDAQ	DHIL	Mon, Feb 3, 2020	141.01	142.05	140.45	140.99
5344	NASDAQ	DHIL	Fri, Jan 31, 2020	143.30	143.30	140.17	140.77
5343	NASDAQ	DHIL	Thu, Jan 30, 2020	142.09	144.50	140.43	143.69
5342	NASDAQ	DHIL	Wed, Jan 29, 2020	143.05	143.46	142.00	142.20
5341	NASDAQ	DHIL	Tue, Jan 28, 2020	142.64	143.89	142.47	142.55
5340	NASDAQ	DHIL	Mon, Jan 27, 2020	139.35	142.63	138.32	142.25
5339	NASDAQ	DHIL	Fri, Jan 24, 2020	143.22	144.00	139.35	140.40
5338	NASDAQ	DHIL	Thu, Jan 23, 2020	141.86	143.72	141.86	142.45
5337	NASDAQ	DHIL	Wed, Jan 22, 2020	142.72	142.72	139.97	141.61
5336	NASDAQ	DHIL	Tue, Jan 21, 2020	142.26	142.48	139.96	142.17
5335	NASDAQ	DHIL	Fri, Jan 17, 2020	143.55	144.00	141.25	142.05
5334	NASDAQ	DHIL	Thu, Jan 16, 2020	143.17	143.17	142.26	142.99
5333	NASDAQ	DHIL	Wed, Jan 15, 2020	143.02	143.02	141.37	142.34
5332	NASDAQ	DHIL	Tue, Jan 14, 2020	143.15	145.21	142.13	144.40
5331	NASDAQ	DHIL	Mon, Jan 13, 2020	142.10	143.07	141.71	143.07
5330	NASDAQ	DHIL	Fri, Jan 10, 2020	141.52	142.92	141.09	141.75
5329	NASDAQ	DHIL	Thu, Jan 9, 2020	142.76	142.76	141.08	141.70
5328	NASDAQ	DHIL	Wed, Jan 8, 2020	142.56	143.25	141.76	142.19
5327	NASDAQ	DHIL	Tue, Jan 7, 2020	141.89	142.68	141.30	142.50
5326	NASDAQ	DHIL	Mon, Jan 6, 2020	140.77	143.89	140.77	142.42
5325	NASDAQ	DHIL	Fri, Jan 3, 2020	142.00	143.58	141.95	142.13
5324	NASDAQ	DHIL	Thu, Jan 2, 2020	141.11	146.13	140.80	143.82
5323	NASDAQ	DHIL	Tue, Dec 31, 2019	141.00	143.00	139.96	140.46
5322	NASDAQ	DHIL	Mon, Dec 30, 2019	142.51	143.31	141.25	141.91
5321	NASDAQ	DHIL	Fri, Dec 27, 2019	142.47	144.24	141.38	142.11
5320	NASDAQ	DHIL	Thu, Dec 26, 2019	142.53	144.50	141.83	142.37
5319	NASDAQ	DHIL	Tue, Dec 24, 2019	142.00	142.99	141.40	142.56
5318	NASDAQ	DHIL	Mon, Dec 23, 2019	140.15	142.33	139.60	142.33
5317	NASDAQ	DHIL	Fri, Dec 20, 2019	139.84	141.70	139.10	140.00
5316	NASDAQ	DHIL	Thu, Dec 19, 2019	140.94	141.90	138.86	140.00
5315	NASDAQ	DHIL	Wed, Dec 18, 2019	142.25	142.39	140.02	141.12
5314	NASDAQ	DHIL	Tue, Dec 17, 2019	140.02	142.90	139.19	141.99
5313	NASDAQ	DHIL	Mon, Dec 16, 2019	141.70	144.58	139.91	139.99
5312	NASDAQ	DHIL	Fri, Dec 13, 2019	140.06	141.50	139.21	141.30
5311	NASDAQ	DHIL	Thu, Dec 12, 2019	139.17	141.42	138.04	140.00
5310	NASDAQ	DHIL	Wed, Dec 11, 2019	141.00	142.20	138.76	139.42
5309	NASDAQ	DHIL	Tue, Dec 10, 2019	139.69	141.00	139.00	141.00
5308	NASDAQ	DHIL	Mon, Dec 9, 2019	139.00	140.99	139.00	139.69
5307	NASDAQ	DHIL	Fri, Dec 6, 2019	137.46	141.18	137.46	139.60
5306	NASDAQ	DHIL	Thu, Dec 5, 2019	136.75	137.50	136.00	137.00
5305	NASDAQ	DHIL	Wed, Dec 4, 2019	135.03	136.55	135.03	135.85
5304	NASDAQ	DHIL	Tue, Dec 3, 2019	135.00	136.30	132.64	134.60
5303	NASDAQ	DHIL	Mon, Dec 2, 2019	136.56	137.58	135.16	136.30
5302	NASDAQ	DHIL	Fri, Nov 29, 2019	137.65	138.82	134.72	136.55
5301	NASDAQ	DHIL	Wed, Nov 27, 2019	146.00	146.92	143.68	145.75
5300	NASDAQ	DHIL	Tue, Nov 26, 2019	147.00	147.55	144.34	145.96
5299	NASDAQ	DHIL	Mon, Nov 25, 2019	145.30	147.76	145.01	146.93
5298	NASDAQ	DHIL	Fri, Nov 22, 2019	145.27	146.37	144.27	145.30
5297	NASDAQ	DHIL	Thu, Nov 21, 2019	145.60	146.09	144.14	145.12
5296	NASDAQ	DHIL	Wed, Nov 20, 2019	147.83	147.83	145.47	145.56
5295	NASDAQ	DHIL	Tue, Nov 19, 2019	149.99	149.99	145.63	148.01
5294	NASDAQ	DHIL	Mon, Nov 18, 2019	148.38	150.00	147.00	149.60
5293	NASDAQ	DHIL	Fri, Nov 15, 2019	144.71	149.47	143.75	148.38
5292	NASDAQ	DHIL	Thu, Nov 14, 2019	144.36	146.40	143.30	144.25
5291	NASDAQ	DHIL	Wed, Nov 13, 2019	144.64	146.00	142.17	145.88
5290	NASDAQ	DHIL	Tue, Nov 12, 2019	145.83	145.83	144.08	144.64
5289	NASDAQ	DHIL	Mon, Nov 11, 2019	144.98	146.16	144.28	145.11
5288	NASDAQ	DHIL	Fri, Nov 8, 2019	146.01	146.96	143.41	145.50
5287	NASDAQ	DHIL	Thu, Nov 7, 2019	146.08	146.99	146.00	146.50
5286	NASDAQ	DHIL	Wed, Nov 6, 2019	146.11	148.00	144.50	145.45
5285	NASDAQ	DHIL	Tue, Nov 5, 2019	144.58	145.62	143.76	145.23
5284	NASDAQ	DHIL	Mon, Nov 4, 2019	145.00	147.13	143.61	145.22
5283	NASDAQ	DHIL	Fri, Nov 1, 2019	141.16	145.19	140.92	144.38
5282	NASDAQ	DHIL	Thu, Oct 31, 2019	139.18	141.50	139.17	140.86
5281	NASDAQ	DHIL	Wed, Oct 30, 2019	137.34	140.50	137.20	139.00
5280	NASDAQ	DHIL	Tue, Oct 29, 2019	134.15	136.36	133.90	136.36
5279	NASDAQ	DHIL	Mon, Oct 28, 2019	133.90	135.52	133.36	134.07
5278	NASDAQ	DHIL	Fri, Oct 25, 2019	133.14	134.71	132.67	133.78
5277	NASDAQ	DHIL	Thu, Oct 24, 2019	134.90	134.90	133.00	134.31
5276	NASDAQ	DHIL	Wed, Oct 23, 2019	134.44	134.49	133.60	134.49
5275	NASDAQ	DHIL	Tue, Oct 22, 2019	135.17	135.83	133.25	134.32
5274	NASDAQ	DHIL	Mon, Oct 21, 2019	134.23	135.81	133.09	134.63
5273	NASDAQ	DHIL	Fri, Oct 18, 2019	132.52	134.23	132.52	133.97
5272	NASDAQ	DHIL	Thu, Oct 17, 2019	135.51	135.88	125.00	132.70
5271	NASDAQ	DHIL	Wed, Oct 16, 2019	135.90	136.94	134.96	135.56
5270	NASDAQ	DHIL	Tue, Oct 15, 2019	135.77	136.41	135.52	136.00
5269	NASDAQ	DHIL	Mon, Oct 14, 2019	135.16	135.89	134.48	135.80
5268	NASDAQ	DHIL	Fri, Oct 11, 2019	135.11	137.25	134.63	135.48
5267	NASDAQ	DHIL	Thu, Oct 10, 2019	133.85	136.18	133.01	134.24
5266	NASDAQ	DHIL	Wed, Oct 9, 2019	133.30	135.21	133.30	134.54
5265	NASDAQ	DHIL	Tue, Oct 8, 2019	131.40	134.29	131.40	132.90
5264	NASDAQ	DHIL	Mon, Oct 7, 2019	132.70	134.97	132.70	133.65
5263	NASDAQ	DHIL	Fri, Oct 4, 2019	134.12	134.69	131.22	132.82
5262	NASDAQ	DHIL	Thu, Oct 3, 2019	134.40	134.93	132.02	134.00
5261	NASDAQ	DHIL	Wed, Oct 2, 2019	136.45	136.45	134.05	134.38
5260	NASDAQ	DHIL	Tue, Oct 1, 2019	138.35	139.60	134.49	136.79
5259	NASDAQ	DHIL	Mon, Sep 30, 2019	135.47	139.93	134.88	138.13
5258	NASDAQ	DHIL	Fri, Sep 27, 2019	135.00	135.69	134.13	135.35
5257	NASDAQ	DHIL	Thu, Sep 26, 2019	134.85	135.82	134.04	134.40
5256	NASDAQ	DHIL	Wed, Sep 25, 2019	134.29	135.87	134.25	134.87
5255	NASDAQ	DHIL	Tue, Sep 24, 2019	135.73	135.73	134.04	134.29
5254	NASDAQ	DHIL	Mon, Sep 23, 2019	136.01	136.60	135.43	135.54
5253	NASDAQ	DHIL	Fri, Sep 20, 2019	136.16	137.84	135.26	136.82
5252	NASDAQ	DHIL	Thu, Sep 19, 2019	136.32	137.43	136.14	136.26
5251	NASDAQ	DHIL	Wed, Sep 18, 2019	136.44	137.19	135.50	136.17
5250	NASDAQ	DHIL	Tue, Sep 17, 2019	136.01	137.04	134.47	136.02
5249	NASDAQ	DHIL	Mon, Sep 16, 2019	136.62	137.96	135.14	135.95
5248	NASDAQ	DHIL	Fri, Sep 13, 2019	136.54	138.00	135.70	137.60
5247	NASDAQ	DHIL	Thu, Sep 12, 2019	136.87	136.99	135.07	135.85
5246	NASDAQ	DHIL	Wed, Sep 11, 2019	134.80	137.00	134.80	136.79
5245	NASDAQ	DHIL	Tue, Sep 10, 2019	136.67	136.67	131.57	135.72
5244	NASDAQ	DHIL	Mon, Sep 9, 2019	134.63	137.99	134.00	136.65
5243	NASDAQ	DHIL	Fri, Sep 6, 2019	134.00	134.50	132.84	134.40
5242	NASDAQ	DHIL	Thu, Sep 5, 2019	135.04	135.61	133.02	134.81
5241	NASDAQ	DHIL	Wed, Sep 4, 2019	133.51	135.00	133.51	134.22
5240	NASDAQ	DHIL	Tue, Sep 3, 2019	134.01	134.01	131.94	132.94
5239	NASDAQ	DHIL	Fri, Aug 30, 2019	134.47	135.30	134.01	134.90
5238	NASDAQ	DHIL	Thu, Aug 29, 2019	134.30	135.80	134.02	134.85
5237	NASDAQ	DHIL	Wed, Aug 28, 2019	131.96	134.25	131.79	132.51
5236	NASDAQ	DHIL	Tue, Aug 27, 2019	133.50	134.00	128.94	132.56
5235	NASDAQ	DHIL	Mon, Aug 26, 2019	129.84	133.99	129.36	132.63
5234	NASDAQ	DHIL	Fri, Aug 23, 2019	128.51	129.49	124.57	127.85
5233	NASDAQ	DHIL	Thu, Aug 22, 2019	127.30	129.63	127.30	128.80
5232	NASDAQ	DHIL	Wed, Aug 21, 2019	128.40	129.61	126.00	127.36
5231	NASDAQ	DHIL	Tue, Aug 20, 2019	129.35	129.42	126.80	127.18
5230	NASDAQ	DHIL	Mon, Aug 19, 2019	130.22	130.72	129.20	129.54
5229	NASDAQ	DHIL	Fri, Aug 16, 2019	130.07	133.66	128.22	129.09
5228	NASDAQ	DHIL	Thu, Aug 15, 2019	129.73	130.02	128.99	129.47
5227	NASDAQ	DHIL	Wed, Aug 14, 2019	133.81	134.97	129.53	129.53
5226	NASDAQ	DHIL	Tue, Aug 13, 2019	135.28	138.00	135.00	135.00
5225	NASDAQ	DHIL	Mon, Aug 12, 2019	137.24	137.33	135.94	135.94
5224	NASDAQ	DHIL	Fri, Aug 9, 2019	136.48	138.52	136.48	137.60
5223	NASDAQ	DHIL	Thu, Aug 8, 2019	137.35	139.37	136.44	136.65
5222	NASDAQ	DHIL	Wed, Aug 7, 2019	136.09	137.82	135.70	136.78
5221	NASDAQ	DHIL	Tue, Aug 6, 2019	135.86	138.01	134.80	137.62
5220	NASDAQ	DHIL	Mon, Aug 5, 2019	137.48	138.20	134.50	135.01
5219	NASDAQ	DHIL	Fri, Aug 2, 2019	135.15	139.97	135.15	138.13
5218	NASDAQ	DHIL	Thu, Aug 1, 2019	140.00	140.00	134.51	135.31
5217	NASDAQ	DHIL	Wed, Jul 31, 2019	137.60	143.97	137.60	140.95
5216	NASDAQ	DHIL	Tue, Jul 30, 2019	137.38	139.56	136.80	137.71
5215	NASDAQ	DHIL	Mon, Jul 29, 2019	139.00	140.45	137.43	137.55
5214	NASDAQ	DHIL	Fri, Jul 26, 2019	137.90	139.50	137.90	138.57
5213	NASDAQ	DHIL	Thu, Jul 25, 2019	138.85	138.85	136.75	137.61
5212	NASDAQ	DHIL	Wed, Jul 24, 2019	138.52	139.34	138.04	138.66
5211	NASDAQ	DHIL	Tue, Jul 23, 2019	139.71	139.90	137.96	138.60
5210	NASDAQ	DHIL	Mon, Jul 22, 2019	138.61	139.99	137.81	138.90
5209	NASDAQ	DHIL	Fri, Jul 19, 2019	139.60	141.98	139.60	139.80
5208	NASDAQ	DHIL	Thu, Jul 18, 2019	139.00	140.38	136.01	139.50
5207	NASDAQ	DHIL	Wed, Jul 17, 2019	139.99	140.89	138.53	139.80
5206	NASDAQ	DHIL	Tue, Jul 16, 2019	139.96	140.94	139.02	140.10
5205	NASDAQ	DHIL	Mon, Jul 15, 2019	143.70	143.70	139.41	139.60
5204	NASDAQ	DHIL	Fri, Jul 12, 2019	139.78	143.90	139.78	142.80
5203	NASDAQ	DHIL	Thu, Jul 11, 2019	140.98	141.30	138.70	139.30
5202	NASDAQ	DHIL	Wed, Jul 10, 2019	138.97	140.85	136.11	140.79
5201	NASDAQ	DHIL	Tue, Jul 9, 2019	137.64	138.86	135.63	138.30
5200	NASDAQ	DHIL	Mon, Jul 8, 2019	138.70	138.90	137.01	137.94
5199	NASDAQ	DHIL	Fri, Jul 5, 2019	136.70	139.88	136.70	138.70
5198	NASDAQ	DHIL	Wed, Jul 3, 2019	135.00	137.85	134.00	137.30
5197	NASDAQ	DHIL	Tue, Jul 2, 2019	139.25	139.25	135.50	135.50
5196	NASDAQ	DHIL	Mon, Jul 1, 2019	141.00	141.90	138.33	139.51
5195	NASDAQ	DHIL	Fri, Jun 28, 2019	138.11	141.88	138.11	141.72
5194	NASDAQ	DHIL	Thu, Jun 27, 2019	138.50	139.66	137.91	139.66
5193	NASDAQ	DHIL	Wed, Jun 26, 2019	136.71	138.25	136.71	138.05
5192	NASDAQ	DHIL	Tue, Jun 25, 2019	139.00	139.00	136.90	137.75
5191	NASDAQ	DHIL	Mon, Jun 24, 2019	138.00	140.20	138.00	138.66
5190	NASDAQ	DHIL	Fri, Jun 21, 2019	139.04	139.99	138.15	138.15
5189	NASDAQ	DHIL	Thu, Jun 20, 2019	141.42	141.42	139.26	139.51
5188	NASDAQ	DHIL	Wed, Jun 19, 2019	138.99	140.94	138.79	140.31
5187	NASDAQ	DHIL	Tue, Jun 18, 2019	140.00	141.20	138.85	139.63
5186	NASDAQ	DHIL	Mon, Jun 17, 2019	137.74	139.60	136.76	139.60
5185	NASDAQ	DHIL	Fri, Jun 14, 2019	137.31	140.10	137.31	137.73
5184	NASDAQ	DHIL	Thu, Jun 13, 2019	138.93	139.86	138.30	138.73
5183	NASDAQ	DHIL	Wed, Jun 12, 2019	141.80	143.39	138.04	138.52
5182	NASDAQ	DHIL	Tue, Jun 11, 2019	140.00	141.99	138.02	141.99
5181	NASDAQ	DHIL	Mon, Jun 10, 2019	141.70	141.95	138.71	139.52
5180	NASDAQ	DHIL	Fri, Jun 7, 2019	139.94	140.70	139.20	140.26
5179	NASDAQ	DHIL	Thu, Jun 6, 2019	142.09	142.09	138.13	139.39
5178	NASDAQ	DHIL	Wed, Jun 5, 2019	140.85	143.20	140.49	141.79
5177	NASDAQ	DHIL	Tue, Jun 4, 2019	141.71	143.52	140.16	142.80
5176	NASDAQ	DHIL	Mon, Jun 3, 2019	144.35	144.35	138.55	140.99
5175	NASDAQ	DHIL	Fri, May 31, 2019	143.86	146.00	142.00	143.50
5174	NASDAQ	DHIL	Thu, May 30, 2019	146.05	146.05	143.61	144.69
5173	NASDAQ	DHIL	Wed, May 29, 2019	146.10	146.10	144.60	144.70
5172	NASDAQ	DHIL	Tue, May 28, 2019	145.91	147.01	143.40	146.60
5171	NASDAQ	DHIL	Fri, May 24, 2019	145.40	146.44	143.46	146.44
5170	NASDAQ	DHIL	Thu, May 23, 2019	145.41	147.52	143.39	144.08
5169	NASDAQ	DHIL	Wed, May 22, 2019	146.30	147.08	144.59	146.16
5168	NASDAQ	DHIL	Tue, May 21, 2019	147.00	147.97	144.25	146.40
5167	NASDAQ	DHIL	Mon, May 20, 2019	141.62	146.50	141.51	145.32
5166	NASDAQ	DHIL	Fri, May 17, 2019	143.61	145.53	142.38	142.50
5165	NASDAQ	DHIL	Thu, May 16, 2019	142.69	144.30	141.20	144.30
5164	NASDAQ	DHIL	Wed, May 15, 2019	139.95	142.39	139.81	141.75
5163	NASDAQ	DHIL	Tue, May 14, 2019	139.30	141.69	138.00	141.14
5162	NASDAQ	DHIL	Mon, May 13, 2019	140.00	140.99	138.50	138.86
5161	NASDAQ	DHIL	Fri, May 10, 2019	145.10	146.50	140.88	141.98
5160	NASDAQ	DHIL	Thu, May 9, 2019	142.61	147.24	141.41	145.30
5159	NASDAQ	DHIL	Wed, May 8, 2019	143.85	148.64	142.68	144.90
5158	NASDAQ	DHIL	Tue, May 7, 2019	146.15	148.81	142.22	144.20
5157	NASDAQ	DHIL	Mon, May 6, 2019	145.02	147.89	145.00	146.92
5156	NASDAQ	DHIL	Fri, May 3, 2019	145.17	148.00	142.80	148.00
5155	NASDAQ	DHIL	Thu, May 2, 2019	140.65	145.97	140.20	144.52
5154	NASDAQ	DHIL	Wed, May 1, 2019	142.00	145.03	140.00	142.30
5153	NASDAQ	DHIL	Tue, Apr 30, 2019	147.86	148.30	143.60	144.48
5152	NASDAQ	DHIL	Mon, Apr 29, 2019	147.67	149.20	147.50	148.30
5151	NASDAQ	DHIL	Fri, Apr 26, 2019	147.00	148.20	147.00	147.80
5150	NASDAQ	DHIL	Thu, Apr 25, 2019	145.76	147.50	144.54	146.70
5149	NASDAQ	DHIL	Wed, Apr 24, 2019	144.10	146.00	143.40	145.94
5148	NASDAQ	DHIL	Tue, Apr 23, 2019	142.93	147.54	142.50	144.70
5147	NASDAQ	DHIL	Mon, Apr 22, 2019	142.32	144.35	141.72	142.75
5146	NASDAQ	DHIL	Thu, Apr 18, 2019	141.15	143.77	141.15	142.76
5145	NASDAQ	DHIL	Wed, Apr 17, 2019	143.60	143.70	140.72	141.56
5144	NASDAQ	DHIL	Tue, Apr 16, 2019	141.22	143.00	140.11	142.20
5143	NASDAQ	DHIL	Mon, Apr 15, 2019	142.35	142.35	139.41	140.40
5142	NASDAQ	DHIL	Fri, Apr 12, 2019	143.54	143.54	140.97	142.17
5141	NASDAQ	DHIL	Thu, Apr 11, 2019	144.68	145.47	141.80	142.77
5140	NASDAQ	DHIL	Wed, Apr 10, 2019	142.86	145.26	140.31	144.23
5139	NASDAQ	DHIL	Tue, Apr 9, 2019	145.14	145.14	142.86	142.86
5138	NASDAQ	DHIL	Mon, Apr 8, 2019	146.90	147.46	144.40	145.20
5137	NASDAQ	DHIL	Fri, Apr 5, 2019	146.87	148.54	145.97	146.99
5136	NASDAQ	DHIL	Thu, Apr 4, 2019	142.49	147.24	142.10	146.49
5135	NASDAQ	DHIL	Wed, Apr 3, 2019	141.76	143.00	141.58	142.10
5134	NASDAQ	DHIL	Tue, Apr 2, 2019	139.17	140.97	138.78	140.96
5133	NASDAQ	DHIL	Mon, Apr 1, 2019	140.64	143.28	140.64	142.40
5132	NASDAQ	DHIL	Fri, Mar 29, 2019	138.44	140.84	136.95	140.00
5131	NASDAQ	DHIL	Thu, Mar 28, 2019	138.78	140.52	136.26	137.75
5130	NASDAQ	DHIL	Wed, Mar 27, 2019	138.64	140.68	137.60	138.70
5129	NASDAQ	DHIL	Tue, Mar 26, 2019	134.68	139.85	134.68	138.83
5128	NASDAQ	DHIL	Mon, Mar 25, 2019	133.42	135.93	132.53	134.28
5127	NASDAQ	DHIL	Fri, Mar 22, 2019	135.00	136.98	133.52	133.52
5126	NASDAQ	DHIL	Thu, Mar 21, 2019	135.40	137.60	135.40	136.02
5125	NASDAQ	DHIL	Wed, Mar 20, 2019	137.68	139.02	135.11	135.82
5124	NASDAQ	DHIL	Tue, Mar 19, 2019	140.69	141.15	137.47	137.47
5123	NASDAQ	DHIL	Mon, Mar 18, 2019	139.50	142.30	139.50	140.69
5122	NASDAQ	DHIL	Fri, Mar 15, 2019	137.25	143.00	137.25	138.94
5121	NASDAQ	DHIL	Thu, Mar 14, 2019	133.99	138.34	132.51	137.00
5120	NASDAQ	DHIL	Wed, Mar 13, 2019	137.00	138.10	133.67	133.99
5119	NASDAQ	DHIL	Tue, Mar 12, 2019	138.32	141.95	136.66	136.98
5118	NASDAQ	DHIL	Mon, Mar 11, 2019	138.06	139.35	137.21	137.72
5117	NASDAQ	DHIL	Fri, Mar 8, 2019	136.15	139.63	136.01	138.27
5116	NASDAQ	DHIL	Thu, Mar 7, 2019	137.70	139.04	136.16	138.00
5115	NASDAQ	DHIL	Wed, Mar 6, 2019	140.81	141.09	137.00	137.29
5114	NASDAQ	DHIL	Tue, Mar 5, 2019	138.11	141.50	138.10	141.05
5113	NASDAQ	DHIL	Mon, Mar 4, 2019	141.16	142.60	140.92	142.25
5112	NASDAQ	DHIL	Fri, Mar 1, 2019	145.13	145.69	141.27	142.70
5111	NASDAQ	DHIL	Thu, Feb 28, 2019	138.78	142.50	138.78	141.96
5110	NASDAQ	DHIL	Wed, Feb 27, 2019	142.01	142.01	136.75	138.96
5109	NASDAQ	DHIL	Tue, Feb 26, 2019	143.08	144.98	140.90	142.17
5108	NASDAQ	DHIL	Mon, Feb 25, 2019	145.07	148.19	142.56	143.60
5107	NASDAQ	DHIL	Fri, Feb 22, 2019	153.51	153.51	144.93	145.00
5106	NASDAQ	DHIL	Thu, Feb 21, 2019	155.35	155.75	152.60	154.85
5105	NASDAQ	DHIL	Wed, Feb 20, 2019	155.00	157.24	152.76	155.70
5104	NASDAQ	DHIL	Tue, Feb 19, 2019	151.11	156.41	151.11	155.00
5103	NASDAQ	DHIL	Fri, Feb 15, 2019	152.52	155.68	150.60	151.41
5102	NASDAQ	DHIL	Thu, Feb 14, 2019	151.18	153.00	150.03	152.25
5101	NASDAQ	DHIL	Wed, Feb 13, 2019	152.00	153.00	150.25	151.39
5100	NASDAQ	DHIL	Tue, Feb 12, 2019	152.75	154.63	151.96	152.00
5099	NASDAQ	DHIL	Mon, Feb 11, 2019	155.13	155.13	149.42	151.99
5098	NASDAQ	DHIL	Fri, Feb 8, 2019	154.38	157.10	151.50	154.80
5097	NASDAQ	DHIL	Thu, Feb 7, 2019	156.59	156.59	150.57	154.63
5096	NASDAQ	DHIL	Wed, Feb 6, 2019	155.98	157.01	154.76	156.60
5095	NASDAQ	DHIL	Tue, Feb 5, 2019	155.00	156.04	153.34	155.69
5094	NASDAQ	DHIL	Mon, Feb 4, 2019	153.53	155.27	150.42	153.82
5093	NASDAQ	DHIL	Fri, Feb 1, 2019	153.99	155.87	153.99	154.54
5092	NASDAQ	DHIL	Thu, Jan 31, 2019	155.75	155.75	153.80	155.00
5091	NASDAQ	DHIL	Wed, Jan 30, 2019	156.51	158.29	155.25	156.13
5090	NASDAQ	DHIL	Tue, Jan 29, 2019	156.00	161.62	154.32	157.01
5089	NASDAQ	DHIL	Mon, Jan 28, 2019	156.94	157.25	156.01	156.01
5088	NASDAQ	DHIL	Fri, Jan 25, 2019	156.12	158.58	155.05	157.27
5087	NASDAQ	DHIL	Thu, Jan 24, 2019	155.00	158.00	153.52	155.65
5086	NASDAQ	DHIL	Wed, Jan 23, 2019	158.00	159.69	155.80	156.00
5085	NASDAQ	DHIL	Tue, Jan 22, 2019	157.18	160.54	156.50	157.14
5084	NASDAQ	DHIL	Fri, Jan 18, 2019	158.26	158.52	156.30	157.87
5083	NASDAQ	DHIL	Thu, Jan 17, 2019	158.54	161.84	153.50	158.74
5082	NASDAQ	DHIL	Wed, Jan 16, 2019	158.90	167.73	156.80	157.71
5081	NASDAQ	DHIL	Tue, Jan 15, 2019	159.97	159.98	157.95	158.05
5080	NASDAQ	DHIL	Mon, Jan 14, 2019	155.60	160.00	155.37	156.60
5079	NASDAQ	DHIL	Fri, Jan 11, 2019	155.45	157.83	154.51	156.35
5078	NASDAQ	DHIL	Thu, Jan 10, 2019	155.58	157.10	152.16	156.15
5077	NASDAQ	DHIL	Wed, Jan 9, 2019	157.08	157.08	154.12	156.00
5076	NASDAQ	DHIL	Tue, Jan 8, 2019	157.55	158.50	156.90	157.06
5075	NASDAQ	DHIL	Mon, Jan 7, 2019	153.29	157.38	152.87	154.60
5074	NASDAQ	DHIL	Fri, Jan 4, 2019	152.64	158.00	151.97	153.89
5073	NASDAQ	DHIL	Thu, Jan 3, 2019	151.75	153.89	149.64	151.15
5072	NASDAQ	DHIL	Wed, Jan 2, 2019	148.05	152.82	147.79	151.25
5071	NASDAQ	DHIL	Mon, Dec 31, 2018	148.23	152.39	148.20	149.45
5070	NASDAQ	DHIL	Fri, Dec 28, 2018	145.55	153.16	145.21	149.14
5069	NASDAQ	DHIL	Thu, Dec 27, 2018	143.50	146.25	141.55	145.01
5068	NASDAQ	DHIL	Wed, Dec 26, 2018	141.56	148.26	139.50	146.26
5067	NASDAQ	DHIL	Mon, Dec 24, 2018	141.40	144.89	140.60	141.10
5066	NASDAQ	DHIL	Fri, Dec 21, 2018	149.19	149.63	145.61	146.05
5065	NASDAQ	DHIL	Thu, Dec 20, 2018	150.84	151.85	146.75	148.95
5064	NASDAQ	DHIL	Wed, Dec 19, 2018	154.54	158.12	150.51	151.01
5063	NASDAQ	DHIL	Tue, Dec 18, 2018	153.10	157.10	152.55	154.58
5062	NASDAQ	DHIL	Mon, Dec 17, 2018	152.98	157.25	151.51	151.84
5061	NASDAQ	DHIL	Fri, Dec 14, 2018	152.49	155.47	149.56	153.13
5060	NASDAQ	DHIL	Thu, Dec 13, 2018	152.94	155.54	152.00	153.13
5059	NASDAQ	DHIL	Wed, Dec 12, 2018	150.20	153.64	150.20	152.33
5058	NASDAQ	DHIL	Tue, Dec 11, 2018	151.31	151.39	147.97	149.56
5057	NASDAQ	DHIL	Mon, Dec 10, 2018	154.94	156.76	144.00	150.02
5056	NASDAQ	DHIL	Fri, Dec 7, 2018	157.50	158.21	153.44	155.06
5055	NASDAQ	DHIL	Thu, Dec 6, 2018	164.61	165.59	157.05	157.90
5054	NASDAQ	DHIL	Tue, Dec 4, 2018	165.83	167.92	162.89	165.17
5053	NASDAQ	DHIL	Mon, Dec 3, 2018	163.16	169.75	163.16	168.29
5052	NASDAQ	DHIL	Fri, Nov 30, 2018	167.00	170.00	166.15	168.30
5051	NASDAQ	DHIL	Thu, Nov 29, 2018	176.48	176.80	173.83	175.00
5050	NASDAQ	DHIL	Wed, Nov 28, 2018	174.60	176.90	174.00	176.89
5049	NASDAQ	DHIL	Tue, Nov 27, 2018	176.00	176.50	171.90	174.02
5048	NASDAQ	DHIL	Mon, Nov 26, 2018	177.00	177.00	175.60	176.34
5047	NASDAQ	DHIL	Fri, Nov 23, 2018	176.24	176.98	175.00	175.90
5046	NASDAQ	DHIL	Wed, Nov 21, 2018	178.34	178.34	173.75	176.76
5045	NASDAQ	DHIL	Tue, Nov 20, 2018	173.28	177.75	171.44	174.00
5044	NASDAQ	DHIL	Mon, Nov 19, 2018	175.01	176.42	173.09	174.73
5043	NASDAQ	DHIL	Fri, Nov 16, 2018	173.35	178.08	173.35	175.53
5042	NASDAQ	DHIL	Thu, Nov 15, 2018	173.88	173.88	170.76	173.60
5041	NASDAQ	DHIL	Wed, Nov 14, 2018	177.00	178.87	172.01	174.34
5040	NASDAQ	DHIL	Tue, Nov 13, 2018	175.10	179.51	175.10	176.00
5039	NASDAQ	DHIL	Mon, Nov 12, 2018	176.82	177.47	175.06	175.75
5038	NASDAQ	DHIL	Fri, Nov 9, 2018	177.65	177.65	173.85	173.85
5037	NASDAQ	DHIL	Thu, Nov 8, 2018	175.19	177.74	173.59	177.08
5036	NASDAQ	DHIL	Wed, Nov 7, 2018	175.00	177.85	157.55	175.61
5035	NASDAQ	DHIL	Tue, Nov 6, 2018	173.74	174.22	170.77	174.22
5034	NASDAQ	DHIL	Mon, Nov 5, 2018	171.49	171.49	168.05	169.50
5033	NASDAQ	DHIL	Fri, Nov 2, 2018	172.27	173.70	170.57	170.57
5032	NASDAQ	DHIL	Thu, Nov 1, 2018	172.88	174.00	169.40	172.00
5031	NASDAQ	DHIL	Wed, Oct 31, 2018	171.18	173.99	171.18	172.18
5030	NASDAQ	DHIL	Tue, Oct 30, 2018	168.50	171.00	167.55	171.00
5029	NASDAQ	DHIL	Mon, Oct 29, 2018	173.90	173.90	167.61	168.05
5028	NASDAQ	DHIL	Fri, Oct 26, 2018	170.03	171.50	166.05	169.29
5027	NASDAQ	DHIL	Thu, Oct 25, 2018	168.76	171.95	167.39	171.00
5026	NASDAQ	DHIL	Wed, Oct 24, 2018	170.71	171.31	168.47	168.47
5025	NASDAQ	DHIL	Tue, Oct 23, 2018	170.68	173.40	170.09	170.42
5024	NASDAQ	DHIL	Mon, Oct 22, 2018	171.00	173.96	169.24	172.38
5023	NASDAQ	DHIL	Fri, Oct 19, 2018	173.55	174.00	170.76	171.60
5022	NASDAQ	DHIL	Thu, Oct 18, 2018	173.60	174.05	171.33	173.67
5021	NASDAQ	DHIL	Wed, Oct 17, 2018	172.00	175.10	171.72	173.90
5020	NASDAQ	DHIL	Tue, Oct 16, 2018	168.57	172.07	166.50	172.07
5019	NASDAQ	DHIL	Mon, Oct 15, 2018	166.95	169.47	166.86	168.04
5018	NASDAQ	DHIL	Fri, Oct 12, 2018	171.02	171.95	166.85	166.85
5017	NASDAQ	DHIL	Thu, Oct 11, 2018	169.65	172.10	169.01	169.72
5016	NASDAQ	DHIL	Wed, Oct 10, 2018	169.31	169.96	168.54	169.10
5015	NASDAQ	DHIL	Tue, Oct 9, 2018	168.01	171.89	168.01	169.42
5014	NASDAQ	DHIL	Mon, Oct 8, 2018	166.00	169.48	165.61	168.52
5013	NASDAQ	DHIL	Fri, Oct 5, 2018	166.90	167.29	164.94	166.00
5012	NASDAQ	DHIL	Thu, Oct 4, 2018	167.98	168.00	166.06	166.21
5011	NASDAQ	DHIL	Wed, Oct 3, 2018	165.25	169.92	165.25	167.20
5010	NASDAQ	DHIL	Tue, Oct 2, 2018	166.00	166.25	162.78	165.19
5009	NASDAQ	DHIL	Mon, Oct 1, 2018	167.00	170.46	164.50	165.35
5008	NASDAQ	DHIL	Fri, Sep 28, 2018	168.23	168.23	165.00	165.39
5007	NASDAQ	DHIL	Thu, Sep 27, 2018	168.01	170.00	166.68	168.59
5006	NASDAQ	DHIL	Wed, Sep 26, 2018	168.62	168.96	165.01	165.06
5005	NASDAQ	DHIL	Tue, Sep 25, 2018	163.40	170.00	163.40	168.64
5004	NASDAQ	DHIL	Mon, Sep 24, 2018	164.03	164.54	161.52	162.70
5003	NASDAQ	DHIL	Fri, Sep 21, 2018	166.41	166.90	163.22	164.00
5002	NASDAQ	DHIL	Thu, Sep 20, 2018	166.15	167.67	164.82	166.55
5001	NASDAQ	DHIL	Wed, Sep 19, 2018	166.20	167.39	163.14	165.93
5000	NASDAQ	DHIL	Tue, Sep 18, 2018	169.78	169.78	165.00	166.61
4999	NASDAQ	DHIL	Mon, Sep 17, 2018	171.50	173.47	161.10	170.00
4998	NASDAQ	DHIL	Fri, Sep 14, 2018	172.35	172.88	168.00	169.70
4997	NASDAQ	DHIL	Thu, Sep 13, 2018	173.90	173.90	170.06	171.21
4996	NASDAQ	DHIL	Wed, Sep 12, 2018	175.89	175.89	173.00	173.71
4995	NASDAQ	DHIL	Tue, Sep 11, 2018	175.43	176.70	174.00	174.50
4994	NASDAQ	DHIL	Mon, Sep 10, 2018	180.53	182.65	178.55	178.85
4993	NASDAQ	DHIL	Fri, Sep 7, 2018	181.06	181.06	177.15	180.00
4992	NASDAQ	DHIL	Thu, Sep 6, 2018	184.55	184.55	180.35	182.17
4991	NASDAQ	DHIL	Wed, Sep 5, 2018	187.55	187.56	184.36	184.52
4990	NASDAQ	DHIL	Tue, Sep 4, 2018	185.58	186.25	184.50	186.25
4989	NASDAQ	DHIL	Fri, Aug 31, 2018	186.92	186.92	185.64	186.59
4988	NASDAQ	DHIL	Thu, Aug 30, 2018	186.98	187.51	186.29	186.70
4987	NASDAQ	DHIL	Wed, Aug 29, 2018	187.47	188.75	186.00	186.20
4986	NASDAQ	DHIL	Tue, Aug 28, 2018	187.00	188.25	187.00	187.20
4985	NASDAQ	DHIL	Mon, Aug 27, 2018	187.50	187.50	186.25	186.25
4984	NASDAQ	DHIL	Fri, Aug 24, 2018	185.45	187.99	184.38	186.44
4983	NASDAQ	DHIL	Thu, Aug 23, 2018	185.31	185.83	184.85	184.85
4982	NASDAQ	DHIL	Wed, Aug 22, 2018	185.15	186.10	184.12	185.67
4981	NASDAQ	DHIL	Tue, Aug 21, 2018	185.35	189.07	183.79	186.31
4980	NASDAQ	DHIL	Mon, Aug 20, 2018	189.14	189.14	184.25	185.00
4979	NASDAQ	DHIL	Fri, Aug 17, 2018	187.70	188.89	185.39	188.89
4978	NASDAQ	DHIL	Thu, Aug 16, 2018	188.27	188.82	187.47	188.24
4977	NASDAQ	DHIL	Wed, Aug 15, 2018	187.19	187.52	186.09	186.51
4976	NASDAQ	DHIL	Tue, Aug 14, 2018	189.01	189.01	185.00	187.36
4975	NASDAQ	DHIL	Mon, Aug 13, 2018	186.38	186.40	183.09	184.28
4974	NASDAQ	DHIL	Fri, Aug 10, 2018	183.45	187.38	183.45	184.54
4973	NASDAQ	DHIL	Thu, Aug 9, 2018	185.60	187.08	184.38	184.51
4972	NASDAQ	DHIL	Wed, Aug 8, 2018	187.20	187.97	185.00	187.02
4971	NASDAQ	DHIL	Tue, Aug 7, 2018	188.70	188.70	186.85	187.79
4970	NASDAQ	DHIL	Mon, Aug 6, 2018	190.24	190.24	187.12	188.50
4969	NASDAQ	DHIL	Fri, Aug 3, 2018	191.90	192.00	189.99	190.20
4968	NASDAQ	DHIL	Thu, Aug 2, 2018	191.86	194.27	191.11	191.88
4967	NASDAQ	DHIL	Wed, Aug 1, 2018	192.51	194.59	191.51	191.90
4966	NASDAQ	DHIL	Tue, Jul 31, 2018	192.00	193.84	191.70	191.74
4965	NASDAQ	DHIL	Mon, Jul 30, 2018	191.00	196.81	190.27	190.70
4964	NASDAQ	DHIL	Fri, Jul 27, 2018	194.92	194.92	190.44	190.44
4963	NASDAQ	DHIL	Thu, Jul 26, 2018	191.64	193.21	190.77	191.64
4962	NASDAQ	DHIL	Wed, Jul 25, 2018	194.50	194.50	191.71	192.60
4961	NASDAQ	DHIL	Tue, Jul 24, 2018	195.50	196.81	194.25	194.51
4960	NASDAQ	DHIL	Mon, Jul 23, 2018	195.10	195.10	194.01	194.70
4959	NASDAQ	DHIL	Fri, Jul 20, 2018	193.14	199.95	193.00	195.16
4958	NASDAQ	DHIL	Thu, Jul 19, 2018	193.51	194.39	193.50	194.00
4957	NASDAQ	DHIL	Wed, Jul 18, 2018	193.01	193.85	192.83	193.63
4956	NASDAQ	DHIL	Tue, Jul 17, 2018	191.00	192.15	190.27	191.89
4955	NASDAQ	DHIL	Mon, Jul 16, 2018	191.84	194.00	187.12	190.28
4954	NASDAQ	DHIL	Fri, Jul 13, 2018	191.05	196.95	191.05	193.70
4953	NASDAQ	DHIL	Thu, Jul 12, 2018	197.40	197.40	187.44	190.88
4952	NASDAQ	DHIL	Wed, Jul 11, 2018	197.26	197.26	194.42	196.60
4951	NASDAQ	DHIL	Tue, Jul 10, 2018	195.50	198.97	195.50	197.40
4950	NASDAQ	DHIL	Mon, Jul 9, 2018	195.60	196.00	194.00	195.90
4949	NASDAQ	DHIL	Fri, Jul 6, 2018	195.00	196.59	192.56	195.46
4948	NASDAQ	DHIL	Thu, Jul 5, 2018	193.48	194.60	193.00	194.34
4947	NASDAQ	DHIL	Tue, Jul 3, 2018	193.90	193.90	192.05	192.94
4946	NASDAQ	DHIL	Mon, Jul 2, 2018	193.76	194.73	193.52	194.40
4945	NASDAQ	DHIL	Fri, Jun 29, 2018	193.41	194.65	193.33	194.43
4944	NASDAQ	DHIL	Thu, Jun 28, 2018	197.54	197.54	192.55	193.39
4943	NASDAQ	DHIL	Wed, Jun 27, 2018	198.07	198.27	196.17	197.54
4942	NASDAQ	DHIL	Tue, Jun 26, 2018	199.48	199.48	197.44	198.33
4941	NASDAQ	DHIL	Mon, Jun 25, 2018	197.53	197.53	195.30	196.48
4940	NASDAQ	DHIL	Fri, Jun 22, 2018	199.00	199.63	195.50	198.14
4939	NASDAQ	DHIL	Thu, Jun 21, 2018	199.22	200.49	198.44	198.66
4938	NASDAQ	DHIL	Wed, Jun 20, 2018	199.95	200.99	199.36	200.40
4937	NASDAQ	DHIL	Tue, Jun 19, 2018	199.95	200.73	198.51	199.51
4936	NASDAQ	DHIL	Mon, Jun 18, 2018	199.35	200.69	199.35	200.55
4935	NASDAQ	DHIL	Fri, Jun 15, 2018	199.09	200.95	198.41	200.49
4934	NASDAQ	DHIL	Thu, Jun 14, 2018	200.13	200.99	199.70	200.45
4933	NASDAQ	DHIL	Wed, Jun 13, 2018	200.52	200.86	198.60	200.12
4932	NASDAQ	DHIL	Tue, Jun 12, 2018	200.49	200.53	199.00	199.88
4931	NASDAQ	DHIL	Mon, Jun 11, 2018	200.06	200.87	198.80	199.99
4930	NASDAQ	DHIL	Fri, Jun 8, 2018	201.09	202.94	199.15	199.15
4929	NASDAQ	DHIL	Thu, Jun 7, 2018	200.95	202.00	197.65	201.33
4928	NASDAQ	DHIL	Wed, Jun 6, 2018	199.93	201.22	197.08	200.49
4927	NASDAQ	DHIL	Tue, Jun 5, 2018	197.47	201.45	197.47	199.97
4926	NASDAQ	DHIL	Mon, Jun 4, 2018	198.00	199.99	196.28	197.41
4925	NASDAQ	DHIL	Fri, Jun 1, 2018	196.51	198.32	195.63	198.00
4924	NASDAQ	DHIL	Thu, May 31, 2018	198.93	198.93	194.84	195.94
4923	NASDAQ	DHIL	Wed, May 30, 2018	199.41	201.50	198.70	199.80
4922	NASDAQ	DHIL	Tue, May 29, 2018	200.49	202.00	198.00	199.02
4921	NASDAQ	DHIL	Fri, May 25, 2018	201.95	202.00	197.70	201.00
4920	NASDAQ	DHIL	Thu, May 24, 2018	197.07	198.41	197.00	198.00
4919	NASDAQ	DHIL	Wed, May 23, 2018	198.77	200.13	197.15	199.21
4918	NASDAQ	DHIL	Tue, May 22, 2018	201.15	201.15	198.92	199.05
4917	NASDAQ	DHIL	Mon, May 21, 2018	201.00	202.09	199.20	200.89
4916	NASDAQ	DHIL	Fri, May 18, 2018	198.37	201.00	197.50	200.20
4915	NASDAQ	DHIL	Thu, May 17, 2018	197.14	198.58	196.94	196.94
4914	NASDAQ	DHIL	Wed, May 16, 2018	195.52	198.94	195.05	198.28
4913	NASDAQ	DHIL	Tue, May 15, 2018	194.70	195.80	194.00	195.23
4912	NASDAQ	DHIL	Mon, May 14, 2018	198.90	198.90	193.98	194.73
4911	NASDAQ	DHIL	Fri, May 11, 2018	193.30	197.50	192.97	195.84
4910	NASDAQ	DHIL	Thu, May 10, 2018	191.00	192.65	190.85	192.01
4909	NASDAQ	DHIL	Wed, May 9, 2018	191.04	192.49	190.08	190.70
4908	NASDAQ	DHIL	Tue, May 8, 2018	190.33	191.63	188.04	190.97
4907	NASDAQ	DHIL	Mon, May 7, 2018	192.04	193.44	191.00	191.59
4906	NASDAQ	DHIL	Fri, May 4, 2018	190.05	192.50	188.46	192.00
4905	NASDAQ	DHIL	Thu, May 3, 2018	192.00	192.29	183.34	189.30
4904	NASDAQ	DHIL	Wed, May 2, 2018	193.00	193.79	192.00	193.00
4903	NASDAQ	DHIL	Tue, May 1, 2018	194.90	195.09	192.01	194.94
4902	NASDAQ	DHIL	Mon, Apr 30, 2018	196.91	200.02	195.09	195.42
4901	NASDAQ	DHIL	Fri, Apr 27, 2018	199.00	199.74	195.59	197.50
4900	NASDAQ	DHIL	Thu, Apr 26, 2018	197.99	199.99	197.05	198.49
4899	NASDAQ	DHIL	Wed, Apr 25, 2018	199.90	199.90	195.80	197.10
4898	NASDAQ	DHIL	Tue, Apr 24, 2018	200.08	200.78	199.00	199.40
4897	NASDAQ	DHIL	Mon, Apr 23, 2018	200.02	203.00	200.02	200.69
4896	NASDAQ	DHIL	Fri, Apr 20, 2018	199.01	202.42	199.01	200.10
4895	NASDAQ	DHIL	Thu, Apr 19, 2018	199.99	203.90	199.50	200.10
4894	NASDAQ	DHIL	Wed, Apr 18, 2018	200.05	203.01	199.15	199.51
4893	NASDAQ	DHIL	Tue, Apr 17, 2018	200.55	202.00	200.01	200.01
4892	NASDAQ	DHIL	Mon, Apr 16, 2018	200.54	202.41	198.99	199.98
4891	NASDAQ	DHIL	Fri, Apr 13, 2018	200.28	201.32	199.89	199.98
4890	NASDAQ	DHIL	Thu, Apr 12, 2018	201.75	202.15	200.20	200.27
4889	NASDAQ	DHIL	Wed, Apr 11, 2018	199.95	202.83	199.95	200.40
4888	NASDAQ	DHIL	Tue, Apr 10, 2018	203.18	203.18	200.15	200.82
4887	NASDAQ	DHIL	Mon, Apr 9, 2018	200.30	204.30	199.97	201.07
4886	NASDAQ	DHIL	Fri, Apr 6, 2018	200.96	202.25	198.00	200.92
4885	NASDAQ	DHIL	Thu, Apr 5, 2018	202.71	202.92	201.47	201.47
4884	NASDAQ	DHIL	Wed, Apr 4, 2018	200.62	203.65	200.62	201.89
4883	NASDAQ	DHIL	Tue, Apr 3, 2018	203.90	204.90	200.29	201.75
4882	NASDAQ	DHIL	Mon, Apr 2, 2018	204.26	206.00	201.63	203.54
4881	NASDAQ	DHIL	Thu, Mar 29, 2018	209.69	209.69	205.00	206.56
4880	NASDAQ	DHIL	Wed, Mar 28, 2018	204.98	206.00	202.70	205.41
4879	NASDAQ	DHIL	Tue, Mar 27, 2018	204.34	206.25	202.15	202.70
4878	NASDAQ	DHIL	Mon, Mar 26, 2018	201.02	204.17	200.65	203.82
4877	NASDAQ	DHIL	Fri, Mar 23, 2018	204.83	206.47	198.75	198.91
4876	NASDAQ	DHIL	Thu, Mar 22, 2018	206.13	208.44	202.53	203.94
4875	NASDAQ	DHIL	Wed, Mar 21, 2018	207.20	209.50	207.20	208.98
4874	NASDAQ	DHIL	Tue, Mar 20, 2018	210.42	210.42	207.00	207.62
4873	NASDAQ	DHIL	Mon, Mar 19, 2018	208.13	210.07	205.99	210.07
4872	NASDAQ	DHIL	Fri, Mar 16, 2018	209.07	210.40	207.25	208.81
4871	NASDAQ	DHIL	Thu, Mar 15, 2018	210.55	210.55	207.55	208.47
4870	NASDAQ	DHIL	Wed, Mar 14, 2018	210.05	211.71	208.05	210.20
4869	NASDAQ	DHIL	Tue, Mar 13, 2018	212.80	212.80	209.80	209.80
4868	NASDAQ	DHIL	Mon, Mar 12, 2018	212.78	212.78	206.36	212.33
4867	NASDAQ	DHIL	Fri, Mar 9, 2018	208.60	212.80	208.60	212.79
4866	NASDAQ	DHIL	Thu, Mar 8, 2018	208.65	209.95	206.00	208.20
4865	NASDAQ	DHIL	Wed, Mar 7, 2018	207.93	209.06	205.18	208.43
4864	NASDAQ	DHIL	Tue, Mar 6, 2018	208.02	209.85	205.62	208.92
4863	NASDAQ	DHIL	Mon, Mar 5, 2018	207.36	207.36	205.20	207.10
4862	NASDAQ	DHIL	Fri, Mar 2, 2018	202.40	209.00	202.14	207.36
4861	NASDAQ	DHIL	Thu, Mar 1, 2018	205.10	207.83	200.17	202.82
4860	NASDAQ	DHIL	Wed, Feb 28, 2018	210.91	210.91	204.41	205.03
4859	NASDAQ	DHIL	Tue, Feb 27, 2018	211.02	211.47	208.00	209.21
4858	NASDAQ	DHIL	Mon, Feb 26, 2018	208.37	212.00	208.00	211.34
4857	NASDAQ	DHIL	Fri, Feb 23, 2018	205.00	214.50	205.00	207.94
4856	NASDAQ	DHIL	Thu, Feb 22, 2018	210.15	211.10	204.36	210.89
4855	NASDAQ	DHIL	Wed, Feb 21, 2018	214.30	215.30	211.00	212.69
4854	NASDAQ	DHIL	Tue, Feb 20, 2018	207.45	216.00	204.60	215.00
4853	NASDAQ	DHIL	Fri, Feb 16, 2018	203.05	205.80	201.60	205.80
4852	NASDAQ	DHIL	Thu, Feb 15, 2018	202.00	203.49	202.00	203.49
4851	NASDAQ	DHIL	Wed, Feb 14, 2018	199.20	202.80	199.20	201.12
4850	NASDAQ	DHIL	Tue, Feb 13, 2018	203.00	203.00	197.35	200.27
4849	NASDAQ	DHIL	Mon, Feb 12, 2018	204.01	205.20	202.00	203.90
4848	NASDAQ	DHIL	Fri, Feb 9, 2018	206.35	209.74	201.06	202.20
4847	NASDAQ	DHIL	Thu, Feb 8, 2018	204.32	204.84	198.99	198.99
4846	NASDAQ	DHIL	Wed, Feb 7, 2018	201.00	209.89	201.00	204.30
4845	NASDAQ	DHIL	Tue, Feb 6, 2018	202.84	208.31	197.55	201.17
4844	NASDAQ	DHIL	Mon, Feb 5, 2018	212.50	213.15	205.39	205.39
4843	NASDAQ	DHIL	Fri, Feb 2, 2018	209.44	212.88	209.00	211.35
4842	NASDAQ	DHIL	Thu, Feb 1, 2018	208.36	211.02	207.50	210.71
4841	NASDAQ	DHIL	Wed, Jan 31, 2018	210.00	211.25	206.51	210.36
4840	NASDAQ	DHIL	Tue, Jan 30, 2018	212.39	213.48	210.00	210.99
4839	NASDAQ	DHIL	Mon, Jan 29, 2018	214.81	216.13	212.46	213.83
4838	NASDAQ	DHIL	Fri, Jan 26, 2018	215.30	215.50	211.79	214.14
4837	NASDAQ	DHIL	Thu, Jan 25, 2018	212.70	214.99	211.11	213.74
4836	NASDAQ	DHIL	Wed, Jan 24, 2018	214.24	216.55	208.85	211.61
4835	NASDAQ	DHIL	Tue, Jan 23, 2018	215.00	216.93	214.58	215.48
4834	NASDAQ	DHIL	Mon, Jan 22, 2018	214.86	214.88	212.00	214.75
4833	NASDAQ	DHIL	Fri, Jan 19, 2018	212.22	214.91	212.00	213.34
4832	NASDAQ	DHIL	Thu, Jan 18, 2018	214.12	215.00	210.86	213.20
4831	NASDAQ	DHIL	Wed, Jan 17, 2018	212.93	215.75	212.45	215.39
4830	NASDAQ	DHIL	Tue, Jan 16, 2018	213.85	217.00	212.35	212.35
4829	NASDAQ	DHIL	Fri, Jan 12, 2018	211.55	213.48	211.55	213.46
4828	NASDAQ	DHIL	Thu, Jan 11, 2018	209.68	212.63	209.68	212.63
4827	NASDAQ	DHIL	Wed, Jan 10, 2018	207.95	209.95	207.95	209.19
4826	NASDAQ	DHIL	Tue, Jan 9, 2018	209.96	211.48	208.60	208.60
4825	NASDAQ	DHIL	Mon, Jan 8, 2018	207.69	209.76	207.69	209.66
4824	NASDAQ	DHIL	Fri, Jan 5, 2018	208.92	209.63	207.42	207.80
4823	NASDAQ	DHIL	Thu, Jan 4, 2018	207.88	209.91	206.92	206.92
4822	NASDAQ	DHIL	Wed, Jan 3, 2018	207.94	209.87	206.00	208.05
4821	NASDAQ	DHIL	Tue, Jan 2, 2018	207.00	207.00	204.20	205.57
4820	NASDAQ	DHIL	Fri, Dec 29, 2017	207.73	209.18	205.96	206.66
4819	NASDAQ	DHIL	Thu, Dec 28, 2017	204.99	209.02	204.20	207.05
4818	NASDAQ	DHIL	Wed, Dec 27, 2017	206.65	206.65	205.48	205.48
4817	NASDAQ	DHIL	Tue, Dec 26, 2017	204.18	208.73	203.84	206.10
4816	NASDAQ	DHIL	Fri, Dec 22, 2017	208.17	208.47	203.70	205.00
4815	NASDAQ	DHIL	Thu, Dec 21, 2017	207.93	208.49	206.92	208.08
4814	NASDAQ	DHIL	Wed, Dec 20, 2017	206.70	208.35	206.10	207.93
4813	NASDAQ	DHIL	Tue, Dec 19, 2017	208.50	208.50	206.20	206.20
4812	NASDAQ	DHIL	Mon, Dec 18, 2017	209.20	209.20	207.80	209.13
4811	NASDAQ	DHIL	Fri, Dec 15, 2017	207.89	210.00	207.05	208.00
4810	NASDAQ	DHIL	Thu, Dec 14, 2017	210.00	210.00	207.80	207.80
4809	NASDAQ	DHIL	Wed, Dec 13, 2017	209.00	210.30	207.48	208.85
4808	NASDAQ	DHIL	Tue, Dec 12, 2017	208.57	209.50	208.26	208.74
4807	NASDAQ	DHIL	Mon, Dec 11, 2017	206.80	210.36	206.77	208.64
4806	NASDAQ	DHIL	Fri, Dec 8, 2017	210.60	211.17	206.74	206.74
4805	NASDAQ	DHIL	Thu, Dec 7, 2017	210.98	213.99	210.13	210.13
4804	NASDAQ	DHIL	Wed, Dec 6, 2017	210.40	213.40	210.10	211.09
4803	NASDAQ	DHIL	Tue, Dec 5, 2017	211.65	212.92	210.01	210.37
4802	NASDAQ	DHIL	Mon, Dec 4, 2017	213.45	213.50	209.35	210.44
4801	NASDAQ	DHIL	Fri, Dec 1, 2017	211.89	211.89	208.88	211.34
4800	NASDAQ	DHIL	Thu, Nov 30, 2017	207.00	211.98	205.00	211.06
4799	NASDAQ	DHIL	Wed, Nov 29, 2017	216.38	219.68	213.28	215.01
4798	NASDAQ	DHIL	Tue, Nov 28, 2017	213.80	215.98	213.36	215.98
4797	NASDAQ	DHIL	Mon, Nov 27, 2017	214.36	216.29	212.73	213.90
4796	NASDAQ	DHIL	Fri, Nov 24, 2017	214.95	214.95	213.10	213.85
4795	NASDAQ	DHIL	Wed, Nov 22, 2017	211.49	213.98	208.25	213.50
4794	NASDAQ	DHIL	Tue, Nov 21, 2017	209.28	212.87	209.28	211.58
4793	NASDAQ	DHIL	Mon, Nov 20, 2017	207.50	209.80	207.29	209.20
4792	NASDAQ	DHIL	Fri, Nov 17, 2017	206.36	209.80	206.36	207.81
4791	NASDAQ	DHIL	Thu, Nov 16, 2017	205.32	209.00	205.32	208.11
4790	NASDAQ	DHIL	Wed, Nov 15, 2017	205.82	206.05	204.40	204.87
4789	NASDAQ	DHIL	Tue, Nov 14, 2017	207.00	207.00	204.39	205.00
4788	NASDAQ	DHIL	Mon, Nov 13, 2017	207.00	207.35	206.18	207.02
4787	NASDAQ	DHIL	Fri, Nov 10, 2017	208.81	208.81	205.43	206.88
4786	NASDAQ	DHIL	Thu, Nov 9, 2017	206.49	208.94	206.14	207.69
4785	NASDAQ	DHIL	Wed, Nov 8, 2017	206.90	209.04	206.90	209.04
4784	NASDAQ	DHIL	Tue, Nov 7, 2017	211.00	211.50	206.42	206.85
4783	NASDAQ	DHIL	Mon, Nov 6, 2017	212.55	212.55	211.20	212.00
4782	NASDAQ	DHIL	Fri, Nov 3, 2017	212.13	213.32	211.29	212.09
4781	NASDAQ	DHIL	Thu, Nov 2, 2017	212.59	212.76	210.60	212.00
4780	NASDAQ	DHIL	Wed, Nov 1, 2017	213.40	213.76	211.72	213.76
4779	NASDAQ	DHIL	Tue, Oct 31, 2017	214.28	214.28	210.96	211.93
4778	NASDAQ	DHIL	Mon, Oct 30, 2017	219.30	219.30	211.86	212.25
4777	NASDAQ	DHIL	Fri, Oct 27, 2017	214.69	219.90	213.43	217.83
4776	NASDAQ	DHIL	Thu, Oct 26, 2017	211.46	212.06	211.46	211.99
4775	NASDAQ	DHIL	Wed, Oct 25, 2017	209.90	212.39	209.00	210.62
4774	NASDAQ	DHIL	Tue, Oct 24, 2017	213.05	213.05	210.50	210.95
4773	NASDAQ	DHIL	Mon, Oct 23, 2017	211.52	213.36	210.58	210.70
4772	NASDAQ	DHIL	Fri, Oct 20, 2017	212.08	213.94	208.94	210.99
4771	NASDAQ	DHIL	Thu, Oct 19, 2017	210.00	210.54	208.66	209.78
4770	NASDAQ	DHIL	Wed, Oct 18, 2017	212.02	213.03	211.00	211.50
4769	NASDAQ	DHIL	Tue, Oct 17, 2017	212.38	213.75	210.28	211.57
4768	NASDAQ	DHIL	Mon, Oct 16, 2017	213.95	213.95	212.01	212.66
4767	NASDAQ	DHIL	Fri, Oct 13, 2017	213.49	214.00	212.12	212.61
4766	NASDAQ	DHIL	Thu, Oct 12, 2017	213.70	214.40	211.02	212.10
4765	NASDAQ	DHIL	Wed, Oct 11, 2017	215.01	215.08	213.64	213.78
4764	NASDAQ	DHIL	Tue, Oct 10, 2017	213.57	214.22	213.45	214.22
4763	NASDAQ	DHIL	Mon, Oct 9, 2017	215.66	215.91	214.14	214.14
4762	NASDAQ	DHIL	Fri, Oct 6, 2017	213.00	214.13	212.57	213.00
4761	NASDAQ	DHIL	Thu, Oct 5, 2017	212.26	214.47	212.26	214.18
4760	NASDAQ	DHIL	Wed, Oct 4, 2017	212.32	214.00	211.91	211.91
4759	NASDAQ	DHIL	Tue, Oct 3, 2017	213.63	214.15	212.24	213.14
4758	NASDAQ	DHIL	Mon, Oct 2, 2017	213.30	215.30	212.57	213.90
4757	NASDAQ	DHIL	Fri, Sep 29, 2017	214.00	214.90	212.06	212.35
4756	NASDAQ	DHIL	Thu, Sep 28, 2017	212.71	215.60	210.85	214.66
4755	NASDAQ	DHIL	Wed, Sep 27, 2017	209.43	215.75	207.47	212.59
4754	NASDAQ	DHIL	Tue, Sep 26, 2017	205.56	209.45	204.82	209.12
4753	NASDAQ	DHIL	Mon, Sep 25, 2017	204.35	205.29	203.53	204.51
4752	NASDAQ	DHIL	Fri, Sep 22, 2017	202.75	204.19	200.77	203.77
4751	NASDAQ	DHIL	Thu, Sep 21, 2017	200.53	202.14	199.20	202.14
4750	NASDAQ	DHIL	Wed, Sep 20, 2017	201.19	202.14	200.45	201.87
4749	NASDAQ	DHIL	Tue, Sep 19, 2017	201.35	201.35	199.21	200.62
4748	NASDAQ	DHIL	Mon, Sep 18, 2017	200.00	201.44	200.00	200.46
4747	NASDAQ	DHIL	Fri, Sep 15, 2017	200.09	202.79	200.09	201.74
4746	NASDAQ	DHIL	Thu, Sep 14, 2017	197.66	199.59	196.54	199.59
4745	NASDAQ	DHIL	Wed, Sep 13, 2017	197.00	201.18	197.00	199.96
4744	NASDAQ	DHIL	Tue, Sep 12, 2017	197.00	197.18	195.84	196.10
4743	NASDAQ	DHIL	Mon, Sep 11, 2017	195.52	197.97	194.75	195.82
4742	NASDAQ	DHIL	Fri, Sep 8, 2017	194.57	195.40	193.91	195.09
4741	NASDAQ	DHIL	Thu, Sep 7, 2017	193.00	194.63	193.00	194.63
4740	NASDAQ	DHIL	Wed, Sep 6, 2017	189.90	197.07	189.90	193.47
4739	NASDAQ	DHIL	Tue, Sep 5, 2017	195.80	196.35	192.00	192.00
4738	NASDAQ	DHIL	Fri, Sep 1, 2017	196.48	196.48	194.19	195.77
4737	NASDAQ	DHIL	Thu, Aug 31, 2017	194.01	198.65	194.01	196.33
4736	NASDAQ	DHIL	Wed, Aug 30, 2017	191.05	194.93	191.05	193.81
4735	NASDAQ	DHIL	Tue, Aug 29, 2017	189.46	192.48	189.46	191.42
4734	NASDAQ	DHIL	Mon, Aug 28, 2017	189.00	190.59	188.00	188.99
4733	NASDAQ	DHIL	Fri, Aug 25, 2017	188.15	190.21	187.63	188.95
4732	NASDAQ	DHIL	Thu, Aug 24, 2017	190.77	190.81	188.50	188.71
4731	NASDAQ	DHIL	Wed, Aug 23, 2017	191.84	192.00	190.10	190.19
4730	NASDAQ	DHIL	Tue, Aug 22, 2017	191.10	192.60	191.00	192.20
4729	NASDAQ	DHIL	Mon, Aug 21, 2017	191.61	191.91	190.11	190.11
4728	NASDAQ	DHIL	Fri, Aug 18, 2017	191.10	192.59	191.00	192.34
4727	NASDAQ	DHIL	Thu, Aug 17, 2017	193.28	193.82	191.35	191.58
4726	NASDAQ	DHIL	Wed, Aug 16, 2017	194.40	194.89	193.92	194.83
4725	NASDAQ	DHIL	Tue, Aug 15, 2017	194.50	197.24	193.50	194.50
4724	NASDAQ	DHIL	Mon, Aug 14, 2017	194.11	194.99	193.89	193.89
4723	NASDAQ	DHIL	Fri, Aug 11, 2017	192.50	194.79	192.50	192.98
4722	NASDAQ	DHIL	Thu, Aug 10, 2017	195.00	195.00	193.06	193.56
4721	NASDAQ	DHIL	Wed, Aug 9, 2017	195.75	196.50	195.33	195.66
4720	NASDAQ	DHIL	Tue, Aug 8, 2017	196.63	198.25	196.00	196.61
4719	NASDAQ	DHIL	Mon, Aug 7, 2017	197.08	197.51	195.52	196.17
4718	NASDAQ	DHIL	Fri, Aug 4, 2017	197.00	198.31	196.35	196.66
4717	NASDAQ	DHIL	Thu, Aug 3, 2017	196.45	197.85	195.75	196.57
4716	NASDAQ	DHIL	Wed, Aug 2, 2017	197.00	197.85	196.25	196.26
