WisdomTree International MidCap Dividend Fund AMEX:DIM Historical Prices

Below are the 4467 trading days of historical prices for DIM.

#	Exchange	Symbol	Date	Open	High	Low	Close
4467	AMEX	DIM	Thu, Mar 21, 2024	62.73	62.81	62.73	62.75
4466	AMEX	DIM	Wed, Mar 20, 2024	62.15	62.88	62.03	62.88
4465	AMEX	DIM	Tue, Mar 19, 2024	61.99	62.23	61.85	62.15
4464	AMEX	DIM	Mon, Mar 18, 2024	62.16	62.16	61.91	61.91
4463	AMEX	DIM	Fri, Mar 15, 2024	62.00	62.00	61.78	61.79
4462	AMEX	DIM	Thu, Mar 14, 2024	62.21	62.25	61.69	61.69
4461	AMEX	DIM	Wed, Mar 13, 2024	62.09	62.14	62.06	62.10
4460	AMEX	DIM	Tue, Mar 12, 2024	62.01	62.20	61.79	62.18
4459	AMEX	DIM	Mon, Mar 11, 2024	61.69	61.79	61.62	61.75
4458	AMEX	DIM	Fri, Mar 8, 2024	62.41	62.43	62.08	62.12
4457	AMEX	DIM	Thu, Mar 7, 2024	62.07	62.29	62.07	62.27
4456	AMEX	DIM	Wed, Mar 6, 2024	61.79	61.92	61.66	61.76
4455	AMEX	DIM	Tue, Mar 5, 2024	61.10	61.10	60.93	60.99
4454	AMEX	DIM	Mon, Mar 4, 2024	60.96	61.06	60.96	60.97
4453	AMEX	DIM	Fri, Mar 1, 2024	60.96	61.30	60.87	61.30
4452	AMEX	DIM	Thu, Feb 29, 2024	60.83	60.83	60.62	60.78
4451	AMEX	DIM	Wed, Feb 28, 2024	60.38	60.62	60.38	60.52
4450	AMEX	DIM	Tue, Feb 27, 2024	60.73	60.87	60.67	60.86
4449	AMEX	DIM	Mon, Feb 26, 2024	60.83	60.83	60.60	60.65
4448	AMEX	DIM	Fri, Feb 23, 2024	60.91	60.95	60.79	60.79
4447	AMEX	DIM	Thu, Feb 22, 2024	60.79	60.91	60.62	60.82
4446	AMEX	DIM	Wed, Feb 21, 2024	60.29	60.37	60.16	60.37
4445	AMEX	DIM	Tue, Feb 20, 2024	60.27	60.32	60.21	60.25
4444	AMEX	DIM	Fri, Feb 16, 2024	59.95	60.22	59.95	59.97
4443	AMEX	DIM	Thu, Feb 15, 2024	59.39	59.83	59.39	59.81
4442	AMEX	DIM	Wed, Feb 14, 2024	58.94	59.22	58.94	59.22
4441	AMEX	DIM	Tue, Feb 13, 2024	58.79	58.88	58.49	58.56
4440	AMEX	DIM	Mon, Feb 12, 2024	59.48	59.75	59.48	59.61
4439	AMEX	DIM	Fri, Feb 9, 2024	59.25	59.43	59.10	59.40
4438	AMEX	DIM	Thu, Feb 8, 2024	59.21	59.23	59.04	59.21
4437	AMEX	DIM	Wed, Feb 7, 2024	59.56	59.56	59.35	59.46
4436	AMEX	DIM	Tue, Feb 6, 2024	59.21	59.56	59.21	59.56
4435	AMEX	DIM	Mon, Feb 5, 2024	59.31	59.32	59.17	59.27
4434	AMEX	DIM	Fri, Feb 2, 2024	59.78	59.78	59.54	59.72
4433	AMEX	DIM	Thu, Feb 1, 2024	59.72	60.20	59.72	60.20
4432	AMEX	DIM	Wed, Jan 31, 2024	60.08	60.33	59.65	59.65
4431	AMEX	DIM	Tue, Jan 30, 2024	59.81	59.96	59.81	59.92
4430	AMEX	DIM	Mon, Jan 29, 2024	59.76	60.09	59.65	60.09
4429	AMEX	DIM	Fri, Jan 26, 2024	59.97	60.04	59.90	59.92
4428	AMEX	DIM	Thu, Jan 25, 2024	59.84	59.84	59.55	59.71
4427	AMEX	DIM	Wed, Jan 24, 2024	59.93	59.93	59.64	59.64
4426	AMEX	DIM	Tue, Jan 23, 2024	59.28	59.28	59.00	59.27
4425	AMEX	DIM	Mon, Jan 22, 2024	59.55	59.69	59.48	59.53
4424	AMEX	DIM	Fri, Jan 19, 2024	59.06	59.33	58.83	59.33
4423	AMEX	DIM	Thu, Jan 18, 2024	58.89	59.17	58.86	59.17
4422	AMEX	DIM	Wed, Jan 17, 2024	58.55	58.80	58.50	58.80
4421	AMEX	DIM	Tue, Jan 16, 2024	59.68	59.69	59.25	59.34
4420	AMEX	DIM	Fri, Jan 12, 2024	60.74	60.77	60.42	60.49
4419	AMEX	DIM	Thu, Jan 11, 2024	60.34	60.34	59.88	60.31
4418	AMEX	DIM	Wed, Jan 10, 2024	60.22	60.41	60.22	60.33
4417	AMEX	DIM	Tue, Jan 9, 2024	60.05	60.17	60.05	60.08
4416	AMEX	DIM	Mon, Jan 8, 2024	60.12	60.60	60.12	60.60
4415	AMEX	DIM	Fri, Jan 5, 2024	59.84	60.46	59.84	59.91
4414	AMEX	DIM	Thu, Jan 4, 2024	59.87	60.16	59.87	59.95
4413	AMEX	DIM	Wed, Jan 3, 2024	59.52	59.73	59.41	59.57
4412	AMEX	DIM	Tue, Jan 2, 2024	60.29	60.45	60.06	60.06
4411	AMEX	DIM	Fri, Dec 29, 2023	61.00	61.02	60.76	60.77
4410	AMEX	DIM	Thu, Dec 28, 2023	61.00	61.01	60.74	60.77
4409	AMEX	DIM	Wed, Dec 27, 2023	60.62	61.02	60.62	60.92
4408	AMEX	DIM	Tue, Dec 26, 2023	60.32	60.63	60.32	60.59
4407	AMEX	DIM	Fri, Dec 22, 2023	60.45	60.47	60.33	60.39
4406	AMEX	DIM	Thu, Dec 21, 2023	60.64	60.88	60.58	60.25
4405	AMEX	DIM	Wed, Dec 20, 2023	60.57	60.69	59.96	59.96
4404	AMEX	DIM	Tue, Dec 19, 2023	60.31	60.52	60.31	60.44
4403	AMEX	DIM	Mon, Dec 18, 2023	59.98	60.02	59.88	59.94
4402	AMEX	DIM	Fri, Dec 15, 2023	60.17	60.23	59.86	59.86
4401	AMEX	DIM	Thu, Dec 14, 2023	60.32	60.52	60.28	60.43
4400	AMEX	DIM	Wed, Dec 13, 2023	58.69	59.62	58.50	59.62
4399	AMEX	DIM	Tue, Dec 12, 2023	58.60	58.92	58.53	58.92
4398	AMEX	DIM	Mon, Dec 11, 2023	58.67	58.88	58.58	58.84
4397	AMEX	DIM	Fri, Dec 8, 2023	58.44	58.78	58.44	58.76
4396	AMEX	DIM	Thu, Dec 7, 2023	58.50	58.73	58.37	58.72
4395	AMEX	DIM	Wed, Dec 6, 2023	58.66	58.72	58.32	58.32
4394	AMEX	DIM	Tue, Dec 5, 2023	58.13	58.25	58.02	58.08
4393	AMEX	DIM	Mon, Dec 4, 2023	58.14	58.23	58.03	58.20
4392	AMEX	DIM	Fri, Dec 1, 2023	58.12	58.95	58.12	58.94
4391	AMEX	DIM	Thu, Nov 30, 2023	58.26	58.38	58.12	58.30
4390	AMEX	DIM	Wed, Nov 29, 2023	58.36	58.64	58.30	58.39
4389	AMEX	DIM	Tue, Nov 28, 2023	58.04	58.38	58.04	58.30
4388	AMEX	DIM	Mon, Nov 27, 2023	58.09	58.12	58.02	58.10
4387	AMEX	DIM	Fri, Nov 24, 2023	58.06	58.28	58.06	58.28
4386	AMEX	DIM	Wed, Nov 22, 2023	57.76	57.76	57.60	57.76
4385	AMEX	DIM	Tue, Nov 21, 2023	57.95	57.95	57.58	57.60
4384	AMEX	DIM	Mon, Nov 20, 2023	57.82	57.93	57.78	57.90
4383	AMEX	DIM	Fri, Nov 17, 2023	57.58	57.76	57.58	57.76
4382	AMEX	DIM	Thu, Nov 16, 2023	56.98	57.20	56.84	56.99
4381	AMEX	DIM	Wed, Nov 15, 2023	57.40	57.64	57.30	57.35
4380	AMEX	DIM	Tue, Nov 14, 2023	56.83	57.41	56.83	57.41
4379	AMEX	DIM	Mon, Nov 13, 2023	55.42	55.78	55.42	55.74
4378	AMEX	DIM	Fri, Nov 10, 2023	55.32	55.61	55.03	55.57
4377	AMEX	DIM	Thu, Nov 9, 2023	55.90	55.95	55.37	55.37
4376	AMEX	DIM	Wed, Nov 8, 2023	55.49	55.49	55.23	55.33
4375	AMEX	DIM	Tue, Nov 7, 2023	55.53	55.70	55.50	55.63
4374	AMEX	DIM	Mon, Nov 6, 2023	56.22	56.22	55.93	55.99
4373	AMEX	DIM	Fri, Nov 3, 2023	56.50	56.72	56.28	56.60
4372	AMEX	DIM	Thu, Nov 2, 2023	55.66	55.69	55.40	55.69
4371	AMEX	DIM	Wed, Nov 1, 2023	54.35	54.62	54.22	54.62
4370	AMEX	DIM	Tue, Oct 31, 2023	54.11	54.26	54.01	54.26
4369	AMEX	DIM	Mon, Oct 30, 2023	53.84	53.98	53.70	53.96
4368	AMEX	DIM	Fri, Oct 27, 2023	53.63	53.63	53.14	53.19
4367	AMEX	DIM	Thu, Oct 26, 2023	53.23	53.29	52.87	53.09
4366	AMEX	DIM	Wed, Oct 25, 2023	53.57	53.61	53.24	53.24
4365	AMEX	DIM	Tue, Oct 24, 2023	53.62	53.77	53.57	53.77
4364	AMEX	DIM	Mon, Oct 23, 2023	53.44	53.80	53.44	53.52
4363	AMEX	DIM	Fri, Oct 20, 2023	53.88	53.91	53.57	53.57
4362	AMEX	DIM	Thu, Oct 19, 2023	54.44	54.44	53.98	54.09
4361	AMEX	DIM	Wed, Oct 18, 2023	55.06	55.06	54.47	54.52
4360	AMEX	DIM	Tue, Oct 17, 2023	55.08	55.70	55.02	55.44
4359	AMEX	DIM	Mon, Oct 16, 2023	55.24	55.51	55.24	55.51
4358	AMEX	DIM	Fri, Oct 13, 2023	55.47	55.47	54.97	55.06
4357	AMEX	DIM	Thu, Oct 12, 2023	56.30	56.30	55.45	55.63
4356	AMEX	DIM	Wed, Oct 11, 2023	56.44	56.44	55.93	56.19
4355	AMEX	DIM	Tue, Oct 10, 2023	56.11	56.29	56.11	56.27
4354	AMEX	DIM	Mon, Oct 9, 2023	55.01	55.43	55.01	55.38
4353	AMEX	DIM	Fri, Oct 6, 2023	54.98	55.63	54.74	55.59
4352	AMEX	DIM	Thu, Oct 5, 2023	54.85	54.97	54.75	54.97
4351	AMEX	DIM	Wed, Oct 4, 2023	54.42	54.42	54.14	54.30
4350	AMEX	DIM	Tue, Oct 3, 2023	54.72	54.76	54.34	54.46
4349	AMEX	DIM	Mon, Oct 2, 2023	55.67	55.67	55.20	55.28
4348	AMEX	DIM	Fri, Sep 29, 2023	56.68	56.68	56.06	56.15
4347	AMEX	DIM	Thu, Sep 28, 2023	55.96	56.39	55.96	56.25
4346	AMEX	DIM	Wed, Sep 27, 2023	56.12	56.12	55.53	55.73
4345	AMEX	DIM	Tue, Sep 26, 2023	56.39	56.42	56.07	56.08
4344	AMEX	DIM	Mon, Sep 25, 2023	56.59	56.73	56.43	56.73
4343	AMEX	DIM	Fri, Sep 22, 2023	57.70	57.70	57.28	56.98
4342	AMEX	DIM	Thu, Sep 21, 2023	57.56	57.56	57.31	57.31
4341	AMEX	DIM	Wed, Sep 20, 2023	58.54	58.70	58.01	58.01
4340	AMEX	DIM	Tue, Sep 19, 2023	58.36	58.36	58.21	58.34
4339	AMEX	DIM	Mon, Sep 18, 2023	58.07	58.13	57.90	58.03
4338	AMEX	DIM	Fri, Sep 15, 2023	58.46	58.59	58.30	58.34
4337	AMEX	DIM	Thu, Sep 14, 2023	58.26	58.48	58.26	58.45
4336	AMEX	DIM	Wed, Sep 13, 2023	57.84	57.84	57.65	57.69
4335	AMEX	DIM	Tue, Sep 12, 2023	57.86	58.07	57.80	57.91
4334	AMEX	DIM	Mon, Sep 11, 2023	58.03	58.19	58.03	58.14
4333	AMEX	DIM	Fri, Sep 8, 2023	57.63	57.63	57.50	57.51
4332	AMEX	DIM	Thu, Sep 7, 2023	57.64	57.69	57.57	57.64
4331	AMEX	DIM	Wed, Sep 6, 2023	58.03	58.03	57.74	57.87
4330	AMEX	DIM	Tue, Sep 5, 2023	58.36	58.36	58.01	58.01
4329	AMEX	DIM	Fri, Sep 1, 2023	58.98	58.98	58.28	58.40
4328	AMEX	DIM	Thu, Aug 31, 2023	58.59	58.59	58.18	58.35
4327	AMEX	DIM	Wed, Aug 30, 2023	58.48	58.48	58.34	58.40
4326	AMEX	DIM	Tue, Aug 29, 2023	57.55	58.37	57.55	58.37
4325	AMEX	DIM	Mon, Aug 28, 2023	57.49	57.67	57.49	57.67
4324	AMEX	DIM	Fri, Aug 25, 2023	57.16	57.19	56.88	57.10
4323	AMEX	DIM	Thu, Aug 24, 2023	57.21	57.21	56.74	56.74
4322	AMEX	DIM	Wed, Aug 23, 2023	57.16	57.52	57.16	57.42
4321	AMEX	DIM	Tue, Aug 22, 2023	57.24	57.24	56.87	56.90
4320	AMEX	DIM	Mon, Aug 21, 2023	56.93	56.98	56.84	56.91
4319	AMEX	DIM	Fri, Aug 18, 2023	56.53	56.84	56.53	56.81
4318	AMEX	DIM	Thu, Aug 17, 2023	57.27	57.27	56.90	56.95
4317	AMEX	DIM	Wed, Aug 16, 2023	57.59	57.59	57.24	57.24
4316	AMEX	DIM	Tue, Aug 15, 2023	58.05	58.05	57.58	57.58
4315	AMEX	DIM	Mon, Aug 14, 2023	58.07	58.28	58.07	58.27
4314	AMEX	DIM	Fri, Aug 11, 2023	58.67	58.67	58.43	58.51
4313	AMEX	DIM	Thu, Aug 10, 2023	59.40	59.48	58.93	58.93
4312	AMEX	DIM	Wed, Aug 9, 2023	58.87	58.91	58.73	58.78
4311	AMEX	DIM	Tue, Aug 8, 2023	58.54	58.74	58.46	58.72
4310	AMEX	DIM	Mon, Aug 7, 2023	59.04	59.20	58.96	59.19
4309	AMEX	DIM	Fri, Aug 4, 2023	58.86	59.28	58.74	58.74
4308	AMEX	DIM	Thu, Aug 3, 2023	58.31	58.57	58.31	58.49
4307	AMEX	DIM	Wed, Aug 2, 2023	58.86	58.86	58.47	58.55
4306	AMEX	DIM	Tue, Aug 1, 2023	59.72	59.76	59.43	59.57
4305	AMEX	DIM	Mon, Jul 31, 2023	60.17	60.23	60.04	60.12
4304	AMEX	DIM	Fri, Jul 28, 2023	60.26	60.49	60.18	60.22
4303	AMEX	DIM	Thu, Jul 27, 2023	60.46	60.46	59.84	59.87
4302	AMEX	DIM	Wed, Jul 26, 2023	59.69	60.23	59.69	60.10
4301	AMEX	DIM	Tue, Jul 25, 2023	59.56	59.89	59.56	59.80
4300	AMEX	DIM	Mon, Jul 24, 2023	59.63	59.66	59.50	59.51
4299	AMEX	DIM	Fri, Jul 21, 2023	59.71	59.71	59.51	59.56
4298	AMEX	DIM	Thu, Jul 20, 2023	59.92	59.92	59.59	59.65
4297	AMEX	DIM	Wed, Jul 19, 2023	60.15	60.15	59.87	59.98
4296	AMEX	DIM	Tue, Jul 18, 2023	59.61	59.85	59.61	59.85
4295	AMEX	DIM	Mon, Jul 17, 2023	59.22	59.50	59.22	59.47
4294	AMEX	DIM	Fri, Jul 14, 2023	59.83	59.83	59.47	59.51
4293	AMEX	DIM	Thu, Jul 13, 2023	59.73	59.94	59.73	59.92
4292	AMEX	DIM	Wed, Jul 12, 2023	58.74	59.15	58.72	59.05
4291	AMEX	DIM	Tue, Jul 11, 2023	57.62	57.92	57.58	57.91
4290	AMEX	DIM	Mon, Jul 10, 2023	57.04	57.32	57.04	57.27
4289	AMEX	DIM	Fri, Jul 7, 2023	56.70	57.35	56.70	57.16
4288	AMEX	DIM	Thu, Jul 6, 2023	56.60	56.60	56.21	56.49
4287	AMEX	DIM	Wed, Jul 5, 2023	57.42	57.42	57.22	57.22
4286	AMEX	DIM	Mon, Jul 3, 2023	57.57	57.76	57.57	57.73
4285	AMEX	DIM	Fri, Jun 30, 2023	57.41	57.64	57.41	57.59
4284	AMEX	DIM	Thu, Jun 29, 2023	57.07	57.07	56.74	56.87
4283	AMEX	DIM	Wed, Jun 28, 2023	57.13	57.26	57.02	57.07
4282	AMEX	DIM	Tue, Jun 27, 2023	56.74	57.08	56.74	57.06
4281	AMEX	DIM	Mon, Jun 26, 2023	56.49	56.62	56.42	56.42
4280	AMEX	DIM	Fri, Jun 23, 2023	57.86	57.97	57.84	56.47
4279	AMEX	DIM	Thu, Jun 22, 2023	58.88	58.88	58.75	58.85
4278	AMEX	DIM	Wed, Jun 21, 2023	59.12	59.48	59.11	59.33
4277	AMEX	DIM	Tue, Jun 20, 2023	59.39	59.39	59.14	59.26
4276	AMEX	DIM	Fri, Jun 16, 2023	60.59	60.59	60.14	60.14
4275	AMEX	DIM	Thu, Jun 15, 2023	59.80	60.36	59.80	60.28
4274	AMEX	DIM	Wed, Jun 14, 2023	59.87	60.02	59.67	59.67
4273	AMEX	DIM	Tue, Jun 13, 2023	59.62	59.69	59.49	59.59
4272	AMEX	DIM	Mon, Jun 12, 2023	59.14	59.18	58.92	59.11
4271	AMEX	DIM	Fri, Jun 9, 2023	58.99	59.10	58.91	58.95
4270	AMEX	DIM	Thu, Jun 8, 2023	58.64	59.01	58.64	59.01
4269	AMEX	DIM	Wed, Jun 7, 2023	58.65	58.79	58.26	58.26
4268	AMEX	DIM	Tue, Jun 6, 2023	58.52	58.87	58.52	58.79
4267	AMEX	DIM	Mon, Jun 5, 2023	58.58	58.69	58.43	58.66
4266	AMEX	DIM	Fri, Jun 2, 2023	58.73	58.73	58.60	58.66
4265	AMEX	DIM	Thu, Jun 1, 2023	57.38	57.84	57.38	57.84
4264	AMEX	DIM	Wed, May 31, 2023	57.02	57.09	56.71	57.09
4263	AMEX	DIM	Tue, May 30, 2023	58.03	58.03	57.48	57.60
4262	AMEX	DIM	Fri, May 26, 2023	57.83	58.16	57.81	58.14
4261	AMEX	DIM	Thu, May 25, 2023	57.75	57.79	57.58	57.72
4260	AMEX	DIM	Wed, May 24, 2023	58.06	58.06	57.93	58.04
4259	AMEX	DIM	Tue, May 23, 2023	58.96	59.03	58.75	58.75
4258	AMEX	DIM	Mon, May 22, 2023	59.46	59.55	59.34	59.34
4257	AMEX	DIM	Fri, May 19, 2023	59.33	59.43	59.27	59.37
4256	AMEX	DIM	Thu, May 18, 2023	59.28	59.28	58.90	59.16
4255	AMEX	DIM	Wed, May 17, 2023	59.35	59.47	59.12	59.42
4254	AMEX	DIM	Tue, May 16, 2023	59.63	59.63	59.23	59.23
4253	AMEX	DIM	Mon, May 15, 2023	59.70	59.94	59.58	59.91
4252	AMEX	DIM	Fri, May 12, 2023	59.58	59.58	59.20	59.31
4251	AMEX	DIM	Thu, May 11, 2023	59.65	59.76	59.45	59.55
4250	AMEX	DIM	Wed, May 10, 2023	60.01	60.09	59.92	60.07
4249	AMEX	DIM	Tue, May 9, 2023	59.88	60.15	59.88	60.11
4248	AMEX	DIM	Mon, May 8, 2023	60.50	60.50	60.35	60.40
4247	AMEX	DIM	Fri, May 5, 2023	59.84	60.31	59.84	60.31
4246	AMEX	DIM	Thu, May 4, 2023	59.39	59.60	59.31	59.41
4245	AMEX	DIM	Wed, May 3, 2023	59.46	59.70	59.39	59.42
4244	AMEX	DIM	Tue, May 2, 2023	59.32	59.32	58.93	59.23
4243	AMEX	DIM	Mon, May 1, 2023	59.92	60.06	59.91	60.02
4242	AMEX	DIM	Fri, Apr 28, 2023	59.70	60.06	59.70	60.05
4241	AMEX	DIM	Thu, Apr 27, 2023	59.67	60.04	59.67	60.02
4240	AMEX	DIM	Wed, Apr 26, 2023	59.70	59.70	59.29	59.36
4239	AMEX	DIM	Tue, Apr 25, 2023	59.72	59.72	59.21	59.21
4238	AMEX	DIM	Mon, Apr 24, 2023	60.02	60.18	60.02	60.14
4237	AMEX	DIM	Fri, Apr 21, 2023	59.89	60.07	59.85	60.06
4236	AMEX	DIM	Thu, Apr 20, 2023	59.62	59.92	59.62	59.75
4235	AMEX	DIM	Wed, Apr 19, 2023	59.76	59.88	59.76	59.83
4234	AMEX	DIM	Tue, Apr 18, 2023	60.08	60.12	59.86	60.11
4233	AMEX	DIM	Mon, Apr 17, 2023	59.66	59.78	59.57	59.78
4232	AMEX	DIM	Fri, Apr 14, 2023	60.03	60.11	59.61	59.73
4231	AMEX	DIM	Thu, Apr 13, 2023	59.85	60.15	59.80	60.05
4230	AMEX	DIM	Wed, Apr 12, 2023	59.49	59.63	59.14	59.32
4229	AMEX	DIM	Tue, Apr 11, 2023	58.90	59.06	58.90	58.97
4228	AMEX	DIM	Mon, Apr 10, 2023	58.47	58.73	58.33	58.69
4227	AMEX	DIM	Thu, Apr 6, 2023	58.45	58.81	58.44	58.73
4226	AMEX	DIM	Wed, Apr 5, 2023	58.49	58.49	58.28	58.43
4225	AMEX	DIM	Tue, Apr 4, 2023	59.10	59.13	58.99	59.04
4224	AMEX	DIM	Mon, Apr 3, 2023	58.68	59.03	58.68	59.03
4223	AMEX	DIM	Fri, Mar 31, 2023	58.49	58.65	58.43	58.46
4222	AMEX	DIM	Thu, Mar 30, 2023	58.50	58.50	58.21	58.34
4221	AMEX	DIM	Wed, Mar 29, 2023	57.62	57.75	57.55	57.55
4220	AMEX	DIM	Tue, Mar 28, 2023	57.08	57.26	57.05	57.20
4219	AMEX	DIM	Mon, Mar 27, 2023	57.07	57.12	56.89	57.11
4218	AMEX	DIM	Fri, Mar 24, 2023	56.95	57.09	56.68	56.64
4217	AMEX	DIM	Thu, Mar 23, 2023	58.03	58.03	57.36	57.48
4216	AMEX	DIM	Wed, Mar 22, 2023	57.65	58.00	57.43	57.43
4215	AMEX	DIM	Tue, Mar 21, 2023	57.80	57.80	57.51	57.72
4214	AMEX	DIM	Mon, Mar 20, 2023	56.54	57.00	56.54	56.92
4213	AMEX	DIM	Fri, Mar 17, 2023	56.29	56.33	56.04	56.20
4212	AMEX	DIM	Thu, Mar 16, 2023	56.02	56.88	56.01	56.88
4211	AMEX	DIM	Wed, Mar 15, 2023	55.98	56.29	55.82	56.22
4210	AMEX	DIM	Tue, Mar 14, 2023	57.74	57.80	57.51	57.80
4209	AMEX	DIM	Mon, Mar 13, 2023	57.17	57.39	57.17	57.23
4208	AMEX	DIM	Fri, Mar 10, 2023	58.32	58.40	57.74	57.75
4207	AMEX	DIM	Thu, Mar 9, 2023	58.82	58.87	58.33	58.33
4206	AMEX	DIM	Wed, Mar 8, 2023	58.68	58.78	58.65	58.78
4205	AMEX	DIM	Tue, Mar 7, 2023	59.41	59.41	58.46	58.47
4204	AMEX	DIM	Mon, Mar 6, 2023	59.54	59.54	59.44	59.47
4203	AMEX	DIM	Fri, Mar 3, 2023	59.17	59.56	59.11	59.53
4202	AMEX	DIM	Thu, Mar 2, 2023	58.51	58.80	58.51	58.80
4201	AMEX	DIM	Wed, Mar 1, 2023	58.90	58.97	58.70	58.83
4200	AMEX	DIM	Tue, Feb 28, 2023	58.61	58.70	58.45	58.45
4199	AMEX	DIM	Mon, Feb 27, 2023	58.62	58.84	58.56	58.72
4198	AMEX	DIM	Fri, Feb 24, 2023	57.90	58.15	57.90	58.13
4197	AMEX	DIM	Thu, Feb 23, 2023	58.99	58.99	58.27	58.76
4196	AMEX	DIM	Wed, Feb 22, 2023	58.45	58.65	58.30	58.32
4195	AMEX	DIM	Tue, Feb 21, 2023	58.98	58.98	58.59	58.67
4194	AMEX	DIM	Fri, Feb 17, 2023	58.92	59.36	58.92	59.36
4193	AMEX	DIM	Thu, Feb 16, 2023	58.86	59.39	58.81	59.11
4192	AMEX	DIM	Wed, Feb 15, 2023	58.93	59.30	58.93	59.30
4191	AMEX	DIM	Tue, Feb 14, 2023	59.16	59.52	59.04	59.50
4190	AMEX	DIM	Mon, Feb 13, 2023	59.03	59.46	59.03	59.37
4189	AMEX	DIM	Fri, Feb 10, 2023	58.92	58.99	58.78	58.97
4188	AMEX	DIM	Thu, Feb 9, 2023	60.02	60.02	59.19	59.28
4187	AMEX	DIM	Wed, Feb 8, 2023	59.70	59.70	59.21	59.29
4186	AMEX	DIM	Tue, Feb 7, 2023	59.00	59.70	58.81	59.70
4185	AMEX	DIM	Mon, Feb 6, 2023	59.20	59.24	59.03	59.18
4184	AMEX	DIM	Fri, Feb 3, 2023	60.32	60.32	59.73	59.86
4183	AMEX	DIM	Thu, Feb 2, 2023	61.05	61.05	60.76	60.76
4182	AMEX	DIM	Wed, Feb 1, 2023	60.09	60.91	59.91	60.66
4181	AMEX	DIM	Tue, Jan 31, 2023	59.60	59.92	59.55	59.92
4180	AMEX	DIM	Mon, Jan 30, 2023	59.92	60.03	59.68	59.72
4179	AMEX	DIM	Fri, Jan 27, 2023	59.94	60.20	59.94	60.13
4178	AMEX	DIM	Thu, Jan 26, 2023	60.11	60.12	59.77	60.12
4177	AMEX	DIM	Wed, Jan 25, 2023	59.53	60.00	59.52	59.94
4176	AMEX	DIM	Tue, Jan 24, 2023	59.44	59.77	59.44	59.68
4175	AMEX	DIM	Mon, Jan 23, 2023	59.17	59.55	59.17	59.54
4174	AMEX	DIM	Fri, Jan 20, 2023	58.83	59.32	58.83	59.32
4173	AMEX	DIM	Thu, Jan 19, 2023	58.54	58.83	58.50	58.73
4172	AMEX	DIM	Wed, Jan 18, 2023	59.52	59.53	58.70	58.70
4171	AMEX	DIM	Tue, Jan 17, 2023	58.90	58.90	58.85	58.85
4170	AMEX	DIM	Fri, Jan 13, 2023	58.12	58.62	58.12	58.61
4169	AMEX	DIM	Thu, Jan 12, 2023	58.02	58.37	57.94	58.35
4168	AMEX	DIM	Wed, Jan 11, 2023	57.43	57.51	57.28	57.51
4167	AMEX	DIM	Tue, Jan 10, 2023	57.06	57.15	57.06	57.15
4166	AMEX	DIM	Mon, Jan 9, 2023	57.24	57.52	57.08	57.08
4165	AMEX	DIM	Fri, Jan 6, 2023	55.85	56.85	55.85	56.79
4164	AMEX	DIM	Thu, Jan 5, 2023	55.59	55.61	55.43	55.43
4163	AMEX	DIM	Wed, Jan 4, 2023	56.14	56.21	55.94	55.98
4162	AMEX	DIM	Tue, Jan 3, 2023	55.90	55.90	55.43	55.57
4161	AMEX	DIM	Fri, Dec 30, 2022	55.60	55.62	55.32	55.48
4160	AMEX	DIM	Thu, Dec 29, 2022	55.64	55.89	55.54	55.82
4159	AMEX	DIM	Wed, Dec 28, 2022	55.59	55.70	54.91	54.91
4158	AMEX	DIM	Tue, Dec 27, 2022	55.39	55.69	55.39	55.51
4157	AMEX	DIM	Fri, Dec 23, 2022	55.29	55.50	55.15	55.48
4156	AMEX	DIM	Thu, Dec 22, 2022	55.94	55.94	55.28	55.14
4155	AMEX	DIM	Wed, Dec 21, 2022	55.98	56.25	55.85	56.08
4154	AMEX	DIM	Tue, Dec 20, 2022	55.42	55.63	55.33	55.47
4153	AMEX	DIM	Mon, Dec 19, 2022	55.57	55.57	55.15	55.26
4152	AMEX	DIM	Fri, Dec 16, 2022	55.19	55.42	54.96	55.41
4151	AMEX	DIM	Thu, Dec 15, 2022	56.37	56.37	55.47	55.54
4150	AMEX	DIM	Wed, Dec 14, 2022	56.84	57.05	56.65	56.82
4149	AMEX	DIM	Tue, Dec 13, 2022	57.64	57.64	56.76	56.87
4148	AMEX	DIM	Mon, Dec 12, 2022	56.09	56.09	55.69	56.05
4147	AMEX	DIM	Fri, Dec 9, 2022	56.17	56.40	56.11	56.11
4146	AMEX	DIM	Thu, Dec 8, 2022	55.72	55.97	55.63	55.89
4145	AMEX	DIM	Wed, Dec 7, 2022	55.67	55.83	55.67	55.73
4144	AMEX	DIM	Tue, Dec 6, 2022	56.09	56.09	55.51	55.64
4143	AMEX	DIM	Mon, Dec 5, 2022	56.36	56.36	55.70	55.88
4142	AMEX	DIM	Fri, Dec 2, 2022	56.24	56.65	56.16	56.65
4141	AMEX	DIM	Thu, Dec 1, 2022	56.72	56.72	56.24	56.56
4140	AMEX	DIM	Wed, Nov 30, 2022	55.51	56.18	55.06	56.09
4139	AMEX	DIM	Tue, Nov 29, 2022	55.15	55.39	55.15	55.23
4138	AMEX	DIM	Mon, Nov 28, 2022	55.65	55.65	54.98	55.02
4137	AMEX	DIM	Fri, Nov 25, 2022	55.84	55.98	55.84	55.92
4136	AMEX	DIM	Wed, Nov 23, 2022	54.96	55.50	54.96	55.40
4135	AMEX	DIM	Tue, Nov 22, 2022	54.52	54.85	54.52	54.85
4134	AMEX	DIM	Mon, Nov 21, 2022	53.95	54.07	53.90	53.94
4133	AMEX	DIM	Fri, Nov 18, 2022	54.58	54.58	54.27	54.43
4132	AMEX	DIM	Thu, Nov 17, 2022	53.84	54.36	53.84	54.36
4131	AMEX	DIM	Wed, Nov 16, 2022	54.76	54.76	54.51	54.61
4130	AMEX	DIM	Tue, Nov 15, 2022	55.30	55.33	54.52	54.77
4129	AMEX	DIM	Mon, Nov 14, 2022	54.60	54.87	54.47	54.49
4128	AMEX	DIM	Fri, Nov 11, 2022	54.62	55.25	54.62	55.12
4127	AMEX	DIM	Thu, Nov 10, 2022	53.10	53.99	53.10	53.99
4126	AMEX	DIM	Wed, Nov 9, 2022	51.65	51.83	51.09	51.17
4125	AMEX	DIM	Tue, Nov 8, 2022	51.55	52.04	51.41	51.78
4124	AMEX	DIM	Mon, Nov 7, 2022	51.32	51.43	51.07	51.23
4123	AMEX	DIM	Fri, Nov 4, 2022	50.47	51.07	50.39	50.99
4122	AMEX	DIM	Thu, Nov 3, 2022	48.97	49.30	48.97	49.09
4121	AMEX	DIM	Wed, Nov 2, 2022	50.11	50.74	49.58	49.58
4120	AMEX	DIM	Tue, Nov 1, 2022	50.72	50.72	49.97	50.18
4119	AMEX	DIM	Mon, Oct 31, 2022	49.75	49.87	49.62	49.79
4118	AMEX	DIM	Fri, Oct 28, 2022	49.88	50.30	49.88	50.26
4117	AMEX	DIM	Thu, Oct 27, 2022	50.09	50.37	49.89	49.89
4116	AMEX	DIM	Wed, Oct 26, 2022	50.03	50.53	50.03	50.20
4115	AMEX	DIM	Tue, Oct 25, 2022	49.06	49.77	49.06	49.76
4114	AMEX	DIM	Mon, Oct 24, 2022	48.32	48.77	48.32	48.64
4113	AMEX	DIM	Fri, Oct 21, 2022	47.44	48.79	47.33	48.79
4112	AMEX	DIM	Thu, Oct 20, 2022	48.17	48.54	47.90	47.97
4111	AMEX	DIM	Wed, Oct 19, 2022	48.11	48.11	47.79	47.90
4110	AMEX	DIM	Tue, Oct 18, 2022	48.85	48.85	48.11	48.48
4109	AMEX	DIM	Mon, Oct 17, 2022	48.05	48.32	48.05	48.12
4108	AMEX	DIM	Fri, Oct 14, 2022	48.01	48.01	47.02	47.02
4107	AMEX	DIM	Thu, Oct 13, 2022	46.12	47.87	46.12	47.70
4106	AMEX	DIM	Wed, Oct 12, 2022	46.87	47.00	46.74	46.83
4105	AMEX	DIM	Tue, Oct 11, 2022	47.47	47.83	47.18	47.23
4104	AMEX	DIM	Mon, Oct 10, 2022	47.90	47.90	47.32	47.66
4103	AMEX	DIM	Fri, Oct 7, 2022	48.42	48.42	47.72	47.79
4102	AMEX	DIM	Thu, Oct 6, 2022	48.90	49.07	48.56	48.56
4101	AMEX	DIM	Wed, Oct 5, 2022	49.38	49.67	48.92	49.38
4100	AMEX	DIM	Tue, Oct 4, 2022	49.79	50.22	49.79	50.22
4099	AMEX	DIM	Mon, Oct 3, 2022	48.13	48.74	47.98	48.59
4098	AMEX	DIM	Fri, Sep 30, 2022	47.56	47.90	47.35	47.35
4097	AMEX	DIM	Thu, Sep 29, 2022	47.56	47.56	46.92	47.49
4096	AMEX	DIM	Wed, Sep 28, 2022	47.30	48.33	47.14	48.07
4095	AMEX	DIM	Tue, Sep 27, 2022	48.12	48.14	47.19	47.41
4094	AMEX	DIM	Mon, Sep 26, 2022	48.52	48.61	47.86	47.95
4093	AMEX	DIM	Fri, Sep 23, 2022	49.96	49.96	49.29	49.21
4092	AMEX	DIM	Thu, Sep 22, 2022	51.51	51.51	51.08	51.27
4091	AMEX	DIM	Wed, Sep 21, 2022	51.95	52.19	51.28	51.35
4090	AMEX	DIM	Tue, Sep 20, 2022	52.10	52.13	51.67	51.91
4089	AMEX	DIM	Mon, Sep 19, 2022	52.27	53.08	52.27	53.01
4088	AMEX	DIM	Fri, Sep 16, 2022	52.62	52.93	52.62	52.93
4087	AMEX	DIM	Thu, Sep 15, 2022	53.20	53.30	53.02	53.02
4086	AMEX	DIM	Wed, Sep 14, 2022	53.50	53.64	53.29	53.47
4085	AMEX	DIM	Tue, Sep 13, 2022	54.10	54.35	53.27	53.27
4084	AMEX	DIM	Mon, Sep 12, 2022	55.10	55.30	55.10	55.11
4083	AMEX	DIM	Fri, Sep 9, 2022	54.19	54.51	54.19	54.48
4082	AMEX	DIM	Thu, Sep 8, 2022	52.75	53.19	52.57	53.19
4081	AMEX	DIM	Wed, Sep 7, 2022	52.51	53.24	52.51	53.24
4080	AMEX	DIM	Tue, Sep 6, 2022	53.27	53.27	52.76	52.78
4079	AMEX	DIM	Fri, Sep 2, 2022	53.82	54.13	53.05	53.08
4078	AMEX	DIM	Thu, Sep 1, 2022	53.60	53.60	53.08	53.47
4077	AMEX	DIM	Wed, Aug 31, 2022	54.54	54.54	54.15	54.17
4076	AMEX	DIM	Tue, Aug 30, 2022	55.30	55.31	54.52	54.57
4075	AMEX	DIM	Mon, Aug 29, 2022	54.81	55.01	54.70	54.84
4074	AMEX	DIM	Fri, Aug 26, 2022	56.22	56.22	54.81	54.82
4073	AMEX	DIM	Thu, Aug 25, 2022	55.81	56.20	55.73	56.20
4072	AMEX	DIM	Wed, Aug 24, 2022	55.52	55.83	55.47	55.72
4071	AMEX	DIM	Tue, Aug 23, 2022	55.46	56.05	55.46	55.61
4070	AMEX	DIM	Mon, Aug 22, 2022	55.71	55.71	55.36	55.38
4069	AMEX	DIM	Fri, Aug 19, 2022	56.55	56.56	56.33	56.35
4068	AMEX	DIM	Thu, Aug 18, 2022	57.31	57.31	56.98	57.05
4067	AMEX	DIM	Wed, Aug 17, 2022	57.10	57.44	56.95	57.23
4066	AMEX	DIM	Tue, Aug 16, 2022	57.34	57.78	57.34	57.66
4065	AMEX	DIM	Mon, Aug 15, 2022	58.01	58.01	57.59	57.75
4064	AMEX	DIM	Fri, Aug 12, 2022	58.12	58.25	57.94	58.25
4063	AMEX	DIM	Thu, Aug 11, 2022	58.36	58.36	57.92	57.92
4062	AMEX	DIM	Wed, Aug 10, 2022	57.78	58.06	57.78	57.94
4061	AMEX	DIM	Tue, Aug 9, 2022	56.61	56.63	56.31	56.34
4060	AMEX	DIM	Mon, Aug 8, 2022	56.82	57.01	56.48	56.55
4059	AMEX	DIM	Fri, Aug 5, 2022	56.07	56.43	56.07	56.35
4058	AMEX	DIM	Thu, Aug 4, 2022	56.61	56.82	56.56	56.82
4057	AMEX	DIM	Wed, Aug 3, 2022	56.45	56.66	56.23	56.64
4056	AMEX	DIM	Tue, Aug 2, 2022	56.70	56.94	56.35	56.35
4055	AMEX	DIM	Mon, Aug 1, 2022	57.11	57.40	57.06	57.17
4054	AMEX	DIM	Fri, Jul 29, 2022	56.73	57.12	56.66	57.12
4053	AMEX	DIM	Thu, Jul 28, 2022	56.07	56.42	55.87	56.42
4052	AMEX	DIM	Wed, Jul 27, 2022	55.38	56.04	55.22	56.04
4051	AMEX	DIM	Tue, Jul 26, 2022	55.26	55.26	54.97	54.99
4050	AMEX	DIM	Mon, Jul 25, 2022	55.78	55.83	55.57	55.71
4049	AMEX	DIM	Fri, Jul 22, 2022	55.78	55.78	55.23	55.29
4048	AMEX	DIM	Thu, Jul 21, 2022	54.74	55.42	54.74	55.39
4047	AMEX	DIM	Wed, Jul 20, 2022	55.14	55.16	54.59	54.80
4046	AMEX	DIM	Tue, Jul 19, 2022	55.09	55.24	55.07	55.18
4045	AMEX	DIM	Mon, Jul 18, 2022	54.35	54.44	53.90	53.93
4044	AMEX	DIM	Fri, Jul 15, 2022	53.68	53.68	53.41	53.57
4043	AMEX	DIM	Thu, Jul 14, 2022	52.80	53.07	52.47	53.06
4042	AMEX	DIM	Wed, Jul 13, 2022	53.50	54.03	53.36	53.98
4041	AMEX	DIM	Tue, Jul 12, 2022	53.92	54.39	53.92	54.04
4040	AMEX	DIM	Mon, Jul 11, 2022	54.22	54.23	53.82	53.82
4039	AMEX	DIM	Fri, Jul 8, 2022	54.61	55.04	54.61	54.84
4038	AMEX	DIM	Thu, Jul 7, 2022	54.28	54.59	54.28	54.56
4037	AMEX	DIM	Wed, Jul 6, 2022	53.78	53.89	53.49	53.79
4036	AMEX	DIM	Tue, Jul 5, 2022	53.58	54.13	53.45	54.13
4035	AMEX	DIM	Fri, Jul 1, 2022	54.66	55.31	54.60	55.29
4034	AMEX	DIM	Thu, Jun 30, 2022	54.60	55.34	54.51	55.33
4033	AMEX	DIM	Wed, Jun 29, 2022	55.89	55.89	55.39	55.39
4032	AMEX	DIM	Tue, Jun 28, 2022	56.65	56.80	55.76	55.76
4031	AMEX	DIM	Mon, Jun 27, 2022	56.04	56.32	55.95	55.95
4030	AMEX	DIM	Fri, Jun 24, 2022	55.45	56.14	55.45	56.14
4029	AMEX	DIM	Thu, Jun 23, 2022	56.17	56.22	55.71	54.91
4028	AMEX	DIM	Wed, Jun 22, 2022	56.18	56.80	56.18	56.54
4027	AMEX	DIM	Tue, Jun 21, 2022	57.12	57.13	56.86	56.92
4026	AMEX	DIM	Fri, Jun 17, 2022	56.75	56.84	56.36	56.57
4025	AMEX	DIM	Thu, Jun 16, 2022	56.72	57.13	56.43	56.84
4024	AMEX	DIM	Wed, Jun 15, 2022	57.45	58.13	57.00	57.92
4023	AMEX	DIM	Tue, Jun 14, 2022	57.34	57.41	56.53	56.83
4022	AMEX	DIM	Mon, Jun 13, 2022	57.70	57.81	57.19	57.19
4021	AMEX	DIM	Fri, Jun 10, 2022	59.37	59.37	58.75	58.95
4020	AMEX	DIM	Thu, Jun 9, 2022	61.01	61.16	60.26	60.26
4019	AMEX	DIM	Wed, Jun 8, 2022	61.62	61.77	61.36	61.38
4018	AMEX	DIM	Tue, Jun 7, 2022	61.62	62.25	61.62	62.23
4017	AMEX	DIM	Mon, Jun 6, 2022	62.44	62.51	61.99	62.15
4016	AMEX	DIM	Fri, Jun 3, 2022	62.10	62.15	61.80	61.94
4015	AMEX	DIM	Thu, Jun 2, 2022	61.98	62.76	61.98	62.76
4014	AMEX	DIM	Wed, Jun 1, 2022	62.42	62.42	61.45	61.65
4013	AMEX	DIM	Tue, May 31, 2022	62.28	62.37	62.12	62.16
4012	AMEX	DIM	Fri, May 27, 2022	62.46	62.76	62.46	62.76
4011	AMEX	DIM	Thu, May 26, 2022	61.87	62.27	61.87	62.27
4010	AMEX	DIM	Wed, May 25, 2022	61.38	61.81	61.35	61.64
4009	AMEX	DIM	Tue, May 24, 2022	61.43	61.53	61.24	61.50
4008	AMEX	DIM	Mon, May 23, 2022	61.50	61.77	61.50	61.65
4007	AMEX	DIM	Fri, May 20, 2022	60.98	60.98	60.18	60.65
4006	AMEX	DIM	Thu, May 19, 2022	59.96	60.63	59.96	60.31
4005	AMEX	DIM	Wed, May 18, 2022	60.53	60.55	59.64	59.65
4004	AMEX	DIM	Tue, May 17, 2022	60.78	60.97	60.68	60.91
4003	AMEX	DIM	Mon, May 16, 2022	59.70	59.97	59.58	59.86
4002	AMEX	DIM	Fri, May 13, 2022	59.13	59.67	59.04	59.62
4001	AMEX	DIM	Thu, May 12, 2022	58.43	58.63	58.09	58.37
4000	AMEX	DIM	Wed, May 11, 2022	59.03	59.54	58.34	58.34
3999	AMEX	DIM	Tue, May 10, 2022	59.33	59.33	58.40	58.73
3998	AMEX	DIM	Mon, May 9, 2022	58.96	58.96	58.45	58.45
3997	AMEX	DIM	Fri, May 6, 2022	60.06	60.06	59.57	59.79
3996	AMEX	DIM	Thu, May 5, 2022	61.38	61.38	59.92	60.10
3995	AMEX	DIM	Wed, May 4, 2022	61.13	62.13	60.68	62.13
3994	AMEX	DIM	Tue, May 3, 2022	60.99	61.26	60.99	61.21
3993	AMEX	DIM	Mon, May 2, 2022	60.66	60.76	59.97	60.55
3992	AMEX	DIM	Fri, Apr 29, 2022	61.66	61.93	60.50	60.50
3991	AMEX	DIM	Thu, Apr 28, 2022	61.18	61.53	60.78	61.46
3990	AMEX	DIM	Wed, Apr 27, 2022	60.69	61.09	60.52	60.74
3989	AMEX	DIM	Tue, Apr 26, 2022	61.48	61.48	60.41	60.43
3988	AMEX	DIM	Mon, Apr 25, 2022	61.72	62.07	61.41	62.07
3987	AMEX	DIM	Fri, Apr 22, 2022	63.18	63.18	62.35	62.35
3986	AMEX	DIM	Thu, Apr 21, 2022	64.38	64.38	63.11	63.18
3985	AMEX	DIM	Wed, Apr 20, 2022	63.82	63.93	63.67	63.77
3984	AMEX	DIM	Tue, Apr 19, 2022	62.87	63.28	62.87	63.28
3983	AMEX	DIM	Mon, Apr 18, 2022	62.92	63.24	62.75	62.88
3982	AMEX	DIM	Thu, Apr 14, 2022	63.65	63.65	63.17	63.22
3981	AMEX	DIM	Wed, Apr 13, 2022	62.72	63.34	62.72	63.30
3980	AMEX	DIM	Tue, Apr 12, 2022	63.17	63.20	62.62	62.63
3979	AMEX	DIM	Mon, Apr 11, 2022	63.50	63.50	63.00	63.00
3978	AMEX	DIM	Fri, Apr 8, 2022	63.28	63.65	63.28	63.49
3977	AMEX	DIM	Thu, Apr 7, 2022	63.47	63.61	63.12	63.40
3976	AMEX	DIM	Wed, Apr 6, 2022	63.19	63.60	63.17	63.39
3975	AMEX	DIM	Tue, Apr 5, 2022	64.63	64.63	64.08	64.16
3974	AMEX	DIM	Mon, Apr 4, 2022	64.81	65.11	64.81	64.98
3973	AMEX	DIM	Fri, Apr 1, 2022	64.69	64.75	64.41	64.75
3972	AMEX	DIM	Thu, Mar 31, 2022	64.78	64.95	64.22	64.22
3971	AMEX	DIM	Wed, Mar 30, 2022	65.42	65.59	65.18	65.22
3970	AMEX	DIM	Tue, Mar 29, 2022	65.60	65.60	65.13	65.33
3969	AMEX	DIM	Mon, Mar 28, 2022	64.13	64.40	64.00	64.40
3968	AMEX	DIM	Fri, Mar 25, 2022	64.39	64.64	64.31	64.61
3967	AMEX	DIM	Thu, Mar 24, 2022	64.25	64.40	64.16	64.30
3966	AMEX	DIM	Wed, Mar 23, 2022	64.21	64.39	64.03	64.03
3965	AMEX	DIM	Tue, Mar 22, 2022	64.91	65.11	64.88	65.06
3964	AMEX	DIM	Mon, Mar 21, 2022	64.77	64.77	64.32	64.41
3963	AMEX	DIM	Fri, Mar 18, 2022	63.75	64.79	63.75	64.78
3962	AMEX	DIM	Thu, Mar 17, 2022	63.55	64.26	63.55	64.02
3961	AMEX	DIM	Wed, Mar 16, 2022	63.00	63.79	63.00	63.79
3960	AMEX	DIM	Tue, Mar 15, 2022	61.87	62.10	61.51	62.04
3959	AMEX	DIM	Mon, Mar 14, 2022	62.09	62.13	61.60	61.64
3958	AMEX	DIM	Fri, Mar 11, 2022	62.23	62.23	61.03	61.05
3957	AMEX	DIM	Thu, Mar 10, 2022	61.46	61.64	61.28	61.39
3956	AMEX	DIM	Wed, Mar 9, 2022	61.35	62.18	61.28	61.79
3955	AMEX	DIM	Tue, Mar 8, 2022	59.69	60.83	59.42	59.84
3954	AMEX	DIM	Mon, Mar 7, 2022	60.85	60.85	59.35	59.39
3953	AMEX	DIM	Fri, Mar 4, 2022	61.16	61.27	60.92	61.26
3952	AMEX	DIM	Thu, Mar 3, 2022	63.33	63.33	62.44	62.53
3951	AMEX	DIM	Wed, Mar 2, 2022	63.38	63.65	63.36	63.65
3950	AMEX	DIM	Tue, Mar 1, 2022	64.05	64.05	62.87	63.06
3949	AMEX	DIM	Mon, Feb 28, 2022	64.10	64.65	64.10	64.21
3948	AMEX	DIM	Fri, Feb 25, 2022	64.26	65.14	64.26	65.05
3947	AMEX	DIM	Thu, Feb 24, 2022	62.55	63.82	62.45	63.80
3946	AMEX	DIM	Wed, Feb 23, 2022	65.58	65.58	64.55	64.55
3945	AMEX	DIM	Tue, Feb 22, 2022	65.50	65.50	64.85	65.22
3944	AMEX	DIM	Fri, Feb 18, 2022	66.14	66.14	65.82	65.91
3943	AMEX	DIM	Thu, Feb 17, 2022	66.60	66.60	66.01	66.07
3942	AMEX	DIM	Wed, Feb 16, 2022	66.55	67.04	66.55	67.04
3941	AMEX	DIM	Tue, Feb 15, 2022	66.40	66.78	66.37	66.78
3940	AMEX	DIM	Mon, Feb 14, 2022	65.74	65.74	65.29	65.64
3939	AMEX	DIM	Fri, Feb 11, 2022	66.75	66.75	65.76	65.83
3938	AMEX	DIM	Thu, Feb 10, 2022	66.67	67.55	66.61	66.66
3937	AMEX	DIM	Wed, Feb 9, 2022	67.31	67.44	67.29	67.44
3936	AMEX	DIM	Tue, Feb 8, 2022	66.08	66.59	66.08	66.55
3935	AMEX	DIM	Mon, Feb 7, 2022	66.20	66.42	66.14	66.14
3934	AMEX	DIM	Fri, Feb 4, 2022	66.01	66.38	65.87	66.11
3933	AMEX	DIM	Thu, Feb 3, 2022	66.66	66.67	66.17	66.17
3932	AMEX	DIM	Wed, Feb 2, 2022	66.90	66.90	66.54	66.76
3931	AMEX	DIM	Tue, Feb 1, 2022	65.93	66.23	65.72	66.23
3930	AMEX	DIM	Mon, Jan 31, 2022	64.96	65.84	64.96	65.84
3929	AMEX	DIM	Fri, Jan 28, 2022	64.32	64.66	64.10	64.66
3928	AMEX	DIM	Thu, Jan 27, 2022	64.74	64.74	64.41	64.52
3927	AMEX	DIM	Wed, Jan 26, 2022	65.88	65.88	64.78	64.82
3926	AMEX	DIM	Tue, Jan 25, 2022	64.79	65.50	64.49	65.13
3925	AMEX	DIM	Mon, Jan 24, 2022	65.09	65.79	64.35	65.68
3924	AMEX	DIM	Fri, Jan 21, 2022	66.80	66.81	66.10	66.13
3923	AMEX	DIM	Thu, Jan 20, 2022	67.59	67.76	66.83	66.89
3922	AMEX	DIM	Wed, Jan 19, 2022	67.91	67.97	67.57	67.59
3921	AMEX	DIM	Tue, Jan 18, 2022	67.71	67.71	67.40	67.47
3920	AMEX	DIM	Fri, Jan 14, 2022	68.38	68.51	68.08	68.41
3919	AMEX	DIM	Thu, Jan 13, 2022	69.11	69.12	68.37	68.37
3918	AMEX	DIM	Wed, Jan 12, 2022	68.55	68.76	68.52	68.67
3917	AMEX	DIM	Tue, Jan 11, 2022	67.49	68.17	67.47	68.09
3916	AMEX	DIM	Mon, Jan 10, 2022	67.24	67.27	66.90	67.26
3915	AMEX	DIM	Fri, Jan 7, 2022	67.59	67.84	67.42	67.79
3914	AMEX	DIM	Thu, Jan 6, 2022	67.71	67.75	67.42	67.49
3913	AMEX	DIM	Wed, Jan 5, 2022	68.32	68.48	67.72	67.72
3912	AMEX	DIM	Tue, Jan 4, 2022	68.06	68.11	67.97	67.99
3911	AMEX	DIM	Mon, Jan 3, 2022	67.61	67.61	67.34	67.47
3910	AMEX	DIM	Fri, Dec 31, 2021	67.26	67.50	67.16	67.21
3909	AMEX	DIM	Thu, Dec 30, 2021	67.51	67.53	67.22	67.22
3908	AMEX	DIM	Wed, Dec 29, 2021	67.40	67.50	67.40	67.47
3907	AMEX	DIM	Tue, Dec 28, 2021	67.22	67.53	67.22	67.34
3906	AMEX	DIM	Mon, Dec 27, 2021	67.10	67.27	66.92	67.20
3905	AMEX	DIM	Thu, Dec 23, 2021	67.06	67.35	67.06	66.79
3904	AMEX	DIM	Wed, Dec 22, 2021	66.29	66.84	66.29	66.84
3903	AMEX	DIM	Tue, Dec 21, 2021	65.98	66.37	65.98	66.35
3902	AMEX	DIM	Mon, Dec 20, 2021	65.38	65.74	65.36	65.64
3901	AMEX	DIM	Fri, Dec 17, 2021	66.13	66.42	65.95	65.97
3900	AMEX	DIM	Thu, Dec 16, 2021	66.71	66.71	66.57	66.63
3899	AMEX	DIM	Wed, Dec 15, 2021	65.83	66.58	65.83	66.57
3898	AMEX	DIM	Tue, Dec 14, 2021	65.95	66.03	65.61	65.79
3897	AMEX	DIM	Mon, Dec 13, 2021	66.35	66.35	66.00	66.00
3896	AMEX	DIM	Fri, Dec 10, 2021	66.67	66.76	66.49	66.66
3895	AMEX	DIM	Thu, Dec 9, 2021	66.60	66.60	66.40	66.46
3894	AMEX	DIM	Wed, Dec 8, 2021	66.71	66.97	66.71	66.97
3893	AMEX	DIM	Tue, Dec 7, 2021	66.53	66.85	66.53	66.83
3892	AMEX	DIM	Mon, Dec 6, 2021	65.47	65.86	65.47	65.75
3891	AMEX	DIM	Fri, Dec 3, 2021	65.55	65.55	64.77	65.14
3890	AMEX	DIM	Thu, Dec 2, 2021	64.78	65.25	64.78	65.16
3889	AMEX	DIM	Wed, Dec 1, 2021	65.51	65.51	64.25	64.25
3888	AMEX	DIM	Tue, Nov 30, 2021	64.93	64.93	64.18	64.64
3887	AMEX	DIM	Mon, Nov 29, 2021	65.44	65.47	64.93	65.27
3886	AMEX	DIM	Fri, Nov 26, 2021	65.45	65.45	64.84	64.85
3885	AMEX	DIM	Wed, Nov 24, 2021	66.24	66.43	66.24	66.43
3884	AMEX	DIM	Tue, Nov 23, 2021	66.72	66.79	66.51	66.75
3883	AMEX	DIM	Mon, Nov 22, 2021	66.89	67.09	66.74	66.74
3882	AMEX	DIM	Fri, Nov 19, 2021	67.10	67.10	66.89	66.90
3881	AMEX	DIM	Thu, Nov 18, 2021	67.42	67.50	67.41	67.46
3880	AMEX	DIM	Wed, Nov 17, 2021	67.55	67.55	67.43	67.55
3879	AMEX	DIM	Tue, Nov 16, 2021	67.86	67.86	67.69	67.70
3878	AMEX	DIM	Mon, Nov 15, 2021	68.30	68.30	67.89	67.89
3877	AMEX	DIM	Fri, Nov 12, 2021	67.98	68.20	67.98	68.20
3876	AMEX	DIM	Thu, Nov 11, 2021	67.86	67.98	67.80	67.83
3875	AMEX	DIM	Wed, Nov 10, 2021	68.27	68.27	67.69	67.75
3874	AMEX	DIM	Tue, Nov 9, 2021	68.67	68.69	68.37	68.66
3873	AMEX	DIM	Mon, Nov 8, 2021	68.78	68.90	68.76	68.90
3872	AMEX	DIM	Fri, Nov 5, 2021	68.64	68.87	68.61	68.87
3871	AMEX	DIM	Thu, Nov 4, 2021	68.71	68.89	68.51	68.89
3870	AMEX	DIM	Wed, Nov 3, 2021	68.20	68.79	68.20	68.79
3869	AMEX	DIM	Tue, Nov 2, 2021	68.30	68.35	68.25	68.28
3868	AMEX	DIM	Mon, Nov 1, 2021	68.51	68.65	68.51	68.65
3867	AMEX	DIM	Fri, Oct 29, 2021	68.09	68.09	67.89	68.07
3866	AMEX	DIM	Thu, Oct 28, 2021	68.42	68.68	68.42	68.68
3865	AMEX	DIM	Wed, Oct 27, 2021	68.39	68.45	68.14	68.14
3864	AMEX	DIM	Tue, Oct 26, 2021	68.35	68.35	68.22	68.26
3863	AMEX	DIM	Mon, Oct 25, 2021	68.48	68.48	68.34	68.37
3862	AMEX	DIM	Fri, Oct 22, 2021	68.40	68.40	68.25	68.32
3861	AMEX	DIM	Thu, Oct 21, 2021	67.98	68.05	67.98	68.05
3860	AMEX	DIM	Wed, Oct 20, 2021	68.21	68.38	68.08	68.34
3859	AMEX	DIM	Tue, Oct 19, 2021	68.06	68.26	68.06	68.18
3858	AMEX	DIM	Mon, Oct 18, 2021	67.76	67.90	67.74	67.86
3857	AMEX	DIM	Fri, Oct 15, 2021	68.02	68.20	68.01	68.20
3856	AMEX	DIM	Thu, Oct 14, 2021	67.59	67.79	67.59	67.79
3855	AMEX	DIM	Wed, Oct 13, 2021	67.06	67.33	67.06	67.27
3854	AMEX	DIM	Tue, Oct 12, 2021	66.66	66.75	66.49	66.53
3853	AMEX	DIM	Mon, Oct 11, 2021	66.75	66.75	66.45	66.45
3852	AMEX	DIM	Fri, Oct 8, 2021	66.83	66.86	66.66	66.69
3851	AMEX	DIM	Thu, Oct 7, 2021	66.74	67.13	66.74	66.89
3850	AMEX	DIM	Wed, Oct 6, 2021	66.09	66.74	66.01	66.74
3849	AMEX	DIM	Tue, Oct 5, 2021	66.72	67.24	66.72	67.07
3848	AMEX	DIM	Mon, Oct 4, 2021	66.98	66.98	66.37	66.62
3847	AMEX	DIM	Fri, Oct 1, 2021	66.83	67.15	66.77	66.92
3846	AMEX	DIM	Thu, Sep 30, 2021	67.10	67.15	66.75	66.91
3845	AMEX	DIM	Wed, Sep 29, 2021	67.56	67.56	67.00	67.00
3844	AMEX	DIM	Tue, Sep 28, 2021	67.47	67.53	67.13	67.13
3843	AMEX	DIM	Mon, Sep 27, 2021	68.71	68.81	68.69	68.72
3842	AMEX	DIM	Fri, Sep 24, 2021	68.69	68.83	68.68	68.83
3841	AMEX	DIM	Thu, Sep 23, 2021	70.39	70.45	70.39	69.55
3840	AMEX	DIM	Wed, Sep 22, 2021	69.49	69.89	69.48	69.51
3839	AMEX	DIM	Tue, Sep 21, 2021	69.25	69.35	69.18	69.18
3838	AMEX	DIM	Mon, Sep 20, 2021	68.34	68.51	68.02	68.51
3837	AMEX	DIM	Fri, Sep 17, 2021	70.11	70.11	69.68	69.83
3836	AMEX	DIM	Thu, Sep 16, 2021	70.45	70.59	70.27	70.59
3835	AMEX	DIM	Wed, Sep 15, 2021	70.55	70.75	70.38	70.75
3834	AMEX	DIM	Tue, Sep 14, 2021	70.79	70.88	70.55	70.55
3833	AMEX	DIM	Mon, Sep 13, 2021	70.72	70.74	70.55	70.72
3832	AMEX	DIM	Fri, Sep 10, 2021	70.78	70.78	70.08	70.08
3831	AMEX	DIM	Thu, Sep 9, 2021	70.43	70.63	70.40	70.49
3830	AMEX	DIM	Wed, Sep 8, 2021	70.42	70.47	70.38	70.38
3829	AMEX	DIM	Tue, Sep 7, 2021	70.81	70.86	70.76	70.76
3828	AMEX	DIM	Fri, Sep 3, 2021	70.96	71.01	70.96	70.99
3827	AMEX	DIM	Thu, Sep 2, 2021	70.59	70.77	70.56	70.60
3826	AMEX	DIM	Wed, Sep 1, 2021	70.25	70.32	70.21	70.21
3825	AMEX	DIM	Tue, Aug 31, 2021	69.66	69.66	69.63	69.63
3824	AMEX	DIM	Mon, Aug 30, 2021	69.89	69.89	69.82	69.83
3823	AMEX	DIM	Fri, Aug 27, 2021	69.63	69.65	69.63	69.65
3822	AMEX	DIM	Thu, Aug 26, 2021	69.14	69.16	68.98	68.98
3821	AMEX	DIM	Wed, Aug 25, 2021	69.27	69.37	69.27	69.37
3820	AMEX	DIM	Tue, Aug 24, 2021	69.25	69.48	69.25	69.41
3819	AMEX	DIM	Mon, Aug 23, 2021	69.21	69.32	69.19	69.25
3818	AMEX	DIM	Fri, Aug 20, 2021	68.28	68.75	68.28	68.75
3817	AMEX	DIM	Thu, Aug 19, 2021	68.43	68.70	68.41	68.59
3816	AMEX	DIM	Wed, Aug 18, 2021	69.42	69.62	69.31	69.31
3815	AMEX	DIM	Tue, Aug 17, 2021	69.20	69.26	69.00	69.22
3814	AMEX	DIM	Mon, Aug 16, 2021	70.00	70.11	69.87	70.11
3813	AMEX	DIM	Fri, Aug 13, 2021	70.14	70.30	70.14	70.25
3812	AMEX	DIM	Thu, Aug 12, 2021	70.04	70.04	69.92	69.98
3811	AMEX	DIM	Wed, Aug 11, 2021	69.92	70.03	69.86	70.03
3810	AMEX	DIM	Tue, Aug 10, 2021	69.35	69.35	69.30	69.30
3809	AMEX	DIM	Mon, Aug 9, 2021	69.28	69.28	69.16	69.16
3808	AMEX	DIM	Fri, Aug 6, 2021	69.37	69.37	69.11	69.19
3807	AMEX	DIM	Thu, Aug 5, 2021	69.64	69.66	69.60	69.60
3806	AMEX	DIM	Wed, Aug 4, 2021	69.73	69.73	69.31	69.31
3805	AMEX	DIM	Tue, Aug 3, 2021	69.45	69.64	69.30	69.64
3804	AMEX	DIM	Mon, Aug 2, 2021	69.44	69.48	69.14	69.14
3803	AMEX	DIM	Fri, Jul 30, 2021	68.91	68.91	68.70	68.72
3802	AMEX	DIM	Thu, Jul 29, 2021	69.06	69.09	68.96	68.98
3801	AMEX	DIM	Wed, Jul 28, 2021	68.58	68.80	68.58	68.80
3800	AMEX	DIM	Tue, Jul 27, 2021	68.57	68.63	68.31	68.63
3799	AMEX	DIM	Mon, Jul 26, 2021	68.70	68.78	68.66	68.78
3798	AMEX	DIM	Fri, Jul 23, 2021	68.60	68.68	68.60	68.61
3797	AMEX	DIM	Thu, Jul 22, 2021	68.24	68.34	68.23	68.28
3796	AMEX	DIM	Wed, Jul 21, 2021	67.52	68.11	67.52	68.11
3795	AMEX	DIM	Tue, Jul 20, 2021	67.00	67.21	67.00	67.18
3794	AMEX	DIM	Mon, Jul 19, 2021	66.95	66.95	66.40	66.53
3793	AMEX	DIM	Fri, Jul 16, 2021	68.10	68.10	67.85	67.85
3792	AMEX	DIM	Thu, Jul 15, 2021	68.36	68.36	68.09	68.29
3791	AMEX	DIM	Wed, Jul 14, 2021	68.91	68.91	68.71	68.76
3790	AMEX	DIM	Tue, Jul 13, 2021	68.75	68.81	68.51	68.52
3789	AMEX	DIM	Mon, Jul 12, 2021	68.61	68.83	68.61	68.81
3788	AMEX	DIM	Fri, Jul 9, 2021	68.36	68.52	68.36	68.52
3787	AMEX	DIM	Thu, Jul 8, 2021	67.26	67.48	67.19	67.33
3786	AMEX	DIM	Wed, Jul 7, 2021	68.25	68.27	68.22	68.22
3785	AMEX	DIM	Tue, Jul 6, 2021	68.42	68.42	67.89	68.08
3784	AMEX	DIM	Fri, Jul 2, 2021	68.13	68.30	68.13	68.30
3783	AMEX	DIM	Thu, Jul 1, 2021	67.78	67.88	67.65	67.88
3782	AMEX	DIM	Wed, Jun 30, 2021	67.73	67.92	67.55	67.83
3781	AMEX	DIM	Tue, Jun 29, 2021	68.30	68.32	68.12	68.18
3780	AMEX	DIM	Mon, Jun 28, 2021	68.59	68.59	68.18	68.18
3779	AMEX	DIM	Fri, Jun 25, 2021	68.76	68.76	68.54	68.70
3778	AMEX	DIM	Thu, Jun 24, 2021	68.53	68.61	68.45	68.56
3777	AMEX	DIM	Wed, Jun 23, 2021	69.48	69.48	69.15	68.05
3776	AMEX	DIM	Tue, Jun 22, 2021	69.50	69.80	69.50	69.66
3775	AMEX	DIM	Mon, Jun 21, 2021	69.31	69.59	69.31	69.59
3774	AMEX	DIM	Fri, Jun 18, 2021	68.90	68.95	68.76	68.79
3773	AMEX	DIM	Thu, Jun 17, 2021	70.12	70.32	69.81	70.15
3772	AMEX	DIM	Wed, Jun 16, 2021	71.37	71.37	70.75	70.75
3771	AMEX	DIM	Tue, Jun 15, 2021	71.13	71.16	71.11	71.16
3770	AMEX	DIM	Mon, Jun 14, 2021	71.16	71.33	71.16	71.33
3769	AMEX	DIM	Fri, Jun 11, 2021	71.08	71.25	70.92	71.25
3768	AMEX	DIM	Thu, Jun 10, 2021	71.15	71.21	71.02	71.02
3767	AMEX	DIM	Wed, Jun 9, 2021	71.04	71.10	70.88	70.88
3766	AMEX	DIM	Tue, Jun 8, 2021	71.21	71.29	71.19	71.26
3765	AMEX	DIM	Mon, Jun 7, 2021	71.20	71.24	71.13	71.24
3764	AMEX	DIM	Fri, Jun 4, 2021	70.80	71.03	70.80	70.96
3763	AMEX	DIM	Thu, Jun 3, 2021	70.16	70.23	70.14	70.23
3762	AMEX	DIM	Wed, Jun 2, 2021	70.78	70.78	70.67	70.69
3761	AMEX	DIM	Tue, Jun 1, 2021	70.48	70.48	70.28	70.28