4715	NASDAQ	DHIL	Tue, Aug 1, 2017	197.10	199.00	197.00	197.35
4714	NASDAQ	DHIL	Mon, Jul 31, 2017	198.00	198.33	194.80	197.50
4713	NASDAQ	DHIL	Fri, Jul 28, 2017	196.00	198.59	192.80	198.05
4712	NASDAQ	DHIL	Thu, Jul 27, 2017	198.53	199.98	190.99	196.15
4711	NASDAQ	DHIL	Wed, Jul 26, 2017	196.55	199.68	196.04	199.68
4710	NASDAQ	DHIL	Tue, Jul 25, 2017	198.32	199.80	195.90	197.30
4709	NASDAQ	DHIL	Mon, Jul 24, 2017	195.55	200.41	195.55	197.21
4708	NASDAQ	DHIL	Fri, Jul 21, 2017	196.87	201.04	195.77	196.53
4707	NASDAQ	DHIL	Thu, Jul 20, 2017	196.11	196.58	195.51	196.10
4706	NASDAQ	DHIL	Wed, Jul 19, 2017	196.24	197.90	196.04	197.57
4705	NASDAQ	DHIL	Tue, Jul 18, 2017	199.85	200.31	196.21	196.99
4704	NASDAQ	DHIL	Mon, Jul 17, 2017	201.13	201.80	199.45	200.20
4703	NASDAQ	DHIL	Fri, Jul 14, 2017	201.73	201.90	199.00	201.40
4702	NASDAQ	DHIL	Thu, Jul 13, 2017	201.72	202.13	200.06	202.13
4701	NASDAQ	DHIL	Wed, Jul 12, 2017	199.70	201.55	199.69	201.48
4700	NASDAQ	DHIL	Tue, Jul 11, 2017	200.00	201.60	198.90	198.90
4699	NASDAQ	DHIL	Mon, Jul 10, 2017	197.75	200.93	197.75	199.95
4698	NASDAQ	DHIL	Fri, Jul 7, 2017	199.14	201.39	198.65	201.05
4697	NASDAQ	DHIL	Thu, Jul 6, 2017	198.03	201.01	196.87	198.50
4696	NASDAQ	DHIL	Wed, Jul 5, 2017	199.54	199.54	197.66	198.20
4695	NASDAQ	DHIL	Mon, Jul 3, 2017	199.60	200.49	199.60	200.00
4694	NASDAQ	DHIL	Fri, Jun 30, 2017	200.44	200.58	198.60	199.40
4693	NASDAQ	DHIL	Thu, Jun 29, 2017	200.80	201.39	197.96	199.46
4692	NASDAQ	DHIL	Wed, Jun 28, 2017	199.20	199.56	198.48	199.56
4691	NASDAQ	DHIL	Tue, Jun 27, 2017	198.81	201.56	197.55	197.65
4690	NASDAQ	DHIL	Mon, Jun 26, 2017	198.93	201.63	196.02	196.90
4689	NASDAQ	DHIL	Fri, Jun 23, 2017	202.60	203.58	197.75	198.48
4688	NASDAQ	DHIL	Thu, Jun 22, 2017	201.75	202.00	199.45	201.20
4687	NASDAQ	DHIL	Wed, Jun 21, 2017	201.99	201.99	199.26	199.86
4686	NASDAQ	DHIL	Tue, Jun 20, 2017	201.35	203.04	200.22	200.55
4685	NASDAQ	DHIL	Mon, Jun 19, 2017	203.67	204.84	201.28	202.50
4684	NASDAQ	DHIL	Fri, Jun 16, 2017	205.78	205.78	203.66	203.85
4683	NASDAQ	DHIL	Thu, Jun 15, 2017	208.30	208.30	206.22	207.03
4682	NASDAQ	DHIL	Wed, Jun 14, 2017	206.61	206.61	204.25	205.80
4681	NASDAQ	DHIL	Tue, Jun 13, 2017	207.97	207.97	206.01	207.40
4680	NASDAQ	DHIL	Mon, Jun 12, 2017	207.49	209.43	206.25	206.71
4679	NASDAQ	DHIL	Fri, Jun 9, 2017	205.50	206.00	205.09	205.70
4678	NASDAQ	DHIL	Thu, Jun 8, 2017	204.12	205.50	203.00	204.60
4677	NASDAQ	DHIL	Wed, Jun 7, 2017	204.71	206.90	201.53	203.98
4676	NASDAQ	DHIL	Tue, Jun 6, 2017	202.95	202.95	201.30	202.76
4675	NASDAQ	DHIL	Mon, Jun 5, 2017	204.81	205.90	203.11	203.64
4674	NASDAQ	DHIL	Fri, Jun 2, 2017	205.27	207.50	205.24	205.50
4673	NASDAQ	DHIL	Thu, Jun 1, 2017	202.41	205.70	201.21	205.11
4672	NASDAQ	DHIL	Wed, May 31, 2017	201.05	203.17	200.10	202.22
4671	NASDAQ	DHIL	Tue, May 30, 2017	200.20	204.44	200.20	201.16
4670	NASDAQ	DHIL	Fri, May 26, 2017	197.11	201.17	197.11	201.01
4669	NASDAQ	DHIL	Thu, May 25, 2017	197.50	199.00	197.46	199.00
4668	NASDAQ	DHIL	Wed, May 24, 2017	195.29	199.71	195.29	196.89
4667	NASDAQ	DHIL	Tue, May 23, 2017	194.00	196.94	192.15	195.29
4666	NASDAQ	DHIL	Mon, May 22, 2017	197.39	197.39	194.60	195.40
4665	NASDAQ	DHIL	Fri, May 19, 2017	196.11	198.72	196.11	196.40
4664	NASDAQ	DHIL	Thu, May 18, 2017	199.49	200.50	196.31	196.94
4663	NASDAQ	DHIL	Wed, May 17, 2017	203.95	203.95	197.48	198.62
4662	NASDAQ	DHIL	Tue, May 16, 2017	204.70	204.91	204.70	204.91
4661	NASDAQ	DHIL	Mon, May 15, 2017	204.66	205.85	203.03	204.89
4660	NASDAQ	DHIL	Fri, May 12, 2017	202.10	204.60	200.98	203.35
4659	NASDAQ	DHIL	Thu, May 11, 2017	202.66	202.75	202.10	202.15
4658	NASDAQ	DHIL	Wed, May 10, 2017	203.63	204.90	203.09	203.79
4657	NASDAQ	DHIL	Tue, May 9, 2017	202.51	206.50	202.51	204.92
4656	NASDAQ	DHIL	Mon, May 8, 2017	203.75	206.81	201.54	203.48
4655	NASDAQ	DHIL	Fri, May 5, 2017	200.64	204.00	200.00	203.41
4654	NASDAQ	DHIL	Thu, May 4, 2017	200.23	203.60	198.50	200.20
4653	NASDAQ	DHIL	Wed, May 3, 2017	198.51	201.11	196.00	201.00
4652	NASDAQ	DHIL	Tue, May 2, 2017	201.04	203.23	197.09	199.30
4651	NASDAQ	DHIL	Mon, May 1, 2017	202.69	205.00	200.88	201.60
4650	NASDAQ	DHIL	Fri, Apr 28, 2017	203.00	203.00	197.45	202.15
4649	NASDAQ	DHIL	Thu, Apr 27, 2017	203.00	206.76	201.10	203.72
4648	NASDAQ	DHIL	Wed, Apr 26, 2017	197.48	204.40	197.21	203.04
4647	NASDAQ	DHIL	Tue, Apr 25, 2017	196.48	199.11	195.50	197.84
4646	NASDAQ	DHIL	Mon, Apr 24, 2017	193.25	197.78	191.19	195.32
4645	NASDAQ	DHIL	Fri, Apr 21, 2017	191.60	192.58	189.20	189.99
4644	NASDAQ	DHIL	Thu, Apr 20, 2017	190.00	192.26	189.85	191.41
4643	NASDAQ	DHIL	Wed, Apr 19, 2017	194.97	194.97	188.59	189.64
4642	NASDAQ	DHIL	Tue, Apr 18, 2017	192.79	192.79	188.30	189.19
4641	NASDAQ	DHIL	Mon, Apr 17, 2017	189.24	192.81	189.08	192.79
4640	NASDAQ	DHIL	Thu, Apr 13, 2017	192.29	192.29	188.00	188.34
4639	NASDAQ	DHIL	Wed, Apr 12, 2017	193.09	193.09	187.20	189.41
4638	NASDAQ	DHIL	Tue, Apr 11, 2017	192.70	194.62	191.40	192.00
4637	NASDAQ	DHIL	Mon, Apr 10, 2017	193.00	194.16	191.22	192.90
4636	NASDAQ	DHIL	Fri, Apr 7, 2017	191.45	193.00	190.71	192.60
4635	NASDAQ	DHIL	Thu, Apr 6, 2017	192.62	192.90	190.00	191.05
4634	NASDAQ	DHIL	Wed, Apr 5, 2017	190.88	194.88	189.19	191.86
4633	NASDAQ	DHIL	Tue, Apr 4, 2017	194.06	194.06	188.10	189.19
4632	NASDAQ	DHIL	Mon, Apr 3, 2017	195.00	195.00	192.44	194.30
4631	NASDAQ	DHIL	Fri, Mar 31, 2017	192.17	194.96	192.01	194.55
4630	NASDAQ	DHIL	Thu, Mar 30, 2017	191.99	193.00	189.60	191.13
4629	NASDAQ	DHIL	Wed, Mar 29, 2017	193.95	193.95	191.33	191.84
4628	NASDAQ	DHIL	Tue, Mar 28, 2017	194.00	195.76	192.00	193.40
4627	NASDAQ	DHIL	Mon, Mar 27, 2017	189.96	194.35	189.96	194.00
4626	NASDAQ	DHIL	Fri, Mar 24, 2017	188.18	191.60	188.18	190.10
4625	NASDAQ	DHIL	Thu, Mar 23, 2017	183.80	188.24	183.80	187.01
4624	NASDAQ	DHIL	Wed, Mar 22, 2017	188.28	188.28	182.50	183.60
4623	NASDAQ	DHIL	Tue, Mar 21, 2017	189.80	190.00	186.74	186.90
4622	NASDAQ	DHIL	Mon, Mar 20, 2017	192.64	194.82	189.64	191.02
4621	NASDAQ	DHIL	Fri, Mar 17, 2017	194.38	198.00	193.52	193.65
4620	NASDAQ	DHIL	Thu, Mar 16, 2017	194.62	198.94	193.55	195.28
4619	NASDAQ	DHIL	Wed, Mar 15, 2017	190.36	196.45	190.36	194.62
4618	NASDAQ	DHIL	Tue, Mar 14, 2017	191.98	191.98	190.00	190.81
4617	NASDAQ	DHIL	Mon, Mar 13, 2017	195.98	195.98	192.89	192.89
4616	NASDAQ	DHIL	Fri, Mar 10, 2017	197.59	197.59	194.60	194.67
4615	NASDAQ	DHIL	Thu, Mar 9, 2017	197.81	197.81	194.64	196.09
4614	NASDAQ	DHIL	Wed, Mar 8, 2017	196.00	199.72	195.35	195.70
4613	NASDAQ	DHIL	Tue, Mar 7, 2017	199.70	200.09	198.23	199.10
4612	NASDAQ	DHIL	Mon, Mar 6, 2017	198.50	201.75	198.33	199.81
4611	NASDAQ	DHIL	Fri, Mar 3, 2017	199.00	201.80	197.05	200.00
4610	NASDAQ	DHIL	Thu, Mar 2, 2017	199.72	200.16	199.20	199.40
4609	NASDAQ	DHIL	Wed, Mar 1, 2017	203.00	205.13	200.46	201.53
4608	NASDAQ	DHIL	Tue, Feb 28, 2017	202.23	202.23	198.50	200.52
4607	NASDAQ	DHIL	Mon, Feb 27, 2017	201.52	203.60	201.30	203.60
4606	NASDAQ	DHIL	Fri, Feb 24, 2017	202.54	204.42	191.85	202.25
4605	NASDAQ	DHIL	Thu, Feb 23, 2017	207.18	207.50	204.54	205.44
4604	NASDAQ	DHIL	Wed, Feb 22, 2017	206.29	208.00	204.50	207.50
4603	NASDAQ	DHIL	Tue, Feb 21, 2017	205.89	207.40	205.46	207.40
4602	NASDAQ	DHIL	Fri, Feb 17, 2017	207.05	207.05	202.40	204.50
4601	NASDAQ	DHIL	Thu, Feb 16, 2017	206.91	207.24	203.15	206.09
4600	NASDAQ	DHIL	Wed, Feb 15, 2017	204.53	207.17	204.53	206.90
4599	NASDAQ	DHIL	Tue, Feb 14, 2017	205.67	206.58	204.29	204.29
4598	NASDAQ	DHIL	Mon, Feb 13, 2017	205.90	207.21	204.00	206.90
4597	NASDAQ	DHIL	Fri, Feb 10, 2017	206.00	207.40	203.79	205.06
4596	NASDAQ	DHIL	Thu, Feb 9, 2017	201.19	205.99	201.19	204.90
4595	NASDAQ	DHIL	Wed, Feb 8, 2017	204.09	204.09	196.70	199.81
4594	NASDAQ	DHIL	Tue, Feb 7, 2017	204.18	204.18	202.00	204.00
4593	NASDAQ	DHIL	Mon, Feb 6, 2017	203.00	204.85	202.71	202.71
4592	NASDAQ	DHIL	Fri, Feb 3, 2017	201.00	204.00	201.00	202.53
4591	NASDAQ	DHIL	Thu, Feb 2, 2017	201.51	201.53	198.54	199.71
4590	NASDAQ	DHIL	Wed, Feb 1, 2017	204.47	204.55	201.05	201.86
4589	NASDAQ	DHIL	Tue, Jan 31, 2017	199.49	203.00	196.81	202.20
4588	NASDAQ	DHIL	Mon, Jan 30, 2017	199.73	199.73	197.34	199.00
4587	NASDAQ	DHIL	Fri, Jan 27, 2017	198.50	199.61	195.49	199.50
4586	NASDAQ	DHIL	Thu, Jan 26, 2017	194.05	198.01	194.01	197.92
4585	NASDAQ	DHIL	Wed, Jan 25, 2017	199.49	199.90	197.65	198.62
4584	NASDAQ	DHIL	Tue, Jan 24, 2017	197.50	202.29	197.00	198.64
4583	NASDAQ	DHIL	Mon, Jan 23, 2017	193.26	196.61	193.26	195.57
4582	NASDAQ	DHIL	Fri, Jan 20, 2017	195.09	199.28	188.22	192.69
4581	NASDAQ	DHIL	Thu, Jan 19, 2017	201.10	201.26	195.00	195.84
4580	NASDAQ	DHIL	Wed, Jan 18, 2017	206.62	206.62	202.11	202.55
4579	NASDAQ	DHIL	Tue, Jan 17, 2017	209.45	211.22	206.55	206.79
4578	NASDAQ	DHIL	Fri, Jan 13, 2017	210.00	211.15	208.16	210.54
4577	NASDAQ	DHIL	Thu, Jan 12, 2017	209.69	209.69	206.70	209.01
4576	NASDAQ	DHIL	Wed, Jan 11, 2017	208.67	209.99	207.51	208.15
4575	NASDAQ	DHIL	Tue, Jan 10, 2017	206.85	209.52	205.04	209.03
4574	NASDAQ	DHIL	Mon, Jan 9, 2017	208.96	208.96	205.96	207.29
4573	NASDAQ	DHIL	Fri, Jan 6, 2017	209.98	209.99	207.38	207.61
4572	NASDAQ	DHIL	Thu, Jan 5, 2017	209.00	209.94	206.00	208.34
4571	NASDAQ	DHIL	Wed, Jan 4, 2017	210.50	212.72	208.50	210.95
4570	NASDAQ	DHIL	Tue, Jan 3, 2017	209.36	211.12	209.36	210.44
4569	NASDAQ	DHIL	Fri, Dec 30, 2016	213.00	213.00	205.91	210.38
4568	NASDAQ	DHIL	Thu, Dec 29, 2016	210.00	211.35	210.00	211.35
4567	NASDAQ	DHIL	Wed, Dec 28, 2016	211.23	211.23	208.31	210.00
4566	NASDAQ	DHIL	Tue, Dec 27, 2016	207.40	214.60	207.40	212.45
4565	NASDAQ	DHIL	Fri, Dec 23, 2016	210.00	211.45	210.00	211.20
4564	NASDAQ	DHIL	Thu, Dec 22, 2016	210.31	211.25	209.87	211.07
4563	NASDAQ	DHIL	Wed, Dec 21, 2016	210.00	212.00	209.59	211.94
4562	NASDAQ	DHIL	Tue, Dec 20, 2016	208.90	214.22	208.90	212.79
4561	NASDAQ	DHIL	Mon, Dec 19, 2016	210.16	211.69	208.50	210.64
4560	NASDAQ	DHIL	Fri, Dec 16, 2016	211.00	211.00	209.08	209.91
4559	NASDAQ	DHIL	Thu, Dec 15, 2016	208.36	214.43	208.36	210.38
4558	NASDAQ	DHIL	Wed, Dec 14, 2016	208.02	210.17	208.01	209.50
4557	NASDAQ	DHIL	Tue, Dec 13, 2016	208.00	213.31	207.36	209.02
4556	NASDAQ	DHIL	Mon, Dec 12, 2016	212.96	212.96	207.66	209.54
4555	NASDAQ	DHIL	Fri, Dec 9, 2016	209.69	213.92	208.03	212.64
4554	NASDAQ	DHIL	Thu, Dec 8, 2016	209.79	211.15	206.98	208.68
4553	NASDAQ	DHIL	Wed, Dec 7, 2016	208.07	211.00	207.71	210.51
4552	NASDAQ	DHIL	Tue, Dec 6, 2016	208.15	209.70	201.89	206.80
4551	NASDAQ	DHIL	Mon, Dec 5, 2016	209.89	211.40	207.00	208.90
4550	NASDAQ	DHIL	Fri, Dec 2, 2016	209.90	210.76	203.95	208.21
4549	NASDAQ	DHIL	Thu, Dec 1, 2016	207.00	211.96	207.00	209.60
4548	NASDAQ	DHIL	Wed, Nov 30, 2016	209.10	210.67	204.72	209.10
4547	NASDAQ	DHIL	Tue, Nov 29, 2016	213.00	217.00	212.01	212.11
4546	NASDAQ	DHIL	Mon, Nov 28, 2016	212.97	217.68	210.99	212.50
4545	NASDAQ	DHIL	Fri, Nov 25, 2016	208.81	212.70	208.81	211.78
4544	NASDAQ	DHIL	Wed, Nov 23, 2016	210.00	210.64	205.81	208.11
4543	NASDAQ	DHIL	Tue, Nov 22, 2016	202.00	212.85	201.72	211.79
4542	NASDAQ	DHIL	Mon, Nov 21, 2016	204.18	207.93	200.64	202.01
4541	NASDAQ	DHIL	Fri, Nov 18, 2016	200.75	205.95	200.00	203.19
4540	NASDAQ	DHIL	Thu, Nov 17, 2016	200.00	203.74	198.74	200.93
4539	NASDAQ	DHIL	Wed, Nov 16, 2016	197.80	204.02	195.00	202.15
4538	NASDAQ	DHIL	Tue, Nov 15, 2016	194.00	196.76	191.39	195.28
4537	NASDAQ	DHIL	Mon, Nov 14, 2016	191.04	193.74	189.80	193.74
4536	NASDAQ	DHIL	Fri, Nov 11, 2016	181.70	191.40	180.48	189.00
4535	NASDAQ	DHIL	Thu, Nov 10, 2016	179.99	183.94	179.34	180.88
4534	NASDAQ	DHIL	Wed, Nov 9, 2016	174.75	178.80	173.88	178.00
4533	NASDAQ	DHIL	Tue, Nov 8, 2016	176.44	177.42	175.10	175.84
4532	NASDAQ	DHIL	Mon, Nov 7, 2016	175.10	177.19	172.78	177.19
4531	NASDAQ	DHIL	Fri, Nov 4, 2016	170.99	175.02	170.00	172.30
4530	NASDAQ	DHIL	Thu, Nov 3, 2016	175.12	175.51	173.55	175.51
4529	NASDAQ	DHIL	Wed, Nov 2, 2016	179.20	179.20	175.52	175.52
4528	NASDAQ	DHIL	Tue, Nov 1, 2016	180.62	181.00	178.83	179.20
4527	NASDAQ	DHIL	Mon, Oct 31, 2016	182.16	184.85	182.01	182.01
4526	NASDAQ	DHIL	Fri, Oct 28, 2016	184.31	185.63	179.60	184.01
4525	NASDAQ	DHIL	Thu, Oct 27, 2016	180.44	181.37	178.06	178.15
4524	NASDAQ	DHIL	Wed, Oct 26, 2016	183.53	184.44	178.50	179.05
4523	NASDAQ	DHIL	Tue, Oct 25, 2016	183.49	183.49	183.49	183.49
4522	NASDAQ	DHIL	Mon, Oct 24, 2016	183.64	184.07	182.21	183.60
4521	NASDAQ	DHIL	Fri, Oct 21, 2016	179.08	182.22	179.00	181.20
4520	NASDAQ	DHIL	Thu, Oct 20, 2016	180.02	180.02	180.02	180.02
4519	NASDAQ	DHIL	Wed, Oct 19, 2016	183.69	183.69	180.05	182.11
4518	NASDAQ	DHIL	Tue, Oct 18, 2016	183.00	183.00	179.14	182.00
4517	NASDAQ	DHIL	Mon, Oct 17, 2016	179.00	183.54	179.00	182.11
4516	NASDAQ	DHIL	Fri, Oct 14, 2016	179.28	184.97	179.28	181.81
4515	NASDAQ	DHIL	Thu, Oct 13, 2016	178.73	181.77	178.22	178.22
4514	NASDAQ	DHIL	Wed, Oct 12, 2016	181.00	181.00	179.89	180.20
4513	NASDAQ	DHIL	Tue, Oct 11, 2016	180.80	182.65	180.80	181.42
4512	NASDAQ	DHIL	Mon, Oct 10, 2016	180.75	182.40	180.75	182.00
4511	NASDAQ	DHIL	Fri, Oct 7, 2016	180.45	182.53	179.47	180.61
4510	NASDAQ	DHIL	Thu, Oct 6, 2016	182.64	182.89	180.70	181.64
4509	NASDAQ	DHIL	Wed, Oct 5, 2016	181.96	182.61	180.45	182.60
4508	NASDAQ	DHIL	Tue, Oct 4, 2016	177.02	181.00	177.02	181.00
4507	NASDAQ	DHIL	Mon, Oct 3, 2016	184.09	184.09	181.33	181.33
4506	NASDAQ	DHIL	Fri, Sep 30, 2016	184.38	185.97	182.10	184.79
4505	NASDAQ	DHIL	Thu, Sep 29, 2016	184.48	184.48	182.97	183.38
4504	NASDAQ	DHIL	Wed, Sep 28, 2016	179.50	184.70	178.54	183.50
4503	NASDAQ	DHIL	Tue, Sep 27, 2016	183.45	183.45	179.71	179.71
4502	NASDAQ	DHIL	Mon, Sep 26, 2016	183.45	184.41	182.06	182.11
4501	NASDAQ	DHIL	Fri, Sep 23, 2016	184.41	184.72	180.83	183.80
4500	NASDAQ	DHIL	Thu, Sep 22, 2016	184.95	185.29	184.00	185.09
4499	NASDAQ	DHIL	Wed, Sep 21, 2016	182.50	184.04	182.01	184.00
4498	NASDAQ	DHIL	Tue, Sep 20, 2016	183.96	183.96	180.71	181.80
4497	NASDAQ	DHIL	Mon, Sep 19, 2016	182.09	182.14	181.26	181.81
4496	NASDAQ	DHIL	Fri, Sep 16, 2016	184.13	184.13	181.00	181.00
4495	NASDAQ	DHIL	Thu, Sep 15, 2016	180.01	184.95	179.72	182.89
4494	NASDAQ	DHIL	Wed, Sep 14, 2016	188.61	188.61	180.16	180.58
4493	NASDAQ	DHIL	Tue, Sep 13, 2016	189.42	189.50	184.22	184.22
4492	NASDAQ	DHIL	Mon, Sep 12, 2016	186.00	189.55	186.00	187.75
4491	NASDAQ	DHIL	Fri, Sep 9, 2016	189.11	189.11	186.11	186.11
4490	NASDAQ	DHIL	Thu, Sep 8, 2016	185.84	191.21	185.00	188.00
4489	NASDAQ	DHIL	Wed, Sep 7, 2016	188.03	188.05	185.79	185.80
4488	NASDAQ	DHIL	Tue, Sep 6, 2016	191.77	191.77	188.29	188.86
4487	NASDAQ	DHIL	Fri, Sep 2, 2016	188.31	189.90	188.31	189.79
4486	NASDAQ	DHIL	Thu, Sep 1, 2016	188.17	189.32	187.70	189.32
4485	NASDAQ	DHIL	Wed, Aug 31, 2016	190.04	190.44	187.35	189.35
4484	NASDAQ	DHIL	Tue, Aug 30, 2016	181.20	189.41	181.20	187.82
4483	NASDAQ	DHIL	Mon, Aug 29, 2016	189.04	189.85	188.22	189.04
4482	NASDAQ	DHIL	Fri, Aug 26, 2016	189.00	189.00	189.00	189.00
4481	NASDAQ	DHIL	Thu, Aug 25, 2016	189.01	190.96	188.52	189.01
4480	NASDAQ	DHIL	Wed, Aug 24, 2016	190.10	190.10	189.09	189.09
4479	NASDAQ	DHIL	Tue, Aug 23, 2016	191.18	191.39	190.90	190.90
4478	NASDAQ	DHIL	Mon, Aug 22, 2016	192.11	193.10	191.00	191.21
4477	NASDAQ	DHIL	Fri, Aug 19, 2016	192.99	194.44	192.66	192.66
4476	NASDAQ	DHIL	Thu, Aug 18, 2016	191.21	193.47	191.21	192.80
4475	NASDAQ	DHIL	Wed, Aug 17, 2016	190.00	193.95	188.51	192.00
4474	NASDAQ	DHIL	Tue, Aug 16, 2016	190.07	191.40	190.00	190.00
4473	NASDAQ	DHIL	Mon, Aug 15, 2016	190.85	192.00	190.08	191.24
4472	NASDAQ	DHIL	Fri, Aug 12, 2016	184.42	191.64	184.42	190.00
4471	NASDAQ	DHIL	Thu, Aug 11, 2016	193.38	194.00	188.20	189.99
4470	NASDAQ	DHIL	Wed, Aug 10, 2016	190.70	193.92	190.00	190.25
4469	NASDAQ	DHIL	Tue, Aug 9, 2016	193.50	193.97	193.50	193.97
4468	NASDAQ	DHIL	Mon, Aug 8, 2016	191.76	194.36	191.76	192.60
4467	NASDAQ	DHIL	Fri, Aug 5, 2016	190.56	193.50	190.56	192.94
4466	NASDAQ	DHIL	Thu, Aug 4, 2016	191.15	191.98	189.95	190.52
4465	NASDAQ	DHIL	Wed, Aug 3, 2016	191.01	193.00	190.50	192.22
4464	NASDAQ	DHIL	Tue, Aug 2, 2016	188.06	193.04	188.06	192.01
4463	NASDAQ	DHIL	Mon, Aug 1, 2016	191.30	195.76	190.81	194.55
4462	NASDAQ	DHIL	Fri, Jul 29, 2016	188.27	192.00	188.27	190.99
4461	NASDAQ	DHIL	Thu, Jul 28, 2016	187.53	193.45	187.53	189.25
4460	NASDAQ	DHIL	Wed, Jul 27, 2016	188.58	191.17	185.11	189.88
4459	NASDAQ	DHIL	Tue, Jul 26, 2016	192.26	192.51	188.61	189.90
4458	NASDAQ	DHIL	Mon, Jul 25, 2016	193.10	194.70	193.10	194.12
4457	NASDAQ	DHIL	Fri, Jul 22, 2016	193.80	196.50	193.80	196.49
4456	NASDAQ	DHIL	Thu, Jul 21, 2016	198.92	198.92	193.58	195.55
4455	NASDAQ	DHIL	Wed, Jul 20, 2016	198.47	199.98	197.85	198.40
4454	NASDAQ	DHIL	Tue, Jul 19, 2016	197.85	198.32	196.70	198.00
4453	NASDAQ	DHIL	Mon, Jul 18, 2016	197.00	199.17	196.33	197.95
4452	NASDAQ	DHIL	Fri, Jul 15, 2016	197.97	198.32	193.92	197.84
4451	NASDAQ	DHIL	Thu, Jul 14, 2016	196.94	198.99	191.53	198.00
4450	NASDAQ	DHIL	Wed, Jul 13, 2016	193.97	196.00	191.72	196.00
4449	NASDAQ	DHIL	Tue, Jul 12, 2016	193.45	196.50	192.35	194.44
4448	NASDAQ	DHIL	Mon, Jul 11, 2016	190.62	193.62	190.62	193.09
4447	NASDAQ	DHIL	Fri, Jul 8, 2016	191.77	192.40	189.07	190.80
4446	NASDAQ	DHIL	Thu, Jul 7, 2016	185.01	191.63	185.01	190.80
4445	NASDAQ	DHIL	Wed, Jul 6, 2016	186.52	190.80	185.00	185.22
4444	NASDAQ	DHIL	Tue, Jul 5, 2016	190.40	191.74	185.43	186.52
4443	NASDAQ	DHIL	Fri, Jul 1, 2016	190.65	194.00	188.70	191.80
4442	NASDAQ	DHIL	Thu, Jun 30, 2016	187.96	190.00	185.47	188.42
4441	NASDAQ	DHIL	Wed, Jun 29, 2016	186.80	195.34	186.76	187.75
4440	NASDAQ	DHIL	Tue, Jun 28, 2016	181.00	186.91	181.00	185.60
4439	NASDAQ	DHIL	Mon, Jun 27, 2016	181.94	184.56	179.54	180.30
4438	NASDAQ	DHIL	Fri, Jun 24, 2016	193.73	196.60	189.83	190.24
4437	NASDAQ	DHIL	Thu, Jun 23, 2016	198.19	198.19	197.21	198.11
4436	NASDAQ	DHIL	Wed, Jun 22, 2016	196.90	197.78	195.26	196.12
4435	NASDAQ	DHIL	Tue, Jun 21, 2016	196.31	199.20	196.00	196.92
4434	NASDAQ	DHIL	Mon, Jun 20, 2016	196.00	199.69	194.56	197.25
4433	NASDAQ	DHIL	Fri, Jun 17, 2016	193.75	199.74	193.75	196.00
4432	NASDAQ	DHIL	Thu, Jun 16, 2016	192.96	193.99	192.00	193.38
4431	NASDAQ	DHIL	Wed, Jun 15, 2016	191.57	191.66	189.50	191.12
4430	NASDAQ	DHIL	Tue, Jun 14, 2016	191.71	192.00	189.36	191.71
4429	NASDAQ	DHIL	Mon, Jun 13, 2016	190.95	193.35	189.03	192.14
4428	NASDAQ	DHIL	Fri, Jun 10, 2016	190.00	191.76	189.64	191.15
4427	NASDAQ	DHIL	Thu, Jun 9, 2016	190.00	192.55	189.90	191.15
4426	NASDAQ	DHIL	Wed, Jun 8, 2016	187.75	191.50	187.75	191.20
4425	NASDAQ	DHIL	Tue, Jun 7, 2016	187.63	188.91	186.37	188.34
4424	NASDAQ	DHIL	Mon, Jun 6, 2016	186.00	188.50	184.26	187.90
4423	NASDAQ	DHIL	Fri, Jun 3, 2016	186.46	187.22	185.02	187.10
4422	NASDAQ	DHIL	Thu, Jun 2, 2016	183.49	186.67	182.96	186.00
4421	NASDAQ	DHIL	Wed, Jun 1, 2016	178.05	183.95	178.05	183.48
4420	NASDAQ	DHIL	Tue, May 31, 2016	180.44	181.79	180.00	180.26
4419	NASDAQ	DHIL	Fri, May 27, 2016	179.76	181.47	178.59	181.01
4418	NASDAQ	DHIL	Thu, May 26, 2016	180.00	181.60	178.34	180.25
4417	NASDAQ	DHIL	Wed, May 25, 2016	180.74	182.80	179.48	182.70
4416	NASDAQ	DHIL	Tue, May 24, 2016	177.88	180.76	173.86	180.64
4415	NASDAQ	DHIL	Mon, May 23, 2016	175.95	178.42	175.87	177.58
4414	NASDAQ	DHIL	Fri, May 20, 2016	173.90	177.83	173.01	175.69
4413	NASDAQ	DHIL	Thu, May 19, 2016	174.72	177.00	172.30	173.80
4412	NASDAQ	DHIL	Wed, May 18, 2016	178.00	180.48	173.72	174.16
4411	NASDAQ	DHIL	Tue, May 17, 2016	179.08	181.29	178.58	179.05
4410	NASDAQ	DHIL	Mon, May 16, 2016	179.53	181.90	178.30	181.15
4409	NASDAQ	DHIL	Fri, May 13, 2016	176.20	180.00	175.00	179.70
4408	NASDAQ	DHIL	Thu, May 12, 2016	175.11	175.11	173.47	174.06
4407	NASDAQ	DHIL	Wed, May 11, 2016	176.01	176.63	173.00	175.64
4406	NASDAQ	DHIL	Tue, May 10, 2016	175.15	178.00	175.02	176.87
4405	NASDAQ	DHIL	Mon, May 9, 2016	175.12	175.97	174.22	175.00
4404	NASDAQ	DHIL	Fri, May 6, 2016	175.00	178.03	173.97	178.00
4403	NASDAQ	DHIL	Thu, May 5, 2016	176.78	177.85	175.50	176.05
4402	NASDAQ	DHIL	Wed, May 4, 2016	171.52	178.99	171.52	176.95
4401	NASDAQ	DHIL	Tue, May 3, 2016	177.88	177.89	175.64	175.64
4400	NASDAQ	DHIL	Mon, May 2, 2016	177.78	180.12	173.31	179.84
4399	NASDAQ	DHIL	Fri, Apr 29, 2016	178.57	180.00	175.13	175.26
4398	NASDAQ	DHIL	Thu, Apr 28, 2016	179.25	181.27	178.53	178.53
4397	NASDAQ	DHIL	Wed, Apr 27, 2016	180.03	180.03	179.22	179.22
4396	NASDAQ	DHIL	Tue, Apr 26, 2016	179.68	181.98	179.68	180.00
4395	NASDAQ	DHIL	Mon, Apr 25, 2016	180.28	180.28	179.99	180.00
4394	NASDAQ	DHIL	Fri, Apr 22, 2016	175.80	182.66	175.80	181.01
4393	NASDAQ	DHIL	Thu, Apr 21, 2016	179.90	179.90	177.79	178.01
4392	NASDAQ	DHIL	Wed, Apr 20, 2016	177.55	178.22	173.66	178.22
4391	NASDAQ	DHIL	Tue, Apr 19, 2016	173.12	177.12	173.12	176.42
4390	NASDAQ	DHIL	Mon, Apr 18, 2016	173.00	176.00	173.00	174.86
4389	NASDAQ	DHIL	Fri, Apr 15, 2016	173.47	174.25	171.15	172.75
4388	NASDAQ	DHIL	Thu, Apr 14, 2016	167.00	175.60	167.00	173.83
4387	NASDAQ	DHIL	Wed, Apr 13, 2016	166.00	170.72	165.38	167.79
4386	NASDAQ	DHIL	Tue, Apr 12, 2016	167.52	168.54	165.61	167.00
4385	NASDAQ	DHIL	Mon, Apr 11, 2016	167.42	169.48	167.00	167.27
4384	NASDAQ	DHIL	Fri, Apr 8, 2016	171.56	171.56	167.17	167.40
4383	NASDAQ	DHIL	Thu, Apr 7, 2016	168.05	171.71	167.59	168.14
4382	NASDAQ	DHIL	Wed, Apr 6, 2016	170.38	173.63	170.38	172.40
4381	NASDAQ	DHIL	Tue, Apr 5, 2016	173.80	173.80	173.80	171.79
4380	NASDAQ	DHIL	Mon, Apr 4, 2016	172.53	173.80	172.20	173.80
4379	NASDAQ	DHIL	Fri, Apr 1, 2016	174.26	175.11	172.60	174.00
4378	NASDAQ	DHIL	Thu, Mar 31, 2016	176.96	178.16	176.96	176.36
4377	NASDAQ	DHIL	Wed, Mar 30, 2016	176.51	177.00	174.59	176.36
4376	NASDAQ	DHIL	Tue, Mar 29, 2016	171.78	172.74	171.78	173.80
4375	NASDAQ	DHIL	Mon, Mar 28, 2016	175.00	175.19	172.20	172.20
4374	NASDAQ	DHIL	Thu, Mar 24, 2016	176.97	176.97	174.99	174.41
4373	NASDAQ	DHIL	Wed, Mar 23, 2016	177.43	178.57	176.21	176.27
4372	NASDAQ	DHIL	Tue, Mar 22, 2016	178.95	178.97	178.88	178.88
4371	NASDAQ	DHIL	Mon, Mar 21, 2016	178.61	180.00	178.61	179.10
4370	NASDAQ	DHIL	Fri, Mar 18, 2016	180.53	181.54	179.20	179.89
4369	NASDAQ	DHIL	Thu, Mar 17, 2016	181.07	181.07	176.53	179.60
4368	NASDAQ	DHIL	Wed, Mar 16, 2016	179.50	180.60	177.05	177.18
4367	NASDAQ	DHIL	Tue, Mar 15, 2016	179.40	179.40	179.40	179.20
4366	NASDAQ	DHIL	Mon, Mar 14, 2016	180.06	180.59	178.69	179.40
4365	NASDAQ	DHIL	Fri, Mar 11, 2016	177.02	180.00	175.25	179.99
4364	NASDAQ	DHIL	Thu, Mar 10, 2016	178.10	179.32	175.15	178.70
4363	NASDAQ	DHIL	Wed, Mar 9, 2016	176.02	176.02	176.02	178.70
4362	NASDAQ	DHIL	Tue, Mar 8, 2016	178.01	178.39	176.01	179.16
4361	NASDAQ	DHIL	Mon, Mar 7, 2016	176.28	180.54	176.28	179.16
4360	NASDAQ	DHIL	Fri, Mar 4, 2016	174.60	174.60	174.60	178.00
4359	NASDAQ	DHIL	Thu, Mar 3, 2016	171.90	171.90	171.90	174.60
4358	NASDAQ	DHIL	Wed, Mar 2, 2016	169.43	172.00	167.81	169.00
4357	NASDAQ	DHIL	Tue, Mar 1, 2016	169.00	169.00	169.00	169.00
4356	NASDAQ	DHIL	Mon, Feb 29, 2016	171.00	171.60	168.30	169.00
4355	NASDAQ	DHIL	Fri, Feb 26, 2016	176.54	176.54	170.02	170.19
4354	NASDAQ	DHIL	Thu, Feb 25, 2016	179.33	180.71	175.51	176.00
4353	NASDAQ	DHIL	Wed, Feb 24, 2016	179.87	181.64	175.59	179.85
4352	NASDAQ	DHIL	Tue, Feb 23, 2016	185.34	185.54	176.44	176.49
4351	NASDAQ	DHIL	Mon, Feb 22, 2016	185.62	192.47	185.60	186.80
4350	NASDAQ	DHIL	Fri, Feb 19, 2016	189.98	189.98	180.50	185.54
4349	NASDAQ	DHIL	Thu, Feb 18, 2016	192.00	195.09	188.18	189.98
4348	NASDAQ	DHIL	Wed, Feb 17, 2016	186.50	193.26	186.50	192.91
4347	NASDAQ	DHIL	Tue, Feb 16, 2016	184.45	187.24	179.00	186.65
4346	NASDAQ	DHIL	Fri, Feb 12, 2016	176.37	185.29	176.37	184.40
4345	NASDAQ	DHIL	Thu, Feb 11, 2016	174.00	178.99	168.58	175.59
4344	NASDAQ	DHIL	Wed, Feb 10, 2016	176.87	179.69	176.87	177.50
4343	NASDAQ	DHIL	Tue, Feb 9, 2016	178.11	178.11	174.63	176.82
4342	NASDAQ	DHIL	Mon, Feb 8, 2016	173.31	179.34	173.14	178.67
4341	NASDAQ	DHIL	Fri, Feb 5, 2016	176.40	179.00	173.66	175.06
4340	NASDAQ	DHIL	Thu, Feb 4, 2016	175.93	177.02	175.03	176.40
4339	NASDAQ	DHIL	Wed, Feb 3, 2016	175.47	179.00	174.22	175.00
4338	NASDAQ	DHIL	Tue, Feb 2, 2016	169.00	177.50	167.42	174.22
4337	NASDAQ	DHIL	Mon, Feb 1, 2016	167.71	170.14	166.30	168.67
4336	NASDAQ	DHIL	Fri, Jan 29, 2016	164.37	172.61	164.37	169.05
4335	NASDAQ	DHIL	Thu, Jan 28, 2016	161.05	162.82	161.05	162.30
4334	NASDAQ	DHIL	Wed, Jan 27, 2016	161.90	162.24	159.32	161.90
4333	NASDAQ	DHIL	Tue, Jan 26, 2016	162.65	166.80	158.20	161.70
4332	NASDAQ	DHIL	Mon, Jan 25, 2016	160.00	165.58	155.89	162.46
4331	NASDAQ	DHIL	Fri, Jan 22, 2016	157.44	162.29	157.44	160.01
4330	NASDAQ	DHIL	Thu, Jan 21, 2016	156.65	158.20	140.98	158.20
4329	NASDAQ	DHIL	Wed, Jan 20, 2016	152.86	159.45	150.76	158.18
4328	NASDAQ	DHIL	Tue, Jan 19, 2016	154.78	157.37	153.87	154.21
4327	NASDAQ	DHIL	Fri, Jan 15, 2016	151.95	158.54	142.69	154.88
4326	NASDAQ	DHIL	Thu, Jan 14, 2016	158.13	158.55	153.20	155.97
4325	NASDAQ	DHIL	Wed, Jan 13, 2016	169.76	171.60	157.50	159.09
4324	NASDAQ	DHIL	Tue, Jan 12, 2016	178.00	178.21	166.15	169.87
4323	NASDAQ	DHIL	Mon, Jan 11, 2016	182.24	182.24	177.17	177.36
4322	NASDAQ	DHIL	Fri, Jan 8, 2016	183.00	190.20	182.36	182.36
4321	NASDAQ	DHIL	Thu, Jan 7, 2016	176.55	184.57	175.60	182.77
4320	NASDAQ	DHIL	Wed, Jan 6, 2016	179.40	180.65	172.68	180.65
4319	NASDAQ	DHIL	Tue, Jan 5, 2016	177.00	181.90	175.40	179.40
4318	NASDAQ	DHIL	Mon, Jan 4, 2016	187.24	187.24	176.50	178.01
4317	NASDAQ	DHIL	Thu, Dec 31, 2015	191.70	192.00	188.88	189.00
4316	NASDAQ	DHIL	Wed, Dec 30, 2015	191.50	192.50	189.57	191.20
4315	NASDAQ	DHIL	Tue, Dec 29, 2015	190.41	192.00	188.30	191.70
4314	NASDAQ	DHIL	Mon, Dec 28, 2015	190.67	190.67	189.52	189.72
4313	NASDAQ	DHIL	Thu, Dec 24, 2015	189.20	192.72	188.94	189.92
4312	NASDAQ	DHIL	Wed, Dec 23, 2015	189.90	193.00	188.86	190.80
4311	NASDAQ	DHIL	Tue, Dec 22, 2015	189.10	192.03	187.35	189.95
4310	NASDAQ	DHIL	Mon, Dec 21, 2015	196.50	196.61	187.00	189.98
4309	NASDAQ	DHIL	Fri, Dec 18, 2015	196.01	198.95	193.20	194.99
4308	NASDAQ	DHIL	Thu, Dec 17, 2015	197.76	201.95	192.51	197.22
4307	NASDAQ	DHIL	Wed, Dec 16, 2015	198.74	199.45	193.10	198.22
4306	NASDAQ	DHIL	Tue, Dec 15, 2015	197.85	203.72	197.85	198.90
4305	NASDAQ	DHIL	Mon, Dec 14, 2015	201.43	205.97	198.53	200.07
4304	NASDAQ	DHIL	Fri, Dec 11, 2015	209.23	209.23	201.13	202.01
4303	NASDAQ	DHIL	Thu, Dec 10, 2015	214.00	214.00	209.79	211.69
4302	NASDAQ	DHIL	Wed, Dec 9, 2015	214.00	216.00	213.12	213.99
4301	NASDAQ	DHIL	Tue, Dec 8, 2015	213.64	216.00	213.00	213.31
4300	NASDAQ	DHIL	Mon, Dec 7, 2015	215.03	220.00	212.03	214.45
4299	NASDAQ	DHIL	Fri, Dec 4, 2015	220.54	221.01	212.14	215.17
4298	NASDAQ	DHIL	Thu, Dec 3, 2015	222.55	224.20	218.27	218.76
4297	NASDAQ	DHIL	Wed, Dec 2, 2015	226.26	231.85	205.00	222.76
4296	NASDAQ	DHIL	Tue, Dec 1, 2015	221.92	228.82	221.48	228.79
4295	NASDAQ	DHIL	Mon, Nov 30, 2015	214.45	221.92	214.45	220.19
4294	NASDAQ	DHIL	Fri, Nov 27, 2015	213.96	213.96	211.84	213.29
4293	NASDAQ	DHIL	Wed, Nov 25, 2015	209.51	213.62	208.30	213.62
4292	NASDAQ	DHIL	Tue, Nov 24, 2015	207.77	209.76	206.44	208.33
4291	NASDAQ	DHIL	Mon, Nov 23, 2015	206.61	207.10	205.00	206.17
4290	NASDAQ	DHIL	Fri, Nov 20, 2015	202.91	204.87	201.75	204.87
4289	NASDAQ	DHIL	Thu, Nov 19, 2015	204.86	204.86	200.44	201.43
4288	NASDAQ	DHIL	Wed, Nov 18, 2015	200.00	203.88	200.00	202.75
4287	NASDAQ	DHIL	Tue, Nov 17, 2015	197.60	201.16	196.75	199.94
4286	NASDAQ	DHIL	Mon, Nov 16, 2015	195.48	198.80	191.18	197.47
4285	NASDAQ	DHIL	Fri, Nov 13, 2015	192.92	200.60	192.92	195.11
4284	NASDAQ	DHIL	Thu, Nov 12, 2015	194.47	196.47	193.75	194.00
4283	NASDAQ	DHIL	Wed, Nov 11, 2015	196.44	201.00	193.76	194.52
4282	NASDAQ	DHIL	Tue, Nov 10, 2015	195.50	197.00	193.68	196.84
4281	NASDAQ	DHIL	Mon, Nov 9, 2015	197.33	197.33	196.27	196.44
4280	NASDAQ	DHIL	Fri, Nov 6, 2015	199.79	199.80	197.50	198.95
4279	NASDAQ	DHIL	Thu, Nov 5, 2015	200.73	201.67	198.49	199.79
4278	NASDAQ	DHIL	Wed, Nov 4, 2015	202.92	204.30	199.00	201.02
4277	NASDAQ	DHIL	Tue, Nov 3, 2015	200.00	203.32	199.76	203.14
4276	NASDAQ	DHIL	Mon, Nov 2, 2015	200.00	200.79	199.50	200.77
4275	NASDAQ	DHIL	Fri, Oct 30, 2015	200.00	201.86	197.46	200.05
4274	NASDAQ	DHIL	Thu, Oct 29, 2015	200.00	204.87	199.78	200.21
4273	NASDAQ	DHIL	Wed, Oct 28, 2015	200.01	202.09	199.90	201.04
4272	NASDAQ	DHIL	Tue, Oct 27, 2015	201.51	204.50	198.17	198.40
4271	NASDAQ	DHIL	Mon, Oct 26, 2015	199.47	203.20	198.09	203.13
4270	NASDAQ	DHIL	Fri, Oct 23, 2015	198.24	199.95	198.24	199.77
4269	NASDAQ	DHIL	Thu, Oct 22, 2015	195.70	199.39	195.70	199.03
4268	NASDAQ	DHIL	Wed, Oct 21, 2015	193.81	195.40	193.81	195.40
4267	NASDAQ	DHIL	Tue, Oct 20, 2015	197.25	198.79	195.26	198.09
4266	NASDAQ	DHIL	Mon, Oct 19, 2015	197.81	197.81	196.19	196.40
4265	NASDAQ	DHIL	Fri, Oct 16, 2015	198.25	199.80	197.46	197.64
4264	NASDAQ	DHIL	Thu, Oct 15, 2015	195.94	198.00	195.94	197.91
4263	NASDAQ	DHIL	Wed, Oct 14, 2015	196.67	197.00	193.61	193.90
4262	NASDAQ	DHIL	Tue, Oct 13, 2015	195.40	197.01	193.28	197.00
4261	NASDAQ	DHIL	Mon, Oct 12, 2015	196.47	196.47	192.38	195.50
4260	NASDAQ	DHIL	Fri, Oct 9, 2015	194.98	195.64	191.71	195.50
4259	NASDAQ	DHIL	Thu, Oct 8, 2015	191.49	194.10	190.00	194.03
4258	NASDAQ	DHIL	Wed, Oct 7, 2015	189.52	193.40	186.22	191.76
4257	NASDAQ	DHIL	Tue, Oct 6, 2015	191.10	191.11	187.71	189.18
4256	NASDAQ	DHIL	Mon, Oct 5, 2015	190.05	193.25	187.51	191.10
4255	NASDAQ	DHIL	Fri, Oct 2, 2015	185.60	190.28	184.24	189.29
4254	NASDAQ	DHIL	Thu, Oct 1, 2015	183.35	191.72	183.35	187.75
4253	NASDAQ	DHIL	Wed, Sep 30, 2015	188.60	188.60	182.64	186.04
4252	NASDAQ	DHIL	Tue, Sep 29, 2015	184.00	187.00	183.12	186.84
4251	NASDAQ	DHIL	Mon, Sep 28, 2015	186.30	187.47	183.50	184.20
4250	NASDAQ	DHIL	Fri, Sep 25, 2015	194.45	194.45	186.01	186.71
4249	NASDAQ	DHIL	Thu, Sep 24, 2015	189.15	194.60	189.15	193.01
4248	NASDAQ	DHIL	Wed, Sep 23, 2015	188.65	189.80	187.05	188.91
4247	NASDAQ	DHIL	Tue, Sep 22, 2015	190.50	191.00	187.99	188.57
4246	NASDAQ	DHIL	Mon, Sep 21, 2015	190.78	193.47	189.99	192.00
4245	NASDAQ	DHIL	Fri, Sep 18, 2015	191.30	192.50	188.21	190.20
4244	NASDAQ	DHIL	Thu, Sep 17, 2015	193.95	193.98	190.99	193.40
4243	NASDAQ	DHIL	Wed, Sep 16, 2015	193.18	193.81	191.55	193.81
4242	NASDAQ	DHIL	Tue, Sep 15, 2015	186.24	193.09	184.76	192.21
4241	NASDAQ	DHIL	Mon, Sep 14, 2015	187.56	187.56	184.52	186.24
4240	NASDAQ	DHIL	Fri, Sep 11, 2015	185.97	189.19	185.90	188.00
4239	NASDAQ	DHIL	Thu, Sep 10, 2015	186.00	189.48	183.86	185.95
4238	NASDAQ	DHIL	Wed, Sep 9, 2015	191.60	194.98	184.92	185.22
4237	NASDAQ	DHIL	Tue, Sep 8, 2015	190.55	195.00	190.30	191.30
4236	NASDAQ	DHIL	Fri, Sep 4, 2015	188.95	189.88	185.31	189.00
4235	NASDAQ	DHIL	Thu, Sep 3, 2015	191.22	191.87	188.81	190.30
4234	NASDAQ	DHIL	Wed, Sep 2, 2015	190.40	192.47	186.42	191.22
4233	NASDAQ	DHIL	Tue, Sep 1, 2015	191.31	195.00	186.01	188.79
4232	NASDAQ	DHIL	Mon, Aug 31, 2015	194.72	194.72	192.51	194.72
4231	NASDAQ	DHIL	Fri, Aug 28, 2015	192.84	194.72	192.84	194.72
4230	NASDAQ	DHIL	Thu, Aug 27, 2015	192.44	194.66	191.00	193.70
4229	NASDAQ	DHIL	Wed, Aug 26, 2015	190.88	192.00	186.17	192.00
4228	NASDAQ	DHIL	Tue, Aug 25, 2015	192.85	192.85	186.04	187.64
4227	NASDAQ	DHIL	Mon, Aug 24, 2015	182.80	192.09	182.00	187.98
4226	NASDAQ	DHIL	Fri, Aug 21, 2015	187.89	193.02	151.73	190.80
4225	NASDAQ	DHIL	Thu, Aug 20, 2015	191.58	193.89	190.43	190.43
4224	NASDAQ	DHIL	Wed, Aug 19, 2015	193.82	193.82	190.25	192.24
4223	NASDAQ	DHIL	Tue, Aug 18, 2015	193.13	194.44	192.48	192.73
4222	NASDAQ	DHIL	Mon, Aug 17, 2015	191.94	194.38	190.77	193.60
4221	NASDAQ	DHIL	Fri, Aug 14, 2015	190.54	192.00	190.53	191.83
4220	NASDAQ	DHIL	Thu, Aug 13, 2015	192.37	192.79	190.49	191.60
4219	NASDAQ	DHIL	Wed, Aug 12, 2015	194.49	194.49	191.26	192.30
4218	NASDAQ	DHIL	Tue, Aug 11, 2015	193.41	194.46	192.25	193.36
4217	NASDAQ	DHIL	Mon, Aug 10, 2015	192.12	194.28	191.62	194.24
4216	NASDAQ	DHIL	Fri, Aug 7, 2015	193.00	193.00	191.47	191.62
4215	NASDAQ	DHIL	Thu, Aug 6, 2015	191.05	192.50	190.50	192.10
4214	NASDAQ	DHIL	Wed, Aug 5, 2015	194.57	194.57	190.80	190.80
4213	NASDAQ	DHIL	Tue, Aug 4, 2015	191.89	193.10	190.20	190.26
4212	NASDAQ	DHIL	Mon, Aug 3, 2015	191.93	194.00	190.03	192.39
4211	NASDAQ	DHIL	Fri, Jul 31, 2015	190.01	195.00	190.01	192.49
4210	NASDAQ	DHIL	Thu, Jul 30, 2015	190.88	192.98	190.02	192.47
4209	NASDAQ	DHIL	Wed, Jul 29, 2015	192.05	197.00	191.50	191.50
4208	NASDAQ	DHIL	Tue, Jul 28, 2015	194.26	198.65	191.86	191.87
4207	NASDAQ	DHIL	Mon, Jul 27, 2015	194.76	199.15	189.90	194.21
4206	NASDAQ	DHIL	Fri, Jul 24, 2015	195.53	196.31	195.53	196.31
4205	NASDAQ	DHIL	Thu, Jul 23, 2015	201.41	203.43	197.48	197.53
4204	NASDAQ	DHIL	Wed, Jul 22, 2015	198.85	202.70	198.85	202.50
4203	NASDAQ	DHIL	Tue, Jul 21, 2015	198.61	202.32	198.50	201.04
4202	NASDAQ	DHIL	Mon, Jul 20, 2015	200.00	202.90	196.30	198.70
4201	NASDAQ	DHIL	Fri, Jul 17, 2015	200.60	203.45	198.46	199.67
4200	NASDAQ	DHIL	Thu, Jul 16, 2015	200.00	203.46	198.80	200.00
4199	NASDAQ	DHIL	Wed, Jul 15, 2015	198.99	200.60	197.10	198.83
4198	NASDAQ	DHIL	Tue, Jul 14, 2015	199.00	200.00	195.21	199.43
4197	NASDAQ	DHIL	Mon, Jul 13, 2015	197.20	200.01	195.51	199.10
4196	NASDAQ	DHIL	Fri, Jul 10, 2015	195.99	197.00	191.75	196.90
4195	NASDAQ	DHIL	Thu, Jul 9, 2015	196.87	196.98	190.84	194.72
4194	NASDAQ	DHIL	Wed, Jul 8, 2015	195.55	198.89	193.65	194.40
4193	NASDAQ	DHIL	Tue, Jul 7, 2015	194.52	197.97	194.52	196.34
4192	NASDAQ	DHIL	Mon, Jul 6, 2015	196.63	196.01	191.06	194.51
4191	NASDAQ	DHIL	Thu, Jul 2, 2015	201.34	204.97	197.01	197.19
4190	NASDAQ	DHIL	Wed, Jul 1, 2015	200.02	202.98	197.20	201.15
4189	NASDAQ	DHIL	Tue, Jun 30, 2015	200.14	202.00	197.20	199.66
4188	NASDAQ	DHIL	Mon, Jun 29, 2015	198.61	200.00	198.50	199.45
4187	NASDAQ	DHIL	Fri, Jun 26, 2015	199.80	200.00	198.00	199.89
4186	NASDAQ	DHIL	Thu, Jun 25, 2015	199.16	199.90	197.98	198.98
4185	NASDAQ	DHIL	Wed, Jun 24, 2015	199.79	199.79	196.54	198.11
4184	NASDAQ	DHIL	Tue, Jun 23, 2015	200.00	202.70	198.03	200.15
4183	NASDAQ	DHIL	Mon, Jun 22, 2015	203.27	203.27	197.03	200.87
4182	NASDAQ	DHIL	Fri, Jun 19, 2015	200.00	203.39	198.51	201.16
4181	NASDAQ	DHIL	Thu, Jun 18, 2015	198.99	200.40	196.99	199.99
4180	NASDAQ	DHIL	Wed, Jun 17, 2015	205.36	206.50	193.85	198.39
4179	NASDAQ	DHIL	Tue, Jun 16, 2015	206.90	208.88	201.64	205.52
4178	NASDAQ	DHIL	Mon, Jun 15, 2015	202.06	208.96	200.01	208.96
4177	NASDAQ	DHIL	Fri, Jun 12, 2015	195.53	201.40	195.17	200.06
4176	NASDAQ	DHIL	Thu, Jun 11, 2015	196.80	197.64	194.00	197.42
4175	NASDAQ	DHIL	Wed, Jun 10, 2015	192.99	198.00	192.05	196.60
4174	NASDAQ	DHIL	Tue, Jun 9, 2015	192.40	194.13	191.30	192.00
4173	NASDAQ	DHIL	Mon, Jun 8, 2015	195.57	195.57	192.20	193.17
4172	NASDAQ	DHIL	Fri, Jun 5, 2015	193.15	195.00	193.10	194.40
4171	NASDAQ	DHIL	Thu, Jun 4, 2015	196.62	196.62	193.15	193.85
4170	NASDAQ	DHIL	Wed, Jun 3, 2015	198.00	198.00	194.38	196.37
4169	NASDAQ	DHIL	Tue, Jun 2, 2015	194.70	200.56	193.00	197.96
4168	NASDAQ	DHIL	Mon, Jun 1, 2015	192.39	195.21	193.00	194.70
4167	NASDAQ	DHIL	Fri, May 29, 2015	195.00	195.57	191.30	191.30
4166	NASDAQ	DHIL	Thu, May 28, 2015	193.27	195.54	193.51	194.31
4165	NASDAQ	DHIL	Wed, May 27, 2015	192.98	194.10	191.10	193.77
4164	NASDAQ	DHIL	Tue, May 26, 2015	192.00	193.89	190.00	191.45
4163	NASDAQ	DHIL	Fri, May 22, 2015	199.50	200.00	192.01	193.04
4162	NASDAQ	DHIL	Thu, May 21, 2015	201.49	200.00	193.58	199.38
4161	NASDAQ	DHIL	Wed, May 20, 2015	198.99	209.00	197.23	199.71
4160	NASDAQ	DHIL	Tue, May 19, 2015	193.70	199.99	188.06	198.73
4159	NASDAQ	DHIL	Mon, May 18, 2015	188.48	193.99	187.00	193.82
4158	NASDAQ	DHIL	Fri, May 15, 2015	187.18	188.00	186.67	187.91
4157	NASDAQ	DHIL	Thu, May 14, 2015	186.55	187.48	186.31	186.97
4156	NASDAQ	DHIL	Wed, May 13, 2015	188.50	188.40	185.15	186.15
4155	NASDAQ	DHIL	Tue, May 12, 2015	184.99	188.44	184.40	188.40
4154	NASDAQ	DHIL	Mon, May 11, 2015	188.70	189.00	184.50	185.29
4153	NASDAQ	DHIL	Fri, May 8, 2015	186.27	191.99	185.12	188.99
4152	NASDAQ	DHIL	Thu, May 7, 2015	185.65	187.48	183.09	185.95
4151	NASDAQ	DHIL	Wed, May 6, 2015	187.25	195.37	184.96	186.23
4150	NASDAQ	DHIL	Tue, May 5, 2015	187.50	187.84	183.52	186.08
4149	NASDAQ	DHIL	Mon, May 4, 2015	186.00	189.74	186.00	187.45
4148	NASDAQ	DHIL	Fri, May 1, 2015	183.00	187.00	183.00	186.81
4147	NASDAQ	DHIL	Thu, Apr 30, 2015	179.54	189.75	179.54	182.20
4146	NASDAQ	DHIL	Wed, Apr 29, 2015	178.05	182.00	178.05	179.53
4145	NASDAQ	DHIL	Tue, Apr 28, 2015	174.69	179.42	173.42	178.20
4144	NASDAQ	DHIL	Mon, Apr 27, 2015	172.31	175.03	172.59	173.50
4143	NASDAQ	DHIL	Fri, Apr 24, 2015	173.00	172.31	171.16	172.31
4142	NASDAQ	DHIL	Thu, Apr 23, 2015	172.00	172.00	169.25	171.00
4141	NASDAQ	DHIL	Wed, Apr 22, 2015	170.23	176.79	170.00	171.99
4140	NASDAQ	DHIL	Tue, Apr 21, 2015	169.59	171.10	169.25	170.70
4139	NASDAQ	DHIL	Mon, Apr 20, 2015	168.76	170.26	167.78	170.26
4138	NASDAQ	DHIL	Fri, Apr 17, 2015	168.77	169.00	167.71	168.69
4137	NASDAQ	DHIL	Thu, Apr 16, 2015	170.45	170.45	170.14	170.14
4136	NASDAQ	DHIL	Wed, Apr 15, 2015	172.00	172.50	169.50	170.88
4135	NASDAQ	DHIL	Tue, Apr 14, 2015	173.90	177.90	171.10	171.11
4134	NASDAQ	DHIL	Mon, Apr 13, 2015	170.05	173.06	170.00	172.90
4133	NASDAQ	DHIL	Fri, Apr 10, 2015	168.67	169.90	168.00	168.50
4132	NASDAQ	DHIL	Thu, Apr 9, 2015	167.96	168.69	167.96	168.69
4131	NASDAQ	DHIL	Wed, Apr 8, 2015	169.29	170.00	167.15	168.69
4130	NASDAQ	DHIL	Tue, Apr 7, 2015	168.05	169.69	167.50	169.45
4129	NASDAQ	DHIL	Mon, Apr 6, 2015	162.97	168.50	163.55	167.25
4128	NASDAQ	DHIL	Thu, Apr 2, 2015	161.00	164.80	162.03	164.80
4127	NASDAQ	DHIL	Wed, Apr 1, 2015	159.74	162.00	159.37	161.92
4126	NASDAQ	DHIL	Tue, Mar 31, 2015	163.99	160.00	160.00	160.00
4125	NASDAQ	DHIL	Mon, Mar 30, 2015	159.69	164.92	158.99	164.49
4124	NASDAQ	DHIL	Fri, Mar 27, 2015	156.83	159.69	155.51	159.69
4123	NASDAQ	DHIL	Thu, Mar 26, 2015	155.21	158.01	155.21	158.01
4122	NASDAQ	DHIL	Wed, Mar 25, 2015	157.60	157.33	156.41	157.11
4121	NASDAQ	DHIL	Tue, Mar 24, 2015	158.04	158.50	156.73	157.48
4120	NASDAQ	DHIL	Mon, Mar 23, 2015	158.00	159.85	156.31	157.26
4119	NASDAQ	DHIL	Fri, Mar 20, 2015	152.95	159.10	152.51	157.52
4118	NASDAQ	DHIL	Thu, Mar 19, 2015	150.55	154.00	150.55	152.50
4117	NASDAQ	DHIL	Wed, Mar 18, 2015	147.00	153.42	147.00	153.00
4116	NASDAQ	DHIL	Tue, Mar 17, 2015	146.63	148.00	147.00	147.50
4115	NASDAQ	DHIL	Mon, Mar 16, 2015	145.00	149.37	144.93	147.84
4114	NASDAQ	DHIL	Fri, Mar 13, 2015	145.00	144.88	144.23	144.65
4113	NASDAQ	DHIL	Thu, Mar 12, 2015	143.78	144.90	143.00	144.90
4112	NASDAQ	DHIL	Wed, Mar 11, 2015	143.00	142.97	142.01	142.41
4111	NASDAQ	DHIL	Tue, Mar 10, 2015	141.68	143.82	141.00	142.41
4110	NASDAQ	DHIL	Mon, Mar 9, 2015	141.75	143.84	140.20	143.84
4109	NASDAQ	DHIL	Fri, Mar 6, 2015	142.38	142.56	141.11	142.38
4108	NASDAQ	DHIL	Thu, Mar 5, 2015	143.21	144.22	141.16	144.12
4107	NASDAQ	DHIL	Wed, Mar 4, 2015	140.00	144.66	139.50	143.51
4106	NASDAQ	DHIL	Tue, Mar 3, 2015	140.32	141.94	140.40	140.83
4105	NASDAQ	DHIL	Mon, Mar 2, 2015	141.20	141.96	140.00	141.60
4104	NASDAQ	DHIL	Fri, Feb 27, 2015	139.07	141.00	140.22	140.72
4103	NASDAQ	DHIL	Thu, Feb 26, 2015	139.00	140.45	139.15	139.86
4102	NASDAQ	DHIL	Wed, Feb 25, 2015	141.00	141.37	139.40	139.40
4101	NASDAQ	DHIL	Tue, Feb 24, 2015	141.50	141.50	139.50	141.50
4100	NASDAQ	DHIL	Mon, Feb 23, 2015	141.30	141.39	141.11	141.33
4099	NASDAQ	DHIL	Fri, Feb 20, 2015	140.28	140.28	139.11	139.50
4098	NASDAQ	DHIL	Thu, Feb 19, 2015	140.05	139.52	139.52	139.52
4097	NASDAQ	DHIL	Wed, Feb 18, 2015	141.00	140.39	139.11	139.11
4096	NASDAQ	DHIL	Tue, Feb 17, 2015	141.66	142.50	139.99	139.99
4095	NASDAQ	DHIL	Fri, Feb 13, 2015	139.55	143.20	139.02	140.50
4094	NASDAQ	DHIL	Thu, Feb 12, 2015	139.17	139.29	139.29	139.29
4093	NASDAQ	DHIL	Wed, Feb 11, 2015	137.77	136.70	135.85	135.85
4092	NASDAQ	DHIL	Tue, Feb 10, 2015	137.78	135.30	135.30	135.30
4091	NASDAQ	DHIL	Mon, Feb 9, 2015	136.06	136.18	133.00	136.18
4090	NASDAQ	DHIL	Fri, Feb 6, 2015	136.88	137.00	134.31	136.06
4089	NASDAQ	DHIL	Thu, Feb 5, 2015	133.51	137.95	131.03	137.53
4088	NASDAQ	DHIL	Wed, Feb 4, 2015	135.43	131.76	131.76	131.76
4087	NASDAQ	DHIL	Tue, Feb 3, 2015	134.30	135.34	131.07	135.34
4086	NASDAQ	DHIL	Mon, Feb 2, 2015	131.19	134.15	131.19	134.14
4085	NASDAQ	DHIL	Fri, Jan 30, 2015	132.61	134.29	130.01	130.06