3760	AMEX	DIM	Fri, May 28, 2021	70.19	70.29	70.16	70.16
3759	AMEX	DIM	Thu, May 27, 2021	69.97	70.11	69.85	70.11
3758	AMEX	DIM	Wed, May 26, 2021	69.79	69.81	69.73	69.73
3757	AMEX	DIM	Tue, May 25, 2021	70.08	70.08	69.82	69.82
3756	AMEX	DIM	Mon, May 24, 2021	69.95	70.00	69.92	69.92
3755	AMEX	DIM	Fri, May 21, 2021	69.63	69.67	69.41	69.52
3754	AMEX	DIM	Thu, May 20, 2021	69.38	69.57	69.29	69.54
3753	AMEX	DIM	Wed, May 19, 2021	68.66	68.94	68.63	68.80
3752	AMEX	DIM	Tue, May 18, 2021	69.75	69.75	69.40	69.40
3751	AMEX	DIM	Mon, May 17, 2021	68.94	69.13	68.94	69.11
3750	AMEX	DIM	Fri, May 14, 2021	68.86	69.32	68.86	69.32
3749	AMEX	DIM	Thu, May 13, 2021	67.82	68.32	67.82	68.28
3748	AMEX	DIM	Wed, May 12, 2021	68.44	68.50	67.72	67.73
3747	AMEX	DIM	Tue, May 11, 2021	68.89	69.18	68.89	69.18
3746	AMEX	DIM	Mon, May 10, 2021	70.41	70.49	69.98	69.98
3745	AMEX	DIM	Fri, May 7, 2021	69.80	70.29	69.80	70.25
3744	AMEX	DIM	Thu, May 6, 2021	68.87	69.49	68.87	69.49
3743	AMEX	DIM	Wed, May 5, 2021	68.88	68.99	68.86	68.89
3742	AMEX	DIM	Tue, May 4, 2021	68.43	68.50	67.87	68.21
3741	AMEX	DIM	Mon, May 3, 2021	68.76	68.97	68.76	68.93
3740	AMEX	DIM	Fri, Apr 30, 2021	68.68	68.68	68.03	68.13
3739	AMEX	DIM	Thu, Apr 29, 2021	69.06	69.06	68.54	68.88
3738	AMEX	DIM	Wed, Apr 28, 2021	68.52	68.75	68.52	68.72
3737	AMEX	DIM	Tue, Apr 27, 2021	68.61	68.67	68.57	68.66
3736	AMEX	DIM	Mon, Apr 26, 2021	69.00	69.08	68.90	68.93
3735	AMEX	DIM	Fri, Apr 23, 2021	68.70	69.01	68.70	68.85
3734	AMEX	DIM	Thu, Apr 22, 2021	68.62	68.66	68.17	68.30
3733	AMEX	DIM	Wed, Apr 21, 2021	68.00	68.62	68.00	68.62
3732	AMEX	DIM	Tue, Apr 20, 2021	68.61	68.61	68.24	68.33
3731	AMEX	DIM	Mon, Apr 19, 2021	69.55	69.55	69.25	69.34
3730	AMEX	DIM	Fri, Apr 16, 2021	69.16	69.33	69.16	69.33
3729	AMEX	DIM	Thu, Apr 15, 2021	68.93	69.01	68.83	68.95
3728	AMEX	DIM	Wed, Apr 14, 2021	68.55	68.62	68.45	68.45
3727	AMEX	DIM	Tue, Apr 13, 2021	68.27	68.52	68.27	68.52
3726	AMEX	DIM	Mon, Apr 12, 2021	68.29	68.29	68.08	68.18
3725	AMEX	DIM	Fri, Apr 9, 2021	68.24	68.47	68.24	68.47
3724	AMEX	DIM	Thu, Apr 8, 2021	68.36	68.48	68.31	68.47
3723	AMEX	DIM	Wed, Apr 7, 2021	68.24	68.31	68.21	68.27
3722	AMEX	DIM	Tue, Apr 6, 2021	67.86	68.00	67.84	67.92
3721	AMEX	DIM	Mon, Apr 5, 2021	68.21	68.75	68.13	68.75
3720	AMEX	DIM	Thu, Apr 1, 2021	67.40	67.81	67.40	67.81
3719	AMEX	DIM	Wed, Mar 31, 2021	67.10	67.39	67.09	67.10
3718	AMEX	DIM	Tue, Mar 30, 2021	67.25	67.44	67.13	67.25
3717	AMEX	DIM	Mon, Mar 29, 2021	67.36	67.43	67.27	67.37
3716	AMEX	DIM	Fri, Mar 26, 2021	67.21	67.70	67.21	67.70
3715	AMEX	DIM	Thu, Mar 25, 2021	66.48	66.98	66.48	66.91
3714	AMEX	DIM	Wed, Mar 24, 2021	66.69	66.85	66.57	66.50
3713	AMEX	DIM	Tue, Mar 23, 2021	67.33	67.37	66.86	66.87
3712	AMEX	DIM	Mon, Mar 22, 2021	67.69	67.98	67.65	67.72
3711	AMEX	DIM	Fri, Mar 19, 2021	67.44	67.70	67.19	67.70
3710	AMEX	DIM	Thu, Mar 18, 2021	67.50	67.65	67.09	67.09
3709	AMEX	DIM	Wed, Mar 17, 2021	67.01	67.63	67.00	67.55
3708	AMEX	DIM	Tue, Mar 16, 2021	67.47	67.47	67.24	67.36
3707	AMEX	DIM	Mon, Mar 15, 2021	67.12	67.19	66.85	67.19
3706	AMEX	DIM	Fri, Mar 12, 2021	66.68	67.23	66.68	67.18
3705	AMEX	DIM	Thu, Mar 11, 2021	67.01	67.16	66.83	67.08
3704	AMEX	DIM	Wed, Mar 10, 2021	66.63	66.72	66.36	66.72
3703	AMEX	DIM	Tue, Mar 9, 2021	66.22	66.45	66.22	66.31
3702	AMEX	DIM	Mon, Mar 8, 2021	65.67	65.77	65.41	65.41
3701	AMEX	DIM	Fri, Mar 5, 2021	65.41	65.66	65.30	65.66
3700	AMEX	DIM	Thu, Mar 4, 2021	65.86	66.06	65.01	65.20
3699	AMEX	DIM	Wed, Mar 3, 2021	66.05	66.13	65.81	65.81
3698	AMEX	DIM	Tue, Mar 2, 2021	66.21	66.21	66.08	66.11
3697	AMEX	DIM	Mon, Mar 1, 2021	65.92	66.29	65.90	66.21
3696	AMEX	DIM	Fri, Feb 26, 2021	65.59	65.59	65.13	65.13
3695	AMEX	DIM	Thu, Feb 25, 2021	67.14	67.14	65.90	65.96
3694	AMEX	DIM	Wed, Feb 24, 2021	66.50	67.07	66.50	67.07
3693	AMEX	DIM	Tue, Feb 23, 2021	66.47	66.96	66.47	66.69
3692	AMEX	DIM	Mon, Feb 22, 2021	66.54	66.79	66.49	66.49
3691	AMEX	DIM	Fri, Feb 19, 2021	66.67	66.76	66.39	66.45
3690	AMEX	DIM	Thu, Feb 18, 2021	66.26	66.43	66.08	66.35
3689	AMEX	DIM	Wed, Feb 17, 2021	66.72	66.90	66.53	66.86
3688	AMEX	DIM	Tue, Feb 16, 2021	67.13	67.31	67.00	67.03
3687	AMEX	DIM	Fri, Feb 12, 2021	66.61	66.85	66.60	66.85
3686	AMEX	DIM	Thu, Feb 11, 2021	66.50	66.61	66.36	66.61
3685	AMEX	DIM	Wed, Feb 10, 2021	66.18	66.22	66.04	66.19
3684	AMEX	DIM	Tue, Feb 9, 2021	65.98	66.39	65.98	66.25
3683	AMEX	DIM	Mon, Feb 8, 2021	65.99	66.13	65.90	65.96
3682	AMEX	DIM	Fri, Feb 5, 2021	65.51	65.60	65.48	65.60
3681	AMEX	DIM	Thu, Feb 4, 2021	65.11	65.18	65.09	65.15
3680	AMEX	DIM	Wed, Feb 3, 2021	65.29	65.29	65.17	65.26
3679	AMEX	DIM	Tue, Feb 2, 2021	64.74	65.02	64.62	64.94
3678	AMEX	DIM	Mon, Feb 1, 2021	64.46	64.50	64.33	64.50
3677	AMEX	DIM	Fri, Jan 29, 2021	64.10	64.10	63.51	63.59
3676	AMEX	DIM	Thu, Jan 28, 2021	64.48	65.13	64.48	64.74
3675	AMEX	DIM	Wed, Jan 27, 2021	64.46	64.70	64.07	64.13
3674	AMEX	DIM	Tue, Jan 26, 2021	65.44	65.54	65.31	65.44
3673	AMEX	DIM	Mon, Jan 25, 2021	64.91	65.30	64.89	65.27
3672	AMEX	DIM	Fri, Jan 22, 2021	65.32	65.59	65.32	65.57
3671	AMEX	DIM	Thu, Jan 21, 2021	65.99	65.99	65.78	65.93
3670	AMEX	DIM	Wed, Jan 20, 2021	65.76	65.90	65.67	65.90
3669	AMEX	DIM	Tue, Jan 19, 2021	65.43	65.43	65.24	65.34
3668	AMEX	DIM	Fri, Jan 15, 2021	65.07	65.12	64.96	64.96
3667	AMEX	DIM	Thu, Jan 14, 2021	65.61	66.01	65.61	65.88
3666	AMEX	DIM	Wed, Jan 13, 2021	65.49	65.64	65.47	65.47
3665	AMEX	DIM	Tue, Jan 12, 2021	64.94	65.34	64.90	65.34
3664	AMEX	DIM	Mon, Jan 11, 2021	64.61	65.03	64.61	64.90
3663	AMEX	DIM	Fri, Jan 8, 2021	65.65	65.72	65.35	65.72
3662	AMEX	DIM	Thu, Jan 7, 2021	65.17	65.23	65.00	65.13
3661	AMEX	DIM	Wed, Jan 6, 2021	64.76	65.50	64.76	65.32
3660	AMEX	DIM	Tue, Jan 5, 2021	64.15	64.56	64.04	64.36
3659	AMEX	DIM	Mon, Jan 4, 2021	64.61	64.61	63.60	63.68
3658	AMEX	DIM	Thu, Dec 31, 2020	63.84	63.84	63.43	63.58
3657	AMEX	DIM	Wed, Dec 30, 2020	64.20	64.20	63.96	63.97
3656	AMEX	DIM	Tue, Dec 29, 2020	63.91	64.02	63.77	63.82
3655	AMEX	DIM	Mon, Dec 28, 2020	63.46	63.55	63.36	63.38
3654	AMEX	DIM	Thu, Dec 24, 2020	63.02	63.08	62.95	63.08
3653	AMEX	DIM	Wed, Dec 23, 2020	62.84	62.98	62.76	62.97
3652	AMEX	DIM	Tue, Dec 22, 2020	62.09	62.29	62.09	62.29
3651	AMEX	DIM	Mon, Dec 21, 2020	61.75	62.60	61.75	62.40
3650	AMEX	DIM	Fri, Dec 18, 2020	63.74	63.74	63.52	63.32
3649	AMEX	DIM	Thu, Dec 17, 2020	63.94	64.09	63.89	63.89
3648	AMEX	DIM	Wed, Dec 16, 2020	63.47	63.62	63.35	63.62
3647	AMEX	DIM	Tue, Dec 15, 2020	62.89	63.29	62.88	63.28
3646	AMEX	DIM	Mon, Dec 14, 2020	63.01	63.12	62.61	62.68
3645	AMEX	DIM	Fri, Dec 11, 2020	62.22	62.27	62.07	62.27
3644	AMEX	DIM	Thu, Dec 10, 2020	62.11	62.57	62.11	62.51
3643	AMEX	DIM	Wed, Dec 9, 2020	62.70	62.70	62.11	62.48
3642	AMEX	DIM	Tue, Dec 8, 2020	62.16	62.43	62.16	62.40
3641	AMEX	DIM	Mon, Dec 7, 2020	62.43	62.45	62.25	62.28
3640	AMEX	DIM	Fri, Dec 4, 2020	62.95	62.99	62.56	62.63
3639	AMEX	DIM	Thu, Dec 3, 2020	62.47	62.70	62.40	62.40
3638	AMEX	DIM	Wed, Dec 2, 2020	62.05	62.39	62.05	62.33
3637	AMEX	DIM	Tue, Dec 1, 2020	62.10	62.41	62.09	62.38
3636	AMEX	DIM	Mon, Nov 30, 2020	62.08	62.08	61.18	61.18
3635	AMEX	DIM	Fri, Nov 27, 2020	62.39	62.51	62.39	62.44
3634	AMEX	DIM	Wed, Nov 25, 2020	61.92	62.30	61.92	62.21
3633	AMEX	DIM	Tue, Nov 24, 2020	61.84	62.21	61.82	62.18
3632	AMEX	DIM	Mon, Nov 23, 2020	61.47	61.59	61.13	61.29
3631	AMEX	DIM	Fri, Nov 20, 2020	61.09	61.22	61.00	61.16
3630	AMEX	DIM	Thu, Nov 19, 2020	60.78	61.02	60.61	60.99
3629	AMEX	DIM	Wed, Nov 18, 2020	61.19	61.25	60.76	60.76
3628	AMEX	DIM	Tue, Nov 17, 2020	60.81	61.12	60.81	60.98
3627	AMEX	DIM	Mon, Nov 16, 2020	60.83	60.83	60.61	60.80
3626	AMEX	DIM	Fri, Nov 13, 2020	59.76	59.96	59.76	59.96
3625	AMEX	DIM	Thu, Nov 12, 2020	59.66	59.75	59.11	59.18
3624	AMEX	DIM	Wed, Nov 11, 2020	59.96	60.07	59.96	60.07
3623	AMEX	DIM	Tue, Nov 10, 2020	59.53	60.00	59.53	59.74
3622	AMEX	DIM	Mon, Nov 9, 2020	59.91	59.91	59.09	59.09
3621	AMEX	DIM	Fri, Nov 6, 2020	57.58	57.72	57.58	57.64
3620	AMEX	DIM	Thu, Nov 5, 2020	57.25	57.40	57.05	57.32
3619	AMEX	DIM	Wed, Nov 4, 2020	55.93	56.61	55.82	56.23
3618	AMEX	DIM	Tue, Nov 3, 2020	55.72	56.19	55.67	56.14
3617	AMEX	DIM	Mon, Nov 2, 2020	54.69	54.69	54.38	54.59
3616	AMEX	DIM	Fri, Oct 30, 2020	54.06	54.08	53.77	54.08
3615	AMEX	DIM	Thu, Oct 29, 2020	54.22	54.42	54.00	54.39
3614	AMEX	DIM	Wed, Oct 28, 2020	54.60	54.60	54.16	54.16
3613	AMEX	DIM	Tue, Oct 27, 2020	56.19	56.19	55.77	55.81
3612	AMEX	DIM	Mon, Oct 26, 2020	56.57	56.57	55.99	56.23
3611	AMEX	DIM	Fri, Oct 23, 2020	57.08	57.23	56.93	57.23
3610	AMEX	DIM	Thu, Oct 22, 2020	56.87	57.03	56.69	56.97
3609	AMEX	DIM	Wed, Oct 21, 2020	57.05	57.21	56.95	56.97
3608	AMEX	DIM	Tue, Oct 20, 2020	56.86	57.17	56.86	56.90
3607	AMEX	DIM	Mon, Oct 19, 2020	57.04	57.08	56.60	56.60
3606	AMEX	DIM	Fri, Oct 16, 2020	56.68	56.89	56.68	56.80
3605	AMEX	DIM	Thu, Oct 15, 2020	56.35	56.77	56.35	56.76
3604	AMEX	DIM	Wed, Oct 14, 2020	57.57	57.69	57.38	57.43
3603	AMEX	DIM	Tue, Oct 13, 2020	57.44	57.55	57.40	57.49
3602	AMEX	DIM	Mon, Oct 12, 2020	57.79	58.08	57.78	58.04
3601	AMEX	DIM	Fri, Oct 9, 2020	57.56	57.80	57.56	57.72
3600	AMEX	DIM	Thu, Oct 8, 2020	57.36	57.49	57.36	57.45
3599	AMEX	DIM	Wed, Oct 7, 2020	57.08	57.22	57.08	57.19
3598	AMEX	DIM	Tue, Oct 6, 2020	57.20	57.24	56.65	56.72
3597	AMEX	DIM	Mon, Oct 5, 2020	56.83	57.09	56.81	57.09
3596	AMEX	DIM	Fri, Oct 2, 2020	55.56	56.22	55.56	56.12
3595	AMEX	DIM	Thu, Oct 1, 2020	56.13	56.26	55.98	56.22
3594	AMEX	DIM	Wed, Sep 30, 2020	55.82	56.17	55.69	55.93
3593	AMEX	DIM	Tue, Sep 29, 2020	56.02	56.09	55.86	55.98
3592	AMEX	DIM	Mon, Sep 28, 2020	56.12	56.16	56.06	56.16
3591	AMEX	DIM	Fri, Sep 25, 2020	54.80	55.32	54.69	55.32
3590	AMEX	DIM	Thu, Sep 24, 2020	55.02	55.51	54.89	55.13
3589	AMEX	DIM	Wed, Sep 23, 2020	55.90	55.96	55.19	55.30
3588	AMEX	DIM	Tue, Sep 22, 2020	55.71	55.79	55.33	55.79
3587	AMEX	DIM	Mon, Sep 21, 2020	56.47	56.47	55.87	55.87
3586	AMEX	DIM	Fri, Sep 18, 2020	57.85	58.00	57.63	57.75
3585	AMEX	DIM	Thu, Sep 17, 2020	57.78	58.07	57.78	58.07
3584	AMEX	DIM	Wed, Sep 16, 2020	58.22	58.37	57.96	57.96
3583	AMEX	DIM	Tue, Sep 15, 2020	58.17	58.17	57.93	58.00
3582	AMEX	DIM	Mon, Sep 14, 2020	57.91	57.98	57.72	57.79
3581	AMEX	DIM	Fri, Sep 11, 2020	57.40	57.58	57.12	57.42
3580	AMEX	DIM	Thu, Sep 10, 2020	57.71	57.83	56.85	56.85
3579	AMEX	DIM	Wed, Sep 9, 2020	57.30	57.52	57.30	57.49
3578	AMEX	DIM	Tue, Sep 8, 2020	56.56	56.89	56.51	56.52
3577	AMEX	DIM	Fri, Sep 4, 2020	57.29	57.38	56.45	57.20
3576	AMEX	DIM	Thu, Sep 3, 2020	57.93	57.93	56.82	56.96
3575	AMEX	DIM	Wed, Sep 2, 2020	57.72	58.16	57.69	58.16
3574	AMEX	DIM	Tue, Sep 1, 2020	57.46	57.57	57.28	57.40
3573	AMEX	DIM	Mon, Aug 31, 2020	57.81	57.81	57.63	57.64
3572	AMEX	DIM	Fri, Aug 28, 2020	57.65	57.81	57.59	57.78
3571	AMEX	DIM	Thu, Aug 27, 2020	57.67	57.67	57.10	57.32
3570	AMEX	DIM	Wed, Aug 26, 2020	57.72	58.01	57.72	57.95
3569	AMEX	DIM	Tue, Aug 25, 2020	57.94	57.94	57.38	57.68
3568	AMEX	DIM	Mon, Aug 24, 2020	57.65	57.65	57.33	57.52
3567	AMEX	DIM	Fri, Aug 21, 2020	56.69	56.95	56.69	56.95
3566	AMEX	DIM	Thu, Aug 20, 2020	56.83	57.19	56.82	57.19
3565	AMEX	DIM	Wed, Aug 19, 2020	57.77	57.79	57.27	57.27
3564	AMEX	DIM	Tue, Aug 18, 2020	57.88	57.88	57.69	57.71
3563	AMEX	DIM	Mon, Aug 17, 2020	57.48	57.65	57.48	57.58
3562	AMEX	DIM	Fri, Aug 14, 2020	57.20	57.41	57.20	57.26
3561	AMEX	DIM	Thu, Aug 13, 2020	57.72	57.89	57.42	57.53
3560	AMEX	DIM	Wed, Aug 12, 2020	57.67	57.91	57.67	57.76
3559	AMEX	DIM	Tue, Aug 11, 2020	57.32	57.32	56.56	56.56
3558	AMEX	DIM	Mon, Aug 10, 2020	56.14	56.25	56.08	56.25
3557	AMEX	DIM	Fri, Aug 7, 2020	55.74	55.97	55.71	55.97
3556	AMEX	DIM	Thu, Aug 6, 2020	55.87	56.21	55.85	56.18
3555	AMEX	DIM	Wed, Aug 5, 2020	56.13	56.38	56.03	56.03
3554	AMEX	DIM	Tue, Aug 4, 2020	55.14	55.69	55.14	55.69
3553	AMEX	DIM	Mon, Aug 3, 2020	54.72	55.18	54.72	55.13
3552	AMEX	DIM	Fri, Jul 31, 2020	54.81	54.81	54.02	54.29
3551	AMEX	DIM	Thu, Jul 30, 2020	54.93	55.36	54.63	55.36
3550	AMEX	DIM	Wed, Jul 29, 2020	55.78	56.16	55.78	56.06
3549	AMEX	DIM	Tue, Jul 28, 2020	55.73	55.98	55.71	55.71
3548	AMEX	DIM	Mon, Jul 27, 2020	55.94	56.12	55.94	56.05
3547	AMEX	DIM	Fri, Jul 24, 2020	55.52	55.62	55.40	55.55
3546	AMEX	DIM	Thu, Jul 23, 2020	56.01	56.14	55.57	55.68
3545	AMEX	DIM	Wed, Jul 22, 2020	55.98	56.19	55.98	56.19
3544	AMEX	DIM	Tue, Jul 21, 2020	55.82	56.08	55.82	55.83
3543	AMEX	DIM	Mon, Jul 20, 2020	55.67	55.85	55.58	55.83
3542	AMEX	DIM	Fri, Jul 17, 2020	55.33	55.57	55.26	55.57
3541	AMEX	DIM	Thu, Jul 16, 2020	55.26	55.48	55.25	55.32
3540	AMEX	DIM	Wed, Jul 15, 2020	55.68	55.70	55.42	55.52
3539	AMEX	DIM	Tue, Jul 14, 2020	54.30	55.06	54.30	55.06
3538	AMEX	DIM	Mon, Jul 13, 2020	54.81	55.06	54.15	54.16
3537	AMEX	DIM	Fri, Jul 10, 2020	54.20	54.43	54.20	54.43
3536	AMEX	DIM	Thu, Jul 9, 2020	54.45	54.54	53.66	53.95
3535	AMEX	DIM	Wed, Jul 8, 2020	54.34	54.76	54.34	54.76
3534	AMEX	DIM	Tue, Jul 7, 2020	54.66	54.73	54.29	54.29
3533	AMEX	DIM	Mon, Jul 6, 2020	55.08	55.08	54.87	55.05
3532	AMEX	DIM	Thu, Jul 2, 2020	54.11	54.52	54.03	54.03
3531	AMEX	DIM	Wed, Jul 1, 2020	53.36	53.62	53.36	53.61
3530	AMEX	DIM	Tue, Jun 30, 2020	53.53	53.59	53.38	53.55
3529	AMEX	DIM	Mon, Jun 29, 2020	53.21	53.41	52.97	53.36
3528	AMEX	DIM	Fri, Jun 26, 2020	53.63	53.63	52.94	53.02
3527	AMEX	DIM	Thu, Jun 25, 2020	52.95	53.67	52.95	53.61
3526	AMEX	DIM	Wed, Jun 24, 2020	53.82	53.89	53.04	53.07
3525	AMEX	DIM	Tue, Jun 23, 2020	54.86	54.96	54.48	54.50
3524	AMEX	DIM	Mon, Jun 22, 2020	54.52	54.98	54.52	54.35
3523	AMEX	DIM	Fri, Jun 19, 2020	55.30	55.30	54.34	54.37
3522	AMEX	DIM	Thu, Jun 18, 2020	54.65	54.95	54.60	54.70
3521	AMEX	DIM	Wed, Jun 17, 2020	55.28	55.28	54.89	54.96
3520	AMEX	DIM	Tue, Jun 16, 2020	55.34	55.36	54.69	54.97
3519	AMEX	DIM	Mon, Jun 15, 2020	53.00	54.22	52.99	54.19
3518	AMEX	DIM	Fri, Jun 12, 2020	54.56	54.56	53.46	54.18
3517	AMEX	DIM	Thu, Jun 11, 2020	54.58	54.79	53.15	53.17
3516	AMEX	DIM	Wed, Jun 10, 2020	56.53	56.53	56.19	56.32
3515	AMEX	DIM	Tue, Jun 9, 2020	56.22	56.65	56.22	56.52
3514	AMEX	DIM	Mon, Jun 8, 2020	57.03	57.36	56.84	57.36
3513	AMEX	DIM	Fri, Jun 5, 2020	56.73	56.92	56.60	56.71
3512	AMEX	DIM	Thu, Jun 4, 2020	55.60	55.96	55.60	55.78
3511	AMEX	DIM	Wed, Jun 3, 2020	55.53	56.16	55.48	56.07
3510	AMEX	DIM	Tue, Jun 2, 2020	54.51	54.82	54.51	54.82
3509	AMEX	DIM	Mon, Jun 1, 2020	53.23	53.97	53.23	53.97
3508	AMEX	DIM	Fri, May 29, 2020	52.87	52.87	52.36	52.82
3507	AMEX	DIM	Thu, May 28, 2020	53.21	53.62	53.12	53.12
3506	AMEX	DIM	Wed, May 27, 2020	52.30	52.74	52.22	52.74
3505	AMEX	DIM	Tue, May 26, 2020	52.03	52.21	51.95	51.96
3504	AMEX	DIM	Fri, May 22, 2020	49.95	50.10	49.92	50.08
3503	AMEX	DIM	Thu, May 21, 2020	50.67	50.67	50.25	50.27
3502	AMEX	DIM	Wed, May 20, 2020	50.71	50.86	50.59	50.66
3501	AMEX	DIM	Tue, May 19, 2020	50.03	50.30	49.82	49.83
3500	AMEX	DIM	Mon, May 18, 2020	49.71	50.52	49.71	50.40
3499	AMEX	DIM	Fri, May 15, 2020	48.46	48.63	48.35	48.62
3498	AMEX	DIM	Thu, May 14, 2020	47.85	48.54	47.70	48.54
3497	AMEX	DIM	Wed, May 13, 2020	49.57	49.68	48.96	49.16
3496	AMEX	DIM	Tue, May 12, 2020	50.23	50.26	49.59	49.59
3495	AMEX	DIM	Mon, May 11, 2020	49.94	50.25	49.94	50.20
3494	AMEX	DIM	Fri, May 8, 2020	49.88	50.11	49.88	50.01
3493	AMEX	DIM	Thu, May 7, 2020	49.11	49.36	49.00	49.13
3492	AMEX	DIM	Wed, May 6, 2020	48.86	48.86	48.49	48.49
3491	AMEX	DIM	Tue, May 5, 2020	49.06	49.26	48.76	48.86
3490	AMEX	DIM	Mon, May 4, 2020	48.37	48.78	48.37	48.78
3489	AMEX	DIM	Fri, May 1, 2020	49.20	49.20	48.66	48.76
3488	AMEX	DIM	Thu, Apr 30, 2020	50.14	50.28	49.74	49.93
3487	AMEX	DIM	Wed, Apr 29, 2020	50.56	50.94	50.53	50.62
3486	AMEX	DIM	Tue, Apr 28, 2020	49.95	49.95	49.42	49.42
3485	AMEX	DIM	Mon, Apr 27, 2020	48.78	49.00	48.77	48.94
3484	AMEX	DIM	Fri, Apr 24, 2020	48.22	48.26	47.87	48.26
3483	AMEX	DIM	Thu, Apr 23, 2020	47.97	48.53	47.73	47.78
3482	AMEX	DIM	Wed, Apr 22, 2020	47.85	47.85	47.52	47.52
3481	AMEX	DIM	Tue, Apr 21, 2020	47.02	47.33	46.59	46.90
3480	AMEX	DIM	Mon, Apr 20, 2020	47.81	48.36	47.68	47.68
3479	AMEX	DIM	Fri, Apr 17, 2020	48.23	48.45	47.95	48.45
3478	AMEX	DIM	Thu, Apr 16, 2020	47.15	47.34	46.83	47.29
3477	AMEX	DIM	Wed, Apr 15, 2020	47.69	47.71	47.39	47.42
3476	AMEX	DIM	Tue, Apr 14, 2020	49.04	49.31	48.95	49.18
3475	AMEX	DIM	Mon, Apr 13, 2020	48.57	48.68	48.06	48.37
3474	AMEX	DIM	Thu, Apr 9, 2020	48.47	48.99	48.41	48.79
3473	AMEX	DIM	Wed, Apr 8, 2020	47.31	47.81	46.88	47.65
3472	AMEX	DIM	Tue, Apr 7, 2020	48.42	48.42	47.09	47.16
3471	AMEX	DIM	Mon, Apr 6, 2020	45.56	46.54	45.56	46.29
3470	AMEX	DIM	Fri, Apr 3, 2020	44.51	44.51	43.74	43.98
3469	AMEX	DIM	Thu, Apr 2, 2020	44.59	45.42	44.59	45.29
3468	AMEX	DIM	Wed, Apr 1, 2020	45.19	45.55	44.65	44.65
3467	AMEX	DIM	Tue, Mar 31, 2020	46.26	47.07	46.26	46.86
3466	AMEX	DIM	Mon, Mar 30, 2020	46.51	47.07	46.24	47.04
3465	AMEX	DIM	Fri, Mar 27, 2020	46.33	47.21	46.02	46.57
3464	AMEX	DIM	Thu, Mar 26, 2020	46.21	48.07	45.96	47.99
3463	AMEX	DIM	Wed, Mar 25, 2020	44.97	46.27	44.45	45.46
3462	AMEX	DIM	Tue, Mar 24, 2020	43.68	44.51	43.44	44.10
3461	AMEX	DIM	Mon, Mar 23, 2020	41.38	41.54	40.63	40.73
3460	AMEX	DIM	Fri, Mar 20, 2020	42.88	43.52	41.38	41.40
3459	AMEX	DIM	Thu, Mar 19, 2020	40.99	42.48	40.81	41.74
3458	AMEX	DIM	Wed, Mar 18, 2020	41.33	42.06	39.79	41.16
3457	AMEX	DIM	Tue, Mar 17, 2020	42.56	43.80	41.88	43.61
3456	AMEX	DIM	Mon, Mar 16, 2020	41.47	43.29	41.30	41.79
3455	AMEX	DIM	Fri, Mar 13, 2020	47.74	47.74	45.10	47.32
3454	AMEX	DIM	Thu, Mar 12, 2020	46.63	46.89	44.31	45.10
3453	AMEX	DIM	Wed, Mar 11, 2020	52.28	52.28	50.55	50.86
3452	AMEX	DIM	Tue, Mar 10, 2020	53.86	54.00	52.05	53.71
3451	AMEX	DIM	Mon, Mar 9, 2020	52.66	53.51	51.77	51.80
3450	AMEX	DIM	Fri, Mar 6, 2020	56.22	56.75	56.06	56.60
3449	AMEX	DIM	Thu, Mar 5, 2020	57.71	57.94	57.16	57.41
3448	AMEX	DIM	Wed, Mar 4, 2020	58.59	59.31	58.20	59.31
3447	AMEX	DIM	Tue, Mar 3, 2020	58.59	59.03	57.41	57.80
3446	AMEX	DIM	Mon, Mar 2, 2020	57.36	58.14	57.09	58.14
3445	AMEX	DIM	Fri, Feb 28, 2020	56.92	57.81	56.47	57.81
3444	AMEX	DIM	Thu, Feb 27, 2020	58.92	59.38	57.97	57.97
3443	AMEX	DIM	Wed, Feb 26, 2020	60.55	60.64	59.92	59.96
3442	AMEX	DIM	Tue, Feb 25, 2020	61.17	61.17	59.83	59.90
3441	AMEX	DIM	Mon, Feb 24, 2020	61.05	61.37	60.99	61.00
3440	AMEX	DIM	Fri, Feb 21, 2020	63.64	63.64	63.45	63.53
3439	AMEX	DIM	Thu, Feb 20, 2020	63.92	64.06	63.59	63.88
3438	AMEX	DIM	Wed, Feb 19, 2020	64.28	64.29	64.17	64.19
3437	AMEX	DIM	Tue, Feb 18, 2020	64.09	64.19	64.02	64.05
3436	AMEX	DIM	Fri, Feb 14, 2020	64.68	64.68	64.41	64.48
3435	AMEX	DIM	Thu, Feb 13, 2020	64.38	64.67	64.24	64.50
3434	AMEX	DIM	Wed, Feb 12, 2020	64.98	65.05	64.84	64.92
3433	AMEX	DIM	Tue, Feb 11, 2020	64.68	64.82	64.54	64.68
3432	AMEX	DIM	Mon, Feb 10, 2020	64.06	64.23	64.04	64.23
3431	AMEX	DIM	Fri, Feb 7, 2020	64.19	64.26	64.02	64.08
3430	AMEX	DIM	Thu, Feb 6, 2020	64.89	64.89	64.73	64.78
3429	AMEX	DIM	Wed, Feb 5, 2020	64.87	64.88	64.69	64.88
3428	AMEX	DIM	Tue, Feb 4, 2020	64.03	64.21	64.03	64.10
3427	AMEX	DIM	Mon, Feb 3, 2020	63.33	63.36	63.13	63.13
3426	AMEX	DIM	Fri, Jan 31, 2020	63.63	63.63	62.83	63.03
3425	AMEX	DIM	Thu, Jan 30, 2020	63.63	64.04	63.52	64.04
3424	AMEX	DIM	Wed, Jan 29, 2020	64.28	64.33	64.06	64.06
3423	AMEX	DIM	Tue, Jan 28, 2020	63.91	64.21	63.85	64.21
3422	AMEX	DIM	Mon, Jan 27, 2020	63.73	63.85	63.53	63.53
3421	AMEX	DIM	Fri, Jan 24, 2020	65.55	65.55	64.97	65.05
3420	AMEX	DIM	Thu, Jan 23, 2020	65.11	65.44	65.05	65.37
3419	AMEX	DIM	Wed, Jan 22, 2020	65.80	65.85	65.70	65.70
3418	AMEX	DIM	Tue, Jan 21, 2020	65.81	65.81	65.52	65.58
3417	AMEX	DIM	Fri, Jan 17, 2020	66.03	66.10	66.00	66.10
3416	AMEX	DIM	Thu, Jan 16, 2020	65.79	65.94	65.68	65.94
3415	AMEX	DIM	Wed, Jan 15, 2020	65.66	65.78	65.55	65.58
3414	AMEX	DIM	Tue, Jan 14, 2020	65.58	65.87	65.58	65.74
3413	AMEX	DIM	Mon, Jan 13, 2020	65.47	65.69	65.47	65.69
3412	AMEX	DIM	Fri, Jan 10, 2020	65.55	65.58	65.26	65.28
3411	AMEX	DIM	Thu, Jan 9, 2020	65.53	65.62	65.51	65.62
3410	AMEX	DIM	Wed, Jan 8, 2020	65.29	65.73	65.29	65.60
3409	AMEX	DIM	Tue, Jan 7, 2020	65.68	65.68	65.47	65.47
3408	AMEX	DIM	Mon, Jan 6, 2020	65.22	65.60	65.22	65.59
3407	AMEX	DIM	Fri, Jan 3, 2020	65.44	65.80	65.42	65.42
3406	AMEX	DIM	Thu, Jan 2, 2020	66.28	66.34	66.11	66.27
3405	AMEX	DIM	Tue, Dec 31, 2019	65.60	65.72	65.44	65.72
3404	AMEX	DIM	Mon, Dec 30, 2019	65.90	65.91	65.48	65.48
3403	AMEX	DIM	Fri, Dec 27, 2019	66.06	66.06	65.87	65.96
3402	AMEX	DIM	Thu, Dec 26, 2019	65.56	65.76	65.56	65.69
3401	AMEX	DIM	Tue, Dec 24, 2019	65.51	65.51	65.34	65.43
3400	AMEX	DIM	Mon, Dec 23, 2019	65.41	65.51	65.34	65.45
3399	AMEX	DIM	Fri, Dec 20, 2019	65.86	65.98	65.75	65.76
3398	AMEX	DIM	Thu, Dec 19, 2019	65.66	65.82	65.66	65.74
3397	AMEX	DIM	Wed, Dec 18, 2019	65.88	65.88	65.76	65.85
3396	AMEX	DIM	Tue, Dec 17, 2019	66.09	66.22	66.03	66.09
3395	AMEX	DIM	Mon, Dec 16, 2019	66.51	66.58	66.49	66.52
3394	AMEX	DIM	Fri, Dec 13, 2019	65.84	66.27	65.83	65.98
3393	AMEX	DIM	Thu, Dec 12, 2019	64.71	65.27	64.69	65.02
3392	AMEX	DIM	Wed, Dec 11, 2019	64.49	64.87	64.49	64.76
3391	AMEX	DIM	Tue, Dec 10, 2019	64.44	64.57	64.32	64.40
3390	AMEX	DIM	Mon, Dec 9, 2019	64.69	64.72	64.49	64.56
3389	AMEX	DIM	Fri, Dec 6, 2019	64.73	64.82	64.66	64.76
3388	AMEX	DIM	Thu, Dec 5, 2019	64.07	64.25	64.07	64.19
3387	AMEX	DIM	Wed, Dec 4, 2019	63.95	64.06	63.95	64.06
3386	AMEX	DIM	Tue, Dec 3, 2019	63.10	63.40	63.02	63.40
3385	AMEX	DIM	Mon, Dec 2, 2019	63.65	63.65	63.45	63.63
3384	AMEX	DIM	Fri, Nov 29, 2019	64.07	64.07	63.86	63.92
3383	AMEX	DIM	Wed, Nov 27, 2019	64.39	64.52	64.38	64.49
3382	AMEX	DIM	Tue, Nov 26, 2019	64.13	64.24	64.13	64.22
3381	AMEX	DIM	Mon, Nov 25, 2019	63.95	64.17	63.95	64.17
3380	AMEX	DIM	Fri, Nov 22, 2019	63.68	63.72	63.54	63.63
3379	AMEX	DIM	Thu, Nov 21, 2019	63.49	63.55	63.38	63.42
3378	AMEX	DIM	Wed, Nov 20, 2019	63.70	63.70	63.41	63.61
3377	AMEX	DIM	Tue, Nov 19, 2019	64.23	64.23	63.92	63.97
3376	AMEX	DIM	Mon, Nov 18, 2019	63.85	64.08	63.85	64.01
3375	AMEX	DIM	Fri, Nov 15, 2019	63.73	64.00	63.73	63.96
3374	AMEX	DIM	Thu, Nov 14, 2019	63.45	63.56	63.40	63.56
3373	AMEX	DIM	Wed, Nov 13, 2019	63.60	63.73	63.60	63.69
3372	AMEX	DIM	Tue, Nov 12, 2019	64.14	64.24	64.06	64.08
3371	AMEX	DIM	Mon, Nov 11, 2019	64.01	64.18	64.01	64.10
3370	AMEX	DIM	Fri, Nov 8, 2019	64.03	64.15	64.03	64.15
3369	AMEX	DIM	Thu, Nov 7, 2019	64.37	64.43	64.22	64.22
3368	AMEX	DIM	Wed, Nov 6, 2019	64.09	64.09	63.86	63.97
3367	AMEX	DIM	Tue, Nov 5, 2019	64.12	64.12	64.03	64.08
3366	AMEX	DIM	Mon, Nov 4, 2019	64.06	64.11	63.91	64.00
3365	AMEX	DIM	Fri, Nov 1, 2019	63.65	63.73	63.62	63.73
3364	AMEX	DIM	Thu, Oct 31, 2019	62.99	63.07	62.91	63.07
3363	AMEX	DIM	Wed, Oct 30, 2019	62.93	63.30	62.91	63.29
3362	AMEX	DIM	Tue, Oct 29, 2019	63.03	63.25	63.03	63.24
3361	AMEX	DIM	Mon, Oct 28, 2019	63.16	63.34	63.16	63.29
3360	AMEX	DIM	Fri, Oct 25, 2019	62.73	62.98	62.71	62.93
3359	AMEX	DIM	Thu, Oct 24, 2019	63.04	63.04	62.81	62.90
3358	AMEX	DIM	Wed, Oct 23, 2019	62.69	62.86	62.61	62.86
3357	AMEX	DIM	Tue, Oct 22, 2019	62.58	62.78	62.43	62.48
3356	AMEX	DIM	Mon, Oct 21, 2019	62.71	62.78	62.65	62.71
3355	AMEX	DIM	Fri, Oct 18, 2019	62.07	62.29	61.95	62.23
3354	AMEX	DIM	Thu, Oct 17, 2019	62.30	62.30	62.02	62.10
3353	AMEX	DIM	Wed, Oct 16, 2019	61.76	62.00	61.76	61.88
3352	AMEX	DIM	Tue, Oct 15, 2019	61.59	62.01	61.59	61.96
3351	AMEX	DIM	Mon, Oct 14, 2019	60.90	61.00	60.88	60.88
3350	AMEX	DIM	Fri, Oct 11, 2019	61.04	61.41	61.04	61.23
3349	AMEX	DIM	Thu, Oct 10, 2019	59.29	59.72	59.29	59.72
3348	AMEX	DIM	Wed, Oct 9, 2019	59.21	59.24	59.09	59.23
3347	AMEX	DIM	Tue, Oct 8, 2019	59.13	59.13	58.81	58.81
3346	AMEX	DIM	Mon, Oct 7, 2019	59.69	59.79	59.49	59.51
3345	AMEX	DIM	Fri, Oct 4, 2019	59.21	59.66	59.19	59.63
3344	AMEX	DIM	Thu, Oct 3, 2019	58.87	59.20	58.69	59.11
3343	AMEX	DIM	Wed, Oct 2, 2019	59.30	59.30	58.75	58.87
3342	AMEX	DIM	Tue, Oct 1, 2019	60.46	60.46	59.97	60.09
3341	AMEX	DIM	Mon, Sep 30, 2019	60.30	60.41	60.27	60.31
3340	AMEX	DIM	Fri, Sep 27, 2019	60.46	60.50	60.15	60.20
3339	AMEX	DIM	Thu, Sep 26, 2019	60.50	60.53	60.33	60.38
3338	AMEX	DIM	Wed, Sep 25, 2019	60.07	60.34	59.96	60.33
3337	AMEX	DIM	Tue, Sep 24, 2019	60.87	60.87	60.43	60.47
3336	AMEX	DIM	Mon, Sep 23, 2019	60.85	61.18	60.85	60.70
3335	AMEX	DIM	Fri, Sep 20, 2019	61.61	61.63	61.38	61.38
3334	AMEX	DIM	Thu, Sep 19, 2019	61.77	61.82	61.62	61.62
3333	AMEX	DIM	Wed, Sep 18, 2019	61.37	61.43	61.19	61.37
3332	AMEX	DIM	Tue, Sep 17, 2019	61.23	61.56	61.23	61.56
3331	AMEX	DIM	Mon, Sep 16, 2019	61.69	61.69	61.53	61.54
3330	AMEX	DIM	Fri, Sep 13, 2019	61.86	62.11	61.83	62.01
3329	AMEX	DIM	Thu, Sep 12, 2019	61.15	61.42	61.03	61.36
3328	AMEX	DIM	Wed, Sep 11, 2019	60.82	61.06	60.82	61.05
3327	AMEX	DIM	Tue, Sep 10, 2019	60.42	60.68	60.42	60.53
3326	AMEX	DIM	Mon, Sep 9, 2019	60.14	60.19	60.07	60.13
3325	AMEX	DIM	Fri, Sep 6, 2019	59.88	59.93	59.79	59.83
3324	AMEX	DIM	Thu, Sep 5, 2019	59.69	59.73	59.64	59.65
3323	AMEX	DIM	Wed, Sep 4, 2019	58.95	59.00	58.84	58.99
3322	AMEX	DIM	Tue, Sep 3, 2019	58.15	58.27	58.10	58.27
3321	AMEX	DIM	Fri, Aug 30, 2019	58.75	58.75	58.38	58.59
3320	AMEX	DIM	Thu, Aug 29, 2019	58.43	58.43	58.27	58.34
3319	AMEX	DIM	Wed, Aug 28, 2019	57.63	58.00	57.60	57.91
3318	AMEX	DIM	Tue, Aug 27, 2019	58.31	58.31	58.02	58.06
3317	AMEX	DIM	Mon, Aug 26, 2019	57.95	58.01	57.80	57.88
3316	AMEX	DIM	Fri, Aug 23, 2019	57.93	58.23	57.40	57.41
3315	AMEX	DIM	Thu, Aug 22, 2019	57.92	58.22	57.91	58.12
3314	AMEX	DIM	Wed, Aug 21, 2019	58.27	58.27	58.04	58.05
3313	AMEX	DIM	Tue, Aug 20, 2019	57.90	57.90	57.61	57.61
3312	AMEX	DIM	Mon, Aug 19, 2019	57.98	58.00	57.87	57.88
3311	AMEX	DIM	Fri, Aug 16, 2019	57.42	57.42	57.37	57.40
3310	AMEX	DIM	Thu, Aug 15, 2019	56.75	56.83	56.56	56.70
3309	AMEX	DIM	Wed, Aug 14, 2019	57.20	57.20	56.61	56.61
3308	AMEX	DIM	Tue, Aug 13, 2019	57.68	58.35	57.65	58.20
3307	AMEX	DIM	Mon, Aug 12, 2019	58.00	58.07	57.70	57.70
3306	AMEX	DIM	Fri, Aug 9, 2019	58.36	58.59	58.36	58.43
3305	AMEX	DIM	Thu, Aug 8, 2019	58.57	59.03	58.57	58.94
3304	AMEX	DIM	Wed, Aug 7, 2019	57.97	58.61	57.97	58.52
3303	AMEX	DIM	Tue, Aug 6, 2019	58.29	58.34	58.02	58.34
3302	AMEX	DIM	Mon, Aug 5, 2019	58.65	58.65	57.76	58.03
3301	AMEX	DIM	Fri, Aug 2, 2019	59.66	59.68	59.26	59.47
3300	AMEX	DIM	Thu, Aug 1, 2019	60.33	60.69	59.76	59.89
3299	AMEX	DIM	Wed, Jul 31, 2019	60.84	60.84	60.09	60.21
3298	AMEX	DIM	Tue, Jul 30, 2019	60.76	60.76	60.54	60.58
3297	AMEX	DIM	Mon, Jul 29, 2019	61.58	61.58	61.44	61.55
3296	AMEX	DIM	Fri, Jul 26, 2019	61.74	61.74	61.55	61.60
3295	AMEX	DIM	Thu, Jul 25, 2019	62.04	62.04	61.65	61.68
3294	AMEX	DIM	Wed, Jul 24, 2019	62.11	62.24	62.11	62.24
3293	AMEX	DIM	Tue, Jul 23, 2019	62.00	62.09	61.96	62.07
3292	AMEX	DIM	Mon, Jul 22, 2019	61.63	61.75	61.58	61.64
3291	AMEX	DIM	Fri, Jul 19, 2019	61.73	61.80	61.59	61.59
3290	AMEX	DIM	Thu, Jul 18, 2019	61.28	61.68	61.28	61.66
3289	AMEX	DIM	Wed, Jul 17, 2019	61.83	61.89	61.65	61.65
3288	AMEX	DIM	Tue, Jul 16, 2019	61.90	62.00	61.78	61.84
3287	AMEX	DIM	Mon, Jul 15, 2019	62.17	62.17	62.01	62.06
3286	AMEX	DIM	Fri, Jul 12, 2019	61.96	62.01	61.94	62.01
3285	AMEX	DIM	Thu, Jul 11, 2019	61.91	61.91	61.64	61.72
3284	AMEX	DIM	Wed, Jul 10, 2019	61.74	61.74	61.65	61.69
3283	AMEX	DIM	Tue, Jul 9, 2019	61.41	61.54	61.40	61.41
3282	AMEX	DIM	Mon, Jul 8, 2019	62.05	62.05	61.91	61.98
3281	AMEX	DIM	Fri, Jul 5, 2019	62.42	62.44	62.16	62.40
3280	AMEX	DIM	Wed, Jul 3, 2019	62.84	62.88	62.80	62.84
3279	AMEX	DIM	Tue, Jul 2, 2019	62.46	62.48	62.34	62.45
3278	AMEX	DIM	Mon, Jul 1, 2019	62.66	62.66	62.17	62.36
3277	AMEX	DIM	Fri, Jun 28, 2019	61.93	61.96	61.85	61.92
3276	AMEX	DIM	Thu, Jun 27, 2019	61.60	61.69	61.60	61.64
3275	AMEX	DIM	Wed, Jun 26, 2019	61.52	61.52	61.34	61.34
3274	AMEX	DIM	Tue, Jun 25, 2019	61.45	61.54	61.19	61.19
3273	AMEX	DIM	Mon, Jun 24, 2019	61.59	61.67	61.47	61.57
3272	AMEX	DIM	Fri, Jun 21, 2019	62.44	62.70	62.44	61.40
3271	AMEX	DIM	Thu, Jun 20, 2019	62.92	62.92	62.53	62.79
3270	AMEX	DIM	Wed, Jun 19, 2019	62.07	62.33	62.02	62.32
3269	AMEX	DIM	Tue, Jun 18, 2019	61.63	61.89	61.62	61.87
3268	AMEX	DIM	Mon, Jun 17, 2019	61.36	61.36	61.15	61.15
3267	AMEX	DIM	Fri, Jun 14, 2019	61.58	61.58	61.39	61.45
3266	AMEX	DIM	Thu, Jun 13, 2019	62.00	62.00	61.77	61.82
3265	AMEX	DIM	Wed, Jun 12, 2019	62.12	62.14	61.78	61.80
3264	AMEX	DIM	Tue, Jun 11, 2019	62.35	62.35	62.08	62.10
3263	AMEX	DIM	Mon, Jun 10, 2019	61.88	61.96	61.80	61.89
3262	AMEX	DIM	Fri, Jun 7, 2019	61.62	61.88	61.62	61.74
3261	AMEX	DIM	Thu, Jun 6, 2019	61.02	61.04	60.83	60.96
3260	AMEX	DIM	Wed, Jun 5, 2019	61.03	61.03	60.79	60.79
3259	AMEX	DIM	Tue, Jun 4, 2019	60.46	60.74	60.38	60.74
3258	AMEX	DIM	Mon, Jun 3, 2019	59.69	60.03	59.69	60.01
3257	AMEX	DIM	Fri, May 31, 2019	59.46	59.84	59.46	59.73
3256	AMEX	DIM	Thu, May 30, 2019	60.04	60.16	59.96	60.16
3255	AMEX	DIM	Wed, May 29, 2019	59.95	59.95	59.70	59.82
3254	AMEX	DIM	Tue, May 28, 2019	60.84	60.85	60.27	60.27
3253	AMEX	DIM	Fri, May 24, 2019	60.90	60.90	60.68	60.82
3252	AMEX	DIM	Thu, May 23, 2019	60.08	60.32	60.06	60.18
3251	AMEX	DIM	Wed, May 22, 2019	60.88	60.95	60.80	60.80
3250	AMEX	DIM	Tue, May 21, 2019	61.19	61.23	61.02	61.21
3249	AMEX	DIM	Mon, May 20, 2019	60.78	60.88	60.73	60.80
3248	AMEX	DIM	Fri, May 17, 2019	61.29	61.39	61.10	61.19
3247	AMEX	DIM	Thu, May 16, 2019	61.37	61.68	61.36	61.46
3246	AMEX	DIM	Wed, May 15, 2019	60.71	61.19	60.71	61.03
3245	AMEX	DIM	Tue, May 14, 2019	60.88	61.14	60.85	60.91
3244	AMEX	DIM	Mon, May 13, 2019	60.54	60.62	60.27	60.41
3243	AMEX	DIM	Fri, May 10, 2019	61.46	61.82	61.24	61.82
3242	AMEX	DIM	Thu, May 9, 2019	61.05	61.43	60.88	61.37
3241	AMEX	DIM	Wed, May 8, 2019	61.81	61.88	61.67	61.67
3240	AMEX	DIM	Tue, May 7, 2019	62.45	62.45	61.83	61.87
3239	AMEX	DIM	Mon, May 6, 2019	62.31	62.85	62.19	62.77
3238	AMEX	DIM	Fri, May 3, 2019	63.29	63.61	63.29	63.58
3237	AMEX	DIM	Thu, May 2, 2019	63.14	63.16	62.88	62.92
3236	AMEX	DIM	Wed, May 1, 2019	63.66	63.74	63.13	63.13
3235	AMEX	DIM	Tue, Apr 30, 2019	63.48	63.59	63.39	63.48
3234	AMEX	DIM	Mon, Apr 29, 2019	63.33	63.64	63.32	63.58
3233	AMEX	DIM	Fri, Apr 26, 2019	63.30	63.36	63.28	63.36
3232	AMEX	DIM	Thu, Apr 25, 2019	63.11	63.21	63.11	63.19
3231	AMEX	DIM	Wed, Apr 24, 2019	63.50	63.50	63.24	63.25
3230	AMEX	DIM	Tue, Apr 23, 2019	63.66	63.82	63.65	63.82
3229	AMEX	DIM	Mon, Apr 22, 2019	63.70	63.89	63.70	63.81
3228	AMEX	DIM	Thu, Apr 18, 2019	63.87	63.93	63.78	63.83
3227	AMEX	DIM	Wed, Apr 17, 2019	64.10	64.10	63.91	64.00
3226	AMEX	DIM	Tue, Apr 16, 2019	64.14	64.14	63.87	63.87
3225	AMEX	DIM	Mon, Apr 15, 2019	63.84	63.90	63.83	63.88
3224	AMEX	DIM	Fri, Apr 12, 2019	63.75	63.78	63.70	63.77
3223	AMEX	DIM	Thu, Apr 11, 2019	63.39	63.45	63.18	63.28
3222	AMEX	DIM	Wed, Apr 10, 2019	63.14	63.39	63.14	63.30
3221	AMEX	DIM	Tue, Apr 9, 2019	63.30	63.30	62.97	63.01
3220	AMEX	DIM	Mon, Apr 8, 2019	63.51	63.51	63.35	63.43
3219	AMEX	DIM	Fri, Apr 5, 2019	63.38	63.52	63.37	63.46
3218	AMEX	DIM	Thu, Apr 4, 2019	63.38	63.38	63.27	63.30
3217	AMEX	DIM	Wed, Apr 3, 2019	63.53	63.65	63.48	63.53
3216	AMEX	DIM	Tue, Apr 2, 2019	62.91	62.98	62.67	62.95
3215	AMEX	DIM	Mon, Apr 1, 2019	62.77	62.95	62.75	62.87
3214	AMEX	DIM	Fri, Mar 29, 2019	62.17	62.17	61.89	62.09
3213	AMEX	DIM	Thu, Mar 28, 2019	61.88	61.97	61.61	61.75
3212	AMEX	DIM	Wed, Mar 27, 2019	62.19	62.19	61.80	62.01
3211	AMEX	DIM	Tue, Mar 26, 2019	62.34	62.34	62.07	62.22
3210	AMEX	DIM	Mon, Mar 25, 2019	62.07	62.13	61.92	61.84
3209	AMEX	DIM	Fri, Mar 22, 2019	62.62	62.70	62.06	62.07
3208	AMEX	DIM	Thu, Mar 21, 2019	62.83	63.22	62.83	63.22
3207	AMEX	DIM	Wed, Mar 20, 2019	62.98	63.56	62.87	63.22
3206	AMEX	DIM	Tue, Mar 19, 2019	63.47	63.52	63.29	63.29
3205	AMEX	DIM	Mon, Mar 18, 2019	63.04	63.22	63.04	63.19
3204	AMEX	DIM	Fri, Mar 15, 2019	62.83	62.95	62.78	62.87
3203	AMEX	DIM	Thu, Mar 14, 2019	62.52	62.52	62.30	62.32
3202	AMEX	DIM	Wed, Mar 13, 2019	62.25	62.48	62.19	62.40
3201	AMEX	DIM	Tue, Mar 12, 2019	62.10	62.10	61.95	61.95
3200	AMEX	DIM	Mon, Mar 11, 2019	61.51	61.97	61.51	61.92
3199	AMEX	DIM	Fri, Mar 8, 2019	61.16	61.41	61.12	61.37
3198	AMEX	DIM	Thu, Mar 7, 2019	62.15	62.15	61.46	61.46
3197	AMEX	DIM	Wed, Mar 6, 2019	62.77	62.77	62.50	62.51
3196	AMEX	DIM	Tue, Mar 5, 2019	62.56	62.75	62.49	62.62
3195	AMEX	DIM	Mon, Mar 4, 2019	62.64	62.77	62.46	62.76
3194	AMEX	DIM	Fri, Mar 1, 2019	62.85	62.96	62.65	62.78
3193	AMEX	DIM	Thu, Feb 28, 2019	62.51	62.60	62.35	62.35
3192	AMEX	DIM	Wed, Feb 27, 2019	62.70	62.80	62.53	62.53
3191	AMEX	DIM	Tue, Feb 26, 2019	62.74	62.96	62.74	62.86
3190	AMEX	DIM	Mon, Feb 25, 2019	62.62	62.67	62.44	62.49
3189	AMEX	DIM	Fri, Feb 22, 2019	62.36	62.47	62.22	62.24
3188	AMEX	DIM	Thu, Feb 21, 2019	62.04	62.14	61.93	62.04
3187	AMEX	DIM	Wed, Feb 20, 2019	62.18	62.42	62.15	62.19
3186	AMEX	DIM	Tue, Feb 19, 2019	61.73	62.21	61.73	62.06
3185	AMEX	DIM	Fri, Feb 15, 2019	61.55	61.81	61.39	61.81
3184	AMEX	DIM	Thu, Feb 14, 2019	61.07	61.29	60.97	60.98
3183	AMEX	DIM	Wed, Feb 13, 2019	61.27	61.32	61.03	61.04
3182	AMEX	DIM	Tue, Feb 12, 2019	60.72	60.98	60.71	60.91
3181	AMEX	DIM	Mon, Feb 11, 2019	60.24	60.27	60.06	60.26
3180	AMEX	DIM	Fri, Feb 8, 2019	60.14	60.30	59.89	60.30
3179	AMEX	DIM	Thu, Feb 7, 2019	60.81	60.81	60.41	60.67
3178	AMEX	DIM	Wed, Feb 6, 2019	61.67	61.67	61.32	61.33
3177	AMEX	DIM	Tue, Feb 5, 2019	61.61	61.80	61.61	61.71
3176	AMEX	DIM	Mon, Feb 4, 2019	61.04	61.37	61.04	61.30
3175	AMEX	DIM	Fri, Feb 1, 2019	61.09	61.25	61.01	61.04
3174	AMEX	DIM	Thu, Jan 31, 2019	61.23	61.23	61.04	61.14
3173	AMEX	DIM	Wed, Jan 30, 2019	60.95	61.51	60.92	61.35
3172	AMEX	DIM	Tue, Jan 29, 2019	60.94	61.04	60.72	60.72
3171	AMEX	DIM	Mon, Jan 28, 2019	60.52	60.59	60.38	60.54
3170	AMEX	DIM	Fri, Jan 25, 2019	60.75	60.96	60.72	60.76
3169	AMEX	DIM	Thu, Jan 24, 2019	60.31	60.32	60.13	60.31
3168	AMEX	DIM	Wed, Jan 23, 2019	60.27	60.28	59.94	60.09
3167	AMEX	DIM	Tue, Jan 22, 2019	60.09	60.12	59.67	59.82
3166	AMEX	DIM	Fri, Jan 18, 2019	60.44	60.55	60.39	60.54
3165	AMEX	DIM	Thu, Jan 17, 2019	59.48	60.01	59.48	59.80
3164	AMEX	DIM	Wed, Jan 16, 2019	59.48	59.69	59.48	59.54
3163	AMEX	DIM	Tue, Jan 15, 2019	59.20	59.41	59.06	59.26
3162	AMEX	DIM	Mon, Jan 14, 2019	58.90	59.30	58.90	59.18
3161	AMEX	DIM	Fri, Jan 11, 2019	59.28	59.46	59.24	59.30
3160	AMEX	DIM	Thu, Jan 10, 2019	59.34	59.71	59.34	59.65
3159	AMEX	DIM	Wed, Jan 9, 2019	59.39	59.55	59.21	59.45
3158	AMEX	DIM	Tue, Jan 8, 2019	58.89	58.89	58.58	58.75
3157	AMEX	DIM	Mon, Jan 7, 2019	58.18	58.50	58.13	58.25
3156	AMEX	DIM	Fri, Jan 4, 2019	57.09	58.03	57.09	57.95
3155	AMEX	DIM	Thu, Jan 3, 2019	56.58	56.58	56.13	56.33
3154	AMEX	DIM	Wed, Jan 2, 2019	56.16	56.59	56.16	56.56
3153	AMEX	DIM	Mon, Dec 31, 2018	57.02	57.02	56.63	56.75
3152	AMEX	DIM	Fri, Dec 28, 2018	56.94	56.94	56.49	56.63
3151	AMEX	DIM	Thu, Dec 27, 2018	55.65	56.23	55.29	56.17
3150	AMEX	DIM	Wed, Dec 26, 2018	55.23	56.18	54.95	56.16
3149	AMEX	DIM	Mon, Dec 24, 2018	55.51	55.77	54.86	54.86
3148	AMEX	DIM	Fri, Dec 21, 2018	56.54	56.55	55.83	55.83
3147	AMEX	DIM	Thu, Dec 20, 2018	57.21	57.28	56.73	56.90
3146	AMEX	DIM	Wed, Dec 19, 2018	57.96	58.32	56.98	57.09
3145	AMEX	DIM	Tue, Dec 18, 2018	57.74	57.92	57.41	57.51
3144	AMEX	DIM	Mon, Dec 17, 2018	57.79	57.91	57.24	57.32
3143	AMEX	DIM	Fri, Dec 14, 2018	57.93	58.06	57.89	57.92
3142	AMEX	DIM	Thu, Dec 13, 2018	58.77	58.82	58.51	58.54
3141	AMEX	DIM	Wed, Dec 12, 2018	58.74	59.02	58.60	58.61
3140	AMEX	DIM	Tue, Dec 11, 2018	58.20	58.22	57.43	57.71
3139	AMEX	DIM	Mon, Dec 10, 2018	57.83	57.87	57.12	57.71
3138	AMEX	DIM	Fri, Dec 7, 2018	59.01	59.10	58.19	58.37
3137	AMEX	DIM	Thu, Dec 6, 2018	58.51	59.09	58.10	59.05
3136	AMEX	DIM	Tue, Dec 4, 2018	60.53	60.53	59.19	59.19
3135	AMEX	DIM	Mon, Dec 3, 2018	60.97	60.97	60.77	60.88
3134	AMEX	DIM	Fri, Nov 30, 2018	60.15	60.25	60.10	60.22
3133	AMEX	DIM	Thu, Nov 29, 2018	60.56	60.79	60.43	60.77
3132	AMEX	DIM	Wed, Nov 28, 2018	60.35	61.07	60.11	61.02
3131	AMEX	DIM	Tue, Nov 27, 2018	60.20	60.48	60.10	60.48
3130	AMEX	DIM	Mon, Nov 26, 2018	60.28	60.55	60.28	60.46
3129	AMEX	DIM	Fri, Nov 23, 2018	59.72	59.72	59.66	59.71
3128	AMEX	DIM	Wed, Nov 21, 2018	59.83	60.16	59.83	59.88
3127	AMEX	DIM	Tue, Nov 20, 2018	59.53	59.72	59.14	59.22
3126	AMEX	DIM	Mon, Nov 19, 2018	60.83	60.83	60.30	60.39
3125	AMEX	DIM	Fri, Nov 16, 2018	60.68	60.97	60.64	60.93
3124	AMEX	DIM	Thu, Nov 15, 2018	60.34	60.88	60.10	60.73
3123	AMEX	DIM	Wed, Nov 14, 2018	61.19	61.24	60.56	60.88
3122	AMEX	DIM	Tue, Nov 13, 2018	60.71	61.05	60.50	60.65
3121	AMEX	DIM	Mon, Nov 12, 2018	61.07	61.07	60.41	60.41
3120	AMEX	DIM	Fri, Nov 9, 2018	61.65	61.68	61.35	61.52
3119	AMEX	DIM	Thu, Nov 8, 2018	62.26	62.30	61.76	61.95
3118	AMEX	DIM	Wed, Nov 7, 2018	62.02	62.27	61.91	62.27
3117	AMEX	DIM	Tue, Nov 6, 2018	61.33	61.59	61.23	61.59
3116	AMEX	DIM	Mon, Nov 5, 2018	61.26	61.35	61.04	61.16
3115	AMEX	DIM	Fri, Nov 2, 2018	61.65	61.67	61.01	61.30
3114	AMEX	DIM	Thu, Nov 1, 2018	60.85	61.12	60.79	61.05
3113	AMEX	DIM	Wed, Oct 31, 2018	60.14	60.33	60.09	60.18
3112	AMEX	DIM	Tue, Oct 30, 2018	59.26	59.89	59.26	59.89
3111	AMEX	DIM	Mon, Oct 29, 2018	59.89	59.92	58.86	59.11
3110	AMEX	DIM	Fri, Oct 26, 2018	58.96	59.46	58.58	59.26
3109	AMEX	DIM	Thu, Oct 25, 2018	59.46	59.84	59.43	59.54
3108	AMEX	DIM	Wed, Oct 24, 2018	60.36	60.36	59.02	59.02
3107	AMEX	DIM	Tue, Oct 23, 2018	60.26	60.81	59.91	60.81
3106	AMEX	DIM	Mon, Oct 22, 2018	61.58	61.58	61.17	61.35
3105	AMEX	DIM	Fri, Oct 19, 2018	61.54	61.86	61.54	61.60
3104	AMEX	DIM	Thu, Oct 18, 2018	62.22	62.29	61.36	61.58
3103	AMEX	DIM	Wed, Oct 17, 2018	62.58	62.62	62.25	62.35
3102	AMEX	DIM	Tue, Oct 16, 2018	62.42	62.71	62.42	62.65
3101	AMEX	DIM	Mon, Oct 15, 2018	61.45	61.75	61.44	61.55
3100	AMEX	DIM	Fri, Oct 12, 2018	61.99	61.99	61.15	61.45
3099	AMEX	DIM	Thu, Oct 11, 2018	62.12	62.20	61.27	61.63
3098	AMEX	DIM	Wed, Oct 10, 2018	63.33	63.33	62.12	62.12
3097	AMEX	DIM	Tue, Oct 9, 2018	63.10	63.58	63.01	63.47
3096	AMEX	DIM	Mon, Oct 8, 2018	63.32	63.71	63.26	63.62
3095	AMEX	DIM	Fri, Oct 5, 2018	64.29	64.29	63.78	63.89
3094	AMEX	DIM	Thu, Oct 4, 2018	64.75	64.75	64.15	64.47
3093	AMEX	DIM	Wed, Oct 3, 2018	65.31	65.38	65.09	65.13
3092	AMEX	DIM	Tue, Oct 2, 2018	65.14	65.26	65.10	65.12
3091	AMEX	DIM	Mon, Oct 1, 2018	65.85	65.85	65.57	65.57
3090	AMEX	DIM	Fri, Sep 28, 2018	65.58	65.77	65.41	65.57
3089	AMEX	DIM	Thu, Sep 27, 2018	66.10	66.39	65.95	65.96
3088	AMEX	DIM	Wed, Sep 26, 2018	66.28	66.72	66.28	66.29
3087	AMEX	DIM	Tue, Sep 25, 2018	66.63	66.63	66.31	66.31
3086	AMEX	DIM	Mon, Sep 24, 2018	66.83	66.83	66.48	66.16
3085	AMEX	DIM	Fri, Sep 21, 2018	66.85	66.89	66.79	66.85
3084	AMEX	DIM	Thu, Sep 20, 2018	66.87	66.98	66.70	66.93
3083	AMEX	DIM	Wed, Sep 19, 2018	66.13	66.32	66.13	66.27
3082	AMEX	DIM	Tue, Sep 18, 2018	65.92	66.08	65.91	66.07
3081	AMEX	DIM	Mon, Sep 17, 2018	65.48	65.48	65.11	65.11
3080	AMEX	DIM	Fri, Sep 14, 2018	65.06	65.11	64.84	64.99
3079	AMEX	DIM	Thu, Sep 13, 2018	65.07	65.07	64.74	64.84
3078	AMEX	DIM	Wed, Sep 12, 2018	64.37	64.60	64.26	64.46
3077	AMEX	DIM	Tue, Sep 11, 2018	63.90	64.25	63.88	64.20
3076	AMEX	DIM	Mon, Sep 10, 2018	64.43	64.43	64.27	64.27
3075	AMEX	DIM	Fri, Sep 7, 2018	63.88	63.99	63.65	63.81
3074	AMEX	DIM	Thu, Sep 6, 2018	64.32	64.37	64.13	64.37
3073	AMEX	DIM	Wed, Sep 5, 2018	64.43	64.48	64.26	64.39
3072	AMEX	DIM	Tue, Sep 4, 2018	64.62	64.82	64.52	64.82
3071	AMEX	DIM	Fri, Aug 31, 2018	65.50	65.66	65.13	65.32
3070	AMEX	DIM	Thu, Aug 30, 2018	65.89	65.91	65.63	65.72
3069	AMEX	DIM	Wed, Aug 29, 2018	65.98	66.37	65.93	66.30
3068	AMEX	DIM	Tue, Aug 28, 2018	66.37	66.37	66.01	66.11
3067	AMEX	DIM	Mon, Aug 27, 2018	65.71	66.09	65.71	65.99
3066	AMEX	DIM	Fri, Aug 24, 2018	65.20	65.37	65.20	65.31
3065	AMEX	DIM	Thu, Aug 23, 2018	65.09	65.09	64.88	64.88
3064	AMEX	DIM	Wed, Aug 22, 2018	65.36	65.39	65.25	65.25
3063	AMEX	DIM	Tue, Aug 21, 2018	65.00	65.32	64.90	65.11
3062	AMEX	DIM	Mon, Aug 20, 2018	64.57	64.59	64.52	64.52
3061	AMEX	DIM	Fri, Aug 17, 2018	63.75	64.35	63.75	64.34
3060	AMEX	DIM	Thu, Aug 16, 2018	63.79	64.06	63.75	63.80
3059	AMEX	DIM	Wed, Aug 15, 2018	63.29	63.45	63.02	63.31
3058	AMEX	DIM	Tue, Aug 14, 2018	64.20	64.33	64.16	64.27
3057	AMEX	DIM	Mon, Aug 13, 2018	64.50	64.55	64.20	64.28
3056	AMEX	DIM	Fri, Aug 10, 2018	64.80	64.80	64.58	64.74
3055	AMEX	DIM	Thu, Aug 9, 2018	66.09	66.18	65.91	65.91
3054	AMEX	DIM	Wed, Aug 8, 2018	65.98	66.20	65.98	66.06
3053	AMEX	DIM	Tue, Aug 7, 2018	66.23	66.26	66.08	66.08
3052	AMEX	DIM	Mon, Aug 6, 2018	65.52	65.82	65.52	65.63