4084	NASDAQ	DHIL	Thu, Jan 29, 2015	131.63	135.00	133.43	134.30
4083	NASDAQ	DHIL	Wed, Jan 28, 2015	131.75	134.91	130.75	132.12
4082	NASDAQ	DHIL	Tue, Jan 27, 2015	134.32	131.51	131.51	131.51
4081	NASDAQ	DHIL	Mon, Jan 26, 2015	133.53	137.69	137.55	137.55
4080	NASDAQ	DHIL	Fri, Jan 23, 2015	135.09	133.86	133.86	133.86
4079	NASDAQ	DHIL	Thu, Jan 22, 2015	132.79	138.40	130.05	134.95
4078	NASDAQ	DHIL	Wed, Jan 21, 2015	131.63	132.76	130.95	131.12
4077	NASDAQ	DHIL	Tue, Jan 20, 2015	135.65	137.28	132.43	132.76
4076	NASDAQ	DHIL	Fri, Jan 16, 2015	129.31	136.49	126.31	136.48
4075	NASDAQ	DHIL	Thu, Jan 15, 2015	131.24	133.00	129.50	129.76
4074	NASDAQ	DHIL	Wed, Jan 14, 2015	129.50	132.84	129.50	131.17
4073	NASDAQ	DHIL	Tue, Jan 13, 2015	131.00	131.78	130.31	130.36
4072	NASDAQ	DHIL	Mon, Jan 12, 2015	131.26	132.50	131.00	131.01
4071	NASDAQ	DHIL	Fri, Jan 9, 2015	132.72	134.00	131.25	131.93
4070	NASDAQ	DHIL	Thu, Jan 8, 2015	136.35	136.35	133.00	133.56
4069	NASDAQ	DHIL	Wed, Jan 7, 2015	132.03	136.56	128.01	136.56
4068	NASDAQ	DHIL	Tue, Jan 6, 2015	136.16	134.75	128.84	131.80
4067	NASDAQ	DHIL	Mon, Jan 5, 2015	135.00	136.00	134.88	134.88
4066	NASDAQ	DHIL	Fri, Jan 2, 2015	137.21	137.21	135.87	135.87
4065	NASDAQ	DHIL	Wed, Dec 31, 2014	134.63	139.97	134.63	138.04
4064	NASDAQ	DHIL	Tue, Dec 30, 2014	134.61	137.00	134.61	136.79
4063	NASDAQ	DHIL	Mon, Dec 29, 2014	142.05	140.00	139.30	139.67
4062	NASDAQ	DHIL	Fri, Dec 26, 2014	143.20	143.20	139.15	141.70
4061	NASDAQ	DHIL	Wed, Dec 24, 2014	143.15	143.15	139.07	142.84
4060	NASDAQ	DHIL	Tue, Dec 23, 2014	140.01	144.95	138.74	143.06
4059	NASDAQ	DHIL	Mon, Dec 22, 2014	144.70	138.72	136.35	138.72
4058	NASDAQ	DHIL	Fri, Dec 19, 2014	138.22	141.12	136.30	138.58
4057	NASDAQ	DHIL	Thu, Dec 18, 2014	136.78	139.00	135.00	138.99
4056	NASDAQ	DHIL	Wed, Dec 17, 2014	131.64	135.59	129.70	135.59
4055	NASDAQ	DHIL	Tue, Dec 16, 2014	132.15	134.48	129.25	131.43
4054	NASDAQ	DHIL	Mon, Dec 15, 2014	131.55	134.75	126.65	132.00
4053	NASDAQ	DHIL	Fri, Dec 12, 2014	132.67	132.67	131.05	131.39
4052	NASDAQ	DHIL	Thu, Dec 11, 2014	132.59	136.30	133.79	134.46
4051	NASDAQ	DHIL	Wed, Dec 10, 2014	134.01	133.78	129.70	132.60
4050	NASDAQ	DHIL	Tue, Dec 9, 2014	132.64	135.27	132.23	134.40
4049	NASDAQ	DHIL	Mon, Dec 8, 2014	134.42	135.70	133.25	134.16
4048	NASDAQ	DHIL	Fri, Dec 5, 2014	133.56	135.98	132.80	135.40
4047	NASDAQ	DHIL	Thu, Dec 4, 2014	135.51	136.00	133.20	134.06
4046	NASDAQ	DHIL	Wed, Dec 3, 2014	136.37	136.37	133.31	135.51
4045	NASDAQ	DHIL	Tue, Dec 2, 2014	133.60	137.86	133.00	137.86
4044	NASDAQ	DHIL	Mon, Dec 1, 2014	136.20	136.20	132.55	133.11
4043	NASDAQ	DHIL	Fri, Nov 28, 2014	136.45	136.45	135.66	135.68
4042	NASDAQ	DHIL	Wed, Nov 26, 2014	135.80	137.57	134.55	137.20
4041	NASDAQ	DHIL	Tue, Nov 25, 2014	138.20	136.05	136.01	136.01
4040	NASDAQ	DHIL	Mon, Nov 24, 2014	135.70	137.68	135.60	137.47
4039	NASDAQ	DHIL	Fri, Nov 21, 2014	137.50	139.90	135.54	136.05
4038	NASDAQ	DHIL	Thu, Nov 20, 2014	134.30	136.89	134.09	136.25
4037	NASDAQ	DHIL	Wed, Nov 19, 2014	134.50	134.64	134.31	134.64
4036	NASDAQ	DHIL	Tue, Nov 18, 2014	134.33	134.40	134.35	134.40
4035	NASDAQ	DHIL	Mon, Nov 17, 2014	134.18	134.50	132.57	133.63
4034	NASDAQ	DHIL	Fri, Nov 14, 2014	133.10	134.23	133.89	134.00
4033	NASDAQ	DHIL	Wed, Nov 12, 2014	133.58	135.62	131.54	134.49
4032	NASDAQ	DHIL	Tue, Nov 11, 2014	134.31	136.74	133.99	134.42
4031	NASDAQ	DHIL	Mon, Nov 10, 2014	133.52	137.01	134.91	134.91
4030	NASDAQ	DHIL	Fri, Nov 7, 2014	134.84	134.84	133.52	133.52
4029	NASDAQ	DHIL	Thu, Nov 6, 2014	133.81	133.00	132.17	133.00
4028	NASDAQ	DHIL	Wed, Nov 5, 2014	133.99	135.87	133.11	133.11
4027	NASDAQ	DHIL	Tue, Nov 4, 2014	133.70	133.70	132.17	132.17
4026	NASDAQ	DHIL	Mon, Nov 3, 2014	135.65	135.65	130.11	134.05
4025	NASDAQ	DHIL	Fri, Oct 31, 2014	134.87	135.77	131.15	133.99
4024	NASDAQ	DHIL	Thu, Oct 30, 2014	129.82	133.25	128.12	133.10
4023	NASDAQ	DHIL	Wed, Oct 29, 2014	130.58	134.15	128.63	129.75
4022	NASDAQ	DHIL	Tue, Oct 28, 2014	125.16	131.15	122.50	131.15
4021	NASDAQ	DHIL	Mon, Oct 27, 2014	124.61	124.08	120.81	124.08
4020	NASDAQ	DHIL	Fri, Oct 24, 2014	126.19	125.37	122.75	125.37
4019	NASDAQ	DHIL	Thu, Oct 23, 2014	122.79	127.20	120.27	125.78
4018	NASDAQ	DHIL	Wed, Oct 22, 2014	120.91	123.23	118.36	121.05
4017	NASDAQ	DHIL	Tue, Oct 21, 2014	117.71	120.00	118.52	119.96
4016	NASDAQ	DHIL	Mon, Oct 20, 2014	118.94	120.70	116.12	117.52
4015	NASDAQ	DHIL	Fri, Oct 17, 2014	121.96	122.51	118.21	118.90
4014	NASDAQ	DHIL	Thu, Oct 16, 2014	115.55	120.74	115.55	120.00
4013	NASDAQ	DHIL	Wed, Oct 15, 2014	118.00	120.75	115.04	116.96
4012	NASDAQ	DHIL	Tue, Oct 14, 2014	120.35	121.42	118.27	120.00
4011	NASDAQ	DHIL	Mon, Oct 13, 2014	115.03	121.99	115.30	119.03
4010	NASDAQ	DHIL	Fri, Oct 10, 2014	115.87	117.99	113.39	114.57
4009	NASDAQ	DHIL	Thu, Oct 9, 2014	120.61	123.76	116.48	116.48
4008	NASDAQ	DHIL	Wed, Oct 8, 2014	117.75	121.06	117.75	120.31
4007	NASDAQ	DHIL	Tue, Oct 7, 2014	119.95	120.07	117.69	117.69
4006	NASDAQ	DHIL	Mon, Oct 6, 2014	121.96	121.65	120.16	120.16
4005	NASDAQ	DHIL	Fri, Oct 3, 2014	121.97	122.02	121.65	121.65
4004	NASDAQ	DHIL	Thu, Oct 2, 2014	122.96	121.95	117.00	121.10
4003	NASDAQ	DHIL	Wed, Oct 1, 2014	123.45	123.59	119.27	121.06
4002	NASDAQ	DHIL	Tue, Sep 30, 2014	123.61	126.00	122.60	123.05
4001	NASDAQ	DHIL	Mon, Sep 29, 2014	124.01	125.00	122.89	122.89
4000	NASDAQ	DHIL	Fri, Sep 26, 2014	124.25	125.58	122.35	125.58
3999	NASDAQ	DHIL	Thu, Sep 25, 2014	125.08	127.13	124.56	124.61
3998	NASDAQ	DHIL	Wed, Sep 24, 2014	126.06	126.01	125.75	126.00
3997	NASDAQ	DHIL	Tue, Sep 23, 2014	125.19	126.00	124.56	125.43
3996	NASDAQ	DHIL	Mon, Sep 22, 2014	126.55	127.85	125.26	125.26
3995	NASDAQ	DHIL	Fri, Sep 19, 2014	128.47	132.59	126.11	126.66
3994	NASDAQ	DHIL	Thu, Sep 18, 2014	127.41	131.74	128.50	128.51
3993	NASDAQ	DHIL	Wed, Sep 17, 2014	129.38	129.12	126.70	129.07
3992	NASDAQ	DHIL	Tue, Sep 16, 2014	128.04	129.16	126.50	129.16
3991	NASDAQ	DHIL	Mon, Sep 15, 2014	130.24	129.99	128.57	128.57
3990	NASDAQ	DHIL	Fri, Sep 12, 2014	130.75	132.84	129.28	129.28
3989	NASDAQ	DHIL	Thu, Sep 11, 2014	132.18	132.90	130.25	131.13
3988	NASDAQ	DHIL	Wed, Sep 10, 2014	132.04	132.90	131.65	132.68
3987	NASDAQ	DHIL	Tue, Sep 9, 2014	132.93	135.49	131.03	131.61
3986	NASDAQ	DHIL	Mon, Sep 8, 2014	132.43	133.95	131.44	133.62
3985	NASDAQ	DHIL	Fri, Sep 5, 2014	129.98	135.93	129.50	133.21
3984	NASDAQ	DHIL	Thu, Sep 4, 2014	129.92	132.90	129.82	130.09
3983	NASDAQ	DHIL	Wed, Sep 3, 2014	131.22	132.55	129.50	129.50
3982	NASDAQ	DHIL	Tue, Sep 2, 2014	131.02	131.02	129.17	130.95
3981	NASDAQ	DHIL	Fri, Aug 29, 2014	130.30	131.18	130.19	131.18
3980	NASDAQ	DHIL	Thu, Aug 28, 2014	129.29	129.77	129.00	129.77
3979	NASDAQ	DHIL	Wed, Aug 27, 2014	129.45	129.65	129.26	129.29
3978	NASDAQ	DHIL	Tue, Aug 26, 2014	129.28	129.45	128.15	129.45
3977	NASDAQ	DHIL	Mon, Aug 25, 2014	128.19	129.90	128.19	128.70
3976	NASDAQ	DHIL	Fri, Aug 22, 2014	129.08	129.45	127.11	128.00
3975	NASDAQ	DHIL	Thu, Aug 21, 2014	127.64	129.00	128.00	129.00
3974	NASDAQ	DHIL	Wed, Aug 20, 2014	129.28	128.46	127.72	128.27
3973	NASDAQ	DHIL	Tue, Aug 19, 2014	130.42	130.45	128.61	129.53
3972	NASDAQ	DHIL	Mon, Aug 18, 2014	128.67	130.69	127.79	130.49
3971	NASDAQ	DHIL	Fri, Aug 15, 2014	130.67	131.08	127.14	128.34
3970	NASDAQ	DHIL	Thu, Aug 14, 2014	128.57	129.45	127.97	129.18
3969	NASDAQ	DHIL	Wed, Aug 13, 2014	129.81	129.81	127.92	127.92
3968	NASDAQ	DHIL	Tue, Aug 12, 2014	129.00	129.83	127.75	129.00
3967	NASDAQ	DHIL	Mon, Aug 11, 2014	128.49	130.67	127.77	129.57
3966	NASDAQ	DHIL	Fri, Aug 8, 2014	128.05	129.10	127.00	127.83
3965	NASDAQ	DHIL	Thu, Aug 7, 2014	129.00	129.00	125.91	128.51
3964	NASDAQ	DHIL	Wed, Aug 6, 2014	127.43	129.00	127.50	128.59
3963	NASDAQ	DHIL	Tue, Aug 5, 2014	127.86	128.41	126.30	127.90
3962	NASDAQ	DHIL	Mon, Aug 4, 2014	129.35	129.90	127.75	129.00
3961	NASDAQ	DHIL	Fri, Aug 1, 2014	127.94	129.40	126.00	129.03
3960	NASDAQ	DHIL	Thu, Jul 31, 2014	127.85	129.88	106.53	127.78
3959	NASDAQ	DHIL	Wed, Jul 30, 2014	129.99	130.00	129.15	129.98
3958	NASDAQ	DHIL	Tue, Jul 29, 2014	131.11	131.11	129.06	129.60
3957	NASDAQ	DHIL	Mon, Jul 28, 2014	130.04	131.00	129.00	130.59
3956	NASDAQ	DHIL	Fri, Jul 25, 2014	130.00	132.15	130.67	130.67
3955	NASDAQ	DHIL	Thu, Jul 24, 2014	131.94	132.39	130.05	131.47
3954	NASDAQ	DHIL	Wed, Jul 23, 2014	131.76	132.87	130.99	132.29
3953	NASDAQ	DHIL	Tue, Jul 22, 2014	130.72	132.95	129.59	132.01
3952	NASDAQ	DHIL	Mon, Jul 21, 2014	130.70	130.73	129.60	130.41
3951	NASDAQ	DHIL	Fri, Jul 18, 2014	126.29	131.79	126.29	131.19
3950	NASDAQ	DHIL	Thu, Jul 17, 2014	128.09	128.75	126.47	126.47
3949	NASDAQ	DHIL	Wed, Jul 16, 2014	127.22	130.85	128.01	129.59
3948	NASDAQ	DHIL	Tue, Jul 15, 2014	130.00	130.54	128.05	128.47
3947	NASDAQ	DHIL	Mon, Jul 14, 2014	127.73	130.87	127.62	130.20
3946	NASDAQ	DHIL	Fri, Jul 11, 2014	125.57	127.25	125.00	127.05
3945	NASDAQ	DHIL	Thu, Jul 10, 2014	127.26	127.26	125.10	126.29
3944	NASDAQ	DHIL	Wed, Jul 9, 2014	130.04	129.58	128.69	129.58
3943	NASDAQ	DHIL	Tue, Jul 8, 2014	130.00	130.74	128.50	129.51
3942	NASDAQ	DHIL	Mon, Jul 7, 2014	132.00	131.19	129.59	130.00
3941	NASDAQ	DHIL	Thu, Jul 3, 2014	132.00	132.78	131.41	132.63
3940	NASDAQ	DHIL	Wed, Jul 2, 2014	130.02	132.40	130.13	131.80
3939	NASDAQ	DHIL	Tue, Jul 1, 2014	128.50	130.80	127.89	130.34
3938	NASDAQ	DHIL	Mon, Jun 30, 2014	127.35	128.35	125.35	127.72
3937	NASDAQ	DHIL	Fri, Jun 27, 2014	125.88	129.29	125.88	127.65
3936	NASDAQ	DHIL	Thu, Jun 26, 2014	127.62	127.62	126.00	126.88
3935	NASDAQ	DHIL	Wed, Jun 25, 2014	126.53	128.50	126.60	127.11
3934	NASDAQ	DHIL	Tue, Jun 24, 2014	127.35	129.61	127.09	127.10
3933	NASDAQ	DHIL	Mon, Jun 23, 2014	127.88	128.45	126.16	128.45
3932	NASDAQ	DHIL	Fri, Jun 20, 2014	129.93	130.00	127.02	127.88
3931	NASDAQ	DHIL	Thu, Jun 19, 2014	128.39	129.39	128.29	128.29
3930	NASDAQ	DHIL	Wed, Jun 18, 2014	126.74	128.00	127.29	128.00
3929	NASDAQ	DHIL	Tue, Jun 17, 2014	126.88	127.50	126.23	126.64
3928	NASDAQ	DHIL	Mon, Jun 16, 2014	126.56	128.25	125.38	127.52
3927	NASDAQ	DHIL	Fri, Jun 13, 2014	125.14	126.44	125.10	126.20
3926	NASDAQ	DHIL	Thu, Jun 12, 2014	125.00	125.41	122.90	124.70
3925	NASDAQ	DHIL	Wed, Jun 11, 2014	125.83	126.37	124.79	125.30
3924	NASDAQ	DHIL	Tue, Jun 10, 2014	127.10	128.47	126.10	126.50
3923	NASDAQ	DHIL	Mon, Jun 9, 2014	126.39	128.20	126.00	128.20
3922	NASDAQ	DHIL	Fri, Jun 6, 2014	127.46	127.93	125.25	126.22
3921	NASDAQ	DHIL	Thu, Jun 5, 2014	121.84	126.98	120.48	126.40
3920	NASDAQ	DHIL	Wed, Jun 4, 2014	119.97	122.11	119.42	121.40
3919	NASDAQ	DHIL	Tue, Jun 3, 2014	120.44	120.61	117.70	120.05
3918	NASDAQ	DHIL	Mon, Jun 2, 2014	122.52	122.00	120.70	120.76
3917	NASDAQ	DHIL	Fri, May 30, 2014	122.88	123.00	122.00	122.01
3916	NASDAQ	DHIL	Thu, May 29, 2014	123.07	123.52	121.45	122.61
3915	NASDAQ	DHIL	Wed, May 28, 2014	121.80	122.84	120.70	122.09
3914	NASDAQ	DHIL	Tue, May 27, 2014	121.66	122.87	121.00	122.57
3913	NASDAQ	DHIL	Fri, May 23, 2014	120.41	121.65	119.75	121.54
3912	NASDAQ	DHIL	Thu, May 22, 2014	120.14	123.92	120.14	120.86
3911	NASDAQ	DHIL	Wed, May 21, 2014	120.57	122.99	120.50	122.52
3910	NASDAQ	DHIL	Tue, May 20, 2014	123.77	122.52	119.00	120.74
3909	NASDAQ	DHIL	Mon, May 19, 2014	122.58	124.83	122.97	124.15
3908	NASDAQ	DHIL	Fri, May 16, 2014	121.00	122.49	119.50	122.49
3907	NASDAQ	DHIL	Thu, May 15, 2014	119.66	121.98	119.66	121.10
3906	NASDAQ	DHIL	Wed, May 14, 2014	123.44	123.44	120.67	120.81
3905	NASDAQ	DHIL	Tue, May 13, 2014	122.30	124.70	122.00	123.40
3904	NASDAQ	DHIL	Mon, May 12, 2014	121.61	126.00	122.13	122.79
3903	NASDAQ	DHIL	Fri, May 9, 2014	119.75	124.34	119.75	121.31
3902	NASDAQ	DHIL	Thu, May 8, 2014	121.53	122.00	118.77	120.76
3901	NASDAQ	DHIL	Wed, May 7, 2014	116.92	121.20	116.75	121.20
3900	NASDAQ	DHIL	Tue, May 6, 2014	117.78	118.64	115.86	115.86
3899	NASDAQ	DHIL	Mon, May 5, 2014	118.67	119.89	118.01	118.27
3898	NASDAQ	DHIL	Fri, May 2, 2014	117.68	120.50	117.68	119.00
3897	NASDAQ	DHIL	Thu, May 1, 2014	120.00	121.00	117.36	117.53
3896	NASDAQ	DHIL	Wed, Apr 30, 2014	118.69	119.60	118.03	118.72
3895	NASDAQ	DHIL	Tue, Apr 29, 2014	118.41	119.19	118.10	118.85
3894	NASDAQ	DHIL	Mon, Apr 28, 2014	119.36	119.84	117.72	117.92
3893	NASDAQ	DHIL	Fri, Apr 25, 2014	121.00	121.40	118.00	118.00
3892	NASDAQ	DHIL	Thu, Apr 24, 2014	122.74	122.79	121.00	121.20
3891	NASDAQ	DHIL	Wed, Apr 23, 2014	122.00	123.40	121.00	122.65
3890	NASDAQ	DHIL	Tue, Apr 22, 2014	118.54	121.50	118.54	120.96
3889	NASDAQ	DHIL	Mon, Apr 21, 2014	121.00	120.01	118.34	119.45
3888	NASDAQ	DHIL	Thu, Apr 17, 2014	119.72	121.78	119.72	120.03
3887	NASDAQ	DHIL	Wed, Apr 16, 2014	119.14	121.58	118.36	120.60
3886	NASDAQ	DHIL	Tue, Apr 15, 2014	119.01	119.88	117.99	119.88
3885	NASDAQ	DHIL	Mon, Apr 14, 2014	117.54	123.86	117.50	120.11
3884	NASDAQ	DHIL	Fri, Apr 11, 2014	118.30	118.46	116.81	116.86
3883	NASDAQ	DHIL	Thu, Apr 10, 2014	123.86	123.86	119.02	119.02
3882	NASDAQ	DHIL	Wed, Apr 9, 2014	121.70	124.49	121.70	124.49
3881	NASDAQ	DHIL	Tue, Apr 8, 2014	120.26	122.93	120.26	122.10
3880	NASDAQ	DHIL	Mon, Apr 7, 2014	126.21	126.21	120.20	120.50
3879	NASDAQ	DHIL	Fri, Apr 4, 2014	132.50	133.41	126.00	126.01
3878	NASDAQ	DHIL	Thu, Apr 3, 2014	133.84	133.84	131.66	131.73
3877	NASDAQ	DHIL	Wed, Apr 2, 2014	133.89	134.85	131.62	133.50
3876	NASDAQ	DHIL	Tue, Apr 1, 2014	131.62	133.80	131.45	133.02
3875	NASDAQ	DHIL	Mon, Mar 31, 2014	131.99	131.99	131.24	131.44
3874	NASDAQ	DHIL	Fri, Mar 28, 2014	129.79	132.00	129.79	130.57
3873	NASDAQ	DHIL	Thu, Mar 27, 2014	130.05	130.50	129.87	130.00
3872	NASDAQ	DHIL	Wed, Mar 26, 2014	131.37	131.37	129.00	130.37
3871	NASDAQ	DHIL	Tue, Mar 25, 2014	127.78	130.00	127.00	129.99
3870	NASDAQ	DHIL	Mon, Mar 24, 2014	126.00	126.87	125.35	126.44
3869	NASDAQ	DHIL	Fri, Mar 21, 2014	125.30	126.86	125.30	126.83
3868	NASDAQ	DHIL	Thu, Mar 20, 2014	123.50	125.59	122.77	125.07
3867	NASDAQ	DHIL	Wed, Mar 19, 2014	123.99	124.78	123.07	123.50
3866	NASDAQ	DHIL	Tue, Mar 18, 2014	122.53	123.48	120.11	123.48
3865	NASDAQ	DHIL	Mon, Mar 17, 2014	119.00	121.95	118.01	121.87
3864	NASDAQ	DHIL	Fri, Mar 14, 2014	116.60	117.74	116.46	116.46
3863	NASDAQ	DHIL	Thu, Mar 13, 2014	119.16	118.00	116.17	116.58
3862	NASDAQ	DHIL	Wed, Mar 12, 2014	115.65	118.70	115.00	118.28
3861	NASDAQ	DHIL	Tue, Mar 11, 2014	117.50	117.36	115.57	115.57
3860	NASDAQ	DHIL	Mon, Mar 10, 2014	118.07	118.82	115.70	117.82
3859	NASDAQ	DHIL	Fri, Mar 7, 2014	118.15	120.00	118.15	118.80
3858	NASDAQ	DHIL	Thu, Mar 6, 2014	122.54	122.54	118.11	118.11
3857	NASDAQ	DHIL	Wed, Mar 5, 2014	123.75	124.22	120.51	121.51
3856	NASDAQ	DHIL	Tue, Mar 4, 2014	118.93	124.49	117.57	123.46
3855	NASDAQ	DHIL	Mon, Mar 3, 2014	116.75	119.66	116.17	117.30
3854	NASDAQ	DHIL	Fri, Feb 28, 2014	115.80	117.38	115.05	117.35
3853	NASDAQ	DHIL	Thu, Feb 27, 2014	115.03	115.88	114.80	115.37
3852	NASDAQ	DHIL	Wed, Feb 26, 2014	116.36	115.54	115.00	115.50
3851	NASDAQ	DHIL	Tue, Feb 25, 2014	116.98	116.98	115.90	115.90
3850	NASDAQ	DHIL	Mon, Feb 24, 2014	115.39	117.23	115.43	116.68
3849	NASDAQ	DHIL	Fri, Feb 21, 2014	116.96	116.96	115.00	115.55
3848	NASDAQ	DHIL	Thu, Feb 20, 2014	115.70	116.39	115.61	116.38
3847	NASDAQ	DHIL	Wed, Feb 19, 2014	116.03	117.37	115.55	115.60
3846	NASDAQ	DHIL	Tue, Feb 18, 2014	116.82	117.24	116.70	116.70
3845	NASDAQ	DHIL	Fri, Feb 14, 2014	118.18	118.18	116.64	116.73
3844	NASDAQ	DHIL	Thu, Feb 13, 2014	116.16	118.11	116.00	118.00
3843	NASDAQ	DHIL	Wed, Feb 12, 2014	117.82	118.90	116.61	116.80
3842	NASDAQ	DHIL	Tue, Feb 11, 2014	116.01	118.17	116.66	117.35
3841	NASDAQ	DHIL	Mon, Feb 10, 2014	115.50	117.00	115.28	116.01
3840	NASDAQ	DHIL	Fri, Feb 7, 2014	115.32	116.80	115.32	115.56
3839	NASDAQ	DHIL	Thu, Feb 6, 2014	113.65	115.43	114.10	115.32
3838	NASDAQ	DHIL	Wed, Feb 5, 2014	114.21	114.68	112.99	113.50
3837	NASDAQ	DHIL	Tue, Feb 4, 2014	113.60	114.78	113.00	114.52
3836	NASDAQ	DHIL	Mon, Feb 3, 2014	114.55	114.81	111.33	112.84
3835	NASDAQ	DHIL	Fri, Jan 31, 2014	114.78	117.00	114.20	114.54
3834	NASDAQ	DHIL	Thu, Jan 30, 2014	114.50	117.27	113.00	117.00
3833	NASDAQ	DHIL	Wed, Jan 29, 2014	115.06	115.67	112.60	112.83
3832	NASDAQ	DHIL	Tue, Jan 28, 2014	119.38	119.80	116.14	116.70
3831	NASDAQ	DHIL	Mon, Jan 27, 2014	120.05	121.48	119.12	119.64
3830	NASDAQ	DHIL	Fri, Jan 24, 2014	125.79	125.79	118.02	119.80
3829	NASDAQ	DHIL	Thu, Jan 23, 2014	126.31	126.34	125.26	125.26
3828	NASDAQ	DHIL	Wed, Jan 22, 2014	127.50	128.25	126.36	126.36
3827	NASDAQ	DHIL	Tue, Jan 21, 2014	125.36	128.00	125.10	126.73
3826	NASDAQ	DHIL	Fri, Jan 17, 2014	124.86	125.24	123.00	124.17
3825	NASDAQ	DHIL	Thu, Jan 16, 2014	122.72	125.34	123.00	124.66
3824	NASDAQ	DHIL	Wed, Jan 15, 2014	118.43	123.24	118.43	122.75
3823	NASDAQ	DHIL	Tue, Jan 14, 2014	117.44	119.28	116.79	118.69
3822	NASDAQ	DHIL	Mon, Jan 13, 2014	117.21	118.00	115.59	116.61
3821	NASDAQ	DHIL	Fri, Jan 10, 2014	117.02	117.21	115.74	117.21
3820	NASDAQ	DHIL	Thu, Jan 9, 2014	116.65	117.45	116.45	116.67
3819	NASDAQ	DHIL	Wed, Jan 8, 2014	116.41	116.64	115.12	115.97
3818	NASDAQ	DHIL	Tue, Jan 7, 2014	116.52	117.24	116.16	117.00
3817	NASDAQ	DHIL	Mon, Jan 6, 2014	116.90	117.65	115.61	115.61
3816	NASDAQ	DHIL	Fri, Jan 3, 2014	117.09	117.53	115.63	116.34
3815	NASDAQ	DHIL	Thu, Jan 2, 2014	117.95	119.85	117.01	117.01
3814	NASDAQ	DHIL	Tue, Dec 31, 2013	120.71	120.54	118.27	118.34
3813	NASDAQ	DHIL	Mon, Dec 30, 2013	120.14	121.07	117.72	120.20
3812	NASDAQ	DHIL	Fri, Dec 27, 2013	120.00	120.48	118.90	120.02
3811	NASDAQ	DHIL	Thu, Dec 26, 2013	120.63	121.00	120.19	120.19
3810	NASDAQ	DHIL	Tue, Dec 24, 2013	117.68	120.50	118.67	120.50
3809	NASDAQ	DHIL	Mon, Dec 23, 2013	118.22	121.00	117.73	118.95
3808	NASDAQ	DHIL	Fri, Dec 20, 2013	118.47	119.90	118.29	118.29
3807	NASDAQ	DHIL	Thu, Dec 19, 2013	118.28	119.20	117.01	118.60
3806	NASDAQ	DHIL	Wed, Dec 18, 2013	115.91	119.99	115.91	118.95
3805	NASDAQ	DHIL	Tue, Dec 17, 2013	117.17	117.86	115.41	115.41
3804	NASDAQ	DHIL	Mon, Dec 16, 2013	115.36	117.69	115.36	117.69
3803	NASDAQ	DHIL	Fri, Dec 13, 2013	116.37	115.68	114.59	114.99
3802	NASDAQ	DHIL	Thu, Dec 12, 2013	116.96	116.56	115.30	115.85
3801	NASDAQ	DHIL	Wed, Dec 11, 2013	120.55	120.00	116.53	116.53
3800	NASDAQ	DHIL	Tue, Dec 10, 2013	120.15	120.81	119.55	120.22
3799	NASDAQ	DHIL	Mon, Dec 9, 2013	121.29	121.61	119.23	120.01
3798	NASDAQ	DHIL	Fri, Dec 6, 2013	120.54	121.89	119.46	121.54
3797	NASDAQ	DHIL	Thu, Dec 5, 2013	122.47	122.47	120.89	121.49
3796	NASDAQ	DHIL	Wed, Dec 4, 2013	122.16	122.70	122.00	122.21
3795	NASDAQ	DHIL	Tue, Dec 3, 2013	121.87	123.00	121.52	122.33
3794	NASDAQ	DHIL	Mon, Dec 2, 2013	124.00	124.00	121.70	121.86
3793	NASDAQ	DHIL	Fri, Nov 29, 2013	124.50	126.74	124.00	124.25
3792	NASDAQ	DHIL	Wed, Nov 27, 2013	123.00	123.50	121.60	123.30
3791	NASDAQ	DHIL	Tue, Nov 26, 2013	122.85	123.01	121.61	123.01
3790	NASDAQ	DHIL	Mon, Nov 25, 2013	123.50	123.08	121.82	122.42
3789	NASDAQ	DHIL	Fri, Nov 22, 2013	119.86	123.50	119.61	122.80
3788	NASDAQ	DHIL	Thu, Nov 21, 2013	119.50	120.41	118.52	119.86
3787	NASDAQ	DHIL	Wed, Nov 20, 2013	120.67	121.41	118.95	119.48
3786	NASDAQ	DHIL	Tue, Nov 19, 2013	120.79	121.31	119.32	120.03
3785	NASDAQ	DHIL	Mon, Nov 18, 2013	119.98	121.98	118.03	121.01
3784	NASDAQ	DHIL	Fri, Nov 15, 2013	116.80	119.30	116.80	119.26
3783	NASDAQ	DHIL	Thu, Nov 14, 2013	116.61	117.74	116.56	117.00
3782	NASDAQ	DHIL	Wed, Nov 13, 2013	116.51	118.60	116.13	116.99
3781	NASDAQ	DHIL	Tue, Nov 12, 2013	112.61	118.98	111.43	116.63
3780	NASDAQ	DHIL	Mon, Nov 11, 2013	111.85	113.30	110.80	113.30
3779	NASDAQ	DHIL	Fri, Nov 8, 2013	110.63	113.62	110.63	111.98
3778	NASDAQ	DHIL	Thu, Nov 7, 2013	112.03	112.00	110.31	110.51
3777	NASDAQ	DHIL	Wed, Nov 6, 2013	111.94	112.00	111.00	111.41
3776	NASDAQ	DHIL	Tue, Nov 5, 2013	109.53	112.00	111.05	111.60
3775	NASDAQ	DHIL	Mon, Nov 4, 2013	110.82	110.82	109.71	110.20
3774	NASDAQ	DHIL	Fri, Nov 1, 2013	110.25	110.47	107.72	110.10
3773	NASDAQ	DHIL	Thu, Oct 31, 2013	109.10	111.94	105.41	110.27
3772	NASDAQ	DHIL	Wed, Oct 30, 2013	111.20	112.00	109.94	110.29
3771	NASDAQ	DHIL	Tue, Oct 29, 2013	110.79	111.49	109.10	110.83
3770	NASDAQ	DHIL	Mon, Oct 28, 2013	110.05	111.87	109.25	110.70
3769	NASDAQ	DHIL	Fri, Oct 25, 2013	111.45	111.45	110.94	111.15
3768	NASDAQ	DHIL	Thu, Oct 24, 2013	110.41	111.67	110.40	111.41
3767	NASDAQ	DHIL	Wed, Oct 23, 2013	111.14	111.35	110.39	110.59
3766	NASDAQ	DHIL	Tue, Oct 22, 2013	110.91	111.89	109.77	111.43
3765	NASDAQ	DHIL	Mon, Oct 21, 2013	110.69	111.19	110.66	110.67
3764	NASDAQ	DHIL	Fri, Oct 18, 2013	111.97	111.98	109.88	111.78
3763	NASDAQ	DHIL	Thu, Oct 17, 2013	110.96	111.31	108.20	110.82
3762	NASDAQ	DHIL	Wed, Oct 16, 2013	111.58	112.00	110.55	110.79
3761	NASDAQ	DHIL	Tue, Oct 15, 2013	111.49	111.93	110.68	110.85
3760	NASDAQ	DHIL	Mon, Oct 14, 2013	110.15	112.00	108.90	111.80
3759	NASDAQ	DHIL	Fri, Oct 11, 2013	107.63	111.04	107.63	111.04
3758	NASDAQ	DHIL	Thu, Oct 10, 2013	106.64	108.46	106.15	108.34
3757	NASDAQ	DHIL	Wed, Oct 9, 2013	105.00	107.32	104.96	105.32
3756	NASDAQ	DHIL	Tue, Oct 8, 2013	105.41	106.88	104.82	104.86
3755	NASDAQ	DHIL	Mon, Oct 7, 2013	107.00	107.19	104.62	104.90
3754	NASDAQ	DHIL	Fri, Oct 4, 2013	107.37	108.40	106.85	107.69
3753	NASDAQ	DHIL	Thu, Oct 3, 2013	105.85	108.60	104.50	107.44
3752	NASDAQ	DHIL	Wed, Oct 2, 2013	106.10	107.59	106.00	106.18
3751	NASDAQ	DHIL	Tue, Oct 1, 2013	107.56	107.56	105.41	106.96
3750	NASDAQ	DHIL	Mon, Sep 30, 2013	106.65	107.80	105.91	106.95
3749	NASDAQ	DHIL	Fri, Sep 27, 2013	108.30	108.54	107.04	107.89
3748	NASDAQ	DHIL	Thu, Sep 26, 2013	109.95	108.99	107.33	108.66
3747	NASDAQ	DHIL	Wed, Sep 25, 2013	110.34	110.84	109.21	109.41
3746	NASDAQ	DHIL	Tue, Sep 24, 2013	111.77	111.77	109.25	109.88
3745	NASDAQ	DHIL	Mon, Sep 23, 2013	111.75	111.84	110.20	111.42
3744	NASDAQ	DHIL	Fri, Sep 20, 2013	110.99	111.53	110.07	111.29
3743	NASDAQ	DHIL	Thu, Sep 19, 2013	111.35	111.35	110.21	111.27
3742	NASDAQ	DHIL	Wed, Sep 18, 2013	111.10	111.73	107.82	110.74
3741	NASDAQ	DHIL	Tue, Sep 17, 2013	111.09	111.28	109.72	111.12
3740	NASDAQ	DHIL	Mon, Sep 16, 2013	112.88	112.88	110.40	111.24
3739	NASDAQ	DHIL	Fri, Sep 13, 2013	110.59	111.81	109.45	110.82
3738	NASDAQ	DHIL	Thu, Sep 12, 2013	109.82	110.79	109.00	110.00
3737	NASDAQ	DHIL	Wed, Sep 11, 2013	108.82	110.00	108.01	109.27
3736	NASDAQ	DHIL	Tue, Sep 10, 2013	106.10	109.73	106.10	109.37
3735	NASDAQ	DHIL	Mon, Sep 9, 2013	108.90	108.90	105.03	105.85
3734	NASDAQ	DHIL	Fri, Sep 6, 2013	110.06	109.64	108.15	108.20
3733	NASDAQ	DHIL	Thu, Sep 5, 2013	111.08	111.08	108.60	109.89
3732	NASDAQ	DHIL	Wed, Sep 4, 2013	110.66	112.47	110.66	111.30
3731	NASDAQ	DHIL	Tue, Sep 3, 2013	111.86	112.30	107.94	111.19
3730	NASDAQ	DHIL	Fri, Aug 30, 2013	111.54	111.85	106.23	109.71
3729	NASDAQ	DHIL	Thu, Aug 29, 2013	111.00	112.51	110.77	112.47
3728	NASDAQ	DHIL	Wed, Aug 28, 2013	111.00	111.00	110.10	110.99
3727	NASDAQ	DHIL	Tue, Aug 27, 2013	111.98	112.85	110.86	110.98
3726	NASDAQ	DHIL	Mon, Aug 26, 2013	110.97	114.76	110.97	113.16
3725	NASDAQ	DHIL	Fri, Aug 23, 2013	108.86	111.66	108.60	111.39
3724	NASDAQ	DHIL	Thu, Aug 22, 2013	106.62	109.12	105.77	109.10
3723	NASDAQ	DHIL	Wed, Aug 21, 2013	107.23	108.00	105.26	106.53
3722	NASDAQ	DHIL	Tue, Aug 20, 2013	108.05	109.50	107.46	107.92
3721	NASDAQ	DHIL	Mon, Aug 19, 2013	109.73	110.20	108.05	108.31
3720	NASDAQ	DHIL	Fri, Aug 16, 2013	109.30	110.90	109.14	110.38
3719	NASDAQ	DHIL	Thu, Aug 15, 2013	111.20	111.20	109.80	109.82
3718	NASDAQ	DHIL	Wed, Aug 14, 2013	111.23	111.86	110.36	111.63
3717	NASDAQ	DHIL	Tue, Aug 13, 2013	110.14	111.52	109.00	111.02
3716	NASDAQ	DHIL	Mon, Aug 12, 2013	108.79	110.62	108.70	110.62
3715	NASDAQ	DHIL	Fri, Aug 9, 2013	108.79	109.67	108.56	108.92
3714	NASDAQ	DHIL	Thu, Aug 8, 2013	109.72	110.48	107.72	109.41
3713	NASDAQ	DHIL	Wed, Aug 7, 2013	108.84	111.00	107.78	108.57
3712	NASDAQ	DHIL	Tue, Aug 6, 2013	105.72	109.85	105.50	109.08
3711	NASDAQ	DHIL	Mon, Aug 5, 2013	103.00	105.91	101.12	105.88
3710	NASDAQ	DHIL	Fri, Aug 2, 2013	104.91	105.58	104.13	105.58
3709	NASDAQ	DHIL	Thu, Aug 1, 2013	104.25	105.88	102.08	105.57
3708	NASDAQ	DHIL	Wed, Jul 31, 2013	104.04	105.24	103.50	103.53
3707	NASDAQ	DHIL	Tue, Jul 30, 2013	103.13	103.81	100.89	103.76
3706	NASDAQ	DHIL	Mon, Jul 29, 2013	102.79	103.04	100.87	102.22
3705	NASDAQ	DHIL	Fri, Jul 26, 2013	101.74	102.81	100.52	102.81
3704	NASDAQ	DHIL	Thu, Jul 25, 2013	102.70	102.92	101.23	102.43
3703	NASDAQ	DHIL	Wed, Jul 24, 2013	102.54	103.00	101.81	102.60
3702	NASDAQ	DHIL	Tue, Jul 23, 2013	100.97	103.04	100.23	101.95
3701	NASDAQ	DHIL	Mon, Jul 22, 2013	100.00	100.80	99.40	100.80
3700	NASDAQ	DHIL	Fri, Jul 19, 2013	99.48	100.83	98.52	100.00
3699	NASDAQ	DHIL	Thu, Jul 18, 2013	98.75	100.50	98.75	100.08
3698	NASDAQ	DHIL	Wed, Jul 17, 2013	94.28	99.19	93.86	98.52
3697	NASDAQ	DHIL	Tue, Jul 16, 2013	93.20	93.63	92.45	93.60
3696	NASDAQ	DHIL	Mon, Jul 15, 2013	91.96	92.95	91.01	92.94
3695	NASDAQ	DHIL	Fri, Jul 12, 2013	91.65	93.83	91.15	92.12
3694	NASDAQ	DHIL	Thu, Jul 11, 2013	92.90	93.49	91.21	91.96
3693	NASDAQ	DHIL	Wed, Jul 10, 2013	90.47	91.28	90.04	91.04
3692	NASDAQ	DHIL	Tue, Jul 9, 2013	90.59	91.82	89.99	90.47
3691	NASDAQ	DHIL	Mon, Jul 8, 2013	89.65	90.84	89.65	90.82
3690	NASDAQ	DHIL	Fri, Jul 5, 2013	88.67	89.07	86.67	88.81
3689	NASDAQ	DHIL	Wed, Jul 3, 2013	86.24	89.06	86.24	87.30
3688	NASDAQ	DHIL	Tue, Jul 2, 2013	86.68	87.49	84.90	86.21
3687	NASDAQ	DHIL	Mon, Jul 1, 2013	85.81	88.32	85.10	86.67
3686	NASDAQ	DHIL	Fri, Jun 28, 2013	84.00	86.00	84.00	85.59
3685	NASDAQ	DHIL	Thu, Jun 27, 2013	81.59	84.12	81.45	84.12
3684	NASDAQ	DHIL	Wed, Jun 26, 2013	80.73	81.47	80.21	81.45
3683	NASDAQ	DHIL	Tue, Jun 25, 2013	80.43	80.48	78.83	80.47
3682	NASDAQ	DHIL	Mon, Jun 24, 2013	78.99	80.20	77.48	79.88
3681	NASDAQ	DHIL	Fri, Jun 21, 2013	81.42	82.00	78.35	79.04
3680	NASDAQ	DHIL	Thu, Jun 20, 2013	81.74	82.60	80.56	81.26
3679	NASDAQ	DHIL	Wed, Jun 19, 2013	83.38	83.54	82.46	82.71
3678	NASDAQ	DHIL	Tue, Jun 18, 2013	82.58	83.85	82.58	83.80
3677	NASDAQ	DHIL	Mon, Jun 17, 2013	83.97	83.57	81.49	82.76
3676	NASDAQ	DHIL	Fri, Jun 14, 2013	82.86	83.37	81.30	83.07
3675	NASDAQ	DHIL	Thu, Jun 13, 2013	82.03	83.24	81.67	83.24
3674	NASDAQ	DHIL	Wed, Jun 12, 2013	82.64	83.18	81.80	82.03
3673	NASDAQ	DHIL	Tue, Jun 11, 2013	82.63	83.09	81.67	82.27
3672	NASDAQ	DHIL	Mon, Jun 10, 2013	83.00	83.97	82.19	83.27
3671	NASDAQ	DHIL	Fri, Jun 7, 2013	82.05	83.17	81.91	82.52
3670	NASDAQ	DHIL	Thu, Jun 6, 2013	80.64	81.88	80.71	81.42
3669	NASDAQ	DHIL	Wed, Jun 5, 2013	81.75	82.92	80.50	80.80
3668	NASDAQ	DHIL	Tue, Jun 4, 2013	82.18	82.56	82.00	82.29
3667	NASDAQ	DHIL	Mon, Jun 3, 2013	81.81	83.31	81.71	82.21
3666	NASDAQ	DHIL	Fri, May 31, 2013	83.19	83.31	81.03	81.79
3665	NASDAQ	DHIL	Thu, May 30, 2013	78.37	83.74	78.37	83.49
3664	NASDAQ	DHIL	Wed, May 29, 2013	84.27	84.27	82.68	83.87
3663	NASDAQ	DHIL	Tue, May 28, 2013	83.07	85.05	82.40	84.59
3662	NASDAQ	DHIL	Fri, May 24, 2013	81.80	82.14	81.08	82.14
3661	NASDAQ	DHIL	Thu, May 23, 2013	81.57	82.67	81.75	82.49
3660	NASDAQ	DHIL	Wed, May 22, 2013	82.34	84.17	82.10	82.10
3659	NASDAQ	DHIL	Tue, May 21, 2013	84.75	85.55	82.38	82.38
3658	NASDAQ	DHIL	Mon, May 20, 2013	85.28	85.57	84.38	84.45
3657	NASDAQ	DHIL	Fri, May 17, 2013	82.57	85.93	82.20	85.28
3656	NASDAQ	DHIL	Thu, May 16, 2013	82.07	83.13	81.62	82.35
3655	NASDAQ	DHIL	Wed, May 15, 2013	81.18	82.28	80.36	82.05
3654	NASDAQ	DHIL	Tue, May 14, 2013	80.00	82.11	79.78	81.46
3653	NASDAQ	DHIL	Mon, May 13, 2013	77.68	80.20	77.68	79.88
3652	NASDAQ	DHIL	Fri, May 10, 2013	77.76	78.00	77.45	78.00
3651	NASDAQ	DHIL	Thu, May 9, 2013	76.28	78.85	76.20	77.87
3650	NASDAQ	DHIL	Wed, May 8, 2013	75.39	76.85	75.33	76.60
3649	NASDAQ	DHIL	Tue, May 7, 2013	74.93	75.62	74.24	75.43
3648	NASDAQ	DHIL	Mon, May 6, 2013	75.12	75.53	74.74	74.77
3647	NASDAQ	DHIL	Fri, May 3, 2013	74.29	75.70	74.29	75.36
3646	NASDAQ	DHIL	Thu, May 2, 2013	72.94	73.93	72.94	73.77
3645	NASDAQ	DHIL	Wed, May 1, 2013	75.34	75.18	72.50	72.50
3644	NASDAQ	DHIL	Tue, Apr 30, 2013	75.02	75.99	74.20	75.49
3643	NASDAQ	DHIL	Mon, Apr 29, 2013	74.75	75.68	74.72	75.00
3642	NASDAQ	DHIL	Fri, Apr 26, 2013	75.31	76.00	72.50	74.61
3641	NASDAQ	DHIL	Thu, Apr 25, 2013	74.86	76.09	74.45	75.20
3640	NASDAQ	DHIL	Wed, Apr 24, 2013	75.00	76.17	74.66	74.66
3639	NASDAQ	DHIL	Tue, Apr 23, 2013	76.35	76.45	75.80	76.12
3638	NASDAQ	DHIL	Mon, Apr 22, 2013	73.66	75.74	72.98	75.74
3637	NASDAQ	DHIL	Fri, Apr 19, 2013	73.77	74.44	73.24	73.60
3636	NASDAQ	DHIL	Thu, Apr 18, 2013	73.74	74.59	73.20	73.30
3635	NASDAQ	DHIL	Wed, Apr 17, 2013	75.72	75.00	73.55	73.55
3634	NASDAQ	DHIL	Tue, Apr 16, 2013	74.24	77.37	74.24	76.21
3633	NASDAQ	DHIL	Mon, Apr 15, 2013	75.06	75.60	73.58	73.60
3632	NASDAQ	DHIL	Fri, Apr 12, 2013	75.11	75.91	74.55	75.28
3631	NASDAQ	DHIL	Thu, Apr 11, 2013	76.05	76.43	74.55	75.35
3630	NASDAQ	DHIL	Wed, Apr 10, 2013	75.37	76.80	75.37	76.44
3629	NASDAQ	DHIL	Tue, Apr 9, 2013	75.52	75.66	75.00	75.17
3628	NASDAQ	DHIL	Mon, Apr 8, 2013	75.75	75.92	74.55	75.15
3627	NASDAQ	DHIL	Fri, Apr 5, 2013	75.75	76.58	75.25	75.69
3626	NASDAQ	DHIL	Thu, Apr 4, 2013	76.96	77.12	76.45	76.77
3625	NASDAQ	DHIL	Wed, Apr 3, 2013	77.75	77.75	76.50	76.71
3624	NASDAQ	DHIL	Tue, Apr 2, 2013	78.10	79.15	77.35	77.37
3623	NASDAQ	DHIL	Mon, Apr 1, 2013	77.69	78.72	77.05	77.46
3622	NASDAQ	DHIL	Thu, Mar 28, 2013	78.14	78.14	76.60	77.81
3621	NASDAQ	DHIL	Wed, Mar 27, 2013	78.74	78.83	78.20	78.47
3620	NASDAQ	DHIL	Tue, Mar 26, 2013	79.73	79.73	78.35	78.83
3619	NASDAQ	DHIL	Mon, Mar 25, 2013	79.25	79.37	78.67	79.03
3618	NASDAQ	DHIL	Fri, Mar 22, 2013	77.12	79.20	76.91	78.92
3617	NASDAQ	DHIL	Thu, Mar 21, 2013	77.30	77.35	76.61	77.02
3616	NASDAQ	DHIL	Wed, Mar 20, 2013	77.05	77.84	76.71	77.54
3615	NASDAQ	DHIL	Tue, Mar 19, 2013	77.36	77.98	76.30	76.48
3614	NASDAQ	DHIL	Mon, Mar 18, 2013	77.13	78.75	76.53	77.01
3613	NASDAQ	DHIL	Fri, Mar 15, 2013	74.75	78.40	74.47	77.55
3612	NASDAQ	DHIL	Thu, Mar 14, 2013	74.62	74.75	74.24	74.68
3611	NASDAQ	DHIL	Wed, Mar 13, 2013	74.75	74.50	74.00	74.32
3610	NASDAQ	DHIL	Tue, Mar 12, 2013	75.50	75.46	74.30	74.32
3609	NASDAQ	DHIL	Mon, Mar 11, 2013	76.10	76.00	74.66	75.60
3608	NASDAQ	DHIL	Fri, Mar 8, 2013	76.77	76.77	75.80	76.35
3607	NASDAQ	DHIL	Thu, Mar 7, 2013	75.72	76.90	75.70	75.84
3606	NASDAQ	DHIL	Wed, Mar 6, 2013	76.85	76.85	75.86	75.92
3605	NASDAQ	DHIL	Tue, Mar 5, 2013	76.72	77.27	73.91	76.97
3604	NASDAQ	DHIL	Mon, Mar 4, 2013	74.55	76.34	74.34	76.34
3603	NASDAQ	DHIL	Fri, Mar 1, 2013	74.56	76.12	74.40	75.88
3602	NASDAQ	DHIL	Thu, Feb 28, 2013	74.42	75.86	74.44	75.02
3601	NASDAQ	DHIL	Wed, Feb 27, 2013	74.15	74.76	70.11	74.75
3600	NASDAQ	DHIL	Tue, Feb 26, 2013	76.09	76.66	73.70	74.65
3599	NASDAQ	DHIL	Mon, Feb 25, 2013	78.20	78.79	75.12	75.12
3598	NASDAQ	DHIL	Fri, Feb 22, 2013	78.71	78.75	78.35	78.45
3597	NASDAQ	DHIL	Thu, Feb 21, 2013	78.29	78.55	77.64	78.10
3596	NASDAQ	DHIL	Wed, Feb 20, 2013	79.65	79.50	78.06	78.06
3595	NASDAQ	DHIL	Tue, Feb 19, 2013	78.40	79.70	78.40	79.30
3594	NASDAQ	DHIL	Fri, Feb 15, 2013	78.60	78.60	77.56	78.29
3593	NASDAQ	DHIL	Thu, Feb 14, 2013	77.85	78.55	77.43	78.55
3592	NASDAQ	DHIL	Wed, Feb 13, 2013	77.24	78.20	76.76	77.78
3591	NASDAQ	DHIL	Tue, Feb 12, 2013	76.76	77.70	76.00	77.51
3590	NASDAQ	DHIL	Mon, Feb 11, 2013	77.77	78.00	76.42	76.90
3589	NASDAQ	DHIL	Fri, Feb 8, 2013	76.29	77.87	75.90	77.59
3588	NASDAQ	DHIL	Thu, Feb 7, 2013	73.75	75.34	73.75	75.06
3587	NASDAQ	DHIL	Wed, Feb 6, 2013	72.95	74.24	72.89	73.99
3586	NASDAQ	DHIL	Tue, Feb 5, 2013	72.50	73.19	72.50	72.94
3585	NASDAQ	DHIL	Mon, Feb 4, 2013	72.43	73.37	71.00	72.30
3584	NASDAQ	DHIL	Fri, Feb 1, 2013	72.85	72.99	72.22	72.99
3583	NASDAQ	DHIL	Thu, Jan 31, 2013	70.53	73.19	70.53	72.34
3582	NASDAQ	DHIL	Wed, Jan 30, 2013	71.32	71.50	70.78	70.94
3581	NASDAQ	DHIL	Tue, Jan 29, 2013	70.50	71.40	70.35	70.91
3580	NASDAQ	DHIL	Mon, Jan 28, 2013	70.53	70.99	69.81	70.34
3579	NASDAQ	DHIL	Fri, Jan 25, 2013	70.00	70.72	69.01	70.01
3578	NASDAQ	DHIL	Thu, Jan 24, 2013	69.00	70.56	68.76	69.45
3577	NASDAQ	DHIL	Wed, Jan 23, 2013	70.73	71.03	68.76	68.79
3576	NASDAQ	DHIL	Tue, Jan 22, 2013	70.47	71.18	70.47	71.05
3575	NASDAQ	DHIL	Fri, Jan 18, 2013	68.04	70.77	68.04	70.25
3574	NASDAQ	DHIL	Thu, Jan 17, 2013	67.71	68.40	67.00	68.40
3573	NASDAQ	DHIL	Wed, Jan 16, 2013	67.37	67.77	66.66	67.64
3572	NASDAQ	DHIL	Tue, Jan 15, 2013	67.33	67.64	66.30	67.60
3571	NASDAQ	DHIL	Mon, Jan 14, 2013	67.36	67.89	66.72	67.34
3570	NASDAQ	DHIL	Fri, Jan 11, 2013	68.13	68.21	67.20	67.40
3569	NASDAQ	DHIL	Thu, Jan 10, 2013	67.83	68.41	67.82	67.90
3568	NASDAQ	DHIL	Wed, Jan 9, 2013	68.30	68.50	67.80	68.45
3567	NASDAQ	DHIL	Tue, Jan 8, 2013	67.94	68.55	67.04	68.26
3566	NASDAQ	DHIL	Mon, Jan 7, 2013	68.82	69.00	67.57	67.87
3565	NASDAQ	DHIL	Fri, Jan 4, 2013	69.00	69.25	68.43	69.00
3564	NASDAQ	DHIL	Thu, Jan 3, 2013	68.06	69.83	68.06	68.89
3563	NASDAQ	DHIL	Wed, Jan 2, 2013	68.21	69.87	67.45	69.64
3562	NASDAQ	DHIL	Mon, Dec 31, 2012	67.42	68.40	67.42	67.86
3561	NASDAQ	DHIL	Fri, Dec 28, 2012	67.51	68.09	67.21	67.73
3560	NASDAQ	DHIL	Thu, Dec 27, 2012	67.52	68.29	67.52	67.97
3559	NASDAQ	DHIL	Wed, Dec 26, 2012	68.92	68.99	67.28	68.45
3558	NASDAQ	DHIL	Mon, Dec 24, 2012	68.30	69.49	68.30	68.64
3557	NASDAQ	DHIL	Fri, Dec 21, 2012	69.65	70.36	68.70	70.06
3556	NASDAQ	DHIL	Thu, Dec 20, 2012	69.70	70.55	68.01	70.00
3555	NASDAQ	DHIL	Wed, Dec 19, 2012	70.51	70.51	68.50	70.45
3554	NASDAQ	DHIL	Tue, Dec 18, 2012	71.09	71.14	67.75	70.44
3553	NASDAQ	DHIL	Mon, Dec 17, 2012	72.00	72.65	70.60	70.75
3552	NASDAQ	DHIL	Fri, Dec 14, 2012	72.69	72.69	70.84	71.62
3551	NASDAQ	DHIL	Thu, Dec 13, 2012	72.32	73.00	71.16	72.90
3550	NASDAQ	DHIL	Wed, Dec 12, 2012	80.79	80.91	79.56	80.01
3549	NASDAQ	DHIL	Tue, Dec 11, 2012	80.30	81.15	78.54	80.79
3548	NASDAQ	DHIL	Mon, Dec 10, 2012	79.84	80.94	79.70	80.01
3547	NASDAQ	DHIL	Fri, Dec 7, 2012	81.12	81.12	79.30	79.52
3546	NASDAQ	DHIL	Thu, Dec 6, 2012	83.90	83.90	80.02	80.11
3545	NASDAQ	DHIL	Wed, Dec 5, 2012	79.14	79.14	77.61	78.00
3544	NASDAQ	DHIL	Tue, Dec 4, 2012	80.13	80.55	76.73	79.00
3543	NASDAQ	DHIL	Mon, Dec 3, 2012	80.27	80.27	79.95	80.09
3542	NASDAQ	DHIL	Fri, Nov 30, 2012	79.29	80.15	79.29	80.03
3541	NASDAQ	DHIL	Thu, Nov 29, 2012	80.00	80.00	78.61	79.29
3540	NASDAQ	DHIL	Wed, Nov 28, 2012	79.00	79.76	78.09	79.34
3539	NASDAQ	DHIL	Tue, Nov 27, 2012	79.25	79.42	79.06	79.42
3538	NASDAQ	DHIL	Mon, Nov 26, 2012	78.05	79.69	76.86	79.15
3537	NASDAQ	DHIL	Fri, Nov 23, 2012	77.32	79.43	77.32	78.20
3536	NASDAQ	DHIL	Wed, Nov 21, 2012	76.84	77.22	76.06	77.22
3535	NASDAQ	DHIL	Tue, Nov 20, 2012	75.48	76.00	74.99	75.37
3534	NASDAQ	DHIL	Mon, Nov 19, 2012	72.85	76.54	72.85	76.01
3533	NASDAQ	DHIL	Fri, Nov 16, 2012	69.20	71.67	68.93	71.66
3532	NASDAQ	DHIL	Thu, Nov 15, 2012	69.82	69.84	69.01	69.26
3531	NASDAQ	DHIL	Wed, Nov 14, 2012	70.04	70.04	68.56	68.56
3530	NASDAQ	DHIL	Tue, Nov 13, 2012	70.27	70.47	69.98	69.99
3529	NASDAQ	DHIL	Mon, Nov 12, 2012	71.47	71.47	70.98	70.98
3528	NASDAQ	DHIL	Fri, Nov 9, 2012	70.41	71.63	70.41	71.40
3527	NASDAQ	DHIL	Thu, Nov 8, 2012	73.94	73.96	70.58	70.75
3526	NASDAQ	DHIL	Wed, Nov 7, 2012	75.28	75.62	73.53	73.53
3525	NASDAQ	DHIL	Tue, Nov 6, 2012	75.62	76.74	75.62	75.80
3524	NASDAQ	DHIL	Mon, Nov 5, 2012	76.31	76.66	75.16	75.74
3523	NASDAQ	DHIL	Fri, Nov 2, 2012	79.45	79.45	76.07	76.69
3522	NASDAQ	DHIL	Thu, Nov 1, 2012	76.99	78.99	76.99	78.96
3521	NASDAQ	DHIL	Wed, Oct 31, 2012	76.48	76.98	75.79	76.98
3520	NASDAQ	DHIL	Fri, Oct 26, 2012	75.66	76.68	75.66	76.20
3519	NASDAQ	DHIL	Thu, Oct 25, 2012	76.47	77.02	75.67	75.70
3518	NASDAQ	DHIL	Wed, Oct 24, 2012	76.47	76.55	75.90	76.05
3517	NASDAQ	DHIL	Tue, Oct 23, 2012	78.01	78.01	75.97	75.97
3516	NASDAQ	DHIL	Mon, Oct 22, 2012	77.78	78.62	77.28	78.26
3515	NASDAQ	DHIL	Fri, Oct 19, 2012	79.32	79.32	77.70	77.72
3514	NASDAQ	DHIL	Thu, Oct 18, 2012	80.08	80.08	79.33	79.58
3513	NASDAQ	DHIL	Wed, Oct 17, 2012	80.89	80.89	79.22	80.40
3512	NASDAQ	DHIL	Tue, Oct 16, 2012	80.02	81.00	78.40	80.68
3511	NASDAQ	DHIL	Mon, Oct 15, 2012	79.60	79.60	78.57	79.25
3510	NASDAQ	DHIL	Fri, Oct 12, 2012	78.07	79.20	78.07	78.99
3509	NASDAQ	DHIL	Thu, Oct 11, 2012	78.99	78.99	77.91	78.74
3508	NASDAQ	DHIL	Wed, Oct 10, 2012	77.78	78.65	77.78	78.17
3507	NASDAQ	DHIL	Tue, Oct 9, 2012	78.85	79.08	78.51	78.74
3506	NASDAQ	DHIL	Mon, Oct 8, 2012	78.52	79.03	78.52	78.95
3505	NASDAQ	DHIL	Fri, Oct 5, 2012	77.40	79.32	77.40	79.00
3504	NASDAQ	DHIL	Thu, Oct 4, 2012	78.37	78.37	77.35	77.97
3503	NASDAQ	DHIL	Wed, Oct 3, 2012	77.37	78.11	76.91	77.65
3502	NASDAQ	DHIL	Tue, Oct 2, 2012	76.60	77.04	76.53	77.04
3501	NASDAQ	DHIL	Mon, Oct 1, 2012	76.89	77.37	76.52	77.07
3500	NASDAQ	DHIL	Fri, Sep 28, 2012	76.99	77.35	76.51	76.68
3499	NASDAQ	DHIL	Thu, Sep 27, 2012	77.42	77.67	77.05	77.49
3498	NASDAQ	DHIL	Wed, Sep 26, 2012	77.29	77.82	76.00	77.04
3497	NASDAQ	DHIL	Tue, Sep 25, 2012	77.98	78.47	77.27	77.27
3496	NASDAQ	DHIL	Mon, Sep 24, 2012	76.87	77.81	76.32	77.33
3495	NASDAQ	DHIL	Fri, Sep 21, 2012	75.73	77.14	75.46	77.14
3494	NASDAQ	DHIL	Thu, Sep 20, 2012	76.33	76.33	75.56	76.12
3493	NASDAQ	DHIL	Wed, Sep 19, 2012	78.48	78.48	76.30	76.80
3492	NASDAQ	DHIL	Tue, Sep 18, 2012	78.15	78.40	78.06	78.06
3491	NASDAQ	DHIL	Mon, Sep 17, 2012	78.09	78.25	77.49	77.49
3490	NASDAQ	DHIL	Fri, Sep 14, 2012	77.88	78.27	77.45	78.20
3489	NASDAQ	DHIL	Thu, Sep 13, 2012	76.14	78.50	76.14	78.04
3488	NASDAQ	DHIL	Wed, Sep 12, 2012	76.71	76.71	75.70	76.40
3487	NASDAQ	DHIL	Tue, Sep 11, 2012	76.10	76.95	76.10	76.50
3486	NASDAQ	DHIL	Mon, Sep 10, 2012	76.33	77.10	75.90	76.14
3485	NASDAQ	DHIL	Fri, Sep 7, 2012	75.99	76.21	75.99	76.21
3484	NASDAQ	DHIL	Thu, Sep 6, 2012	74.62	75.89	74.62	75.89
3483	NASDAQ	DHIL	Wed, Sep 5, 2012	73.47	74.81	73.43	74.40
3482	NASDAQ	DHIL	Tue, Sep 4, 2012	72.78	73.50	72.01	73.47
3481	NASDAQ	DHIL	Fri, Aug 31, 2012	72.86	73.50	72.86	73.01
3480	NASDAQ	DHIL	Thu, Aug 30, 2012	73.10	73.41	72.67	72.67
3479	NASDAQ	DHIL	Wed, Aug 29, 2012	73.55	73.65	73.15	73.65
3478	NASDAQ	DHIL	Tue, Aug 28, 2012	72.58	73.82	72.25	73.44
3477	NASDAQ	DHIL	Mon, Aug 27, 2012	72.55	73.88	71.60	72.85
3476	NASDAQ	DHIL	Fri, Aug 24, 2012	70.93	72.75	70.93	72.58
3475	NASDAQ	DHIL	Thu, Aug 23, 2012	72.58	72.91	70.71	70.81
3474	NASDAQ	DHIL	Wed, Aug 22, 2012	72.88	73.22	72.88	73.08
3473	NASDAQ	DHIL	Tue, Aug 21, 2012	73.57	74.43	73.16	73.85
3472	NASDAQ	DHIL	Mon, Aug 20, 2012	73.09	73.68	73.09	73.56
3471	NASDAQ	DHIL	Fri, Aug 17, 2012	72.39	73.79	72.39	73.67
3470	NASDAQ	DHIL	Thu, Aug 16, 2012	72.28	73.60	71.45	72.80
3469	NASDAQ	DHIL	Wed, Aug 15, 2012	71.25	72.50	71.25	72.46
3468	NASDAQ	DHIL	Tue, Aug 14, 2012	71.56	72.24	70.79	71.12
3467	NASDAQ	DHIL	Mon, Aug 13, 2012	71.50	71.50	71.20	71.49
3466	NASDAQ	DHIL	Fri, Aug 10, 2012	71.20	72.15	71.11	71.80
3465	NASDAQ	DHIL	Thu, Aug 9, 2012	72.29	72.90	71.58	72.30
3464	NASDAQ	DHIL	Wed, Aug 8, 2012	72.91	73.73	72.00	72.61
3463	NASDAQ	DHIL	Tue, Aug 7, 2012	73.00	73.00	73.00	73.00
3462	NASDAQ	DHIL	Mon, Aug 6, 2012	74.19	74.25	73.03	73.79
3461	NASDAQ	DHIL	Fri, Aug 3, 2012	71.48	74.38	71.48	73.70
3460	NASDAQ	DHIL	Thu, Aug 2, 2012	71.38	71.38	70.00	70.27
3459	NASDAQ	DHIL	Wed, Aug 1, 2012	74.81	74.81	71.21	71.75
3458	NASDAQ	DHIL	Tue, Jul 31, 2012	75.04	75.04	74.71	74.71
3457	NASDAQ	DHIL	Mon, Jul 30, 2012	75.22	76.50	74.85	74.85
3456	NASDAQ	DHIL	Fri, Jul 27, 2012	74.92	75.88	74.29	75.88
3455	NASDAQ	DHIL	Thu, Jul 26, 2012	76.40	76.40	74.86	74.86
3454	NASDAQ	DHIL	Wed, Jul 25, 2012	75.60	75.68	74.90	74.93
3453	NASDAQ	DHIL	Tue, Jul 24, 2012	76.14	76.99	74.50	74.68
3452	NASDAQ	DHIL	Mon, Jul 23, 2012	76.00	76.72	76.00	76.26
3451	NASDAQ	DHIL	Fri, Jul 20, 2012	77.52	78.75	76.20	76.93
3450	NASDAQ	DHIL	Thu, Jul 19, 2012	79.50	79.86	78.46	78.46
3449	NASDAQ	DHIL	Wed, Jul 18, 2012	78.26	80.00	77.20	79.30
3448	NASDAQ	DHIL	Tue, Jul 17, 2012	77.32	78.90	76.66	78.37
3447	NASDAQ	DHIL	Mon, Jul 16, 2012	77.15	78.35	75.14	77.66
3446	NASDAQ	DHIL	Fri, Jul 13, 2012	74.30	77.91	74.15	77.21
3445	NASDAQ	DHIL	Thu, Jul 12, 2012	74.20	74.56	74.00	74.49
3444	NASDAQ	DHIL	Wed, Jul 11, 2012	74.64	74.95	74.00	74.49
3443	NASDAQ	DHIL	Tue, Jul 10, 2012	75.60	75.85	74.15	74.15
3442	NASDAQ	DHIL	Mon, Jul 9, 2012	75.80	76.00	74.25	75.54
3441	NASDAQ	DHIL	Fri, Jul 6, 2012	75.93	76.63	75.36	75.80
3440	NASDAQ	DHIL	Thu, Jul 5, 2012	77.81	77.81	75.64	76.97
3439	NASDAQ	DHIL	Tue, Jul 3, 2012	77.53	77.81	75.72	77.70
3438	NASDAQ	DHIL	Mon, Jul 2, 2012	77.95	78.80	76.41	77.46