3051	AMEX	DIM	Fri, Aug 3, 2018	65.97	66.00	65.84	65.97
3050	AMEX	DIM	Thu, Aug 2, 2018	65.81	66.00	65.79	65.96
3049	AMEX	DIM	Wed, Aug 1, 2018	66.64	66.66	66.27	66.45
3048	AMEX	DIM	Tue, Jul 31, 2018	66.90	66.90	66.63	66.63
3047	AMEX	DIM	Mon, Jul 30, 2018	66.95	67.00	66.72	66.73
3046	AMEX	DIM	Fri, Jul 27, 2018	66.86	66.86	66.46	66.66
3045	AMEX	DIM	Thu, Jul 26, 2018	66.60	66.60	66.37	66.39
3044	AMEX	DIM	Wed, Jul 25, 2018	66.49	66.91	66.25	66.91
3043	AMEX	DIM	Tue, Jul 24, 2018	66.34	66.55	66.12	66.17
3042	AMEX	DIM	Mon, Jul 23, 2018	65.98	65.98	65.82	65.89
3041	AMEX	DIM	Fri, Jul 20, 2018	65.77	66.03	65.72	65.92
3040	AMEX	DIM	Thu, Jul 19, 2018	65.42	65.78	65.42	65.57
3039	AMEX	DIM	Wed, Jul 18, 2018	65.75	65.99	65.75	65.88
3038	AMEX	DIM	Tue, Jul 17, 2018	65.73	65.96	65.73	65.92
3037	AMEX	DIM	Mon, Jul 16, 2018	65.70	65.78	65.63	65.63
3036	AMEX	DIM	Fri, Jul 13, 2018	65.48	65.63	65.42	65.63
3035	AMEX	DIM	Thu, Jul 12, 2018	65.40	65.57	65.40	65.50
3034	AMEX	DIM	Wed, Jul 11, 2018	65.53	65.63	64.97	65.15
3033	AMEX	DIM	Tue, Jul 10, 2018	66.21	66.28	66.16	66.27
3032	AMEX	DIM	Mon, Jul 9, 2018	66.23	66.31	66.14	66.27
3031	AMEX	DIM	Fri, Jul 6, 2018	65.65	65.84	65.65	65.80
3030	AMEX	DIM	Thu, Jul 5, 2018	65.33	65.40	65.20	65.36
3029	AMEX	DIM	Tue, Jul 3, 2018	65.08	65.08	64.75	64.75
3028	AMEX	DIM	Mon, Jul 2, 2018	64.40	64.62	64.27	64.61
3027	AMEX	DIM	Fri, Jun 29, 2018	65.36	65.57	65.27	65.27
3026	AMEX	DIM	Thu, Jun 28, 2018	64.76	64.97	64.57	64.97
3025	AMEX	DIM	Wed, Jun 27, 2018	65.69	65.82	64.83	64.83
3024	AMEX	DIM	Tue, Jun 26, 2018	65.91	65.95	65.68	65.71
3023	AMEX	DIM	Mon, Jun 25, 2018	66.01	66.01	65.66	65.70
3022	AMEX	DIM	Fri, Jun 22, 2018	67.80	67.82	67.58	67.59
3021	AMEX	DIM	Thu, Jun 21, 2018	67.52	67.52	67.10	67.27
3020	AMEX	DIM	Wed, Jun 20, 2018	67.85	67.85	67.65	67.65
3019	AMEX	DIM	Tue, Jun 19, 2018	67.52	67.79	67.44	67.73
3018	AMEX	DIM	Mon, Jun 18, 2018	68.14	68.47	68.13	68.40
3017	AMEX	DIM	Fri, Jun 15, 2018	68.85	68.89	68.62	68.82
3016	AMEX	DIM	Thu, Jun 14, 2018	69.45	69.53	69.21	69.26
3015	AMEX	DIM	Wed, Jun 13, 2018	69.66	69.68	69.44	69.57
3014	AMEX	DIM	Tue, Jun 12, 2018	69.71	69.74	69.38	69.51
3013	AMEX	DIM	Mon, Jun 11, 2018	69.70	69.91	69.66	69.75
3012	AMEX	DIM	Fri, Jun 8, 2018	69.39	69.55	69.24	69.55
3011	AMEX	DIM	Thu, Jun 7, 2018	69.79	69.79	69.33	69.38
3010	AMEX	DIM	Wed, Jun 6, 2018	69.52	69.77	69.36	69.77
3009	AMEX	DIM	Tue, Jun 5, 2018	69.28	69.28	68.99	69.09
3008	AMEX	DIM	Mon, Jun 4, 2018	69.33	69.52	69.21	69.26
3007	AMEX	DIM	Fri, Jun 1, 2018	68.89	68.94	68.83	68.86
3006	AMEX	DIM	Thu, May 31, 2018	68.57	68.57	68.23	68.29
3005	AMEX	DIM	Wed, May 30, 2018	68.30	68.60	68.03	68.54
3004	AMEX	DIM	Tue, May 29, 2018	67.99	68.04	67.36	67.65
3003	AMEX	DIM	Fri, May 25, 2018	69.00	69.15	68.96	68.96
3002	AMEX	DIM	Thu, May 24, 2018	69.35	69.46	69.11	69.33
3001	AMEX	DIM	Wed, May 23, 2018	69.44	69.57	69.24	69.47
3000	AMEX	DIM	Tue, May 22, 2018	70.31	70.51	70.12	70.12
2999	AMEX	DIM	Mon, May 21, 2018	70.24	70.29	70.20	70.26
2998	AMEX	DIM	Fri, May 18, 2018	69.93	70.00	69.88	69.91
2997	AMEX	DIM	Thu, May 17, 2018	70.11	70.25	69.99	70.03
2996	AMEX	DIM	Wed, May 16, 2018	69.94	70.11	69.94	69.97
2995	AMEX	DIM	Tue, May 15, 2018	69.91	70.07	69.82	69.88
2994	AMEX	DIM	Mon, May 14, 2018	70.67	70.71	70.49	70.54
2993	AMEX	DIM	Fri, May 11, 2018	70.56	70.60	70.52	70.59
2992	AMEX	DIM	Thu, May 10, 2018	70.11	70.29	70.00	70.27
2991	AMEX	DIM	Wed, May 9, 2018	69.77	69.99	69.77	69.94
2990	AMEX	DIM	Tue, May 8, 2018	69.56	69.99	69.56	69.98
2989	AMEX	DIM	Mon, May 7, 2018	69.83	69.98	69.81	69.83
2988	AMEX	DIM	Fri, May 4, 2018	69.51	69.96	69.51	69.87
2987	AMEX	DIM	Thu, May 3, 2018	69.52	69.77	69.14	69.74
2986	AMEX	DIM	Wed, May 2, 2018	69.71	69.85	69.57	69.62
2985	AMEX	DIM	Tue, May 1, 2018	69.34	69.56	69.25	69.56
2984	AMEX	DIM	Mon, Apr 30, 2018	69.94	70.03	69.62	69.68
2983	AMEX	DIM	Fri, Apr 27, 2018	69.94	70.04	69.85	70.03
2982	AMEX	DIM	Thu, Apr 26, 2018	69.79	69.99	69.72	69.90
2981	AMEX	DIM	Wed, Apr 25, 2018	69.22	69.50	69.10	69.47
2980	AMEX	DIM	Tue, Apr 24, 2018	69.97	69.97	69.38	69.54
2979	AMEX	DIM	Mon, Apr 23, 2018	69.83	69.83	69.56	69.56
2978	AMEX	DIM	Fri, Apr 20, 2018	70.00	70.00	69.77	69.77
2977	AMEX	DIM	Thu, Apr 19, 2018	70.19	70.28	70.17	70.28
2976	AMEX	DIM	Wed, Apr 18, 2018	70.30	70.57	70.30	70.51
2975	AMEX	DIM	Tue, Apr 17, 2018	69.82	70.16	69.82	70.14
2974	AMEX	DIM	Mon, Apr 16, 2018	69.79	69.87	69.72	69.85
2973	AMEX	DIM	Fri, Apr 13, 2018	69.53	69.63	69.49	69.49
2972	AMEX	DIM	Thu, Apr 12, 2018	69.34	69.55	69.34	69.55
2971	AMEX	DIM	Wed, Apr 11, 2018	69.21	69.46	69.17	69.24
2970	AMEX	DIM	Tue, Apr 10, 2018	69.29	69.54	69.29	69.53
2969	AMEX	DIM	Mon, Apr 9, 2018	68.94	69.23	68.86	68.86
2968	AMEX	DIM	Fri, Apr 6, 2018	68.70	68.83	68.05	68.06
2967	AMEX	DIM	Thu, Apr 5, 2018	68.62	68.70	68.52	68.70
2966	AMEX	DIM	Wed, Apr 4, 2018	67.91	68.28	67.84	68.28
2965	AMEX	DIM	Tue, Apr 3, 2018	67.85	68.20	67.79	68.20
2964	AMEX	DIM	Mon, Apr 2, 2018	68.42	68.42	67.31	67.68
2963	AMEX	DIM	Thu, Mar 29, 2018	68.44	68.81	68.42	68.75
2962	AMEX	DIM	Wed, Mar 28, 2018	68.11	68.46	67.98	68.14
2961	AMEX	DIM	Tue, Mar 27, 2018	68.36	68.52	67.48	67.59
2960	AMEX	DIM	Mon, Mar 26, 2018	68.05	68.28	67.56	68.28
2959	AMEX	DIM	Fri, Mar 23, 2018	67.86	67.95	66.99	66.99
2958	AMEX	DIM	Thu, Mar 22, 2018	68.34	68.34	67.49	67.60
2957	AMEX	DIM	Wed, Mar 21, 2018	68.84	69.16	68.71	69.03
2956	AMEX	DIM	Tue, Mar 20, 2018	68.87	68.92	68.77	68.84
2955	AMEX	DIM	Mon, Mar 19, 2018	69.17	69.17	68.59	68.73
2954	AMEX	DIM	Fri, Mar 16, 2018	69.42	69.57	69.25	69.38
2953	AMEX	DIM	Thu, Mar 15, 2018	69.66	69.78	69.44	69.57
2952	AMEX	DIM	Wed, Mar 14, 2018	70.03	70.03	69.51	69.66
2951	AMEX	DIM	Tue, Mar 13, 2018	70.22	70.24	69.45	69.53
2950	AMEX	DIM	Mon, Mar 12, 2018	70.06	70.09	69.95	70.02
2949	AMEX	DIM	Fri, Mar 9, 2018	69.72	69.88	69.72	69.85
2948	AMEX	DIM	Thu, Mar 8, 2018	69.53	69.58	69.19	69.38
2947	AMEX	DIM	Wed, Mar 7, 2018	69.02	69.39	68.84	69.33
2946	AMEX	DIM	Tue, Mar 6, 2018	69.45	69.45	69.15	69.31
2945	AMEX	DIM	Mon, Mar 5, 2018	67.97	68.78	67.97	68.72
2944	AMEX	DIM	Fri, Mar 2, 2018	67.81	68.38	67.56	68.38
2943	AMEX	DIM	Thu, Mar 1, 2018	68.73	68.87	67.80	68.19
2942	AMEX	DIM	Wed, Feb 28, 2018	69.84	69.85	69.42	69.43
2941	AMEX	DIM	Tue, Feb 27, 2018	70.49	70.58	69.80	69.94
2940	AMEX	DIM	Mon, Feb 26, 2018	70.68	71.02	70.41	71.02
2939	AMEX	DIM	Fri, Feb 23, 2018	70.04	70.54	70.04	70.50
2938	AMEX	DIM	Thu, Feb 22, 2018	69.72	70.05	69.72	69.73
2937	AMEX	DIM	Wed, Feb 21, 2018	69.93	70.34	69.53	69.53
2936	AMEX	DIM	Tue, Feb 20, 2018	69.84	70.16	69.65	69.67
2935	AMEX	DIM	Fri, Feb 16, 2018	69.96	70.40	69.95	70.06
2934	AMEX	DIM	Thu, Feb 15, 2018	69.55	69.79	69.40	69.79
2933	AMEX	DIM	Wed, Feb 14, 2018	67.78	69.34	67.69	69.32
2932	AMEX	DIM	Tue, Feb 13, 2018	67.88	68.17	67.87	68.17
2931	AMEX	DIM	Mon, Feb 12, 2018	67.83	68.38	67.77	68.14
2930	AMEX	DIM	Fri, Feb 9, 2018	67.56	67.56	65.92	67.49
2929	AMEX	DIM	Thu, Feb 8, 2018	68.96	68.96	67.52	67.59
2928	AMEX	DIM	Wed, Feb 7, 2018	69.03	69.43	68.67	68.83
2927	AMEX	DIM	Tue, Feb 6, 2018	68.08	69.83	68.08	69.66
2926	AMEX	DIM	Mon, Feb 5, 2018	70.33	70.59	68.20	68.28
2925	AMEX	DIM	Fri, Feb 2, 2018	71.92	71.92	71.34	71.35
2924	AMEX	DIM	Thu, Feb 1, 2018	72.46	72.80	72.45	72.73
2923	AMEX	DIM	Wed, Jan 31, 2018	72.63	72.63	72.24	72.37
2922	AMEX	DIM	Tue, Jan 30, 2018	72.59	72.59	72.30	72.32
2921	AMEX	DIM	Mon, Jan 29, 2018	73.12	73.19	72.93	73.08
2920	AMEX	DIM	Fri, Jan 26, 2018	73.49	73.72	73.35	73.67
2919	AMEX	DIM	Thu, Jan 25, 2018	73.23	73.50	73.03	73.22
2918	AMEX	DIM	Wed, Jan 24, 2018	73.47	73.48	73.17	73.27
2917	AMEX	DIM	Tue, Jan 23, 2018	72.78	72.99	72.78	72.99
2916	AMEX	DIM	Mon, Jan 22, 2018	72.44	72.81	72.44	72.81
2915	AMEX	DIM	Fri, Jan 19, 2018	72.56	72.56	72.22	72.39
2914	AMEX	DIM	Thu, Jan 18, 2018	71.94	72.09	71.91	72.03
2913	AMEX	DIM	Wed, Jan 17, 2018	71.91	72.46	71.91	72.24
2912	AMEX	DIM	Tue, Jan 16, 2018	72.02	72.17	71.76	71.82
2911	AMEX	DIM	Fri, Jan 12, 2018	71.41	71.85	71.41	71.80
2910	AMEX	DIM	Thu, Jan 11, 2018	70.84	71.12	70.80	71.12
2909	AMEX	DIM	Wed, Jan 10, 2018	70.75	70.84	70.64	70.81
2908	AMEX	DIM	Tue, Jan 9, 2018	70.84	70.92	70.65	70.88
2907	AMEX	DIM	Mon, Jan 8, 2018	70.85	70.93	70.75	70.93
2906	AMEX	DIM	Fri, Jan 5, 2018	70.80	71.07	70.76	71.07
2905	AMEX	DIM	Thu, Jan 4, 2018	70.46	70.58	70.40	70.53
2904	AMEX	DIM	Wed, Jan 3, 2018	69.65	70.00	69.65	69.95
2903	AMEX	DIM	Tue, Jan 2, 2018	69.22	69.52	69.22	69.43
2902	AMEX	DIM	Fri, Dec 29, 2017	69.21	69.21	68.98	68.98
2901	AMEX	DIM	Thu, Dec 28, 2017	69.04	69.04	68.80	68.81
2900	AMEX	DIM	Wed, Dec 27, 2017	68.72	68.89	68.71	68.73
2899	AMEX	DIM	Tue, Dec 26, 2017	68.62	68.67	68.51	68.54
2898	AMEX	DIM	Fri, Dec 22, 2017	68.86	68.95	68.75	68.59
2897	AMEX	DIM	Thu, Dec 21, 2017	68.78	68.98	68.78	68.85
2896	AMEX	DIM	Wed, Dec 20, 2017	68.88	68.89	68.64	68.70
2895	AMEX	DIM	Tue, Dec 19, 2017	68.78	68.82	68.60	68.76
2894	AMEX	DIM	Mon, Dec 18, 2017	68.82	68.99	68.79	68.81
2893	AMEX	DIM	Fri, Dec 15, 2017	67.97	68.31	67.92	68.21
2892	AMEX	DIM	Thu, Dec 14, 2017	68.37	68.38	68.05	68.10
2891	AMEX	DIM	Wed, Dec 13, 2017	68.16	68.38	68.06	68.33
2890	AMEX	DIM	Tue, Dec 12, 2017	67.88	68.07	67.86	68.01
2889	AMEX	DIM	Mon, Dec 11, 2017	68.01	68.12	67.98	67.98
2888	AMEX	DIM	Fri, Dec 8, 2017	67.99	68.05	67.89	67.91
2887	AMEX	DIM	Thu, Dec 7, 2017	67.58	67.78	67.58	67.68
2886	AMEX	DIM	Wed, Dec 6, 2017	67.50	67.61	67.45	67.54
2885	AMEX	DIM	Tue, Dec 5, 2017	67.91	67.95	67.69	67.69
2884	AMEX	DIM	Mon, Dec 4, 2017	68.08	68.08	67.80	67.85
2883	AMEX	DIM	Fri, Dec 1, 2017	68.06	68.10	67.92	68.10
2882	AMEX	DIM	Thu, Nov 30, 2017	68.27	68.44	68.18	68.20
2881	AMEX	DIM	Wed, Nov 29, 2017	68.12	68.15	67.88	68.00
2880	AMEX	DIM	Tue, Nov 28, 2017	67.70	67.93	67.63	67.92
2879	AMEX	DIM	Mon, Nov 27, 2017	67.80	67.80	67.57	67.59
2878	AMEX	DIM	Fri, Nov 24, 2017	67.90	67.93	67.85	67.85
2877	AMEX	DIM	Wed, Nov 22, 2017	67.56	67.60	67.34	67.59
2876	AMEX	DIM	Tue, Nov 21, 2017	67.43	67.47	67.31	67.33
2875	AMEX	DIM	Mon, Nov 20, 2017	67.00	67.08	66.93	66.93
2874	AMEX	DIM	Fri, Nov 17, 2017	66.82	66.98	66.82	66.93
2873	AMEX	DIM	Thu, Nov 16, 2017	66.92	67.24	66.92	67.20
2872	AMEX	DIM	Wed, Nov 15, 2017	66.32	66.52	66.32	66.46
2871	AMEX	DIM	Tue, Nov 14, 2017	66.78	66.91	66.64	66.90
2870	AMEX	DIM	Mon, Nov 13, 2017	66.42	66.73	66.22	66.73
2869	AMEX	DIM	Fri, Nov 10, 2017	67.20	67.20	67.05	67.16
2868	AMEX	DIM	Thu, Nov 9, 2017	67.17	67.42	66.97	67.42
2867	AMEX	DIM	Wed, Nov 8, 2017	67.62	67.85	67.59	67.80
2866	AMEX	DIM	Tue, Nov 7, 2017	67.72	67.72	67.48	67.60
2865	AMEX	DIM	Mon, Nov 6, 2017	67.55	67.78	67.55	67.78
2864	AMEX	DIM	Fri, Nov 3, 2017	67.74	67.74	67.51	67.70
2863	AMEX	DIM	Thu, Nov 2, 2017	67.65	67.84	67.65	67.83
2862	AMEX	DIM	Wed, Nov 1, 2017	67.94	67.94	67.73	67.74
2861	AMEX	DIM	Tue, Oct 31, 2017	67.51	67.65	67.51	67.58
2860	AMEX	DIM	Mon, Oct 30, 2017	67.18	67.43	67.18	67.43
2859	AMEX	DIM	Fri, Oct 27, 2017	67.12	67.25	66.97	67.25
2858	AMEX	DIM	Thu, Oct 26, 2017	67.46	67.46	67.30	67.30
2857	AMEX	DIM	Wed, Oct 25, 2017	67.40	67.40	66.96	67.18
2856	AMEX	DIM	Tue, Oct 24, 2017	67.20	67.39	67.20	67.36
2855	AMEX	DIM	Mon, Oct 23, 2017	67.34	67.36	67.21	67.25
2854	AMEX	DIM	Fri, Oct 20, 2017	67.43	67.43	67.25	67.33
2853	AMEX	DIM	Thu, Oct 19, 2017	67.01	67.33	67.01	67.31
2852	AMEX	DIM	Wed, Oct 18, 2017	67.41	67.50	67.29	67.50
2851	AMEX	DIM	Tue, Oct 17, 2017	67.23	67.25	67.09	67.25
2850	AMEX	DIM	Mon, Oct 16, 2017	67.54	67.54	67.45	67.49
2849	AMEX	DIM	Fri, Oct 13, 2017	67.52	67.58	67.49	67.50
2848	AMEX	DIM	Thu, Oct 12, 2017	67.06	67.23	67.02	67.14
2847	AMEX	DIM	Wed, Oct 11, 2017	66.87	67.05	66.84	67.03
2846	AMEX	DIM	Tue, Oct 10, 2017	66.46	66.84	66.46	66.84
2845	AMEX	DIM	Mon, Oct 9, 2017	66.15	66.16	66.06	66.06
2844	AMEX	DIM	Fri, Oct 6, 2017	65.94	66.08	65.94	66.00
2843	AMEX	DIM	Thu, Oct 5, 2017	66.16	66.21	66.12	66.21
2842	AMEX	DIM	Wed, Oct 4, 2017	66.23	66.25	66.15	66.17
2841	AMEX	DIM	Tue, Oct 3, 2017	66.31	66.42	66.29	66.40
2840	AMEX	DIM	Mon, Oct 2, 2017	66.18	66.42	66.08	66.20
2839	AMEX	DIM	Fri, Sep 29, 2017	66.21	66.38	66.04	66.33
2838	AMEX	DIM	Thu, Sep 28, 2017	65.79	66.04	65.74	65.82
2837	AMEX	DIM	Wed, Sep 27, 2017	65.60	65.82	65.53	65.79
2836	AMEX	DIM	Tue, Sep 26, 2017	65.78	65.78	65.49	65.70
2835	AMEX	DIM	Mon, Sep 25, 2017	66.50	66.50	66.27	65.97
2834	AMEX	DIM	Fri, Sep 22, 2017	66.67	66.71	66.54	66.64
2833	AMEX	DIM	Thu, Sep 21, 2017	66.47	66.55	66.38	66.47
2832	AMEX	DIM	Wed, Sep 20, 2017	66.99	67.09	66.46	66.84
2831	AMEX	DIM	Tue, Sep 19, 2017	66.88	66.88	66.66	66.87
2830	AMEX	DIM	Mon, Sep 18, 2017	66.71	66.75	66.48	66.64
2829	AMEX	DIM	Fri, Sep 15, 2017	66.40	66.45	66.31	66.45
2828	AMEX	DIM	Thu, Sep 14, 2017	66.19	66.36	66.06	66.36
2827	AMEX	DIM	Wed, Sep 13, 2017	66.52	66.52	66.15	66.21
2826	AMEX	DIM	Tue, Sep 12, 2017	66.71	66.74	66.61	66.68
2825	AMEX	DIM	Mon, Sep 11, 2017	66.61	66.65	66.57	66.57
2824	AMEX	DIM	Fri, Sep 8, 2017	66.27	66.27	66.13	66.15
2823	AMEX	DIM	Thu, Sep 7, 2017	66.00	66.07	65.98	66.05
2822	AMEX	DIM	Wed, Sep 6, 2017	65.56	65.71	65.50	65.58
2821	AMEX	DIM	Tue, Sep 5, 2017	65.61	65.61	65.05	65.31
2820	AMEX	DIM	Fri, Sep 1, 2017	66.02	66.02	65.81	65.85
2819	AMEX	DIM	Thu, Aug 31, 2017	65.46	65.75	65.43	65.74
2818	AMEX	DIM	Wed, Aug 30, 2017	65.18	65.23	65.07	65.19
2817	AMEX	DIM	Tue, Aug 29, 2017	65.22	65.31	65.08	65.16
2816	AMEX	DIM	Mon, Aug 28, 2017	65.60	65.62	65.53	65.61
2815	AMEX	DIM	Fri, Aug 25, 2017	65.49	65.73	65.38	65.65
2814	AMEX	DIM	Thu, Aug 24, 2017	65.37	65.37	65.18	65.20
2813	AMEX	DIM	Wed, Aug 23, 2017	65.23	65.37	65.20	65.31
2812	AMEX	DIM	Tue, Aug 22, 2017	65.28	65.42	65.26	65.39
2811	AMEX	DIM	Mon, Aug 21, 2017	65.23	65.27	65.09	65.22
2810	AMEX	DIM	Fri, Aug 18, 2017	65.03	65.14	64.96	65.12
2809	AMEX	DIM	Thu, Aug 17, 2017	65.45	65.47	64.90	64.90
2808	AMEX	DIM	Wed, Aug 16, 2017	65.39	65.67	65.37	65.61
2807	AMEX	DIM	Tue, Aug 15, 2017	65.18	65.18	64.98	65.18
2806	AMEX	DIM	Mon, Aug 14, 2017	65.36	65.47	65.33	65.38
2805	AMEX	DIM	Fri, Aug 11, 2017	64.94	65.02	64.78	64.94
2804	AMEX	DIM	Thu, Aug 10, 2017	65.52	65.52	65.00	65.00
2803	AMEX	DIM	Wed, Aug 9, 2017	65.55	65.78	65.55	65.78
2802	AMEX	DIM	Tue, Aug 8, 2017	66.22	66.22	65.85	65.93
2801	AMEX	DIM	Mon, Aug 7, 2017	66.01	66.19	66.01	66.19
2800	AMEX	DIM	Fri, Aug 4, 2017	66.15	66.16	66.02	66.14
2799	AMEX	DIM	Thu, Aug 3, 2017	66.21	66.30	66.20	66.25
2798	AMEX	DIM	Wed, Aug 2, 2017	66.29	66.29	66.09	66.24
2797	AMEX	DIM	Tue, Aug 1, 2017	66.17	66.26	66.15	66.18
2796	AMEX	DIM	Mon, Jul 31, 2017	65.64	65.73	65.53	65.69
2795	AMEX	DIM	Fri, Jul 28, 2017	65.26	65.48	65.25	65.48
2794	AMEX	DIM	Thu, Jul 27, 2017	65.77	65.77	65.29	65.42
2793	AMEX	DIM	Wed, Jul 26, 2017	65.23	65.62	65.13	65.48
2792	AMEX	DIM	Tue, Jul 25, 2017	65.16	65.16	65.02	65.05
2791	AMEX	DIM	Mon, Jul 24, 2017	64.78	65.01	64.78	65.01
2790	AMEX	DIM	Fri, Jul 21, 2017	65.14	65.15	64.90	65.13
2789	AMEX	DIM	Thu, Jul 20, 2017	65.35	65.47	65.27	65.41
2788	AMEX	DIM	Wed, Jul 19, 2017	65.22	65.31	65.06	65.27
2787	AMEX	DIM	Tue, Jul 18, 2017	64.84	64.96	64.84	64.96
2786	AMEX	DIM	Mon, Jul 17, 2017	64.87	64.88	64.74	64.84
2785	AMEX	DIM	Fri, Jul 14, 2017	64.63	64.86	64.53	64.84
2784	AMEX	DIM	Thu, Jul 13, 2017	64.25	64.47	64.13	64.43
2783	AMEX	DIM	Wed, Jul 12, 2017	63.92	64.02	63.80	63.98
2782	AMEX	DIM	Tue, Jul 11, 2017	63.40	63.62	63.29	63.60
2781	AMEX	DIM	Mon, Jul 10, 2017	63.34	63.63	63.34	63.54
2780	AMEX	DIM	Fri, Jul 7, 2017	63.20	63.45	63.07	63.42
2779	AMEX	DIM	Thu, Jul 6, 2017	63.28	63.44	63.20	63.33
2778	AMEX	DIM	Wed, Jul 5, 2017	63.44	63.59	63.34	63.55
2777	AMEX	DIM	Mon, Jul 3, 2017	63.70	63.70	63.50	63.50
2776	AMEX	DIM	Fri, Jun 30, 2017	63.79	63.79	63.53	63.75
2775	AMEX	DIM	Thu, Jun 29, 2017	63.87	63.87	63.36	63.45
2774	AMEX	DIM	Wed, Jun 28, 2017	63.70	64.02	63.70	64.01
2773	AMEX	DIM	Tue, Jun 27, 2017	63.36	63.43	63.34	63.38
2772	AMEX	DIM	Mon, Jun 26, 2017	63.80	63.80	63.48	63.50
2771	AMEX	DIM	Fri, Jun 23, 2017	64.25	64.49	64.22	64.42
2770	AMEX	DIM	Thu, Jun 22, 2017	64.26	64.35	64.20	64.21
2769	AMEX	DIM	Wed, Jun 21, 2017	64.27	64.31	64.20	64.30
2768	AMEX	DIM	Tue, Jun 20, 2017	64.69	64.71	64.30	64.36
2767	AMEX	DIM	Mon, Jun 19, 2017	64.85	64.99	64.82	64.90
2766	AMEX	DIM	Fri, Jun 16, 2017	64.40	64.73	64.35	64.73
2765	AMEX	DIM	Thu, Jun 15, 2017	64.00	64.15	63.88	64.09
2764	AMEX	DIM	Wed, Jun 14, 2017	65.34	65.34	64.86	64.92
2763	AMEX	DIM	Tue, Jun 13, 2017	64.74	64.98	64.74	64.96
2762	AMEX	DIM	Mon, Jun 12, 2017	64.36	64.36	64.19	64.24
2761	AMEX	DIM	Fri, Jun 9, 2017	64.49	64.75	64.45	64.45
2760	AMEX	DIM	Thu, Jun 8, 2017	64.74	64.87	64.65	64.85
2759	AMEX	DIM	Wed, Jun 7, 2017	65.00	65.07	64.78	65.06
2758	AMEX	DIM	Tue, Jun 6, 2017	64.79	64.88	64.71	64.79
2757	AMEX	DIM	Mon, Jun 5, 2017	65.01	65.09	65.01	65.08
2756	AMEX	DIM	Fri, Jun 2, 2017	65.16	65.46	65.11	65.45
2755	AMEX	DIM	Thu, Jun 1, 2017	64.68	64.86	64.61	64.76
2754	AMEX	DIM	Wed, May 31, 2017	64.40	64.45	64.20	64.30
2753	AMEX	DIM	Tue, May 30, 2017	64.10	64.32	64.10	64.29
2752	AMEX	DIM	Fri, May 26, 2017	64.07	64.22	64.00	64.19
2751	AMEX	DIM	Thu, May 25, 2017	64.40	64.51	64.35	64.46
2750	AMEX	DIM	Wed, May 24, 2017	64.13	64.43	64.13	64.43
2749	AMEX	DIM	Tue, May 23, 2017	64.32	64.35	64.16	64.21
2748	AMEX	DIM	Mon, May 22, 2017	64.19	64.32	64.12	64.28
2747	AMEX	DIM	Fri, May 19, 2017	63.71	64.03	63.71	64.02
2746	AMEX	DIM	Thu, May 18, 2017	62.89	63.21	62.82	63.21
2745	AMEX	DIM	Wed, May 17, 2017	63.55	63.58	63.12	63.14
2744	AMEX	DIM	Tue, May 16, 2017	63.80	63.89	63.78	63.86
2743	AMEX	DIM	Mon, May 15, 2017	63.47	63.56	63.47	63.56
2742	AMEX	DIM	Fri, May 12, 2017	63.17	63.34	63.09	63.34
2741	AMEX	DIM	Thu, May 11, 2017	63.09	63.12	62.89	63.04
2740	AMEX	DIM	Wed, May 10, 2017	63.47	63.47	63.38	63.46
2739	AMEX	DIM	Tue, May 9, 2017	63.46	63.46	63.21	63.26
2738	AMEX	DIM	Mon, May 8, 2017	63.49	63.49	63.30	63.41
2737	AMEX	DIM	Fri, May 5, 2017	63.36	63.80	63.33	63.80
2736	AMEX	DIM	Thu, May 4, 2017	62.84	63.25	62.81	63.25
2735	AMEX	DIM	Wed, May 3, 2017	62.63	62.75	62.53	62.73
2734	AMEX	DIM	Tue, May 2, 2017	62.73	62.97	62.66	62.97
2733	AMEX	DIM	Mon, May 1, 2017	62.74	62.74	62.31	62.50
2732	AMEX	DIM	Fri, Apr 28, 2017	62.23	62.33	62.23	62.30
2731	AMEX	DIM	Thu, Apr 27, 2017	62.11	62.27	62.00	62.27
2730	AMEX	DIM	Wed, Apr 26, 2017	62.06	62.35	62.00	62.21
2729	AMEX	DIM	Tue, Apr 25, 2017	62.04	62.26	62.04	62.25
2728	AMEX	DIM	Mon, Apr 24, 2017	61.28	61.76	61.28	61.75
2727	AMEX	DIM	Fri, Apr 21, 2017	60.28	60.40	60.11	60.22
2726	AMEX	DIM	Thu, Apr 20, 2017	60.31	60.46	60.31	60.35
2725	AMEX	DIM	Wed, Apr 19, 2017	60.17	60.17	59.95	59.96
2724	AMEX	DIM	Tue, Apr 18, 2017	59.91	60.04	59.79	60.04
2723	AMEX	DIM	Mon, Apr 17, 2017	60.17	60.33	60.00	60.27
2722	AMEX	DIM	Thu, Apr 13, 2017	59.77	60.04	59.77	59.80
2721	AMEX	DIM	Wed, Apr 12, 2017	60.17	60.23	59.80	60.23
2720	AMEX	DIM	Tue, Apr 11, 2017	60.08	60.24	59.95	59.95
2719	AMEX	DIM	Mon, Apr 10, 2017	59.94	60.13	59.94	59.96
2718	AMEX	DIM	Fri, Apr 7, 2017	59.87	60.07	59.85	59.95
2717	AMEX	DIM	Thu, Apr 6, 2017	59.92	60.02	59.84	59.87
2716	AMEX	DIM	Wed, Apr 5, 2017	60.15	60.21	59.95	59.96
2715	AMEX	DIM	Tue, Apr 4, 2017	59.96	60.11	59.96	60.11
2714	AMEX	DIM	Mon, Apr 3, 2017	60.00	60.15	59.86	60.08
2713	AMEX	DIM	Fri, Mar 31, 2017	60.13	60.24	59.95	60.18
2712	AMEX	DIM	Thu, Mar 30, 2017	60.20	60.37	60.09	60.11
2711	AMEX	DIM	Wed, Mar 29, 2017	60.01	60.31	60.01	60.31
2710	AMEX	DIM	Tue, Mar 28, 2017	60.26	60.36	60.21	60.28
2709	AMEX	DIM	Mon, Mar 27, 2017	59.89	60.09	59.89	60.09
2708	AMEX	DIM	Fri, Mar 24, 2017	59.97	60.29	59.97	60.02
2707	AMEX	DIM	Thu, Mar 23, 2017	59.53	60.10	59.53	59.85
2706	AMEX	DIM	Wed, Mar 22, 2017	59.59	59.80	59.50	59.69
2705	AMEX	DIM	Tue, Mar 21, 2017	60.49	60.61	59.81	59.90
2704	AMEX	DIM	Mon, Mar 20, 2017	60.24	60.36	60.01	60.09
2703	AMEX	DIM	Fri, Mar 17, 2017	60.14	60.40	60.04	60.30
2702	AMEX	DIM	Thu, Mar 16, 2017	59.97	60.15	59.95	60.01
2701	AMEX	DIM	Wed, Mar 15, 2017	59.03	59.81	59.03	59.81
2700	AMEX	DIM	Tue, Mar 14, 2017	59.09	59.09	58.84	59.05
2699	AMEX	DIM	Mon, Mar 13, 2017	59.29	59.47	59.26	59.32
2698	AMEX	DIM	Fri, Mar 10, 2017	59.13	59.24	58.94	59.09
2697	AMEX	DIM	Thu, Mar 9, 2017	58.55	58.66	58.37	58.52
2696	AMEX	DIM	Wed, Mar 8, 2017	58.53	58.61	58.27	58.31
2695	AMEX	DIM	Tue, Mar 7, 2017	58.50	58.70	58.50	58.55
2694	AMEX	DIM	Mon, Mar 6, 2017	58.77	58.79	58.59	58.67
2693	AMEX	DIM	Fri, Mar 3, 2017	58.48	58.83	58.40	58.83
2692	AMEX	DIM	Thu, Mar 2, 2017	58.73	58.73	58.50	58.55
2691	AMEX	DIM	Wed, Mar 1, 2017	58.79	59.07	58.79	58.87
2690	AMEX	DIM	Tue, Feb 28, 2017	58.50	58.67	58.29	58.36
2689	AMEX	DIM	Mon, Feb 27, 2017	58.32	58.47	58.24	58.33
2688	AMEX	DIM	Fri, Feb 24, 2017	58.18	58.39	58.18	58.24
2687	AMEX	DIM	Thu, Feb 23, 2017	58.93	58.93	58.69	58.79
2686	AMEX	DIM	Wed, Feb 22, 2017	58.39	58.69	58.33	58.60
2685	AMEX	DIM	Tue, Feb 21, 2017	58.41	58.67	58.41	58.59
2684	AMEX	DIM	Fri, Feb 17, 2017	58.20	58.42	58.09	58.40
2683	AMEX	DIM	Thu, Feb 16, 2017	58.54	58.75	58.44	58.60
2682	AMEX	DIM	Wed, Feb 15, 2017	58.28	58.69	58.28	58.69
2681	AMEX	DIM	Tue, Feb 14, 2017	58.39	58.60	58.15	58.54
2680	AMEX	DIM	Mon, Feb 13, 2017	58.47	58.61	58.38	58.54
2679	AMEX	DIM	Fri, Feb 10, 2017	58.18	58.37	58.09	58.28
2678	AMEX	DIM	Thu, Feb 9, 2017	57.97	58.13	57.86	58.03
2677	AMEX	DIM	Wed, Feb 8, 2017	57.86	58.06	57.82	58.02
2676	AMEX	DIM	Tue, Feb 7, 2017	57.60	57.77	57.55	57.77
2675	AMEX	DIM	Mon, Feb 6, 2017	57.65	57.67	57.35	57.61
2674	AMEX	DIM	Fri, Feb 3, 2017	58.01	58.18	57.88	58.13
2673	AMEX	DIM	Thu, Feb 2, 2017	57.87	58.01	57.77	57.90
2672	AMEX	DIM	Wed, Feb 1, 2017	57.85	58.00	57.68	57.93
2671	AMEX	DIM	Tue, Jan 31, 2017	57.57	57.69	57.33	57.63
2670	AMEX	DIM	Mon, Jan 30, 2017	57.34	57.47	57.18	57.41
2669	AMEX	DIM	Fri, Jan 27, 2017	58.04	58.04	57.73	57.73
2668	AMEX	DIM	Thu, Jan 26, 2017	57.89	57.93	57.59	57.87
2667	AMEX	DIM	Wed, Jan 25, 2017	57.75	57.89	57.71	57.89
2666	AMEX	DIM	Tue, Jan 24, 2017	57.24	57.44	57.14	57.41
2665	AMEX	DIM	Mon, Jan 23, 2017	56.92	57.18	56.89	57.17
2664	AMEX	DIM	Fri, Jan 20, 2017	56.91	57.00	56.88	56.96
2663	AMEX	DIM	Thu, Jan 19, 2017	56.67	56.80	56.58	56.80
2662	AMEX	DIM	Wed, Jan 18, 2017	56.85	56.86	56.68	56.68
2661	AMEX	DIM	Tue, Jan 17, 2017	56.79	57.04	56.79	56.98
2660	AMEX	DIM	Fri, Jan 13, 2017	56.75	57.06	56.75	57.06
2659	AMEX	DIM	Thu, Jan 12, 2017	56.93	56.93	56.67	56.84
2658	AMEX	DIM	Wed, Jan 11, 2017	56.47	56.79	56.11	56.78
2657	AMEX	DIM	Tue, Jan 10, 2017	56.46	56.52	56.46	56.49
2656	AMEX	DIM	Mon, Jan 9, 2017	56.32	56.49	56.32	56.37
2655	AMEX	DIM	Fri, Jan 6, 2017	56.49	56.59	56.43	56.55
2654	AMEX	DIM	Thu, Jan 5, 2017	56.21	56.89	56.21	56.86
2653	AMEX	DIM	Wed, Jan 4, 2017	55.90	56.40	55.90	56.37
2652	AMEX	DIM	Tue, Jan 3, 2017	55.62	55.78	55.54	55.67
2651	AMEX	DIM	Fri, Dec 30, 2016	55.61	55.71	55.30	55.37
2650	AMEX	DIM	Thu, Dec 29, 2016	55.38	55.43	55.29	55.42
2649	AMEX	DIM	Wed, Dec 28, 2016	55.21	55.30	54.96	54.97
2648	AMEX	DIM	Tue, Dec 27, 2016	55.32	55.47	55.16	55.30
2647	AMEX	DIM	Fri, Dec 23, 2016	55.09	55.30	55.06	55.22
2646	AMEX	DIM	Thu, Dec 22, 2016	55.52	55.52	55.37	55.12
2645	AMEX	DIM	Wed, Dec 21, 2016	55.47	55.62	55.42	55.45
2644	AMEX	DIM	Tue, Dec 20, 2016	55.29	55.57	55.29	55.40
2643	AMEX	DIM	Mon, Dec 19, 2016	55.54	55.59	55.33	55.39
2642	AMEX	DIM	Fri, Dec 16, 2016	55.32	55.62	55.32	55.57
2641	AMEX	DIM	Thu, Dec 15, 2016	55.38	55.56	55.32	55.33
2640	AMEX	DIM	Wed, Dec 14, 2016	56.25	56.36	55.44	55.44
2639	AMEX	DIM	Tue, Dec 13, 2016	56.20	56.52	56.20	56.40
2638	AMEX	DIM	Mon, Dec 12, 2016	55.99	56.06	55.84	55.94
2637	AMEX	DIM	Fri, Dec 9, 2016	55.98	56.07	55.84	56.05
2636	AMEX	DIM	Thu, Dec 8, 2016	55.87	56.21	55.85	56.17
2635	AMEX	DIM	Wed, Dec 7, 2016	55.55	56.15	55.47	56.15
2634	AMEX	DIM	Tue, Dec 6, 2016	55.07	55.33	54.96	55.27
2633	AMEX	DIM	Mon, Dec 5, 2016	54.67	55.01	54.64	54.89
2632	AMEX	DIM	Fri, Dec 2, 2016	54.19	54.45	54.14	54.45
2631	AMEX	DIM	Thu, Dec 1, 2016	54.15	54.33	54.01	54.30
2630	AMEX	DIM	Wed, Nov 30, 2016	54.55	54.58	54.27	54.38
2629	AMEX	DIM	Tue, Nov 29, 2016	54.14	54.63	54.14	54.51
2628	AMEX	DIM	Mon, Nov 28, 2016	54.14	54.21	54.06	54.15
2627	AMEX	DIM	Fri, Nov 25, 2016	54.23	54.30	54.19	54.30
2626	AMEX	DIM	Wed, Nov 23, 2016	54.00	54.23	54.00	54.17
2625	AMEX	DIM	Tue, Nov 22, 2016	54.25	54.40	54.19	54.28
2624	AMEX	DIM	Mon, Nov 21, 2016	53.93	54.03	53.90	53.96
2623	AMEX	DIM	Fri, Nov 18, 2016	53.82	53.82	53.58	53.72
2622	AMEX	DIM	Thu, Nov 17, 2016	53.95	54.26	53.95	54.05
2621	AMEX	DIM	Wed, Nov 16, 2016	53.80	53.99	53.79	53.79
2620	AMEX	DIM	Tue, Nov 15, 2016	54.03	54.34	54.02	54.29
2619	AMEX	DIM	Mon, Nov 14, 2016	53.80	53.94	53.66	53.94
2618	AMEX	DIM	Fri, Nov 11, 2016	54.44	54.44	54.11	54.23
2617	AMEX	DIM	Thu, Nov 10, 2016	54.86	54.94	54.34	54.63
2616	AMEX	DIM	Wed, Nov 9, 2016	54.30	54.96	54.30	54.67
2615	AMEX	DIM	Tue, Nov 8, 2016	54.80	55.05	54.80	54.97
2614	AMEX	DIM	Mon, Nov 7, 2016	54.93	54.95	54.52	54.66
2613	AMEX	DIM	Fri, Nov 4, 2016	54.53	54.53	54.19	54.19
2612	AMEX	DIM	Thu, Nov 3, 2016	54.83	54.99	54.71	54.71
2611	AMEX	DIM	Wed, Nov 2, 2016	54.87	54.87	54.62	54.64
2610	AMEX	DIM	Tue, Nov 1, 2016	55.19	55.20	54.84	54.93
2609	AMEX	DIM	Mon, Oct 31, 2016	54.95	55.14	54.82	55.01
2608	AMEX	DIM	Fri, Oct 28, 2016	54.94	55.18	54.87	55.10
2607	AMEX	DIM	Thu, Oct 27, 2016	54.88	55.06	54.87	54.87
2606	AMEX	DIM	Wed, Oct 26, 2016	55.25	55.25	54.94	55.11
2605	AMEX	DIM	Tue, Oct 25, 2016	55.21	55.21	55.15	55.15
2604	AMEX	DIM	Mon, Oct 24, 2016	55.27	55.27	55.27	55.27
2603	AMEX	DIM	Fri, Oct 21, 2016	55.07	55.26	54.95	55.16
2602	AMEX	DIM	Thu, Oct 20, 2016	55.09	55.37	55.09	55.30
2601	AMEX	DIM	Wed, Oct 19, 2016	55.13	55.39	55.13	55.39
2600	AMEX	DIM	Tue, Oct 18, 2016	55.08	55.24	55.00	55.12
2599	AMEX	DIM	Mon, Oct 17, 2016	54.41	54.55	54.39	54.53
2598	AMEX	DIM	Fri, Oct 14, 2016	54.88	54.97	54.66	54.72
2597	AMEX	DIM	Thu, Oct 13, 2016	54.06	54.61	54.06	54.61
2596	AMEX	DIM	Wed, Oct 12, 2016	54.72	54.72	54.49	54.69
2595	AMEX	DIM	Tue, Oct 11, 2016	55.27	55.27	54.62	54.69
2594	AMEX	DIM	Mon, Oct 10, 2016	55.60	55.60	55.48	55.48
2593	AMEX	DIM	Fri, Oct 7, 2016	55.36	55.41	54.93	55.39
2592	AMEX	DIM	Thu, Oct 6, 2016	55.73	55.83	55.73	55.83
2591	AMEX	DIM	Wed, Oct 5, 2016	56.16	56.22	55.97	56.22
2590	AMEX	DIM	Tue, Oct 4, 2016	56.24	56.24	55.70	55.85
2589	AMEX	DIM	Mon, Oct 3, 2016	56.07	56.07	55.83	56.04
2588	AMEX	DIM	Fri, Sep 30, 2016	55.91	56.22	55.85	56.07
2587	AMEX	DIM	Thu, Sep 29, 2016	56.21	56.25	55.62	55.76
2586	AMEX	DIM	Wed, Sep 28, 2016	56.16	56.33	55.89	56.27
2585	AMEX	DIM	Tue, Sep 27, 2016	55.80	56.05	55.73	56.00
2584	AMEX	DIM	Mon, Sep 26, 2016	55.88	55.88	55.65	55.70
2583	AMEX	DIM	Fri, Sep 23, 2016	56.69	56.76	56.60	56.71
2582	AMEX	DIM	Thu, Sep 22, 2016	57.35	57.37	57.05	57.05
2581	AMEX	DIM	Wed, Sep 21, 2016	56.19	56.69	56.19	56.62
2580	AMEX	DIM	Tue, Sep 20, 2016	55.87	55.87	55.71	55.74
2579	AMEX	DIM	Mon, Sep 19, 2016	55.73	55.76	55.46	55.51
2578	AMEX	DIM	Fri, Sep 16, 2016	55.23	55.32	55.08	55.08
2577	AMEX	DIM	Thu, Sep 15, 2016	55.43	55.95	55.43	55.95
2576	AMEX	DIM	Wed, Sep 14, 2016	55.40	55.53	55.25	55.26
2575	AMEX	DIM	Tue, Sep 13, 2016	55.79	55.79	55.22	55.26
2574	AMEX	DIM	Mon, Sep 12, 2016	55.74	56.48	55.74	56.48
2573	AMEX	DIM	Fri, Sep 9, 2016	56.80	56.80	56.17	56.23
2572	AMEX	DIM	Thu, Sep 8, 2016	57.23	57.41	57.12	57.20
2571	AMEX	DIM	Wed, Sep 7, 2016	57.41	57.44	57.17	57.28
2570	AMEX	DIM	Tue, Sep 6, 2016	56.96	57.37	56.93	57.34
2569	AMEX	DIM	Fri, Sep 2, 2016	56.63	56.75	56.58	56.69
2568	AMEX	DIM	Thu, Sep 1, 2016	56.19	56.27	56.03	56.26
2567	AMEX	DIM	Wed, Aug 31, 2016	55.88	55.88	55.58	55.80
2566	AMEX	DIM	Tue, Aug 30, 2016	55.98	55.98	55.61	55.77
2565	AMEX	DIM	Mon, Aug 29, 2016	55.53	56.02	55.53	55.89
2564	AMEX	DIM	Fri, Aug 26, 2016	56.33	56.51	55.54	55.69
2563	AMEX	DIM	Thu, Aug 25, 2016	56.31	56.33	56.15	56.21
2562	AMEX	DIM	Wed, Aug 24, 2016	56.59	56.63	56.33	56.39
2561	AMEX	DIM	Tue, Aug 23, 2016	56.96	56.96	56.54	56.55
2560	AMEX	DIM	Mon, Aug 22, 2016	56.35	56.40	56.17	56.31
2559	AMEX	DIM	Fri, Aug 19, 2016	55.85	56.29	55.85	56.10
2558	AMEX	DIM	Thu, Aug 18, 2016	56.59	56.65	56.30	56.60
2557	AMEX	DIM	Wed, Aug 17, 2016	55.95	56.44	55.92	56.30
2556	AMEX	DIM	Tue, Aug 16, 2016	56.13	56.36	56.13	56.25
2555	AMEX	DIM	Mon, Aug 15, 2016	56.27	56.40	56.18	56.27
2554	AMEX	DIM	Fri, Aug 12, 2016	56.26	56.45	56.14	56.24
2553	AMEX	DIM	Thu, Aug 11, 2016	55.99	56.34	55.99	56.17
2552	AMEX	DIM	Wed, Aug 10, 2016	55.85	56.05	55.79	55.79
2551	AMEX	DIM	Tue, Aug 9, 2016	55.65	55.75	55.57	55.64
2550	AMEX	DIM	Mon, Aug 8, 2016	55.19	55.27	55.09	55.09
2549	AMEX	DIM	Fri, Aug 5, 2016	54.83	54.92	54.77	54.77
2548	AMEX	DIM	Thu, Aug 4, 2016	54.50	54.68	54.36	54.60
2547	AMEX	DIM	Wed, Aug 3, 2016	54.03	54.30	54.03	54.23
2546	AMEX	DIM	Tue, Aug 2, 2016	54.77	54.77	54.48	54.56
2545	AMEX	DIM	Mon, Aug 1, 2016	54.84	55.12	54.79	54.88
2544	AMEX	DIM	Fri, Jul 29, 2016	55.03	55.30	55.00	55.26
2543	AMEX	DIM	Thu, Jul 28, 2016	54.48	54.49	54.46	54.49
2542	AMEX	DIM	Wed, Jul 27, 2016	54.47	54.74	54.18	54.56
2541	AMEX	DIM	Tue, Jul 26, 2016	54.13	54.25	53.89	54.17
2540	AMEX	DIM	Mon, Jul 25, 2016	53.86	54.06	53.86	54.06
2539	AMEX	DIM	Fri, Jul 22, 2016	53.87	53.88	53.77	53.88
2538	AMEX	DIM	Thu, Jul 21, 2016	54.20	54.20	53.81	53.81
2537	AMEX	DIM	Wed, Jul 20, 2016	54.19	54.19	53.99	54.08
2536	AMEX	DIM	Tue, Jul 19, 2016	53.76	53.76	53.54	53.62
2535	AMEX	DIM	Mon, Jul 18, 2016	53.89	54.10	53.87	53.94
2534	AMEX	DIM	Fri, Jul 15, 2016	53.90	53.94	53.69	53.84
2533	AMEX	DIM	Thu, Jul 14, 2016	53.94	54.22	53.93	54.21
2532	AMEX	DIM	Wed, Jul 13, 2016	53.92	53.92	53.54	53.54
2531	AMEX	DIM	Tue, Jul 12, 2016	53.67	53.86	53.60	53.72
2530	AMEX	DIM	Mon, Jul 11, 2016	52.65	52.99	52.65	52.82
2529	AMEX	DIM	Fri, Jul 8, 2016	51.71	51.92	51.71	51.91
2528	AMEX	DIM	Thu, Jul 7, 2016	51.39	51.39	50.90	50.99
2527	AMEX	DIM	Wed, Jul 6, 2016	50.57	50.98	50.42	50.98
2526	AMEX	DIM	Tue, Jul 5, 2016	51.36	51.36	51.07	51.25
2525	AMEX	DIM	Fri, Jul 1, 2016	52.80	52.89	52.71	52.74
2524	AMEX	DIM	Thu, Jun 30, 2016	52.00	52.58	51.90	52.41
2523	AMEX	DIM	Wed, Jun 29, 2016	51.82	51.96	51.80	51.88
2522	AMEX	DIM	Tue, Jun 28, 2016	50.90	51.02	50.50	51.02
2521	AMEX	DIM	Mon, Jun 27, 2016	50.03	50.03	49.14	49.57
2520	AMEX	DIM	Fri, Jun 24, 2016	51.16	52.33	51.16	51.44
2519	AMEX	DIM	Thu, Jun 23, 2016	56.33	56.44	55.94	56.41
2518	AMEX	DIM	Wed, Jun 22, 2016	55.20	55.53	54.95	54.96
2517	AMEX	DIM	Tue, Jun 21, 2016	55.01	55.35	54.98	55.21
2516	AMEX	DIM	Mon, Jun 20, 2016	55.31	55.53	54.73	54.86
2515	AMEX	DIM	Fri, Jun 17, 2016	54.29	54.57	54.05	53.70
2514	AMEX	DIM	Thu, Jun 16, 2016	52.97	53.81	52.82	53.81
2513	AMEX	DIM	Wed, Jun 15, 2016	53.97	54.19	53.86	53.99
2512	AMEX	DIM	Tue, Jun 14, 2016	53.83	53.92	53.33	53.71
2511	AMEX	DIM	Mon, Jun 13, 2016	54.70	54.82	54.21	54.33
2510	AMEX	DIM	Fri, Jun 10, 2016	55.70	55.70	55.08	55.18
2509	AMEX	DIM	Thu, Jun 9, 2016	57.00	57.00	56.71	56.87
2508	AMEX	DIM	Wed, Jun 8, 2016	57.72	57.72	57.42	57.60
2507	AMEX	DIM	Tue, Jun 7, 2016	57.56	57.59	57.37	57.41
2506	AMEX	DIM	Mon, Jun 6, 2016	56.80	57.08	56.73	56.94
2505	AMEX	DIM	Fri, Jun 3, 2016	56.41	56.79	56.25	56.60
2504	AMEX	DIM	Thu, Jun 2, 2016	56.14	56.17	55.84	56.12
2503	AMEX	DIM	Wed, Jun 1, 2016	55.96	56.37	55.96	56.26
2502	AMEX	DIM	Tue, May 31, 2016	56.43	56.54	56.21	56.21
2501	AMEX	DIM	Fri, May 27, 2016	56.37	56.50	56.21	56.32
2500	AMEX	DIM	Thu, May 26, 2016	56.39	56.59	56.30	56.39
2499	AMEX	DIM	Wed, May 25, 2016	56.26	56.53	56.26	56.40
2498	AMEX	DIM	Tue, May 24, 2016	55.86	56.24	55.55	56.24
2497	AMEX	DIM	Mon, May 23, 2016	55.33	55.57	55.18	55.43
2496	AMEX	DIM	Fri, May 20, 2016	55.59	55.59	55.32	55.40
2495	AMEX	DIM	Thu, May 19, 2016	55.20	55.20	54.69	55.05
2494	AMEX	DIM	Wed, May 18, 2016	55.68	55.68	55.05	55.32
2493	AMEX	DIM	Tue, May 17, 2016	55.58	55.58	55.21	55.37
2492	AMEX	DIM	Mon, May 16, 2016	55.12	55.48	55.12	55.44
2491	AMEX	DIM	Fri, May 13, 2016	55.13	55.14	54.84	54.84
2490	AMEX	DIM	Thu, May 12, 2016	56.11	56.11	55.37	55.63
2489	AMEX	DIM	Wed, May 11, 2016	55.66	55.68	55.61	55.68
2488	AMEX	DIM	Tue, May 10, 2016	55.75	56.02	55.70	56.02
2487	AMEX	DIM	Mon, May 9, 2016	55.45	55.47	55.32	55.38
2486	AMEX	DIM	Fri, May 6, 2016	55.33	55.56	55.26	55.47
2485	AMEX	DIM	Thu, May 5, 2016	55.39	55.59	55.32	55.32
2484	AMEX	DIM	Wed, May 4, 2016	55.54	55.62	55.37	55.48
2483	AMEX	DIM	Tue, May 3, 2016	56.16	56.21	55.97	56.09
2482	AMEX	DIM	Mon, May 2, 2016	56.79	56.87	56.79	56.87
2481	AMEX	DIM	Fri, Apr 29, 2016	56.60	56.60	56.08	56.08
2480	AMEX	DIM	Thu, Apr 28, 2016	56.59	56.65	56.03	56.21
2479	AMEX	DIM	Wed, Apr 27, 2016	56.58	56.94	56.58	56.90
2478	AMEX	DIM	Tue, Apr 26, 2016	57.04	57.04	56.77	56.82
2477	AMEX	DIM	Mon, Apr 25, 2016	56.66	56.66	56.44	56.51
2476	AMEX	DIM	Fri, Apr 22, 2016	56.74	56.93	56.49	56.80
2475	AMEX	DIM	Thu, Apr 21, 2016	57.08	57.10	56.69	56.85
2474	AMEX	DIM	Wed, Apr 20, 2016	57.19	57.61	57.19	57.33
2473	AMEX	DIM	Tue, Apr 19, 2016	57.26	57.54	57.17	57.54
2472	AMEX	DIM	Mon, Apr 18, 2016	56.54	56.73	56.49	56.67
2471	AMEX	DIM	Fri, Apr 15, 2016	56.24	56.29	56.05	56.18
2470	AMEX	DIM	Thu, Apr 14, 2016	56.18	56.35	56.18	56.20
2469	AMEX	DIM	Wed, Apr 13, 2016	56.06	56.39	56.06	56.38
2468	AMEX	DIM	Tue, Apr 12, 2016	55.31	55.65	55.31	55.52
2467	AMEX	DIM	Mon, Apr 11, 2016	55.21	55.30	54.93	55.03
2466	AMEX	DIM	Fri, Apr 8, 2016	54.91	54.99	54.77	54.79
2465	AMEX	DIM	Thu, Apr 7, 2016	54.27	54.33	53.67	53.67
2464	AMEX	DIM	Wed, Apr 6, 2016	54.16	54.64	54.05	54.64
2463	AMEX	DIM	Tue, Apr 5, 2016	54.95	54.95	54.95	54.00
2462	AMEX	DIM	Mon, Apr 4, 2016	55.17	55.17	54.87	54.95
2461	AMEX	DIM	Fri, Apr 1, 2016	54.70	55.09	54.70	55.09
2460	AMEX	DIM	Thu, Mar 31, 2016	55.83	55.85	55.68	55.82
2459	AMEX	DIM	Wed, Mar 30, 2016	56.07	56.23	55.91	55.91
2458	AMEX	DIM	Tue, Mar 29, 2016	54.69	55.30	54.55	55.51
2457	AMEX	DIM	Mon, Mar 28, 2016	54.89	54.98	54.57	54.73
2456	AMEX	DIM	Thu, Mar 24, 2016	54.52	54.56	54.16	54.22
2455	AMEX	DIM	Wed, Mar 23, 2016	55.08	55.08	54.77	54.81
2454	AMEX	DIM	Tue, Mar 22, 2016	55.02	55.33	54.96	55.31
2453	AMEX	DIM	Mon, Mar 21, 2016	55.30	55.39	55.21	55.21
2452	AMEX	DIM	Fri, Mar 18, 2016	55.42	55.73	55.42	55.45
2451	AMEX	DIM	Thu, Mar 17, 2016	55.17	55.70	55.17	55.61
2450	AMEX	DIM	Wed, Mar 16, 2016	54.38	55.00	54.29	54.95
2449	AMEX	DIM	Tue, Mar 15, 2016	54.77	54.77	54.77	54.25
2448	AMEX	DIM	Mon, Mar 14, 2016	54.83	54.91	54.72	54.82
2447	AMEX	DIM	Fri, Mar 11, 2016	53.50	53.50	53.50	54.82
2446	AMEX	DIM	Thu, Mar 10, 2016	53.63	53.63	53.63	53.50
2445	AMEX	DIM	Wed, Mar 9, 2016	53.63	53.70	53.50	53.63
2444	AMEX	DIM	Tue, Mar 8, 2016	53.71	53.71	53.32	53.33
2443	AMEX	DIM	Mon, Mar 7, 2016	53.57	54.05	53.57	53.83
2442	AMEX	DIM	Fri, Mar 4, 2016	53.99	54.32	53.92	54.09
2441	AMEX	DIM	Thu, Mar 3, 2016	52.80	52.80	52.80	53.59
2440	AMEX	DIM	Wed, Mar 2, 2016	52.75	52.81	52.45	52.80
2439	AMEX	DIM	Tue, Mar 1, 2016	52.49	52.85	52.36	52.72
2438	AMEX	DIM	Mon, Feb 29, 2016	51.55	51.99	51.55	51.59
2437	AMEX	DIM	Fri, Feb 26, 2016	51.94	51.94	51.75	51.76
2436	AMEX	DIM	Thu, Feb 25, 2016	51.32	51.94	51.32	51.90
2435	AMEX	DIM	Wed, Feb 24, 2016	50.75	51.51	50.58	51.51
2434	AMEX	DIM	Tue, Feb 23, 2016	51.91	51.91	51.38	51.50
2433	AMEX	DIM	Mon, Feb 22, 2016	51.97	52.15	51.95	51.95
2432	AMEX	DIM	Fri, Feb 19, 2016	51.23	51.67	51.21	51.52
2431	AMEX	DIM	Thu, Feb 18, 2016	51.88	51.88	51.58	51.68
2430	AMEX	DIM	Wed, Feb 17, 2016	51.15	51.59	51.15	51.44
2429	AMEX	DIM	Tue, Feb 16, 2016	50.47	50.66	50.15	50.43
2428	AMEX	DIM	Fri, Feb 12, 2016	49.12	49.64	48.99	49.64
2427	AMEX	DIM	Thu, Feb 11, 2016	49.12	49.15	48.60	48.97
2426	AMEX	DIM	Wed, Feb 10, 2016	49.69	50.05	49.58	49.59
2425	AMEX	DIM	Tue, Feb 9, 2016	49.21	49.75	49.21	49.74
2424	AMEX	DIM	Mon, Feb 8, 2016	50.43	50.43	49.87	50.13
2423	AMEX	DIM	Fri, Feb 5, 2016	51.74	51.76	51.02	51.02
2422	AMEX	DIM	Thu, Feb 4, 2016	51.47	52.01	51.47	51.75
2421	AMEX	DIM	Wed, Feb 3, 2016	51.34	51.89	51.31	51.62
2420	AMEX	DIM	Tue, Feb 2, 2016	51.62	51.62	51.02	51.27
2419	AMEX	DIM	Mon, Feb 1, 2016	51.94	52.30	51.93	52.22
2418	AMEX	DIM	Fri, Jan 29, 2016	51.68	52.25	51.62	52.25
2417	AMEX	DIM	Thu, Jan 28, 2016	51.59	51.59	51.23	51.36
2416	AMEX	DIM	Wed, Jan 27, 2016	51.19	51.62	50.97	50.97
2415	AMEX	DIM	Tue, Jan 26, 2016	50.70	51.30	50.70	51.30
2414	AMEX	DIM	Mon, Jan 25, 2016	50.78	50.79	50.41	50.41
2413	AMEX	DIM	Fri, Jan 22, 2016	50.78	51.11	50.73	51.11
2412	AMEX	DIM	Thu, Jan 21, 2016	49.19	49.93	49.19	49.72
2411	AMEX	DIM	Wed, Jan 20, 2016	49.40	49.65	48.72	49.58
2410	AMEX	DIM	Tue, Jan 19, 2016	50.82	50.82	50.24	50.55
2409	AMEX	DIM	Fri, Jan 15, 2016	50.15	50.37	50.07	50.17
2408	AMEX	DIM	Thu, Jan 14, 2016	51.39	52.06	51.32	52.00
2407	AMEX	DIM	Wed, Jan 13, 2016	52.58	52.61	51.44	51.62
2406	AMEX	DIM	Tue, Jan 12, 2016	52.08	52.45	51.94	52.45
2405	AMEX	DIM	Mon, Jan 11, 2016	52.56	52.56	51.71	52.16
2404	AMEX	DIM	Fri, Jan 8, 2016	52.91	52.91	52.21	52.22
2403	AMEX	DIM	Thu, Jan 7, 2016	52.53	52.91	52.30	52.57
2402	AMEX	DIM	Wed, Jan 6, 2016	53.24	53.59	53.22	53.59
2401	AMEX	DIM	Tue, Jan 5, 2016	54.35	54.47	54.07	54.40
2400	AMEX	DIM	Mon, Jan 4, 2016	54.86	54.86	54.25	54.37
2399	AMEX	DIM	Thu, Dec 31, 2015	55.39	55.75	55.39	55.50
2398	AMEX	DIM	Wed, Dec 30, 2015	56.07	56.13	55.87	55.96
2397	AMEX	DIM	Tue, Dec 29, 2015	56.22	56.42	56.10	56.25
2396	AMEX	DIM	Mon, Dec 28, 2015	55.69	55.69	55.35	55.61
2395	AMEX	DIM	Thu, Dec 24, 2015	56.00	56.02	55.57	55.57
2394	AMEX	DIM	Wed, Dec 23, 2015	55.77	55.97	55.56	55.88
2393	AMEX	DIM	Tue, Dec 22, 2015	55.02	55.33	54.97	55.30
2392	AMEX	DIM	Mon, Dec 21, 2015	55.13	55.33	54.55	54.71
2391	AMEX	DIM	Fri, Dec 18, 2015	55.11	55.11	54.94	55.05
2390	AMEX	DIM	Thu, Dec 17, 2015	55.49	55.57	55.30	55.33
2389	AMEX	DIM	Wed, Dec 16, 2015	55.49	56.06	55.32	56.06
2388	AMEX	DIM	Tue, Dec 15, 2015	55.08	55.29	54.91	55.14
2387	AMEX	DIM	Mon, Dec 14, 2015	55.02	55.02	54.52	54.91
2386	AMEX	DIM	Fri, Dec 11, 2015	55.00	55.01	54.66	54.76
2385	AMEX	DIM	Thu, Dec 10, 2015	55.78	55.87	55.68	55.77
2384	AMEX	DIM	Wed, Dec 9, 2015	55.76	56.22	55.40	55.77
2383	AMEX	DIM	Tue, Dec 8, 2015	55.76	55.84	55.64	55.84
2382	AMEX	DIM	Mon, Dec 7, 2015	56.74	56.74	56.42	56.67
2381	AMEX	DIM	Fri, Dec 4, 2015	56.39	57.10	56.39	56.95
2380	AMEX	DIM	Thu, Dec 3, 2015	56.96	56.96	56.28	56.41
2379	AMEX	DIM	Wed, Dec 2, 2015	56.82	56.82	56.37	56.51
2378	AMEX	DIM	Tue, Dec 1, 2015	57.07	57.13	56.96	57.08
2377	AMEX	DIM	Mon, Nov 30, 2015	56.52	56.60	56.49	56.49
2376	AMEX	DIM	Fri, Nov 27, 2015	56.31	56.50	56.24	56.34
2375	AMEX	DIM	Wed, Nov 25, 2015	56.38	56.48	56.29	56.38
2374	AMEX	DIM	Tue, Nov 24, 2015	56.10	56.39	55.97	56.36
2373	AMEX	DIM	Mon, Nov 23, 2015	56.55	56.66	56.26	56.43
2372	AMEX	DIM	Fri, Nov 20, 2015	56.92	56.92	56.67	56.83
2371	AMEX	DIM	Thu, Nov 19, 2015	56.69	57.01	56.69	56.70
2370	AMEX	DIM	Wed, Nov 18, 2015	56.12	56.51	55.89	56.50
2369	AMEX	DIM	Tue, Nov 17, 2015	55.92	56.12	55.87	55.87
2368	AMEX	DIM	Mon, Nov 16, 2015	55.16	55.84	55.16	55.84
2367	AMEX	DIM	Fri, Nov 13, 2015	55.03	55.30	54.91	54.96
2366	AMEX	DIM	Thu, Nov 12, 2015	55.63	55.71	55.48	55.59
2365	AMEX	DIM	Wed, Nov 11, 2015	56.26	56.33	56.01	56.19
2364	AMEX	DIM	Tue, Nov 10, 2015	55.65	55.84	55.44	55.84
2363	AMEX	DIM	Mon, Nov 9, 2015	56.20	56.20	55.70	55.98
2362	AMEX	DIM	Fri, Nov 6, 2015	56.29	56.48	56.10	56.48
2361	AMEX	DIM	Thu, Nov 5, 2015	56.92	56.92	56.64	56.68
2360	AMEX	DIM	Wed, Nov 4, 2015	56.95	56.95	56.70	56.89
2359	AMEX	DIM	Tue, Nov 3, 2015	56.83	57.17	56.83	57.16
2358	AMEX	DIM	Mon, Nov 2, 2015	56.94	57.25	56.93	57.16
2357	AMEX	DIM	Fri, Oct 30, 2015	56.88	57.07	56.80	56.97
2356	AMEX	DIM	Thu, Oct 29, 2015	56.54	56.67	56.52	56.67
2355	AMEX	DIM	Wed, Oct 28, 2015	56.90	57.21	56.82	56.95
2354	AMEX	DIM	Tue, Oct 27, 2015	56.94	56.94	56.62	56.81
2353	AMEX	DIM	Mon, Oct 26, 2015	57.45	57.48	57.30	57.43
2352	AMEX	DIM	Fri, Oct 23, 2015	57.44	57.69	57.40	57.62
2351	AMEX	DIM	Thu, Oct 22, 2015	56.67	57.14	56.67	57.05
2350	AMEX	DIM	Wed, Oct 21, 2015	56.72	56.85	56.57	56.61
2349	AMEX	DIM	Tue, Oct 20, 2015	56.37	56.51	56.37	56.47
2348	AMEX	DIM	Mon, Oct 19, 2015	56.51	56.51	56.46	56.46
2347	AMEX	DIM	Fri, Oct 16, 2015	56.66	56.87	56.66	56.85
2346	AMEX	DIM	Thu, Oct 15, 2015	56.37	56.96	56.37	56.87
2345	AMEX	DIM	Wed, Oct 14, 2015	56.06	56.16	55.90	55.97
2344	AMEX	DIM	Tue, Oct 13, 2015	56.03	56.13	55.73	55.73
2343	AMEX	DIM	Mon, Oct 12, 2015	56.53	56.58	56.38	56.38
2342	AMEX	DIM	Fri, Oct 9, 2015	56.73	56.73	56.63	56.70