3437	NASDAQ	DHIL	Fri, Jun 29, 2012	76.67	78.29	75.51	78.29
3436	NASDAQ	DHIL	Thu, Jun 28, 2012	76.03	76.06	73.03	75.86
3435	NASDAQ	DHIL	Wed, Jun 27, 2012	76.85	77.94	75.56	76.37
3434	NASDAQ	DHIL	Tue, Jun 26, 2012	76.55	77.98	75.20	76.00
3433	NASDAQ	DHIL	Mon, Jun 25, 2012	75.20	76.77	74.57	76.04
3432	NASDAQ	DHIL	Fri, Jun 22, 2012	73.97	77.57	73.97	77.24
3431	NASDAQ	DHIL	Thu, Jun 21, 2012	74.38	74.38	72.98	73.58
3430	NASDAQ	DHIL	Wed, Jun 20, 2012	74.28	74.94	73.74	74.43
3429	NASDAQ	DHIL	Tue, Jun 19, 2012	72.81	74.75	72.81	74.75
3428	NASDAQ	DHIL	Mon, Jun 18, 2012	71.87	72.68	71.16	72.49
3427	NASDAQ	DHIL	Fri, Jun 15, 2012	69.21	72.82	69.21	72.19
3426	NASDAQ	DHIL	Thu, Jun 14, 2012	66.02	69.78	66.02	69.25
3425	NASDAQ	DHIL	Wed, Jun 13, 2012	67.32	68.64	67.32	67.62
3424	NASDAQ	DHIL	Tue, Jun 12, 2012	67.87	67.94	67.19	67.87
3423	NASDAQ	DHIL	Mon, Jun 11, 2012	70.00	70.00	67.17	67.18
3422	NASDAQ	DHIL	Fri, Jun 8, 2012	71.20	71.20	69.41	69.41
3421	NASDAQ	DHIL	Thu, Jun 7, 2012	70.65	72.80	70.28	71.55
3420	NASDAQ	DHIL	Wed, Jun 6, 2012	68.67	70.92	68.38	70.50
3419	NASDAQ	DHIL	Tue, Jun 5, 2012	68.03	68.88	66.55	68.13
3418	NASDAQ	DHIL	Mon, Jun 4, 2012	65.21	67.31	65.09	67.30
3417	NASDAQ	DHIL	Fri, Jun 1, 2012	66.42	66.42	62.05	64.75
3416	NASDAQ	DHIL	Thu, May 31, 2012	68.30	68.30	66.84	66.87
3415	NASDAQ	DHIL	Wed, May 30, 2012	69.90	69.90	68.25	68.25
3414	NASDAQ	DHIL	Tue, May 29, 2012	68.27	70.81	68.27	69.19
3413	NASDAQ	DHIL	Fri, May 25, 2012	67.49	69.61	67.42	67.70
3412	NASDAQ	DHIL	Thu, May 24, 2012	67.25	67.49	66.62	67.49
3411	NASDAQ	DHIL	Wed, May 23, 2012	68.32	68.41	67.04	68.06
3410	NASDAQ	DHIL	Tue, May 22, 2012	70.10	70.35	68.24	68.31
3409	NASDAQ	DHIL	Mon, May 21, 2012	69.86	70.22	68.10	70.22
3408	NASDAQ	DHIL	Fri, May 18, 2012	69.84	71.97	69.26	69.55
3407	NASDAQ	DHIL	Thu, May 17, 2012	71.97	72.37	70.32	70.72
3406	NASDAQ	DHIL	Wed, May 16, 2012	72.96	72.96	71.50	71.90
3405	NASDAQ	DHIL	Tue, May 15, 2012	73.31	73.31	72.48	72.61
3404	NASDAQ	DHIL	Mon, May 14, 2012	73.01	73.50	72.94	72.94
3403	NASDAQ	DHIL	Fri, May 11, 2012	73.28	73.84	73.04	73.37
3402	NASDAQ	DHIL	Thu, May 10, 2012	73.81	73.81	73.35	73.47
3401	NASDAQ	DHIL	Wed, May 9, 2012	73.51	74.70	73.23	73.50
3400	NASDAQ	DHIL	Tue, May 8, 2012	73.57	74.60	73.45	74.31
3399	NASDAQ	DHIL	Mon, May 7, 2012	73.36	74.34	73.14	73.50
3398	NASDAQ	DHIL	Fri, May 4, 2012	73.50	73.75	73.00	73.36
3397	NASDAQ	DHIL	Thu, May 3, 2012	73.79	74.23	73.45	73.48
3396	NASDAQ	DHIL	Wed, May 2, 2012	74.57	75.70	73.55	73.96
3395	NASDAQ	DHIL	Tue, May 1, 2012	75.57	76.35	74.85	74.85
3394	NASDAQ	DHIL	Mon, Apr 30, 2012	76.85	76.85	75.43	75.89
3393	NASDAQ	DHIL	Fri, Apr 27, 2012	76.23	77.31	76.23	77.10
3392	NASDAQ	DHIL	Thu, Apr 26, 2012	76.12	76.36	76.12	76.36
3391	NASDAQ	DHIL	Wed, Apr 25, 2012	75.37	76.15	75.12	75.69
3390	NASDAQ	DHIL	Tue, Apr 24, 2012	73.75	74.57	73.75	74.57
3389	NASDAQ	DHIL	Mon, Apr 23, 2012	74.19	74.32	73.36	73.68
3388	NASDAQ	DHIL	Fri, Apr 20, 2012	74.48	75.60	74.43	75.17
3387	NASDAQ	DHIL	Thu, Apr 19, 2012	73.93	74.00	73.50	73.50
3386	NASDAQ	DHIL	Wed, Apr 18, 2012	74.11	74.38	73.26	74.02
3385	NASDAQ	DHIL	Tue, Apr 17, 2012	74.12	74.38	73.78	74.34
3384	NASDAQ	DHIL	Mon, Apr 16, 2012	73.03	73.99	73.03	73.50
3383	NASDAQ	DHIL	Fri, Apr 13, 2012	73.62	73.62	72.92	73.01
3382	NASDAQ	DHIL	Thu, Apr 12, 2012	73.95	74.20	73.55	74.20
3381	NASDAQ	DHIL	Wed, Apr 11, 2012	74.00	74.00	73.52	73.94
3380	NASDAQ	DHIL	Tue, Apr 10, 2012	73.61	73.69	72.89	73.27
3379	NASDAQ	DHIL	Mon, Apr 9, 2012	73.50	73.52	73.25	73.50
3378	NASDAQ	DHIL	Thu, Apr 5, 2012	73.29	74.33	73.29	74.14
3377	NASDAQ	DHIL	Wed, Apr 4, 2012	73.50	74.37	73.50	74.05
3376	NASDAQ	DHIL	Tue, Apr 3, 2012	74.00	74.00	73.45	73.55
3375	NASDAQ	DHIL	Mon, Apr 2, 2012	73.17	74.50	73.01	74.28
3374	NASDAQ	DHIL	Fri, Mar 30, 2012	73.99	74.39	73.51	73.65
3373	NASDAQ	DHIL	Thu, Mar 29, 2012	73.79	74.15	73.48	73.55
3372	NASDAQ	DHIL	Wed, Mar 28, 2012	73.01	74.29	72.85	73.95
3371	NASDAQ	DHIL	Tue, Mar 27, 2012	73.95	74.25	73.35	73.70
3370	NASDAQ	DHIL	Mon, Mar 26, 2012	73.50	74.37	73.50	73.95
3369	NASDAQ	DHIL	Fri, Mar 23, 2012	73.67	74.27	73.15	73.87
3368	NASDAQ	DHIL	Thu, Mar 22, 2012	73.50	73.98	73.00	73.49
3367	NASDAQ	DHIL	Wed, Mar 21, 2012	74.50	74.59	73.99	74.00
3366	NASDAQ	DHIL	Tue, Mar 20, 2012	75.42	75.42	74.00	74.43
3365	NASDAQ	DHIL	Mon, Mar 19, 2012	75.32	76.48	75.31	75.86
3364	NASDAQ	DHIL	Fri, Mar 16, 2012	75.65	75.95	75.09	75.09
3363	NASDAQ	DHIL	Thu, Mar 15, 2012	75.34	75.93	75.00	75.93
3362	NASDAQ	DHIL	Wed, Mar 14, 2012	75.26	75.35	75.23	75.23
3361	NASDAQ	DHIL	Tue, Mar 13, 2012	74.90	76.47	74.90	76.02
3360	NASDAQ	DHIL	Mon, Mar 12, 2012	74.99	75.04	73.56	74.65
3359	NASDAQ	DHIL	Fri, Mar 9, 2012	73.39	74.58	73.39	74.57
3358	NASDAQ	DHIL	Thu, Mar 8, 2012	74.10	74.10	72.95	73.36
3357	NASDAQ	DHIL	Wed, Mar 7, 2012	73.52	73.72	73.08	73.72
3356	NASDAQ	DHIL	Tue, Mar 6, 2012	73.38	73.50	72.79	73.12
3355	NASDAQ	DHIL	Mon, Mar 5, 2012	73.37	73.96	73.26	73.38
3354	NASDAQ	DHIL	Fri, Mar 2, 2012	75.05	75.05	72.86	73.38
3353	NASDAQ	DHIL	Thu, Mar 1, 2012	76.16	76.16	74.65	74.66
3352	NASDAQ	DHIL	Wed, Feb 29, 2012	76.49	76.81	75.54	75.84
3351	NASDAQ	DHIL	Tue, Feb 28, 2012	76.75	76.75	75.81	75.81
3350	NASDAQ	DHIL	Mon, Feb 27, 2012	75.79	76.85	73.50	76.18
3349	NASDAQ	DHIL	Fri, Feb 24, 2012	77.95	77.96	77.35	77.62
3348	NASDAQ	DHIL	Thu, Feb 23, 2012	77.43	77.96	77.34	77.96
3347	NASDAQ	DHIL	Wed, Feb 22, 2012	77.99	77.99	77.01	77.01
3346	NASDAQ	DHIL	Tue, Feb 21, 2012	78.18	78.78	77.20	77.36
3345	NASDAQ	DHIL	Fri, Feb 17, 2012	78.67	78.72	77.49	77.91
3344	NASDAQ	DHIL	Thu, Feb 16, 2012	78.15	78.51	77.98	78.44
3343	NASDAQ	DHIL	Wed, Feb 15, 2012	78.04	78.50	76.75	77.72
3342	NASDAQ	DHIL	Tue, Feb 14, 2012	78.53	78.53	77.01	77.87
3341	NASDAQ	DHIL	Mon, Feb 13, 2012	77.63	77.63	76.67	77.62
3340	NASDAQ	DHIL	Fri, Feb 10, 2012	77.32	77.60	76.42	76.42
3339	NASDAQ	DHIL	Thu, Feb 9, 2012	78.89	79.06	77.96	78.00
3338	NASDAQ	DHIL	Wed, Feb 8, 2012	78.86	78.93	78.26	78.38
3337	NASDAQ	DHIL	Tue, Feb 7, 2012	79.28	79.30	78.76	78.90
3336	NASDAQ	DHIL	Mon, Feb 6, 2012	79.05	79.60	78.25	79.37
3335	NASDAQ	DHIL	Fri, Feb 3, 2012	77.55	79.38	77.55	79.37
3334	NASDAQ	DHIL	Thu, Feb 2, 2012	76.52	77.40	76.50	77.31
3333	NASDAQ	DHIL	Wed, Feb 1, 2012	76.86	77.29	76.14	77.14
3332	NASDAQ	DHIL	Tue, Jan 31, 2012	75.47	76.75	75.15	76.41
3331	NASDAQ	DHIL	Mon, Jan 30, 2012	75.38	75.80	74.82	75.79
3330	NASDAQ	DHIL	Fri, Jan 27, 2012	74.99	75.88	74.99	75.74
3329	NASDAQ	DHIL	Thu, Jan 26, 2012	76.06	76.06	75.11	75.11
3328	NASDAQ	DHIL	Wed, Jan 25, 2012	75.49	76.00	75.29	76.00
3327	NASDAQ	DHIL	Tue, Jan 24, 2012	74.36	75.89	74.36	75.69
3326	NASDAQ	DHIL	Mon, Jan 23, 2012	75.40	75.89	74.86	74.86
3325	NASDAQ	DHIL	Fri, Jan 20, 2012	75.13	75.45	74.71	75.45
3324	NASDAQ	DHIL	Thu, Jan 19, 2012	74.99	75.48	74.58	75.48
3323	NASDAQ	DHIL	Wed, Jan 18, 2012	74.24	75.05	73.99	75.05
3322	NASDAQ	DHIL	Tue, Jan 17, 2012	74.43	74.60	73.62	73.95
3321	NASDAQ	DHIL	Fri, Jan 13, 2012	73.50	74.21	73.12	74.04
3320	NASDAQ	DHIL	Thu, Jan 12, 2012	74.43	74.74	73.52	74.00
3319	NASDAQ	DHIL	Wed, Jan 11, 2012	73.72	74.19	72.98	74.11
3318	NASDAQ	DHIL	Tue, Jan 10, 2012	73.96	74.59	73.96	74.25
3317	NASDAQ	DHIL	Mon, Jan 9, 2012	73.50	73.50	72.57	73.06
3316	NASDAQ	DHIL	Fri, Jan 6, 2012	73.81	73.81	72.95	72.95
3315	NASDAQ	DHIL	Thu, Jan 5, 2012	74.39	74.89	73.00	73.68
3314	NASDAQ	DHIL	Wed, Jan 4, 2012	74.30	75.37	74.30	74.80
3313	NASDAQ	DHIL	Tue, Jan 3, 2012	75.00	75.29	74.22	74.86
3312	NASDAQ	DHIL	Fri, Dec 30, 2011	72.80	73.98	72.57	73.98
3311	NASDAQ	DHIL	Thu, Dec 29, 2011	73.15	73.15	72.43	73.13
3310	NASDAQ	DHIL	Wed, Dec 28, 2011	73.08	73.08	72.24	72.83
3309	NASDAQ	DHIL	Tue, Dec 27, 2011	72.89	73.53	72.88	73.53
3308	NASDAQ	DHIL	Fri, Dec 23, 2011	74.02	74.02	72.74	73.67
3307	NASDAQ	DHIL	Thu, Dec 22, 2011	72.78	74.02	72.44	73.65
3306	NASDAQ	DHIL	Wed, Dec 21, 2011	72.60	73.09	70.57	72.76
3305	NASDAQ	DHIL	Tue, Dec 20, 2011	71.44	73.13	69.27	73.13
3304	NASDAQ	DHIL	Mon, Dec 19, 2011	72.24	72.24	69.90	69.95
3303	NASDAQ	DHIL	Fri, Dec 16, 2011	72.73	73.69	71.54	71.55
3302	NASDAQ	DHIL	Thu, Dec 15, 2011	71.88	72.08	71.02	72.08
3301	NASDAQ	DHIL	Wed, Dec 14, 2011	70.21	71.16	70.00	71.16
3300	NASDAQ	DHIL	Tue, Dec 13, 2011	71.01	71.74	70.35	70.35
3299	NASDAQ	DHIL	Mon, Dec 12, 2011	71.04	71.65	70.90	71.19
3298	NASDAQ	DHIL	Fri, Dec 9, 2011	71.29	72.20	71.03	71.95
3297	NASDAQ	DHIL	Thu, Dec 8, 2011	72.54	73.15	70.11	70.11
3296	NASDAQ	DHIL	Wed, Dec 7, 2011	76.93	78.50	75.57	77.41
3295	NASDAQ	DHIL	Tue, Dec 6, 2011	75.42	77.20	75.42	76.68
3294	NASDAQ	DHIL	Mon, Dec 5, 2011	77.20	78.00	75.07	75.75
3293	NASDAQ	DHIL	Fri, Dec 2, 2011	76.08	77.18	75.62	76.66
3292	NASDAQ	DHIL	Thu, Dec 1, 2011	75.38	75.38	74.40	74.57
3291	NASDAQ	DHIL	Wed, Nov 30, 2011	73.34	75.86	71.75	75.38
3290	NASDAQ	DHIL	Tue, Nov 29, 2011	71.34	72.78	70.44	70.75
3289	NASDAQ	DHIL	Mon, Nov 28, 2011	72.41	72.83	69.05	72.25
3288	NASDAQ	DHIL	Fri, Nov 25, 2011	71.04	71.04	69.75	70.16
3287	NASDAQ	DHIL	Wed, Nov 23, 2011	71.15	71.15	69.89	70.00
3286	NASDAQ	DHIL	Tue, Nov 22, 2011	71.83	73.61	71.34	72.02
3285	NASDAQ	DHIL	Mon, Nov 21, 2011	72.17	72.60	72.00	72.05
3284	NASDAQ	DHIL	Fri, Nov 18, 2011	73.04	73.93	72.67	73.22
3283	NASDAQ	DHIL	Thu, Nov 17, 2011	73.56	73.70	72.25	72.82
3282	NASDAQ	DHIL	Wed, Nov 16, 2011	72.83	74.75	72.83	73.51
3281	NASDAQ	DHIL	Tue, Nov 15, 2011	72.98	74.67	72.51	73.98
3280	NASDAQ	DHIL	Mon, Nov 14, 2011	74.07	74.07	70.66	72.98
3279	NASDAQ	DHIL	Fri, Nov 11, 2011	74.18	74.45	73.64	74.18
3278	NASDAQ	DHIL	Thu, Nov 10, 2011	73.00	73.00	72.00	72.87
3277	NASDAQ	DHIL	Wed, Nov 9, 2011	72.17	72.91	71.05	71.31
3276	NASDAQ	DHIL	Tue, Nov 8, 2011	72.46	74.00	72.46	74.00
3275	NASDAQ	DHIL	Mon, Nov 7, 2011	72.89	72.89	71.53	71.89
3274	NASDAQ	DHIL	Fri, Nov 4, 2011	74.05	74.17	71.19	71.84
3273	NASDAQ	DHIL	Thu, Nov 3, 2011	73.29	74.88	72.55	74.88
3272	NASDAQ	DHIL	Wed, Nov 2, 2011	73.76	74.17	72.20	72.62
3271	NASDAQ	DHIL	Tue, Nov 1, 2011	74.65	74.71	71.59	71.87
3270	NASDAQ	DHIL	Mon, Oct 31, 2011	77.78	77.78	74.56	75.28
3269	NASDAQ	DHIL	Fri, Oct 28, 2011	79.25	80.96	78.19	78.68
3268	NASDAQ	DHIL	Thu, Oct 27, 2011	77.30	81.52	76.50	80.10
3267	NASDAQ	DHIL	Wed, Oct 26, 2011	74.28	75.97	72.61	75.77
3266	NASDAQ	DHIL	Tue, Oct 25, 2011	75.72	76.13	73.07	73.07
3265	NASDAQ	DHIL	Mon, Oct 24, 2011	76.22	76.40	73.99	76.38
3264	NASDAQ	DHIL	Fri, Oct 21, 2011	75.25	75.97	74.30	75.97
3263	NASDAQ	DHIL	Thu, Oct 20, 2011	75.70	75.70	73.30	73.93
3262	NASDAQ	DHIL	Wed, Oct 19, 2011	75.25	76.20	73.61	74.01
3261	NASDAQ	DHIL	Tue, Oct 18, 2011	72.00	76.03	71.99	75.73
3260	NASDAQ	DHIL	Mon, Oct 17, 2011	76.40	76.40	72.02	72.19
3259	NASDAQ	DHIL	Fri, Oct 14, 2011	75.90	76.42	74.27	76.42
3258	NASDAQ	DHIL	Thu, Oct 13, 2011	75.00	75.30	73.85	74.30
3257	NASDAQ	DHIL	Wed, Oct 12, 2011	74.99	76.05	74.99	75.95
3256	NASDAQ	DHIL	Tue, Oct 11, 2011	72.61	75.00	72.32	73.65
3255	NASDAQ	DHIL	Mon, Oct 10, 2011	71.70	73.00	70.79	73.00
3254	NASDAQ	DHIL	Fri, Oct 7, 2011	72.95	72.95	70.01	71.09
3253	NASDAQ	DHIL	Thu, Oct 6, 2011	73.70	73.84	70.72	72.30
3252	NASDAQ	DHIL	Wed, Oct 5, 2011	65.95	74.16	65.95	73.63
3251	NASDAQ	DHIL	Tue, Oct 4, 2011	65.50	66.40	60.32	66.04
3250	NASDAQ	DHIL	Mon, Oct 3, 2011	68.10	70.99	66.00	66.00
3249	NASDAQ	DHIL	Fri, Sep 30, 2011	68.46	70.58	68.11	69.39
3248	NASDAQ	DHIL	Thu, Sep 29, 2011	70.72	72.00	67.92	69.55
3247	NASDAQ	DHIL	Wed, Sep 28, 2011	71.33	73.75	68.04	68.27
3246	NASDAQ	DHIL	Tue, Sep 27, 2011	73.81	75.26	70.38	71.74
3245	NASDAQ	DHIL	Mon, Sep 26, 2011	68.94	74.09	67.63	72.22
3244	NASDAQ	DHIL	Fri, Sep 23, 2011	67.24	69.15	65.10	67.66
3243	NASDAQ	DHIL	Thu, Sep 22, 2011	69.73	70.58	66.62	66.63
3242	NASDAQ	DHIL	Wed, Sep 21, 2011	74.11	75.35	70.10	71.21
3241	NASDAQ	DHIL	Tue, Sep 20, 2011	73.44	76.72	73.44	74.23
3240	NASDAQ	DHIL	Mon, Sep 19, 2011	73.81	75.70	72.80	74.97
3239	NASDAQ	DHIL	Fri, Sep 16, 2011	74.64	75.50	73.64	75.50
3238	NASDAQ	DHIL	Thu, Sep 15, 2011	74.75	74.75	72.64	73.97
3237	NASDAQ	DHIL	Wed, Sep 14, 2011	72.37	73.99	70.35	73.94
3236	NASDAQ	DHIL	Tue, Sep 13, 2011	70.09	71.55	70.09	71.40
3235	NASDAQ	DHIL	Mon, Sep 12, 2011	69.81	70.37	68.73	69.72
3234	NASDAQ	DHIL	Fri, Sep 9, 2011	70.09	70.66	69.13	69.97
3233	NASDAQ	DHIL	Thu, Sep 8, 2011	71.58	73.19	70.24	70.24
3232	NASDAQ	DHIL	Wed, Sep 7, 2011	71.20	72.92	70.28	72.50
3231	NASDAQ	DHIL	Tue, Sep 6, 2011	68.11	71.98	68.11	69.73
3230	NASDAQ	DHIL	Fri, Sep 2, 2011	69.75	72.32	69.67	70.05
3229	NASDAQ	DHIL	Thu, Sep 1, 2011	73.30	73.99	70.81	70.81
3228	NASDAQ	DHIL	Wed, Aug 31, 2011	73.22	75.24	72.33	73.09
3227	NASDAQ	DHIL	Tue, Aug 30, 2011	74.39	75.29	73.03	74.53
3226	NASDAQ	DHIL	Mon, Aug 29, 2011	72.06	74.98	71.79	74.85
3225	NASDAQ	DHIL	Fri, Aug 26, 2011	70.00	74.25	69.49	72.80
3224	NASDAQ	DHIL	Thu, Aug 25, 2011	71.97	75.88	69.03	70.12
3223	NASDAQ	DHIL	Wed, Aug 24, 2011	72.34	74.22	70.98	71.85
3222	NASDAQ	DHIL	Tue, Aug 23, 2011	70.00	73.00	70.00	72.91
3221	NASDAQ	DHIL	Mon, Aug 22, 2011	71.68	71.68	69.43	70.00
3220	NASDAQ	DHIL	Fri, Aug 19, 2011	66.95	71.20	66.95	70.31
3219	NASDAQ	DHIL	Thu, Aug 18, 2011	69.99	69.99	66.95	67.88
3218	NASDAQ	DHIL	Wed, Aug 17, 2011	73.74	74.60	69.55	70.88
3217	NASDAQ	DHIL	Tue, Aug 16, 2011	74.31	74.31	72.35	72.64
3216	NASDAQ	DHIL	Mon, Aug 15, 2011	74.14	75.48	72.14	75.22
3215	NASDAQ	DHIL	Fri, Aug 12, 2011	75.94	77.95	75.08	75.57
3214	NASDAQ	DHIL	Thu, Aug 11, 2011	69.11	76.05	68.77	75.67
3213	NASDAQ	DHIL	Wed, Aug 10, 2011	74.38	74.38	68.55	69.29
3212	NASDAQ	DHIL	Tue, Aug 9, 2011	73.02	76.48	70.51	76.10
3211	NASDAQ	DHIL	Mon, Aug 8, 2011	73.85	74.16	70.44	71.27
3210	NASDAQ	DHIL	Fri, Aug 5, 2011	75.86	76.00	74.03	74.74
3209	NASDAQ	DHIL	Thu, Aug 4, 2011	77.24	77.24	74.75	74.86
3208	NASDAQ	DHIL	Wed, Aug 3, 2011	77.17	77.36	76.35	77.35
3207	NASDAQ	DHIL	Tue, Aug 2, 2011	77.92	78.78	76.57	76.57
3206	NASDAQ	DHIL	Mon, Aug 1, 2011	78.97	80.24	76.85	78.49
3205	NASDAQ	DHIL	Fri, Jul 29, 2011	76.85	78.52	76.85	77.67
3204	NASDAQ	DHIL	Thu, Jul 28, 2011	76.69	79.92	76.00	77.75
3203	NASDAQ	DHIL	Wed, Jul 27, 2011	77.81	78.59	76.19	76.69
3202	NASDAQ	DHIL	Tue, Jul 26, 2011	81.37	81.37	78.68	79.50
3201	NASDAQ	DHIL	Mon, Jul 25, 2011	82.06	82.38	80.27	81.48
3200	NASDAQ	DHIL	Fri, Jul 22, 2011	80.60	83.85	80.60	82.84
3199	NASDAQ	DHIL	Thu, Jul 21, 2011	84.46	84.81	83.08	84.81
3198	NASDAQ	DHIL	Wed, Jul 20, 2011	84.85	84.85	83.24	83.80
3197	NASDAQ	DHIL	Tue, Jul 19, 2011	84.01	84.96	84.01	84.96
3196	NASDAQ	DHIL	Mon, Jul 18, 2011	83.88	84.00	81.75	83.80
3195	NASDAQ	DHIL	Fri, Jul 15, 2011	82.31	84.10	82.31	84.00
3194	NASDAQ	DHIL	Thu, Jul 14, 2011	84.25	84.25	81.36	82.18
3193	NASDAQ	DHIL	Wed, Jul 13, 2011	82.74	84.84	82.74	84.00
3192	NASDAQ	DHIL	Tue, Jul 12, 2011	82.98	83.80	80.75	82.02
3191	NASDAQ	DHIL	Mon, Jul 11, 2011	82.93	83.37	82.73	82.74
3190	NASDAQ	DHIL	Fri, Jul 8, 2011	84.00	84.00	83.48	83.68
3189	NASDAQ	DHIL	Thu, Jul 7, 2011	83.48	84.90	83.48	84.77
3188	NASDAQ	DHIL	Wed, Jul 6, 2011	82.36	84.28	82.17	83.20
3187	NASDAQ	DHIL	Tue, Jul 5, 2011	81.58	82.71	81.58	82.71
3186	NASDAQ	DHIL	Fri, Jul 1, 2011	81.65	82.58	81.65	82.58
3185	NASDAQ	DHIL	Thu, Jun 30, 2011	79.85	81.53	79.85	81.29
3184	NASDAQ	DHIL	Wed, Jun 29, 2011	79.45	79.84	79.00	79.71
3183	NASDAQ	DHIL	Tue, Jun 28, 2011	78.97	79.40	78.69	79.15
3182	NASDAQ	DHIL	Mon, Jun 27, 2011	78.14	79.49	77.56	78.58
3181	NASDAQ	DHIL	Fri, Jun 24, 2011	78.61	78.84	77.75	78.23
3180	NASDAQ	DHIL	Thu, Jun 23, 2011	80.00	80.00	77.50	78.61
3179	NASDAQ	DHIL	Wed, Jun 22, 2011	82.14	82.21	80.02	80.39
3178	NASDAQ	DHIL	Tue, Jun 21, 2011	81.90	82.90	81.42	82.18
3177	NASDAQ	DHIL	Mon, Jun 20, 2011	80.54	81.65	80.42	81.65
3176	NASDAQ	DHIL	Fri, Jun 17, 2011	80.84	81.22	80.29	80.38
3175	NASDAQ	DHIL	Thu, Jun 16, 2011	80.59	81.16	79.50	80.26
3174	NASDAQ	DHIL	Wed, Jun 15, 2011	80.93	80.93	79.25	79.40
3173	NASDAQ	DHIL	Tue, Jun 14, 2011	80.10	81.64	79.95	81.64
3172	NASDAQ	DHIL	Mon, Jun 13, 2011	78.98	79.71	78.13	79.71
3171	NASDAQ	DHIL	Fri, Jun 10, 2011	78.51	79.35	77.51	78.57
3170	NASDAQ	DHIL	Thu, Jun 9, 2011	78.11	79.63	78.11	78.48
3169	NASDAQ	DHIL	Wed, Jun 8, 2011	77.91	79.09	77.59	77.85
3168	NASDAQ	DHIL	Tue, Jun 7, 2011	77.94	78.99	77.60	78.00
3167	NASDAQ	DHIL	Mon, Jun 6, 2011	78.54	78.54	77.64	77.75
3166	NASDAQ	DHIL	Fri, Jun 3, 2011	78.74	79.99	78.00	78.35
3165	NASDAQ	DHIL	Thu, Jun 2, 2011	78.99	79.54	78.90	79.54
3164	NASDAQ	DHIL	Wed, Jun 1, 2011	79.85	80.55	79.00	79.00
3163	NASDAQ	DHIL	Tue, May 31, 2011	82.02	82.02	79.26	80.03
3162	NASDAQ	DHIL	Fri, May 27, 2011	79.50	79.50	79.04	79.49
3161	NASDAQ	DHIL	Thu, May 26, 2011	79.17	79.50	78.98	79.50
3160	NASDAQ	DHIL	Wed, May 25, 2011	78.63	79.50	78.63	79.50
3159	NASDAQ	DHIL	Tue, May 24, 2011	78.90	79.00	77.00	78.85
3158	NASDAQ	DHIL	Mon, May 23, 2011	78.04	79.17	78.04	78.91
3157	NASDAQ	DHIL	Fri, May 20, 2011	79.25	79.77	79.18	79.25
3156	NASDAQ	DHIL	Thu, May 19, 2011	79.69	79.69	79.24	79.24
3155	NASDAQ	DHIL	Wed, May 18, 2011	79.75	79.83	79.38	79.40
3154	NASDAQ	DHIL	Tue, May 17, 2011	79.45	80.00	79.52	79.59
3153	NASDAQ	DHIL	Mon, May 16, 2011	79.26	80.14	79.25	79.94
3152	NASDAQ	DHIL	Fri, May 13, 2011	79.93	80.00	79.25	79.43
3151	NASDAQ	DHIL	Thu, May 12, 2011	79.29	80.13	79.29	80.00
3150	NASDAQ	DHIL	Wed, May 11, 2011	80.45	80.21	79.50	79.58
3149	NASDAQ	DHIL	Tue, May 10, 2011	80.11	80.75	80.01	80.70
3148	NASDAQ	DHIL	Mon, May 9, 2011	79.40	79.99	79.51	79.99
3147	NASDAQ	DHIL	Fri, May 6, 2011	80.00	80.40	79.37	79.44
3146	NASDAQ	DHIL	Thu, May 5, 2011	79.46	79.80	79.00	79.45
3145	NASDAQ	DHIL	Wed, May 4, 2011	79.96	81.00	79.30	79.47
3144	NASDAQ	DHIL	Tue, May 3, 2011	79.72	80.49	79.46	79.91
3143	NASDAQ	DHIL	Mon, May 2, 2011	81.61	81.61	79.68	79.97
3142	NASDAQ	DHIL	Fri, Apr 29, 2011	80.44	82.16	80.44	82.00
3141	NASDAQ	DHIL	Thu, Apr 28, 2011	80.20	80.60	79.43	80.45
3140	NASDAQ	DHIL	Wed, Apr 27, 2011	79.73	80.74	79.41	80.24
3139	NASDAQ	DHIL	Tue, Apr 26, 2011	79.07	79.99	79.07	79.92
3138	NASDAQ	DHIL	Mon, Apr 25, 2011	78.91	80.00	79.55	79.55
3137	NASDAQ	DHIL	Thu, Apr 21, 2011	79.31	79.80	78.83	78.86
3136	NASDAQ	DHIL	Wed, Apr 20, 2011	80.66	80.66	79.58	79.79
3135	NASDAQ	DHIL	Tue, Apr 19, 2011	79.48	80.56	78.25	79.52
3134	NASDAQ	DHIL	Mon, Apr 18, 2011	79.97	79.97	78.97	79.13
3133	NASDAQ	DHIL	Fri, Apr 15, 2011	80.41	80.71	80.41	80.70
3132	NASDAQ	DHIL	Thu, Apr 14, 2011	79.96	80.65	79.96	80.60
3131	NASDAQ	DHIL	Wed, Apr 13, 2011	80.94	80.62	80.22	80.54
3130	NASDAQ	DHIL	Tue, Apr 12, 2011	80.62	80.97	79.94	80.69
3129	NASDAQ	DHIL	Mon, Apr 11, 2011	81.38	81.38	80.48	81.00
3128	NASDAQ	DHIL	Fri, Apr 8, 2011	81.39	81.69	80.78	81.36
3127	NASDAQ	DHIL	Thu, Apr 7, 2011	80.71	81.86	79.32	80.92
3126	NASDAQ	DHIL	Wed, Apr 6, 2011	80.92	81.00	79.98	81.00
3125	NASDAQ	DHIL	Tue, Apr 5, 2011	79.71	81.86	79.71	80.69
3124	NASDAQ	DHIL	Mon, Apr 4, 2011	80.00	79.95	79.22	79.95
3123	NASDAQ	DHIL	Fri, Apr 1, 2011	80.00	80.00	79.25	79.90
3122	NASDAQ	DHIL	Thu, Mar 31, 2011	79.79	80.00	78.78	80.00
3121	NASDAQ	DHIL	Wed, Mar 30, 2011	79.00	79.54	78.91	79.18
3120	NASDAQ	DHIL	Tue, Mar 29, 2011	78.72	79.05	78.63	78.99
3119	NASDAQ	DHIL	Mon, Mar 28, 2011	78.93	78.99	78.64	78.84
3118	NASDAQ	DHIL	Fri, Mar 25, 2011	78.06	78.94	78.06	78.94
3117	NASDAQ	DHIL	Thu, Mar 24, 2011	78.48	78.74	78.08	78.74
3116	NASDAQ	DHIL	Wed, Mar 23, 2011	77.97	78.24	77.24	78.14
3115	NASDAQ	DHIL	Tue, Mar 22, 2011	78.65	78.99	78.10	78.43
3114	NASDAQ	DHIL	Mon, Mar 21, 2011	77.86	78.75	77.46	78.72
3113	NASDAQ	DHIL	Fri, Mar 18, 2011	77.04	77.74	76.45	77.00
3112	NASDAQ	DHIL	Thu, Mar 17, 2011	74.98	76.40	74.97	76.29
3111	NASDAQ	DHIL	Wed, Mar 16, 2011	73.40	74.31	73.07	73.98
3110	NASDAQ	DHIL	Tue, Mar 15, 2011	72.49	74.55	72.49	73.69
3109	NASDAQ	DHIL	Mon, Mar 14, 2011	74.42	75.14	72.51	74.46
3108	NASDAQ	DHIL	Fri, Mar 11, 2011	74.57	75.18	74.57	75.15
3107	NASDAQ	DHIL	Thu, Mar 10, 2011	75.22	76.00	74.64	74.69
3106	NASDAQ	DHIL	Wed, Mar 9, 2011	75.64	76.29	75.48	75.94
3105	NASDAQ	DHIL	Tue, Mar 8, 2011	75.00	75.54	74.50	75.54
3104	NASDAQ	DHIL	Mon, Mar 7, 2011	76.41	76.81	75.02	75.05
3103	NASDAQ	DHIL	Fri, Mar 4, 2011	76.40	76.50	75.79	76.12
3102	NASDAQ	DHIL	Thu, Mar 3, 2011	74.74	77.39	74.52	76.71
3101	NASDAQ	DHIL	Wed, Mar 2, 2011	74.08	74.54	74.00	74.54
3100	NASDAQ	DHIL	Tue, Mar 1, 2011	74.54	74.54	74.00	74.37
3099	NASDAQ	DHIL	Mon, Feb 28, 2011	74.23	74.55	73.87	74.07
3098	NASDAQ	DHIL	Fri, Feb 25, 2011	74.05	74.06	73.07	74.06
3097	NASDAQ	DHIL	Thu, Feb 24, 2011	73.06	74.01	73.06	74.01
3096	NASDAQ	DHIL	Wed, Feb 23, 2011	73.18	73.35	72.25	73.05
3095	NASDAQ	DHIL	Tue, Feb 22, 2011	72.21	73.53	72.21	73.15
3094	NASDAQ	DHIL	Fri, Feb 18, 2011	72.37	72.60	71.41	72.50
3093	NASDAQ	DHIL	Thu, Feb 17, 2011	70.81	72.56	70.34	72.56
3092	NASDAQ	DHIL	Wed, Feb 16, 2011	70.65	71.25	70.61	71.15
3091	NASDAQ	DHIL	Tue, Feb 15, 2011	69.59	70.78	69.59	70.27
3090	NASDAQ	DHIL	Mon, Feb 14, 2011	70.34	70.44	69.91	70.04
3089	NASDAQ	DHIL	Fri, Feb 11, 2011	69.22	70.45	69.22	70.39
3088	NASDAQ	DHIL	Thu, Feb 10, 2011	69.50	70.45	69.06	69.71
3087	NASDAQ	DHIL	Wed, Feb 9, 2011	70.20	70.20	69.53	69.80
3086	NASDAQ	DHIL	Tue, Feb 8, 2011	70.01	70.28	69.57	70.25
3085	NASDAQ	DHIL	Mon, Feb 7, 2011	70.00	70.49	69.75	70.33
3084	NASDAQ	DHIL	Fri, Feb 4, 2011	69.71	69.87	69.42	69.87
3083	NASDAQ	DHIL	Thu, Feb 3, 2011	69.91	69.96	69.75	69.75
3082	NASDAQ	DHIL	Wed, Feb 2, 2011	69.98	69.98	69.11	69.66
3081	NASDAQ	DHIL	Tue, Feb 1, 2011	68.50	70.03	68.50	69.71
3080	NASDAQ	DHIL	Mon, Jan 31, 2011	68.08	68.54	68.00	68.30
3079	NASDAQ	DHIL	Fri, Jan 28, 2011	69.53	69.53	67.16	67.85
3078	NASDAQ	DHIL	Thu, Jan 27, 2011	70.08	70.19	69.30	69.80
3077	NASDAQ	DHIL	Wed, Jan 26, 2011	70.60	70.60	70.06	70.20
3076	NASDAQ	DHIL	Tue, Jan 25, 2011	70.40	70.88	70.01	70.52
3075	NASDAQ	DHIL	Mon, Jan 24, 2011	70.11	70.99	70.01	70.40
3074	NASDAQ	DHIL	Fri, Jan 21, 2011	71.17	71.75	70.24	70.29
3073	NASDAQ	DHIL	Thu, Jan 20, 2011	72.11	72.29	70.20	70.20
3072	NASDAQ	DHIL	Wed, Jan 19, 2011	73.83	73.83	72.06	72.17
3071	NASDAQ	DHIL	Tue, Jan 18, 2011	74.39	74.50	72.66	74.00
3070	NASDAQ	DHIL	Fri, Jan 14, 2011	74.80	75.25	74.26	74.49
3069	NASDAQ	DHIL	Thu, Jan 13, 2011	74.72	75.00	74.50	74.86
3068	NASDAQ	DHIL	Wed, Jan 12, 2011	75.54	75.54	74.55	74.94
3067	NASDAQ	DHIL	Tue, Jan 11, 2011	73.10	74.73	73.10	74.73
3066	NASDAQ	DHIL	Mon, Jan 10, 2011	72.81	73.10	72.14	73.10
3065	NASDAQ	DHIL	Fri, Jan 7, 2011	73.80	73.80	72.14	72.91
3064	NASDAQ	DHIL	Thu, Jan 6, 2011	72.74	73.15	71.67	73.13
3063	NASDAQ	DHIL	Wed, Jan 5, 2011	72.95	73.00	72.02	73.00
3062	NASDAQ	DHIL	Tue, Jan 4, 2011	74.53	74.62	72.93	72.95
3061	NASDAQ	DHIL	Mon, Jan 3, 2011	73.05	74.56	73.05	74.06
3060	NASDAQ	DHIL	Fri, Dec 31, 2010	72.86	72.86	71.64	72.34
3059	NASDAQ	DHIL	Thu, Dec 30, 2010	74.25	74.25	72.25	72.25
3058	NASDAQ	DHIL	Wed, Dec 29, 2010	74.03	74.39	73.96	74.35
3057	NASDAQ	DHIL	Tue, Dec 28, 2010	73.00	73.69	72.96	73.61
3056	NASDAQ	DHIL	Mon, Dec 27, 2010	73.14	73.14	71.50	72.55
3055	NASDAQ	DHIL	Thu, Dec 23, 2010	74.90	75.34	73.67	73.70
3054	NASDAQ	DHIL	Wed, Dec 22, 2010	76.06	76.16	74.88	75.50
3053	NASDAQ	DHIL	Tue, Dec 21, 2010	76.50	76.98	76.14	76.14
3052	NASDAQ	DHIL	Mon, Dec 20, 2010	76.55	76.56	75.41	75.92
3051	NASDAQ	DHIL	Fri, Dec 17, 2010	75.69	76.50	74.45	76.50
3050	NASDAQ	DHIL	Thu, Dec 16, 2010	74.34	76.02	73.65	76.02
3049	NASDAQ	DHIL	Wed, Dec 15, 2010	74.44	75.60	73.59	74.32
3048	NASDAQ	DHIL	Tue, Dec 14, 2010	72.61	74.29	72.51	74.15
3047	NASDAQ	DHIL	Mon, Dec 13, 2010	73.57	73.57	72.26	73.16
3046	NASDAQ	DHIL	Fri, Dec 10, 2010	72.80	73.32	71.72	73.00
3045	NASDAQ	DHIL	Thu, Dec 9, 2010	72.85	73.43	71.59	72.80
3044	NASDAQ	DHIL	Wed, Dec 8, 2010	72.15	72.23	71.70	72.15
3043	NASDAQ	DHIL	Tue, Dec 7, 2010	72.01	72.45	71.02	71.66
3042	NASDAQ	DHIL	Mon, Dec 6, 2010	72.21	72.21	70.47	70.94
3041	NASDAQ	DHIL	Fri, Dec 3, 2010	71.95	72.30	71.03	72.00
3040	NASDAQ	DHIL	Thu, Dec 2, 2010	73.89	73.99	72.00	72.75
3039	NASDAQ	DHIL	Wed, Dec 1, 2010	70.82	74.05	70.53	73.82
3038	NASDAQ	DHIL	Tue, Nov 30, 2010	71.15	71.39	69.01	69.24
3037	NASDAQ	DHIL	Mon, Nov 29, 2010	69.17	73.07	68.86	72.19
3036	NASDAQ	DHIL	Fri, Nov 26, 2010	83.50	85.68	83.00	84.86
3035	NASDAQ	DHIL	Wed, Nov 24, 2010	83.55	84.84	82.89	83.96
3034	NASDAQ	DHIL	Tue, Nov 23, 2010	83.00	83.21	81.42	82.62
3033	NASDAQ	DHIL	Mon, Nov 22, 2010	82.65	84.08	82.00	83.90
3032	NASDAQ	DHIL	Fri, Nov 19, 2010	81.95	83.71	81.80	82.88
3031	NASDAQ	DHIL	Thu, Nov 18, 2010	80.43	82.00	79.86	82.00
3030	NASDAQ	DHIL	Wed, Nov 17, 2010	80.00	80.25	79.17	79.87
3029	NASDAQ	DHIL	Tue, Nov 16, 2010	79.01	79.96	79.00	79.03
3028	NASDAQ	DHIL	Mon, Nov 15, 2010	80.95	81.08	80.00	80.53
3027	NASDAQ	DHIL	Fri, Nov 12, 2010	81.04	81.50	79.99	79.99
3026	NASDAQ	DHIL	Thu, Nov 11, 2010	81.04	82.16	80.99	81.45
3025	NASDAQ	DHIL	Wed, Nov 10, 2010	80.69	83.85	79.84	82.00
3024	NASDAQ	DHIL	Tue, Nov 9, 2010	81.00	81.30	80.11	80.11
3023	NASDAQ	DHIL	Mon, Nov 8, 2010	82.00	82.00	78.50	80.77
3022	NASDAQ	DHIL	Fri, Nov 5, 2010	83.92	86.15	79.49	81.67
3021	NASDAQ	DHIL	Thu, Nov 4, 2010	78.52	83.98	78.00	83.98
3020	NASDAQ	DHIL	Wed, Nov 3, 2010	78.00	78.23	77.52	78.00
3019	NASDAQ	DHIL	Tue, Nov 2, 2010	78.80	78.80	77.39	78.00
3018	NASDAQ	DHIL	Mon, Nov 1, 2010	77.28	78.00	76.86	77.49
3017	NASDAQ	DHIL	Fri, Oct 29, 2010	76.74	77.58	76.18	76.58
3016	NASDAQ	DHIL	Thu, Oct 28, 2010	78.64	78.64	76.81	76.81
3015	NASDAQ	DHIL	Wed, Oct 27, 2010	78.94	79.14	75.83	77.40
3014	NASDAQ	DHIL	Tue, Oct 26, 2010	78.03	79.19	78.00	79.15
3013	NASDAQ	DHIL	Mon, Oct 25, 2010	78.90	79.00	78.00	78.36
3012	NASDAQ	DHIL	Fri, Oct 22, 2010	78.50	78.50	78.22	78.42
3011	NASDAQ	DHIL	Thu, Oct 21, 2010	79.95	79.97	78.42	78.42
3010	NASDAQ	DHIL	Wed, Oct 20, 2010	79.75	81.23	79.19	79.45
3009	NASDAQ	DHIL	Tue, Oct 19, 2010	78.66	79.94	78.31	78.85
3008	NASDAQ	DHIL	Mon, Oct 18, 2010	81.85	81.94	79.89	80.00
3007	NASDAQ	DHIL	Fri, Oct 15, 2010	80.41	81.00	78.98	79.27
3006	NASDAQ	DHIL	Thu, Oct 14, 2010	80.98	82.48	78.34	78.57
3005	NASDAQ	DHIL	Wed, Oct 13, 2010	78.80	81.79	78.80	80.85
3004	NASDAQ	DHIL	Tue, Oct 12, 2010	78.04	78.74	77.13	78.74
3003	NASDAQ	DHIL	Mon, Oct 11, 2010	78.00	78.00	75.12	77.89
3002	NASDAQ	DHIL	Fri, Oct 8, 2010	75.99	77.50	75.80	77.45
3001	NASDAQ	DHIL	Thu, Oct 7, 2010	76.38	76.85	74.60	76.40
3000	NASDAQ	DHIL	Wed, Oct 6, 2010	75.24	75.73	74.55	75.45
2999	NASDAQ	DHIL	Tue, Oct 5, 2010	74.01	76.64	74.01	76.08
2998	NASDAQ	DHIL	Mon, Oct 4, 2010	74.70	74.70	73.00	73.92
2997	NASDAQ	DHIL	Fri, Oct 1, 2010	74.35	74.35	73.36	74.34
2996	NASDAQ	DHIL	Thu, Sep 30, 2010	73.15	74.25	72.13	73.00
2995	NASDAQ	DHIL	Wed, Sep 29, 2010	73.24	73.82	72.27	73.82
2994	NASDAQ	DHIL	Tue, Sep 28, 2010	72.77	73.92	70.51	73.65
2993	NASDAQ	DHIL	Mon, Sep 27, 2010	73.50	73.75	72.83	72.83
2992	NASDAQ	DHIL	Fri, Sep 24, 2010	71.97	73.84	71.94	73.75
2991	NASDAQ	DHIL	Thu, Sep 23, 2010	70.04	71.00	70.04	70.92
2990	NASDAQ	DHIL	Wed, Sep 22, 2010	71.29	71.95	70.56	70.81
2989	NASDAQ	DHIL	Tue, Sep 21, 2010	73.94	74.95	69.44	71.24
2988	NASDAQ	DHIL	Mon, Sep 20, 2010	68.00	73.15	67.99	71.75
2987	NASDAQ	DHIL	Fri, Sep 17, 2010	60.10	60.79	59.00	60.36
2986	NASDAQ	DHIL	Thu, Sep 16, 2010	56.70	60.96	56.70	59.15
2985	NASDAQ	DHIL	Wed, Sep 15, 2010	54.28	55.50	54.16	55.50
2984	NASDAQ	DHIL	Tue, Sep 14, 2010	54.25	54.42	54.00	54.00
2983	NASDAQ	DHIL	Mon, Sep 13, 2010	54.78	54.93	53.76	54.25
2982	NASDAQ	DHIL	Fri, Sep 10, 2010	54.00	54.00	53.49	53.74
2981	NASDAQ	DHIL	Thu, Sep 9, 2010	54.04	54.75	53.25	53.59
2980	NASDAQ	DHIL	Wed, Sep 8, 2010	54.47	54.48	53.03	54.07
2979	NASDAQ	DHIL	Tue, Sep 7, 2010	55.35	55.35	54.03	54.03
2978	NASDAQ	DHIL	Fri, Sep 3, 2010	54.57	55.47	54.50	55.47
2977	NASDAQ	DHIL	Thu, Sep 2, 2010	53.23	54.14	53.23	54.14
2976	NASDAQ	DHIL	Wed, Sep 1, 2010	52.55	53.50	51.65	53.28
2975	NASDAQ	DHIL	Tue, Aug 31, 2010	52.50	53.00	50.52	51.45
2974	NASDAQ	DHIL	Mon, Aug 30, 2010	53.48	53.75	52.45	52.56
2973	NASDAQ	DHIL	Fri, Aug 27, 2010	53.52	53.52	53.00	53.52
2972	NASDAQ	DHIL	Thu, Aug 26, 2010	53.56	53.56	52.63	52.63
2971	NASDAQ	DHIL	Wed, Aug 25, 2010	52.93	53.51	52.93	53.50
2970	NASDAQ	DHIL	Tue, Aug 24, 2010	54.06	54.06	53.06	53.06
2969	NASDAQ	DHIL	Mon, Aug 23, 2010	54.97	55.14	54.09	54.09
2968	NASDAQ	DHIL	Fri, Aug 20, 2010	54.34	55.09	54.27	55.09
2967	NASDAQ	DHIL	Thu, Aug 19, 2010	55.01	55.01	54.70	54.98
2966	NASDAQ	DHIL	Wed, Aug 18, 2010	55.30	55.97	54.75	55.06
2965	NASDAQ	DHIL	Tue, Aug 17, 2010	55.36	56.20	55.36	56.18
2964	NASDAQ	DHIL	Mon, Aug 16, 2010	56.92	56.93	55.70	55.71
2963	NASDAQ	DHIL	Fri, Aug 13, 2010	57.18	57.60	56.91	56.95
2962	NASDAQ	DHIL	Thu, Aug 12, 2010	57.00	58.65	57.00	57.14
2961	NASDAQ	DHIL	Wed, Aug 11, 2010	60.57	60.78	58.03	58.03
2960	NASDAQ	DHIL	Tue, Aug 10, 2010	61.86	62.22	61.03	61.03
2959	NASDAQ	DHIL	Mon, Aug 9, 2010	62.72	62.82	62.11	62.82
2958	NASDAQ	DHIL	Fri, Aug 6, 2010	61.82	63.47	61.77	61.95
2957	NASDAQ	DHIL	Thu, Aug 5, 2010	62.88	62.88	61.78	61.78
2956	NASDAQ	DHIL	Wed, Aug 4, 2010	61.09	62.49	61.09	62.49
2955	NASDAQ	DHIL	Tue, Aug 3, 2010	61.65	61.89	60.54	60.54
2954	NASDAQ	DHIL	Mon, Aug 2, 2010	58.45	61.64	57.80	61.32
2953	NASDAQ	DHIL	Fri, Jul 30, 2010	58.00	58.54	57.11	58.11
2952	NASDAQ	DHIL	Thu, Jul 29, 2010	58.24	58.24	57.71	57.81
2951	NASDAQ	DHIL	Wed, Jul 28, 2010	58.70	58.70	57.50	58.24
2950	NASDAQ	DHIL	Tue, Jul 27, 2010	58.44	58.53	57.10	58.07
2949	NASDAQ	DHIL	Mon, Jul 26, 2010	55.00	57.84	55.00	57.84
2948	NASDAQ	DHIL	Fri, Jul 23, 2010	53.90	55.00	53.55	55.00
2947	NASDAQ	DHIL	Thu, Jul 22, 2010	53.09	53.83	52.87	53.67
2946	NASDAQ	DHIL	Wed, Jul 21, 2010	55.50	55.50	50.72	52.21
2945	NASDAQ	DHIL	Tue, Jul 20, 2010	54.73	56.42	54.54	55.49
2944	NASDAQ	DHIL	Mon, Jul 19, 2010	56.65	56.81	54.12	55.15
2943	NASDAQ	DHIL	Fri, Jul 16, 2010	57.48	57.48	55.17	56.22
2942	NASDAQ	DHIL	Thu, Jul 15, 2010	60.00	60.00	58.00	58.07
2941	NASDAQ	DHIL	Wed, Jul 14, 2010	60.00	60.00	59.79	59.79
2940	NASDAQ	DHIL	Tue, Jul 13, 2010	60.00	60.97	59.57	59.98
2939	NASDAQ	DHIL	Mon, Jul 12, 2010	59.02	59.73	59.00	59.25
2938	NASDAQ	DHIL	Fri, Jul 9, 2010	58.25	60.17	58.22	60.17
2937	NASDAQ	DHIL	Thu, Jul 8, 2010	58.43	59.24	57.00	59.24
2936	NASDAQ	DHIL	Wed, Jul 7, 2010	55.34	59.77	55.34	56.65
2935	NASDAQ	DHIL	Tue, Jul 6, 2010	56.02	59.11	55.06	55.28
2934	NASDAQ	DHIL	Fri, Jul 2, 2010	56.00	56.01	55.33	55.46
2933	NASDAQ	DHIL	Thu, Jul 1, 2010	57.15	57.15	54.24	55.72
2932	NASDAQ	DHIL	Wed, Jun 30, 2010	59.20	60.35	56.51	56.69
2931	NASDAQ	DHIL	Tue, Jun 29, 2010	63.55	63.55	59.76	59.99
2930	NASDAQ	DHIL	Mon, Jun 28, 2010	64.80	65.28	62.75	64.38
2929	NASDAQ	DHIL	Fri, Jun 25, 2010	61.90	66.30	60.46	66.00
2928	NASDAQ	DHIL	Thu, Jun 24, 2010	61.55	61.55	60.49	60.49
2927	NASDAQ	DHIL	Wed, Jun 23, 2010	61.10	63.00	60.80	62.15
2926	NASDAQ	DHIL	Tue, Jun 22, 2010	61.11	62.02	60.99	60.99
2925	NASDAQ	DHIL	Mon, Jun 21, 2010	63.90	63.90	61.21	61.22
2924	NASDAQ	DHIL	Fri, Jun 18, 2010	61.66	63.76	61.66	63.15
2923	NASDAQ	DHIL	Thu, Jun 17, 2010	62.15	62.15	60.41	61.20
2922	NASDAQ	DHIL	Wed, Jun 16, 2010	63.18	63.80	61.65	62.29
2921	NASDAQ	DHIL	Tue, Jun 15, 2010	60.81	64.69	60.81	63.70
2920	NASDAQ	DHIL	Mon, Jun 14, 2010	64.05	65.51	60.75	61.00
2919	NASDAQ	DHIL	Fri, Jun 11, 2010	63.59	63.59	61.50	63.41
2918	NASDAQ	DHIL	Thu, Jun 10, 2010	62.20	64.24	62.20	63.67
2917	NASDAQ	DHIL	Wed, Jun 9, 2010	59.17	61.55	59.17	61.43
2916	NASDAQ	DHIL	Tue, Jun 8, 2010	62.00	62.00	55.88	58.36
2915	NASDAQ	DHIL	Mon, Jun 7, 2010	60.00	60.00	59.25	59.25
2914	NASDAQ	DHIL	Fri, Jun 4, 2010	61.21	61.21	59.89	60.01
2913	NASDAQ	DHIL	Thu, Jun 3, 2010	62.43	63.72	61.41	62.26
2912	NASDAQ	DHIL	Wed, Jun 2, 2010	63.35	64.83	62.25	63.55
2911	NASDAQ	DHIL	Tue, Jun 1, 2010	65.60	65.60	61.91	62.12
2910	NASDAQ	DHIL	Fri, May 28, 2010	67.61	67.93	65.73	65.97
2909	NASDAQ	DHIL	Thu, May 27, 2010	64.36	68.05	63.74	68.05
2908	NASDAQ	DHIL	Wed, May 26, 2010	63.73	64.50	62.55	63.29
2907	NASDAQ	DHIL	Tue, May 25, 2010	60.07	62.00	60.07	61.59
2906	NASDAQ	DHIL	Mon, May 24, 2010	63.41	63.44	62.99	62.99
2905	NASDAQ	DHIL	Fri, May 21, 2010	61.22	63.85	60.54	63.26
2904	NASDAQ	DHIL	Thu, May 20, 2010	65.50	65.50	60.84	61.87
2903	NASDAQ	DHIL	Wed, May 19, 2010	68.78	68.78	66.00	66.14
2902	NASDAQ	DHIL	Tue, May 18, 2010	69.95	70.63	68.61	68.61
2901	NASDAQ	DHIL	Mon, May 17, 2010	70.44	70.44	68.05	69.03
2900	NASDAQ	DHIL	Fri, May 14, 2010	72.20	72.66	69.67	69.74
2899	NASDAQ	DHIL	Thu, May 13, 2010	72.00	73.15	72.00	72.68
2898	NASDAQ	DHIL	Wed, May 12, 2010	70.29	73.02	69.04	73.02
2897	NASDAQ	DHIL	Tue, May 11, 2010	70.46	70.50	70.29	70.29
2896	NASDAQ	DHIL	Mon, May 10, 2010	70.28	72.16	69.15	70.00
2895	NASDAQ	DHIL	Fri, May 7, 2010	71.52	73.51	68.50	69.00
2894	NASDAQ	DHIL	Thu, May 6, 2010	75.57	76.51	70.03	71.35
2893	NASDAQ	DHIL	Wed, May 5, 2010	75.86	77.06	75.00	75.99
2892	NASDAQ	DHIL	Tue, May 4, 2010	78.08	78.91	75.45	76.97
2891	NASDAQ	DHIL	Mon, May 3, 2010	80.81	81.05	78.15	78.99
2890	NASDAQ	DHIL	Fri, Apr 30, 2010	81.49	82.12	77.51	78.04
2889	NASDAQ	DHIL	Thu, Apr 29, 2010	73.75	82.49	73.75	81.43
2888	NASDAQ	DHIL	Wed, Apr 28, 2010	74.82	75.00	74.82	75.00
2887	NASDAQ	DHIL	Tue, Apr 27, 2010	75.76	76.76	74.08	74.08
2886	NASDAQ	DHIL	Mon, Apr 26, 2010	74.96	76.44	74.28	76.22
2885	NASDAQ	DHIL	Fri, Apr 23, 2010	74.66	75.45	74.00	74.94
2884	NASDAQ	DHIL	Thu, Apr 22, 2010	73.57	75.88	73.57	75.54
2883	NASDAQ	DHIL	Wed, Apr 21, 2010	72.74	74.44	72.74	73.97
2882	NASDAQ	DHIL	Tue, Apr 20, 2010	72.00	72.50	72.00	72.50
2881	NASDAQ	DHIL	Mon, Apr 19, 2010	70.54	71.90	69.99	71.80
2880	NASDAQ	DHIL	Fri, Apr 16, 2010	70.57	71.01	70.38	71.00
2879	NASDAQ	DHIL	Thu, Apr 15, 2010	70.35	70.53	70.25	70.53
2878	NASDAQ	DHIL	Wed, Apr 14, 2010	70.20	70.34	69.74	70.34
2877	NASDAQ	DHIL	Tue, Apr 13, 2010	70.00	70.35	69.50	70.17
2876	NASDAQ	DHIL	Mon, Apr 12, 2010	68.85	70.39	68.84	70.17
2875	NASDAQ	DHIL	Fri, Apr 9, 2010	70.28	70.30	69.91	70.30
2874	NASDAQ	DHIL	Thu, Apr 8, 2010	69.55	69.99	69.55	69.99
2873	NASDAQ	DHIL	Wed, Apr 7, 2010	70.00	70.50	69.55	69.63
2872	NASDAQ	DHIL	Tue, Apr 6, 2010	69.55	71.18	69.55	70.19
2871	NASDAQ	DHIL	Mon, Apr 5, 2010	70.40	71.85	70.11	71.51
2870	NASDAQ	DHIL	Thu, Apr 1, 2010	69.26	70.87	69.26	69.95
2869	NASDAQ	DHIL	Wed, Mar 31, 2010	69.58	70.76	68.57	68.60
2868	NASDAQ	DHIL	Tue, Mar 30, 2010	69.63	70.49	68.48	69.88
2867	NASDAQ	DHIL	Mon, Mar 29, 2010	70.07	70.98	68.64	68.99
2866	NASDAQ	DHIL	Fri, Mar 26, 2010	69.51	70.78	68.16	70.22
2865	NASDAQ	DHIL	Thu, Mar 25, 2010	70.79	71.48	68.78	70.11
2864	NASDAQ	DHIL	Wed, Mar 24, 2010	68.90	70.49	68.90	70.49
2863	NASDAQ	DHIL	Tue, Mar 23, 2010	69.19	69.91	69.19	69.43
2862	NASDAQ	DHIL	Mon, Mar 22, 2010	67.85	69.37	67.68	69.37
2861	NASDAQ	DHIL	Fri, Mar 19, 2010	70.98	74.84	68.13	68.13
2860	NASDAQ	DHIL	Thu, Mar 18, 2010	70.80	71.35	70.05	70.32
2859	NASDAQ	DHIL	Wed, Mar 17, 2010	70.09	71.40	70.00	70.81
2858	NASDAQ	DHIL	Tue, Mar 16, 2010	69.50	70.50	69.50	70.50
2857	NASDAQ	DHIL	Mon, Mar 15, 2010	69.53	70.35	68.40	70.02
2856	NASDAQ	DHIL	Fri, Mar 12, 2010	71.91	71.91	69.76	69.76
2855	NASDAQ	DHIL	Thu, Mar 11, 2010	70.14	71.28	70.00	71.28
2854	NASDAQ	DHIL	Wed, Mar 10, 2010	70.51	71.03	69.66	71.03
2853	NASDAQ	DHIL	Tue, Mar 9, 2010	70.93	71.00	68.91	70.97
2852	NASDAQ	DHIL	Mon, Mar 8, 2010	69.50	71.44	66.09	70.98
2851	NASDAQ	DHIL	Fri, Mar 5, 2010	66.73	70.00	66.73	70.00
2850	NASDAQ	DHIL	Thu, Mar 4, 2010	65.86	66.50	65.66	66.50
2849	NASDAQ	DHIL	Wed, Mar 3, 2010	65.13	66.08	64.97	65.90
2848	NASDAQ	DHIL	Tue, Mar 2, 2010	64.12	65.33	63.27	65.33
2847	NASDAQ	DHIL	Mon, Mar 1, 2010	64.03	64.75	63.50	64.06
2846	NASDAQ	DHIL	Fri, Feb 26, 2010	65.00	65.00	63.24	63.84
2845	NASDAQ	DHIL	Thu, Feb 25, 2010	64.35	64.95	64.25	64.85
2844	NASDAQ	DHIL	Wed, Feb 24, 2010	65.85	65.85	64.52	65.46
2843	NASDAQ	DHIL	Tue, Feb 23, 2010	63.94	65.59	63.94	64.94
2842	NASDAQ	DHIL	Mon, Feb 22, 2010	64.00	64.58	63.49	64.06
2841	NASDAQ	DHIL	Fri, Feb 19, 2010	62.15	63.68	62.15	63.65
2840	NASDAQ	DHIL	Thu, Feb 18, 2010	61.36	62.71	61.36	62.40
2839	NASDAQ	DHIL	Wed, Feb 17, 2010	61.86	61.86	60.71	61.72
2838	NASDAQ	DHIL	Tue, Feb 16, 2010	59.85	62.32	59.85	61.80
2837	NASDAQ	DHIL	Fri, Feb 12, 2010	56.78	60.00	56.72	59.51
2836	NASDAQ	DHIL	Thu, Feb 11, 2010	56.88	58.36	56.11	57.70
2835	NASDAQ	DHIL	Wed, Feb 10, 2010	54.61	57.85	54.61	57.00
2834	NASDAQ	DHIL	Tue, Feb 9, 2010	55.80	58.13	55.00	57.64
2833	NASDAQ	DHIL	Mon, Feb 8, 2010	55.53	55.70	54.58	54.86
2832	NASDAQ	DHIL	Fri, Feb 5, 2010	57.57	58.07	55.67	55.89
2831	NASDAQ	DHIL	Thu, Feb 4, 2010	57.74	58.35	56.95	57.15
2830	NASDAQ	DHIL	Wed, Feb 3, 2010	56.91	58.80	56.91	58.05
2829	NASDAQ	DHIL	Tue, Feb 2, 2010	59.05	60.00	55.61	56.90
2828	NASDAQ	DHIL	Mon, Feb 1, 2010	59.13	61.05	59.06	59.65
2827	NASDAQ	DHIL	Fri, Jan 29, 2010	62.60	62.60	57.63	58.74
2826	NASDAQ	DHIL	Thu, Jan 28, 2010	61.53	61.69	60.36	60.87
2825	NASDAQ	DHIL	Wed, Jan 27, 2010	60.81	62.51	60.32	61.32
2824	NASDAQ	DHIL	Tue, Jan 26, 2010	62.14	63.93	61.26	61.88
2823	NASDAQ	DHIL	Mon, Jan 25, 2010	63.28	63.87	62.01	62.56
2822	NASDAQ	DHIL	Fri, Jan 22, 2010	63.00	65.01	62.49	62.73
2821	NASDAQ	DHIL	Thu, Jan 21, 2010	63.95	64.17	62.80	62.85
2820	NASDAQ	DHIL	Wed, Jan 20, 2010	63.60	64.00	63.50	63.85
2819	NASDAQ	DHIL	Tue, Jan 19, 2010	64.66	65.12	63.01	64.34
2818	NASDAQ	DHIL	Fri, Jan 15, 2010	64.93	65.02	63.00	64.66
2817	NASDAQ	DHIL	Thu, Jan 14, 2010	63.50	64.99	63.26	64.44
2816	NASDAQ	DHIL	Wed, Jan 13, 2010	64.06	64.06	63.03	63.56
2815	NASDAQ	DHIL	Tue, Jan 12, 2010	64.05	64.44	62.70	63.48
2814	NASDAQ	DHIL	Mon, Jan 11, 2010	63.51	64.85	63.51	64.76
2813	NASDAQ	DHIL	Fri, Jan 8, 2010	64.01	65.09	62.31	63.46
2812	NASDAQ	DHIL	Thu, Jan 7, 2010	62.51	64.59	62.51	64.27
2811	NASDAQ	DHIL	Wed, Jan 6, 2010	64.02	64.31	62.55	62.76
2810	NASDAQ	DHIL	Tue, Jan 5, 2010	64.91	65.00	64.00	64.14
2809	NASDAQ	DHIL	Mon, Jan 4, 2010	64.01	64.71	64.00	64.71
2808	NASDAQ	DHIL	Thu, Dec 31, 2009	65.44	65.99	64.00	64.23
2807	NASDAQ	DHIL	Wed, Dec 30, 2009	65.20	65.91	64.57	65.28
2806	NASDAQ	DHIL	Tue, Dec 29, 2009	66.63	66.63	64.73	65.29
2805	NASDAQ	DHIL	Mon, Dec 28, 2009	66.02	67.40	64.80	66.26
2804	NASDAQ	DHIL	Thu, Dec 24, 2009	66.00	66.00	66.00	66.00
2803	NASDAQ	DHIL	Wed, Dec 23, 2009	66.75	66.75	65.07	66.04
2802	NASDAQ	DHIL	Tue, Dec 22, 2009	66.74	67.35	65.75	66.78
2801	NASDAQ	DHIL	Mon, Dec 21, 2009	64.76	66.68	64.76	66.48
2800	NASDAQ	DHIL	Fri, Dec 18, 2009	64.99	65.21	64.00	64.54
2799	NASDAQ	DHIL	Thu, Dec 17, 2009	64.50	64.72	63.89	64.53
2798	NASDAQ	DHIL	Wed, Dec 16, 2009	64.61	64.61	62.77	64.24
2797	NASDAQ	DHIL	Tue, Dec 15, 2009	64.39	64.42	63.71	63.71
2796	NASDAQ	DHIL	Mon, Dec 14, 2009	64.00	64.24	63.55	63.99
2795	NASDAQ	DHIL	Fri, Dec 11, 2009	64.98	64.98	63.40	63.80
2794	NASDAQ	DHIL	Thu, Dec 10, 2009	64.00	64.58	62.15	63.95
2793	NASDAQ	DHIL	Wed, Dec 9, 2009	59.88	64.94	59.60	64.42
2792	NASDAQ	DHIL	Tue, Dec 8, 2009	60.73	60.95	58.40	60.78
2791	NASDAQ	DHIL	Mon, Dec 7, 2009	60.85	62.25	60.30	61.15
2790	NASDAQ	DHIL	Fri, Dec 4, 2009	61.61	61.61	59.97	61.05
2789	NASDAQ	DHIL	Thu, Dec 3, 2009	61.55	61.84	60.06	60.06
2788	NASDAQ	DHIL	Wed, Dec 2, 2009	60.81	61.60	60.00	61.48
2787	NASDAQ	DHIL	Tue, Dec 1, 2009	60.98	60.98	59.49	60.57
2786	NASDAQ	DHIL	Mon, Nov 30, 2009	60.20	61.33	59.01	60.15
2785	NASDAQ	DHIL	Fri, Nov 27, 2009	61.50	62.28	60.01	60.19
2784	NASDAQ	DHIL	Wed, Nov 25, 2009	68.99	71.95	68.79	71.55
2783	NASDAQ	DHIL	Tue, Nov 24, 2009	68.94	69.10	68.07	68.99
2782	NASDAQ	DHIL	Mon, Nov 23, 2009	67.00	69.74	67.00	68.36
2781	NASDAQ	DHIL	Fri, Nov 20, 2009	65.50	66.96	65.50	66.96
2780	NASDAQ	DHIL	Thu, Nov 19, 2009	66.12	66.21	64.91	65.70
2779	NASDAQ	DHIL	Wed, Nov 18, 2009	65.47	66.22	65.47	66.12
2778	NASDAQ	DHIL	Tue, Nov 17, 2009	63.81	66.41	63.81	65.68
2777	NASDAQ	DHIL	Mon, Nov 16, 2009	63.67	66.06	62.20	66.00
2776	NASDAQ	DHIL	Fri, Nov 13, 2009	62.76	63.29	62.17	63.26
2775	NASDAQ	DHIL	Thu, Nov 12, 2009	62.17	63.99	61.76	62.32
2774	NASDAQ	DHIL	Wed, Nov 11, 2009	62.10	63.31	61.80	62.57
2773	NASDAQ	DHIL	Tue, Nov 10, 2009	61.74	62.51	61.56	61.56
2772	NASDAQ	DHIL	Mon, Nov 9, 2009	62.94	62.94	61.50	62.00
2771	NASDAQ	DHIL	Fri, Nov 6, 2009	60.04	61.71	60.00	61.45
2770	NASDAQ	DHIL	Thu, Nov 5, 2009	56.01	61.15	56.01	60.27
2769	NASDAQ	DHIL	Wed, Nov 4, 2009	55.50	56.41	53.61	54.24
2768	NASDAQ	DHIL	Tue, Nov 3, 2009	53.75	54.70	52.62	54.40
2767	NASDAQ	DHIL	Mon, Nov 2, 2009	52.60	54.64	52.33	53.84
2766	NASDAQ	DHIL	Fri, Oct 30, 2009	55.35	55.90	52.36	52.46
2765	NASDAQ	DHIL	Thu, Oct 29, 2009	56.14	56.18	55.60	55.89