2341	AMEX	DIM	Thu, Oct 8, 2015	56.05	56.49	55.75	56.45
2340	AMEX	DIM	Wed, Oct 7, 2015	55.83	56.13	55.83	56.13
2339	AMEX	DIM	Tue, Oct 6, 2015	55.44	55.62	55.32	55.62
2338	AMEX	DIM	Mon, Oct 5, 2015	54.98	55.27	54.98	55.17
2337	AMEX	DIM	Fri, Oct 2, 2015	53.36	54.22	53.36	54.09
2336	AMEX	DIM	Thu, Oct 1, 2015	53.44	53.44	52.93	53.16
2335	AMEX	DIM	Wed, Sep 30, 2015	53.13	53.14	52.79	53.11
2334	AMEX	DIM	Tue, Sep 29, 2015	52.23	52.50	52.18	52.32
2333	AMEX	DIM	Mon, Sep 28, 2015	52.99	52.99	52.38	52.46
2332	AMEX	DIM	Fri, Sep 25, 2015	53.64	53.69	53.13	53.30
2331	AMEX	DIM	Thu, Sep 24, 2015	52.93	53.13	52.51	52.94
2330	AMEX	DIM	Wed, Sep 23, 2015	53.06	53.31	53.06	53.10
2329	AMEX	DIM	Tue, Sep 22, 2015	53.56	53.56	53.05	53.32
2328	AMEX	DIM	Mon, Sep 21, 2015	54.68	54.68	54.31	54.42
2327	AMEX	DIM	Fri, Sep 18, 2015	55.20	55.22	54.98	54.98
2326	AMEX	DIM	Thu, Sep 17, 2015	55.77	56.35	55.66	56.02
2325	AMEX	DIM	Wed, Sep 16, 2015	55.66	56.00	55.66	56.00
2324	AMEX	DIM	Tue, Sep 15, 2015	54.75	55.36	54.75	55.31
2323	AMEX	DIM	Mon, Sep 14, 2015	55.16	55.16	54.88	55.10
2322	AMEX	DIM	Fri, Sep 11, 2015	55.05	55.36	55.05	55.35
2321	AMEX	DIM	Thu, Sep 10, 2015	54.91	55.61	54.91	55.41
2320	AMEX	DIM	Wed, Sep 9, 2015	55.75	55.75	54.88	54.93
2319	AMEX	DIM	Tue, Sep 8, 2015	54.75	55.05	54.75	55.05
2318	AMEX	DIM	Fri, Sep 4, 2015	53.96	53.96	53.43	53.62
2317	AMEX	DIM	Thu, Sep 3, 2015	54.71	54.86	54.40	54.45
2316	AMEX	DIM	Wed, Sep 2, 2015	54.28	54.44	54.01	54.25
2315	AMEX	DIM	Tue, Sep 1, 2015	53.56	54.13	53.53	53.89
2314	AMEX	DIM	Mon, Aug 31, 2015	55.56	55.56	55.29	55.40
2313	AMEX	DIM	Fri, Aug 28, 2015	55.52	55.95	55.52	55.95
2312	AMEX	DIM	Thu, Aug 27, 2015	55.19	55.92	55.18	55.67
2311	AMEX	DIM	Wed, Aug 26, 2015	54.31	55.48	53.97	55.24
2310	AMEX	DIM	Tue, Aug 25, 2015	54.16	55.82	53.77	53.77
2309	AMEX	DIM	Mon, Aug 24, 2015	52.68	54.57	51.97	53.97
2308	AMEX	DIM	Fri, Aug 21, 2015	56.46	56.46	55.33	55.33
2307	AMEX	DIM	Thu, Aug 20, 2015	57.05	57.05	56.57	56.69
2306	AMEX	DIM	Wed, Aug 19, 2015	58.02	58.14	57.58	57.76
2305	AMEX	DIM	Tue, Aug 18, 2015	58.52	58.52	58.30	58.30
2304	AMEX	DIM	Mon, Aug 17, 2015	58.34	58.78	58.34	58.62
2303	AMEX	DIM	Fri, Aug 14, 2015	58.81	58.94	58.65	58.92
2302	AMEX	DIM	Thu, Aug 13, 2015	58.61	58.81	58.47	58.66
2301	AMEX	DIM	Wed, Aug 12, 2015	58.50	58.68	57.99	58.64
2300	AMEX	DIM	Tue, Aug 11, 2015	58.87	58.96	58.65	58.96
2299	AMEX	DIM	Mon, Aug 10, 2015	59.43	59.75	59.43	59.74
2298	AMEX	DIM	Fri, Aug 7, 2015	58.55	59.17	58.55	59.10
2297	AMEX	DIM	Thu, Aug 6, 2015	59.44	59.44	58.99	59.31
2296	AMEX	DIM	Wed, Aug 5, 2015	59.68	59.68	59.29	59.43
2295	AMEX	DIM	Tue, Aug 4, 2015	59.20	59.39	59.02	59.05
2294	AMEX	DIM	Mon, Aug 3, 2015	59.23	59.23	58.80	59.00
2293	AMEX	DIM	Fri, Jul 31, 2015	59.29	59.45	59.22	59.33
2292	AMEX	DIM	Thu, Jul 30, 2015	58.85	59.04	58.60	58.84
2291	AMEX	DIM	Wed, Jul 29, 2015	58.65	59.25	58.55	59.14
2290	AMEX	DIM	Tue, Jul 28, 2015	58.50	58.93	58.42	58.80
2289	AMEX	DIM	Mon, Jul 27, 2015	58.42	58.52	58.17	58.35
2288	AMEX	DIM	Fri, Jul 24, 2015	59.05	59.14	58.70	58.70
2287	AMEX	DIM	Thu, Jul 23, 2015	59.78	59.78	59.27	59.38
2286	AMEX	DIM	Wed, Jul 22, 2015	59.29	59.71	59.29	59.48
2285	AMEX	DIM	Tue, Jul 21, 2015	60.08	60.08	59.76	59.95
2284	AMEX	DIM	Mon, Jul 20, 2015	59.84	60.16	59.83	60.07
2283	AMEX	DIM	Fri, Jul 17, 2015	59.99	59.99	59.70	59.74
2282	AMEX	DIM	Thu, Jul 16, 2015	60.00	60.00	59.84	59.88
2281	AMEX	DIM	Wed, Jul 15, 2015	59.35	59.50	59.20	59.32
2280	AMEX	DIM	Tue, Jul 14, 2015	59.27	59.65	59.27	59.65
2279	AMEX	DIM	Mon, Jul 13, 2015	58.19	59.32	58.19	59.20
2278	AMEX	DIM	Fri, Jul 10, 2015	58.75	59.06	58.72	59.02
2277	AMEX	DIM	Thu, Jul 9, 2015	57.12	57.83	57.12	57.40
2276	AMEX	DIM	Wed, Jul 8, 2015	56.89	56.89	56.38	56.52
2275	AMEX	DIM	Tue, Jul 7, 2015	57.68	58.01	56.92	57.95
2274	AMEX	DIM	Mon, Jul 6, 2015	58.67	58.67	57.96	57.97
2273	AMEX	DIM	Thu, Jul 2, 2015	59.35	59.42	59.24	59.42
2272	AMEX	DIM	Wed, Jul 1, 2015	59.63	59.63	59.24	59.30
2271	AMEX	DIM	Tue, Jun 30, 2015	59.67	59.67	58.71	59.10
2270	AMEX	DIM	Mon, Jun 29, 2015	59.97	59.97	58.86	59.08
2269	AMEX	DIM	Fri, Jun 26, 2015	60.71	60.71	60.25	60.52
2268	AMEX	DIM	Thu, Jun 25, 2015	60.98	60.98	60.65	60.69
2267	AMEX	DIM	Wed, Jun 24, 2015	60.87	60.87	60.55	60.83
2266	AMEX	DIM	Tue, Jun 23, 2015	61.04	61.19	61.04	61.19
2265	AMEX	DIM	Mon, Jun 22, 2015	61.25	61.34	60.85	61.03
2264	AMEX	DIM	Fri, Jun 19, 2015	61.14	61.14	60.77	61.05
2263	AMEX	DIM	Thu, Jun 18, 2015	60.89	61.22	60.89	61.21
2262	AMEX	DIM	Wed, Jun 17, 2015	60.44	60.71	60.37	60.71
2261	AMEX	DIM	Tue, Jun 16, 2015	60.56	60.89	60.38	60.87
2260	AMEX	DIM	Mon, Jun 15, 2015	60.60	60.86	60.51	60.86
2259	AMEX	DIM	Fri, Jun 12, 2015	61.02	61.29	61.00	61.12
2258	AMEX	DIM	Thu, Jun 11, 2015	61.46	61.62	61.23	61.36
2257	AMEX	DIM	Wed, Jun 10, 2015	60.78	61.37	60.78	61.33
2256	AMEX	DIM	Tue, Jun 9, 2015	60.38	60.51	60.14	60.37
2255	AMEX	DIM	Mon, Jun 8, 2015	60.28	60.77	60.28	60.44
2254	AMEX	DIM	Fri, Jun 5, 2015	60.63	60.80	60.22	60.66
2253	AMEX	DIM	Thu, Jun 4, 2015	61.44	61.66	61.12	61.12
2252	AMEX	DIM	Wed, Jun 3, 2015	62.04	62.10	61.87	62.07
2251	AMEX	DIM	Tue, Jun 2, 2015	61.42	61.84	61.42	61.73
2250	AMEX	DIM	Mon, Jun 1, 2015	61.27	61.45	61.11	61.20
2249	AMEX	DIM	Fri, May 29, 2015	61.55	61.55	61.36	61.43
2248	AMEX	DIM	Thu, May 28, 2015	61.78	61.92	61.44	61.72
2247	AMEX	DIM	Wed, May 27, 2015	61.91	62.08	61.64	62.08
2246	AMEX	DIM	Tue, May 26, 2015	62.35	62.35	61.59	61.81
2245	AMEX	DIM	Fri, May 22, 2015	62.86	62.86	62.60	62.67
2244	AMEX	DIM	Thu, May 21, 2015	62.95	63.00	62.76	62.99
2243	AMEX	DIM	Wed, May 20, 2015	62.79	62.94	62.60	62.81
2242	AMEX	DIM	Tue, May 19, 2015	62.93	62.93	62.71	62.71
2241	AMEX	DIM	Mon, May 18, 2015	62.99	63.03	62.86	62.98
2240	AMEX	DIM	Fri, May 15, 2015	63.04	63.23	63.00	63.23
2239	AMEX	DIM	Thu, May 14, 2015	62.93	62.93	62.66	62.86
2238	AMEX	DIM	Wed, May 13, 2015	62.29	62.45	62.23	62.29
2237	AMEX	DIM	Tue, May 12, 2015	61.84	61.84	61.55	61.77
2236	AMEX	DIM	Mon, May 11, 2015	61.67	61.93	61.63	61.79
2235	AMEX	DIM	Fri, May 8, 2015	61.51	62.22	61.51	62.17
2234	AMEX	DIM	Thu, May 7, 2015	60.70	61.02	60.70	60.99
2233	AMEX	DIM	Wed, May 6, 2015	61.03	61.05	60.94	60.98
2232	AMEX	DIM	Tue, May 5, 2015	61.56	61.56	60.84	61.05
2231	AMEX	DIM	Mon, May 4, 2015	61.70	61.92	61.70	61.92
2230	AMEX	DIM	Fri, May 1, 2015	61.59	61.72	61.39	61.64
2229	AMEX	DIM	Thu, Apr 30, 2015	61.70	61.70	61.45	61.45
2228	AMEX	DIM	Wed, Apr 29, 2015	61.90	61.93	61.62	61.80
2227	AMEX	DIM	Tue, Apr 28, 2015	61.96	62.29	61.96	62.17
2226	AMEX	DIM	Mon, Apr 27, 2015	62.41	62.47	62.28	62.29
2225	AMEX	DIM	Fri, Apr 24, 2015	61.96	61.97	61.85	61.85
2224	AMEX	DIM	Thu, Apr 23, 2015	61.14	61.74	61.14	61.66
2223	AMEX	DIM	Wed, Apr 22, 2015	61.15	61.39	61.15	61.30
2222	AMEX	DIM	Tue, Apr 21, 2015	61.25	61.35	61.11	61.11
2221	AMEX	DIM	Mon, Apr 20, 2015	60.74	60.80	60.51	60.70
2220	AMEX	DIM	Fri, Apr 17, 2015	60.67	60.77	60.55	60.72
2219	AMEX	DIM	Thu, Apr 16, 2015	61.24	61.66	61.17	61.53
2218	AMEX	DIM	Wed, Apr 15, 2015	61.15	61.25	60.90	61.25
2217	AMEX	DIM	Tue, Apr 14, 2015	60.95	61.04	60.87	61.03
2216	AMEX	DIM	Mon, Apr 13, 2015	60.66	60.66	60.38	60.38
2215	AMEX	DIM	Fri, Apr 10, 2015	60.36	60.81	60.36	60.81
2214	AMEX	DIM	Thu, Apr 9, 2015	60.75	60.82	60.55	60.82
2213	AMEX	DIM	Wed, Apr 8, 2015	60.67	60.75	60.52	60.60
2212	AMEX	DIM	Tue, Apr 7, 2015	60.53	60.53	60.19	60.27
2211	AMEX	DIM	Mon, Apr 6, 2015	60.09	60.41	59.85	60.28
2210	AMEX	DIM	Thu, Apr 2, 2015	59.68	59.68	59.43	59.66
2209	AMEX	DIM	Wed, Apr 1, 2015	58.97	59.12	58.90	58.97
2208	AMEX	DIM	Tue, Mar 31, 2015	58.94	58.94	58.66	58.92
2207	AMEX	DIM	Mon, Mar 30, 2015	59.63	59.69	59.40	59.67
2206	AMEX	DIM	Fri, Mar 27, 2015	59.50	59.51	59.42	59.50
2205	AMEX	DIM	Thu, Mar 26, 2015	59.62	59.62	59.25	59.45
2204	AMEX	DIM	Wed, Mar 25, 2015	60.57	60.57	60.10	60.10
2203	AMEX	DIM	Tue, Mar 24, 2015	60.52	60.52	60.23	60.41
2202	AMEX	DIM	Mon, Mar 23, 2015	60.13	60.30	60.04	60.28
2201	AMEX	DIM	Fri, Mar 20, 2015	59.52	60.06	59.49	59.76
2200	AMEX	DIM	Thu, Mar 19, 2015	59.09	59.13	58.66	58.71
2199	AMEX	DIM	Wed, Mar 18, 2015	58.43	59.61	58.24	59.50
2198	AMEX	DIM	Tue, Mar 17, 2015	58.06	58.43	58.06	58.43
2197	AMEX	DIM	Mon, Mar 16, 2015	58.31	58.65	58.31	58.62
2196	AMEX	DIM	Fri, Mar 13, 2015	57.91	58.03	57.76	58.02
2195	AMEX	DIM	Thu, Mar 12, 2015	58.35	58.48	58.16	58.44
2194	AMEX	DIM	Wed, Mar 11, 2015	57.60	57.76	57.53	57.71
2193	AMEX	DIM	Tue, Mar 10, 2015	57.89	58.03	57.61	57.72
2192	AMEX	DIM	Mon, Mar 9, 2015	58.75	58.91	58.59	58.79
2191	AMEX	DIM	Fri, Mar 6, 2015	58.88	59.10	58.58	58.58
2190	AMEX	DIM	Thu, Mar 5, 2015	59.35	59.58	59.27	59.31
2189	AMEX	DIM	Wed, Mar 4, 2015	59.33	59.33	58.80	59.23
2188	AMEX	DIM	Tue, Mar 3, 2015	59.54	59.88	59.41	59.56
2187	AMEX	DIM	Mon, Mar 2, 2015	59.94	59.94	59.75	59.89
2186	AMEX	DIM	Fri, Feb 27, 2015	59.86	59.92	59.67	59.73
2185	AMEX	DIM	Thu, Feb 26, 2015	59.83	60.10	59.80	59.82
2184	AMEX	DIM	Wed, Feb 25, 2015	59.83	60.15	59.83	60.10
2183	AMEX	DIM	Tue, Feb 24, 2015	59.73	60.01	59.66	59.92
2182	AMEX	DIM	Mon, Feb 23, 2015	59.68	59.84	59.68	59.71
2181	AMEX	DIM	Fri, Feb 20, 2015	59.46	59.84	59.31	59.83
2180	AMEX	DIM	Thu, Feb 19, 2015	59.39	59.59	59.14	59.34
2179	AMEX	DIM	Wed, Feb 18, 2015	59.08	59.42	58.96	59.31
2178	AMEX	DIM	Tue, Feb 17, 2015	58.85	58.98	58.46	58.89
2177	AMEX	DIM	Fri, Feb 13, 2015	58.70	58.72	58.57	58.72
2176	AMEX	DIM	Thu, Feb 12, 2015	58.04	58.37	57.96	58.27
2175	AMEX	DIM	Wed, Feb 11, 2015	57.68	57.68	57.23	57.52
2174	AMEX	DIM	Tue, Feb 10, 2015	57.40	57.85	57.40	57.84
2173	AMEX	DIM	Mon, Feb 9, 2015	57.23	57.32	57.11	57.15
2172	AMEX	DIM	Fri, Feb 6, 2015	57.81	57.84	57.33	57.34
2171	AMEX	DIM	Thu, Feb 5, 2015	57.86	58.29	57.65	58.22
2170	AMEX	DIM	Wed, Feb 4, 2015	57.81	57.85	57.25	57.52
2169	AMEX	DIM	Tue, Feb 3, 2015	57.57	58.01	57.20	58.00
2168	AMEX	DIM	Mon, Feb 2, 2015	57.10	57.10	56.67	57.10
2167	AMEX	DIM	Fri, Jan 30, 2015	56.58	56.88	56.55	56.68
2166	AMEX	DIM	Thu, Jan 29, 2015	56.74	57.26	56.69	57.26
2165	AMEX	DIM	Wed, Jan 28, 2015	57.07	57.17	56.49	56.53
2164	AMEX	DIM	Tue, Jan 27, 2015	56.64	57.07	56.64	56.95
2163	AMEX	DIM	Mon, Jan 26, 2015	56.49	56.90	56.49	56.80
2162	AMEX	DIM	Fri, Jan 23, 2015	56.43	56.43	55.89	55.89
2161	AMEX	DIM	Thu, Jan 22, 2015	56.35	56.69	56.02	56.43
2160	AMEX	DIM	Wed, Jan 21, 2015	56.25	56.36	56.04	56.36
2159	AMEX	DIM	Tue, Jan 20, 2015	56.03	56.07	55.60	56.07
2158	AMEX	DIM	Fri, Jan 16, 2015	55.41	55.85	55.22	55.80
2157	AMEX	DIM	Thu, Jan 15, 2015	55.68	55.69	55.20	55.46
2156	AMEX	DIM	Wed, Jan 14, 2015	54.98	55.36	54.98	55.32
2155	AMEX	DIM	Tue, Jan 13, 2015	55.50	55.72	54.97	55.35
2154	AMEX	DIM	Mon, Jan 12, 2015	55.14	55.32	54.86	54.92
2153	AMEX	DIM	Fri, Jan 9, 2015	55.29	55.38	55.00	55.09
2152	AMEX	DIM	Thu, Jan 8, 2015	54.67	55.37	54.67	55.36
2151	AMEX	DIM	Wed, Jan 7, 2015	54.65	54.91	54.39	54.86
2150	AMEX	DIM	Tue, Jan 6, 2015	54.22	54.39	54.02	54.30
2149	AMEX	DIM	Mon, Jan 5, 2015	55.09	55.09	54.64	54.77
2148	AMEX	DIM	Fri, Jan 2, 2015	56.11	56.11	55.45	55.50
2147	AMEX	DIM	Wed, Dec 31, 2014	56.15	56.18	55.61	55.61
2146	AMEX	DIM	Tue, Dec 30, 2014	55.93	56.04	55.88	55.95
2145	AMEX	DIM	Mon, Dec 29, 2014	56.21	56.38	56.09	56.24
2144	AMEX	DIM	Fri, Dec 26, 2014	56.75	56.75	56.42	56.42
2143	AMEX	DIM	Wed, Dec 24, 2014	56.44	56.77	56.04	56.36
2142	AMEX	DIM	Tue, Dec 23, 2014	56.41	56.53	56.11	56.33
2141	AMEX	DIM	Mon, Dec 22, 2014	56.21	56.41	56.20	56.41
2140	AMEX	DIM	Fri, Dec 19, 2014	56.04	56.20	55.78	56.03
2139	AMEX	DIM	Thu, Dec 18, 2014	55.81	56.12	55.77	55.96
2138	AMEX	DIM	Wed, Dec 17, 2014	54.93	55.36	54.93	55.36
2137	AMEX	DIM	Tue, Dec 16, 2014	54.34	55.10	54.34	54.79
2136	AMEX	DIM	Mon, Dec 15, 2014	55.38	55.38	54.27	54.48
2135	AMEX	DIM	Fri, Dec 12, 2014	55.98	55.98	55.35	55.36
2134	AMEX	DIM	Thu, Dec 11, 2014	56.17	56.31	55.95	55.95
2133	AMEX	DIM	Wed, Dec 10, 2014	56.41	56.41	55.94	56.12
2132	AMEX	DIM	Tue, Dec 9, 2014	56.32	56.61	56.32	56.61
2131	AMEX	DIM	Mon, Dec 8, 2014	57.00	57.00	56.65	56.82
2130	AMEX	DIM	Fri, Dec 5, 2014	57.12	57.35	57.00	57.19
2129	AMEX	DIM	Thu, Dec 4, 2014	57.11	57.32	57.11	57.20
2128	AMEX	DIM	Wed, Dec 3, 2014	57.10	57.22	57.04	57.22
2127	AMEX	DIM	Tue, Dec 2, 2014	57.13	57.13	56.98	56.99
2126	AMEX	DIM	Mon, Dec 1, 2014	56.90	57.07	56.84	57.00
2125	AMEX	DIM	Fri, Nov 28, 2014	57.10	57.11	56.91	56.91
2124	AMEX	DIM	Wed, Nov 26, 2014	57.31	57.54	57.17	57.54
2123	AMEX	DIM	Tue, Nov 25, 2014	57.04	57.36	57.04	57.26
2122	AMEX	DIM	Mon, Nov 24, 2014	56.92	57.16	56.92	57.16
2121	AMEX	DIM	Fri, Nov 21, 2014	57.10	57.21	56.79	56.90
2120	AMEX	DIM	Thu, Nov 20, 2014	56.51	56.66	56.49	56.65
2119	AMEX	DIM	Wed, Nov 19, 2014	57.02	57.02	56.68	56.86
2118	AMEX	DIM	Tue, Nov 18, 2014	56.76	57.13	56.76	57.13
2117	AMEX	DIM	Mon, Nov 17, 2014	56.51	56.63	56.51	56.58
2116	AMEX	DIM	Fri, Nov 14, 2014	56.56	56.89	56.56	56.88
2115	AMEX	DIM	Wed, Nov 12, 2014	56.46	56.51	56.43	56.47
2114	AMEX	DIM	Tue, Nov 11, 2014	56.50	56.92	56.50	56.92
2113	AMEX	DIM	Mon, Nov 10, 2014	56.34	56.56	56.34	56.54
2112	AMEX	DIM	Fri, Nov 7, 2014	56.17	56.17	56.00	56.05
2111	AMEX	DIM	Thu, Nov 6, 2014	56.00	56.17	56.00	56.14
2110	AMEX	DIM	Wed, Nov 5, 2014	56.34	56.44	56.30	56.41
2109	AMEX	DIM	Tue, Nov 4, 2014	56.15	56.29	56.15	56.29
2108	AMEX	DIM	Mon, Nov 3, 2014	56.72	56.74	56.39	56.46
2107	AMEX	DIM	Fri, Oct 31, 2014	56.75	56.90	56.60	56.77
2106	AMEX	DIM	Thu, Oct 30, 2014	55.86	56.34	55.79	56.28
2105	AMEX	DIM	Wed, Oct 29, 2014	56.45	56.45	55.68	55.88
2104	AMEX	DIM	Tue, Oct 28, 2014	55.71	56.20	55.71	56.07
2103	AMEX	DIM	Mon, Oct 27, 2014	55.29	55.52	55.29	55.31
2102	AMEX	DIM	Fri, Oct 24, 2014	55.50	55.56	55.45	55.55
2101	AMEX	DIM	Thu, Oct 23, 2014	55.29	55.47	55.01	55.39
2100	AMEX	DIM	Wed, Oct 22, 2014	55.17	55.34	54.81	54.81
2099	AMEX	DIM	Tue, Oct 21, 2014	54.74	55.26	54.74	55.14
2098	AMEX	DIM	Mon, Oct 20, 2014	53.99	54.46	53.99	54.40
2097	AMEX	DIM	Fri, Oct 17, 2014	53.59	53.98	53.59	53.98
2096	AMEX	DIM	Thu, Oct 16, 2014	52.67	53.43	52.60	53.37
2095	AMEX	DIM	Wed, Oct 15, 2014	53.48	53.72	52.51	53.57
2094	AMEX	DIM	Tue, Oct 14, 2014	53.70	54.10	53.57	53.73
2093	AMEX	DIM	Mon, Oct 13, 2014	54.10	54.10	53.57	53.59
2092	AMEX	DIM	Fri, Oct 10, 2014	54.19	54.19	53.43	53.76
2091	AMEX	DIM	Thu, Oct 9, 2014	55.27	55.32	54.19	54.26
2090	AMEX	DIM	Wed, Oct 8, 2014	54.96	55.71	54.91	55.70
2089	AMEX	DIM	Tue, Oct 7, 2014	55.51	55.51	55.30	55.30
2088	AMEX	DIM	Mon, Oct 6, 2014	55.75	55.75	55.75	55.75
2087	AMEX	DIM	Fri, Oct 3, 2014	55.06	55.53	54.97	55.53
2086	AMEX	DIM	Thu, Oct 2, 2014	55.67	55.67	55.27	55.48
2085	AMEX	DIM	Wed, Oct 1, 2014	56.13	56.25	55.80	55.81
2084	AMEX	DIM	Tue, Sep 30, 2014	56.50	56.65	56.45	56.54
2083	AMEX	DIM	Mon, Sep 29, 2014	56.70	56.92	56.50	56.75
2082	AMEX	DIM	Fri, Sep 26, 2014	56.85	57.28	56.85	57.28
2081	AMEX	DIM	Thu, Sep 25, 2014	57.37	57.37	56.97	57.11
2080	AMEX	DIM	Wed, Sep 24, 2014	57.57	57.89	57.54	57.79
2079	AMEX	DIM	Tue, Sep 23, 2014	57.73	57.73	57.35	57.35
2078	AMEX	DIM	Mon, Sep 22, 2014	57.99	58.08	57.80	57.95
2077	AMEX	DIM	Fri, Sep 19, 2014	58.67	58.79	58.35	58.47
2076	AMEX	DIM	Thu, Sep 18, 2014	58.65	58.72	58.53	58.71
2075	AMEX	DIM	Wed, Sep 17, 2014	59.02	59.02	58.27	58.39
2074	AMEX	DIM	Tue, Sep 16, 2014	58.32	59.16	58.32	59.04
2073	AMEX	DIM	Mon, Sep 15, 2014	59.00	59.01	58.93	58.98
2072	AMEX	DIM	Fri, Sep 12, 2014	59.09	59.16	59.02	59.06
2071	AMEX	DIM	Thu, Sep 11, 2014	59.14	59.22	59.11	59.22
2070	AMEX	DIM	Wed, Sep 10, 2014	59.30	59.58	59.30	59.54
2069	AMEX	DIM	Tue, Sep 9, 2014	59.52	59.52	59.40	59.51
2068	AMEX	DIM	Mon, Sep 8, 2014	59.72	60.02	59.66	59.70
2067	AMEX	DIM	Fri, Sep 5, 2014	60.40	60.43	60.18	60.43
2066	AMEX	DIM	Thu, Sep 4, 2014	60.72	60.72	60.31	60.40
2065	AMEX	DIM	Wed, Sep 3, 2014	60.70	60.79	60.60	60.79
2064	AMEX	DIM	Tue, Sep 2, 2014	60.43	60.61	60.29	60.37
2063	AMEX	DIM	Fri, Aug 29, 2014	60.29	60.37	60.13	60.32
2062	AMEX	DIM	Thu, Aug 28, 2014	60.37	60.41	60.35	60.41
2061	AMEX	DIM	Wed, Aug 27, 2014	61.01	61.01	60.66	60.83
2060	AMEX	DIM	Tue, Aug 26, 2014	60.84	60.84	60.61	60.66
2059	AMEX	DIM	Mon, Aug 25, 2014	60.63	60.63	60.56	60.56
2058	AMEX	DIM	Fri, Aug 22, 2014	60.33	60.36	60.19	60.36
2057	AMEX	DIM	Thu, Aug 21, 2014	60.56	60.63	60.53	60.63
2056	AMEX	DIM	Wed, Aug 20, 2014	60.38	60.42	60.23	60.40
2055	AMEX	DIM	Tue, Aug 19, 2014	60.60	60.60	60.48	60.49
2054	AMEX	DIM	Mon, Aug 18, 2014	60.64	60.64	60.38	60.47
2053	AMEX	DIM	Fri, Aug 15, 2014	60.62	60.62	59.62	59.97
2052	AMEX	DIM	Thu, Aug 14, 2014	59.91	60.09	59.91	60.09
2051	AMEX	DIM	Wed, Aug 13, 2014	59.80	59.80	59.69	59.77
2050	AMEX	DIM	Tue, Aug 12, 2014	59.52	59.59	59.43	59.58
2049	AMEX	DIM	Mon, Aug 11, 2014	59.43	59.47	59.34	59.44
2048	AMEX	DIM	Fri, Aug 8, 2014	58.66	59.03	58.66	58.99
2047	AMEX	DIM	Thu, Aug 7, 2014	59.21	59.21	58.70	58.77
2046	AMEX	DIM	Wed, Aug 6, 2014	59.13	59.33	58.87	59.30
2045	AMEX	DIM	Tue, Aug 5, 2014	59.90	59.90	59.26	59.32
2044	AMEX	DIM	Mon, Aug 4, 2014	60.22	60.22	59.86	60.22
2043	AMEX	DIM	Fri, Aug 1, 2014	60.19	60.28	59.86	60.07
2042	AMEX	DIM	Thu, Jul 31, 2014	60.63	60.77	60.26	60.26
2041	AMEX	DIM	Wed, Jul 30, 2014	60.95	61.21	60.92	61.21
2040	AMEX	DIM	Tue, Jul 29, 2014	61.42	61.72	61.42	61.50
2039	AMEX	DIM	Mon, Jul 28, 2014	61.56	61.56	61.23	61.40
2038	AMEX	DIM	Fri, Jul 25, 2014	61.72	61.72	61.40	61.40
2037	AMEX	DIM	Thu, Jul 24, 2014	61.79	61.84	61.61	61.70
2036	AMEX	DIM	Wed, Jul 23, 2014	61.78	61.78	61.57	61.70
2035	AMEX	DIM	Tue, Jul 22, 2014	61.62	61.62	61.42	61.47
2034	AMEX	DIM	Mon, Jul 21, 2014	61.14	61.14	60.93	61.02
2033	AMEX	DIM	Fri, Jul 18, 2014	61.14	61.42	60.93	61.34
2032	AMEX	DIM	Thu, Jul 17, 2014	61.52	61.52	61.03	61.03
2031	AMEX	DIM	Wed, Jul 16, 2014	61.70	61.70	61.50	61.65
2030	AMEX	DIM	Tue, Jul 15, 2014	61.40	61.43	60.98	61.19
2029	AMEX	DIM	Mon, Jul 14, 2014	61.46	61.46	61.30	61.38
2028	AMEX	DIM	Fri, Jul 11, 2014	60.65	60.88	60.65	60.84
2027	AMEX	DIM	Thu, Jul 10, 2014	60.56	60.86	60.56	60.83
2026	AMEX	DIM	Wed, Jul 9, 2014	61.24	61.58	61.24	61.54
2025	AMEX	DIM	Tue, Jul 8, 2014	61.58	61.58	61.25	61.43
2024	AMEX	DIM	Mon, Jul 7, 2014	61.93	62.00	61.93	61.98
2023	AMEX	DIM	Thu, Jul 3, 2014	62.34	62.42	62.29	62.35
2022	AMEX	DIM	Wed, Jul 2, 2014	62.29	62.36	61.97	62.29
2021	AMEX	DIM	Tue, Jul 1, 2014	61.96	62.27	61.96	62.20
2020	AMEX	DIM	Mon, Jun 30, 2014	61.60	61.75	61.60	61.74
2019	AMEX	DIM	Fri, Jun 27, 2014	61.43	61.68	61.37	61.68
2018	AMEX	DIM	Thu, Jun 26, 2014	61.46	61.59	61.21	61.37
2017	AMEX	DIM	Wed, Jun 25, 2014	61.24	61.35	61.02	61.17
2016	AMEX	DIM	Tue, Jun 24, 2014	61.61	61.61	61.16	61.16
2015	AMEX	DIM	Mon, Jun 23, 2014	61.72	61.72	61.51	61.68
2014	AMEX	DIM	Fri, Jun 20, 2014	62.88	62.88	62.50	62.75
2013	AMEX	DIM	Thu, Jun 19, 2014	63.15	63.15	62.65	62.65
2012	AMEX	DIM	Wed, Jun 18, 2014	62.51	62.79	62.45	62.79
2011	AMEX	DIM	Tue, Jun 17, 2014	62.04	62.30	62.04	62.27
2010	AMEX	DIM	Mon, Jun 16, 2014	62.42	62.42	62.14	62.30
2009	AMEX	DIM	Fri, Jun 13, 2014	62.31	62.31	62.03	62.24
2008	AMEX	DIM	Thu, Jun 12, 2014	62.64	62.68	62.30	62.43
2007	AMEX	DIM	Wed, Jun 11, 2014	62.52	62.52	62.19	62.23
2006	AMEX	DIM	Tue, Jun 10, 2014	62.81	62.95	62.57	62.79
2005	AMEX	DIM	Mon, Jun 9, 2014	62.91	62.98	62.84	62.97
2004	AMEX	DIM	Fri, Jun 6, 2014	62.66	62.92	62.55	62.84
2003	AMEX	DIM	Thu, Jun 5, 2014	62.06	62.49	61.90	62.48
2002	AMEX	DIM	Wed, Jun 4, 2014	61.90	62.03	61.69	61.92
2001	AMEX	DIM	Tue, Jun 3, 2014	62.01	62.02	61.90	62.00
2000	AMEX	DIM	Mon, Jun 2, 2014	62.19	62.35	62.09	62.34
1999	AMEX	DIM	Fri, May 30, 2014	62.16	62.16	61.93	62.09
1998	AMEX	DIM	Thu, May 29, 2014	61.92	62.05	61.92	62.03
1997	AMEX	DIM	Wed, May 28, 2014	61.49	61.71	61.49	61.58
1996	AMEX	DIM	Tue, May 27, 2014	61.56	61.82	61.43	61.49
1995	AMEX	DIM	Fri, May 23, 2014	61.31	61.31	61.04	61.27
1994	AMEX	DIM	Thu, May 22, 2014	60.99	61.23	60.88	61.09
1993	AMEX	DIM	Wed, May 21, 2014	60.47	60.85	60.46	60.73
1992	AMEX	DIM	Tue, May 20, 2014	60.52	60.68	60.24	60.53
1991	AMEX	DIM	Mon, May 19, 2014	60.62	60.75	60.41	60.73
1990	AMEX	DIM	Fri, May 16, 2014	60.76	60.76	60.41	60.74
1989	AMEX	DIM	Thu, May 15, 2014	60.46	60.80	60.46	60.66
1988	AMEX	DIM	Wed, May 14, 2014	61.06	61.48	61.06	61.36
1987	AMEX	DIM	Tue, May 13, 2014	61.25	61.50	61.25	61.50