2764	NASDAQ	DHIL	Wed, Oct 28, 2009	56.88	57.14	55.50	55.65
2763	NASDAQ	DHIL	Tue, Oct 27, 2009	57.79	58.02	56.05	57.03
2762	NASDAQ	DHIL	Mon, Oct 26, 2009	57.86	58.72	57.02	57.87
2761	NASDAQ	DHIL	Fri, Oct 23, 2009	58.68	58.75	57.27	57.83
2760	NASDAQ	DHIL	Thu, Oct 22, 2009	57.60	59.20	57.53	58.68
2759	NASDAQ	DHIL	Wed, Oct 21, 2009	58.22	59.15	57.74	57.94
2758	NASDAQ	DHIL	Tue, Oct 20, 2009	57.49	57.55	57.49	57.55
2757	NASDAQ	DHIL	Mon, Oct 19, 2009	58.41	58.79	57.75	58.17
2756	NASDAQ	DHIL	Fri, Oct 16, 2009	58.60	59.68	57.55	57.76
2755	NASDAQ	DHIL	Thu, Oct 15, 2009	59.20	59.74	58.27	58.85
2754	NASDAQ	DHIL	Wed, Oct 14, 2009	57.65	59.79	57.15	59.76
2753	NASDAQ	DHIL	Tue, Oct 13, 2009	57.54	57.59	56.40	57.37
2752	NASDAQ	DHIL	Mon, Oct 12, 2009	57.48	57.57	57.33	57.33
2751	NASDAQ	DHIL	Fri, Oct 9, 2009	55.88	57.95	55.88	57.47
2750	NASDAQ	DHIL	Thu, Oct 8, 2009	57.38	57.50	56.40	57.20
2749	NASDAQ	DHIL	Wed, Oct 7, 2009	56.88	57.47	56.27	57.34
2748	NASDAQ	DHIL	Tue, Oct 6, 2009	57.48	58.25	56.61	56.89
2747	NASDAQ	DHIL	Mon, Oct 5, 2009	55.69	57.49	55.69	56.90
2746	NASDAQ	DHIL	Fri, Oct 2, 2009	56.86	56.86	55.24	55.56
2745	NASDAQ	DHIL	Thu, Oct 1, 2009	58.21	58.48	57.25	57.31
2744	NASDAQ	DHIL	Wed, Sep 30, 2009	58.24	58.24	57.49	57.97
2743	NASDAQ	DHIL	Tue, Sep 29, 2009	57.33	57.98	57.06	57.98
2742	NASDAQ	DHIL	Mon, Sep 28, 2009	57.30	57.93	55.26	57.13
2741	NASDAQ	DHIL	Fri, Sep 25, 2009	56.63	57.21	55.54	57.11
2740	NASDAQ	DHIL	Thu, Sep 24, 2009	57.43	57.43	55.55	55.55
2739	NASDAQ	DHIL	Wed, Sep 23, 2009	57.48	57.55	55.31	56.83
2738	NASDAQ	DHIL	Tue, Sep 22, 2009	56.60	58.50	56.60	57.20
2737	NASDAQ	DHIL	Mon, Sep 21, 2009	56.31	57.97	55.50	57.32
2736	NASDAQ	DHIL	Fri, Sep 18, 2009	56.03	57.28	55.46	57.10
2735	NASDAQ	DHIL	Thu, Sep 17, 2009	55.44	56.51	55.44	55.79
2734	NASDAQ	DHIL	Wed, Sep 16, 2009	55.00	55.00	54.50	54.74
2733	NASDAQ	DHIL	Tue, Sep 15, 2009	54.30	55.23	54.00	54.98
2732	NASDAQ	DHIL	Mon, Sep 14, 2009	54.13	54.70	53.88	54.70
2731	NASDAQ	DHIL	Fri, Sep 11, 2009	57.07	57.07	54.52	55.23
2730	NASDAQ	DHIL	Thu, Sep 10, 2009	55.50	56.81	55.00	56.81
2729	NASDAQ	DHIL	Wed, Sep 9, 2009	54.32	56.35	53.85	55.89
2728	NASDAQ	DHIL	Tue, Sep 8, 2009	53.55	54.30	52.18	54.19
2727	NASDAQ	DHIL	Fri, Sep 4, 2009	51.70	53.18	51.36	53.18
2726	NASDAQ	DHIL	Thu, Sep 3, 2009	50.71	51.71	50.50	51.71
2725	NASDAQ	DHIL	Wed, Sep 2, 2009	50.00	51.79	49.77	50.38
2724	NASDAQ	DHIL	Tue, Sep 1, 2009	51.17	53.91	48.00	50.48
2723	NASDAQ	DHIL	Mon, Aug 31, 2009	53.64	54.15	51.39	51.39
2722	NASDAQ	DHIL	Fri, Aug 28, 2009	54.90	54.90	53.28	53.28
2721	NASDAQ	DHIL	Thu, Aug 27, 2009	54.41	54.56	53.74	54.50
2720	NASDAQ	DHIL	Wed, Aug 26, 2009	53.65	54.28	53.65	54.28
2719	NASDAQ	DHIL	Tue, Aug 25, 2009	54.00	54.39	53.02	53.82
2718	NASDAQ	DHIL	Mon, Aug 24, 2009	54.30	55.22	53.51	54.23
2717	NASDAQ	DHIL	Fri, Aug 21, 2009	55.57	55.57	54.01	54.95
2716	NASDAQ	DHIL	Thu, Aug 20, 2009	54.59	55.78	54.15	54.98
2715	NASDAQ	DHIL	Wed, Aug 19, 2009	53.98	55.36	53.68	55.12
2714	NASDAQ	DHIL	Tue, Aug 18, 2009	53.56	54.78	53.56	54.23
2713	NASDAQ	DHIL	Mon, Aug 17, 2009	52.71	54.21	52.71	53.06
2712	NASDAQ	DHIL	Fri, Aug 14, 2009	56.37	56.98	52.92	53.61
2711	NASDAQ	DHIL	Thu, Aug 13, 2009	58.01	58.01	56.18	56.18
2710	NASDAQ	DHIL	Wed, Aug 12, 2009	58.98	58.98	55.40	58.20
2709	NASDAQ	DHIL	Tue, Aug 11, 2009	55.38	58.00	53.55	57.69
2708	NASDAQ	DHIL	Mon, Aug 10, 2009	60.19	61.02	52.45	55.56
2707	NASDAQ	DHIL	Fri, Aug 7, 2009	59.56	62.00	58.59	62.00
2706	NASDAQ	DHIL	Thu, Aug 6, 2009	59.10	59.60	57.61	58.40
2705	NASDAQ	DHIL	Wed, Aug 5, 2009	56.61	58.20	55.56	58.13
2704	NASDAQ	DHIL	Tue, Aug 4, 2009	56.00	58.83	55.65	57.66
2703	NASDAQ	DHIL	Mon, Aug 3, 2009	57.30	57.80	56.00	57.80
2702	NASDAQ	DHIL	Fri, Jul 31, 2009	55.59	57.45	55.00	56.64
2701	NASDAQ	DHIL	Thu, Jul 30, 2009	54.59	56.99	54.50	55.69
2700	NASDAQ	DHIL	Wed, Jul 29, 2009	53.65	54.20	53.15	53.42
2699	NASDAQ	DHIL	Tue, Jul 28, 2009	51.32	54.55	51.32	54.47
2698	NASDAQ	DHIL	Mon, Jul 27, 2009	53.97	54.36	52.37	53.20
2697	NASDAQ	DHIL	Fri, Jul 24, 2009	53.47	53.66	50.73	53.43
2696	NASDAQ	DHIL	Thu, Jul 23, 2009	47.68	55.24	47.32	54.47
2695	NASDAQ	DHIL	Wed, Jul 22, 2009	48.73	48.73	47.55	47.95
2694	NASDAQ	DHIL	Tue, Jul 21, 2009	46.71	48.98	46.50	48.87
2693	NASDAQ	DHIL	Mon, Jul 20, 2009	45.04	46.50	45.04	46.28
2692	NASDAQ	DHIL	Fri, Jul 17, 2009	44.92	44.92	44.08	44.90
2691	NASDAQ	DHIL	Thu, Jul 16, 2009	41.37	44.93	41.00	44.93
2690	NASDAQ	DHIL	Wed, Jul 15, 2009	40.91	42.61	40.10	41.82
2689	NASDAQ	DHIL	Tue, Jul 14, 2009	39.92	40.30	39.92	40.23
2688	NASDAQ	DHIL	Mon, Jul 13, 2009	39.00	40.47	39.00	40.07
2687	NASDAQ	DHIL	Fri, Jul 10, 2009	39.47	40.45	39.47	40.45
2686	NASDAQ	DHIL	Thu, Jul 9, 2009	39.23	40.54	39.23	39.64
2685	NASDAQ	DHIL	Wed, Jul 8, 2009	39.67	39.80	38.83	39.00
2684	NASDAQ	DHIL	Tue, Jul 7, 2009	38.90	39.99	38.90	39.15
2683	NASDAQ	DHIL	Mon, Jul 6, 2009	38.95	39.51	38.48	38.96
2682	NASDAQ	DHIL	Thu, Jul 2, 2009	39.55	39.98	38.64	38.95
2681	NASDAQ	DHIL	Wed, Jul 1, 2009	40.66	40.66	39.84	40.30
2680	NASDAQ	DHIL	Tue, Jun 30, 2009	39.81	40.35	39.57	40.18
2679	NASDAQ	DHIL	Mon, Jun 29, 2009	40.98	42.70	39.39	39.66
2678	NASDAQ	DHIL	Fri, Jun 26, 2009	40.58	41.27	40.00	41.27
2677	NASDAQ	DHIL	Thu, Jun 25, 2009	40.00	40.75	39.94	40.75
2676	NASDAQ	DHIL	Wed, Jun 24, 2009	39.54	41.13	39.54	40.01
2675	NASDAQ	DHIL	Tue, Jun 23, 2009	39.21	39.94	37.78	39.00
2674	NASDAQ	DHIL	Mon, Jun 22, 2009	39.53	40.65	39.12	39.27
2673	NASDAQ	DHIL	Fri, Jun 19, 2009	40.30	40.35	39.50	39.74
2672	NASDAQ	DHIL	Thu, Jun 18, 2009	40.38	40.38	39.66	40.06
2671	NASDAQ	DHIL	Wed, Jun 17, 2009	40.26	40.85	39.50	39.82
2670	NASDAQ	DHIL	Tue, Jun 16, 2009	40.52	40.96	39.60	39.73
2669	NASDAQ	DHIL	Mon, Jun 15, 2009	40.95	41.27	39.44	39.71
2668	NASDAQ	DHIL	Fri, Jun 12, 2009	41.88	41.88	40.81	41.78
2667	NASDAQ	DHIL	Thu, Jun 11, 2009	41.00	41.99	40.72	41.67
2666	NASDAQ	DHIL	Wed, Jun 10, 2009	41.50	41.74	40.20	40.81
2665	NASDAQ	DHIL	Tue, Jun 9, 2009	41.00	42.35	41.00	41.33
2664	NASDAQ	DHIL	Mon, Jun 8, 2009	43.00	43.00	41.43	41.97
2663	NASDAQ	DHIL	Fri, Jun 5, 2009	43.61	43.61	42.51	43.10
2662	NASDAQ	DHIL	Thu, Jun 4, 2009	41.00	43.95	39.81	43.94
2661	NASDAQ	DHIL	Wed, Jun 3, 2009	40.24	41.08	39.60	41.08
2660	NASDAQ	DHIL	Tue, Jun 2, 2009	40.00	40.40	39.11	40.24
2659	NASDAQ	DHIL	Mon, Jun 1, 2009	40.00	40.98	39.53	40.00
2658	NASDAQ	DHIL	Fri, May 29, 2009	40.25	40.25	38.29	39.67
2657	NASDAQ	DHIL	Thu, May 28, 2009	37.71	40.32	37.71	40.32
2656	NASDAQ	DHIL	Wed, May 27, 2009	40.50	40.50	38.43	39.26
2655	NASDAQ	DHIL	Tue, May 26, 2009	38.66	40.70	37.91	39.93
2654	NASDAQ	DHIL	Fri, May 22, 2009	39.28	40.35	38.65	39.14
2653	NASDAQ	DHIL	Thu, May 21, 2009	38.95	39.88	37.58	38.38
2652	NASDAQ	DHIL	Wed, May 20, 2009	39.28	40.43	38.88	39.66
2651	NASDAQ	DHIL	Tue, May 19, 2009	40.00	40.00	39.56	39.79
2650	NASDAQ	DHIL	Mon, May 18, 2009	40.00	41.77	39.95	40.92
2649	NASDAQ	DHIL	Fri, May 15, 2009	39.72	39.94	38.53	39.94
2648	NASDAQ	DHIL	Thu, May 14, 2009	39.06	39.99	39.01	39.75
2647	NASDAQ	DHIL	Wed, May 13, 2009	39.01	39.66	39.00	39.00
2646	NASDAQ	DHIL	Tue, May 12, 2009	39.86	40.00	39.35	40.00
2645	NASDAQ	DHIL	Mon, May 11, 2009	39.32	40.79	38.40	40.20
2644	NASDAQ	DHIL	Fri, May 8, 2009	40.25	41.53	39.54	40.38
2643	NASDAQ	DHIL	Thu, May 7, 2009	40.25	40.25	38.80	39.81
2642	NASDAQ	DHIL	Wed, May 6, 2009	39.50	40.40	39.00	40.38
2641	NASDAQ	DHIL	Tue, May 5, 2009	40.00	40.00	38.41	39.40
2640	NASDAQ	DHIL	Mon, May 4, 2009	38.50	40.04	37.81	40.04
2639	NASDAQ	DHIL	Fri, May 1, 2009	39.97	39.97	38.82	38.82
2638	NASDAQ	DHIL	Thu, Apr 30, 2009	41.97	41.98	39.37	40.06
2637	NASDAQ	DHIL	Wed, Apr 29, 2009	38.71	40.50	38.71	40.47
2636	NASDAQ	DHIL	Tue, Apr 28, 2009	39.69	39.85	38.73	39.00
2635	NASDAQ	DHIL	Mon, Apr 27, 2009	39.55	40.00	37.32	38.94
2634	NASDAQ	DHIL	Fri, Apr 24, 2009	38.05	40.24	38.05	39.87
2633	NASDAQ	DHIL	Thu, Apr 23, 2009	40.10	40.10	38.42	39.50
2632	NASDAQ	DHIL	Wed, Apr 22, 2009	40.10	40.10	39.00	39.96
2631	NASDAQ	DHIL	Tue, Apr 21, 2009	39.20	40.00	38.50	39.99
2630	NASDAQ	DHIL	Mon, Apr 20, 2009	41.34	41.34	38.23	39.32
2629	NASDAQ	DHIL	Fri, Apr 17, 2009	43.00	43.00	41.50	41.59
2628	NASDAQ	DHIL	Thu, Apr 16, 2009	42.65	43.97	42.10	42.95
2627	NASDAQ	DHIL	Wed, Apr 15, 2009	42.70	43.58	41.85	43.58
2626	NASDAQ	DHIL	Tue, Apr 14, 2009	42.81	43.90	41.47	41.50
2625	NASDAQ	DHIL	Mon, Apr 13, 2009	44.33	45.50	42.87	43.82
2624	NASDAQ	DHIL	Thu, Apr 9, 2009	42.00	44.90	41.05	44.70
2623	NASDAQ	DHIL	Wed, Apr 8, 2009	41.26	43.01	40.80	42.85
2622	NASDAQ	DHIL	Tue, Apr 7, 2009	40.71	41.98	39.87	40.41
2621	NASDAQ	DHIL	Mon, Apr 6, 2009	41.50	42.20	40.00	41.46
2620	NASDAQ	DHIL	Fri, Apr 3, 2009	36.81	43.50	36.81	41.72
2619	NASDAQ	DHIL	Thu, Apr 2, 2009	40.79	43.31	39.54	43.31
2618	NASDAQ	DHIL	Wed, Apr 1, 2009	38.74	41.28	36.26	39.63
2617	NASDAQ	DHIL	Tue, Mar 31, 2009	41.39	44.00	38.92	39.32
2616	NASDAQ	DHIL	Mon, Mar 30, 2009	44.20	44.20	37.45	40.43
2615	NASDAQ	DHIL	Fri, Mar 27, 2009	43.92	44.98	41.15	41.15
2614	NASDAQ	DHIL	Thu, Mar 26, 2009	41.99	45.40	41.25	45.00
2613	NASDAQ	DHIL	Wed, Mar 25, 2009	38.52	42.35	36.80	42.05
2612	NASDAQ	DHIL	Tue, Mar 24, 2009	40.68	41.25	38.18	38.90
2611	NASDAQ	DHIL	Mon, Mar 23, 2009	37.36	41.59	37.36	41.59
2610	NASDAQ	DHIL	Fri, Mar 20, 2009	37.85	39.00	36.60	36.60
2609	NASDAQ	DHIL	Thu, Mar 19, 2009	36.71	38.87	36.45	37.66
2608	NASDAQ	DHIL	Wed, Mar 18, 2009	37.13	40.00	36.00	36.80
2607	NASDAQ	DHIL	Tue, Mar 17, 2009	38.26	38.26	35.57	37.49
2606	NASDAQ	DHIL	Mon, Mar 16, 2009	38.99	39.67	36.06	36.97
2605	NASDAQ	DHIL	Fri, Mar 13, 2009	36.89	38.00	36.01	36.76
2604	NASDAQ	DHIL	Thu, Mar 12, 2009	30.06	36.60	30.00	35.90
2603	NASDAQ	DHIL	Wed, Mar 11, 2009	33.02	34.45	28.51	29.42
2602	NASDAQ	DHIL	Tue, Mar 10, 2009	33.48	33.55	31.26	32.70
2601	NASDAQ	DHIL	Mon, Mar 9, 2009	31.33	33.29	31.09	31.29
2600	NASDAQ	DHIL	Fri, Mar 6, 2009	31.10	31.78	30.83	31.78
2599	NASDAQ	DHIL	Thu, Mar 5, 2009	31.96	33.03	30.11	31.23
2598	NASDAQ	DHIL	Wed, Mar 4, 2009	31.16	33.50	31.10	32.89
2597	NASDAQ	DHIL	Tue, Mar 3, 2009	34.36	34.90	30.78	30.83
2596	NASDAQ	DHIL	Mon, Mar 2, 2009	39.49	40.46	34.00	34.00
2595	NASDAQ	DHIL	Fri, Feb 27, 2009	40.39	40.57	39.25	39.98
2594	NASDAQ	DHIL	Thu, Feb 26, 2009	41.90	43.00	41.69	42.14
2593	NASDAQ	DHIL	Wed, Feb 25, 2009	42.86	42.86	41.25	42.01
2592	NASDAQ	DHIL	Tue, Feb 24, 2009	37.57	42.48	37.57	42.48
2591	NASDAQ	DHIL	Mon, Feb 23, 2009	41.93	41.93	37.19	37.19
2590	NASDAQ	DHIL	Fri, Feb 20, 2009	41.00	42.00	41.00	41.01
2589	NASDAQ	DHIL	Thu, Feb 19, 2009	43.17	43.17	41.00	41.00
2588	NASDAQ	DHIL	Wed, Feb 18, 2009	41.77	42.66	41.12	42.45
2587	NASDAQ	DHIL	Tue, Feb 17, 2009	42.00	42.49	41.54	41.77
2586	NASDAQ	DHIL	Fri, Feb 13, 2009	43.05	45.50	42.15	44.00
2585	NASDAQ	DHIL	Thu, Feb 12, 2009	45.60	45.60	41.14	44.20
2584	NASDAQ	DHIL	Wed, Feb 11, 2009	42.28	46.88	42.27	46.19
2583	NASDAQ	DHIL	Tue, Feb 10, 2009	49.23	49.41	40.10	42.75
2582	NASDAQ	DHIL	Mon, Feb 9, 2009	52.23	52.51	47.53	49.17
2581	NASDAQ	DHIL	Fri, Feb 6, 2009	55.56	56.06	52.00	53.07
2580	NASDAQ	DHIL	Thu, Feb 5, 2009	56.73	57.52	53.50	54.81
2579	NASDAQ	DHIL	Wed, Feb 4, 2009	59.11	62.01	56.05	57.04
2578	NASDAQ	DHIL	Tue, Feb 3, 2009	53.00	60.49	53.00	60.49
2577	NASDAQ	DHIL	Mon, Feb 2, 2009	51.67	54.50	49.20	54.50
2576	NASDAQ	DHIL	Fri, Jan 30, 2009	51.15	51.51	49.02	51.41
2575	NASDAQ	DHIL	Thu, Jan 29, 2009	54.35	54.35	51.80	51.98
2574	NASDAQ	DHIL	Wed, Jan 28, 2009	54.93	54.99	51.78	54.67
2573	NASDAQ	DHIL	Tue, Jan 27, 2009	49.95	54.00	49.95	53.92
2572	NASDAQ	DHIL	Mon, Jan 26, 2009	49.24	52.50	48.08	49.38
2571	NASDAQ	DHIL	Fri, Jan 23, 2009	49.55	51.05	47.76	49.83
2570	NASDAQ	DHIL	Thu, Jan 22, 2009	51.20	52.50	49.08	50.05
2569	NASDAQ	DHIL	Wed, Jan 21, 2009	54.06	57.55	51.50	53.96
2568	NASDAQ	DHIL	Tue, Jan 20, 2009	55.38	56.75	52.09	52.09
2567	NASDAQ	DHIL	Fri, Jan 16, 2009	57.84	57.84	55.01	56.56
2566	NASDAQ	DHIL	Thu, Jan 15, 2009	56.46	57.16	54.01	55.85
2565	NASDAQ	DHIL	Wed, Jan 14, 2009	57.00	58.05	55.64	56.28
2564	NASDAQ	DHIL	Tue, Jan 13, 2009	58.21	62.18	58.21	58.57
2563	NASDAQ	DHIL	Mon, Jan 12, 2009	62.44	62.44	58.68	58.68
2562	NASDAQ	DHIL	Fri, Jan 9, 2009	62.56	65.42	62.27	62.85
2561	NASDAQ	DHIL	Thu, Jan 8, 2009	62.01	64.41	61.51	64.41
2560	NASDAQ	DHIL	Wed, Jan 7, 2009	62.78	62.86	60.40	60.95
2559	NASDAQ	DHIL	Tue, Jan 6, 2009	63.07	65.32	63.07	65.31
2558	NASDAQ	DHIL	Mon, Jan 5, 2009	65.80	67.74	62.34	64.12
2557	NASDAQ	DHIL	Fri, Jan 2, 2009	66.13	67.74	63.14	65.83
2556	NASDAQ	DHIL	Wed, Dec 31, 2008	63.99	66.61	63.75	65.00
2555	NASDAQ	DHIL	Tue, Dec 30, 2008	61.93	63.75	61.88	63.75
2554	NASDAQ	DHIL	Mon, Dec 29, 2008	63.31	63.45	59.62	61.51
2553	NASDAQ	DHIL	Fri, Dec 26, 2008	62.82	63.86	61.50	62.50
2552	NASDAQ	DHIL	Wed, Dec 24, 2008	61.49	61.87	60.00	60.99
2551	NASDAQ	DHIL	Tue, Dec 23, 2008	61.19	63.00	57.02	61.24
2550	NASDAQ	DHIL	Mon, Dec 22, 2008	59.86	62.75	57.50	61.95
2549	NASDAQ	DHIL	Fri, Dec 19, 2008	64.00	64.00	59.80	62.50
2548	NASDAQ	DHIL	Thu, Dec 18, 2008	64.30	64.30	59.25	61.22
2547	NASDAQ	DHIL	Wed, Dec 17, 2008	60.01	62.90	60.01	61.33
2546	NASDAQ	DHIL	Tue, Dec 16, 2008	61.00	63.25	60.43	62.48
2545	NASDAQ	DHIL	Mon, Dec 15, 2008	61.99	63.50	56.20	57.67
2544	NASDAQ	DHIL	Fri, Dec 12, 2008	54.99	62.25	54.99	62.25
2543	NASDAQ	DHIL	Thu, Dec 11, 2008	55.74	60.24	55.15	56.51
2542	NASDAQ	DHIL	Wed, Dec 10, 2008	59.00	60.50	57.50	57.57
2541	NASDAQ	DHIL	Tue, Dec 9, 2008	61.41	62.50	57.41	57.41
2540	NASDAQ	DHIL	Mon, Dec 8, 2008	60.49	65.00	60.00	61.93
2539	NASDAQ	DHIL	Fri, Dec 5, 2008	53.01	59.81	53.01	57.82
2538	NASDAQ	DHIL	Thu, Dec 4, 2008	55.03	57.00	52.53	52.53
2537	NASDAQ	DHIL	Wed, Dec 3, 2008	52.45	57.90	52.45	55.45
2536	NASDAQ	DHIL	Tue, Dec 2, 2008	48.76	56.67	48.76	56.67
2535	NASDAQ	DHIL	Mon, Dec 1, 2008	56.50	56.50	46.25	46.25
2534	NASDAQ	DHIL	Fri, Nov 28, 2008	57.08	57.08	52.67	56.10
2533	NASDAQ	DHIL	Wed, Nov 26, 2008	55.52	58.94	55.52	58.85
2532	NASDAQ	DHIL	Tue, Nov 25, 2008	57.00	58.76	55.49	58.76
2531	NASDAQ	DHIL	Mon, Nov 24, 2008	51.00	55.50	48.06	55.50
2530	NASDAQ	DHIL	Fri, Nov 21, 2008	52.87	52.87	48.00	51.07
2529	NASDAQ	DHIL	Thu, Nov 20, 2008	56.00	56.00	51.48	51.48
2528	NASDAQ	DHIL	Wed, Nov 19, 2008	57.80	60.09	57.00	57.00
2527	NASDAQ	DHIL	Tue, Nov 18, 2008	63.00	63.00	57.92	57.92
2526	NASDAQ	DHIL	Mon, Nov 17, 2008	57.23	64.00	57.00	63.16
2525	NASDAQ	DHIL	Fri, Nov 14, 2008	57.60	61.81	57.60	58.00
2524	NASDAQ	DHIL	Thu, Nov 13, 2008	50.02	51.00	48.42	58.89
2523	NASDAQ	DHIL	Wed, Nov 12, 2008	54.09	54.09	49.47	49.47
2522	NASDAQ	DHIL	Tue, Nov 11, 2008	55.00	56.60	55.00	55.51
2521	NASDAQ	DHIL	Mon, Nov 10, 2008	62.78	62.78	56.15	56.15
2520	NASDAQ	DHIL	Fri, Nov 7, 2008	63.70	63.94	62.51	62.78
2519	NASDAQ	DHIL	Thu, Nov 6, 2008	60.00	62.90	60.00	62.22
2518	NASDAQ	DHIL	Wed, Nov 5, 2008	65.26	65.26	58.29	60.74
2517	NASDAQ	DHIL	Tue, Nov 4, 2008	67.98	67.98	64.19	65.60
2516	NASDAQ	DHIL	Mon, Nov 3, 2008	63.27	65.84	63.00	65.84
2515	NASDAQ	DHIL	Fri, Oct 31, 2008	58.97	63.59	58.00	63.59
2514	NASDAQ	DHIL	Thu, Oct 30, 2008	59.10	59.99	57.55	59.35
2513	NASDAQ	DHIL	Wed, Oct 29, 2008	59.94	59.94	52.60	58.99
2512	NASDAQ	DHIL	Tue, Oct 28, 2008	51.00	60.84	50.08	58.00
2511	NASDAQ	DHIL	Mon, Oct 27, 2008	52.13	56.70	50.06	50.25
2510	NASDAQ	DHIL	Fri, Oct 24, 2008	51.10	57.90	46.50	52.13
2509	NASDAQ	DHIL	Thu, Oct 23, 2008	61.31	61.31	52.04	53.43
2508	NASDAQ	DHIL	Wed, Oct 22, 2008	63.65	63.81	60.50	61.50
2507	NASDAQ	DHIL	Tue, Oct 21, 2008	63.99	65.90	63.00	63.95
2506	NASDAQ	DHIL	Mon, Oct 20, 2008	66.16	67.48	64.80	64.99
2505	NASDAQ	DHIL	Fri, Oct 17, 2008	62.73	67.25	60.57	64.25
2504	NASDAQ	DHIL	Thu, Oct 16, 2008	59.59	65.75	57.11	64.34
2503	NASDAQ	DHIL	Wed, Oct 15, 2008	65.80	66.53	61.43	61.43
2502	NASDAQ	DHIL	Tue, Oct 14, 2008	73.27	75.09	65.87	67.96
2501	NASDAQ	DHIL	Mon, Oct 13, 2008	70.07	75.02	69.10	73.51
2500	NASDAQ	DHIL	Fri, Oct 10, 2008	62.01	70.99	53.70	68.85
2499	NASDAQ	DHIL	Thu, Oct 9, 2008	76.89	77.12	71.40	72.22
2498	NASDAQ	DHIL	Wed, Oct 8, 2008	79.60	84.75	79.25	80.06
2497	NASDAQ	DHIL	Tue, Oct 7, 2008	86.49	87.50	80.44	81.00
2496	NASDAQ	DHIL	Mon, Oct 6, 2008	82.50	84.40	79.00	82.75
2495	NASDAQ	DHIL	Fri, Oct 3, 2008	89.00	89.00	82.06	82.11
2494	NASDAQ	DHIL	Thu, Oct 2, 2008	88.50	88.51	87.57	87.57
2493	NASDAQ	DHIL	Wed, Oct 1, 2008	89.90	91.00	87.16	87.16
2492	NASDAQ	DHIL	Tue, Sep 30, 2008	80.85	91.80	80.85	89.92
2491	NASDAQ	DHIL	Mon, Sep 29, 2008	92.13	92.13	80.05	80.05
2490	NASDAQ	DHIL	Fri, Sep 26, 2008	88.81	92.98	88.15	91.13
2489	NASDAQ	DHIL	Thu, Sep 25, 2008	90.74	94.98	90.00	94.45
2488	NASDAQ	DHIL	Wed, Sep 24, 2008	88.29	93.98	88.29	91.13
2487	NASDAQ	DHIL	Tue, Sep 23, 2008	90.83	94.60	89.00	93.39
2486	NASDAQ	DHIL	Mon, Sep 22, 2008	93.00	94.40	88.56	94.40
2485	NASDAQ	DHIL	Fri, Sep 19, 2008	100.00	100.00	86.50	93.00
2484	NASDAQ	DHIL	Thu, Sep 18, 2008	86.00	90.32	80.20	85.94
2483	NASDAQ	DHIL	Wed, Sep 17, 2008	88.15	89.23	82.05	82.60
2482	NASDAQ	DHIL	Tue, Sep 16, 2008	94.48	94.48	86.00	90.75
2481	NASDAQ	DHIL	Mon, Sep 15, 2008	88.00	88.81	82.92	82.92
2480	NASDAQ	DHIL	Fri, Sep 12, 2008	93.99	94.50	91.20	94.24
2479	NASDAQ	DHIL	Thu, Sep 11, 2008	91.00	94.00	91.00	94.00
2478	NASDAQ	DHIL	Wed, Sep 10, 2008	92.49	92.49	88.50	92.28
2477	NASDAQ	DHIL	Tue, Sep 9, 2008	92.99	92.99	90.36	91.59
2476	NASDAQ	DHIL	Mon, Sep 8, 2008	90.47	93.34	87.35	92.52
2475	NASDAQ	DHIL	Fri, Sep 5, 2008	90.48	90.48	86.56	88.32
2474	NASDAQ	DHIL	Thu, Sep 4, 2008	88.22	89.12	87.60	88.70
2473	NASDAQ	DHIL	Wed, Sep 3, 2008	89.37	90.80	89.21	90.25
2472	NASDAQ	DHIL	Tue, Sep 2, 2008	94.42	94.42	90.15	91.15
2471	NASDAQ	DHIL	Fri, Aug 29, 2008	95.09	95.09	90.94	90.94
2470	NASDAQ	DHIL	Thu, Aug 28, 2008	92.50	96.03	92.50	95.08
2469	NASDAQ	DHIL	Wed, Aug 27, 2008	87.25	94.50	87.25	94.50
2468	NASDAQ	DHIL	Tue, Aug 26, 2008	88.57	89.02	86.46	89.02
2467	NASDAQ	DHIL	Mon, Aug 25, 2008	89.84	90.99	88.41	88.41
2466	NASDAQ	DHIL	Thu, Aug 21, 2008	89.70	89.70	85.10	86.74
2465	NASDAQ	DHIL	Wed, Aug 20, 2008	91.99	91.99	86.13	86.26
2464	NASDAQ	DHIL	Tue, Aug 19, 2008	89.01	94.15	86.25	86.36
2463	NASDAQ	DHIL	Mon, Aug 18, 2008	94.20	94.20	88.00	89.75
2462	NASDAQ	DHIL	Fri, Aug 15, 2008	99.75	99.75	93.49	94.26
2461	NASDAQ	DHIL	Thu, Aug 14, 2008	94.56	98.89	94.56	97.00
2460	NASDAQ	DHIL	Wed, Aug 13, 2008	91.22	96.90	91.22	96.65
2459	NASDAQ	DHIL	Tue, Aug 12, 2008	93.49	94.29	93.00	93.08
2458	NASDAQ	DHIL	Mon, Aug 11, 2008	94.31	94.31	87.55	93.00
2457	NASDAQ	DHIL	Fri, Aug 8, 2008	91.50	99.15	90.15	96.00
2456	NASDAQ	DHIL	Thu, Aug 7, 2008	87.80	91.02	85.42	89.45
2455	NASDAQ	DHIL	Wed, Aug 6, 2008	86.75	89.17	86.01	88.95
2454	NASDAQ	DHIL	Tue, Aug 5, 2008	85.10	89.00	85.10	88.50
2453	NASDAQ	DHIL	Mon, Aug 4, 2008	90.05	90.05	84.90	88.22
2452	NASDAQ	DHIL	Fri, Aug 1, 2008	90.49	92.71	90.49	91.19
2451	NASDAQ	DHIL	Thu, Jul 31, 2008	85.71	94.90	85.71	92.23
2450	NASDAQ	DHIL	Wed, Jul 30, 2008	84.99	88.54	84.99	88.54
2449	NASDAQ	DHIL	Tue, Jul 29, 2008	82.25	88.50	82.05	85.50
2448	NASDAQ	DHIL	Mon, Jul 28, 2008	83.50	83.50	81.00	83.15
2447	NASDAQ	DHIL	Fri, Jul 25, 2008	87.61	87.90	80.64	85.25
2446	NASDAQ	DHIL	Thu, Jul 24, 2008	88.36	89.70	86.60	88.71
2445	NASDAQ	DHIL	Wed, Jul 23, 2008	83.01	85.82	81.00	85.65
2444	NASDAQ	DHIL	Tue, Jul 22, 2008	79.36	87.00	79.08	87.00
2443	NASDAQ	DHIL	Mon, Jul 21, 2008	80.00	81.60	78.51	79.15
2442	NASDAQ	DHIL	Fri, Jul 18, 2008	82.52	82.52	78.01	78.50
2441	NASDAQ	DHIL	Thu, Jul 17, 2008	79.99	79.99	78.52	78.77
2440	NASDAQ	DHIL	Wed, Jul 16, 2008	78.33	79.97	73.30	77.54
2439	NASDAQ	DHIL	Tue, Jul 15, 2008	77.10	80.59	77.10	78.87
2438	NASDAQ	DHIL	Mon, Jul 14, 2008	79.71	79.96	77.00	77.19
2437	NASDAQ	DHIL	Fri, Jul 11, 2008	77.65	79.79	77.25	78.67
2436	NASDAQ	DHIL	Thu, Jul 10, 2008	76.18	79.71	76.18	77.78
2435	NASDAQ	DHIL	Wed, Jul 9, 2008	80.00	80.00	77.50	77.50
2434	NASDAQ	DHIL	Tue, Jul 8, 2008	76.20	80.22	76.20	80.22
2433	NASDAQ	DHIL	Mon, Jul 7, 2008	80.98	80.98	78.24	78.24
2432	NASDAQ	DHIL	Thu, Jul 3, 2008	81.25	81.25	79.50	79.50
2431	NASDAQ	DHIL	Wed, Jul 2, 2008	79.82	80.63	79.75	79.75
2430	NASDAQ	DHIL	Tue, Jul 1, 2008	80.83	82.00	80.07	80.55
2429	NASDAQ	DHIL	Mon, Jun 30, 2008	80.01	84.30	78.05	83.50
2428	NASDAQ	DHIL	Fri, Jun 27, 2008	82.30	87.72	80.11	82.06
2427	NASDAQ	DHIL	Thu, Jun 26, 2008	83.15	83.99	81.25	81.75
2426	NASDAQ	DHIL	Wed, Jun 25, 2008	82.05	82.50	78.70	81.95
2425	NASDAQ	DHIL	Tue, Jun 24, 2008	81.00	81.00	77.50	79.85
2424	NASDAQ	DHIL	Mon, Jun 23, 2008	80.93	82.99	80.02	81.98
2423	NASDAQ	DHIL	Fri, Jun 20, 2008	85.50	85.50	79.01	83.00
2422	NASDAQ	DHIL	Thu, Jun 19, 2008	88.49	88.49	79.51	82.98
2421	NASDAQ	DHIL	Wed, Jun 18, 2008	86.51	88.50	86.51	88.00
2420	NASDAQ	DHIL	Tue, Jun 17, 2008	89.34	89.34	87.50	88.22
2419	NASDAQ	DHIL	Mon, Jun 16, 2008	88.51	89.99	88.51	88.91
2418	NASDAQ	DHIL	Fri, Jun 13, 2008	90.00	91.98	87.02	90.05
2417	NASDAQ	DHIL	Thu, Jun 12, 2008	89.88	89.98	88.00	89.98
2416	NASDAQ	DHIL	Wed, Jun 11, 2008	92.99	92.99	86.95	87.85
2415	NASDAQ	DHIL	Tue, Jun 10, 2008	91.99	93.00	91.99	92.50
2414	NASDAQ	DHIL	Mon, Jun 9, 2008	92.38	92.99	91.08	92.21
2413	NASDAQ	DHIL	Fri, Jun 6, 2008	91.00	92.00	90.02	91.11
2412	NASDAQ	DHIL	Thu, Jun 5, 2008	87.01	91.50	87.00	90.40
2411	NASDAQ	DHIL	Wed, Jun 4, 2008	88.80	88.80	87.00	88.73
2410	NASDAQ	DHIL	Tue, Jun 3, 2008	89.01	89.49	88.00	89.21
2409	NASDAQ	DHIL	Mon, Jun 2, 2008	91.00	91.00	89.04	89.80
2408	NASDAQ	DHIL	Fri, May 30, 2008	90.53	93.95	90.00	93.95
2407	NASDAQ	DHIL	Thu, May 29, 2008	88.65	90.01	88.60	88.75
2406	NASDAQ	DHIL	Wed, May 28, 2008	89.95	89.95	88.25	89.57
2405	NASDAQ	DHIL	Tue, May 27, 2008	88.59	90.00	88.59	90.00
2404	NASDAQ	DHIL	Fri, May 23, 2008	92.49	92.50	91.26	92.04
2403	NASDAQ	DHIL	Thu, May 22, 2008	92.51	92.55	88.25	92.49
2402	NASDAQ	DHIL	Wed, May 21, 2008	92.50	92.99	92.50	92.60
2401	NASDAQ	DHIL	Tue, May 20, 2008	92.25	93.00	92.25	92.50
2400	NASDAQ	DHIL	Mon, May 19, 2008	92.02	93.73	92.01	92.25
2399	NASDAQ	DHIL	Fri, May 16, 2008	92.50	92.50	92.50	92.50
2398	NASDAQ	DHIL	Thu, May 15, 2008	90.04	92.30	90.04	92.30
2397	NASDAQ	DHIL	Wed, May 14, 2008	95.25	95.25	91.77	92.80
2396	NASDAQ	DHIL	Tue, May 13, 2008	92.01	92.01	90.05	92.00
2395	NASDAQ	DHIL	Mon, May 12, 2008	93.99	93.99	93.00	93.00
2394	NASDAQ	DHIL	Fri, May 9, 2008	95.98	95.98	92.72	93.00
2393	NASDAQ	DHIL	Thu, May 8, 2008	93.79	93.97	91.37	92.71
2392	NASDAQ	DHIL	Wed, May 7, 2008	91.85	99.00	91.55	93.80
2391	NASDAQ	DHIL	Tue, May 6, 2008	99.46	99.46	91.20	92.75
2390	NASDAQ	DHIL	Mon, May 5, 2008	98.00	100.00	97.71	97.71
2389	NASDAQ	DHIL	Fri, May 2, 2008	97.24	97.92	94.05	97.92
2388	NASDAQ	DHIL	Thu, May 1, 2008	90.01	96.25	90.01	95.38
2387	NASDAQ	DHIL	Wed, Apr 30, 2008	87.53	91.94	86.61	90.16
2386	NASDAQ	DHIL	Tue, Apr 29, 2008	87.85	87.85	85.00	86.75
2385	NASDAQ	DHIL	Mon, Apr 28, 2008	85.00	88.00	85.00	88.00
2384	NASDAQ	DHIL	Fri, Apr 25, 2008	83.03	85.00	83.03	84.75
2383	NASDAQ	DHIL	Thu, Apr 24, 2008	80.01	83.90	80.01	83.50
2382	NASDAQ	DHIL	Wed, Apr 23, 2008	80.00	83.00	80.00	81.76
2381	NASDAQ	DHIL	Tue, Apr 22, 2008	82.51	83.50	82.51	83.50
2380	NASDAQ	DHIL	Mon, Apr 21, 2008	82.99	83.51	82.99	83.51
2379	NASDAQ	DHIL	Fri, Apr 18, 2008	82.40	82.40	82.40	82.40
2378	NASDAQ	DHIL	Thu, Apr 17, 2008	80.00	82.75	80.00	80.67
2377	NASDAQ	DHIL	Wed, Apr 16, 2008	79.96	83.03	79.96	82.63
2376	NASDAQ	DHIL	Tue, Apr 15, 2008	77.24	79.00	75.75	79.00
2375	NASDAQ	DHIL	Mon, Apr 14, 2008	79.00	83.27	77.27	77.66
2374	NASDAQ	DHIL	Fri, Apr 11, 2008	83.28	83.28	75.00	77.69
2373	NASDAQ	DHIL	Thu, Apr 10, 2008	82.00	83.48	82.00	82.85
2372	NASDAQ	DHIL	Wed, Apr 9, 2008	83.18	83.18	80.26	81.50
2371	NASDAQ	DHIL	Tue, Apr 8, 2008	81.43	81.50	81.00	81.06
2370	NASDAQ	DHIL	Mon, Apr 7, 2008	81.51	82.11	81.19	81.44
2369	NASDAQ	DHIL	Fri, Apr 4, 2008	82.75	84.08	80.50	82.95
2368	NASDAQ	DHIL	Thu, Apr 3, 2008	80.01	83.99	80.00	82.71
2367	NASDAQ	DHIL	Wed, Apr 2, 2008	82.00	84.99	80.00	80.90
2366	NASDAQ	DHIL	Tue, Apr 1, 2008	72.30	81.99	72.30	81.99
2365	NASDAQ	DHIL	Mon, Mar 31, 2008	73.76	77.91	73.76	76.51
2364	NASDAQ	DHIL	Fri, Mar 28, 2008	73.86	75.49	73.86	74.50
2363	NASDAQ	DHIL	Thu, Mar 27, 2008	75.49	75.50	73.76	74.50
2362	NASDAQ	DHIL	Tue, Mar 25, 2008	75.01	77.98	75.01	75.26
2361	NASDAQ	DHIL	Mon, Mar 24, 2008	77.00	77.00	75.24	75.27
2360	NASDAQ	DHIL	Thu, Mar 20, 2008	74.51	75.75	74.51	75.75
2359	NASDAQ	DHIL	Wed, Mar 19, 2008	74.20	75.39	74.20	75.39
2358	NASDAQ	DHIL	Tue, Mar 18, 2008	75.00	75.00	74.50	74.65
2357	NASDAQ	DHIL	Mon, Mar 17, 2008	73.58	76.98	73.58	75.03
2356	NASDAQ	DHIL	Fri, Mar 14, 2008	77.62	77.65	75.50	75.85
2355	NASDAQ	DHIL	Thu, Mar 13, 2008	76.28	77.75	76.28	77.75
2354	NASDAQ	DHIL	Wed, Mar 12, 2008	79.00	79.00	77.80	77.92
2353	NASDAQ	DHIL	Tue, Mar 11, 2008	76.35	76.35	76.35	76.35
2352	NASDAQ	DHIL	Mon, Mar 10, 2008	79.04	79.99	79.04	79.10
2351	NASDAQ	DHIL	Fri, Mar 7, 2008	82.00	82.00	82.00	82.00
2350	NASDAQ	DHIL	Thu, Mar 6, 2008	80.00	82.00	80.00	82.00
2349	NASDAQ	DHIL	Wed, Mar 5, 2008	80.35	82.99	80.20	81.48
2348	NASDAQ	DHIL	Tue, Mar 4, 2008	77.02	80.50	77.02	80.18
2347	NASDAQ	DHIL	Mon, Mar 3, 2008	75.01	82.00	75.01	82.00
2346	NASDAQ	DHIL	Thu, Feb 28, 2008	77.11	81.00	77.01	81.00
2345	NASDAQ	DHIL	Tue, Feb 26, 2008	77.00	80.00	77.00	78.01
2344	NASDAQ	DHIL	Mon, Feb 25, 2008	74.88	78.90	74.51	77.99
2343	NASDAQ	DHIL	Fri, Feb 22, 2008	72.00	75.33	72.00	75.00
2342	NASDAQ	DHIL	Thu, Feb 21, 2008	72.04	72.14	72.00	72.00
2341	NASDAQ	DHIL	Wed, Feb 20, 2008	72.63	72.63	72.63	72.63
2340	NASDAQ	DHIL	Tue, Feb 19, 2008	72.26	74.99	72.26	74.00
2339	NASDAQ	DHIL	Fri, Feb 15, 2008	72.69	72.69	72.69	72.69
2338	NASDAQ	DHIL	Thu, Feb 14, 2008	72.00	72.00	72.00	72.00
2337	NASDAQ	DHIL	Mon, Feb 11, 2008	73.00	73.50	73.00	73.50
2336	NASDAQ	DHIL	Fri, Feb 8, 2008	74.90	75.20	72.58	73.99
2335	NASDAQ	DHIL	Thu, Feb 7, 2008	72.11	74.90	72.11	74.43
2334	NASDAQ	DHIL	Wed, Feb 6, 2008	75.50	75.50	72.26	72.26
2333	NASDAQ	DHIL	Tue, Feb 5, 2008	72.00	74.65	72.00	74.65
2332	NASDAQ	DHIL	Fri, Feb 1, 2008	73.00	74.00	71.05	71.36
2331	NASDAQ	DHIL	Thu, Jan 31, 2008	72.99	72.99	72.99	72.99
2330	NASDAQ	DHIL	Wed, Jan 30, 2008	73.00	73.00	72.50	72.75
2329	NASDAQ	DHIL	Mon, Jan 28, 2008	72.49	72.50	72.39	72.50
2328	NASDAQ	DHIL	Fri, Jan 25, 2008	69.50	69.50	69.50	69.50
2327	NASDAQ	DHIL	Wed, Jan 23, 2008	66.93	72.49	66.88	69.84
2326	NASDAQ	DHIL	Tue, Jan 22, 2008	70.25	70.25	67.25	68.60
2325	NASDAQ	DHIL	Fri, Jan 18, 2008	69.93	74.94	69.88	74.94
2324	NASDAQ	DHIL	Thu, Jan 17, 2008	73.25	73.25	70.26	70.80
2323	NASDAQ	DHIL	Wed, Jan 16, 2008	70.05	73.00	70.05	73.00
2322	NASDAQ	DHIL	Tue, Jan 15, 2008	73.97	74.00	70.31	72.01
2321	NASDAQ	DHIL	Mon, Jan 14, 2008	74.10	76.41	74.10	76.14
2320	NASDAQ	DHIL	Fri, Jan 11, 2008	73.68	76.49	73.68	76.46
2319	NASDAQ	DHIL	Thu, Jan 10, 2008	74.32	76.99	73.05	76.99
2318	NASDAQ	DHIL	Wed, Jan 9, 2008	74.00	76.99	74.00	76.99
2317	NASDAQ	DHIL	Tue, Jan 8, 2008	72.97	74.00	72.97	74.00
2316	NASDAQ	DHIL	Mon, Jan 7, 2008	74.50	74.50	73.49	73.49
2315	NASDAQ	DHIL	Fri, Jan 4, 2008	71.27	74.49	71.27	74.49
2314	NASDAQ	DHIL	Thu, Jan 3, 2008	73.02	73.02	72.00	72.00
2313	NASDAQ	DHIL	Wed, Jan 2, 2008	73.10	73.30	73.10	73.10
2312	NASDAQ	DHIL	Mon, Dec 31, 2007	74.00	74.00	73.10	73.10
2311	NASDAQ	DHIL	Fri, Dec 28, 2007	71.26	73.08	71.26	73.08
2310	NASDAQ	DHIL	Thu, Dec 27, 2007	70.00	72.00	69.50	71.25
2309	NASDAQ	DHIL	Wed, Dec 26, 2007	70.00	70.00	70.00	70.00
2308	NASDAQ	DHIL	Fri, Dec 21, 2007	70.64	70.94	70.59	70.94
2307	NASDAQ	DHIL	Thu, Dec 20, 2007	72.00	72.00	70.50	71.72
2306	NASDAQ	DHIL	Wed, Dec 19, 2007	70.00	70.00	70.00	70.00
2305	NASDAQ	DHIL	Tue, Dec 18, 2007	70.00	70.83	70.00	70.01
2304	NASDAQ	DHIL	Mon, Dec 17, 2007	70.50	70.50	70.05	70.05
2303	NASDAQ	DHIL	Fri, Dec 14, 2007	71.00	71.00	71.00	71.00
2302	NASDAQ	DHIL	Thu, Dec 13, 2007	71.00	71.16	71.00	71.00
2301	NASDAQ	DHIL	Wed, Dec 12, 2007	71.60	71.60	71.25	71.48
2300	NASDAQ	DHIL	Tue, Dec 11, 2007	72.01	72.01	71.76	71.76
2299	NASDAQ	DHIL	Mon, Dec 10, 2007	72.50	73.50	72.50	72.51
2298	NASDAQ	DHIL	Fri, Dec 7, 2007	72.01	74.20	72.01	73.98
2297	NASDAQ	DHIL	Thu, Dec 6, 2007	72.00	72.51	72.00	72.51
2296	NASDAQ	DHIL	Wed, Dec 5, 2007	73.00	73.69	73.00	73.69
2295	NASDAQ	DHIL	Tue, Dec 4, 2007	73.11	74.31	72.00	72.42
2294	NASDAQ	DHIL	Mon, Dec 3, 2007	75.01	75.21	75.00	75.00
2293	NASDAQ	DHIL	Thu, Nov 29, 2007	78.34	78.34	78.34	78.34
2292	NASDAQ	DHIL	Wed, Nov 28, 2007	77.00	78.00	77.00	78.00
2291	NASDAQ	DHIL	Tue, Nov 27, 2007	77.55	79.50	75.00	77.00
2290	NASDAQ	DHIL	Mon, Nov 26, 2007	77.00	78.92	77.00	77.12
2289	NASDAQ	DHIL	Fri, Nov 23, 2007	75.00	76.87	75.00	76.87
2288	NASDAQ	DHIL	Wed, Nov 21, 2007	70.55	74.78	70.55	74.78
2287	NASDAQ	DHIL	Tue, Nov 20, 2007	73.35	73.35	71.50	72.97
2286	NASDAQ	DHIL	Mon, Nov 19, 2007	74.53	74.53	73.36	73.36
2285	NASDAQ	DHIL	Fri, Nov 16, 2007	77.50	77.50	76.01	77.07
2284	NASDAQ	DHIL	Thu, Nov 15, 2007	79.00	79.00	77.50	77.84
2283	NASDAQ	DHIL	Wed, Nov 14, 2007	79.00	79.00	79.00	79.00
2282	NASDAQ	DHIL	Tue, Nov 13, 2007	79.20	80.01	78.20	80.01
2281	NASDAQ	DHIL	Mon, Nov 12, 2007	79.99	79.99	78.01	79.50
2280	NASDAQ	DHIL	Fri, Nov 9, 2007	83.00	83.00	80.35	80.35
2279	NASDAQ	DHIL	Thu, Nov 8, 2007	82.03	83.00	80.00	82.55
2278	NASDAQ	DHIL	Wed, Nov 7, 2007	80.76	81.00	80.12	81.00
2277	NASDAQ	DHIL	Mon, Nov 5, 2007	85.54	87.19	83.39	83.39
2276	NASDAQ	DHIL	Fri, Nov 2, 2007	83.85	87.00	83.85	84.55
2275	NASDAQ	DHIL	Thu, Nov 1, 2007	84.99	87.00	84.99	87.00
2274	NASDAQ	DHIL	Wed, Oct 31, 2007	82.06	86.04	82.06	86.04
2273	NASDAQ	DHIL	Tue, Oct 30, 2007	85.30	85.63	84.07	85.05
2272	NASDAQ	DHIL	Mon, Oct 29, 2007	80.41	86.09	80.41	86.09
2271	NASDAQ	DHIL	Wed, Oct 24, 2007	78.99	80.44	78.99	80.42
2270	NASDAQ	DHIL	Tue, Oct 23, 2007	80.91	80.91	80.17	80.17
2269	NASDAQ	DHIL	Mon, Oct 22, 2007	80.49	82.50	80.48	82.50
2268	NASDAQ	DHIL	Fri, Oct 19, 2007	83.37	83.37	82.00	82.00
2267	NASDAQ	DHIL	Thu, Oct 18, 2007	84.45	85.89	84.05	85.89
2266	NASDAQ	DHIL	Wed, Oct 17, 2007	82.30	84.49	82.20	84.49
2265	NASDAQ	DHIL	Tue, Oct 16, 2007	85.13	85.13	82.34	82.34
2264	NASDAQ	DHIL	Mon, Oct 15, 2007	84.41	86.36	83.80	83.80
2263	NASDAQ	DHIL	Fri, Oct 12, 2007	84.30	87.40	84.30	87.40
2262	NASDAQ	DHIL	Thu, Oct 11, 2007	84.76	86.99	84.76	86.80
2261	NASDAQ	DHIL	Wed, Oct 10, 2007	82.51	85.25	82.51	85.25
2260	NASDAQ	DHIL	Tue, Oct 9, 2007	82.49	84.90	82.49	84.90
2259	NASDAQ	DHIL	Mon, Oct 8, 2007	80.72	80.72	80.72	80.72
2258	NASDAQ	DHIL	Fri, Oct 5, 2007	80.75	82.35	80.72	82.01
2257	NASDAQ	DHIL	Thu, Oct 4, 2007	80.25	80.75	80.25	80.75
2256	NASDAQ	DHIL	Wed, Oct 3, 2007	80.29	80.29	80.29	80.29
2255	NASDAQ	DHIL	Tue, Oct 2, 2007	79.00	81.89	79.00	81.89
2254	NASDAQ	DHIL	Mon, Oct 1, 2007	81.00	81.73	80.52	80.52
2253	NASDAQ	DHIL	Fri, Sep 28, 2007	81.99	81.99	81.00	81.00
2252	NASDAQ	DHIL	Thu, Sep 27, 2007	80.76	81.50	80.75	81.50
2251	NASDAQ	DHIL	Wed, Sep 26, 2007	82.00	82.61	80.98	81.99
2250	NASDAQ	DHIL	Tue, Sep 25, 2007	80.14	82.66	80.14	81.51
2249	NASDAQ	DHIL	Mon, Sep 24, 2007	79.37	82.90	79.37	82.50
2248	NASDAQ	DHIL	Fri, Sep 21, 2007	82.00	82.00	79.89	79.89
2247	NASDAQ	DHIL	Thu, Sep 20, 2007	84.00	84.00	82.79	82.79
2246	NASDAQ	DHIL	Wed, Sep 19, 2007	82.31	85.00	82.28	84.73
2245	NASDAQ	DHIL	Tue, Sep 18, 2007	79.00	82.87	79.00	82.87
2244	NASDAQ	DHIL	Fri, Sep 14, 2007	77.29	78.05	77.25	78.05
2243	NASDAQ	DHIL	Thu, Sep 13, 2007	80.25	80.25	80.25	80.25
2242	NASDAQ	DHIL	Wed, Sep 12, 2007	80.14	81.55	79.48	80.25
2241	NASDAQ	DHIL	Tue, Sep 11, 2007	82.49	82.49	81.56	81.56
2240	NASDAQ	DHIL	Fri, Sep 7, 2007	84.39	84.39	82.97	82.97
2239	NASDAQ	DHIL	Thu, Sep 6, 2007	82.83	82.83	78.44	79.71
2238	NASDAQ	DHIL	Wed, Sep 5, 2007	82.00	82.00	81.07	82.00
2237	NASDAQ	DHIL	Tue, Sep 4, 2007	81.00	81.15	79.88	79.88
2236	NASDAQ	DHIL	Fri, Aug 31, 2007	80.26	82.50	79.60	79.60
2235	NASDAQ	DHIL	Thu, Aug 30, 2007	81.01	82.20	80.50	80.50
2234	NASDAQ	DHIL	Wed, Aug 29, 2007	84.20	84.20	83.99	83.99
2233	NASDAQ	DHIL	Tue, Aug 28, 2007	80.50	82.59	80.50	82.51
2232	NASDAQ	DHIL	Mon, Aug 27, 2007	82.69	82.69	80.00	80.10
2231	NASDAQ	DHIL	Fri, Aug 24, 2007	79.50	79.50	78.81	78.86
2230	NASDAQ	DHIL	Thu, Aug 23, 2007	79.99	80.00	78.86	79.73
2229	NASDAQ	DHIL	Wed, Aug 22, 2007	78.47	78.47	76.36	78.05
2228	NASDAQ	DHIL	Tue, Aug 21, 2007	73.50	77.00	73.50	77.00
2227	NASDAQ	DHIL	Mon, Aug 20, 2007	70.00	73.52	70.00	73.52
2226	NASDAQ	DHIL	Fri, Aug 17, 2007	74.00	75.00	70.02	71.00
2225	NASDAQ	DHIL	Thu, Aug 16, 2007	72.25	73.65	69.25	71.67
2224	NASDAQ	DHIL	Wed, Aug 15, 2007	74.00	75.12	73.00	73.00
2223	NASDAQ	DHIL	Tue, Aug 14, 2007	74.60	74.76	73.50	74.59
2222	NASDAQ	DHIL	Mon, Aug 13, 2007	75.97	84.99	75.51	75.51
2221	NASDAQ	DHIL	Fri, Aug 10, 2007	72.71	72.71	70.26	71.85
2220	NASDAQ	DHIL	Thu, Aug 9, 2007	72.40	72.81	69.02	70.90
2219	NASDAQ	DHIL	Wed, Aug 8, 2007	78.00	78.00	71.88	72.00
2218	NASDAQ	DHIL	Tue, Aug 7, 2007	81.18	81.19	79.45	80.31
2217	NASDAQ	DHIL	Mon, Aug 6, 2007	81.00	83.33	78.59	80.50
2216	NASDAQ	DHIL	Fri, Aug 3, 2007	84.00	84.00	82.25	82.36
2215	NASDAQ	DHIL	Thu, Aug 2, 2007	84.00	84.00	84.00	84.00
2214	NASDAQ	DHIL	Wed, Aug 1, 2007	82.75	85.40	82.75	84.21
2213	NASDAQ	DHIL	Tue, Jul 31, 2007	83.50	85.50	82.32	85.00
2212	NASDAQ	DHIL	Mon, Jul 30, 2007	83.06	84.00	82.32	83.46
2211	NASDAQ	DHIL	Fri, Jul 27, 2007	83.00	84.48	82.77	84.00
2210	NASDAQ	DHIL	Thu, Jul 26, 2007	83.04	84.24	83.01	84.24
2209	NASDAQ	DHIL	Wed, Jul 25, 2007	83.50	85.67	82.88	85.61
2208	NASDAQ	DHIL	Tue, Jul 24, 2007	83.75	85.15	81.75	84.52
2207	NASDAQ	DHIL	Mon, Jul 23, 2007	87.41	89.99	84.51	84.51
2206	NASDAQ	DHIL	Fri, Jul 20, 2007	88.50	88.50	87.45	87.99
2205	NASDAQ	DHIL	Thu, Jul 19, 2007	88.80	89.21	83.36	89.15
2204	NASDAQ	DHIL	Wed, Jul 18, 2007	89.51	89.51	89.21	89.21
2203	NASDAQ	DHIL	Tue, Jul 17, 2007	88.01	90.15	88.01	88.99
2202	NASDAQ	DHIL	Mon, Jul 16, 2007	90.68	90.68	88.00	88.00
2201	NASDAQ	DHIL	Fri, Jul 13, 2007	88.88	88.88	88.00	88.00
2200	NASDAQ	DHIL	Thu, Jul 12, 2007	84.82	86.96	83.93	86.96
2199	NASDAQ	DHIL	Tue, Jul 10, 2007	83.13	84.28	80.93	83.25
2198	NASDAQ	DHIL	Mon, Jul 9, 2007	86.09	86.26	83.97	85.83
2197	NASDAQ	DHIL	Fri, Jul 6, 2007	86.50	86.99	85.59	86.28
2196	NASDAQ	DHIL	Thu, Jul 5, 2007	86.65	87.00	86.57	87.00
2195	NASDAQ	DHIL	Tue, Jul 3, 2007	87.55	88.78	86.67	87.70
2194	NASDAQ	DHIL	Mon, Jul 2, 2007	92.85	92.85	90.21	90.21
2193	NASDAQ	DHIL	Fri, Jun 29, 2007	90.66	90.66	90.66	90.66
2192	NASDAQ	DHIL	Thu, Jun 28, 2007	91.00	91.00	90.94	90.94
2191	NASDAQ	DHIL	Wed, Jun 27, 2007	91.52	91.52	91.52	91.52
2190	NASDAQ	DHIL	Tue, Jun 26, 2007	91.22	93.46	90.70	91.91
2189	NASDAQ	DHIL	Mon, Jun 25, 2007	92.00	93.66	90.00	90.63
2188	NASDAQ	DHIL	Fri, Jun 22, 2007	91.85	92.90	90.36	90.90
2187	NASDAQ	DHIL	Thu, Jun 21, 2007	90.73	92.56	89.19	92.47
2186	NASDAQ	DHIL	Wed, Jun 20, 2007	82.01	89.66	82.01	88.64
2185	NASDAQ	DHIL	Tue, Jun 19, 2007	84.31	84.66	82.53	82.61
2184	NASDAQ	DHIL	Mon, Jun 18, 2007	87.54	87.54	85.50	86.11
2183	NASDAQ	DHIL	Fri, Jun 15, 2007	89.97	89.97	87.19	89.11
2182	NASDAQ	DHIL	Thu, Jun 14, 2007	91.82	91.82	88.15	88.75
2181	NASDAQ	DHIL	Wed, Jun 13, 2007	92.10	92.20	91.81	92.20
2180	NASDAQ	DHIL	Tue, Jun 12, 2007	93.01	93.01	92.70	92.70
2179	NASDAQ	DHIL	Mon, Jun 11, 2007	92.77	93.50	92.50	93.44
2178	NASDAQ	DHIL	Fri, Jun 8, 2007	92.20	93.00	92.20	92.80
2177	NASDAQ	DHIL	Thu, Jun 7, 2007	92.16	93.05	92.15	92.59
2176	NASDAQ	DHIL	Wed, Jun 6, 2007	91.80	94.11	91.80	92.01
2175	NASDAQ	DHIL	Tue, Jun 5, 2007	91.19	92.25	91.19	91.83
2174	NASDAQ	DHIL	Mon, Jun 4, 2007	91.90	92.69	91.90	92.58
2173	NASDAQ	DHIL	Fri, Jun 1, 2007	93.00	93.06	92.72	93.05
2172	NASDAQ	DHIL	Thu, May 31, 2007	94.50	94.50	92.99	93.11
2171	NASDAQ	DHIL	Wed, May 30, 2007	91.50	93.31	91.04	93.31
2170	NASDAQ	DHIL	Tue, May 29, 2007	90.84	91.97	90.84	91.26
2169	NASDAQ	DHIL	Fri, May 25, 2007	91.30	91.73	90.67	91.73
2168	NASDAQ	DHIL	Thu, May 24, 2007	91.28	92.12	91.01	92.12
2167	NASDAQ	DHIL	Wed, May 23, 2007	92.24	92.25	91.38	92.25
2166	NASDAQ	DHIL	Tue, May 22, 2007	93.25	93.25	92.61	93.00
2165	NASDAQ	DHIL	Mon, May 21, 2007	94.49	94.49	93.50	93.50
2164	NASDAQ	DHIL	Fri, May 18, 2007	96.10	96.10	94.92	95.19
2163	NASDAQ	DHIL	Thu, May 17, 2007	95.80	95.81	95.79	95.80
2162	NASDAQ	DHIL	Wed, May 16, 2007	94.51	95.80	94.51	95.80
2161	NASDAQ	DHIL	Tue, May 15, 2007	93.91	94.50	93.91	94.22
2160	NASDAQ	DHIL	Mon, May 14, 2007	93.23	94.54	93.23	94.25
2159	NASDAQ	DHIL	Fri, May 11, 2007	90.01	93.17	88.88	93.17
2158	NASDAQ	DHIL	Thu, May 10, 2007	94.00	94.00	89.10	90.10
2157	NASDAQ	DHIL	Wed, May 9, 2007	92.85	93.59	92.85	93.32
2156	NASDAQ	DHIL	Tue, May 8, 2007	92.85	93.26	92.85	93.04
2155	NASDAQ	DHIL	Mon, May 7, 2007	94.00	94.00	92.00	93.60
2154	NASDAQ	DHIL	Fri, May 4, 2007	93.49	94.00	93.24	94.00
2153	NASDAQ	DHIL	Thu, May 3, 2007	95.31	96.33	93.00	93.64
2152	NASDAQ	DHIL	Wed, May 2, 2007	97.22	98.22	94.69	97.00
2151	NASDAQ	DHIL	Tue, May 1, 2007	100.10	100.10	99.00	99.00
2150	NASDAQ	DHIL	Mon, Apr 30, 2007	100.50	100.50	100.50	100.50
2149	NASDAQ	DHIL	Fri, Apr 27, 2007	100.66	100.66	100.00	100.00
2148	NASDAQ	DHIL	Thu, Apr 26, 2007	98.76	100.87	98.76	100.00
2147	NASDAQ	DHIL	Wed, Apr 25, 2007	99.01	99.70	99.01	99.70
2146	NASDAQ	DHIL	Tue, Apr 24, 2007	97.01	101.22	97.01	99.98
2145	NASDAQ	DHIL	Mon, Apr 23, 2007	100.00	102.19	99.55	101.14
2144	NASDAQ	DHIL	Fri, Apr 20, 2007	103.50	103.84	103.18	103.84
2143	NASDAQ	DHIL	Thu, Apr 19, 2007	105.50	105.50	102.97	102.97
2142	NASDAQ	DHIL	Wed, Apr 18, 2007	105.00	107.59	102.96	106.00
2141	NASDAQ	DHIL	Tue, Apr 17, 2007	106.15	108.50	106.15	107.78
2140	NASDAQ	DHIL	Mon, Apr 16, 2007	100.50	109.99	100.50	106.23
2139	NASDAQ	DHIL	Fri, Apr 13, 2007	97.99	100.23	97.90	100.00
2138	NASDAQ	DHIL	Thu, Apr 12, 2007	97.73	98.13	97.72	98.00
2137	NASDAQ	DHIL	Wed, Apr 11, 2007	97.49	99.95	97.44	97.99
2136	NASDAQ	DHIL	Tue, Apr 10, 2007	95.60	97.60	95.50	97.00
2135	NASDAQ	DHIL	Mon, Apr 9, 2007	97.00	97.99	96.49	96.89
2134	NASDAQ	DHIL	Thu, Apr 5, 2007	97.72	98.25	97.28	97.84
2133	NASDAQ	DHIL	Wed, Apr 4, 2007	96.33	98.84	95.60	97.54
2132	NASDAQ	DHIL	Tue, Apr 3, 2007	97.03	97.58	97.03	97.58
2131	NASDAQ	DHIL	Mon, Apr 2, 2007	97.49	97.72	96.99	96.99
2130	NASDAQ	DHIL	Fri, Mar 30, 2007	97.01	98.00	96.58	97.51
2129	NASDAQ	DHIL	Thu, Mar 29, 2007	97.29	98.00	96.50	98.00
2128	NASDAQ	DHIL	Wed, Mar 28, 2007	95.80	97.26	95.80	97.15
2127	NASDAQ	DHIL	Tue, Mar 27, 2007	96.03	97.59	95.94	97.10
2126	NASDAQ	DHIL	Mon, Mar 26, 2007	97.63	99.87	96.46	97.38
2125	NASDAQ	DHIL	Fri, Mar 23, 2007	98.63	100.00	98.49	99.50
2124	NASDAQ	DHIL	Thu, Mar 22, 2007	97.50	97.99	96.64	97.69
2123	NASDAQ	DHIL	Wed, Mar 21, 2007	95.00	97.94	93.75	96.99
2122	NASDAQ	DHIL	Tue, Mar 20, 2007	96.94	98.40	95.48	96.50
2121	NASDAQ	DHIL	Mon, Mar 19, 2007	95.35	98.58	95.35	98.36
2120	NASDAQ	DHIL	Fri, Mar 16, 2007	98.50	99.54	96.12	99.35
2119	NASDAQ	DHIL	Thu, Mar 15, 2007	98.01	100.49	96.19	99.05
2118	NASDAQ	DHIL	Wed, Mar 14, 2007	96.68	100.62	90.87	98.51
2117	NASDAQ	DHIL	Tue, Mar 13, 2007	100.99	101.57	97.89	98.99
2116	NASDAQ	DHIL	Mon, Mar 12, 2007	102.85	102.85	98.62	102.51
2115	NASDAQ	DHIL	Fri, Mar 9, 2007	95.36	102.65	95.36	101.60
2114	NASDAQ	DHIL	Thu, Mar 8, 2007	90.59	94.28	90.59	94.00
2113	NASDAQ	DHIL	Wed, Mar 7, 2007	89.49	90.32	88.22	90.32
2112	NASDAQ	DHIL	Tue, Mar 6, 2007	89.06	92.30	86.36	87.65
2111	NASDAQ	DHIL	Mon, Mar 5, 2007	91.13	91.13	85.16	86.50
2110	NASDAQ	DHIL	Fri, Mar 2, 2007	98.00	98.00	94.24	94.77
2109	NASDAQ	DHIL	Thu, Mar 1, 2007	100.01	100.01	95.00	98.27
2108	NASDAQ	DHIL	Wed, Feb 28, 2007	101.54	101.54	95.07	100.00
2107	NASDAQ	DHIL	Tue, Feb 27, 2007	101.48	101.99	95.37	100.56
2106	NASDAQ	DHIL	Mon, Feb 26, 2007	103.86	105.90	101.47	103.50
2105	NASDAQ	DHIL	Fri, Feb 23, 2007	103.00	104.69	100.55	104.69
2104	NASDAQ	DHIL	Thu, Feb 22, 2007	106.69	106.94	102.23	103.45
2103	NASDAQ	DHIL	Wed, Feb 21, 2007	102.22	105.48	101.51	105.39
2102	NASDAQ	DHIL	Tue, Feb 20, 2007	112.99	112.99	100.20	101.50
2101	NASDAQ	DHIL	Fri, Feb 16, 2007	107.49	108.47	107.49	108.40
2100	NASDAQ	DHIL	Thu, Feb 15, 2007	106.74	107.04	105.87	107.00
2099	NASDAQ	DHIL	Wed, Feb 14, 2007	110.32	111.19	103.54	105.50
2098	NASDAQ	DHIL	Tue, Feb 13, 2007	113.00	113.00	109.94	111.24
2097	NASDAQ	DHIL	Mon, Feb 12, 2007	113.64	113.64	107.99	107.99
2096	NASDAQ	DHIL	Fri, Feb 9, 2007	108.65	113.85	108.65	109.75
2095	NASDAQ	DHIL	Thu, Feb 8, 2007	103.82	108.65	103.82	107.99
2094	NASDAQ	DHIL	Wed, Feb 7, 2007	101.87	107.53	100.52	106.58
2093	NASDAQ	DHIL	Tue, Feb 6, 2007	100.75	102.22	100.37	100.92
2092	NASDAQ	DHIL	Mon, Feb 5, 2007	99.51	102.47	99.01	99.76
2091	NASDAQ	DHIL	Fri, Feb 2, 2007	98.86	98.86	97.35	98.39
2090	NASDAQ	DHIL	Thu, Feb 1, 2007	98.90	98.91	96.55	97.59
2089	NASDAQ	DHIL	Wed, Jan 31, 2007	98.50	99.64	96.91	98.31
2088	NASDAQ	DHIL	Tue, Jan 30, 2007	97.59	98.97	96.49	97.52
2087	NASDAQ	DHIL	Mon, Jan 29, 2007	97.58	99.00	95.90	96.30
2086	NASDAQ	DHIL	Fri, Jan 26, 2007	96.70	96.70	95.25	95.25
2085	NASDAQ	DHIL	Thu, Jan 25, 2007	97.00	97.82	95.61	97.00
2084	NASDAQ	DHIL	Wed, Jan 24, 2007	98.10	99.15	97.44	97.44
2083	NASDAQ	DHIL	Tue, Jan 23, 2007	96.20	97.74	96.20	97.74
2082	NASDAQ	DHIL	Mon, Jan 22, 2007	95.09	97.86	95.09	97.34
2081	NASDAQ	DHIL	Fri, Jan 19, 2007	92.42	96.21	92.04	95.40
2080	NASDAQ	DHIL	Thu, Jan 18, 2007	97.57	97.57	89.20	93.47
2079	NASDAQ	DHIL	Wed, Jan 17, 2007	100.17	100.18	97.00	97.04
2078	NASDAQ	DHIL	Tue, Jan 16, 2007	99.22	100.50	97.97	99.50
2077	NASDAQ	DHIL	Fri, Jan 12, 2007	90.48	98.77	90.48	97.97
2076	NASDAQ	DHIL	Thu, Jan 11, 2007	85.38	90.00	84.72	90.00
2075	NASDAQ	DHIL	Wed, Jan 10, 2007	84.66	86.38	84.66	85.58
2074	NASDAQ	DHIL	Tue, Jan 9, 2007	86.00	87.00	83.55	83.55
2073	NASDAQ	DHIL	Mon, Jan 8, 2007	85.47	87.75	84.81	85.23
2072	NASDAQ	DHIL	Fri, Jan 5, 2007	83.37	86.09	83.19	84.09
2071	NASDAQ	DHIL	Thu, Jan 4, 2007	84.81	84.81	82.71	83.63
2070	NASDAQ	DHIL	Wed, Jan 3, 2007	82.15	83.99	80.82	83.99
2069	NASDAQ	DHIL	Fri, Dec 29, 2006	86.54	86.55	79.00	83.73
2068	NASDAQ	DHIL	Thu, Dec 28, 2006	84.51	87.47	84.51	85.73
2067	NASDAQ	DHIL	Wed, Dec 27, 2006	88.22	89.30	85.00	86.18
2066	NASDAQ	DHIL	Tue, Dec 26, 2006	83.30	87.03	82.87	87.03
2065	NASDAQ	DHIL	Fri, Dec 22, 2006	83.98	84.37	82.05	83.30
2064	NASDAQ	DHIL	Thu, Dec 21, 2006	80.89	84.33	78.25	83.26
2063	NASDAQ	DHIL	Wed, Dec 20, 2006	79.51	81.47	77.83	80.66
2062	NASDAQ	DHIL	Tue, Dec 19, 2006	78.70	80.09	77.57	79.51
2061	NASDAQ	DHIL	Mon, Dec 18, 2006	78.67	78.67	75.70	78.50
2060	NASDAQ	DHIL	Fri, Dec 15, 2006	77.82	79.80	76.07	77.90
2059	NASDAQ	DHIL	Thu, Dec 14, 2006	74.03	76.60	73.65	75.92
2058	NASDAQ	DHIL	Wed, Dec 13, 2006	76.87	76.87	74.39	75.20
2057	NASDAQ	DHIL	Tue, Dec 12, 2006	77.74	77.74	72.50	76.00
2056	NASDAQ	DHIL	Mon, Dec 11, 2006	77.27	77.27	74.48	75.85
2055	NASDAQ	DHIL	Fri, Dec 8, 2006	78.00	78.00	74.95	75.46
2054	NASDAQ	DHIL	Thu, Dec 7, 2006	79.63	80.89	76.98	78.50
2053	NASDAQ	DHIL	Wed, Dec 6, 2006	75.59	77.85	72.05	77.78
2052	NASDAQ	DHIL	Tue, Dec 5, 2006	72.08	77.85	71.85	76.50
2051	NASDAQ	DHIL	Mon, Dec 4, 2006	72.10	72.60	71.11	71.91
2050	NASDAQ	DHIL	Fri, Dec 1, 2006	72.08	72.41	71.46	72.10
2049	NASDAQ	DHIL	Thu, Nov 30, 2006	72.95	72.97	71.25	72.59
2048	NASDAQ	DHIL	Wed, Nov 29, 2006	70.56	73.50	70.56	72.80
2047	NASDAQ	DHIL	Tue, Nov 28, 2006	69.48	70.43	68.99	70.36
2046	NASDAQ	DHIL	Mon, Nov 27, 2006	65.00	70.24	65.00	68.50
2045	NASDAQ	DHIL	Fri, Nov 24, 2006	64.82	64.85	64.56	64.85
2044	NASDAQ	DHIL	Wed, Nov 22, 2006	63.55	64.99	63.39	64.99
2043	NASDAQ	DHIL	Tue, Nov 21, 2006	62.75	63.46	61.60	63.27
2042	NASDAQ	DHIL	Mon, Nov 20, 2006	62.90	63.24	61.24	62.67
2041	NASDAQ	DHIL	Fri, Nov 17, 2006	64.00	64.30	62.60	62.97
2040	NASDAQ	DHIL	Thu, Nov 16, 2006	63.49	64.00	63.03	63.78
2039	NASDAQ	DHIL	Wed, Nov 15, 2006	64.05	64.52	62.86	64.10
2038	NASDAQ	DHIL	Tue, Nov 14, 2006	64.30	64.30	63.01	64.11
2037	NASDAQ	DHIL	Mon, Nov 13, 2006	62.50	63.97	62.50	63.95
2036	NASDAQ	DHIL	Fri, Nov 10, 2006	62.30	62.50	62.00	62.42
2035	NASDAQ	DHIL	Thu, Nov 9, 2006	60.80	62.00	60.51	62.00
2034	NASDAQ	DHIL	Wed, Nov 8, 2006	61.77	61.77	59.80	60.60
2033	NASDAQ	DHIL	Tue, Nov 7, 2006	60.24	62.28	58.74	60.50
2032	NASDAQ	DHIL	Mon, Nov 6, 2006	59.28	59.28	57.12	58.56
2031	NASDAQ	DHIL	Fri, Nov 3, 2006	59.32	60.12	56.81	57.96
2030	NASDAQ	DHIL	Thu, Nov 2, 2006	63.22	63.22	56.25	59.12
2029	NASDAQ	DHIL	Wed, Nov 1, 2006	63.47	63.47	62.58	63.01
2028	NASDAQ	DHIL	Tue, Oct 31, 2006	63.15	63.44	62.40	62.90
2027	NASDAQ	DHIL	Mon, Oct 30, 2006	63.50	63.50	62.11	62.95
2026	NASDAQ	DHIL	Fri, Oct 27, 2006	62.87	63.09	62.85	63.00
2025	NASDAQ	DHIL	Thu, Oct 26, 2006	62.70	63.27	62.70	63.00
2024	NASDAQ	DHIL	Wed, Oct 25, 2006	62.86	63.29	62.86	63.00
2023	NASDAQ	DHIL	Tue, Oct 24, 2006	63.10	63.96	62.79	63.12
2022	NASDAQ	DHIL	Mon, Oct 23, 2006	63.60	63.69	62.90	63.01
2021	NASDAQ	DHIL	Fri, Oct 20, 2006	62.50	63.41	62.41	63.00
2020	NASDAQ	DHIL	Thu, Oct 19, 2006	62.80	63.11	62.50	63.00
2019	NASDAQ	DHIL	Wed, Oct 18, 2006	64.00	64.00	62.55	63.00
2018	NASDAQ	DHIL	Tue, Oct 17, 2006	62.33	64.98	62.33	63.00
2017	NASDAQ	DHIL	Mon, Oct 16, 2006	63.00	63.00	62.69	63.00
2016	NASDAQ	DHIL	Fri, Oct 13, 2006	62.31	63.00	62.31	62.99
2015	NASDAQ	DHIL	Thu, Oct 12, 2006	63.00	63.00	62.49	63.00
2014	NASDAQ	DHIL	Wed, Oct 11, 2006	62.31	63.00	62.31	63.00
2013	NASDAQ	DHIL	Tue, Oct 10, 2006	62.60	63.25	62.53	63.25
2012	NASDAQ	DHIL	Mon, Oct 9, 2006	63.50	63.50	62.55	62.99
2011	NASDAQ	DHIL	Fri, Oct 6, 2006	62.40	63.00	62.30	62.98
2010	NASDAQ	DHIL	Thu, Oct 5, 2006	62.05	63.47	62.05	63.47
2009	NASDAQ	DHIL	Wed, Oct 4, 2006	62.20	63.50	62.00	63.00
2008	NASDAQ	DHIL	Tue, Oct 3, 2006	63.00	63.03	62.18	62.88
2007	NASDAQ	DHIL	Mon, Oct 2, 2006	63.25	63.25	62.30	63.00
2006	NASDAQ	DHIL	Fri, Sep 29, 2006	62.50	63.25	62.50	63.25
2005	NASDAQ	DHIL	Thu, Sep 28, 2006	62.51	63.41	62.51	63.41
2004	NASDAQ	DHIL	Wed, Sep 27, 2006	62.25	63.56	62.25	63.41
2003	NASDAQ	DHIL	Tue, Sep 26, 2006	63.00	63.00	62.25	62.30
2002	NASDAQ	DHIL	Mon, Sep 25, 2006	64.88	64.88	62.27	62.37
2001	NASDAQ	DHIL	Fri, Sep 22, 2006	62.89	62.89	62.10	62.26
2000	NASDAQ	DHIL	Thu, Sep 21, 2006	63.00	63.55	62.80	63.00
1999	NASDAQ	DHIL	Wed, Sep 20, 2006	63.20	63.20	62.87	62.87
1998	NASDAQ	DHIL	Tue, Sep 19, 2006	64.69	65.00	62.82	62.82
1997	NASDAQ	DHIL	Mon, Sep 18, 2006	64.00	64.94	63.20	64.19
1996	NASDAQ	DHIL	Fri, Sep 15, 2006	64.46	64.46	63.47	64.00
1995	NASDAQ	DHIL	Thu, Sep 14, 2006	63.50	63.60	63.47	63.50
1994	NASDAQ	DHIL	Wed, Sep 13, 2006	63.43	63.50	63.20	63.50
1993	NASDAQ	DHIL	Tue, Sep 12, 2006	64.00	64.00	62.59	62.59
1992	NASDAQ	DHIL	Mon, Sep 11, 2006	63.25	63.25	62.00	62.66
1991	NASDAQ	DHIL	Fri, Sep 8, 2006	62.00	63.91	62.00	63.24
1990	NASDAQ	DHIL	Thu, Sep 7, 2006	60.72	61.77	59.80	60.49
1989	NASDAQ	DHIL	Wed, Sep 6, 2006	66.19	66.19	61.50	63.48
1988	NASDAQ	DHIL	Tue, Sep 5, 2006	60.00	67.44	59.60	66.50
1987	NASDAQ	DHIL	Fri, Sep 1, 2006	62.50	63.26	60.00	60.50
1986	NASDAQ	DHIL	Thu, Aug 31, 2006	59.89	60.00	59.44	60.00
1985	NASDAQ	DHIL	Wed, Aug 30, 2006	58.00	59.78	57.54	58.76
1984	NASDAQ	DHIL	Tue, Aug 29, 2006	57.24	57.26	56.83	57.00
1983	NASDAQ	DHIL	Mon, Aug 28, 2006	54.00	57.00	53.85	55.80
1982	NASDAQ	DHIL	Fri, Aug 25, 2006	54.00	54.37	53.00	54.37
1981	NASDAQ	DHIL	Thu, Aug 24, 2006	53.90	54.00	53.84	53.89
1980	NASDAQ	DHIL	Wed, Aug 23, 2006	54.40	54.40	52.94	52.99
1979	NASDAQ	DHIL	Tue, Aug 22, 2006	53.05	53.05	52.02	52.90
1978	NASDAQ	DHIL	Mon, Aug 21, 2006	53.75	53.75	53.02	53.05
1977	NASDAQ	DHIL	Fri, Aug 18, 2006	53.00	53.97	51.20	53.75
1976	NASDAQ	DHIL	Thu, Aug 17, 2006	53.50	54.70	53.00	53.00
1975	NASDAQ	DHIL	Wed, Aug 16, 2006	51.00	54.16	51.00	53.00
1974	NASDAQ	DHIL	Tue, Aug 15, 2006	50.50	50.50	50.00	50.50
1973	NASDAQ	DHIL	Mon, Aug 14, 2006	49.75	49.75	49.30	49.30
1972	NASDAQ	DHIL	Fri, Aug 11, 2006	49.41	49.41	49.41	49.41
1971	NASDAQ	DHIL	Thu, Aug 10, 2006	49.44	49.44	49.40	49.40
1970	NASDAQ	DHIL	Wed, Aug 9, 2006	48.23	49.47	48.23	49.43
1969	NASDAQ	DHIL	Tue, Aug 8, 2006	50.50	51.50	49.27	49.93
1968	NASDAQ	DHIL	Mon, Aug 7, 2006	55.00	55.00	50.75	50.82
1967	NASDAQ	DHIL	Fri, Aug 4, 2006	52.35	53.54	52.35	52.60
1966	NASDAQ	DHIL	Thu, Aug 3, 2006	50.47	54.00	49.20	53.75
1965	NASDAQ	DHIL	Wed, Aug 2, 2006	49.00	49.00	48.73	48.73
1964	NASDAQ	DHIL	Tue, Aug 1, 2006	48.00	50.05	46.22	47.56
1963	NASDAQ	DHIL	Mon, Jul 31, 2006	49.22	49.77	46.03	46.90
1962	NASDAQ	DHIL	Fri, Jul 28, 2006	45.00	45.75	45.00	45.75
1961	NASDAQ	DHIL	Wed, Jul 26, 2006	44.75	45.98	44.75	44.88
1960	NASDAQ	DHIL	Tue, Jul 25, 2006	45.65	45.69	45.50	45.50
1959	NASDAQ	DHIL	Mon, Jul 24, 2006	45.50	45.50	45.50	45.50
1958	NASDAQ	DHIL	Fri, Jul 21, 2006	45.07	45.54	45.07	45.50
1957	NASDAQ	DHIL	Thu, Jul 20, 2006	44.30	45.14	44.19	45.14
1956	NASDAQ	DHIL	Wed, Jul 19, 2006	44.96	45.00	44.96	45.00
1955	NASDAQ	DHIL	Tue, Jul 18, 2006	44.36	45.72	44.00	44.00
1954	NASDAQ	DHIL	Mon, Jul 17, 2006	44.46	44.46	44.46	44.46
1953	NASDAQ	DHIL	Fri, Jul 14, 2006	45.30	45.30	45.30	45.30
1952	NASDAQ	DHIL	Thu, Jul 13, 2006	45.12	45.12	45.12	45.12
1951	NASDAQ	DHIL	Wed, Jul 12, 2006	44.02	46.05	44.02	46.05
1950	NASDAQ	DHIL	Tue, Jul 11, 2006	46.50	46.50	45.01	45.01
1949	NASDAQ	DHIL	Mon, Jul 10, 2006	46.01	47.14	46.01	46.50
1948	NASDAQ	DHIL	Fri, Jul 7, 2006	47.50	47.50	46.50	46.50
1947	NASDAQ	DHIL	Thu, Jul 6, 2006	47.76	49.50	47.76	48.20
1946	NASDAQ	DHIL	Wed, Jul 5, 2006	47.62	47.63	47.40	47.40
1945	NASDAQ	DHIL	Mon, Jul 3, 2006	45.89	46.90	45.89	46.90
1944	NASDAQ	DHIL	Fri, Jun 30, 2006	46.43	47.03	46.43	47.03
1943	NASDAQ	DHIL	Thu, Jun 29, 2006	45.00	52.00	45.00	47.06
1942	NASDAQ	DHIL	Wed, Jun 28, 2006	42.50	44.25	42.50	44.21
1941	NASDAQ	DHIL	Tue, Jun 27, 2006	42.59	43.09	42.59	42.74
1940	NASDAQ	DHIL	Mon, Jun 26, 2006	41.58	42.57	41.58	42.57
1939	NASDAQ	DHIL	Fri, Jun 23, 2006	41.53	41.75	41.53	41.54
1938	NASDAQ	DHIL	Thu, Jun 22, 2006	41.31	42.59	41.31	42.59
1937	NASDAQ	DHIL	Tue, Jun 20, 2006	40.51	40.51	40.50	40.50
1936	NASDAQ	DHIL	Mon, Jun 19, 2006	40.50	41.00	40.50	41.00
1935	NASDAQ	DHIL	Fri, Jun 16, 2006	40.50	40.60	40.50	40.60
1934	NASDAQ	DHIL	Thu, Jun 15, 2006	40.53	40.53	40.50	40.50
1933	NASDAQ	DHIL	Wed, Jun 14, 2006	40.00	40.72	39.80	40.72
1932	NASDAQ	DHIL	Tue, Jun 13, 2006	39.25	40.40	39.25	40.00
1931	NASDAQ	DHIL	Mon, Jun 12, 2006	39.30	40.10	39.30	40.10
1930	NASDAQ	DHIL	Fri, Jun 9, 2006	40.00	40.00	40.00	40.00
1929	NASDAQ	DHIL	Thu, Jun 8, 2006	41.00	41.04	40.50	40.50
1928	NASDAQ	DHIL	Tue, Jun 6, 2006	42.06	42.06	41.44	42.00
1927	NASDAQ	DHIL	Mon, Jun 5, 2006	42.20	42.86	42.20	42.86
1926	NASDAQ	DHIL	Fri, Jun 2, 2006	41.38	42.86	41.38	42.86
1925	NASDAQ	DHIL	Thu, Jun 1, 2006	41.96	41.96	41.00	41.35
1924	NASDAQ	DHIL	Wed, May 31, 2006	41.65	41.95	41.65	41.95
1923	NASDAQ	DHIL	Tue, May 30, 2006	41.25	41.34	41.25	41.34
1922	NASDAQ	DHIL	Fri, May 26, 2006	41.35	41.35	41.00	41.15
1921	NASDAQ	DHIL	Thu, May 25, 2006	40.12	40.20	40.11	40.20
1920	NASDAQ	DHIL	Wed, May 24, 2006	39.56	39.87	39.19	39.87
1919	NASDAQ	DHIL	Tue, May 23, 2006	38.69	38.99	38.01	38.99
1918	NASDAQ	DHIL	Mon, May 22, 2006	36.38	37.70	36.38	37.70
1917	NASDAQ	DHIL	Fri, May 19, 2006	37.01	38.50	37.01	38.01
1916	NASDAQ	DHIL	Thu, May 18, 2006	37.51	38.70	36.60	38.00
1915	NASDAQ	DHIL	Wed, May 17, 2006	38.99	38.99	37.80	38.20
1914	NASDAQ	DHIL	Tue, May 16, 2006	37.97	39.01	37.97	38.20
1913	NASDAQ	DHIL	Mon, May 15, 2006	38.50	38.50	37.30	37.75
1912	NASDAQ	DHIL	Fri, May 12, 2006	40.25	40.25	36.75	38.50
1911	NASDAQ	DHIL	Thu, May 11, 2006	41.80	41.80	40.30	40.30
1910	NASDAQ	DHIL	Wed, May 10, 2006	42.93	42.93	41.50	41.80
1909	NASDAQ	DHIL	Tue, May 9, 2006	42.00	42.25	42.00	42.00
1908	NASDAQ	DHIL	Mon, May 8, 2006	43.04	43.04	42.35	42.35
1907	NASDAQ	DHIL	Fri, May 5, 2006	42.95	42.95	42.00	42.89
1906	NASDAQ	DHIL	Thu, May 4, 2006	42.10	42.10	41.99	42.00
1905	NASDAQ	DHIL	Wed, May 3, 2006	41.53	42.59	41.53	41.66
1904	NASDAQ	DHIL	Tue, May 2, 2006	40.75	43.21	40.75	42.07
1903	NASDAQ	DHIL	Mon, May 1, 2006	41.99	41.99	40.51	40.65
1902	NASDAQ	DHIL	Fri, Apr 28, 2006	42.60	42.60	42.00	42.00
1901	NASDAQ	DHIL	Thu, Apr 27, 2006	42.52	42.52	42.29	42.35
1900	NASDAQ	DHIL	Wed, Apr 26, 2006	43.23	43.23	43.16	43.16
1899	NASDAQ	DHIL	Tue, Apr 25, 2006	43.50	43.50	43.16	43.16
1898	NASDAQ	DHIL	Mon, Apr 24, 2006	43.00	43.49	42.75	43.25
1897	NASDAQ	DHIL	Fri, Apr 21, 2006	42.66	43.00	42.50	43.00
1896	NASDAQ	DHIL	Thu, Apr 20, 2006	42.00	42.00	40.83	42.00
1895	NASDAQ	DHIL	Wed, Apr 19, 2006	39.43	41.03	39.00	41.03
1894	NASDAQ	DHIL	Tue, Apr 18, 2006	37.10	40.13	37.10	39.41
1893	NASDAQ	DHIL	Mon, Apr 17, 2006	39.38	39.88	37.00	38.76
1892	NASDAQ	DHIL	Thu, Apr 13, 2006	41.47	41.54	38.51	40.05
1891	NASDAQ	DHIL	Wed, Apr 12, 2006	41.18	41.65	40.74	41.65
1890	NASDAQ	DHIL	Tue, Apr 11, 2006	42.26	42.26	41.99	41.99
1889	NASDAQ	DHIL	Mon, Apr 10, 2006	42.10	42.50	41.54	41.54
1888	NASDAQ	DHIL	Fri, Apr 7, 2006	42.05	42.50	42.05	42.50
1887	NASDAQ	DHIL	Thu, Apr 6, 2006	42.07	42.36	42.07	42.36
1886	NASDAQ	DHIL	Wed, Apr 5, 2006	42.25	42.50	42.25	42.50
1885	NASDAQ	DHIL	Tue, Apr 4, 2006	42.50	42.50	41.66	42.39
1884	NASDAQ	DHIL	Mon, Apr 3, 2006	41.22	41.22	41.21	41.21
1883	NASDAQ	DHIL	Fri, Mar 31, 2006	41.51	41.51	40.64	41.22
1882	NASDAQ	DHIL	Thu, Mar 30, 2006	41.75	42.05	41.75	41.85
1881	NASDAQ	DHIL	Wed, Mar 29, 2006	41.30	41.50	41.20	41.20
1880	NASDAQ	DHIL	Tue, Mar 28, 2006	42.45	42.48	41.25	41.27
1879	NASDAQ	DHIL	Mon, Mar 27, 2006	42.32	42.39	41.28	41.28
1878	NASDAQ	DHIL	Thu, Mar 23, 2006	41.77	41.99	41.27	41.73
1877	NASDAQ	DHIL	Wed, Mar 22, 2006	41.81	42.42	41.77	42.00
1876	NASDAQ	DHIL	Tue, Mar 21, 2006	43.00	43.00	42.52	42.52
1875	NASDAQ	DHIL	Mon, Mar 20, 2006	42.50	43.35	41.78	43.35
1874	NASDAQ	DHIL	Fri, Mar 17, 2006	41.87	42.45	41.87	42.45
1873	NASDAQ	DHIL	Thu, Mar 16, 2006	43.41	43.41	41.96	42.00
1872	NASDAQ	DHIL	Wed, Mar 15, 2006	43.87	44.25	43.13	43.65
1871	NASDAQ	DHIL	Tue, Mar 14, 2006	46.33	46.33	44.40	44.55
1870	NASDAQ	DHIL	Mon, Mar 13, 2006	46.32	46.32	43.51	44.36
1869	NASDAQ	DHIL	Fri, Mar 10, 2006	43.91	44.80	43.11	44.59
1868	NASDAQ	DHIL	Thu, Mar 9, 2006	44.95	46.00	44.70	45.09
1867	NASDAQ	DHIL	Wed, Mar 8, 2006	44.14	44.14	44.14	44.14
1866	NASDAQ	DHIL	Tue, Mar 7, 2006	43.25	43.95	43.11	43.90
1865	NASDAQ	DHIL	Mon, Mar 6, 2006	45.00	45.00	43.50	43.50
1864	NASDAQ	DHIL	Fri, Mar 3, 2006	42.96	44.84	42.25	43.59
1863	NASDAQ	DHIL	Thu, Mar 2, 2006	41.64	42.67	41.64	42.16
1862	NASDAQ	DHIL	Wed, Mar 1, 2006	40.77	41.59	40.77	41.59
1861	NASDAQ	DHIL	Tue, Feb 28, 2006	40.91	42.52	40.85	41.66
1860	NASDAQ	DHIL	Mon, Feb 27, 2006	41.10	41.10	40.99	40.99
1859	NASDAQ	DHIL	Fri, Feb 24, 2006	42.10	42.10	40.66	41.00
1858	NASDAQ	DHIL	Thu, Feb 23, 2006	43.59	43.59	41.25	41.53
1857	NASDAQ	DHIL	Wed, Feb 22, 2006	44.00	44.00	41.19	41.83
1856	NASDAQ	DHIL	Tue, Feb 21, 2006	40.00	40.43	39.10	40.00
1855	NASDAQ	DHIL	Fri, Feb 17, 2006	38.41	40.93	38.41	39.72
1854	NASDAQ	DHIL	Thu, Feb 16, 2006	37.98	39.66	35.95	39.66
1853	NASDAQ	DHIL	Wed, Feb 15, 2006	36.86	37.47	36.01	37.29
1852	NASDAQ	DHIL	Tue, Feb 14, 2006	36.50	36.80	36.25	36.80
1851	NASDAQ	DHIL	Mon, Feb 13, 2006	37.00	37.00	36.51	37.00
1850	NASDAQ	DHIL	Thu, Feb 9, 2006	37.75	37.75	37.32	37.75
1849	NASDAQ	DHIL	Wed, Feb 8, 2006	36.50	38.81	36.50	38.06
1848	NASDAQ	DHIL	Tue, Feb 7, 2006	38.75	39.05	37.02	37.10
1847	NASDAQ	DHIL	Mon, Feb 6, 2006	34.50	41.00	34.50	39.44
1846	NASDAQ	DHIL	Fri, Feb 3, 2006	34.52	34.97	33.60	34.50
1845	NASDAQ	DHIL	Thu, Feb 2, 2006	32.10	33.62	32.10	33.61
1844	NASDAQ	DHIL	Wed, Feb 1, 2006	32.38	32.40	32.04	32.09
1843	NASDAQ	DHIL	Tue, Jan 31, 2006	32.04	32.15	31.00	31.71
1842	NASDAQ	DHIL	Mon, Jan 30, 2006	31.50	33.00	31.50	33.00
1841	NASDAQ	DHIL	Thu, Jan 26, 2006	31.25	31.25	31.25	31.25
1840	NASDAQ	DHIL	Wed, Jan 25, 2006	31.74	31.74	30.62	31.25
1839	NASDAQ	DHIL	Tue, Jan 24, 2006	30.88	31.74	30.88	31.50
1838	NASDAQ	DHIL	Mon, Jan 23, 2006	31.57	31.57	30.99	31.50
1837	NASDAQ	DHIL	Fri, Jan 20, 2006	31.74	31.74	31.74	31.74
1836	NASDAQ	DHIL	Thu, Jan 19, 2006	30.99	31.00	30.99	31.00
1835	NASDAQ	DHIL	Wed, Jan 18, 2006	31.10	31.10	31.10	31.10
1834	NASDAQ	DHIL	Fri, Jan 13, 2006	31.50	31.50	31.00	31.00
1833	NASDAQ	DHIL	Thu, Jan 12, 2006	32.00	32.00	31.25	31.92
1832	NASDAQ	DHIL	Wed, Jan 11, 2006	31.50	31.75	31.25	31.75
1831	NASDAQ	DHIL	Tue, Jan 10, 2006	29.78	31.47	29.75	31.45
1830	NASDAQ	DHIL	Fri, Jan 6, 2006	32.39	32.39	31.50	31.50
1829	NASDAQ	DHIL	Thu, Jan 5, 2006	32.00	32.00	32.00	32.00
1828	NASDAQ	DHIL	Tue, Jan 3, 2006	32.41	32.41	31.56	31.56
1827	NASDAQ	DHIL	Fri, Dec 30, 2005	31.25	32.19	30.29	31.30
1826	NASDAQ	DHIL	Thu, Dec 29, 2005	28.90	31.62	28.90	31.00
1825	NASDAQ	DHIL	Wed, Dec 28, 2005	33.45	33.45	32.14	32.50
1824	NASDAQ	DHIL	Tue, Dec 27, 2005	31.62	32.90	31.62	32.25
1823	NASDAQ	DHIL	Fri, Dec 23, 2005	33.36	33.36	33.00	33.00
1822	NASDAQ	DHIL	Thu, Dec 22, 2005	30.49	33.50	30.49	32.40
1821	NASDAQ	DHIL	Wed, Dec 21, 2005	28.10	30.76	28.10	30.67
1820	NASDAQ	DHIL	Tue, Dec 20, 2005	28.76	28.76	27.83	28.10
1819	NASDAQ	DHIL	Mon, Dec 19, 2005	28.57	29.26	28.57	28.70
1818	NASDAQ	DHIL	Fri, Dec 16, 2005	31.31	31.31	29.27	29.59
1817	NASDAQ	DHIL	Thu, Dec 15, 2005	32.00	32.00	31.17	31.17
1816	NASDAQ	DHIL	Wed, Dec 14, 2005	32.97	32.97	32.00	32.16
1815	NASDAQ	DHIL	Tue, Dec 13, 2005	33.25	33.91	33.00	33.00
1814	NASDAQ	DHIL	Mon, Dec 12, 2005	33.57	34.23	33.02	33.25
1813	NASDAQ	DHIL	Fri, Dec 9, 2005	35.02	35.22	34.00	34.00
1812	NASDAQ	DHIL	Thu, Dec 8, 2005	35.61	36.05	35.20	35.76
1811	NASDAQ	DHIL	Wed, Dec 7, 2005	36.51	36.51	35.75	36.15
1810	NASDAQ	DHIL	Tue, Dec 6, 2005	34.25	37.75	34.25	36.65
1809	NASDAQ	DHIL	Mon, Dec 5, 2005	33.25	34.25	33.25	34.25
1808	NASDAQ	DHIL	Fri, Dec 2, 2005	32.25	33.07	32.25	32.67
1807	NASDAQ	DHIL	Thu, Dec 1, 2005	29.01	32.00	29.01	31.75
1806	NASDAQ	DHIL	Wed, Nov 30, 2005	29.20	29.48	29.20	29.35
1805	NASDAQ	DHIL	Tue, Nov 29, 2005	28.99	29.00	28.50	28.50
1804	NASDAQ	DHIL	Fri, Nov 25, 2005	28.39	28.48	28.39	28.48
1803	NASDAQ	DHIL	Wed, Nov 23, 2005	28.00	28.00	27.75	27.85
1802	NASDAQ	DHIL	Mon, Nov 21, 2005	27.36	28.00	27.36	27.80
1801	NASDAQ	DHIL	Fri, Nov 18, 2005	27.45	28.19	27.28	27.28
1800	NASDAQ	DHIL	Thu, Nov 17, 2005	27.50	28.00	27.50	28.00
1799	NASDAQ	DHIL	Wed, Nov 16, 2005	27.60	27.80	27.50	27.75
1798	NASDAQ	DHIL	Tue, Nov 15, 2005	28.13	28.13	27.98	28.00
1797	NASDAQ	DHIL	Mon, Nov 14, 2005	27.00	28.50	27.00	28.50
1796	NASDAQ	DHIL	Fri, Nov 11, 2005	25.98	26.70	25.98	26.70
1795	NASDAQ	DHIL	Thu, Nov 10, 2005	25.72	25.72	25.72	25.72
1794	NASDAQ	DHIL	Wed, Nov 9, 2005	25.00	25.00	25.00	25.00
1793	NASDAQ	DHIL	Tue, Nov 8, 2005	25.01	25.01	25.01	25.01
1792	NASDAQ	DHIL	Mon, Nov 7, 2005	25.50	25.50	25.25	25.25
1791	NASDAQ	DHIL	Fri, Nov 4, 2005	25.50	25.74	25.50	25.74
1790	NASDAQ	DHIL	Thu, Nov 3, 2005	25.14	25.89	25.14	25.89
1789	NASDAQ	DHIL	Wed, Nov 2, 2005	25.50	25.50	25.00	25.25
1788	NASDAQ	DHIL	Mon, Oct 31, 2005	26.00	26.00	25.50	25.51
1787	NASDAQ	DHIL	Fri, Oct 28, 2005	25.77	25.97	25.75	25.97
1786	NASDAQ	DHIL	Thu, Oct 27, 2005	25.17	25.19	25.17	25.18
1785	NASDAQ	DHIL	Wed, Oct 26, 2005	25.23	25.77	25.05	25.63
1784	NASDAQ	DHIL	Tue, Oct 25, 2005	26.00	26.00	26.00	26.00
1783	NASDAQ	DHIL	Fri, Oct 21, 2005	25.89	26.00	25.89	26.00
1782	NASDAQ	DHIL	Thu, Oct 20, 2005	25.03	25.23	25.03	25.23
1781	NASDAQ	DHIL	Wed, Oct 19, 2005	24.93	25.82	24.93	25.82
1780	NASDAQ	DHIL	Mon, Oct 17, 2005	25.87	25.87	25.87	25.87
1779	NASDAQ	DHIL	Fri, Oct 14, 2005	25.55	25.55	25.55	25.55
1778	NASDAQ	DHIL	Wed, Oct 12, 2005	25.51	25.51	25.50	25.50
1777	NASDAQ	DHIL	Thu, Oct 6, 2005	24.91	24.91	24.91	24.91
1776	NASDAQ	DHIL	Wed, Oct 5, 2005	24.78	24.78	24.78	24.78
1775	NASDAQ	DHIL	Tue, Oct 4, 2005	26.00	26.00	25.00	25.01
1774	NASDAQ	DHIL	Mon, Oct 3, 2005	25.99	25.99	25.00	25.50
1773	NASDAQ	DHIL	Fri, Sep 30, 2005	24.04	25.85	23.75	25.85
1772	NASDAQ	DHIL	Thu, Sep 29, 2005	25.50	25.50	24.92	24.92
1771	NASDAQ	DHIL	Tue, Sep 27, 2005	25.75	25.75	25.75	25.75
1770	NASDAQ	DHIL	Mon, Sep 26, 2005	24.41	25.30	24.41	25.30
1769	NASDAQ	DHIL	Thu, Sep 22, 2005	26.07	26.20	25.01	25.27
1768	NASDAQ	DHIL	Wed, Sep 21, 2005	25.65	26.25	25.65	26.03
1767	NASDAQ	DHIL	Tue, Sep 20, 2005	25.10	25.10	25.00	25.00
1766	NASDAQ	DHIL	Mon, Sep 19, 2005	25.00	25.00	25.00	25.00
1765	NASDAQ	DHIL	Fri, Sep 16, 2005	25.02	25.02	25.02	25.02
1764	NASDAQ	DHIL	Thu, Sep 15, 2005	24.70	25.56	24.70	25.00
1763	NASDAQ	DHIL	Wed, Sep 14, 2005	24.85	24.85	24.85	24.85
1762	NASDAQ	DHIL	Tue, Sep 13, 2005	25.87	25.87	24.70	24.70
1761	NASDAQ	DHIL	Mon, Sep 12, 2005	25.25	25.25	24.63	24.91
1760	NASDAQ	DHIL	Fri, Sep 9, 2005	25.69	26.00	24.33	25.25
1759	NASDAQ	DHIL	Thu, Sep 8, 2005	24.01	30.50	24.01	26.73
1758	NASDAQ	DHIL	Wed, Sep 7, 2005	24.50	24.95	24.48	24.95
1757	NASDAQ	DHIL	Tue, Sep 6, 2005	24.70	24.70	23.43	23.43
1756	NASDAQ	DHIL	Fri, Sep 2, 2005	23.99	24.06	23.80	24.06
1755	NASDAQ	DHIL	Thu, Sep 1, 2005	24.50	24.80	23.65	23.65
1754	NASDAQ	DHIL	Wed, Aug 31, 2005	24.25	25.01	24.17	24.17
1753	NASDAQ	DHIL	Tue, Aug 30, 2005	25.75	26.00	25.00	25.48
1752	NASDAQ	DHIL	Mon, Aug 29, 2005	24.60	25.50	23.20	24.32
1751	NASDAQ	DHIL	Fri, Aug 26, 2005	21.75	23.25	21.75	22.51
1750	NASDAQ	DHIL	Thu, Aug 25, 2005	20.61	22.00	20.01	21.80
1749	NASDAQ	DHIL	Wed, Aug 24, 2005	21.00	21.50	21.00	21.45
1748	NASDAQ	DHIL	Tue, Aug 23, 2005	21.48	21.48	20.36	21.44
1747	NASDAQ	DHIL	Mon, Aug 22, 2005	20.00	21.26	20.00	20.80
1746	NASDAQ	DHIL	Fri, Aug 19, 2005	19.63	20.10	19.42	20.10
1745	NASDAQ	DHIL	Thu, Aug 18, 2005	19.25	19.96	19.25	19.96
1744	NASDAQ	DHIL	Wed, Aug 17, 2005	19.75	20.07	19.57	19.67
1743	NASDAQ	DHIL	Tue, Aug 16, 2005	20.20	20.34	20.20	20.25
1742	NASDAQ	DHIL	Mon, Aug 15, 2005	21.00	21.00	20.27	20.27
1741	NASDAQ	DHIL	Fri, Aug 12, 2005	19.50	22.00	19.50	20.55
1740	NASDAQ	DHIL	Thu, Aug 11, 2005	18.75	19.00	18.75	19.00
1739	NASDAQ	DHIL	Wed, Aug 10, 2005	18.15	18.55	18.15	18.55
1738	NASDAQ	DHIL	Tue, Aug 9, 2005	18.15	18.15	18.15	18.15
1737	NASDAQ	DHIL	Fri, Aug 5, 2005	18.00	18.00	18.00	18.00
1736	NASDAQ	DHIL	Thu, Aug 4, 2005	17.75	17.75	17.75	17.75
1735	NASDAQ	DHIL	Mon, Aug 1, 2005	18.18	18.50	18.12	18.12
1734	NASDAQ	DHIL	Fri, Jul 29, 2005	18.55	18.55	18.52	18.52
1733	NASDAQ	DHIL	Wed, Jul 27, 2005	17.75	17.75	17.57	17.65
1732	NASDAQ	DHIL	Tue, Jul 26, 2005	18.25	18.25	17.58	17.58
1731	NASDAQ	DHIL	Thu, Jul 21, 2005	18.24	18.24	18.24	18.24
1730	NASDAQ	DHIL	Wed, Jul 20, 2005	18.97	18.97	18.23	18.23
1729	NASDAQ	DHIL	Tue, Jul 19, 2005	17.58	17.58	17.58	17.58
1728	NASDAQ	DHIL	Mon, Jul 18, 2005	17.92	17.92	17.91	17.91
1727	NASDAQ	DHIL	Fri, Jul 15, 2005	17.50	17.60	17.50	17.60
1726	NASDAQ	DHIL	Thu, Jul 14, 2005	17.99	18.19	17.99	18.19
1725	NASDAQ	DHIL	Wed, Jul 13, 2005	18.49	18.94	18.49	18.94
1724	NASDAQ	DHIL	Tue, Jul 12, 2005	17.91	18.69	17.91	18.33
1723	NASDAQ	DHIL	Fri, Jul 8, 2005	17.40	18.18	17.32	18.18
1722	NASDAQ	DHIL	Thu, Jul 7, 2005	17.00	17.30	17.00	17.29
1721	NASDAQ	DHIL	Wed, Jul 6, 2005	17.94	17.94	17.60	17.60
1720	NASDAQ	DHIL	Fri, Jul 1, 2005	17.14	17.21	17.14	17.21
1719	NASDAQ	DHIL	Thu, Jun 30, 2005	17.75	17.80	17.50	17.50
1718	NASDAQ	DHIL	Wed, Jun 29, 2005	18.67	18.67	18.67	18.67
1717	NASDAQ	DHIL	Tue, Jun 28, 2005	17.79	17.79	17.50	17.50
1716	NASDAQ	DHIL	Mon, Jun 27, 2005	17.05	17.05	17.00	17.00
1715	NASDAQ	DHIL	Fri, Jun 24, 2005	17.75	17.75	17.75	17.75
1714	NASDAQ	DHIL	Tue, Jun 21, 2005	17.00	17.00	17.00	17.00
1713	NASDAQ	DHIL	Fri, Jun 17, 2005	17.00	17.00	17.00	17.00
1712	NASDAQ	DHIL	Tue, Jun 14, 2005	16.50	16.50	16.50	16.50
1711	NASDAQ	DHIL	Mon, Jun 13, 2005	16.50	16.50	16.50	16.50
1710	NASDAQ	DHIL	Fri, Jun 10, 2005	16.25	16.50	16.25	16.50
1709	NASDAQ	DHIL	Fri, Jun 3, 2005	17.00	17.00	17.00	17.00
1708	NASDAQ	DHIL	Thu, Jun 2, 2005	17.00	17.00	17.00	17.00
1707	NASDAQ	DHIL	Wed, Jun 1, 2005	16.00	17.00	15.99	16.70
1706	NASDAQ	DHIL	Tue, May 31, 2005	17.00	17.00	15.30	15.30
1705	NASDAQ	DHIL	Fri, May 27, 2005	15.30	15.30	15.30	15.30
1704	NASDAQ	DHIL	Thu, May 26, 2005	15.47	16.41	15.30	15.30
1703	NASDAQ	DHIL	Wed, May 25, 2005	14.90	15.47	14.90	15.47
1702	NASDAQ	DHIL	Tue, May 24, 2005	14.97	14.97	14.97	14.97
1701	NASDAQ	DHIL	Mon, May 23, 2005	14.05	14.97	14.05	14.97
1700	NASDAQ	DHIL	Fri, May 20, 2005	15.00	15.02	14.01	14.80
1699	NASDAQ	DHIL	Thu, May 19, 2005	15.50	15.50	15.25	15.25
1698	NASDAQ	DHIL	Wed, May 18, 2005	15.71	15.71	15.71	15.71
1697	NASDAQ	DHIL	Tue, May 17, 2005	15.80	15.96	15.55	15.55
1696	NASDAQ	DHIL	Mon, May 16, 2005	17.48	17.48	15.50	15.50
1695	NASDAQ	DHIL	Fri, May 13, 2005	22.00	22.00	17.22	17.22
1694	NASDAQ	DHIL	Wed, May 11, 2005	16.00	16.00	16.00	16.00
1693	NASDAQ	DHIL	Tue, May 10, 2005	15.75	15.75	15.50	15.50
1692	NASDAQ	DHIL	Mon, May 9, 2005	17.20	17.20	16.00	16.00
1691	NASDAQ	DHIL	Fri, May 6, 2005	16.00	16.00	16.00	16.00
1690	NASDAQ	DHIL	Thu, May 5, 2005	16.99	16.99	15.50	15.55
1689	NASDAQ	DHIL	Wed, May 4, 2005	16.00	16.00	16.00	16.00
1688	NASDAQ	DHIL	Tue, May 3, 2005	16.37	16.37	15.85	15.85
1687	NASDAQ	DHIL	Mon, May 2, 2005	16.25	16.25	16.25	16.25
1686	NASDAQ	DHIL	Fri, Apr 29, 2005	16.04	16.51	16.04	16.50
1685	NASDAQ	DHIL	Thu, Apr 28, 2005	16.80	17.44	16.70	17.44
1684	NASDAQ	DHIL	Wed, Apr 27, 2005	17.21	17.21	16.80	16.80
1683	NASDAQ	DHIL	Tue, Apr 26, 2005	17.53	17.53	17.53	17.53
1682	NASDAQ	DHIL	Mon, Apr 25, 2005	16.75	17.67	16.75	17.57
1681	NASDAQ	DHIL	Fri, Apr 22, 2005	17.62	17.62	17.25	17.25
1680	NASDAQ	DHIL	Thu, Apr 21, 2005	17.60	17.60	17.25	17.54
1679	NASDAQ	DHIL	Tue, Apr 19, 2005	17.97	18.07	17.50	17.50
1678	NASDAQ	DHIL	Mon, Apr 18, 2005	17.98	17.98	17.46	17.81
1677	NASDAQ	DHIL	Fri, Apr 15, 2005	17.81	17.81	17.55	17.55
1676	NASDAQ	DHIL	Thu, Apr 14, 2005	18.50	18.50	18.00	18.00
1675	NASDAQ	DHIL	Wed, Apr 13, 2005	17.81	18.15	17.80	18.00
1674	NASDAQ	DHIL	Tue, Apr 12, 2005	18.25	18.25	18.15	18.15
1673	NASDAQ	DHIL	Mon, Apr 11, 2005	18.97	18.97	18.40	18.40
1672	NASDAQ	DHIL	Fri, Apr 8, 2005	18.74	18.74	18.74	18.74
1671	NASDAQ	DHIL	Thu, Apr 7, 2005	18.82	19.10	18.71	18.71
1670	NASDAQ	DHIL	Wed, Apr 6, 2005	18.20	18.47	18.20	18.47
1669	NASDAQ	DHIL	Tue, Apr 5, 2005	18.10	18.10	18.08	18.10
1668	NASDAQ	DHIL	Fri, Apr 1, 2005	18.10	18.10	18.10	18.10
1667	NASDAQ	DHIL	Thu, Mar 31, 2005	18.25	18.48	18.00	18.48
1666	NASDAQ	DHIL	Wed, Mar 30, 2005	19.55	19.55	18.26	18.88
1665	NASDAQ	DHIL	Tue, Mar 29, 2005	18.50	19.20	17.81	18.98
1664	NASDAQ	DHIL	Mon, Mar 28, 2005	18.39	18.50	18.39	18.50
1663	NASDAQ	DHIL	Thu, Mar 24, 2005	18.30	18.30	17.97	17.97
1662	NASDAQ	DHIL	Wed, Mar 23, 2005	18.30	18.59	18.30	18.45
1661	NASDAQ	DHIL	Tue, Mar 22, 2005	19.00	19.00	19.00	19.00
1660	NASDAQ	DHIL	Mon, Mar 21, 2005	18.70	18.70	18.69	18.69
1659	NASDAQ	DHIL	Fri, Mar 18, 2005	18.50	18.50	18.50	18.50
1658	NASDAQ	DHIL	Wed, Mar 16, 2005	19.00	19.05	18.37	18.37
1657	NASDAQ	DHIL	Tue, Mar 15, 2005	19.00	19.39	19.00	19.05
1656	NASDAQ	DHIL	Mon, Mar 14, 2005	19.00	19.25	18.56	19.00
1655	NASDAQ	DHIL	Fri, Mar 11, 2005	18.34	18.75	18.34	18.75
1654	NASDAQ	DHIL	Thu, Mar 10, 2005	18.19	19.00	18.19	19.00
1653	NASDAQ	DHIL	Wed, Mar 9, 2005	18.87	19.10	18.70	19.10
1652	NASDAQ	DHIL	Tue, Mar 8, 2005	18.90	18.90	18.27	18.82
1651	NASDAQ	DHIL	Mon, Mar 7, 2005	19.19	19.19	18.44	18.98
1650	NASDAQ	DHIL	Fri, Mar 4, 2005	18.92	19.01	18.92	19.00
1649	NASDAQ	DHIL	Thu, Mar 3, 2005	19.45	19.85	19.16	19.39
1648	NASDAQ	DHIL	Wed, Mar 2, 2005	19.50	19.97	19.50	19.97
1647	NASDAQ	DHIL	Tue, Mar 1, 2005	19.14	19.50	19.14	19.50
1646	NASDAQ	DHIL	Mon, Feb 28, 2005	19.30	19.30	18.81	18.81
1645	NASDAQ	DHIL	Fri, Feb 25, 2005	19.45	19.45	19.25	19.25
1644	NASDAQ	DHIL	Thu, Feb 24, 2005	19.10	19.50	18.80	19.20
1643	NASDAQ	DHIL	Wed, Feb 23, 2005	19.00	19.50	19.00	19.30
1642	NASDAQ	DHIL	Fri, Feb 18, 2005	19.00	19.00	18.99	18.99
1641	NASDAQ	DHIL	Thu, Feb 17, 2005	18.99	18.99	18.98	18.98
1640	NASDAQ	DHIL	Wed, Feb 16, 2005	19.00	19.49	18.92	18.92
1639	NASDAQ	DHIL	Tue, Feb 15, 2005	18.99	19.52	18.99	19.52
1638	NASDAQ	DHIL	Mon, Feb 14, 2005	18.40	20.40	18.40	19.18
1637	NASDAQ	DHIL	Fri, Feb 11, 2005	17.81	19.28	17.81	19.10
1636	NASDAQ	DHIL	Thu, Feb 10, 2005	17.81	19.00	17.81	19.00
1635	NASDAQ	DHIL	Wed, Feb 9, 2005	17.85	18.50	17.85	18.50
1634	NASDAQ	DHIL	Tue, Feb 8, 2005	18.00	18.00	18.00	18.00
1633	NASDAQ	DHIL	Fri, Feb 4, 2005	17.96	17.96	17.96	17.96
1632	NASDAQ	DHIL	Thu, Feb 3, 2005	17.35	17.50	17.35	17.50
1631	NASDAQ	DHIL	Wed, Feb 2, 2005	17.25	17.49	17.25	17.49
1630	NASDAQ	DHIL	Tue, Feb 1, 2005	17.49	17.96	17.49	17.50
1629	NASDAQ	DHIL	Mon, Jan 31, 2005	17.50	17.62	17.50	17.50
1628	NASDAQ	DHIL	Fri, Jan 28, 2005	17.49	17.60	17.08	17.60
1627	NASDAQ	DHIL	Wed, Jan 26, 2005	17.25	17.25	17.15	17.25
1626	NASDAQ	DHIL	Tue, Jan 25, 2005	17.50	17.50	17.11	17.11
1625	NASDAQ	DHIL	Mon, Jan 24, 2005	17.25	18.00	17.25	17.60
1624	NASDAQ	DHIL	Fri, Jan 21, 2005	17.11	17.25	16.41	17.25
1623	NASDAQ	DHIL	Thu, Jan 20, 2005	17.10	17.15	17.10	17.15
1622	NASDAQ	DHIL	Wed, Jan 19, 2005	17.42	17.50	17.42	17.42
1621	NASDAQ	DHIL	Fri, Jan 14, 2005	17.10	17.10	17.10	17.10
1620	NASDAQ	DHIL	Thu, Jan 13, 2005	17.75	17.75	17.10	17.10
1619	NASDAQ	DHIL	Wed, Jan 12, 2005	17.98	17.98	17.98	17.98
1618	NASDAQ	DHIL	Tue, Jan 11, 2005	17.25	17.25	17.10	17.10
1617	NASDAQ	DHIL	Mon, Jan 10, 2005	16.56	18.40	16.56	17.22
1616	NASDAQ	DHIL	Fri, Jan 7, 2005	16.99	17.00	16.99	16.99
1615	NASDAQ	DHIL	Thu, Jan 6, 2005	16.50	16.96	16.50	16.96
1614	NASDAQ	DHIL	Wed, Jan 5, 2005	17.05	17.05	16.83	16.94
1613	NASDAQ	DHIL	Tue, Jan 4, 2005	17.34	18.10	17.26	17.50
1612	NASDAQ	DHIL	Mon, Jan 3, 2005	17.00	17.55	17.00	17.14
1611	NASDAQ	DHIL	Fri, Dec 31, 2004	16.75	16.75	16.73	16.75
1610	NASDAQ	DHIL	Thu, Dec 30, 2004	16.50	16.70	16.50	16.50
1609	NASDAQ	DHIL	Wed, Dec 29, 2004	16.27	16.35	16.07	16.07
1608	NASDAQ	DHIL	Tue, Dec 28, 2004	16.15	16.27	15.76	16.27
1607	NASDAQ	DHIL	Mon, Dec 27, 2004	16.15	16.15	16.10	16.10
1606	NASDAQ	DHIL	Thu, Dec 23, 2004	15.51	15.75	15.51	15.75
1605	NASDAQ	DHIL	Wed, Dec 22, 2004	15.74	15.74	15.74	15.74
1604	NASDAQ	DHIL	Tue, Dec 21, 2004	15.75	15.75	15.52	15.52
1603	NASDAQ	DHIL	Mon, Dec 20, 2004	15.06	15.86	15.04	15.55
1602	NASDAQ	DHIL	Fri, Dec 17, 2004	14.76	15.40	14.76	15.40
1601	NASDAQ	DHIL	Thu, Dec 16, 2004	14.77	14.94	14.77	14.77
1600	NASDAQ	DHIL	Wed, Dec 15, 2004	15.00	15.05	15.00	15.05
1599	NASDAQ	DHIL	Tue, Dec 14, 2004	14.83	15.00	14.21	14.75
1598	NASDAQ	DHIL	Mon, Dec 13, 2004	14.06	14.17	14.06	14.17
1597	NASDAQ	DHIL	Fri, Dec 10, 2004	14.06	14.20	14.05	14.20
1596	NASDAQ	DHIL	Thu, Dec 9, 2004	14.42	14.42	14.05	14.05
1595	NASDAQ	DHIL	Wed, Dec 8, 2004	13.68	14.91	12.68	14.91
1594	NASDAQ	DHIL	Tue, Dec 7, 2004	14.50	14.50	14.50	14.50
1593	NASDAQ	DHIL	Mon, Dec 6, 2004	15.15	15.15	15.15	15.15
1592	NASDAQ	DHIL	Fri, Dec 3, 2004	15.15	15.15	15.15	15.15
1591	NASDAQ	DHIL	Wed, Dec 1, 2004	14.82	14.82	14.19	14.75
1590	NASDAQ	DHIL	Tue, Nov 30, 2004	14.10	14.90	14.10	14.60
1589	NASDAQ	DHIL	Mon, Nov 29, 2004	15.00	15.10	15.00	15.00
1588	NASDAQ	DHIL	Fri, Nov 26, 2004	15.40	15.40	15.00	15.00
1587	NASDAQ	DHIL	Wed, Nov 24, 2004	15.50	15.50	14.25	14.80
1586	NASDAQ	DHIL	Tue, Nov 23, 2004	17.50	17.50	15.50	15.50
1585	NASDAQ	DHIL	Mon, Nov 22, 2004	15.10	17.50	15.10	15.50
1584	NASDAQ	DHIL	Fri, Nov 19, 2004	14.91	15.70	14.91	15.40
1583	NASDAQ	DHIL	Thu, Nov 18, 2004	14.55	15.10	14.40	15.10
1582	NASDAQ	DHIL	Wed, Nov 17, 2004	14.56	14.99	13.94	14.66
1581	NASDAQ	DHIL	Tue, Nov 16, 2004	13.10	14.30	13.00	14.30
1580	NASDAQ	DHIL	Mon, Nov 15, 2004	10.85	13.09	10.85	12.95
1579	NASDAQ	DHIL	Fri, Nov 12, 2004	10.80	10.80	10.80	10.80
1578	NASDAQ	DHIL	Thu, Nov 11, 2004	11.00	11.00	10.85	10.85
1577	NASDAQ	DHIL	Wed, Nov 10, 2004	10.51	10.73	10.51	10.73
1576	NASDAQ	DHIL	Tue, Nov 9, 2004	10.48	11.00	10.48	11.00
1575	NASDAQ	DHIL	Mon, Nov 8, 2004	10.00	10.25	10.00	10.25
1574	NASDAQ	DHIL	Fri, Nov 5, 2004	9.75	10.00	9.75	10.00
1573	NASDAQ	DHIL	Thu, Nov 4, 2004	9.99	10.00	9.96	10.00
1572	NASDAQ	DHIL	Wed, Nov 3, 2004	9.96	10.00	9.96	9.99
1571	NASDAQ	DHIL	Tue, Nov 2, 2004	9.60	9.96	9.60	9.65
1570	NASDAQ	DHIL	Mon, Nov 1, 2004	9.75	9.75	9.75	9.75
1569	NASDAQ	DHIL	Wed, Oct 27, 2004	9.50	9.50	9.50	9.50
1568	NASDAQ	DHIL	Tue, Oct 26, 2004	9.35	9.69	9.35	9.44
1567	NASDAQ	DHIL	Mon, Oct 25, 2004	9.27	9.60	9.27	9.60
1566	NASDAQ	DHIL	Thu, Oct 21, 2004	9.75	9.82	9.25	9.50
1565	NASDAQ	DHIL	Wed, Oct 20, 2004	9.75	9.75	9.75	9.75
1564	NASDAQ	DHIL	Tue, Oct 19, 2004	9.75	9.75	9.75	9.75
1563	NASDAQ	DHIL	Mon, Oct 18, 2004	9.70	9.82	9.61	9.61
1562	NASDAQ	DHIL	Fri, Oct 15, 2004	9.42	9.98	9.32	9.55
1561	NASDAQ	DHIL	Mon, Oct 11, 2004	9.20	9.60	9.20	9.60
1560	NASDAQ	DHIL	Fri, Oct 8, 2004	9.30	9.30	9.30	9.30
1559	NASDAQ	DHIL	Thu, Oct 7, 2004	9.30	9.30	9.30	9.30
1558	NASDAQ	DHIL	Thu, Sep 30, 2004	9.22	9.25	9.20	9.25
1557	NASDAQ	DHIL	Wed, Sep 29, 2004	10.00	10.00	9.29	9.30
1556	NASDAQ	DHIL	Tue, Sep 28, 2004	9.69	9.69	9.69	9.69
1555	NASDAQ	DHIL	Thu, Sep 23, 2004	9.70	9.70	9.68	9.68
1554	NASDAQ	DHIL	Mon, Sep 20, 2004	9.39	9.75	9.15	9.75
1553	NASDAQ	DHIL	Fri, Sep 17, 2004	9.13	9.25	9.00	9.01
1552	NASDAQ	DHIL	Thu, Sep 16, 2004	9.75	9.75	9.75	9.75
1551	NASDAQ	DHIL	Wed, Sep 15, 2004	9.08	9.08	9.05	9.05
1550	NASDAQ	DHIL	Tue, Sep 14, 2004	9.60	9.60	9.00	9.01
1549	NASDAQ	DHIL	Fri, Sep 10, 2004	9.32	9.99	9.30	9.50
1548	NASDAQ	DHIL	Thu, Sep 9, 2004	9.30	9.95	9.25	9.95
1547	NASDAQ	DHIL	Wed, Sep 8, 2004	9.27	9.27	9.27	9.27
1546	NASDAQ	DHIL	Tue, Sep 7, 2004	10.00	10.00	9.95	9.95
1545	NASDAQ	DHIL	Wed, Sep 1, 2004	9.25	9.44	9.25	9.44
1544	NASDAQ	DHIL	Tue, Aug 31, 2004	9.52	9.52	9.51	9.51
1543	NASDAQ	DHIL	Fri, Aug 27, 2004	9.90	10.00	9.75	10.00
1542	NASDAQ	DHIL	Tue, Aug 24, 2004	9.52	10.00	9.25	10.00
1541	NASDAQ	DHIL	Fri, Aug 20, 2004	9.45	10.00	9.45	10.00
1540	NASDAQ	DHIL	Thu, Aug 19, 2004	9.14	9.14	9.14	9.14
1539	NASDAQ	DHIL	Tue, Aug 17, 2004	9.15	9.15	9.15	9.15
1538	NASDAQ	DHIL	Mon, Aug 16, 2004	9.13	9.50	9.12	9.50
1537	NASDAQ	DHIL	Fri, Aug 13, 2004	9.13	9.13	9.13	9.13
1536	NASDAQ	DHIL	Wed, Aug 11, 2004	9.40	9.40	9.40	9.40
1535	NASDAQ	DHIL	Mon, Aug 9, 2004	9.50	9.50	9.50	9.50
1534	NASDAQ	DHIL	Fri, Aug 6, 2004	9.10	9.50	9.10	9.50
1533	NASDAQ	DHIL	Thu, Aug 5, 2004	9.50	9.50	9.50	9.50
1532	NASDAQ	DHIL	Wed, Aug 4, 2004	9.11	9.30	9.11	9.30
1531	NASDAQ	DHIL	Tue, Aug 3, 2004	9.10	9.10	9.10	9.10
1530	NASDAQ	DHIL	Mon, Aug 2, 2004	9.11	9.13	9.10	9.13
1529	NASDAQ	DHIL	Fri, Jul 30, 2004	9.35	9.35	9.35	9.35
1528	NASDAQ	DHIL	Thu, Jul 29, 2004	9.50	9.50	9.10	9.10
1527	NASDAQ	DHIL	Tue, Jul 27, 2004	9.50	9.50	9.50	9.50
1526	NASDAQ	DHIL	Mon, Jul 26, 2004	9.50	9.50	9.10	9.32
1525	NASDAQ	DHIL	Fri, Jul 23, 2004	9.64	9.64	9.50	9.50
1524	NASDAQ	DHIL	Thu, Jul 22, 2004	9.35	9.50	9.35	9.50
1523	NASDAQ	DHIL	Wed, Jul 21, 2004	9.10	9.10	9.10	9.10
1522	NASDAQ	DHIL	Tue, Jul 20, 2004	9.35	9.35	9.35	9.35
1521	NASDAQ	DHIL	Mon, Jul 19, 2004	9.00	9.35	9.00	9.35
1520	NASDAQ	DHIL	Fri, Jul 16, 2004	9.02	9.02	9.02	9.02
1519	NASDAQ	DHIL	Thu, Jul 15, 2004	9.20	9.20	9.20	9.20
1518	NASDAQ	DHIL	Tue, Jul 13, 2004	9.20	9.20	9.20	9.20
1517	NASDAQ	DHIL	Mon, Jul 12, 2004	9.20	9.20	9.20	9.20
1516	NASDAQ	DHIL	Fri, Jul 9, 2004	9.20	9.20	9.20	9.20
1515	NASDAQ	DHIL	Fri, Jul 2, 2004	9.21	9.22	9.20	9.20
1514	NASDAQ	DHIL	Thu, Jul 1, 2004	9.21	9.21	9.21	9.21
1513	NASDAQ	DHIL	Wed, Jun 30, 2004	9.40	9.49	9.40	9.49
1512	NASDAQ	DHIL	Thu, Jun 24, 2004	9.21	9.50	9.20	9.50
1511	NASDAQ	DHIL	Tue, Jun 22, 2004	9.20	9.22	9.20	9.22
1510	NASDAQ	DHIL	Fri, Jun 18, 2004	9.70	9.70	9.30	9.30
1509	NASDAQ	DHIL	Thu, Jun 17, 2004	9.90	9.90	9.90	9.90
1508	NASDAQ	DHIL	Wed, Jun 16, 2004	9.60	9.60	9.60	9.60
1507	NASDAQ	DHIL	Mon, Jun 14, 2004	9.34	10.00	9.34	10.00
1506	NASDAQ	DHIL	Thu, Jun 10, 2004	9.78	10.08	9.78	10.08
1505	NASDAQ	DHIL	Tue, Jun 8, 2004	10.00	10.00	9.29	9.78
1504	NASDAQ	DHIL	Mon, Jun 7, 2004	9.45	9.47	9.45	9.47
1503	NASDAQ	DHIL	Fri, Jun 4, 2004	9.21	9.21	9.15	9.15
1502	NASDAQ	DHIL	Thu, Jun 3, 2004	8.93	9.29	8.55	9.29
1501	NASDAQ	DHIL	Wed, Jun 2, 2004	9.10	9.12	9.05	9.12
1500	NASDAQ	DHIL	Tue, Jun 1, 2004	9.09	9.39	9.09	9.39
1499	NASDAQ	DHIL	Fri, May 28, 2004	8.59	9.43	8.59	9.40
1498	NASDAQ	DHIL	Thu, May 27, 2004	9.35	9.86	9.35	9.61
1497	NASDAQ	DHIL	Wed, May 26, 2004	9.33	9.33	9.33	9.33
1496	NASDAQ	DHIL	Tue, May 25, 2004	9.09	9.99	8.89	9.99
1495	NASDAQ	DHIL	Mon, May 24, 2004	9.50	9.60	9.29	9.29
1494	NASDAQ	DHIL	Fri, May 21, 2004	9.50	9.50	8.54	9.48
1493	NASDAQ	DHIL	Tue, May 18, 2004	9.50	9.50	9.50	9.50
1492	NASDAQ	DHIL	Mon, May 17, 2004	9.50	9.50	9.50	9.50
1491	NASDAQ	DHIL	Fri, May 14, 2004	10.00	10.25	9.10	9.61
1490	NASDAQ	DHIL	Thu, May 13, 2004	9.82	9.82	9.51	9.51
1489	NASDAQ	DHIL	Tue, May 11, 2004	9.68	9.68	9.68	9.68
1488	NASDAQ	DHIL	Mon, May 10, 2004	9.54	9.77	9.54	9.60
1487	NASDAQ	DHIL	Fri, May 7, 2004	9.90	9.99	9.53	9.75
1486	NASDAQ	DHIL	Thu, May 6, 2004	10.00	10.00	9.53	9.53
1485	NASDAQ	DHIL	Tue, May 4, 2004	9.14	9.64	9.14	9.64
1484	NASDAQ	DHIL	Mon, May 3, 2004	8.50	9.45	8.50	9.25
1483	NASDAQ	DHIL	Fri, Apr 30, 2004	9.26	9.26	9.26	9.26
1482	NASDAQ	DHIL	Wed, Apr 28, 2004	9.50	9.50	9.50	9.50
1481	NASDAQ	DHIL	Mon, Apr 26, 2004	9.25	9.25	9.10	9.10
1480	NASDAQ	DHIL	Fri, Apr 23, 2004	9.17	9.57	9.17	9.57
1479	NASDAQ	DHIL	Thu, Apr 22, 2004	8.71	9.00	8.71	8.75
1478	NASDAQ	DHIL	Wed, Apr 21, 2004	8.90	9.06	8.85	9.00
1477	NASDAQ	DHIL	Tue, Apr 20, 2004	9.00	9.00	9.00	9.00
1476	NASDAQ	DHIL	Mon, Apr 19, 2004	8.00	9.00	8.00	8.90
1475	NASDAQ	DHIL	Fri, Apr 16, 2004	8.75	9.85	8.73	9.00
1474	NASDAQ	DHIL	Thu, Apr 15, 2004	8.90	8.90	8.75	8.75
1473	NASDAQ	DHIL	Wed, Apr 14, 2004	8.75	8.96	8.75	8.96
1472	NASDAQ	DHIL	Tue, Apr 13, 2004	9.00	9.00	9.00	9.00
1471	NASDAQ	DHIL	Mon, Apr 12, 2004	9.00	9.00	9.00	9.00
1470	NASDAQ	DHIL	Wed, Apr 7, 2004	9.00	9.00	9.00	9.00
1469	NASDAQ	DHIL	Mon, Apr 5, 2004	9.00	9.00	9.00	9.00
1468	NASDAQ	DHIL	Fri, Apr 2, 2004	8.75	9.85	8.75	9.19
1467	NASDAQ	DHIL	Thu, Apr 1, 2004	9.00	9.00	8.75	8.75
1466	NASDAQ	DHIL	Wed, Mar 31, 2004	8.61	9.00	8.61	9.00
1465	NASDAQ	DHIL	Tue, Mar 30, 2004	9.19	9.19	9.10	9.10
1464	NASDAQ	DHIL	Mon, Mar 29, 2004	8.58	8.77	8.58	8.77
1463	NASDAQ	DHIL	Thu, Mar 25, 2004	8.99	9.00	8.99	9.00
1462	NASDAQ	DHIL	Wed, Mar 24, 2004	9.00	9.80	9.00	9.80
1461	NASDAQ	DHIL	Tue, Mar 23, 2004	8.76	8.76	8.76	8.76
1460	NASDAQ	DHIL	Fri, Mar 19, 2004	8.80	8.80	8.80	8.80
1459	NASDAQ	DHIL	Thu, Mar 18, 2004	8.76	9.68	8.76	8.85
1458	NASDAQ	DHIL	Wed, Mar 17, 2004	9.22	9.78	8.76	9.00
1457	NASDAQ	DHIL	Tue, Mar 16, 2004	8.76	8.76	8.70	8.70
1456	NASDAQ	DHIL	Mon, Mar 15, 2004	9.41	9.41	9.00	9.24
1455	NASDAQ	DHIL	Fri, Mar 12, 2004	9.05	9.91	8.75	9.41
1454	NASDAQ	DHIL	Wed, Mar 10, 2004	8.99	9.25	8.99	9.25
1453	NASDAQ	DHIL	Tue, Mar 9, 2004	8.78	8.99	8.78	8.99
1452	NASDAQ	DHIL	Mon, Mar 8, 2004	9.30	9.30	9.29	9.29
1451	NASDAQ	DHIL	Fri, Mar 5, 2004	9.67	10.00	8.51	9.05
1450	NASDAQ	DHIL	Thu, Mar 4, 2004	10.01	10.46	10.01	10.01
1449	NASDAQ	DHIL	Wed, Mar 3, 2004	9.00	11.00	9.00	10.00
1448	NASDAQ	DHIL	Tue, Mar 2, 2004	8.50	9.50	8.50	9.50
1447	NASDAQ	DHIL	Mon, Mar 1, 2004	8.44	9.35	8.44	8.65
1446	NASDAQ	DHIL	Fri, Feb 27, 2004	8.50	9.50	8.00	8.44
1445	NASDAQ	DHIL	Thu, Feb 26, 2004	8.38	8.40	7.50	8.20
1444	NASDAQ	DHIL	Wed, Feb 25, 2004	8.13	8.49	8.11	8.49
1443	NASDAQ	DHIL	Tue, Feb 24, 2004	8.50	8.75	8.50	8.75
1442	NASDAQ	DHIL	Fri, Feb 20, 2004	9.50	9.50	9.00	9.00
1441	NASDAQ	DHIL	Thu, Feb 19, 2004	8.60	9.63	8.60	9.50
1440	NASDAQ	DHIL	Wed, Feb 18, 2004	8.68	8.79	8.30	8.79
1439	NASDAQ	DHIL	Tue, Feb 17, 2004	8.95	9.00	8.25	9.00
1438	NASDAQ	DHIL	Fri, Feb 13, 2004	9.25	9.25	8.80	9.10
1437	NASDAQ	DHIL	Thu, Feb 12, 2004	8.00	9.30	7.65	8.75
1436	NASDAQ	DHIL	Wed, Feb 11, 2004	8.52	8.52	8.50	8.50
1435	NASDAQ	DHIL	Tue, Feb 10, 2004	8.75	9.00	8.52	9.00
1434	NASDAQ	DHIL	Mon, Feb 9, 2004	9.16	9.96	8.72	8.72
1433	NASDAQ	DHIL	Fri, Feb 6, 2004	8.75	9.06	8.75	9.06
1432	NASDAQ	DHIL	Thu, Feb 5, 2004	8.69	8.75	8.69	8.75
1431	NASDAQ	DHIL	Wed, Feb 4, 2004	9.35	10.00	8.50	8.51
1430	NASDAQ	DHIL	Tue, Feb 3, 2004	9.15	9.25	9.15	9.15
1429	NASDAQ	DHIL	Fri, Jan 30, 2004	9.00	9.20	9.00	9.01
1428	NASDAQ	DHIL	Thu, Jan 29, 2004	8.67	9.20	8.67	9.20
1427	NASDAQ	DHIL	Wed, Jan 28, 2004	9.02	9.29	8.52	8.99
1426	NASDAQ	DHIL	Tue, Jan 27, 2004	8.62	9.00	8.61	9.00
1425	NASDAQ	DHIL	Mon, Jan 26, 2004	8.24	8.94	8.24	8.48
1424	NASDAQ	DHIL	Fri, Jan 23, 2004	7.70	8.24	7.70	8.24
1423	NASDAQ	DHIL	Thu, Jan 22, 2004	8.00	8.14	7.70	7.70
1422	NASDAQ	DHIL	Wed, Jan 21, 2004	7.74	8.00	7.74	8.00
1421	NASDAQ	DHIL	Tue, Jan 20, 2004	7.85	7.85	7.85	7.85
1420	NASDAQ	DHIL	Fri, Jan 16, 2004	7.73	7.85	7.70	7.85
1419	NASDAQ	DHIL	Thu, Jan 15, 2004	7.70	7.70	7.70	7.70
1418	NASDAQ	DHIL	Wed, Jan 14, 2004	7.74	7.74	7.74	7.74
1417	NASDAQ	DHIL	Tue, Jan 13, 2004	7.74	7.74	7.62	7.62
1416	NASDAQ	DHIL	Fri, Jan 9, 2004	7.50	7.50	7.50	7.50
1415	NASDAQ	DHIL	Thu, Jan 8, 2004	7.50	7.55	6.91	7.10
1414	NASDAQ	DHIL	Wed, Jan 7, 2004	7.54	7.55	7.54	7.55
1413	NASDAQ	DHIL	Mon, Jan 5, 2004	6.96	7.25	6.80	7.25
1412	NASDAQ	DHIL	Fri, Jan 2, 2004	6.80	6.80	6.80	6.80
1411	NASDAQ	DHIL	Wed, Dec 31, 2003	6.60	6.94	6.60	6.94
1410	NASDAQ	DHIL	Tue, Dec 30, 2003	6.80	6.99	6.80	6.99
1409	NASDAQ	DHIL	Mon, Dec 29, 2003	6.80	6.80	6.52	6.52
1408	NASDAQ	DHIL	Tue, Dec 23, 2003	6.51	6.51	6.51	6.51
1407	NASDAQ	DHIL	Mon, Dec 22, 2003	6.55	6.55	6.55	6.55
1406	NASDAQ	DHIL	Fri, Dec 19, 2003	6.40	6.40	6.40	6.40
1405	NASDAQ	DHIL	Thu, Dec 18, 2003	6.50	6.50	6.50	6.50
1404	NASDAQ	DHIL	Wed, Dec 17, 2003	6.95	6.95	6.00	6.00
1403	NASDAQ	DHIL	Tue, Dec 16, 2003	7.00	7.14	6.35	7.14
1402	NASDAQ	DHIL	Mon, Dec 15, 2003	6.81	7.00	6.78	7.00
1401	NASDAQ	DHIL	Fri, Dec 12, 2003	6.50	6.81	6.50	6.60
1400	NASDAQ	DHIL	Thu, Dec 11, 2003	6.50	6.50	6.50	6.50
1399	NASDAQ	DHIL	Wed, Dec 10, 2003	6.38	6.69	6.10	6.35
1398	NASDAQ	DHIL	Tue, Dec 9, 2003	6.38	6.38	6.38	6.38
1397	NASDAQ	DHIL	Thu, Dec 4, 2003	6.24	6.24	6.24	6.24
1396	NASDAQ	DHIL	Wed, Dec 3, 2003	5.93	6.38	5.93	6.38
1395	NASDAQ	DHIL	Wed, Nov 26, 2003	6.00	6.18	6.00	6.18
1394	NASDAQ	DHIL	Tue, Nov 25, 2003	5.93	5.94	5.93	5.94
1393	NASDAQ	DHIL	Mon, Nov 24, 2003	5.94	5.94	5.91	5.94
1392	NASDAQ	DHIL	Fri, Nov 21, 2003	5.89	5.89	5.89	5.89
1391	NASDAQ	DHIL	Thu, Nov 20, 2003	5.59	5.59	5.50	5.50
1390	NASDAQ	DHIL	Wed, Nov 19, 2003	5.20	5.59	5.20	5.59
1389	NASDAQ	DHIL	Tue, Nov 18, 2003	4.77	5.20	4.77	5.20
1388	NASDAQ	DHIL	Mon, Nov 17, 2003	4.93	5.19	4.91	5.19
1387	NASDAQ	DHIL	Fri, Nov 14, 2003	5.24	5.24	5.24	5.24
1386	NASDAQ	DHIL	Tue, Nov 11, 2003	5.00	5.09	5.00	5.09
1385	NASDAQ	DHIL	Mon, Nov 10, 2003	4.85	4.85	4.85	4.85
1384	NASDAQ	DHIL	Fri, Nov 7, 2003	4.96	4.97	4.90	4.90
1383	NASDAQ	DHIL	Thu, Nov 6, 2003	4.97	4.97	4.97	4.97
1382	NASDAQ	DHIL	Tue, Nov 4, 2003	4.90	4.90	4.90	4.90
1381	NASDAQ	DHIL	Mon, Nov 3, 2003	5.10	5.35	4.80	5.00
1380	NASDAQ	DHIL	Fri, Oct 31, 2003	5.40	5.40	5.00	5.00
1379	NASDAQ	DHIL	Wed, Oct 29, 2003	5.33	5.33	5.33	5.33
1378	NASDAQ	DHIL	Tue, Oct 28, 2003	5.25	5.33	5.25	5.33
1377	NASDAQ	DHIL	Fri, Oct 24, 2003	5.30	5.40	5.13	5.40
1376	NASDAQ	DHIL	Wed, Oct 22, 2003	5.18	5.18	5.18	5.18
1375	NASDAQ	DHIL	Tue, Oct 21, 2003	5.43	5.43	5.25	5.25
1374	NASDAQ	DHIL	Mon, Oct 20, 2003	5.05	5.43	5.05	5.43
1373	NASDAQ	DHIL	Fri, Oct 17, 2003	5.69	5.89	5.30	5.89
1372	NASDAQ	DHIL	Thu, Oct 16, 2003	5.22	5.50	5.01	5.50
1371	NASDAQ	DHIL	Wed, Oct 15, 2003	5.20	5.22	5.20	5.22
1370	NASDAQ	DHIL	Tue, Oct 14, 2003	5.10	5.20	4.90	5.20
1369	NASDAQ	DHIL	Fri, Oct 10, 2003	4.92	5.02	4.92	5.02
1368	NASDAQ	DHIL	Thu, Oct 9, 2003	4.80	4.91	4.80	4.91
1367	NASDAQ	DHIL	Wed, Oct 8, 2003	4.71	4.71	4.63	4.64
1366	NASDAQ	DHIL	Tue, Oct 7, 2003	4.64	4.91	4.63	4.90
1365	NASDAQ	DHIL	Mon, Oct 6, 2003	4.90	4.99	4.52	4.99
1364	NASDAQ	DHIL	Fri, Oct 3, 2003	4.56	4.85	4.56	4.77
1363	NASDAQ	DHIL	Thu, Oct 2, 2003	4.67	4.92	4.50	4.51
1362	NASDAQ	DHIL	Wed, Oct 1, 2003	4.55	5.00	4.55	4.70
1361	NASDAQ	DHIL	Tue, Sep 30, 2003	4.46	4.77	4.46	4.74
1360	NASDAQ	DHIL	Mon, Sep 29, 2003	4.38	4.84	4.38	4.49
1359	NASDAQ	DHIL	Fri, Sep 26, 2003	4.41	4.90	4.41	4.59
1358	NASDAQ	DHIL	Thu, Sep 25, 2003	4.54	4.60	4.38	4.60
1357	NASDAQ	DHIL	Wed, Sep 24, 2003	4.41	4.53	4.39	4.45
1356	NASDAQ	DHIL	Tue, Sep 23, 2003	4.53	4.60	4.39	4.59
1355	NASDAQ	DHIL	Mon, Sep 22, 2003	4.62	5.09	4.31	4.31
1354	NASDAQ	DHIL	Fri, Sep 19, 2003	4.41	4.96	4.32	4.84
1353	NASDAQ	DHIL	Thu, Sep 18, 2003	4.42	5.00	4.42	4.61
1352	NASDAQ	DHIL	Wed, Sep 17, 2003	4.32	5.20	4.32	4.50
1351	NASDAQ	DHIL	Tue, Sep 16, 2003	4.45	4.54	4.32	4.54
1350	NASDAQ	DHIL	Mon, Sep 15, 2003	4.46	4.46	4.46	4.46
1349	NASDAQ	DHIL	Fri, Sep 12, 2003	4.50	4.50	4.45	4.45
1348	NASDAQ	DHIL	Wed, Sep 10, 2003	5.19	5.19	4.52	4.52
1347	NASDAQ	DHIL	Tue, Sep 9, 2003	5.21	5.21	4.51	4.51
1346	NASDAQ	DHIL	Mon, Sep 8, 2003	4.55	5.10	4.55	5.10
1345	NASDAQ	DHIL	Fri, Sep 5, 2003	4.10	4.50	4.09	4.50
1344	NASDAQ	DHIL	Wed, Sep 3, 2003	4.10	4.10	3.95	3.95
1343	NASDAQ	DHIL	Tue, Sep 2, 2003	4.00	4.09	3.95	3.95
1342	NASDAQ	DHIL	Fri, Aug 29, 2003	4.05	4.05	4.00	4.00
1341	NASDAQ	DHIL	Thu, Aug 28, 2003	4.02	4.22	4.02	4.05
1340	NASDAQ	DHIL	Wed, Aug 27, 2003	4.08	4.28	4.03	4.09
1339	NASDAQ	DHIL	Tue, Aug 26, 2003	4.02	4.02	4.02	4.02
1338	NASDAQ	DHIL	Mon, Aug 25, 2003	4.22	4.38	4.10	4.38
1337	NASDAQ	DHIL	Fri, Aug 22, 2003	4.00	4.14	4.00	4.14
1336	NASDAQ	DHIL	Thu, Aug 21, 2003	4.30	4.30	4.01	4.14
1335	NASDAQ	DHIL	Wed, Aug 20, 2003	4.29	4.38	4.09	4.09
1334	NASDAQ	DHIL	Tue, Aug 19, 2003	3.91	4.29	3.91	4.24
1333	NASDAQ	DHIL	Mon, Aug 18, 2003	4.28	4.28	3.92	3.97
1332	NASDAQ	DHIL	Fri, Aug 15, 2003	3.82	3.82	3.81	3.81
1331	NASDAQ	DHIL	Thu, Aug 14, 2003	4.27	4.27	3.85	3.85
1330	NASDAQ	DHIL	Wed, Aug 13, 2003	4.28	4.28	3.94	4.06
1329	NASDAQ	DHIL	Tue, Aug 12, 2003	3.92	4.16	3.85	3.85
1328	NASDAQ	DHIL	Mon, Aug 11, 2003	4.00	4.00	3.85	3.85
1327	NASDAQ	DHIL	Fri, Aug 8, 2003	4.20	4.20	3.80	4.07
1326	NASDAQ	DHIL	Thu, Aug 7, 2003	4.01	4.01	4.01	4.01
1325	NASDAQ	DHIL	Wed, Aug 6, 2003	4.01	4.27	4.00	4.00
1324	NASDAQ	DHIL	Tue, Aug 5, 2003	4.15	4.15	4.15	4.15
1323	NASDAQ	DHIL	Fri, Aug 1, 2003	4.05	4.05	3.70	3.70
1322	NASDAQ	DHIL	Thu, Jul 31, 2003	4.10	4.10	4.10	4.10
1321	NASDAQ	DHIL	Wed, Jul 30, 2003	4.33	4.33	4.05	4.05
1320	NASDAQ	DHIL	Fri, Jul 25, 2003	4.12	4.12	4.10	4.10
1319	NASDAQ	DHIL	Thu, Jul 24, 2003	4.05	4.82	4.05	4.10
1318	NASDAQ	DHIL	Wed, Jul 23, 2003	4.10	4.82	3.65	4.82
1317	NASDAQ	DHIL	Tue, Jul 22, 2003	3.57	4.00	3.57	4.00
1316	NASDAQ	DHIL	Fri, Jul 18, 2003	3.62	3.85	3.60	3.60
1315	NASDAQ	DHIL	Wed, Jul 16, 2003	3.85	3.85	3.57	3.57
1314	NASDAQ	DHIL	Tue, Jul 15, 2003	3.80	4.25	3.40	4.05
1313	NASDAQ	DHIL	Mon, Jul 14, 2003	3.60	3.60	3.50	3.52
1312	NASDAQ	DHIL	Thu, Jul 10, 2003	3.95	4.00	3.95	3.95
1311	NASDAQ	DHIL	Tue, Jul 8, 2003	3.40	4.22	3.40	3.70
1310	NASDAQ	DHIL	Mon, Jul 7, 2003	4.00	4.22	4.00	4.22
1309	NASDAQ	DHIL	Mon, Jun 30, 2003	3.75	4.00	3.75	4.00
1308	NASDAQ	DHIL	Fri, Jun 27, 2003	4.00	4.01	3.62	4.00
1307	NASDAQ	DHIL	Thu, Jun 26, 2003	4.15	4.15	4.15	4.15
1306	NASDAQ	DHIL	Wed, Jun 25, 2003	4.34	4.34	4.34	4.34
1305	NASDAQ	DHIL	Tue, Jun 24, 2003	4.50	4.80	4.05	4.10
1304	NASDAQ	DHIL	Mon, Jun 23, 2003	4.70	5.00	4.30	4.80
1303	NASDAQ	DHIL	Fri, Jun 20, 2003	5.21	5.21	4.70	4.70
1302	NASDAQ	DHIL	Thu, Jun 19, 2003	5.44	5.50	4.24	5.20
1301	NASDAQ	DHIL	Wed, Jun 18, 2003	4.05	4.05	4.05	4.05
1300	NASDAQ	DHIL	Tue, Jun 17, 2003	4.26	4.55	4.26	4.55
1299	NASDAQ	DHIL	Fri, Jun 13, 2003	4.00	4.15	4.00	4.15
1298	NASDAQ	DHIL	Thu, Jun 12, 2003	4.00	4.00	4.00	4.00
1297	NASDAQ	DHIL	Wed, Jun 11, 2003	4.22	4.22	4.20	4.20
1296	NASDAQ	DHIL	Tue, Jun 10, 2003	4.26	4.26	4.26	4.26
1295	NASDAQ	DHIL	Fri, Jun 6, 2003	4.25	4.25	4.25	4.25
1294	NASDAQ	DHIL	Thu, Jun 5, 2003	4.00	4.05	3.92	4.05
1293	NASDAQ	DHIL	Tue, Jun 3, 2003	4.02	4.02	4.02	4.02
1292	NASDAQ	DHIL	Mon, Jun 2, 2003	4.02	4.02	4.02	4.02
1291	NASDAQ	DHIL	Wed, May 28, 2003	4.05	4.05	4.05	4.05
1290	NASDAQ	DHIL	Wed, May 21, 2003	4.08	4.08	4.07	4.08
1289	NASDAQ	DHIL	Mon, May 19, 2003	4.21	4.21	4.21	4.21
1288	NASDAQ	DHIL	Fri, May 16, 2003	4.01	4.24	4.01	4.24
1287	NASDAQ	DHIL	Thu, May 15, 2003	4.00	4.10	4.00	4.00
1286	NASDAQ	DHIL	Tue, May 13, 2003	4.35	4.35	4.30	4.30
1285	NASDAQ	DHIL	Fri, May 9, 2003	3.92	3.92	3.90	3.90
1284	NASDAQ	DHIL	Thu, May 8, 2003	4.50	4.50	4.50	4.50
1283	NASDAQ	DHIL	Fri, May 2, 2003	4.31	4.31	3.92	4.05
1282	NASDAQ	DHIL	Thu, May 1, 2003	4.50	4.66	4.50	4.66
1281	NASDAQ	DHIL	Tue, Apr 29, 2003	3.91	3.91	3.91	3.91
1280	NASDAQ	DHIL	Mon, Apr 28, 2003	3.95	3.95	3.92	3.92
1279	NASDAQ	DHIL	Thu, Apr 24, 2003	4.23	4.34	4.00	4.00
1278	NASDAQ	DHIL	Wed, Apr 23, 2003	4.15	4.15	3.90	3.90
1277	NASDAQ	DHIL	Mon, Apr 21, 2003	4.34	4.34	4.34	4.34
1276	NASDAQ	DHIL	Wed, Apr 16, 2003	4.00	4.05	4.00	4.05
1275	NASDAQ	DHIL	Tue, Apr 15, 2003	4.05	4.05	4.05	4.05
1274	NASDAQ	DHIL	Mon, Apr 14, 2003	4.05	4.05	4.05	4.05
1273	NASDAQ	DHIL	Wed, Apr 9, 2003	3.90	4.22	3.90	4.22
1272	NASDAQ	DHIL	Tue, Apr 8, 2003	3.86	4.04	3.86	4.04
1271	NASDAQ	DHIL	Fri, Apr 4, 2003	4.10	4.10	4.10	4.10
1270	NASDAQ	DHIL	Thu, Apr 3, 2003	3.96	4.05	3.90	4.05
1269	NASDAQ	DHIL	Wed, Apr 2, 2003	4.18	4.18	4.18	4.18
1268	NASDAQ	DHIL	Mon, Mar 31, 2003	4.86	4.86	4.86	4.86
1267	NASDAQ	DHIL	Fri, Mar 28, 2003	4.23	4.76	4.23	4.75
1266	NASDAQ	DHIL	Thu, Mar 27, 2003	4.29	4.45	4.29	4.43
1265	NASDAQ	DHIL	Tue, Mar 25, 2003	4.27	4.27	4.10	4.10
1264	NASDAQ	DHIL	Fri, Mar 21, 2003	4.25	4.25	4.09	4.09
1263	NASDAQ	DHIL	Thu, Mar 20, 2003	4.00	4.06	3.90	4.06
1262	NASDAQ	DHIL	Wed, Mar 19, 2003	4.25	4.25	4.25	4.25
1261	NASDAQ	DHIL	Mon, Mar 17, 2003	4.26	4.26	4.01	4.01
1260	NASDAQ	DHIL	Wed, Mar 12, 2003	4.11	4.20	3.91	4.20
1259	NASDAQ	DHIL	Mon, Mar 10, 2003	4.30	4.30	3.90	4.10
1258	NASDAQ	DHIL	Fri, Mar 7, 2003	4.68	4.68	4.31	4.31
1257	NASDAQ	DHIL	Thu, Mar 6, 2003	4.50	4.75	4.48	4.50
1256	NASDAQ	DHIL	Wed, Mar 5, 2003	4.90	4.90	4.08	4.37
1255	NASDAQ	DHIL	Tue, Mar 4, 2003	5.01	5.01	4.72	4.72
1254	NASDAQ	DHIL	Mon, Mar 3, 2003	4.75	5.03	4.50	5.00
1253	NASDAQ	DHIL	Fri, Feb 28, 2003	4.41	4.70	4.41	4.69
1252	NASDAQ	DHIL	Wed, Feb 26, 2003	4.40	4.40	4.40	4.40
1251	NASDAQ	DHIL	Tue, Feb 25, 2003	4.39	4.39	4.39	4.39
1250	NASDAQ	DHIL	Mon, Feb 24, 2003	4.59	4.59	4.54	4.54
1249	NASDAQ	DHIL	Fri, Feb 21, 2003	4.79	4.79	4.66	4.66
1248	NASDAQ	DHIL	Wed, Feb 19, 2003	4.99	4.99	4.90	4.95
1247	NASDAQ	DHIL	Tue, Feb 18, 2003	5.25	5.26	5.05	5.05
1246	NASDAQ	DHIL	Fri, Feb 14, 2003	4.24	5.50	4.23	5.31
1245	NASDAQ	DHIL	Thu, Feb 13, 2003	4.25	4.25	4.25	4.25
1244	NASDAQ	DHIL	Wed, Feb 12, 2003	4.89	4.89	4.00	4.00
1243	NASDAQ	DHIL	Tue, Feb 11, 2003	4.85	5.00	4.82	4.82
1242	NASDAQ	DHIL	Mon, Feb 10, 2003	4.51	4.78	4.51	4.78
1241	NASDAQ	DHIL	Fri, Feb 7, 2003	3.75	4.69	3.75	4.40
1240	NASDAQ	DHIL	Thu, Feb 6, 2003	5.19	5.19	4.89	4.89
1239	NASDAQ	DHIL	Mon, Feb 3, 2003	5.31	5.65	5.21	5.39
1238	NASDAQ	DHIL	Fri, Jan 31, 2003	5.80	5.96	5.80	5.96
1237	NASDAQ	DHIL	Mon, Jan 27, 2003	5.79	5.79	5.79	5.79
1236	NASDAQ	DHIL	Fri, Jan 24, 2003	5.91	5.91	5.44	5.51
1235	NASDAQ	DHIL	Wed, Jan 22, 2003	6.39	6.39	5.60	6.09
1234	NASDAQ	DHIL	Tue, Jan 21, 2003	5.85	6.29	5.85	6.11
1233	NASDAQ	DHIL	Fri, Jan 17, 2003	5.65	5.75	5.48	5.75
1232	NASDAQ	DHIL	Thu, Jan 16, 2003	5.82	5.82	5.19	5.73
1231	NASDAQ	DHIL	Fri, Jan 10, 2003	6.09	6.09	5.76	6.00
1230	NASDAQ	DHIL	Wed, Jan 8, 2003	5.49	5.60	5.49	5.59
1229	NASDAQ	DHIL	Tue, Jan 7, 2003	5.00	5.49	5.00	5.49
1228	NASDAQ	DHIL	Mon, Jan 6, 2003	4.94	5.13	4.72	4.72
1227	NASDAQ	DHIL	Thu, Jan 2, 2003	4.99	4.99	4.30	4.30
1226	NASDAQ	DHIL	Tue, Dec 31, 2002	3.62	4.71	3.62	3.92
1225	NASDAQ	DHIL	Mon, Dec 30, 2002	3.62	3.63	3.62	3.63
1224	NASDAQ	DHIL	Fri, Dec 27, 2002	3.62	3.62	3.61	3.61
1223	NASDAQ	DHIL	Thu, Dec 26, 2002	3.90	3.90	3.00	3.61
1222	NASDAQ	DHIL	Mon, Dec 23, 2002	4.06	4.06	3.92	4.00
1221	NASDAQ	DHIL	Fri, Dec 20, 2002	4.25	4.25	4.00	4.21
1220	NASDAQ	DHIL	Thu, Dec 19, 2002	4.34	4.34	4.24	4.24
1219	NASDAQ	DHIL	Wed, Dec 18, 2002	4.50	4.50	4.35	4.50
1218	NASDAQ	DHIL	Tue, Dec 17, 2002	4.35	4.49	4.34	4.49
1217	NASDAQ	DHIL	Mon, Dec 16, 2002	4.64	4.64	4.35	4.35
1216	NASDAQ	DHIL	Fri, Dec 13, 2002	4.87	4.87	4.78	4.78
1215	NASDAQ	DHIL	Thu, Dec 12, 2002	4.48	5.13	4.42	5.13
1214	NASDAQ	DHIL	Mon, Dec 9, 2002	4.69	4.73	4.69	4.73
1213	NASDAQ	DHIL	Fri, Dec 6, 2002	4.89	4.89	4.89	4.89
1212	NASDAQ	DHIL	Thu, Dec 5, 2002	4.91	4.91	4.91	4.91
1211	NASDAQ	DHIL	Wed, Dec 4, 2002	5.00	5.00	4.90	4.91
1210	NASDAQ	DHIL	Tue, Dec 3, 2002	5.33	5.33	5.17	5.17
1209	NASDAQ	DHIL	Mon, Dec 2, 2002	5.50	5.60	5.29	5.50
1208	NASDAQ	DHIL	Fri, Nov 29, 2002	5.10	5.40	5.09	5.40
1207	NASDAQ	DHIL	Wed, Nov 27, 2002	5.09	5.10	5.09	5.10
1206	NASDAQ	DHIL	Mon, Nov 25, 2002	4.96	5.61	4.96	5.20
1205	NASDAQ	DHIL	Thu, Nov 21, 2002	5.85	6.24	5.32	5.90
1204	NASDAQ	DHIL	Mon, Nov 18, 2002	5.56	5.85	4.90	5.84
1203	NASDAQ	DHIL	Fri, Nov 15, 2002	5.51	5.51	4.89	4.91
1202	NASDAQ	DHIL	Thu, Nov 14, 2002	5.62	5.74	5.51	5.74
1201	NASDAQ	DHIL	Wed, Nov 13, 2002	5.53	5.53	5.50	5.50
1200	NASDAQ	DHIL	Thu, Nov 7, 2002	5.25	5.25	5.25	5.25
1199	NASDAQ	DHIL	Wed, Nov 6, 2002	5.20	5.20	5.20	5.20
1198	NASDAQ	DHIL	Mon, Nov 4, 2002	5.61	5.61	5.60	5.60
1197	NASDAQ	DHIL	Fri, Nov 1, 2002	5.00	6.54	4.89	5.76
1196	NASDAQ	DHIL	Thu, Oct 31, 2002	5.69	5.69	5.69	5.69
1195	NASDAQ	DHIL	Wed, Oct 30, 2002	6.00	6.00	4.72	5.50
1194	NASDAQ	DHIL	Tue, Oct 29, 2002	6.01	6.01	6.00	6.00
1193	NASDAQ	DHIL	Fri, Oct 25, 2002	6.36	6.36	6.36	6.36
1192	NASDAQ	DHIL	Thu, Oct 24, 2002	6.25	6.32	6.25	6.31
1191	NASDAQ	DHIL	Wed, Oct 23, 2002	6.75	6.75	6.25	6.25
1190	NASDAQ	DHIL	Tue, Oct 22, 2002	6.39	6.74	6.38	6.74
1189	NASDAQ	DHIL	Mon, Oct 21, 2002	6.46	6.85	6.41	6.85
1188	NASDAQ	DHIL	Fri, Oct 18, 2002	6.60	6.96	6.51	6.96
1187	NASDAQ	DHIL	Thu, Oct 17, 2002	7.00	7.00	6.40	6.96
1186	NASDAQ	DHIL	Wed, Oct 16, 2002	6.95	7.00	6.61	7.00
1185	NASDAQ	DHIL	Fri, Oct 11, 2002	6.35	7.00	6.35	7.00
1184	NASDAQ	DHIL	Wed, Oct 9, 2002	7.00	7.00	6.50	6.99
1183	NASDAQ	DHIL	Tue, Oct 8, 2002	7.06	7.06	7.06	7.06
1182	NASDAQ	DHIL	Mon, Oct 7, 2002	7.41	7.41	7.41	7.41
1181	NASDAQ	DHIL	Fri, Oct 4, 2002	8.00	8.00	7.42	8.00
1180	NASDAQ	DHIL	Thu, Oct 3, 2002	7.50	7.64	7.49	7.60
1179	NASDAQ	DHIL	Wed, Oct 2, 2002	6.99	7.49	6.99	7.49
1178	NASDAQ	DHIL	Tue, Oct 1, 2002	7.60	7.60	7.60	7.60
1177	NASDAQ	DHIL	Mon, Sep 30, 2002	6.44	7.60	6.44	7.60
1176	NASDAQ	DHIL	Fri, Sep 27, 2002	7.36	7.36	6.50	6.74
1175	NASDAQ	DHIL	Thu, Sep 26, 2002	7.71	7.76	7.50	7.50
1174	NASDAQ	DHIL	Tue, Sep 24, 2002	7.57	7.57	7.57	7.57
1173	NASDAQ	DHIL	Mon, Sep 23, 2002	7.55	7.70	7.55	7.70
1172	NASDAQ	DHIL	Fri, Sep 20, 2002	7.56	7.57	7.56	7.57
1171	NASDAQ	DHIL	Thu, Sep 19, 2002	8.09	8.09	8.00	8.00
1170	NASDAQ	DHIL	Wed, Sep 18, 2002	7.69	8.00	7.69	8.00
1169	NASDAQ	DHIL	Tue, Sep 17, 2002	7.66	7.66	7.55	7.55
1168	NASDAQ	DHIL	Mon, Sep 16, 2002	7.00	8.16	6.99	7.89
1167	NASDAQ	DHIL	Fri, Sep 13, 2002	8.14	8.24	8.14	8.15
1166	NASDAQ	DHIL	Thu, Sep 12, 2002	7.39	7.84	7.39	7.84
1165	NASDAQ	DHIL	Tue, Sep 10, 2002	7.39	8.00	7.39	7.96
1164	NASDAQ	DHIL	Mon, Sep 9, 2002	7.32	7.32	7.32	7.32
1163	NASDAQ	DHIL	Fri, Sep 6, 2002	7.91	7.91	6.76	7.31
1162	NASDAQ	DHIL	Thu, Sep 5, 2002	7.60	7.95	7.60	7.93
1161	NASDAQ	DHIL	Wed, Sep 4, 2002	7.45	9.00	7.45	8.24
1160	NASDAQ	DHIL	Tue, Sep 3, 2002	7.15	8.24	6.76	7.45
1159	NASDAQ	DHIL	Fri, Aug 30, 2002	8.00	8.00	6.80	7.05
1158	NASDAQ	DHIL	Thu, Aug 29, 2002	7.90	8.25	7.25	8.04
1157	NASDAQ	DHIL	Wed, Aug 28, 2002	6.83	7.30	6.83	7.15
1156	NASDAQ	DHIL	Tue, Aug 27, 2002	6.20	7.00	6.20	7.00
1155	NASDAQ	DHIL	Mon, Aug 26, 2002	6.20	6.20	6.20	6.20
1154	NASDAQ	DHIL	Fri, Aug 23, 2002	6.09	6.20	6.09	6.20
1153	NASDAQ	DHIL	Thu, Aug 22, 2002	6.09	6.09	6.09	6.09
1152	NASDAQ	DHIL	Wed, Aug 21, 2002	5.50	5.50	5.30	5.30
1151	NASDAQ	DHIL	Mon, Aug 19, 2002	5.00	6.10	5.00	5.25
1150	NASDAQ	DHIL	Fri, Aug 16, 2002	4.20	4.99	4.20	4.99
1149	NASDAQ	DHIL	Wed, Aug 14, 2002	4.20	4.20	4.20	4.20
1148	NASDAQ	DHIL	Mon, Aug 12, 2002	4.50	4.50	4.50	4.50
1147	NASDAQ	DHIL	Fri, Aug 9, 2002	4.30	4.30	4.11	4.11
1146	NASDAQ	DHIL	Thu, Aug 1, 2002	4.11	4.11	4.10	4.10
1145	NASDAQ	DHIL	Wed, Jul 31, 2002	5.00	5.00	4.99	4.99
1144	NASDAQ	DHIL	Tue, Jul 30, 2002	4.10	4.10	4.10	4.10
1143	NASDAQ	DHIL	Fri, Jul 26, 2002	5.00	5.00	4.65	4.65
1142	NASDAQ	DHIL	Thu, Jul 25, 2002	4.50	4.50	4.50	4.50
1141	NASDAQ	DHIL	Wed, Jul 24, 2002	4.42	5.00	4.42	5.00
1140	NASDAQ	DHIL	Tue, Jul 23, 2002	4.42	4.42	4.42	4.42
1139	NASDAQ	DHIL	Mon, Jul 22, 2002	4.40	4.42	4.35	4.42
1138	NASDAQ	DHIL	Fri, Jul 19, 2002	4.50	4.50	4.42	4.42
1137	NASDAQ	DHIL	Wed, Jul 17, 2002	4.50	4.50	4.50	4.50
1136	NASDAQ	DHIL	Tue, Jul 16, 2002	4.75	4.75	4.42	4.42
1135	NASDAQ	DHIL	Fri, Jul 12, 2002	5.20	5.20	5.00	5.00
1134	NASDAQ	DHIL	Tue, Jul 9, 2002	4.65	4.65	4.65	4.65
1133	NASDAQ	DHIL	Mon, Jul 8, 2002	4.51	5.95	4.51	5.95
1132	NASDAQ	DHIL	Fri, Jul 5, 2002	5.95	5.95	5.95	5.95
1131	NASDAQ	DHIL	Mon, Jul 1, 2002	6.20	6.20	6.20	6.20
1130	NASDAQ	DHIL	Fri, Jun 28, 2002	5.00	6.20	5.00	6.20
1129	NASDAQ	DHIL	Thu, Jun 27, 2002	5.00	5.75	5.00	5.75
1128	NASDAQ	DHIL	Wed, Jun 26, 2002	5.75	5.75	5.75	5.75
1127	NASDAQ	DHIL	Tue, Jun 25, 2002	6.00	6.08	5.90	5.99
1126	NASDAQ	DHIL	Mon, Jun 24, 2002	6.20	6.20	6.20	6.20
1125	NASDAQ	DHIL	Fri, Jun 21, 2002	6.10	6.10	6.00	6.00
1124	NASDAQ	DHIL	Thu, Jun 20, 2002	6.20	6.20	6.20	6.20
1123	NASDAQ	DHIL	Wed, Jun 19, 2002	6.55	6.65	6.55	6.55
1122	NASDAQ	DHIL	Tue, Jun 18, 2002	6.80	7.25	6.55	6.55
1121	NASDAQ	DHIL	Mon, Jun 17, 2002	6.55	6.55	6.55	6.55
1120	NASDAQ	DHIL	Fri, Jun 14, 2002	7.00	7.00	7.00	7.00
1119	NASDAQ	DHIL	Thu, Jun 13, 2002	6.50	6.50	6.50	6.50
1118	NASDAQ	DHIL	Wed, Jun 12, 2002	7.00	7.00	7.00	7.00
1117	NASDAQ	DHIL	Tue, Jun 11, 2002	8.70	8.70	7.25	7.25
1116	NASDAQ	DHIL	Mon, Jun 10, 2002	8.75	8.75	8.00	8.00
1115	NASDAQ	DHIL	Fri, Jun 7, 2002	8.75	9.00	8.00	8.75
1114	NASDAQ	DHIL	Thu, Jun 6, 2002	8.75	8.75	8.10	8.75
1113	NASDAQ	DHIL	Wed, Jun 5, 2002	8.00	8.75	7.76	8.75
1112	NASDAQ	DHIL	Tue, Jun 4, 2002	7.65	8.45	7.65	8.45
1111	NASDAQ	DHIL	Mon, Jun 3, 2002	7.10	7.50	7.10	7.50
1110	NASDAQ	DHIL	Fri, May 31, 2002	7.00	7.10	7.00	7.10
1109	NASDAQ	DHIL	Thu, May 30, 2002	7.00	7.00	7.00	7.00
1108	NASDAQ	DHIL	Wed, May 29, 2002	6.55	7.00	6.55	7.00
1107	NASDAQ	DHIL	Tue, May 28, 2002	6.30	6.30	6.30	6.30
1106	NASDAQ	DHIL	Fri, May 24, 2002	6.27	6.30	6.10	6.30
1105	NASDAQ	DHIL	Thu, May 23, 2002	6.40	6.40	6.40	6.40
1104	NASDAQ	DHIL	Wed, May 22, 2002	6.25	6.70	6.25	6.70
1103	NASDAQ	DHIL	Tue, May 21, 2002	6.00	6.49	6.00	6.20
1102	NASDAQ	DHIL	Mon, May 20, 2002	6.60	6.75	6.20	6.20
1101	NASDAQ	DHIL	Fri, May 17, 2002	6.20	6.25	6.00	6.25
1100	NASDAQ	DHIL	Thu, May 16, 2002	6.00	6.40	5.75	6.40
1099	NASDAQ	DHIL	Wed, May 15, 2002	5.75	6.25	4.51	6.00
1098	NASDAQ	DHIL	Tue, May 14, 2002	5.50	6.75	5.50	5.85
1097	NASDAQ	DHIL	Mon, May 13, 2002	5.20	5.64	5.20	5.49
1096	NASDAQ	DHIL	Fri, May 10, 2002	4.80	5.19	4.80	5.18
1095	NASDAQ	DHIL	Thu, May 9, 2002	5.10	5.10	5.00	5.05
1094	NASDAQ	DHIL	Wed, May 8, 2002	5.20	5.20	4.85	4.85
1093	NASDAQ	DHIL	Tue, May 7, 2002	5.00	5.15	4.70	5.15
1092	NASDAQ	DHIL	Mon, May 6, 2002	4.47	4.97	4.47	4.97
1091	NASDAQ	DHIL	Fri, May 3, 2002	4.20	4.20	4.20	4.20
1090	NASDAQ	DHIL	Thu, May 2, 2002	4.27	4.27	4.15	4.15
1089	NASDAQ	DHIL	Wed, May 1, 2002	4.70	4.70	4.10	4.10
1088	NASDAQ	DHIL	Tue, Apr 30, 2002	4.10	4.10	4.10	4.10
1087	NASDAQ	DHIL	Thu, Apr 25, 2002	4.00	4.00	3.99	3.99
1086	NASDAQ	DHIL	Wed, Apr 24, 2002	3.97	4.00	3.97	3.98
1085	NASDAQ	DHIL	Fri, Apr 19, 2002	4.05	4.05	4.05	4.05
1084	NASDAQ	DHIL	Thu, Apr 18, 2002	3.95	4.10	3.95	3.97
1083	NASDAQ	DHIL	Tue, Apr 16, 2002	3.95	3.95	3.95	3.95
1082	NASDAQ	DHIL	Mon, Apr 15, 2002	3.94	3.94	3.94	3.94
1081	NASDAQ	DHIL	Thu, Apr 11, 2002	3.94	4.00	3.94	4.00
1080	NASDAQ	DHIL	Tue, Apr 9, 2002	3.92	4.05	3.92	4.05
1079	NASDAQ	DHIL	Mon, Apr 8, 2002	3.92	3.92	3.92	3.92
1078	NASDAQ	DHIL	Thu, Apr 4, 2002	4.00	4.00	3.92	3.92
1077	NASDAQ	DHIL	Wed, Apr 3, 2002	3.92	4.00	3.92	3.92
1076	NASDAQ	DHIL	Tue, Apr 2, 2002	3.94	3.94	3.92	3.92
1075	NASDAQ	DHIL	Mon, Apr 1, 2002	3.94	3.94	3.94	3.94
1074	NASDAQ	DHIL	Thu, Mar 28, 2002	4.00	4.00	4.00	4.00
1073	NASDAQ	DHIL	Tue, Mar 26, 2002	3.92	3.92	3.92	3.92
1072	NASDAQ	DHIL	Thu, Mar 21, 2002	3.92	3.92	3.92	3.92
1071	NASDAQ	DHIL	Wed, Mar 20, 2002	4.00	4.00	4.00	4.00
1070	NASDAQ	DHIL	Tue, Mar 19, 2002	4.00	4.00	4.00	4.00
1069	NASDAQ	DHIL	Fri, Mar 15, 2002	3.92	3.92	3.92	3.92
1068	NASDAQ	DHIL	Thu, Mar 14, 2002	4.00	4.00	4.00	4.00
1067	NASDAQ	DHIL	Wed, Mar 13, 2002	4.00	4.00	4.00	4.00
1066	NASDAQ	DHIL	Tue, Mar 12, 2002	4.05	4.05	3.92	3.92
1065	NASDAQ	DHIL	Mon, Mar 11, 2002	4.00	4.00	3.92	3.92
1064	NASDAQ	DHIL	Fri, Mar 8, 2002	4.00	4.00	3.92	3.92
1063	NASDAQ	DHIL	Thu, Mar 7, 2002	3.95	4.00	3.92	3.92
1062	NASDAQ	DHIL	Tue, Mar 5, 2002	3.95	4.00	3.95	4.00
1061	NASDAQ	DHIL	Wed, Feb 27, 2002	3.92	3.95	3.92	3.95
1060	NASDAQ	DHIL	Tue, Feb 26, 2002	3.92	3.92	3.92	3.92
1059	NASDAQ	DHIL	Mon, Feb 25, 2002	3.92	3.92	3.92	3.92
1058	NASDAQ	DHIL	Fri, Feb 22, 2002	3.92	3.92	3.92	3.92
1057	NASDAQ	DHIL	Thu, Feb 21, 2002	3.92	3.92	3.92	3.92
1056	NASDAQ	DHIL	Wed, Feb 20, 2002	4.00	4.00	4.00	4.00
1055	NASDAQ	DHIL	Tue, Feb 19, 2002	3.92	4.00	3.92	4.00
1054	NASDAQ	DHIL	Thu, Feb 14, 2002	3.92	3.92	3.92	3.92
1053	NASDAQ	DHIL	Wed, Feb 13, 2002	3.92	3.92	3.92	3.92
1052	NASDAQ	DHIL	Fri, Feb 8, 2002	3.92	3.92	3.92	3.92
1051	NASDAQ	DHIL	Thu, Feb 7, 2002	3.92	3.92	3.92	3.92
1050	NASDAQ	DHIL	Wed, Feb 6, 2002	3.92	3.92	3.92	3.92
1049	NASDAQ	DHIL	Mon, Feb 4, 2002	3.91	3.91	3.91	3.91
1048	NASDAQ	DHIL	Fri, Feb 1, 2002	3.95	4.00	3.95	4.00
1047	NASDAQ	DHIL	Thu, Jan 31, 2002	4.00	4.00	4.00	4.00
1046	NASDAQ	DHIL	Tue, Jan 29, 2002	3.91	3.91	3.91	3.91
1045	NASDAQ	DHIL	Thu, Jan 24, 2002	3.91	3.91	3.91	3.91
1044	NASDAQ	DHIL	Tue, Jan 22, 2002	3.91	3.91	3.91	3.91
1043	NASDAQ	DHIL	Thu, Jan 17, 2002	3.91	3.91	3.91	3.91
1042	NASDAQ	DHIL	Wed, Jan 16, 2002	3.91	3.91	3.91	3.91
1041	NASDAQ	DHIL	Tue, Jan 15, 2002	3.91	3.91	3.91	3.91
1040	NASDAQ	DHIL	Mon, Jan 14, 2002	3.91	4.00	3.91	4.00
1039	NASDAQ	DHIL	Fri, Jan 11, 2002	4.00	4.00	3.91	3.91
1038	NASDAQ	DHIL	Thu, Jan 10, 2002	3.91	3.91	3.91	3.91
1037	NASDAQ	DHIL	Wed, Jan 9, 2002	3.91	3.91	3.91	3.91
1036	NASDAQ	DHIL	Tue, Jan 8, 2002	3.91	3.91	3.91	3.91
1035	NASDAQ	DHIL	Fri, Jan 4, 2002	3.91	3.91	3.91	3.91
1034	NASDAQ	DHIL	Wed, Jan 2, 2002	3.91	3.91	3.91	3.91
1033	NASDAQ	DHIL	Mon, Dec 31, 2001	3.91	4.00	3.91	4.00
1032	NASDAQ	DHIL	Fri, Dec 28, 2001	3.95	3.95	3.91	3.91
1031	NASDAQ	DHIL	Thu, Dec 27, 2001	3.91	4.00	3.91	4.00
1030	NASDAQ	DHIL	Wed, Dec 26, 2001	3.91	3.91	3.91	3.91
1029	NASDAQ	DHIL	Fri, Dec 21, 2001	4.00	4.00	3.91	3.95
1028	NASDAQ	DHIL	Thu, Dec 20, 2001	3.91	4.05	3.91	3.91
1027	NASDAQ	DHIL	Wed, Dec 19, 2001	3.91	3.91	3.91	3.91
1026	NASDAQ	DHIL	Tue, Dec 18, 2001	3.91	3.91	3.91	3.91
1025	NASDAQ	DHIL	Mon, Dec 17, 2001	4.05	4.05	3.91	3.91
1024	NASDAQ	DHIL	Fri, Dec 14, 2001	3.91	4.00	3.91	4.00
1023	NASDAQ	DHIL	Thu, Dec 13, 2001	3.91	3.91	3.91	3.91
1022	NASDAQ	DHIL	Wed, Dec 12, 2001	3.91	3.91	3.91	3.91
1021	NASDAQ	DHIL	Tue, Dec 11, 2001	3.91	3.91	3.91	3.91
1020	NASDAQ	DHIL	Mon, Dec 10, 2001	3.91	3.91	3.91	3.91
1019	NASDAQ	DHIL	Thu, Dec 6, 2001	3.91	3.91	3.91	3.91
1018	NASDAQ	DHIL	Tue, Dec 4, 2001	3.91	3.91	3.91	3.91
1017	NASDAQ	DHIL	Mon, Dec 3, 2001	3.91	3.91	3.91	3.91
1016	NASDAQ	DHIL	Fri, Nov 30, 2001	3.91	3.91	3.91	3.91
1015	NASDAQ	DHIL	Wed, Nov 28, 2001	3.91	3.91	3.91	3.91
1014	NASDAQ	DHIL	Tue, Nov 27, 2001	3.91	4.00	3.91	4.00
1013	NASDAQ	DHIL	Mon, Nov 26, 2001	4.00	4.00	3.91	3.91
1012	NASDAQ	DHIL	Wed, Nov 21, 2001	3.91	3.91	3.91	3.91
1011	NASDAQ	DHIL	Tue, Nov 20, 2001	3.91	3.91	3.91	3.91
1010	NASDAQ	DHIL	Mon, Nov 19, 2001	3.91	3.91	3.91	3.91
1009	NASDAQ	DHIL	Fri, Nov 16, 2001	3.91	3.95	3.91	3.95
1008	NASDAQ	DHIL	Wed, Nov 14, 2001	3.91	3.91	3.91	3.91
1007	NASDAQ	DHIL	Mon, Nov 12, 2001	3.91	3.91	3.91	3.91
1006	NASDAQ	DHIL	Fri, Nov 9, 2001	3.91	4.00	3.91	3.91
1005	NASDAQ	DHIL	Thu, Nov 8, 2001	3.91	3.91	3.91	3.91
1004	NASDAQ	DHIL	Wed, Nov 7, 2001	3.91	3.91	3.91	3.91
1003	NASDAQ	DHIL	Tue, Nov 6, 2001	3.91	3.91	3.91	3.91
1002	NASDAQ	DHIL	Mon, Nov 5, 2001	3.91	4.00	3.91	3.91
1001	NASDAQ	DHIL	Fri, Nov 2, 2001	3.91	3.91	3.91	3.91
1000	NASDAQ	DHIL	Wed, Oct 31, 2001	3.91	3.91	3.91	3.91
999	NASDAQ	DHIL	Tue, Oct 30, 2001	3.91	3.91	3.91	3.91
998	NASDAQ	DHIL	Mon, Oct 29, 2001	3.91	3.91	3.91	3.91
997	NASDAQ	DHIL	Fri, Oct 26, 2001	3.91	4.00	3.91	3.91
996	NASDAQ	DHIL	Wed, Oct 24, 2001	3.90	3.90	3.90	3.90
995	NASDAQ	DHIL	Tue, Oct 23, 2001	3.90	3.99	3.90	3.99
994	NASDAQ	DHIL	Fri, Oct 19, 2001	4.00	4.00	3.90	3.90
993	NASDAQ	DHIL	Thu, Oct 18, 2001	3.88	3.88	3.88	3.88
992	NASDAQ	DHIL	Wed, Oct 17, 2001	3.87	3.88	3.87	3.88
991	NASDAQ	DHIL	Tue, Oct 16, 2001	3.87	3.87	3.87	3.87
990	NASDAQ	DHIL	Mon, Oct 15, 2001	3.87	3.87	3.87	3.87
989	NASDAQ	DHIL	Fri, Oct 12, 2001	3.96	3.96	3.94	3.94
988	NASDAQ	DHIL	Wed, Oct 10, 2001	4.00	4.00	3.85	3.85
987	NASDAQ	DHIL	Tue, Oct 9, 2001	4.80	4.80	4.10	4.10
986	NASDAQ	DHIL	Mon, Oct 8, 2001	4.82	4.82	4.82	4.82
985	NASDAQ	DHIL	Thu, Oct 4, 2001	4.81	4.81	4.81	4.81
984	NASDAQ	DHIL	Wed, Oct 3, 2001	4.80	4.80	4.80	4.80
983	NASDAQ	DHIL	Mon, Oct 1, 2001	4.80	4.82	4.75	4.82
982	NASDAQ	DHIL	Thu, Sep 27, 2001	5.20	5.40	5.20	5.40
981	NASDAQ	DHIL	Wed, Sep 26, 2001	4.75	4.75	4.75	4.75
980	NASDAQ	DHIL	Tue, Sep 25, 2001	5.05	5.05	4.50	4.90
979	NASDAQ	DHIL	Mon, Sep 24, 2001	5.25	5.25	5.25	5.25
978	NASDAQ	DHIL	Fri, Sep 21, 2001	5.15	5.15	5.10	5.10
977	NASDAQ	DHIL	Tue, Sep 18, 2001	5.40	5.40	5.30	5.30
976	NASDAQ	DHIL	Mon, Sep 17, 2001	5.25	5.30	5.05	5.30
975	NASDAQ	DHIL	Mon, Sep 10, 2001	5.05	5.25	5.05	5.25
974	NASDAQ	DHIL	Fri, Sep 7, 2001	5.15	5.15	5.15	5.15
973	NASDAQ	DHIL	Thu, Sep 6, 2001	5.05	5.05	5.05	5.05
972	NASDAQ	DHIL	Mon, Aug 27, 2001	5.15	5.15	5.00	5.00
971	NASDAQ	DHIL	Fri, Aug 24, 2001	5.00	5.00	5.00	5.00
970	NASDAQ	DHIL	Thu, Aug 23, 2001	5.25	5.50	4.95	4.95
969	NASDAQ	DHIL	Wed, Aug 22, 2001	4.90	4.95	4.90	4.95
968	NASDAQ	DHIL	Tue, Aug 21, 2001	5.20	5.20	5.20	5.20
967	NASDAQ	DHIL	Mon, Aug 20, 2001	4.95	4.95	4.95	4.95
966	NASDAQ	DHIL	Fri, Aug 17, 2001	5.20	5.20	5.20	5.20
965	NASDAQ	DHIL	Thu, Aug 16, 2001	5.50	5.50	4.90	5.10
964	NASDAQ	DHIL	Wed, Aug 15, 2001	5.00	5.75	5.00	5.75
963	NASDAQ	DHIL	Tue, Aug 14, 2001	5.00	5.00	4.90	4.90
962	NASDAQ	DHIL	Fri, Aug 10, 2001	5.00	5.00	5.00	5.00
961	NASDAQ	DHIL	Thu, Aug 9, 2001	5.10	5.10	5.00	5.00
960	NASDAQ	DHIL	Wed, Aug 8, 2001	4.95	4.95	4.95	4.95
959	NASDAQ	DHIL	Tue, Aug 7, 2001	5.00	5.00	5.00	5.00
958	NASDAQ	DHIL	Mon, Aug 6, 2001	4.75	4.75	4.75	4.75
957	NASDAQ	DHIL	Fri, Aug 3, 2001	4.75	4.95	4.75	4.95
956	NASDAQ	DHIL	Thu, Aug 2, 2001	4.85	4.85	4.75	4.75
955	NASDAQ	DHIL	Wed, Aug 1, 2001	4.75	4.85	4.75	4.85
954	NASDAQ	DHIL	Mon, Jul 30, 2001	4.75	5.10	4.75	5.10
953	NASDAQ	DHIL	Fri, Jul 27, 2001	4.75	4.75	4.75	4.75
952	NASDAQ	DHIL	Thu, Jul 26, 2001	5.20	5.20	4.75	4.95
951	NASDAQ	DHIL	Wed, Jul 25, 2001	4.75	4.75	4.75	4.75
950	NASDAQ	DHIL	Mon, Jul 23, 2001	4.80	4.80	4.80	4.80
949	NASDAQ	DHIL	Fri, Jul 20, 2001	5.35	5.35	5.35	5.35
948	NASDAQ	DHIL	Tue, Jul 17, 2001	5.25	5.25	5.25	5.25
947	NASDAQ	DHIL	Fri, Jul 13, 2001	4.75	5.25	4.75	5.25
946	NASDAQ	DHIL	Thu, Jul 12, 2001	4.75	5.35	4.75	4.95
945	NASDAQ	DHIL	Wed, Jul 11, 2001	4.75	4.75	4.75	4.75
944	NASDAQ	DHIL	Tue, Jul 10, 2001	4.80	5.00	4.75	5.00
943	NASDAQ	DHIL	Mon, Jul 9, 2001	5.00	5.00	4.90	4.90
942	NASDAQ	DHIL	Fri, Jul 6, 2001	4.75	4.75	4.75	4.75
941	NASDAQ	DHIL	Tue, Jul 3, 2001	5.00	5.00	5.00	5.00
940	NASDAQ	DHIL	Mon, Jul 2, 2001	4.75	4.75	4.75	4.75
939	NASDAQ	DHIL	Fri, Jun 29, 2001	5.00	5.00	5.00	5.00
938	NASDAQ	DHIL	Thu, Jun 28, 2001	4.75	4.75	4.75	4.75
937	NASDAQ	DHIL	Tue, Jun 26, 2001	5.00	5.05	4.75	5.00
936	NASDAQ	DHIL	Mon, Jun 25, 2001	5.10	5.25	5.10	5.15
935	NASDAQ	DHIL	Fri, Jun 22, 2001	5.00	5.00	5.00	5.00
934	NASDAQ	DHIL	Thu, Jun 21, 2001	4.85	5.60	4.85	5.50
933	NASDAQ	DHIL	Wed, Jun 20, 2001	5.75	5.75	5.60	5.60
932	NASDAQ	DHIL	Tue, Jun 19, 2001	5.05	5.45	5.05	5.45
931	NASDAQ	DHIL	Mon, Jun 18, 2001	5.35	5.35	5.05	5.05
930	NASDAQ	DHIL	Thu, Jun 14, 2001	5.10	6.00	5.00	5.00
929	NASDAQ	DHIL	Wed, Jun 13, 2001	5.00	5.00	5.00	5.00
928	NASDAQ	DHIL	Tue, Jun 12, 2001	5.05	5.05	5.00	5.00
927	NASDAQ	DHIL	Mon, Jun 11, 2001	5.60	5.60	5.05	5.05
926	NASDAQ	DHIL	Thu, Jun 7, 2001	5.75	5.75	5.35	5.35
925	NASDAQ	DHIL	Wed, Jun 6, 2001	5.75	6.05	5.75	6.00
924	NASDAQ	DHIL	Tue, Jun 5, 2001	5.75	5.75	5.60	5.60
923	NASDAQ	DHIL	Mon, Jun 4, 2001	5.75	5.90	5.75	5.90
922	NASDAQ	DHIL	Fri, Jun 1, 2001	5.75	6.25	5.75	6.00
921	NASDAQ	DHIL	Thu, May 31, 2001	5.75	6.05	5.75	5.75
920	NASDAQ	DHIL	Wed, May 30, 2001	5.75	5.75	5.75	5.75
919	NASDAQ	DHIL	Tue, May 29, 2001	5.75	5.75	5.75	5.75
918	NASDAQ	DHIL	Fri, May 25, 2001	5.75	6.25	5.75	5.75
917	NASDAQ	DHIL	Thu, May 24, 2001	5.75	5.75	5.75	5.75
916	NASDAQ	DHIL	Wed, May 23, 2001	6.25	6.25	5.80	5.80
915	NASDAQ	DHIL	Tue, May 22, 2001	5.50	5.75	5.50	5.75
914	NASDAQ	DHIL	Fri, May 18, 2001	5.65	6.25	5.05	6.25
913	NASDAQ	DHIL	Thu, May 17, 2001	5.85	5.85	5.75	5.75
912	NASDAQ	DHIL	Wed, May 16, 2001	5.80	5.80	5.80	5.80
911	NASDAQ	DHIL	Tue, May 15, 2001	6.35	6.35	6.25	6.35
910	NASDAQ	DHIL	Mon, May 14, 2001	6.40	6.40	6.40	6.40
909	NASDAQ	DHIL	Fri, May 11, 2001	6.25	6.50	6.25	6.50
908	NASDAQ	DHIL	Thu, May 10, 2001	6.05	7.25	6.05	7.25
907	NASDAQ	DHIL	Wed, May 9, 2001	5.65	5.65	5.50	5.50
906	NASDAQ	DHIL	Mon, May 7, 2001	6.75	6.75	6.30	6.30
905	NASDAQ	DHIL	Fri, May 4, 2001	6.25	6.25	6.25	6.25
904	NASDAQ	DHIL	Thu, May 3, 2001	5.60	5.60	5.60	5.60
903	NASDAQ	DHIL	Wed, May 2, 2001	6.00	6.00	5.50	6.00
902	NASDAQ	DHIL	Tue, May 1, 2001	6.15	6.75	5.50	6.75
901	NASDAQ	DHIL	Mon, Apr 30, 2001	6.75	6.75	5.50	6.35
900	NASDAQ	DHIL	Fri, Apr 27, 2001	6.50	7.25	6.50	6.75
899	NASDAQ	DHIL	Thu, Apr 26, 2001	6.50	6.65	6.50	6.50
898	NASDAQ	DHIL	Wed, Apr 25, 2001	6.50	7.25	6.50	6.50
897	NASDAQ	DHIL	Tue, Apr 24, 2001	7.40	7.75	7.15	7.50
896	NASDAQ	DHIL	Mon, Apr 23, 2001	7.50	7.50	7.15	7.50
895	NASDAQ	DHIL	Fri, Apr 20, 2001	8.40	9.60	7.00	7.15
894	NASDAQ	DHIL	Thu, Apr 19, 2001	8.40	8.40	8.40	8.40
893	NASDAQ	DHIL	Wed, Apr 18, 2001	8.40	9.75	8.40	8.40
892	NASDAQ	DHIL	Tue, Apr 17, 2001	8.40	8.40	8.40	8.40
891	NASDAQ	DHIL	Mon, Apr 16, 2001	8.55	8.55	8.40	8.40
890	NASDAQ	DHIL	Wed, Apr 11, 2001	8.40	9.25	8.40	8.75
889	NASDAQ	DHIL	Tue, Apr 10, 2001	8.40	8.40	8.40	8.40
888	NASDAQ	DHIL	Mon, Apr 9, 2001	8.40	8.40	8.40	8.40
887	NASDAQ	DHIL	Fri, Apr 6, 2001	8.44	8.75	8.44	8.75
886	NASDAQ	DHIL	Thu, Apr 5, 2001	8.44	8.75	8.44	8.75
885	NASDAQ	DHIL	Wed, Apr 4, 2001	8.44	8.44	8.44	8.44
884	NASDAQ	DHIL	Tue, Apr 3, 2001	8.44	8.75	8.44	8.75
883	NASDAQ	DHIL	Mon, Apr 2, 2001	8.44	8.44	8.44	8.44
882	NASDAQ	DHIL	Fri, Mar 30, 2001	8.75	8.75	8.44	8.44
881	NASDAQ	DHIL	Thu, Mar 29, 2001	8.75	8.75	8.44	8.44
880	NASDAQ	DHIL	Wed, Mar 28, 2001	9.06	9.06	9.06	9.06
879	NASDAQ	DHIL	Tue, Mar 27, 2001	8.75	9.38	8.59	9.06
878	NASDAQ	DHIL	Fri, Mar 23, 2001	9.38	9.38	9.38	9.38
877	NASDAQ	DHIL	Thu, Mar 22, 2001	8.75	8.75	8.44	8.44
876	NASDAQ	DHIL	Wed, Mar 21, 2001	10.31	10.31	8.75	10.00
875	NASDAQ	DHIL	Tue, Mar 20, 2001	10.00	10.00	8.75	9.38
874	NASDAQ	DHIL	Mon, Mar 19, 2001	9.38	9.38	8.44	8.44
873	NASDAQ	DHIL	Thu, Mar 15, 2001	10.63	10.63	9.53	9.53
872	NASDAQ	DHIL	Wed, Mar 14, 2001	12.19	12.19	9.38	9.38
871	NASDAQ	DHIL	Tue, Mar 13, 2001	8.75	13.44	8.75	13.13
870	NASDAQ	DHIL	Mon, Mar 12, 2001	8.75	8.75	8.44	8.75
869	NASDAQ	DHIL	Fri, Mar 9, 2001	8.44	8.44	8.44	8.44
868	NASDAQ	DHIL	Thu, Mar 8, 2001	8.44	8.44	8.44	8.44
867	NASDAQ	DHIL	Wed, Mar 7, 2001	8.28	8.44	8.28	8.44
866	NASDAQ	DHIL	Tue, Mar 6, 2001	8.75	8.75	8.28	8.28
865	NASDAQ	DHIL	Mon, Mar 5, 2001	8.28	8.28	8.28	8.28
864	NASDAQ	DHIL	Fri, Mar 2, 2001	8.28	8.75	8.28	8.28
863	NASDAQ	DHIL	Thu, Mar 1, 2001	8.28	8.28	8.28	8.28
862	NASDAQ	DHIL	Wed, Feb 28, 2001	8.13	8.28	8.13	8.28
861	NASDAQ	DHIL	Tue, Feb 27, 2001	8.28	8.28	8.28	8.28
860	NASDAQ	DHIL	Fri, Feb 23, 2001	8.28	8.28	8.28	8.28
859	NASDAQ	DHIL	Thu, Feb 22, 2001	8.13	9.06	8.13	9.06
858	NASDAQ	DHIL	Wed, Feb 21, 2001	7.81	9.38	7.81	9.38
857	NASDAQ	DHIL	Tue, Feb 20, 2001	8.75	10.00	8.13	8.44
856	NASDAQ	DHIL	Fri, Feb 16, 2001	7.81	8.13	7.81	8.13
855	NASDAQ	DHIL	Thu, Feb 15, 2001	9.06	9.06	7.81	7.81
854	NASDAQ	DHIL	Tue, Feb 13, 2001	7.81	7.81	7.81	7.81
853	NASDAQ	DHIL	Fri, Feb 9, 2001	9.38	9.38	9.38	9.38
852	NASDAQ	DHIL	Thu, Feb 8, 2001	7.97	7.97	7.97	7.97
851	NASDAQ	DHIL	Wed, Feb 7, 2001	8.28	8.28	8.28	8.28
850	NASDAQ	DHIL	Tue, Feb 6, 2001	8.13	8.13	8.13	8.13
849	NASDAQ	DHIL	Mon, Feb 5, 2001	8.44	8.75	8.44	8.75
848	NASDAQ	DHIL	Fri, Feb 2, 2001	8.44	9.38	8.44	8.44
847	NASDAQ	DHIL	Thu, Feb 1, 2001	8.44	8.75	8.44	8.75
846	NASDAQ	DHIL	Wed, Jan 31, 2001	8.44	8.75	8.44	8.75
845	NASDAQ	DHIL	Tue, Jan 30, 2001	8.44	8.75	8.44	8.75
844	NASDAQ	DHIL	Mon, Jan 29, 2001	8.44	8.75	8.44	8.75
843	NASDAQ	DHIL	Wed, Jan 24, 2001	8.44	8.44	8.44	8.44
842	NASDAQ	DHIL	Tue, Jan 23, 2001	8.44	8.91	8.44	8.44
841	NASDAQ	DHIL	Fri, Jan 19, 2001	8.44	8.44	8.44	8.44
840	NASDAQ	DHIL	Thu, Jan 18, 2001	8.44	8.44	8.44	8.44
839	NASDAQ	DHIL	Tue, Jan 16, 2001	8.44	8.44	8.44	8.44
838	NASDAQ	DHIL	Fri, Jan 12, 2001	8.44	9.38	8.44	9.22
837	NASDAQ	DHIL	Thu, Jan 11, 2001	8.44	9.38	8.44	8.75
836	NASDAQ	DHIL	Wed, Jan 10, 2001	8.75	10.00	8.44	8.44
835	NASDAQ	DHIL	Tue, Jan 9, 2001	8.44	8.75	8.44	8.44
834	NASDAQ	DHIL	Mon, Jan 8, 2001	10.00	10.00	8.44	8.44
833	NASDAQ	DHIL	Fri, Jan 5, 2001	10.00	10.00	9.38	9.38
832	NASDAQ	DHIL	Wed, Jan 3, 2001	10.31	10.31	8.44	8.44
831	NASDAQ	DHIL	Tue, Jan 2, 2001	10.31	10.31	10.31	10.31
830	NASDAQ	DHIL	Fri, Dec 29, 2000	8.44	10.00	8.44	10.00
829	NASDAQ	DHIL	Thu, Dec 28, 2000	8.44	8.44	8.44	8.44
828	NASDAQ	DHIL	Tue, Dec 26, 2000	9.22	9.22	9.22	9.22
827	NASDAQ	DHIL	Fri, Dec 22, 2000	8.44	9.38	8.44	8.75
826	NASDAQ	DHIL	Wed, Dec 20, 2000	8.75	9.69	8.44	8.44
825	NASDAQ	DHIL	Tue, Dec 19, 2000	8.44	9.84	8.44	8.44
824	NASDAQ	DHIL	Mon, Dec 18, 2000	8.44	8.75	8.44	8.44
823	NASDAQ	DHIL	Fri, Dec 15, 2000	9.38	9.38	8.44	8.44
822	NASDAQ	DHIL	Thu, Dec 14, 2000	9.69	9.69	8.67	8.67
821	NASDAQ	DHIL	Wed, Dec 13, 2000	9.69	10.00	9.69	10.00
820	NASDAQ	DHIL	Tue, Dec 12, 2000	9.69	10.00	9.69	10.00
819	NASDAQ	DHIL	Mon, Dec 11, 2000	9.38	10.31	9.38	10.00
818	NASDAQ	DHIL	Fri, Dec 8, 2000	9.38	10.00	9.38	10.00
817	NASDAQ	DHIL	Thu, Dec 7, 2000	9.38	10.00	9.38	10.00
816	NASDAQ	DHIL	Tue, Dec 5, 2000	10.00	10.00	9.69	9.69
815	NASDAQ	DHIL	Mon, Dec 4, 2000	10.00	10.00	10.00	10.00
814	NASDAQ	DHIL	Thu, Nov 30, 2000	9.84	9.84	9.84	9.84
813	NASDAQ	DHIL	Wed, Nov 29, 2000	12.03	12.03	9.69	9.69
812	NASDAQ	DHIL	Tue, Nov 28, 2000	9.38	10.00	9.38	10.00
811	NASDAQ	DHIL	Mon, Nov 27, 2000	10.63	10.63	9.38	10.00
810	NASDAQ	DHIL	Fri, Nov 24, 2000	10.31	10.94	10.31	10.94
809	NASDAQ	DHIL	Wed, Nov 22, 2000	10.94	10.94	10.94	10.94
808	NASDAQ	DHIL	Tue, Nov 21, 2000	10.94	11.25	10.94	10.94
807	NASDAQ	DHIL	Mon, Nov 20, 2000	11.25	11.25	10.94	10.94
806	NASDAQ	DHIL	Fri, Nov 17, 2000	10.63	11.09	9.69	10.94
805	NASDAQ	DHIL	Thu, Nov 16, 2000	10.94	10.94	10.78	10.94
804	NASDAQ	DHIL	Wed, Nov 15, 2000	10.94	11.25	10.63	10.63
803	NASDAQ	DHIL	Tue, Nov 14, 2000	10.78	10.78	10.78	10.78
802	NASDAQ	DHIL	Mon, Nov 13, 2000	10.31	10.94	10.31	10.78
801	NASDAQ	DHIL	Thu, Nov 9, 2000	10.47	10.78	10.47	10.78
800	NASDAQ	DHIL	Wed, Nov 8, 2000	10.31	10.63	10.31	10.63
799	NASDAQ	DHIL	Tue, Nov 7, 2000	10.00	10.00	10.00	10.00
798	NASDAQ	DHIL	Mon, Nov 6, 2000	10.00	10.00	10.00	10.00
797	NASDAQ	DHIL	Thu, Nov 2, 2000	11.25	11.25	11.25	11.25
796	NASDAQ	DHIL	Wed, Nov 1, 2000	9.69	9.69	9.69	9.69
795	NASDAQ	DHIL	Mon, Oct 30, 2000	9.69	11.25	9.69	10.63
794	NASDAQ	DHIL	Fri, Oct 27, 2000	10.00	10.31	9.69	10.31
793	NASDAQ	DHIL	Thu, Oct 26, 2000	9.69	9.69	9.69	9.69
792	NASDAQ	DHIL	Wed, Oct 25, 2000	10.00	10.00	9.69	9.69
791	NASDAQ	DHIL	Tue, Oct 24, 2000	9.69	10.00	9.69	10.00
790	NASDAQ	DHIL	Mon, Oct 23, 2000	10.00	10.00	9.69	10.00
789	NASDAQ	DHIL	Fri, Oct 20, 2000	9.06	9.06	9.06	9.06
788	NASDAQ	DHIL	Tue, Oct 17, 2000	9.38	9.38	9.38	9.38
787	NASDAQ	DHIL	Mon, Oct 16, 2000	7.81	9.38	7.81	8.75
786	NASDAQ	DHIL	Thu, Oct 12, 2000	9.84	9.84	7.81	8.13
785	NASDAQ	DHIL	Wed, Oct 11, 2000	9.38	9.38	7.81	8.13
784	NASDAQ	DHIL	Mon, Oct 9, 2000	10.00	10.00	9.38	9.38
783	NASDAQ	DHIL	Fri, Oct 6, 2000	9.53	10.63	7.89	10.00
782	NASDAQ	DHIL	Wed, Oct 4, 2000	10.63	12.50	10.00	10.00
781	NASDAQ	DHIL	Tue, Oct 3, 2000	10.63	10.63	10.63	10.63
780	NASDAQ	DHIL	Mon, Oct 2, 2000	10.00	10.00	10.00	10.00
779	NASDAQ	DHIL	Fri, Sep 29, 2000	7.50	10.00	7.50	10.00
778	NASDAQ	DHIL	Thu, Sep 28, 2000	8.13	8.13	8.13	8.13
777	NASDAQ	DHIL	Wed, Sep 27, 2000	9.38	9.38	9.38	9.38
776	NASDAQ	DHIL	Mon, Sep 25, 2000	7.81	9.38	7.50	9.38
775	NASDAQ	DHIL	Fri, Sep 22, 2000	9.06	9.06	7.81	7.81
774	NASDAQ	DHIL	Thu, Sep 21, 2000	9.22	9.22	9.06	9.06
773	NASDAQ	DHIL	Wed, Sep 20, 2000	9.06	9.06	9.06	9.06
772	NASDAQ	DHIL	Tue, Sep 19, 2000	9.84	9.84	9.84	9.84
771	NASDAQ	DHIL	Mon, Sep 18, 2000	8.75	9.84	8.75	9.84
770	NASDAQ	DHIL	Thu, Sep 14, 2000	9.22	9.38	8.59	8.59
769	NASDAQ	DHIL	Wed, Sep 13, 2000	9.06	9.06	9.06	9.06
768	NASDAQ	DHIL	Tue, Sep 12, 2000	7.97	8.75	7.66	8.13
767	NASDAQ	DHIL	Fri, Sep 8, 2000	9.38	10.63	9.38	10.63
766	NASDAQ	DHIL	Thu, Sep 7, 2000	11.88	11.88	9.69	9.69
765	NASDAQ	DHIL	Wed, Sep 6, 2000	11.56	11.56	11.56	11.56
764	NASDAQ	DHIL	Tue, Sep 5, 2000	11.88	11.88	11.88	11.88
763	NASDAQ	DHIL	Fri, Sep 1, 2000	11.88	13.75	11.88	13.75
762	NASDAQ	DHIL	Thu, Aug 31, 2000	12.50	12.50	11.88	11.88
761	NASDAQ	DHIL	Wed, Aug 30, 2000	13.44	13.44	12.50	12.50
760	NASDAQ	DHIL	Tue, Aug 29, 2000	11.88	12.50	11.88	12.50
759	NASDAQ	DHIL	Mon, Aug 28, 2000	11.88	12.50	11.88	12.19
758	NASDAQ	DHIL	Fri, Aug 25, 2000	11.88	12.50	11.88	12.50
757	NASDAQ	DHIL	Thu, Aug 24, 2000	11.25	11.25	11.25	11.25
756	NASDAQ	DHIL	Wed, Aug 23, 2000	11.25	11.88	10.00	10.00
755	NASDAQ	DHIL	Tue, Aug 22, 2000	12.81	12.81	10.31	10.31
754	NASDAQ	DHIL	Mon, Aug 21, 2000	14.84	14.84	12.50	12.50
753	NASDAQ	DHIL	Fri, Aug 18, 2000	13.75	14.38	13.75	13.75
752	NASDAQ	DHIL	Thu, Aug 17, 2000	13.13	13.44	10.94	12.66
751	NASDAQ	DHIL	Wed, Aug 16, 2000	12.50	13.13	12.50	13.13
750	NASDAQ	DHIL	Tue, Aug 15, 2000	10.94	13.13	10.00	11.25
749	NASDAQ	DHIL	Mon, Aug 14, 2000	10.94	10.94	10.63	10.63
748	NASDAQ	DHIL	Fri, Aug 11, 2000	8.75	10.00	8.75	9.38
747	NASDAQ	DHIL	Thu, Aug 10, 2000	8.75	10.00	7.81	7.97
746	NASDAQ	DHIL	Wed, Aug 9, 2000	8.75	8.75	8.75	8.75
745	NASDAQ	DHIL	Tue, Aug 8, 2000	7.19	8.44	6.56	7.66
744	NASDAQ	DHIL	Mon, Aug 7, 2000	7.19	7.19	6.41	6.72
743	NASDAQ	DHIL	Fri, Aug 4, 2000	6.25	8.59	6.25	7.19
742	NASDAQ	DHIL	Thu, Aug 3, 2000	7.19	7.19	7.19	7.19
741	NASDAQ	DHIL	Tue, Aug 1, 2000	6.25	6.25	6.25	6.25
740	NASDAQ	DHIL	Mon, Jul 31, 2000	8.13	8.13	7.19	7.19
739	NASDAQ	DHIL	Fri, Jul 28, 2000	7.50	7.50	6.25	6.25
738	NASDAQ	DHIL	Thu, Jul 27, 2000	7.50	8.13	7.19	7.19
737	NASDAQ	DHIL	Wed, Jul 26, 2000	8.59	8.59	7.50	7.50
736	NASDAQ	DHIL	Tue, Jul 25, 2000	8.59	8.59	8.13	8.59
735	NASDAQ	DHIL	Mon, Jul 24, 2000	7.50	8.13	7.50	7.81
734	NASDAQ	DHIL	Fri, Jul 21, 2000	6.88	7.50	5.94	7.50
733	NASDAQ	DHIL	Thu, Jul 20, 2000	7.50	8.13	6.88	7.19
732	NASDAQ	DHIL	Wed, Jul 19, 2000	7.50	7.50	6.25	7.50
731	NASDAQ	DHIL	Tue, Jul 18, 2000	7.50	7.50	7.34	7.34
730	NASDAQ	DHIL	Mon, Jul 17, 2000	6.25	8.44	5.63	7.50
729	NASDAQ	DHIL	Fri, Jul 14, 2000	5.63	6.25	5.63	6.25
728	NASDAQ	DHIL	Thu, Jul 13, 2000	6.25	6.88	5.63	5.63
727	NASDAQ	DHIL	Wed, Jul 12, 2000	5.63	7.50	5.63	7.50
726	NASDAQ	DHIL	Tue, Jul 11, 2000	4.69	7.03	3.75	7.03
725	NASDAQ	DHIL	Mon, Jul 10, 2000	5.94	6.88	5.63	6.88
724	NASDAQ	DHIL	Fri, Jul 7, 2000	6.25	6.25	5.78	5.94
723	NASDAQ	DHIL	Thu, Jul 6, 2000	6.41	6.56	6.41	6.56
722	NASDAQ	DHIL	Wed, Jul 5, 2000	7.19	7.19	6.41	6.41
721	NASDAQ	DHIL	Mon, Jul 3, 2000	7.34	7.50	7.34	7.50
720	NASDAQ	DHIL	Fri, Jun 30, 2000	7.50	7.50	7.34	7.34
719	NASDAQ	DHIL	Thu, Jun 29, 2000	7.81	7.81	7.81	7.81
718	NASDAQ	DHIL	Tue, Jun 27, 2000	6.41	7.50	6.41	7.50
717	NASDAQ	DHIL	Mon, Jun 26, 2000	6.88	6.88	6.25	6.25
716	NASDAQ	DHIL	Fri, Jun 23, 2000	7.50	7.50	7.50	7.50
715	NASDAQ	DHIL	Thu, Jun 22, 2000	8.13	8.13	6.88	6.88
714	NASDAQ	DHIL	Wed, Jun 21, 2000	8.75	8.75	8.13	8.13
713	NASDAQ	DHIL	Tue, Jun 20, 2000	7.50	7.50	7.50	7.50
712	NASDAQ	DHIL	Mon, Jun 19, 2000	7.50	8.75	7.50	8.75
711	NASDAQ	DHIL	Fri, Jun 16, 2000	7.50	8.75	7.50	8.75
710	NASDAQ	DHIL	Thu, Jun 15, 2000	8.44	8.52	8.44	8.44
709	NASDAQ	DHIL	Wed, Jun 14, 2000	6.88	7.81	6.25	7.81
708	NASDAQ	DHIL	Tue, Jun 13, 2000	7.81	7.81	7.81	7.81
707	NASDAQ	DHIL	Fri, Jun 9, 2000	7.66	7.66	7.66	7.66
706	NASDAQ	DHIL	Thu, Jun 8, 2000	8.13	9.06	7.50	8.13
705	NASDAQ	DHIL	Wed, Jun 7, 2000	8.75	8.75	8.13	8.13
704	NASDAQ	DHIL	Mon, Jun 5, 2000	10.63	10.63	8.75	8.75
703	NASDAQ	DHIL	Fri, Jun 2, 2000	12.34	12.34	10.00	10.00
702	NASDAQ	DHIL	Thu, Jun 1, 2000	11.88	11.88	8.75	10.00
701	NASDAQ	DHIL	Wed, May 31, 2000	9.84	10.00	8.75	8.75
700	NASDAQ	DHIL	Tue, May 30, 2000	9.38	9.38	7.50	9.38
699	NASDAQ	DHIL	Fri, May 26, 2000	10.00	10.00	7.50	7.50
698	NASDAQ	DHIL	Thu, May 25, 2000	10.31	10.31	10.16	10.16
697	NASDAQ	DHIL	Wed, May 24, 2000	9.38	9.38	7.97	8.13
696	NASDAQ	DHIL	Tue, May 23, 2000	9.38	11.25	8.91	9.38
695	NASDAQ	DHIL	Mon, May 22, 2000	9.38	11.25	8.91	11.25
694	NASDAQ	DHIL	Fri, May 19, 2000	14.06	14.06	11.88	11.88
693	NASDAQ	DHIL	Thu, May 18, 2000	15.00	15.63	13.75	13.75
692	NASDAQ	DHIL	Wed, May 17, 2000	13.75	14.38	13.75	14.38
691	NASDAQ	DHIL	Tue, May 16, 2000	13.75	14.38	13.75	13.75
690	NASDAQ	DHIL	Mon, May 15, 2000	11.41	13.13	11.41	13.13
689	NASDAQ	DHIL	Fri, May 12, 2000	10.31	13.44	10.31	13.13
688	NASDAQ	DHIL	Thu, May 11, 2000	9.38	10.47	8.75	8.75
687	NASDAQ	DHIL	Tue, May 9, 2000	10.63	10.63	10.63	10.63
686	NASDAQ	DHIL	Fri, May 5, 2000	8.91	10.78	8.75	10.78
685	NASDAQ	DHIL	Thu, May 4, 2000	10.00	11.25	8.75	11.25
684	NASDAQ	DHIL	Wed, May 3, 2000	9.38	10.00	9.38	10.00
683	NASDAQ	DHIL	Tue, May 2, 2000	10.00	10.63	9.38	9.69
682	NASDAQ	DHIL	Mon, May 1, 2000	10.00	10.00	9.38	9.38
681	NASDAQ	DHIL	Fri, Apr 28, 2000	10.00	10.00	10.00	10.00
680	NASDAQ	DHIL	Thu, Apr 27, 2000	9.38	10.00	9.38	9.38
679	NASDAQ	DHIL	Wed, Apr 26, 2000	11.09	11.25	10.00	11.25
678	NASDAQ	DHIL	Tue, Apr 25, 2000	11.25	11.25	10.00	10.00
677	NASDAQ	DHIL	Mon, Apr 24, 2000	10.00	11.56	10.00	10.94
676	NASDAQ	DHIL	Thu, Apr 20, 2000	8.83	10.00	8.83	9.53
675	NASDAQ	DHIL	Wed, Apr 19, 2000	10.00	10.00	10.00	10.00
674	NASDAQ	DHIL	Tue, Apr 18, 2000	9.06	10.00	9.06	10.00
673	NASDAQ	DHIL	Mon, Apr 17, 2000	10.00	10.00	8.75	9.38
672	NASDAQ	DHIL	Fri, Apr 14, 2000	8.75	9.38	8.75	8.75
671	NASDAQ	DHIL	Thu, Apr 13, 2000	10.94	10.94	10.00	10.00
670	NASDAQ	DHIL	Wed, Apr 12, 2000	10.94	10.94	8.75	8.75
669	NASDAQ	DHIL	Tue, Apr 11, 2000	10.00	11.25	8.75	8.75
668	NASDAQ	DHIL	Mon, Apr 10, 2000	10.63	10.63	9.38	9.38
667	NASDAQ	DHIL	Fri, Apr 7, 2000	11.25	11.88	10.63	11.88
666	NASDAQ	DHIL	Wed, Apr 5, 2000	13.13	13.13	11.25	13.13
665	NASDAQ	DHIL	Tue, Apr 4, 2000	13.44	13.44	11.25	13.44
664	NASDAQ	DHIL	Mon, Apr 3, 2000	11.25	13.13	11.25	13.13
663	NASDAQ	DHIL	Fri, Mar 31, 2000	11.88	12.50	11.17	11.25
662	NASDAQ	DHIL	Thu, Mar 30, 2000	11.25	11.25	10.16	11.25
661	NASDAQ	DHIL	Wed, Mar 29, 2000	9.06	11.25	9.06	11.09
660	NASDAQ	DHIL	Tue, Mar 28, 2000	9.38	9.38	9.38	9.38
659	NASDAQ	DHIL	Mon, Mar 27, 2000	9.38	10.00	9.38	10.00
658	NASDAQ	DHIL	Fri, Mar 24, 2000	10.63	10.63	9.69	10.00
657	NASDAQ	DHIL	Thu, Mar 23, 2000	10.31	10.31	9.06	9.06
656	NASDAQ	DHIL	Wed, Mar 22, 2000	10.00	10.00	8.91	8.91
655	NASDAQ	DHIL	Tue, Mar 21, 2000	10.00	10.00	9.38	10.00
654	NASDAQ	DHIL	Mon, Mar 20, 2000	10.31	10.31	8.75	8.75
653	NASDAQ	DHIL	Fri, Mar 17, 2000	9.53	10.31	9.38	10.31
652	NASDAQ	DHIL	Thu, Mar 16, 2000	9.69	9.69	8.91	9.53
651	NASDAQ	DHIL	Wed, Mar 15, 2000	8.91	9.38	8.13	8.13
650	NASDAQ	DHIL	Tue, Mar 14, 2000	9.38	10.78	8.75	10.00
649	NASDAQ	DHIL	Mon, Mar 13, 2000	9.69	11.25	9.38	10.94
648	NASDAQ	DHIL	Fri, Mar 10, 2000	9.38	9.69	9.38	9.69
647	NASDAQ	DHIL	Thu, Mar 9, 2000	9.38	10.31	9.38	9.38
646	NASDAQ	DHIL	Wed, Mar 8, 2000	12.19	12.19	10.00	10.00
645	NASDAQ	DHIL	Tue, Mar 7, 2000	10.47	10.47	9.38	9.53
644	NASDAQ	DHIL	Mon, Mar 6, 2000	12.19	12.19	9.38	11.41
643	NASDAQ	DHIL	Fri, Mar 3, 2000	12.19	12.19	10.16	10.16
642	NASDAQ	DHIL	Thu, Mar 2, 2000	10.00	10.00	10.00	10.00
641	NASDAQ	DHIL	Wed, Mar 1, 2000	11.25	11.25	10.86	11.25
640	NASDAQ	DHIL	Tue, Feb 29, 2000	11.25	11.25	11.25	11.25
639	NASDAQ	DHIL	Mon, Feb 28, 2000	11.88	12.50	10.78	10.78
638	NASDAQ	DHIL	Fri, Feb 25, 2000	11.25	12.50	10.00	11.41
637	NASDAQ	DHIL	Thu, Feb 24, 2000	10.00	11.25	10.00	11.25
636	NASDAQ	DHIL	Wed, Feb 23, 2000	10.63	10.63	10.00	10.00
635	NASDAQ	DHIL	Tue, Feb 22, 2000	11.25	11.25	10.00	10.00
634	NASDAQ	DHIL	Fri, Feb 18, 2000	10.63	11.25	10.00	11.25
633	NASDAQ	DHIL	Thu, Feb 17, 2000	11.25	11.25	10.00	10.00
632	NASDAQ	DHIL	Wed, Feb 16, 2000	11.25	11.25	10.00	10.47
631	NASDAQ	DHIL	Tue, Feb 15, 2000	10.63	11.25	10.00	11.25
630	NASDAQ	DHIL	Mon, Feb 14, 2000	12.50	13.75	10.63	10.63
629	NASDAQ	DHIL	Fri, Feb 11, 2000	13.44	13.44	12.50	12.50
628	NASDAQ	DHIL	Thu, Feb 10, 2000	12.50	12.50	12.50	12.50
627	NASDAQ	DHIL	Wed, Feb 9, 2000	13.13	13.13	13.13	13.13
626	NASDAQ	DHIL	Tue, Feb 8, 2000	12.50	13.28	11.88	13.28
625	NASDAQ	DHIL	Mon, Feb 7, 2000	11.88	13.75	11.88	12.50
624	NASDAQ	DHIL	Fri, Feb 4, 2000	12.50	13.75	12.50	13.75
623	NASDAQ	DHIL	Thu, Feb 3, 2000	17.50	17.50	12.50	12.50
622	NASDAQ	DHIL	Tue, Feb 1, 2000	12.50	14.69	12.50	12.50
621	NASDAQ	DHIL	Mon, Jan 31, 2000	15.00	15.00	12.50	13.13
620	NASDAQ	DHIL	Fri, Jan 28, 2000	14.38	14.38	12.50	12.50
619	NASDAQ	DHIL	Thu, Jan 27, 2000	13.13	13.13	13.13	13.13
618	NASDAQ	DHIL	Wed, Jan 26, 2000	13.75	13.75	13.13	13.13
617	NASDAQ	DHIL	Tue, Jan 25, 2000	13.75	13.75	13.75	13.75
616	NASDAQ	DHIL	Mon, Jan 24, 2000	12.50	16.09	12.50	15.94
615	NASDAQ	DHIL	Thu, Jan 20, 2000	15.00	15.00	15.00	15.00
614	NASDAQ	DHIL	Tue, Jan 18, 2000	15.63	15.63	15.00	15.00
613	NASDAQ	DHIL	Fri, Jan 14, 2000	15.63	15.63	15.63	15.63
612	NASDAQ	DHIL	Thu, Jan 13, 2000	16.25	17.50	16.25	16.88
611	NASDAQ	DHIL	Wed, Jan 12, 2000	15.63	16.25	15.63	16.25
610	NASDAQ	DHIL	Tue, Jan 11, 2000	16.25	16.25	16.25	16.25
609	NASDAQ	DHIL	Mon, Jan 10, 2000	15.00	15.00	15.00	15.00
608	NASDAQ	DHIL	Fri, Jan 7, 2000	17.50	17.50	15.00	15.00
607	NASDAQ	DHIL	Wed, Jan 5, 2000	17.19	17.19	17.19	17.19
606	NASDAQ	DHIL	Tue, Jan 4, 2000	14.38	17.19	14.38	17.19
605	NASDAQ	DHIL	Mon, Jan 3, 2000	16.88	17.19	15.00	17.19
604	NASDAQ	DHIL	Fri, Dec 31, 1999	15.63	16.88	14.38	15.00
603	NASDAQ	DHIL	Thu, Dec 30, 1999	15.63	17.19	13.75	14.38
602	NASDAQ	DHIL	Wed, Dec 29, 1999	14.69	15.94	12.81	15.00
601	NASDAQ	DHIL	Tue, Dec 28, 1999	12.50	15.63	12.50	14.69
600	NASDAQ	DHIL	Mon, Dec 27, 1999	12.50	15.00	12.50	12.50
599	NASDAQ	DHIL	Thu, Dec 23, 1999	15.00	15.00	13.13	13.75
598	NASDAQ	DHIL	Wed, Dec 22, 1999	15.31	15.63	12.50	15.00
597	NASDAQ	DHIL	Tue, Dec 21, 1999	13.91	14.38	11.88	11.88
596	NASDAQ	DHIL	Mon, Dec 20, 1999	12.19	13.13	11.88	13.13
595	NASDAQ	DHIL	Fri, Dec 17, 1999	13.13	13.13	12.50	12.50
594	NASDAQ	DHIL	Thu, Dec 16, 1999	12.50	12.50	12.50	12.50
593	NASDAQ	DHIL	Wed, Dec 15, 1999	13.44	13.44	12.50	12.50
592	NASDAQ	DHIL	Tue, Dec 14, 1999	12.50	13.44	12.50	12.81
591	NASDAQ	DHIL	Mon, Dec 13, 1999	15.00	15.00	12.50	12.50
590	NASDAQ	DHIL	Fri, Dec 10, 1999	12.19	14.38	12.19	14.38
589	NASDAQ	DHIL	Thu, Dec 9, 1999	11.88	15.00	11.88	11.88
588	NASDAQ	DHIL	Wed, Dec 8, 1999	15.00	15.00	10.00	15.00
587	NASDAQ	DHIL	Tue, Dec 7, 1999	14.38	14.38	12.81	12.81
586	NASDAQ	DHIL	Mon, Dec 6, 1999	14.38	14.38	14.38	14.38
585	NASDAQ	DHIL	Fri, Dec 3, 1999	14.38	14.38	13.13	14.38
584	NASDAQ	DHIL	Thu, Dec 2, 1999	12.50	15.63	12.50	13.75
583	NASDAQ	DHIL	Wed, Dec 1, 1999	13.75	14.38	13.13	13.13
582	NASDAQ	DHIL	Tue, Nov 30, 1999	15.63	16.88	12.50	15.94
581	NASDAQ	DHIL	Mon, Nov 29, 1999	14.69	15.63	14.69	14.69
580	NASDAQ	DHIL	Wed, Nov 24, 1999	15.00	15.00	13.13	14.69
579	NASDAQ	DHIL	Tue, Nov 23, 1999	15.00	15.00	13.13	15.00
578	NASDAQ	DHIL	Mon, Nov 22, 1999	16.25	16.25	15.00	15.63
577	NASDAQ	DHIL	Fri, Nov 19, 1999	14.38	17.50	14.38	16.88
576	NASDAQ	DHIL	Thu, Nov 18, 1999	15.00	15.16	15.00	15.16
575	NASDAQ	DHIL	Wed, Nov 17, 1999	13.75	15.00	12.50	15.00
574	NASDAQ	DHIL	Tue, Nov 16, 1999	16.25	16.25	16.25	16.25
573	NASDAQ	DHIL	Mon, Nov 15, 1999	15.00	16.25	13.75	16.25
572	NASDAQ	DHIL	Fri, Nov 12, 1999	15.00	17.50	15.00	17.50
571	NASDAQ	DHIL	Wed, Nov 10, 1999	15.00	19.69	15.00	19.69
570	NASDAQ	DHIL	Tue, Nov 9, 1999	15.00	15.00	15.00	15.00
569	NASDAQ	DHIL	Mon, Nov 8, 1999	13.13	20.00	13.13	15.47
568	NASDAQ	DHIL	Thu, Nov 4, 1999	14.69	14.69	12.50	12.50
567	NASDAQ	DHIL	Wed, Nov 3, 1999	15.00	15.00	14.69	15.00
566	NASDAQ	DHIL	Tue, Nov 2, 1999	14.69	15.00	14.69	15.00
565	NASDAQ	DHIL	Mon, Nov 1, 1999	15.00	15.00	15.00	15.00
564	NASDAQ	DHIL	Fri, Oct 29, 1999	14.69	15.00	14.69	15.00
563	NASDAQ	DHIL	Thu, Oct 28, 1999	15.00	15.00	15.00	15.00
562	NASDAQ	DHIL	Wed, Oct 27, 1999	17.50	17.50	13.75	14.69
561	NASDAQ	DHIL	Tue, Oct 26, 1999	15.00	17.50	15.00	17.50
560	NASDAQ	DHIL	Mon, Oct 25, 1999	15.00	15.94	15.00	15.94
559	NASDAQ	DHIL	Fri, Oct 22, 1999	13.13	15.00	13.13	15.00
558	NASDAQ	DHIL	Thu, Oct 21, 1999	12.50	13.13	12.50	13.13
557	NASDAQ	DHIL	Mon, Oct 18, 1999	13.13	15.00	13.13	15.00
556	NASDAQ	DHIL	Fri, Oct 15, 1999	13.13	13.13	13.13	13.13
555	NASDAQ	DHIL	Thu, Oct 14, 1999	13.13	13.13	13.13	13.13
554	NASDAQ	DHIL	Wed, Oct 13, 1999	15.00	15.00	12.50	12.50
553	NASDAQ	DHIL	Mon, Oct 11, 1999	13.75	15.00	13.75	15.00
552	NASDAQ	DHIL	Thu, Oct 7, 1999	15.00	17.19	14.38	15.00
551	NASDAQ	DHIL	Wed, Oct 6, 1999	15.00	15.63	15.00	15.63
550	NASDAQ	DHIL	Tue, Oct 5, 1999	16.88	16.88	16.88	16.88
549	NASDAQ	DHIL	Mon, Oct 4, 1999	15.00	15.00	15.00	15.00
548	NASDAQ	DHIL	Fri, Oct 1, 1999	15.00	17.19	15.00	17.19
547	NASDAQ	DHIL	Thu, Sep 30, 1999	15.00	15.00	15.00	15.00
546	NASDAQ	DHIL	Wed, Sep 29, 1999	14.69	16.25	14.69	15.00
545	NASDAQ	DHIL	Tue, Sep 28, 1999	16.88	16.88	15.00	15.00
544	NASDAQ	DHIL	Mon, Sep 27, 1999	18.75	18.75	16.25	16.25
543	NASDAQ	DHIL	Fri, Sep 24, 1999	19.38	19.38	19.38	19.38
542	NASDAQ	DHIL	Thu, Sep 23, 1999	20.00	20.00	20.00	20.00
541	NASDAQ	DHIL	Wed, Sep 22, 1999	18.44	18.44	18.44	18.44
540	NASDAQ	DHIL	Tue, Sep 21, 1999	17.50	17.50	17.50	17.50
539	NASDAQ	DHIL	Mon, Sep 20, 1999	20.00	20.00	17.50	17.50
538	NASDAQ	DHIL	Fri, Sep 17, 1999	18.44	21.25	17.50	20.00
537	NASDAQ	DHIL	Thu, Sep 16, 1999	16.25	18.44	16.25	18.44
536	NASDAQ	DHIL	Wed, Sep 15, 1999	15.00	16.25	15.00	16.25
535	NASDAQ	DHIL	Tue, Sep 14, 1999	15.63	15.63	15.63	15.63
534	NASDAQ	DHIL	Mon, Sep 13, 1999	15.63	15.63	15.63	15.63
533	NASDAQ	DHIL	Fri, Sep 10, 1999	16.25	16.25	15.63	15.63
532	NASDAQ	DHIL	Thu, Sep 9, 1999	16.25	16.25	15.00	16.25
531	NASDAQ	DHIL	Tue, Sep 7, 1999	17.50	17.50	16.25	16.88
530	NASDAQ	DHIL	Fri, Sep 3, 1999	17.50	17.50	16.25	16.25
529	NASDAQ	DHIL	Thu, Sep 2, 1999	15.00	15.00	15.00	15.00
528	NASDAQ	DHIL	Wed, Sep 1, 1999	17.50	17.50	17.50	17.50
527	NASDAQ	DHIL	Tue, Aug 31, 1999	17.50	17.50	15.00	17.50
526	NASDAQ	DHIL	Mon, Aug 30, 1999	15.31	19.38	15.00	17.50
525	NASDAQ	DHIL	Fri, Aug 27, 1999	18.13	18.13	15.00	15.00
524	NASDAQ	DHIL	Wed, Aug 25, 1999	18.13	18.13	18.13	18.13
523	NASDAQ	DHIL	Mon, Aug 23, 1999	18.13	18.13	18.13	18.13
522	NASDAQ	DHIL	Fri, Aug 20, 1999	20.00	20.00	18.13	18.13
521	NASDAQ	DHIL	Wed, Aug 18, 1999	20.00	20.00	20.00	20.00
520	NASDAQ	DHIL	Tue, Aug 17, 1999	19.38	20.55	19.38	20.55
519	NASDAQ	DHIL	Mon, Aug 16, 1999	19.38	19.38	19.38	19.38
518	NASDAQ	DHIL	Fri, Aug 13, 1999	20.00	20.00	20.00	20.00
517	NASDAQ	DHIL	Wed, Aug 11, 1999	20.00	21.25	19.38	21.25
516	NASDAQ	DHIL	Mon, Aug 9, 1999	20.00	20.00	20.00	20.00
515	NASDAQ	DHIL	Thu, Aug 5, 1999	20.00	20.00	19.38	20.00
514	NASDAQ	DHIL	Wed, Aug 4, 1999	19.38	20.00	19.38	20.00
513	NASDAQ	DHIL	Tue, Aug 3, 1999	20.94	20.94	19.38	20.00
512	NASDAQ	DHIL	Mon, Aug 2, 1999	19.69	20.00	19.69	20.00
511	NASDAQ	DHIL	Thu, Jul 29, 1999	20.63	20.63	20.63	20.63
510	NASDAQ	DHIL	Tue, Jul 27, 1999	21.25	22.50	21.25	22.50
509	NASDAQ	DHIL	Mon, Jul 26, 1999	20.00	20.16	20.00	20.00
508	NASDAQ	DHIL	Fri, Jul 23, 1999	20.00	20.00	19.38	20.00
507	NASDAQ	DHIL	Thu, Jul 22, 1999	21.88	21.88	19.38	21.25
506	NASDAQ	DHIL	Tue, Jul 20, 1999	21.25	21.25	21.25	21.25
505	NASDAQ	DHIL	Mon, Jul 19, 1999	21.25	21.25	20.31	20.31
504	NASDAQ	DHIL	Fri, Jul 16, 1999	19.69	22.50	19.69	20.00
503	NASDAQ	DHIL	Thu, Jul 15, 1999	20.00	20.00	20.00	20.00
502	NASDAQ	DHIL	Wed, Jul 14, 1999	20.31	21.25	20.00	20.00
501	NASDAQ	DHIL	Tue, Jul 13, 1999	20.31	21.25	20.00	21.25
500	NASDAQ	DHIL	Mon, Jul 12, 1999	21.25	26.25	20.00	20.31
499	NASDAQ	DHIL	Thu, Jul 8, 1999	21.56	21.56	20.00	20.00
498	NASDAQ	DHIL	Wed, Jul 7, 1999	21.56	21.56	20.00	21.56
497	NASDAQ	DHIL	Tue, Jul 6, 1999	21.88	21.88	20.00	20.00
496	NASDAQ	DHIL	Fri, Jul 2, 1999	21.88	21.88	20.00	20.00
495	NASDAQ	DHIL	Thu, Jul 1, 1999	21.88	22.50	21.88	21.88
494	NASDAQ	DHIL	Wed, Jun 30, 1999	23.13	23.13	22.81	23.13
493	NASDAQ	DHIL	Tue, Jun 29, 1999	22.50	23.75	22.50	22.50
492	NASDAQ	DHIL	Mon, Jun 28, 1999	21.88	21.88	20.00	20.00
491	NASDAQ	DHIL	Fri, Jun 25, 1999	22.50	22.50	22.50	22.50
490	NASDAQ	DHIL	Thu, Jun 24, 1999	18.75	20.63	18.75	20.63
489	NASDAQ	DHIL	Wed, Jun 23, 1999	20.00	20.00	20.00	20.00
488	NASDAQ	DHIL	Tue, Jun 22, 1999	19.38	20.00	18.75	18.75
487	NASDAQ	DHIL	Mon, Jun 21, 1999	24.38	24.38	20.00	20.00
486	NASDAQ	DHIL	Wed, Jun 16, 1999	25.00	25.63	23.13	25.63
485	NASDAQ	DHIL	Tue, Jun 15, 1999	23.75	23.75	23.75	23.75
484	NASDAQ	DHIL	Fri, Jun 11, 1999	26.56	28.13	23.75	26.25
483	NASDAQ	DHIL	Thu, Jun 10, 1999	26.56	26.56	26.56	26.56
482	NASDAQ	DHIL	Wed, Jun 9, 1999	28.75	32.50	26.25	30.63
481	NASDAQ	DHIL	Tue, Jun 8, 1999	29.38	29.38	23.75	23.75
480	NASDAQ	DHIL	Mon, Jun 7, 1999	22.50	29.38	22.50	29.38
479	NASDAQ	DHIL	Fri, Jun 4, 1999	30.00	30.00	25.00	27.50
478	NASDAQ	DHIL	Thu, Jun 3, 1999	25.00	30.00	25.00	26.25
477	NASDAQ	DHIL	Wed, Jun 2, 1999	22.50	23.75	21.25	21.25
476	NASDAQ	DHIL	Tue, Jun 1, 1999	25.00	25.00	23.13	23.13
475	NASDAQ	DHIL	Fri, May 28, 1999	23.75	25.63	21.88	25.63
474	NASDAQ	DHIL	Thu, May 27, 1999	22.50	22.50	22.50	22.50
473	NASDAQ	DHIL	Wed, May 26, 1999	23.75	23.75	23.75	23.75
472	NASDAQ	DHIL	Tue, May 25, 1999	22.50	23.75	22.50	22.50
471	NASDAQ	DHIL	Mon, May 24, 1999	23.75	25.63	23.75	23.75
470	NASDAQ	DHIL	Thu, May 20, 1999	22.50	22.50	22.50	22.50
469	NASDAQ	DHIL	Wed, May 19, 1999	23.75	23.75	22.50	22.50
468	NASDAQ	DHIL	Tue, May 18, 1999	22.50	24.38	20.00	24.38
467	NASDAQ	DHIL	Mon, May 17, 1999	22.50	22.50	19.38	22.50
466	NASDAQ	DHIL	Fri, May 14, 1999	21.25	22.50	20.00	22.50
465	NASDAQ	DHIL	Thu, May 13, 1999	18.75	18.75	16.88	18.13
464	NASDAQ	DHIL	Wed, May 12, 1999	20.00	20.00	20.00	20.00
463	NASDAQ	DHIL	Tue, May 11, 1999	20.00	20.00	20.00	20.00
462	NASDAQ	DHIL	Mon, May 10, 1999	22.50	22.50	20.00	20.31
461	NASDAQ	DHIL	Fri, May 7, 1999	20.00	22.50	20.00	22.50
460	NASDAQ	DHIL	Thu, May 6, 1999	20.63	23.44	20.63	23.44
459	NASDAQ	DHIL	Wed, May 5, 1999	21.88	23.13	21.25	23.13
458	NASDAQ	DHIL	Tue, May 4, 1999	22.50	23.13	20.00	20.00
457	NASDAQ	DHIL	Mon, May 3, 1999	24.38	24.38	22.50	22.50
456	NASDAQ	DHIL	Fri, Apr 30, 1999	26.25	26.25	24.38	24.38
455	NASDAQ	DHIL	Thu, Apr 29, 1999	25.00	27.50	25.00	26.25
454	NASDAQ	DHIL	Wed, Apr 28, 1999	24.38	25.00	24.38	25.00
453	NASDAQ	DHIL	Tue, Apr 27, 1999	23.13	25.63	23.13	25.63
452	NASDAQ	DHIL	Mon, Apr 26, 1999	25.00	25.63	25.00	25.63
451	NASDAQ	DHIL	Fri, Apr 23, 1999	26.25	26.25	26.25	26.25
450	NASDAQ	DHIL	Thu, Apr 22, 1999	28.75	29.38	27.50	27.50
449	NASDAQ	DHIL	Wed, Apr 21, 1999	27.50	28.75	25.00	28.75
448	NASDAQ	DHIL	Tue, Apr 20, 1999	26.25	26.88	25.00	26.25
447	NASDAQ	DHIL	Mon, Apr 19, 1999	29.38	29.38	26.25	26.25
446	NASDAQ	DHIL	Fri, Apr 16, 1999	29.38	29.38	29.38	29.38
445	NASDAQ	DHIL	Thu, Apr 15, 1999	33.75	33.75	30.00	31.25
444	NASDAQ	DHIL	Wed, Apr 14, 1999	32.50	33.75	30.00	31.88
443	NASDAQ	DHIL	Tue, Apr 13, 1999	26.25	35.00	26.25	32.50
442	NASDAQ	DHIL	Mon, Apr 12, 1999	22.50	22.50	21.88	22.50
441	NASDAQ	DHIL	Fri, Apr 9, 1999	21.88	23.75	21.88	23.13
440	NASDAQ	DHIL	Thu, Apr 8, 1999	21.25	21.25	21.25	21.25
439	NASDAQ	DHIL	Wed, Apr 7, 1999	21.88	21.88	21.88	21.88
438	NASDAQ	DHIL	Tue, Apr 6, 1999	23.13	23.13	23.13	23.13
437	NASDAQ	DHIL	Mon, Apr 5, 1999	22.50	22.50	22.50	22.50
436	NASDAQ	DHIL	Wed, Mar 31, 1999	22.50	25.00	22.50	25.00
435	NASDAQ	DHIL	Tue, Mar 30, 1999	22.50	22.50	22.50	22.50
434	NASDAQ	DHIL	Mon, Mar 29, 1999	22.50	22.50	21.25	22.50
433	NASDAQ	DHIL	Fri, Mar 26, 1999	22.50	22.50	21.88	22.19
432	NASDAQ	DHIL	Thu, Mar 25, 1999	21.88	22.50	21.25	22.50
431	NASDAQ	DHIL	Wed, Mar 24, 1999	23.13	23.13	20.00	20.00
430	NASDAQ	DHIL	Tue, Mar 23, 1999	22.50	24.38	22.50	23.75
429	NASDAQ	DHIL	Mon, Mar 22, 1999	23.75	23.75	23.75	23.75
428	NASDAQ	DHIL	Fri, Mar 19, 1999	23.13	23.13	23.13	23.13
427	NASDAQ	DHIL	Thu, Mar 18, 1999	23.75	23.75	22.50	22.50
426	NASDAQ	DHIL	Wed, Mar 17, 1999	23.75	23.75	23.75	23.75
425	NASDAQ	DHIL	Tue, Mar 16, 1999	27.50	27.50	23.75	23.75
424	NASDAQ	DHIL	Mon, Mar 15, 1999	25.00	25.00	25.00	25.00
423	NASDAQ	DHIL	Fri, Mar 12, 1999	25.00	26.25	25.00	26.25
422	NASDAQ	DHIL	Thu, Mar 11, 1999	28.13	28.13	28.13	28.13
421	NASDAQ	DHIL	Wed, Mar 10, 1999	25.00	25.00	24.38	24.38
420	NASDAQ	DHIL	Tue, Mar 9, 1999	26.25	26.25	25.00	25.00
419	NASDAQ	DHIL	Fri, Mar 5, 1999	28.13	28.13	26.88	26.88
418	NASDAQ	DHIL	Thu, Mar 4, 1999	25.63	28.13	25.63	28.13
417	NASDAQ	DHIL	Wed, Mar 3, 1999	23.13	25.00	23.13	25.00
416	NASDAQ	DHIL	Tue, Mar 2, 1999	23.13	23.13	22.50	22.50
415	NASDAQ	DHIL	Fri, Feb 26, 1999	23.13	23.13	23.13	23.13
414	NASDAQ	DHIL	Thu, Feb 25, 1999	23.75	23.75	23.75	23.75
413	NASDAQ	DHIL	Wed, Feb 24, 1999	22.50	22.50	22.50	22.50
412	NASDAQ	DHIL	Tue, Feb 23, 1999	22.50	25.00	22.50	22.50
411	NASDAQ	DHIL	Thu, Feb 18, 1999	23.75	23.75	22.50	22.50
410	NASDAQ	DHIL	Wed, Feb 17, 1999	22.50	22.50	22.50	22.50
409	NASDAQ	DHIL	Tue, Feb 16, 1999	27.50	27.50	22.50	23.75
408	NASDAQ	DHIL	Thu, Feb 11, 1999	30.00	30.00	30.00	30.00
407	NASDAQ	DHIL	Tue, Feb 9, 1999	29.38	30.00	28.75	30.00
406	NASDAQ	DHIL	Mon, Feb 8, 1999	29.38	30.00	29.38	29.38
405	NASDAQ	DHIL	Fri, Feb 5, 1999	30.00	30.00	29.38	29.38
404	NASDAQ	DHIL	Thu, Feb 4, 1999	29.38	30.00	29.38	30.00
403	NASDAQ	DHIL	Wed, Feb 3, 1999	30.00	30.00	28.75	28.75
402	NASDAQ	DHIL	Fri, Jan 29, 1999	29.38	30.00	28.75	28.75
401	NASDAQ	DHIL	Thu, Jan 28, 1999	29.38	30.63	28.13	30.00
400	NASDAQ	DHIL	Wed, Jan 27, 1999	31.88	31.88	29.38	30.00
399	NASDAQ	DHIL	Tue, Jan 26, 1999	30.63	31.88	28.13	28.13
398	NASDAQ	DHIL	Mon, Jan 25, 1999	30.63	30.63	30.63	30.63
397	NASDAQ	DHIL	Fri, Jan 22, 1999	28.75	30.00	28.13	30.00
396	NASDAQ	DHIL	Thu, Jan 21, 1999	27.50	28.75	27.50	27.50
395	NASDAQ	DHIL	Wed, Jan 20, 1999	28.75	30.00	26.25	28.75
394	NASDAQ	DHIL	Tue, Jan 19, 1999	26.25	26.88	25.94	26.88
393	NASDAQ	DHIL	Fri, Jan 15, 1999	25.00	26.25	22.50	25.63
392	NASDAQ	DHIL	Thu, Jan 14, 1999	25.00	25.00	22.50	25.00
391	NASDAQ	DHIL	Wed, Jan 13, 1999	25.00	25.00	25.00	25.00
390	NASDAQ	DHIL	Tue, Jan 12, 1999	25.63	25.63	25.63	25.63
389	NASDAQ	DHIL	Mon, Jan 11, 1999	22.50	22.50	22.50	22.50
388	NASDAQ	DHIL	Fri, Jan 8, 1999	22.50	22.50	22.50	22.50
387	NASDAQ	DHIL	Thu, Jan 7, 1999	23.75	24.38	22.81	24.38
386	NASDAQ	DHIL	Wed, Jan 6, 1999	22.50	23.75	22.50	23.75
385	NASDAQ	DHIL	Mon, Jan 4, 1999	25.00	25.00	22.50	22.50
384	NASDAQ	DHIL	Thu, Dec 31, 1998	21.25	25.00	21.25	25.00
383	NASDAQ	DHIL	Wed, Dec 30, 1998	20.00	22.50	20.00	21.25
382	NASDAQ	DHIL	Tue, Dec 29, 1998	23.75	23.75	20.00	20.00
381	NASDAQ	DHIL	Mon, Dec 28, 1998	21.25	23.75	21.25	22.50
380	NASDAQ	DHIL	Thu, Dec 24, 1998	23.75	23.75	23.75	23.75
379	NASDAQ	DHIL	Wed, Dec 23, 1998	21.25	25.00	21.25	23.13
378	NASDAQ	DHIL	Tue, Dec 22, 1998	21.25	24.38	21.25	22.50
377	NASDAQ	DHIL	Fri, Dec 18, 1998	23.13	23.75	21.25	23.75
376	NASDAQ	DHIL	Thu, Dec 17, 1998	23.13	24.38	23.13	24.38
375	NASDAQ	DHIL	Wed, Dec 16, 1998	23.75	23.75	23.75	23.75
374	NASDAQ	DHIL	Mon, Dec 14, 1998	23.13	23.75	23.13	23.75
373	NASDAQ	DHIL	Fri, Dec 11, 1998	23.13	23.13	23.13	23.13
372	NASDAQ	DHIL	Thu, Dec 10, 1998	25.00	25.00	23.13	24.69
371	NASDAQ	DHIL	Wed, Dec 9, 1998	23.13	25.00	23.13	25.00
370	NASDAQ	DHIL	Tue, Dec 8, 1998	23.13	23.13	23.13	23.13
369	NASDAQ	DHIL	Fri, Dec 4, 1998	25.00	25.00	25.00	25.00
368	NASDAQ	DHIL	Thu, Dec 3, 1998	25.00	26.25	23.13	25.00
367	NASDAQ	DHIL	Wed, Dec 2, 1998	25.00	25.00	24.38	24.38
366	NASDAQ	DHIL	Tue, Dec 1, 1998	24.38	25.00	24.38	25.00
365	NASDAQ	DHIL	Mon, Nov 30, 1998	26.25	26.25	24.38	25.00
364	NASDAQ	DHIL	Wed, Nov 25, 1998	24.69	26.25	24.38	26.25
363	NASDAQ	DHIL	Tue, Nov 24, 1998	25.16	25.16	23.75	24.38
362	NASDAQ	DHIL	Mon, Nov 23, 1998	25.31	26.25	23.75	23.75
361	NASDAQ	DHIL	Fri, Nov 20, 1998	24.38	25.16	24.38	25.16
360	NASDAQ	DHIL	Thu, Nov 19, 1998	27.50	27.50	25.00	25.00
359	NASDAQ	DHIL	Wed, Nov 18, 1998	26.25	27.50	26.25	27.50
358	NASDAQ	DHIL	Fri, Nov 13, 1998	26.25	26.25	26.25	26.25
357	NASDAQ	DHIL	Thu, Nov 12, 1998	28.13	28.13	28.13	28.13
356	NASDAQ	DHIL	Wed, Nov 11, 1998	26.88	26.88	26.88	26.88
355	NASDAQ	DHIL	Tue, Nov 10, 1998	27.50	27.50	26.88	26.88
354	NASDAQ	DHIL	Fri, Nov 6, 1998	26.88	26.88	26.88	26.88
353	NASDAQ	DHIL	Thu, Nov 5, 1998	26.25	28.75	25.00	28.75
352	NASDAQ	DHIL	Wed, Nov 4, 1998	26.25	29.38	25.63	29.38
351	NASDAQ	DHIL	Tue, Nov 3, 1998	26.25	27.50	26.25	27.50
350	NASDAQ	DHIL	Mon, Nov 2, 1998	28.75	29.38	26.25	26.25
349	NASDAQ	DHIL	Fri, Oct 30, 1998	30.63	30.63	30.63	30.63
348	NASDAQ	DHIL	Wed, Oct 28, 1998	32.50	32.50	32.50	32.50
347	NASDAQ	DHIL	Tue, Oct 27, 1998	29.38	32.50	29.38	32.50
346	NASDAQ	DHIL	Mon, Oct 26, 1998	30.00	30.00	30.00	30.00
345	NASDAQ	DHIL	Fri, Oct 23, 1998	30.00	30.00	30.00	30.00
344	NASDAQ	DHIL	Wed, Oct 21, 1998	28.75	28.75	28.75	28.75
343	NASDAQ	DHIL	Tue, Oct 20, 1998	27.50	31.25	27.50	29.38
342	NASDAQ	DHIL	Mon, Oct 19, 1998	26.88	27.50	26.88	27.50
341	NASDAQ	DHIL	Fri, Oct 16, 1998	28.75	28.75	23.75	27.50
340	NASDAQ	DHIL	Thu, Oct 15, 1998	23.75	25.00	23.75	23.75
339	NASDAQ	DHIL	Wed, Oct 14, 1998	22.50	23.75	22.50	23.13
338	NASDAQ	DHIL	Tue, Oct 13, 1998	25.00	25.00	23.75	25.00
337	NASDAQ	DHIL	Mon, Oct 12, 1998	28.13	28.75	27.50	27.50
336	NASDAQ	DHIL	Fri, Oct 9, 1998	29.38	29.38	29.38	29.38
335	NASDAQ	DHIL	Thu, Oct 8, 1998	25.63	27.19	25.63	25.63
334	NASDAQ	DHIL	Wed, Oct 7, 1998	27.50	29.38	25.63	29.38
333	NASDAQ	DHIL	Tue, Oct 6, 1998	28.91	30.00	25.63	25.63
332	NASDAQ	DHIL	Mon, Oct 5, 1998	32.50	32.50	30.00	31.25
331	NASDAQ	DHIL	Fri, Oct 2, 1998	30.63	30.63	30.63	30.63
330	NASDAQ	DHIL	Thu, Oct 1, 1998	33.75	33.75	31.25	31.25
329	NASDAQ	DHIL	Wed, Sep 30, 1998	33.75	33.75	31.25	32.50
328	NASDAQ	DHIL	Tue, Sep 29, 1998	32.50	33.75	32.50	33.75
327	NASDAQ	DHIL	Mon, Sep 28, 1998	31.25	31.25	31.25	31.25
326	NASDAQ	DHIL	Fri, Sep 25, 1998	33.13	33.13	33.13	33.13
325	NASDAQ	DHIL	Thu, Sep 24, 1998	32.50	32.50	32.50	32.50
324	NASDAQ	DHIL	Wed, Sep 23, 1998	32.50	35.00	31.25	32.50
323	NASDAQ	DHIL	Tue, Sep 22, 1998	34.38	36.25	32.50	32.50
322	NASDAQ	DHIL	Mon, Sep 21, 1998	32.50	32.50	32.50	32.50
321	NASDAQ	DHIL	Fri, Sep 18, 1998	34.38	34.38	34.38	34.38
320	NASDAQ	DHIL	Thu, Sep 17, 1998	35.00	35.63	35.00	35.00
319	NASDAQ	DHIL	Wed, Sep 16, 1998	33.75	35.63	32.50	32.50
318	NASDAQ	DHIL	Tue, Sep 15, 1998	35.00	35.63	35.00	35.63
317	NASDAQ	DHIL	Mon, Sep 14, 1998	34.38	35.00	34.38	35.00
316	NASDAQ	DHIL	Fri, Sep 11, 1998	34.38	35.63	34.38	35.63
315	NASDAQ	DHIL	Wed, Sep 9, 1998	34.38	35.63	34.38	35.00
314	NASDAQ	DHIL	Tue, Sep 8, 1998	33.75	37.50	33.75	37.50
313	NASDAQ	DHIL	Fri, Sep 4, 1998	33.75	36.25	33.75	35.00
312	NASDAQ	DHIL	Thu, Sep 3, 1998	33.75	36.25	33.75	36.25
311	NASDAQ	DHIL	Wed, Sep 2, 1998	35.00	35.00	33.75	33.75
310	NASDAQ	DHIL	Tue, Sep 1, 1998	36.25	38.75	30.00	37.50
309	NASDAQ	DHIL	Mon, Aug 31, 1998	40.00	41.25	37.50	37.50
308	NASDAQ	DHIL	Fri, Aug 28, 1998	40.63	42.50	40.00	40.00
307	NASDAQ	DHIL	Thu, Aug 27, 1998	42.19	42.19	42.19	42.19
306	NASDAQ	DHIL	Wed, Aug 26, 1998	43.75	43.75	43.75	43.75
305	NASDAQ	DHIL	Mon, Aug 24, 1998	46.88	47.50	41.25	45.00
304	NASDAQ	DHIL	Fri, Aug 21, 1998	45.63	47.50	45.00	45.00
303	NASDAQ	DHIL	Thu, Aug 20, 1998	50.00	50.00	45.00	46.25
302	NASDAQ	DHIL	Wed, Aug 19, 1998	52.50	52.50	46.25	48.75
301	NASDAQ	DHIL	Mon, Aug 17, 1998	51.25	52.50	51.25	52.50
300	NASDAQ	DHIL	Thu, Aug 13, 1998	51.25	53.13	51.25	51.25
299	NASDAQ	DHIL	Wed, Aug 12, 1998	52.50	53.13	50.00	53.13
298	NASDAQ	DHIL	Tue, Aug 11, 1998	54.38	55.00	51.88	53.13
297	NASDAQ	DHIL	Mon, Aug 10, 1998	56.88	56.88	54.38	54.38
296	NASDAQ	DHIL	Fri, Aug 7, 1998	56.25	57.50	55.00	55.00
295	NASDAQ	DHIL	Thu, Aug 6, 1998	55.63	56.25	54.38	54.38
294	NASDAQ	DHIL	Wed, Aug 5, 1998	55.00	55.00	53.75	53.75
293	NASDAQ	DHIL	Tue, Aug 4, 1998	55.63	55.63	55.63	55.63
292	NASDAQ	DHIL	Mon, Aug 3, 1998	55.00	55.00	51.88	51.88
291	NASDAQ	DHIL	Fri, Jul 31, 1998	53.75	55.00	53.75	55.00
290	NASDAQ	DHIL	Thu, Jul 30, 1998	55.00	55.00	52.50	53.13
289	NASDAQ	DHIL	Wed, Jul 29, 1998	56.25	56.88	56.25	56.25
288	NASDAQ	DHIL	Tue, Jul 28, 1998	56.25	58.13	56.25	56.88
287	NASDAQ	DHIL	Fri, Jul 24, 1998	56.25	56.25	56.25	56.25
286	NASDAQ	DHIL	Thu, Jul 23, 1998	59.38	59.38	57.50	57.50
285	NASDAQ	DHIL	Wed, Jul 22, 1998	57.50	58.13	57.50	58.13
284	NASDAQ	DHIL	Tue, Jul 21, 1998	55.63	59.38	55.63	58.75
283	NASDAQ	DHIL	Mon, Jul 20, 1998	57.50	57.50	57.50	57.50
282	NASDAQ	DHIL	Fri, Jul 17, 1998	57.50	57.50	57.50	57.50
281	NASDAQ	DHIL	Thu, Jul 16, 1998	55.00	55.00	55.00	55.00
280	NASDAQ	DHIL	Tue, Jul 14, 1998	55.00	55.00	55.00	55.00
279	NASDAQ	DHIL	Thu, Jul 9, 1998	59.38	59.38	55.00	56.25
278	NASDAQ	DHIL	Tue, Jul 7, 1998	55.00	57.50	55.00	56.25
277	NASDAQ	DHIL	Mon, Jul 6, 1998	55.00	61.25	53.75	61.25
276	NASDAQ	DHIL	Thu, Jul 2, 1998	58.75	58.75	58.75	58.75
275	NASDAQ	DHIL	Wed, Jul 1, 1998	57.50	60.00	55.00	55.00
274	NASDAQ	DHIL	Tue, Jun 30, 1998	55.00	60.00	55.00	60.00
273	NASDAQ	DHIL	Mon, Jun 29, 1998	56.25	60.00	56.25	60.00
272	NASDAQ	DHIL	Fri, Jun 26, 1998	53.75	57.50	53.75	54.38
271	NASDAQ	DHIL	Thu, Jun 25, 1998	57.50	57.50	46.25	53.75
270	NASDAQ	DHIL	Wed, Jun 24, 1998	56.25	58.75	56.25	56.25
269	NASDAQ	DHIL	Tue, Jun 23, 1998	60.00	60.00	60.00	60.00
268	NASDAQ	DHIL	Fri, Jun 19, 1998	57.50	60.00	57.50	60.00
267	NASDAQ	DHIL	Thu, Jun 18, 1998	60.00	60.00	60.00	60.00
266	NASDAQ	DHIL	Wed, Jun 17, 1998	58.13	60.00	58.13	60.00
265	NASDAQ	DHIL	Tue, Jun 16, 1998	60.63	62.50	58.75	60.00
264	NASDAQ	DHIL	Mon, Jun 15, 1998	55.63	60.00	55.63	60.00
263	NASDAQ	DHIL	Fri, Jun 12, 1998	68.75	68.75	65.00	68.75
262	NASDAQ	DHIL	Thu, Jun 11, 1998	68.75	68.75	65.00	65.00
261	NASDAQ	DHIL	Mon, Jun 8, 1998	67.50	67.50	67.50	67.50
260	NASDAQ	DHIL	Fri, Jun 5, 1998	66.25	68.13	66.25	68.13
259	NASDAQ	DHIL	Wed, Jun 3, 1998	72.50	72.50	70.00	70.00
258	NASDAQ	DHIL	Tue, Jun 2, 1998	76.25	76.25	71.25	73.75
257	NASDAQ	DHIL	Mon, Jun 1, 1998	57.50	76.25	57.50	70.00
256	NASDAQ	DHIL	Fri, May 29, 1998	56.25	65.00	55.00	65.00
255	NASDAQ	DHIL	Thu, May 28, 1998	53.75	55.00	52.50	52.50
254	NASDAQ	DHIL	Wed, May 27, 1998	55.00	55.00	52.50	53.75
253	NASDAQ	DHIL	Tue, May 26, 1998	62.50	62.50	55.00	57.50
252	NASDAQ	DHIL	Fri, May 22, 1998	65.00	65.00	61.25	65.00
251	NASDAQ	DHIL	Thu, May 21, 1998	67.50	67.50	61.25	61.25
250	NASDAQ	DHIL	Wed, May 20, 1998	68.13	68.13	68.13	68.13
249	NASDAQ	DHIL	Tue, May 19, 1998	70.00	70.00	68.13	70.00
248	NASDAQ	DHIL	Mon, May 18, 1998	72.50	73.75	70.00	70.00
247	NASDAQ	DHIL	Thu, May 14, 1998	73.75	73.75	73.75	73.75
246	NASDAQ	DHIL	Wed, May 13, 1998	73.75	73.75	73.75	73.75
245	NASDAQ	DHIL	Tue, May 12, 1998	73.75	73.75	73.75	73.75
244	NASDAQ	DHIL	Mon, May 11, 1998	74.38	74.38	73.75	73.75
243	NASDAQ	DHIL	Fri, May 8, 1998	73.75	73.75	73.75	73.75
242	NASDAQ	DHIL	Wed, May 6, 1998	75.00	75.00	73.13	75.00
241	NASDAQ	DHIL	Tue, May 5, 1998	75.00	75.00	75.00	75.00
240	NASDAQ	DHIL	Mon, May 4, 1998	76.25	76.25	73.75	73.75
239	NASDAQ	DHIL	Fri, May 1, 1998	77.50	77.50	75.00	75.00
238	NASDAQ	DHIL	Wed, Apr 29, 1998	76.25	76.25	75.63	75.63
237	NASDAQ	DHIL	Tue, Apr 28, 1998	75.00	77.50	75.00	77.50
236	NASDAQ	DHIL	Mon, Apr 27, 1998	79.38	79.38	75.00	78.75
235	NASDAQ	DHIL	Fri, Apr 24, 1998	77.50	77.50	77.50	77.50
234	NASDAQ	DHIL	Thu, Apr 23, 1998	78.75	80.00	75.00	75.00
233	NASDAQ	DHIL	Wed, Apr 22, 1998	72.50	80.00	72.50	80.00
232	NASDAQ	DHIL	Tue, Apr 21, 1998	80.00	80.00	77.50	80.00
231	NASDAQ	DHIL	Mon, Apr 20, 1998	82.50	82.50	76.88	82.50
230	NASDAQ	DHIL	Fri, Apr 17, 1998	76.88	76.88	71.25	76.88
229	NASDAQ	DHIL	Thu, Apr 16, 1998	71.25	73.75	69.38	71.25
228	NASDAQ	DHIL	Wed, Apr 15, 1998	70.00	70.63	67.50	70.00
227	NASDAQ	DHIL	Tue, Apr 14, 1998	70.00	71.25	69.38	70.00
226	NASDAQ	DHIL	Mon, Apr 13, 1998	70.00	76.88	70.00	70.00
225	NASDAQ	DHIL	Thu, Apr 9, 1998	75.63	78.75	75.63	75.63
224	NASDAQ	DHIL	Wed, Apr 8, 1998	75.63	76.25	75.63	75.63
223	NASDAQ	DHIL	Tue, Apr 7, 1998	75.63	78.13	75.63	75.63
222	NASDAQ	DHIL	Mon, Apr 6, 1998	77.50	80.00	77.50	77.50
221	NASDAQ	DHIL	Fri, Apr 3, 1998	78.75	81.88	77.50	78.75
220	NASDAQ	DHIL	Thu, Apr 2, 1998	80.00	82.50	80.00	80.00
219	NASDAQ	DHIL	Wed, Apr 1, 1998	81.88	82.50	80.00	81.88
218	NASDAQ	DHIL	Tue, Mar 31, 1998	81.88	81.88	81.88	81.88
217	NASDAQ	DHIL	Mon, Mar 30, 1998	80.63	81.88	80.00	80.63
216	NASDAQ	DHIL	Fri, Mar 27, 1998	84.38	84.38	83.75	84.38
215	NASDAQ	DHIL	Thu, Mar 26, 1998	83.75	83.75	83.75	83.75
214	NASDAQ	DHIL	Wed, Mar 25, 1998	83.75	84.38	83.75	83.75
213	NASDAQ	DHIL	Tue, Mar 24, 1998	83.75	85.00	83.75	83.75
212	NASDAQ	DHIL	Mon, Mar 23, 1998	83.75	83.75	83.75	83.75
211	NASDAQ	DHIL	Fri, Mar 20, 1998	83.75	85.63	83.75	83.75
210	NASDAQ	DHIL	Thu, Mar 19, 1998	85.00	85.63	84.38	85.00
209	NASDAQ	DHIL	Wed, Mar 18, 1998	84.38	86.88	84.38	84.38
208	NASDAQ	DHIL	Tue, Mar 17, 1998	87.50	87.50	84.38	87.50
207	NASDAQ	DHIL	Mon, Mar 16, 1998	85.00	87.50	84.38	85.00
206	NASDAQ	DHIL	Fri, Mar 13, 1998	87.50	87.50	87.50	87.50
205	NASDAQ	DHIL	Thu, Mar 12, 1998	86.88	87.50	84.38	86.88
204	NASDAQ	DHIL	Wed, Mar 11, 1998	83.13	86.88	83.13	83.13
203	NASDAQ	DHIL	Tue, Mar 10, 1998	85.00	85.00	83.75	85.00
202	NASDAQ	DHIL	Mon, Mar 9, 1998	85.55	85.63	83.75	85.55
201	NASDAQ	DHIL	Fri, Mar 6, 1998	80.63	85.63	80.63	80.63
200	NASDAQ	DHIL	Thu, Mar 5, 1998	82.50	83.36	82.50	82.50
199	NASDAQ	DHIL	Wed, Mar 4, 1998	84.38	84.38	83.13	84.38
198	NASDAQ	DHIL	Tue, Mar 3, 1998	83.75	83.75	83.75	83.75
197	NASDAQ	DHIL	Mon, Mar 2, 1998	83.75	83.75	83.75	83.75
196	NASDAQ	DHIL	Fri, Feb 27, 1998	84.38	84.38	81.25	84.38
195	NASDAQ	DHIL	Thu, Feb 26, 1998	83.75	85.00	83.13	83.75
194	NASDAQ	DHIL	Wed, Feb 25, 1998	81.88	85.00	81.88	81.88
193	NASDAQ	DHIL	Tue, Feb 24, 1998	81.25	81.25	81.25	81.25
192	NASDAQ	DHIL	Mon, Feb 23, 1998	81.88	85.00	81.25	81.88
191	NASDAQ	DHIL	Fri, Feb 20, 1998	85.00	85.00	85.00	85.00
190	NASDAQ	DHIL	Thu, Feb 19, 1998	85.00	85.00	80.63	85.00
189	NASDAQ	DHIL	Wed, Feb 18, 1998	81.25	85.00	81.25	81.25
188	NASDAQ	DHIL	Tue, Feb 17, 1998	82.50	85.00	80.00	82.50
187	NASDAQ	DHIL	Fri, Feb 13, 1998	79.38	79.38	79.38	79.38
186	NASDAQ	DHIL	Thu, Feb 12, 1998	77.50	77.50	77.50	77.50
185	NASDAQ	DHIL	Tue, Feb 10, 1998	76.25	76.25	76.25	76.25
184	NASDAQ	DHIL	Mon, Feb 9, 1998	79.38	79.38	77.50	79.38
183	NASDAQ	DHIL	Fri, Feb 6, 1998	80.00	80.00	77.50	80.00
182	NASDAQ	DHIL	Thu, Feb 5, 1998	78.75	80.63	78.13	78.75
181	NASDAQ	DHIL	Wed, Feb 4, 1998	78.75	78.75	78.75	78.75
180	NASDAQ	DHIL	Tue, Feb 3, 1998	78.98	82.50	75.00	78.98
179	NASDAQ	DHIL	Mon, Feb 2, 1998	75.00	78.75	75.00	75.00
178	NASDAQ	DHIL	Fri, Jan 30, 1998	77.50	78.75	77.50	77.50
177	NASDAQ	DHIL	Thu, Jan 29, 1998	76.88	78.75	76.88	76.88
176	NASDAQ	DHIL	Wed, Jan 28, 1998	77.50	77.50	74.38	77.50
175	NASDAQ	DHIL	Mon, Jan 26, 1998	74.38	74.38	74.38	74.38
174	NASDAQ	DHIL	Fri, Jan 23, 1998	73.75	75.63	73.75	73.75
173	NASDAQ	DHIL	Thu, Jan 22, 1998	73.13	75.63	71.88	73.13
172	NASDAQ	DHIL	Wed, Jan 21, 1998	74.61	77.50	72.50	74.61
171	NASDAQ	DHIL	Tue, Jan 20, 1998	73.75	75.63	71.88	73.75
170	NASDAQ	DHIL	Fri, Jan 16, 1998	75.00	75.00	75.00	75.00
169	NASDAQ	DHIL	Thu, Jan 15, 1998	72.50	73.75	70.00	72.50
168	NASDAQ	DHIL	Wed, Jan 14, 1998	69.38	70.00	68.13	69.38
167	NASDAQ	DHIL	Tue, Jan 13, 1998	68.13	70.00	65.00	68.13
166	NASDAQ	DHIL	Mon, Jan 12, 1998	66.88	70.00	60.00	66.88
165	NASDAQ	DHIL	Fri, Jan 9, 1998	68.75	76.88	68.75	68.75
164	NASDAQ	DHIL	Thu, Jan 8, 1998	73.75	77.50	73.75	73.75
163	NASDAQ	DHIL	Wed, Jan 7, 1998	76.88	79.38	76.88	76.88
162	NASDAQ	DHIL	Tue, Jan 6, 1998	78.13	78.13	73.75	78.13
161	NASDAQ	DHIL	Mon, Jan 5, 1998	76.25	76.25	70.00	76.25
160	NASDAQ	DHIL	Fri, Jan 2, 1998	70.00	71.25	68.75	70.00
159	NASDAQ	DHIL	Wed, Dec 31, 1997	70.00	72.50	70.00	70.00
158	NASDAQ	DHIL	Tue, Dec 30, 1997	72.50	73.13	71.88	72.50
157	NASDAQ	DHIL	Mon, Dec 29, 1997	71.88	74.38	71.88	71.88
156	NASDAQ	DHIL	Fri, Dec 26, 1997	74.38	74.38	71.25	74.38
155	NASDAQ	DHIL	Wed, Dec 24, 1997	75.00	75.00	75.00	75.00
154	NASDAQ	DHIL	Tue, Dec 23, 1997	75.63	78.13	74.38	75.63
153	NASDAQ	DHIL	Mon, Dec 22, 1997	73.75	75.63	73.13	73.75
152	NASDAQ	DHIL	Fri, Dec 19, 1997	73.75	76.25	73.75	73.75
151	NASDAQ	DHIL	Thu, Dec 18, 1997	76.25	78.13	76.25	76.25
150	NASDAQ	DHIL	Wed, Dec 17, 1997	78.75	78.75	75.00	78.75
149	NASDAQ	DHIL	Tue, Dec 16, 1997	78.75	83.75	77.50	78.75
148	NASDAQ	DHIL	Mon, Dec 15, 1997	81.25	85.00	81.25	81.25
147	NASDAQ	DHIL	Fri, Dec 12, 1997	81.25	81.88	77.50	81.25
146	NASDAQ	DHIL	Thu, Dec 11, 1997	78.75	80.00	78.75	78.75
145	NASDAQ	DHIL	Wed, Dec 10, 1997	80.63	80.63	77.50	80.63
144	NASDAQ	DHIL	Tue, Dec 9, 1997	79.38	79.38	76.88	79.38
143	NASDAQ	DHIL	Mon, Dec 8, 1997	79.38	79.38	76.25	79.38
142	NASDAQ	DHIL	Fri, Dec 5, 1997	76.25	80.00	76.25	76.25
141	NASDAQ	DHIL	Thu, Dec 4, 1997	77.50	80.00	75.63	77.50
140	NASDAQ	DHIL	Wed, Dec 3, 1997	77.50	93.75	71.25	77.50
139	NASDAQ	DHIL	Tue, Dec 2, 1997	71.25	71.25	70.00	71.25
138	NASDAQ	DHIL	Mon, Dec 1, 1997	70.00	70.00	58.98	70.00
137	NASDAQ	DHIL	Fri, Nov 28, 1997	61.25	61.25	61.25	61.25
136	NASDAQ	DHIL	Wed, Nov 26, 1997	60.00	60.00	56.88	60.00
135	NASDAQ	DHIL	Tue, Nov 25, 1997	56.25	58.75	53.13	56.25
134	NASDAQ	DHIL	Mon, Nov 24, 1997	53.75	53.75	51.25	53.75
133	NASDAQ	DHIL	Fri, Nov 21, 1997	51.88	53.13	51.88	51.88
132	NASDAQ	DHIL	Thu, Nov 20, 1997	51.88	53.75	51.88	51.88
131	NASDAQ	DHIL	Wed, Nov 19, 1997	53.75	54.38	52.50	53.75
130	NASDAQ	DHIL	Tue, Nov 18, 1997	52.50	54.38	50.23	52.50
129	NASDAQ	DHIL	Mon, Nov 17, 1997	51.25	51.25	50.00	51.25
128	NASDAQ	DHIL	Fri, Nov 14, 1997	51.88	51.88	48.75	51.88
127	NASDAQ	DHIL	Thu, Nov 13, 1997	50.00	50.00	49.38	50.00
126	NASDAQ	DHIL	Wed, Nov 12, 1997	50.00	50.00	48.13	50.00
125	NASDAQ	DHIL	Tue, Nov 11, 1997	50.00	50.00	47.50	50.00
124	NASDAQ	DHIL	Mon, Nov 10, 1997	48.75	49.38	43.75	48.75
123	NASDAQ	DHIL	Fri, Nov 7, 1997	45.00	45.00	42.50	45.00
122	NASDAQ	DHIL	Thu, Nov 6, 1997	45.00	45.00	42.11	45.00
121	NASDAQ	DHIL	Wed, Nov 5, 1997	42.50	43.98	41.88	42.50
120	NASDAQ	DHIL	Tue, Nov 4, 1997	43.75	43.75	39.38	43.75
119	NASDAQ	DHIL	Mon, Nov 3, 1997	40.00	40.00	40.00	40.00
118	NASDAQ	DHIL	Fri, Oct 31, 1997	40.00	40.00	37.50	40.00
117	NASDAQ	DHIL	Thu, Oct 30, 1997	37.50	37.50	37.50	37.50
116	NASDAQ	DHIL	Wed, Oct 29, 1997	40.00	40.00	36.25	40.00
115	NASDAQ	DHIL	Tue, Oct 28, 1997	35.63	36.88	33.13	35.00
114	NASDAQ	DHIL	Mon, Oct 27, 1997	36.25	36.25	34.38	36.25
113	NASDAQ	DHIL	Fri, Oct 24, 1997	37.50	38.36	36.88	37.50
112	NASDAQ	DHIL	Thu, Oct 23, 1997	38.36	38.75	37.50	38.36
111	NASDAQ	DHIL	Wed, Oct 22, 1997	38.13	38.75	38.13	38.13
110	NASDAQ	DHIL	Tue, Oct 21, 1997	38.98	40.00	38.13	38.98
109	NASDAQ	DHIL	Mon, Oct 20, 1997	38.75	41.88	38.75	38.75
108	NASDAQ	DHIL	Fri, Oct 17, 1997	41.25	42.50	41.25	41.25
107	NASDAQ	DHIL	Thu, Oct 16, 1997	42.50	42.73	41.88	42.50
106	NASDAQ	DHIL	Wed, Oct 15, 1997	42.11	42.73	41.88	42.11
105	NASDAQ	DHIL	Mon, Oct 13, 1997	41.88	42.73	41.88	41.88
104	NASDAQ	DHIL	Fri, Oct 10, 1997	43.75	43.75	43.75	43.75
103	NASDAQ	DHIL	Thu, Oct 9, 1997	43.13	43.75	42.73	43.13
102	NASDAQ	DHIL	Wed, Oct 8, 1997	42.73	43.75	42.73	42.73
101	NASDAQ	DHIL	Tue, Oct 7, 1997	43.36	43.36	42.73	43.36
100	NASDAQ	DHIL	Mon, Oct 6, 1997	42.73	43.36	42.73	42.73
99	NASDAQ	DHIL	Fri, Oct 3, 1997	43.36	44.38	43.13	43.36
98	NASDAQ	DHIL	Thu, Oct 2, 1997	44.38	44.38	44.38	44.38
97	NASDAQ	DHIL	Wed, Oct 1, 1997	43.75	46.25	43.75	43.75
96	NASDAQ	DHIL	Tue, Sep 30, 1997	46.25	46.25	43.75	46.25
95	NASDAQ	DHIL	Mon, Sep 29, 1997	45.00	45.63	43.13	45.00
94	NASDAQ	DHIL	Fri, Sep 26, 1997	43.36	43.36	41.88	43.36
93	NASDAQ	DHIL	Thu, Sep 25, 1997	43.13	43.13	41.88	43.13
92	NASDAQ	DHIL	Wed, Sep 24, 1997	43.13	45.00	42.50	43.13
91	NASDAQ	DHIL	Tue, Sep 23, 1997	42.73	46.25	40.00	42.73
90	NASDAQ	DHIL	Mon, Sep 22, 1997	45.00	47.50	42.50	45.00
89	NASDAQ	DHIL	Fri, Sep 19, 1997	42.50	43.13	41.25	41.88
88	NASDAQ	DHIL	Thu, Sep 18, 1997	41.25	42.50	39.38	41.25
87	NASDAQ	DHIL	Wed, Sep 17, 1997	40.63	40.63	38.36	40.63
86	NASDAQ	DHIL	Tue, Sep 16, 1997	38.75	40.00	36.88	38.75
85	NASDAQ	DHIL	Mon, Sep 15, 1997	38.75	38.75	34.38	38.75
84	NASDAQ	DHIL	Fri, Sep 12, 1997	35.63	35.63	33.13	35.63
83	NASDAQ	DHIL	Thu, Sep 11, 1997	33.13	34.38	30.63	33.13
82	NASDAQ	DHIL	Wed, Sep 10, 1997	32.50	35.63	30.63	32.50
81	NASDAQ	DHIL	Tue, Sep 9, 1997	33.13	33.13	28.13	33.13
80	NASDAQ	DHIL	Mon, Sep 8, 1997	27.50	28.13	25.00	27.50
79	NASDAQ	DHIL	Fri, Sep 5, 1997	25.63	25.63	24.38	25.63
78	NASDAQ	DHIL	Thu, Sep 4, 1997	25.00	25.63	22.73	25.63
77	NASDAQ	DHIL	Wed, Sep 3, 1997	25.63	25.63	25.00	25.63
76	NASDAQ	DHIL	Tue, Sep 2, 1997	26.25	27.50	25.63	25.63
75	NASDAQ	DHIL	Fri, Aug 29, 1997	25.00	25.63	23.98	25.00
74	NASDAQ	DHIL	Thu, Aug 28, 1997	23.75	25.00	23.75	25.00
73	NASDAQ	DHIL	Wed, Aug 27, 1997	20.23	23.75	20.23	23.75
72	NASDAQ	DHIL	Tue, Aug 26, 1997	23.75	23.75	21.88	23.13
71	NASDAQ	DHIL	Mon, Aug 25, 1997	22.50	25.00	22.50	25.00
70	NASDAQ	DHIL	Fri, Aug 22, 1997	21.25	21.25	21.25	21.25
69	NASDAQ	DHIL	Thu, Aug 21, 1997	22.50	23.36	21.25	21.25
68	NASDAQ	DHIL	Wed, Aug 20, 1997	22.50	23.75	22.50	23.75
67	NASDAQ	DHIL	Tue, Aug 19, 1997	23.13	23.13	23.13	23.13
66	NASDAQ	DHIL	Mon, Aug 18, 1997	21.88	22.50	21.88	22.50
65	NASDAQ	DHIL	Fri, Aug 15, 1997	22.50	22.50	21.88	21.88
64	NASDAQ	DHIL	Thu, Aug 14, 1997	22.50	22.50	21.25	22.50
63	NASDAQ	DHIL	Wed, Aug 13, 1997	23.13	23.13	22.50	22.50
62	NASDAQ	DHIL	Tue, Aug 12, 1997	23.98	23.98	23.98	23.98
61	NASDAQ	DHIL	Fri, Aug 8, 1997	25.63	25.63	22.50	24.38
60	NASDAQ	DHIL	Thu, Aug 7, 1997	25.00	26.25	25.00	25.00
59	NASDAQ	DHIL	Tue, Aug 5, 1997	25.23	25.23	24.61	25.00
58	NASDAQ	DHIL	Mon, Aug 4, 1997	23.98	25.23	23.98	25.23
57	NASDAQ	DHIL	Fri, Aug 1, 1997	25.63	25.63	23.75	25.00
56	NASDAQ	DHIL	Thu, Jul 31, 1997	25.00	25.63	24.38	24.38
55	NASDAQ	DHIL	Wed, Jul 30, 1997	25.00	26.25	24.61	25.00
54	NASDAQ	DHIL	Tue, Jul 29, 1997	25.00	25.00	24.38	25.00
53	NASDAQ	DHIL	Mon, Jul 28, 1997	24.38	24.61	24.38	24.38
52	NASDAQ	DHIL	Fri, Jul 25, 1997	25.00	25.00	25.00	25.00
51	NASDAQ	DHIL	Thu, Jul 24, 1997	25.00	25.00	23.75	25.00
50	NASDAQ	DHIL	Wed, Jul 23, 1997	22.73	25.00	22.73	25.00
49	NASDAQ	DHIL	Tue, Jul 22, 1997	24.38	24.38	22.50	24.38
48	NASDAQ	DHIL	Mon, Jul 21, 1997	23.75	24.38	23.13	24.38
47	NASDAQ	DHIL	Fri, Jul 18, 1997	24.38	24.38	23.13	23.75
46	NASDAQ	DHIL	Thu, Jul 17, 1997	24.61	25.00	22.73	23.75
45	NASDAQ	DHIL	Wed, Jul 16, 1997	24.38	24.38	21.88	24.38
44	NASDAQ	DHIL	Tue, Jul 15, 1997	22.11	24.38	21.25	24.38
43	NASDAQ	DHIL	Mon, Jul 14, 1997	20.00	22.50	20.00	22.11
42	NASDAQ	DHIL	Fri, Jul 11, 1997	19.61	20.63	19.61	20.63
41	NASDAQ	DHIL	Thu, Jul 10, 1997	18.75	20.00	18.75	19.38
40	NASDAQ	DHIL	Wed, Jul 9, 1997	18.75	18.75	17.50	18.75
39	NASDAQ	DHIL	Tue, Jul 8, 1997	19.38	19.38	17.50	17.50
38	NASDAQ	DHIL	Mon, Jul 7, 1997	18.75	20.00	18.75	18.75
37	NASDAQ	DHIL	Thu, Jul 3, 1997	20.00	20.00	18.75	20.00
36	NASDAQ	DHIL	Wed, Jul 2, 1997	19.38	20.00	19.38	20.00
35	NASDAQ	DHIL	Tue, Jul 1, 1997	20.23	20.23	20.23	20.23
34	NASDAQ	DHIL	Mon, Jun 30, 1997	20.00	20.00	18.75	18.75
33	NASDAQ	DHIL	Fri, Jun 27, 1997	20.00	20.00	19.38	20.00
32	NASDAQ	DHIL	Thu, Jun 26, 1997	18.75	20.00	18.75	18.75
31	NASDAQ	DHIL	Wed, Jun 25, 1997	20.00	20.00	18.75	18.75
30	NASDAQ	DHIL	Tue, Jun 24, 1997	19.38	21.25	19.38	20.00
29	NASDAQ	DHIL	Mon, Jun 23, 1997	18.75	19.38	17.50	19.38
28	NASDAQ	DHIL	Fri, Jun 20, 1997	17.11	18.75	16.88	17.50
27	NASDAQ	DHIL	Thu, Jun 19, 1997	17.11	17.50	17.11	17.50
26	NASDAQ	DHIL	Wed, Jun 18, 1997	17.11	17.11	17.11	17.11
25	NASDAQ	DHIL	Tue, Jun 17, 1997	16.25	17.11	15.63	17.11
24	NASDAQ	DHIL	Mon, Jun 16, 1997	16.88	17.50	16.88	17.50
23	NASDAQ	DHIL	Fri, Jun 13, 1997	16.88	16.88	15.63	16.88
22	NASDAQ	DHIL	Thu, Jun 12, 1997	15.63	16.88	15.63	16.88
21	NASDAQ	DHIL	Wed, Jun 11, 1997	16.25	16.25	14.38	15.63
20	NASDAQ	DHIL	Tue, Jun 10, 1997	15.00	15.86	15.00	15.00
19	NASDAQ	DHIL	Mon, Jun 9, 1997	14.38	16.25	12.50	16.25
18	NASDAQ	DHIL	Fri, Jun 6, 1997	12.50	13.98	12.50	13.98
17	NASDAQ	DHIL	Thu, Jun 5, 1997	13.98	13.98	13.98	13.98
16	NASDAQ	DHIL	Wed, Jun 4, 1997	12.50	13.98	12.50	13.98
15	NASDAQ	DHIL	Mon, Jun 2, 1997	12.11	13.98	12.11	12.11
14	NASDAQ	DHIL	Fri, May 30, 1997	12.11	13.98	12.11	13.98
13	NASDAQ	DHIL	Thu, May 29, 1997	12.11	13.75	12.11	12.11
12	NASDAQ	DHIL	Wed, May 28, 1997	12.11	13.75	12.11	12.50
11	NASDAQ	DHIL	Tue, May 27, 1997	13.13	13.13	12.11	12.11
10	NASDAQ	DHIL	Fri, May 23, 1997	12.11	12.50	11.88	12.11
9	NASDAQ	DHIL	Thu, May 22, 1997	11.48	12.11	11.48	12.11
8	NASDAQ	DHIL	Tue, May 20, 1997	12.11	12.11	12.11	12.11
7	NASDAQ	DHIL	Mon, May 19, 1997	12.11	12.11	12.11	12.11
6	NASDAQ	DHIL	Fri, May 16, 1997	11.48	11.48	11.48	11.48
5	NASDAQ	DHIL	Thu, May 15, 1997	12.50	12.50	11.48	11.48
4	NASDAQ	DHIL	Wed, May 14, 1997	12.73	12.73	11.48	11.48
3	NASDAQ	DHIL	Tue, May 13, 1997	11.88	11.88	11.88	11.88
2	NASDAQ	DHIL	Mon, May 12, 1997	12.50	13.13	11.88	13.13
1	NASDAQ	DHIL	Fri, May 9, 1997	11.88	12.50	11.88	12.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Diamond Hill Investment Group Inc NASDAQ:DHIL 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