1986	AMEX	DIM	Mon, May 12, 2014	61.27	61.50	61.27	61.41
1985	AMEX	DIM	Fri, May 9, 2014	61.07	61.19	60.77	61.08
1984	AMEX	DIM	Thu, May 8, 2014	61.23	61.28	61.02	61.02
1983	AMEX	DIM	Wed, May 7, 2014	61.25	61.25	61.04	61.22
1982	AMEX	DIM	Tue, May 6, 2014	61.25	61.26	61.03	61.26
1981	AMEX	DIM	Mon, May 5, 2014	60.60	61.22	60.56	61.18
1980	AMEX	DIM	Fri, May 2, 2014	60.77	61.19	60.77	61.09
1979	AMEX	DIM	Thu, May 1, 2014	61.25	61.27	61.16	61.16
1978	AMEX	DIM	Wed, Apr 30, 2014	60.88	61.23	60.88	61.10
1977	AMEX	DIM	Tue, Apr 29, 2014	60.52	61.03	60.52	61.00
1976	AMEX	DIM	Mon, Apr 28, 2014	60.76	60.76	60.18	60.59
1975	AMEX	DIM	Fri, Apr 25, 2014	60.68	60.68	60.18	60.21
1974	AMEX	DIM	Thu, Apr 24, 2014	60.73	60.73	60.43	60.44
1973	AMEX	DIM	Wed, Apr 23, 2014	60.27	60.73	60.22	60.47
1972	AMEX	DIM	Tue, Apr 22, 2014	60.42	60.62	60.42	60.62
1971	AMEX	DIM	Mon, Apr 21, 2014	59.74	60.36	59.74	60.35
1970	AMEX	DIM	Thu, Apr 17, 2014	60.03	60.23	60.03	60.17
1969	AMEX	DIM	Wed, Apr 16, 2014	59.58	59.82	59.56	59.82
1968	AMEX	DIM	Tue, Apr 15, 2014	59.06	59.11	58.67	59.11
1967	AMEX	DIM	Mon, Apr 14, 2014	59.31	59.50	59.09	59.44
1966	AMEX	DIM	Fri, Apr 11, 2014	59.63	59.70	59.51	59.51
1965	AMEX	DIM	Thu, Apr 10, 2014	60.76	60.76	59.85	59.91
1964	AMEX	DIM	Wed, Apr 9, 2014	60.28	60.92	60.28	60.52
1963	AMEX	DIM	Tue, Apr 8, 2014	59.97	60.00	59.75	59.96
1962	AMEX	DIM	Mon, Apr 7, 2014	60.07	60.25	59.94	60.17
1961	AMEX	DIM	Fri, Apr 4, 2014	60.83	60.83	60.15	60.40
1960	AMEX	DIM	Thu, Apr 3, 2014	60.24	60.47	60.24	60.43
1959	AMEX	DIM	Wed, Apr 2, 2014	60.73	60.74	60.63	60.65
1958	AMEX	DIM	Tue, Apr 1, 2014	60.33	60.71	60.33	60.70
1957	AMEX	DIM	Mon, Mar 31, 2014	60.12	60.45	60.08	60.23
1956	AMEX	DIM	Fri, Mar 28, 2014	60.09	60.11	59.92	60.04
1955	AMEX	DIM	Thu, Mar 27, 2014	59.61	59.73	59.47	59.50
1954	AMEX	DIM	Wed, Mar 26, 2014	59.71	59.71	59.44	59.46
1953	AMEX	DIM	Tue, Mar 25, 2014	59.33	59.46	59.10	59.10
1952	AMEX	DIM	Mon, Mar 24, 2014	58.84	59.02	58.53	58.93
1951	AMEX	DIM	Fri, Mar 21, 2014	59.39	59.56	58.75	58.76
1950	AMEX	DIM	Thu, Mar 20, 2014	58.94	59.23	58.81	59.15
1949	AMEX	DIM	Wed, Mar 19, 2014	60.16	60.16	59.31	59.51
1948	AMEX	DIM	Tue, Mar 18, 2014	59.51	60.20	59.51	60.19
1947	AMEX	DIM	Mon, Mar 17, 2014	59.29	59.78	59.29	59.63
1946	AMEX	DIM	Fri, Mar 14, 2014	58.69	59.14	58.69	58.89
1945	AMEX	DIM	Thu, Mar 13, 2014	59.98	59.99	59.00	59.08
1944	AMEX	DIM	Wed, Mar 12, 2014	59.97	60.15	59.49	60.05
1943	AMEX	DIM	Tue, Mar 11, 2014	60.60	60.60	60.20	60.37
1942	AMEX	DIM	Mon, Mar 10, 2014	60.62	60.98	60.33	60.66
1941	AMEX	DIM	Fri, Mar 7, 2014	60.94	60.96	60.76	60.96
1940	AMEX	DIM	Thu, Mar 6, 2014	61.00	61.27	60.98	61.10
1939	AMEX	DIM	Wed, Mar 5, 2014	60.52	60.52	60.29	60.40
1938	AMEX	DIM	Tue, Mar 4, 2014	60.40	60.40	60.25	60.32
1937	AMEX	DIM	Mon, Mar 3, 2014	59.44	59.77	59.04	59.33
1936	AMEX	DIM	Fri, Feb 28, 2014	60.65	60.75	60.40	60.54
1935	AMEX	DIM	Thu, Feb 27, 2014	59.96	60.24	59.96	60.17
1934	AMEX	DIM	Wed, Feb 26, 2014	59.77	59.99	59.65	59.88
1933	AMEX	DIM	Tue, Feb 25, 2014	60.45	60.45	60.11	60.15
1932	AMEX	DIM	Mon, Feb 24, 2014	60.00	60.51	60.00	60.45
1931	AMEX	DIM	Fri, Feb 21, 2014	59.81	59.89	59.60	59.72
1930	AMEX	DIM	Thu, Feb 20, 2014	59.34	59.47	59.11	59.38
1929	AMEX	DIM	Wed, Feb 19, 2014	59.42	59.78	59.25	59.30
1928	AMEX	DIM	Tue, Feb 18, 2014	59.36	59.64	59.36	59.64
1927	AMEX	DIM	Fri, Feb 14, 2014	59.09	59.39	59.09	59.39
1926	AMEX	DIM	Thu, Feb 13, 2014	58.68	58.98	58.60	58.95
1925	AMEX	DIM	Wed, Feb 12, 2014	58.78	58.78	58.61	58.77
1924	AMEX	DIM	Tue, Feb 11, 2014	58.16	58.82	58.15	58.82
1923	AMEX	DIM	Mon, Feb 10, 2014	57.70	57.87	57.60	57.65
1922	AMEX	DIM	Fri, Feb 7, 2014	57.65	58.22	57.63	58.09
1921	AMEX	DIM	Thu, Feb 6, 2014	57.02	57.46	57.02	57.37
1920	AMEX	DIM	Wed, Feb 5, 2014	56.33	56.56	56.21	56.51
1919	AMEX	DIM	Tue, Feb 4, 2014	56.03	56.42	55.91	56.36
1918	AMEX	DIM	Mon, Feb 3, 2014	56.61	56.75	55.81	55.81
1917	AMEX	DIM	Fri, Jan 31, 2014	56.41	57.06	56.41	56.94
1916	AMEX	DIM	Thu, Jan 30, 2014	57.46	57.80	57.39	57.70
1915	AMEX	DIM	Wed, Jan 29, 2014	57.62	57.65	57.31	57.51
1914	AMEX	DIM	Tue, Jan 28, 2014	57.85	58.09	57.83	58.09
1913	AMEX	DIM	Mon, Jan 27, 2014	57.65	57.79	56.97	57.55
1912	AMEX	DIM	Fri, Jan 24, 2014	58.43	58.43	57.84	57.86
1911	AMEX	DIM	Thu, Jan 23, 2014	59.25	59.25	59.00	59.01
1910	AMEX	DIM	Wed, Jan 22, 2014	59.39	59.54	59.28	59.46
1909	AMEX	DIM	Tue, Jan 21, 2014	59.27	59.53	59.11	59.39
1908	AMEX	DIM	Fri, Jan 17, 2014	59.39	59.52	59.38	59.38
1907	AMEX	DIM	Thu, Jan 16, 2014	59.44	59.51	59.21	59.51
1906	AMEX	DIM	Wed, Jan 15, 2014	59.39	59.50	59.31	59.50
1905	AMEX	DIM	Tue, Jan 14, 2014	58.99	59.36	58.99	59.31
1904	AMEX	DIM	Mon, Jan 13, 2014	58.83	59.18	58.67	58.83
1903	AMEX	DIM	Fri, Jan 10, 2014	58.85	59.26	58.85	59.25
1902	AMEX	DIM	Thu, Jan 9, 2014	58.45	58.60	58.34	58.56
1901	AMEX	DIM	Wed, Jan 8, 2014	58.38	58.59	58.31	58.49
1900	AMEX	DIM	Tue, Jan 7, 2014	58.48	58.56	58.29	58.56
1899	AMEX	DIM	Mon, Jan 6, 2014	58.08	58.43	58.08	58.14
1898	AMEX	DIM	Fri, Jan 3, 2014	58.41	58.46	58.11	58.20
1897	AMEX	DIM	Thu, Jan 2, 2014	58.43	58.43	57.84	57.85
1896	AMEX	DIM	Tue, Dec 31, 2013	58.80	59.13	58.67	59.13
1895	AMEX	DIM	Mon, Dec 30, 2013	58.47	58.88	58.43	58.87
1894	AMEX	DIM	Fri, Dec 27, 2013	58.65	58.71	58.36	58.36
1893	AMEX	DIM	Thu, Dec 26, 2013	58.05	58.44	57.87	58.33
1892	AMEX	DIM	Tue, Dec 24, 2013	58.01	58.01	57.90	57.95
1891	AMEX	DIM	Mon, Dec 23, 2013	57.75	58.05	57.66	57.97
1890	AMEX	DIM	Fri, Dec 20, 2013	57.39	57.50	57.26	57.45
1889	AMEX	DIM	Thu, Dec 19, 2013	56.73	57.08	56.73	57.07
1888	AMEX	DIM	Wed, Dec 18, 2013	56.72	57.23	55.19	56.80
1887	AMEX	DIM	Tue, Dec 17, 2013	56.26	56.54	56.16	56.54
1886	AMEX	DIM	Mon, Dec 16, 2013	56.36	56.67	56.36	56.60
1885	AMEX	DIM	Fri, Dec 13, 2013	56.28	56.42	55.93	56.09
1884	AMEX	DIM	Thu, Dec 12, 2013	56.14	56.29	55.95	56.28
1883	AMEX	DIM	Wed, Dec 11, 2013	57.19	57.19	56.50	56.61
1882	AMEX	DIM	Tue, Dec 10, 2013	57.21	57.21	56.82	56.91
1881	AMEX	DIM	Mon, Dec 9, 2013	56.97	57.05	56.82	57.00
1880	AMEX	DIM	Fri, Dec 6, 2013	56.52	57.00	56.52	56.98
1879	AMEX	DIM	Thu, Dec 5, 2013	56.56	56.56	56.26	56.44
1878	AMEX	DIM	Wed, Dec 4, 2013	56.50	56.69	56.45	56.65
1877	AMEX	DIM	Tue, Dec 3, 2013	57.00	57.00	56.68	56.79
1876	AMEX	DIM	Mon, Dec 2, 2013	57.45	57.63	57.25	57.44
1875	AMEX	DIM	Fri, Nov 29, 2013	58.01	58.03	57.98	57.98
1874	AMEX	DIM	Wed, Nov 27, 2013	57.64	57.81	57.58	57.76
1873	AMEX	DIM	Tue, Nov 26, 2013	57.34	57.54	57.34	57.50
1872	AMEX	DIM	Mon, Nov 25, 2013	57.26	57.51	57.26	57.26
1871	AMEX	DIM	Fri, Nov 22, 2013	57.26	57.61	57.26	57.61
1870	AMEX	DIM	Thu, Nov 21, 2013	57.13	57.38	57.12	57.34
1869	AMEX	DIM	Wed, Nov 20, 2013	57.42	57.62	56.95	57.05
1868	AMEX	DIM	Tue, Nov 19, 2013	57.68	57.85	57.51	57.68
1867	AMEX	DIM	Mon, Nov 18, 2013	58.02	58.08	57.71	57.71
1866	AMEX	DIM	Fri, Nov 15, 2013	57.64	57.77	57.56	57.76
1865	AMEX	DIM	Thu, Nov 14, 2013	57.12	57.42	57.08	57.25
1864	AMEX	DIM	Wed, Nov 13, 2013	56.48	57.10	56.48	57.10
1863	AMEX	DIM	Tue, Nov 12, 2013	57.12	57.12	56.71	56.95
1862	AMEX	DIM	Mon, Nov 11, 2013	56.93	57.26	56.93	57.20
1861	AMEX	DIM	Fri, Nov 8, 2013	56.83	57.07	56.83	56.98
1860	AMEX	DIM	Thu, Nov 7, 2013	57.76	57.76	56.72	56.72
1859	AMEX	DIM	Wed, Nov 6, 2013	57.94	57.94	57.79	57.89
1858	AMEX	DIM	Tue, Nov 5, 2013	56.93	57.48	56.93	57.44
1857	AMEX	DIM	Mon, Nov 4, 2013	57.64	57.77	57.61	57.77
1856	AMEX	DIM	Fri, Nov 1, 2013	57.50	57.55	57.12	57.55
1855	AMEX	DIM	Thu, Oct 31, 2013	58.16	58.25	57.98	58.01
1854	AMEX	DIM	Wed, Oct 30, 2013	58.56	58.56	57.86	58.23
1853	AMEX	DIM	Tue, Oct 29, 2013	58.25	58.45	58.24	58.34
1852	AMEX	DIM	Mon, Oct 28, 2013	58.28	58.39	58.11	58.35
1851	AMEX	DIM	Fri, Oct 25, 2013	58.41	58.50	58.28	58.48
1850	AMEX	DIM	Thu, Oct 24, 2013	58.66	58.76	58.66	58.69
1849	AMEX	DIM	Wed, Oct 23, 2013	58.60	58.60	58.25	58.45
1848	AMEX	DIM	Tue, Oct 22, 2013	58.90	59.01	58.76	59.01
1847	AMEX	DIM	Mon, Oct 21, 2013	58.62	58.78	58.39	58.52
1846	AMEX	DIM	Fri, Oct 18, 2013	58.24	58.39	58.14	58.39
1845	AMEX	DIM	Thu, Oct 17, 2013	57.58	57.85	57.58	57.85
1844	AMEX	DIM	Wed, Oct 16, 2013	56.89	57.24	56.89	57.13
1843	AMEX	DIM	Tue, Oct 15, 2013	56.96	56.96	56.62	56.68
1842	AMEX	DIM	Mon, Oct 14, 2013	56.40	56.98	56.40	56.88
1841	AMEX	DIM	Fri, Oct 11, 2013	56.56	56.79	56.53	56.79
1840	AMEX	DIM	Thu, Oct 10, 2013	56.37	56.46	56.37	56.46
1839	AMEX	DIM	Wed, Oct 9, 2013	55.37	55.69	55.30	55.69
1838	AMEX	DIM	Tue, Oct 8, 2013	55.48	55.48	55.21	55.21
1837	AMEX	DIM	Mon, Oct 7, 2013	55.67	55.82	55.65	55.65
1836	AMEX	DIM	Fri, Oct 4, 2013	56.15	56.20	56.05	56.17
1835	AMEX	DIM	Thu, Oct 3, 2013	56.14	56.25	55.97	56.25
1834	AMEX	DIM	Wed, Oct 2, 2013	56.25	56.38	56.07	56.34
1833	AMEX	DIM	Tue, Oct 1, 2013	56.10	56.44	56.10	56.33
1832	AMEX	DIM	Mon, Sep 30, 2013	55.95	56.13	55.95	56.11
1831	AMEX	DIM	Fri, Sep 27, 2013	56.40	56.54	56.26	56.30
1830	AMEX	DIM	Thu, Sep 26, 2013	56.20	56.48	56.16	56.38
1829	AMEX	DIM	Wed, Sep 25, 2013	56.29	56.36	56.11	56.25
1828	AMEX	DIM	Tue, Sep 24, 2013	56.25	56.43	56.21	56.22
1827	AMEX	DIM	Mon, Sep 23, 2013	56.17	56.35	56.14	56.35
1826	AMEX	DIM	Fri, Sep 20, 2013	57.15	57.15	56.55	56.64
1825	AMEX	DIM	Thu, Sep 19, 2013	57.06	57.25	56.98	57.12
1824	AMEX	DIM	Wed, Sep 18, 2013	56.25	57.61	55.95	57.44
1823	AMEX	DIM	Tue, Sep 17, 2013	56.09	56.28	56.09	56.28
1822	AMEX	DIM	Mon, Sep 16, 2013	56.29	56.29	56.04	56.04
1821	AMEX	DIM	Fri, Sep 13, 2013	55.48	55.56	55.36	55.47
1820	AMEX	DIM	Thu, Sep 12, 2013	55.57	55.60	55.37	55.45
1819	AMEX	DIM	Wed, Sep 11, 2013	55.24	55.64	55.24	55.64
1818	AMEX	DIM	Tue, Sep 10, 2013	55.07	55.50	55.07	55.50
1817	AMEX	DIM	Mon, Sep 9, 2013	54.39	54.86	54.39	54.83
1816	AMEX	DIM	Fri, Sep 6, 2013	53.72	54.13	53.44	53.94
1815	AMEX	DIM	Thu, Sep 5, 2013	53.44	53.77	53.44	53.71
1814	AMEX	DIM	Wed, Sep 4, 2013	53.44	53.74	53.44	53.62
1813	AMEX	DIM	Tue, Sep 3, 2013	53.22	53.27	53.08	53.10
1812	AMEX	DIM	Fri, Aug 30, 2013	52.35	52.48	52.13	52.13
1811	AMEX	DIM	Thu, Aug 29, 2013	52.84	52.92	52.62	52.72
1810	AMEX	DIM	Wed, Aug 28, 2013	52.50	52.99	52.50	52.84
1809	AMEX	DIM	Tue, Aug 27, 2013	53.07	53.07	52.67	52.81
1808	AMEX	DIM	Mon, Aug 26, 2013	53.96	54.01	53.74	53.74
1807	AMEX	DIM	Fri, Aug 23, 2013	53.93	54.29	53.93	54.17
1806	AMEX	DIM	Thu, Aug 22, 2013	53.74	53.96	53.74	53.93
1805	AMEX	DIM	Wed, Aug 21, 2013	53.45	53.59	53.14	53.14
1804	AMEX	DIM	Tue, Aug 20, 2013	54.01	54.01	53.75	53.89
1803	AMEX	DIM	Mon, Aug 19, 2013	54.38	54.38	53.93	54.02
1802	AMEX	DIM	Fri, Aug 16, 2013	54.37	54.38	54.09	54.19
1801	AMEX	DIM	Thu, Aug 15, 2013	53.98	54.16	53.59	54.13
1800	AMEX	DIM	Wed, Aug 14, 2013	54.44	54.64	54.41	54.57
1799	AMEX	DIM	Tue, Aug 13, 2013	54.38	54.68	54.19	54.57
1798	AMEX	DIM	Mon, Aug 12, 2013	54.28	54.34	54.23	54.30
1797	AMEX	DIM	Fri, Aug 9, 2013	54.47	54.55	54.33	54.33
1796	AMEX	DIM	Thu, Aug 8, 2013	54.16	54.39	54.14	54.38
1795	AMEX	DIM	Wed, Aug 7, 2013	53.59	53.82	53.59	53.74
1794	AMEX	DIM	Tue, Aug 6, 2013	53.76	53.90	53.66	53.81
1793	AMEX	DIM	Mon, Aug 5, 2013	53.84	54.00	53.80	54.00
1792	AMEX	DIM	Fri, Aug 2, 2013	53.85	53.95	53.75	53.85
1791	AMEX	DIM	Thu, Aug 1, 2013	53.43	53.66	53.40	53.51
1790	AMEX	DIM	Wed, Jul 31, 2013	52.88	53.25	52.87	53.15
1789	AMEX	DIM	Tue, Jul 30, 2013	52.91	52.99	52.82	52.88
1788	AMEX	DIM	Mon, Jul 29, 2013	53.02	53.04	52.87	52.90
1787	AMEX	DIM	Fri, Jul 26, 2013	53.18	53.38	53.05	53.37
1786	AMEX	DIM	Thu, Jul 25, 2013	53.04	53.44	53.04	53.44
1785	AMEX	DIM	Wed, Jul 24, 2013	53.44	53.44	53.19	53.31
1784	AMEX	DIM	Tue, Jul 23, 2013	53.70	53.70	53.39	53.47
1783	AMEX	DIM	Mon, Jul 22, 2013	53.22	53.35	53.22	53.34
1782	AMEX	DIM	Fri, Jul 19, 2013	53.01	53.14	52.91	53.08
1781	AMEX	DIM	Thu, Jul 18, 2013	53.00	53.06	53.00	53.04
1780	AMEX	DIM	Wed, Jul 17, 2013	52.85	52.92	52.67	52.83
1779	AMEX	DIM	Tue, Jul 16, 2013	52.59	52.76	52.49	52.74
1778	AMEX	DIM	Mon, Jul 15, 2013	52.42	52.65	52.42	52.65
1777	AMEX	DIM	Fri, Jul 12, 2013	52.51	52.51	52.21	52.35
1776	AMEX	DIM	Thu, Jul 11, 2013	52.41	52.83	52.11	52.73
1775	AMEX	DIM	Wed, Jul 10, 2013	51.14	51.37	51.14	51.30
1774	AMEX	DIM	Tue, Jul 9, 2013	51.35	51.35	50.81	51.26
1773	AMEX	DIM	Mon, Jul 8, 2013	50.92	51.02	50.81	51.02
1772	AMEX	DIM	Fri, Jul 5, 2013	50.34	50.59	50.34	50.53
1771	AMEX	DIM	Wed, Jul 3, 2013	50.16	50.50	50.07	50.39
1770	AMEX	DIM	Tue, Jul 2, 2013	50.45	50.84	50.45	50.48
1769	AMEX	DIM	Mon, Jul 1, 2013	50.75	50.89	50.52	50.52
1768	AMEX	DIM	Fri, Jun 28, 2013	50.36	50.44	50.20	50.27
1767	AMEX	DIM	Thu, Jun 27, 2013	50.40	50.64	50.30	50.64
1766	AMEX	DIM	Wed, Jun 26, 2013	50.08	50.09	49.84	50.02
1765	AMEX	DIM	Tue, Jun 25, 2013	49.70	49.81	49.29	49.69
1764	AMEX	DIM	Mon, Jun 24, 2013	49.78	49.78	48.43	49.38
1763	AMEX	DIM	Fri, Jun 21, 2013	51.61	51.61	50.83	51.31
1762	AMEX	DIM	Thu, Jun 20, 2013	51.64	51.87	50.73	50.87
1761	AMEX	DIM	Wed, Jun 19, 2013	53.65	53.82	52.82	52.90
1760	AMEX	DIM	Tue, Jun 18, 2013	53.86	53.99	53.78	53.78
1759	AMEX	DIM	Mon, Jun 17, 2013	53.50	53.72	53.36	53.53
1758	AMEX	DIM	Fri, Jun 14, 2013	52.85	53.03	52.47	52.72
1757	AMEX	DIM	Thu, Jun 13, 2013	52.25	53.27	52.25	53.23
1756	AMEX	DIM	Wed, Jun 12, 2013	52.76	52.76	52.23	52.23
1755	AMEX	DIM	Tue, Jun 11, 2013	52.22	52.53	52.04	52.23
1754	AMEX	DIM	Mon, Jun 10, 2013	52.57	53.08	52.57	52.85
1753	AMEX	DIM	Fri, Jun 7, 2013	52.48	53.02	52.40	53.00
1752	AMEX	DIM	Thu, Jun 6, 2013	52.18	52.58	52.04	52.44
1751	AMEX	DIM	Wed, Jun 5, 2013	52.45	52.45	52.20	52.20
1750	AMEX	DIM	Tue, Jun 4, 2013	53.44	53.44	53.07	53.27
1749	AMEX	DIM	Mon, Jun 3, 2013	52.91	53.36	52.91	53.31
1748	AMEX	DIM	Fri, May 31, 2013	53.31	53.31	52.86	52.86
1747	AMEX	DIM	Thu, May 30, 2013	53.77	54.22	53.77	54.22
1746	AMEX	DIM	Wed, May 29, 2013	53.67	53.69	53.55	53.64
1745	AMEX	DIM	Tue, May 28, 2013	54.37	54.37	53.85	54.00
1744	AMEX	DIM	Fri, May 24, 2013	53.50	53.84	53.30	53.66
1743	AMEX	DIM	Thu, May 23, 2013	53.35	54.35	53.35	54.07
1742	AMEX	DIM	Wed, May 22, 2013	55.71	55.75	54.74	54.87
1741	AMEX	DIM	Tue, May 21, 2013	55.23	55.71	55.23	55.56
1740	AMEX	DIM	Mon, May 20, 2013	55.28	55.55	55.25	55.54
1739	AMEX	DIM	Fri, May 17, 2013	54.90	55.24	54.86	55.22
1738	AMEX	DIM	Thu, May 16, 2013	55.07	55.29	54.96	54.96
1737	AMEX	DIM	Wed, May 15, 2013	55.07	55.22	55.07	55.22
1736	AMEX	DIM	Tue, May 14, 2013	55.23	55.39	55.23	55.35
1735	AMEX	DIM	Mon, May 13, 2013	55.15	55.17	54.98	55.11
1734	AMEX	DIM	Fri, May 10, 2013	55.12	55.12	54.97	55.03
1733	AMEX	DIM	Thu, May 9, 2013	55.36	55.57	55.10	55.31
1732	AMEX	DIM	Wed, May 8, 2013	55.52	55.77	55.52	55.72
1731	AMEX	DIM	Tue, May 7, 2013	55.20	55.21	54.97	55.16
1730	AMEX	DIM	Mon, May 6, 2013	54.78	55.03	54.78	54.97
1729	AMEX	DIM	Fri, May 3, 2013	54.73	55.12	54.73	54.99
1728	AMEX	DIM	Thu, May 2, 2013	54.04	54.49	53.99	54.45
1727	AMEX	DIM	Wed, May 1, 2013	54.84	54.84	54.34	54.38
1726	AMEX	DIM	Tue, Apr 30, 2013	54.58	54.59	54.48	54.59
1725	AMEX	DIM	Mon, Apr 29, 2013	54.24	54.72	54.24	54.68
1724	AMEX	DIM	Fri, Apr 26, 2013	53.73	54.07	53.73	54.07
1723	AMEX	DIM	Thu, Apr 25, 2013	54.03	54.25	54.03	54.12
1722	AMEX	DIM	Wed, Apr 24, 2013	53.24	53.58	53.24	53.58
1721	AMEX	DIM	Tue, Apr 23, 2013	52.87	53.24	52.87	53.24
1720	AMEX	DIM	Mon, Apr 22, 2013	52.13	52.38	52.13	52.35
1719	AMEX	DIM	Fri, Apr 19, 2013	51.92	52.15	51.90	51.97
1718	AMEX	DIM	Thu, Apr 18, 2013	51.84	51.94	51.49	51.64
1717	AMEX	DIM	Wed, Apr 17, 2013	52.37	52.37	51.67	51.67
1716	AMEX	DIM	Tue, Apr 16, 2013	52.81	52.81	52.51	52.80
1715	AMEX	DIM	Mon, Apr 15, 2013	52.51	52.52	52.51	52.52
1714	AMEX	DIM	Fri, Apr 12, 2013	53.10	53.26	53.02	53.23
1713	AMEX	DIM	Thu, Apr 11, 2013	53.20	53.45	53.18	53.22
1712	AMEX	DIM	Wed, Apr 10, 2013	52.82	53.03	52.71	53.03
1711	AMEX	DIM	Tue, Apr 9, 2013	51.63	52.27	51.63	52.27
1710	AMEX	DIM	Mon, Apr 8, 2013	51.63	51.71	51.50	51.71
1709	AMEX	DIM	Fri, Apr 5, 2013	51.23	51.59	51.06	51.49
1708	AMEX	DIM	Thu, Apr 4, 2013	51.50	51.82	51.37	51.82
1707	AMEX	DIM	Wed, Apr 3, 2013	51.80	51.80	51.39	51.39
1706	AMEX	DIM	Tue, Apr 2, 2013	51.87	51.87	51.69	51.84
1705	AMEX	DIM	Mon, Apr 1, 2013	51.97	51.97	51.41	51.59
1704	AMEX	DIM	Thu, Mar 28, 2013	51.80	52.19	51.80	51.96
1703	AMEX	DIM	Wed, Mar 27, 2013	51.90	51.98	51.63	51.94
1702	AMEX	DIM	Tue, Mar 26, 2013	52.02	52.25	51.97	52.15
1701	AMEX	DIM	Mon, Mar 25, 2013	52.59	52.59	51.75	51.88
1700	AMEX	DIM	Fri, Mar 22, 2013	52.44	52.58	52.43	52.58
1699	AMEX	DIM	Thu, Mar 21, 2013	52.43	52.57	52.35	52.43
1698	AMEX	DIM	Wed, Mar 20, 2013	52.65	52.72	52.57	52.72
1697	AMEX	DIM	Tue, Mar 19, 2013	52.28	52.41	52.01	52.41
1696	AMEX	DIM	Mon, Mar 18, 2013	52.31	52.66	52.31	52.60
1695	AMEX	DIM	Fri, Mar 15, 2013	53.05	53.11	52.74	52.75
1694	AMEX	DIM	Thu, Mar 14, 2013	52.34	52.84	52.34	52.70
1693	AMEX	DIM	Wed, Mar 13, 2013	52.14	52.45	52.14	52.43
1692	AMEX	DIM	Tue, Mar 12, 2013	52.75	52.79	52.28	52.28
1691	AMEX	DIM	Mon, Mar 11, 2013	52.43	52.73	52.34	52.73
1690	AMEX	DIM	Fri, Mar 8, 2013	52.44	52.68	52.28	52.54
1689	AMEX	DIM	Thu, Mar 7, 2013	52.58	52.69	52.49	52.69
1688	AMEX	DIM	Wed, Mar 6, 2013	52.45	52.55	52.27	52.30
1687	AMEX	DIM	Tue, Mar 5, 2013	52.22	52.33	52.20	52.22
1686	AMEX	DIM	Mon, Mar 4, 2013	51.69	52.00	51.58	52.00
1685	AMEX	DIM	Fri, Mar 1, 2013	51.32	51.88	51.32	51.78
1684	AMEX	DIM	Thu, Feb 28, 2013	52.06	52.26	51.86	52.05
1683	AMEX	DIM	Wed, Feb 27, 2013	51.74	52.19	51.69	52.18
1682	AMEX	DIM	Tue, Feb 26, 2013	51.47	51.47	50.94	51.23
1681	AMEX	DIM	Mon, Feb 25, 2013	52.00	52.00	50.60	50.67
1680	AMEX	DIM	Fri, Feb 22, 2013	51.70	52.32	51.70	52.17
1679	AMEX	DIM	Thu, Feb 21, 2013	51.50	51.54	51.33	51.54
1678	AMEX	DIM	Wed, Feb 20, 2013	52.83	52.83	52.32	52.32
1677	AMEX	DIM	Tue, Feb 19, 2013	52.34	52.69	52.34	52.68
1676	AMEX	DIM	Fri, Feb 15, 2013	52.18	52.18	51.96	51.98
1675	AMEX	DIM	Thu, Feb 14, 2013	52.15	52.18	51.91	52.17
1674	AMEX	DIM	Wed, Feb 13, 2013	52.50	52.56	52.35	52.36
1673	AMEX	DIM	Tue, Feb 12, 2013	51.72	52.29	51.72	52.13
1672	AMEX	DIM	Mon, Feb 11, 2013	52.07	52.07	51.58	51.94
1671	AMEX	DIM	Fri, Feb 8, 2013	51.83	52.10	51.83	52.03
1670	AMEX	DIM	Thu, Feb 7, 2013	51.92	51.94	51.34	51.68
1669	AMEX	DIM	Wed, Feb 6, 2013	51.56	51.98	51.52	51.98
1668	AMEX	DIM	Tue, Feb 5, 2013	51.56	51.92	51.54	51.77
1667	AMEX	DIM	Mon, Feb 4, 2013	52.03	52.03	51.51	51.59
1666	AMEX	DIM	Fri, Feb 1, 2013	52.30	52.81	52.30	52.70
1665	AMEX	DIM	Thu, Jan 31, 2013	52.27	52.33	52.07	52.14
1664	AMEX	DIM	Wed, Jan 30, 2013	52.47	52.53	52.32	52.39
1663	AMEX	DIM	Tue, Jan 29, 2013	52.11	52.36	52.10	52.36
1662	AMEX	DIM	Mon, Jan 28, 2013	51.97	52.11	51.97	52.09
1661	AMEX	DIM	Fri, Jan 25, 2013	52.08	52.39	52.03	52.37
1660	AMEX	DIM	Thu, Jan 24, 2013	51.75	51.91	51.69	51.74
1659	AMEX	DIM	Wed, Jan 23, 2013	51.47	51.57	51.32	51.50
1658	AMEX	DIM	Tue, Jan 22, 2013	51.61	51.73	51.48	51.71
1657	AMEX	DIM	Fri, Jan 18, 2013	51.53	51.74	51.53	51.66
1656	AMEX	DIM	Thu, Jan 17, 2013	51.72	51.85	51.58	51.69
1655	AMEX	DIM	Wed, Jan 16, 2013	51.10	51.31	51.06	51.26
1654	AMEX	DIM	Tue, Jan 15, 2013	51.27	51.47	51.17	51.44
1653	AMEX	DIM	Mon, Jan 14, 2013	51.63	51.63	51.43	51.55
1652	AMEX	DIM	Fri, Jan 11, 2013	51.65	51.66	51.46	51.66
1651	AMEX	DIM	Thu, Jan 10, 2013	51.41	51.53	51.34	51.53
1650	AMEX	DIM	Wed, Jan 9, 2013	50.72	50.85	50.72	50.80
1649	AMEX	DIM	Tue, Jan 8, 2013	50.78	50.78	50.30	50.51
1648	AMEX	DIM	Mon, Jan 7, 2013	50.61	50.90	50.61	50.79
1647	AMEX	DIM	Fri, Jan 4, 2013	50.88	51.05	50.67	51.04
1646	AMEX	DIM	Thu, Jan 3, 2013	50.81	51.18	50.79	50.80
1645	AMEX	DIM	Wed, Jan 2, 2013	51.00	51.22	50.93	51.22
1644	AMEX	DIM	Mon, Dec 31, 2012	49.51	50.30	49.51	50.29
1643	AMEX	DIM	Fri, Dec 28, 2012	49.53	49.72	49.46	49.59
1642	AMEX	DIM	Thu, Dec 27, 2012	50.05	50.05	49.63	49.94
1641	AMEX	DIM	Wed, Dec 26, 2012	49.82	49.82	49.64	49.82
1640	AMEX	DIM	Mon, Dec 24, 2012	49.82	49.87	49.80	49.86
1639	AMEX	DIM	Fri, Dec 21, 2012	49.68	50.14	49.68	50.03
1638	AMEX	DIM	Thu, Dec 20, 2012	50.20	50.59	50.17	50.57
1637	AMEX	DIM	Wed, Dec 19, 2012	50.17	50.21	50.03	50.05
1636	AMEX	DIM	Tue, Dec 18, 2012	49.38	49.93	49.38	49.93
1635	AMEX	DIM	Mon, Dec 17, 2012	48.87	49.19	48.86	49.19
1634	AMEX	DIM	Fri, Dec 14, 2012	48.80	49.06	48.80	48.98
1633	AMEX	DIM	Thu, Dec 13, 2012	48.58	48.82	48.54	48.63
1632	AMEX	DIM	Wed, Dec 12, 2012	48.67	49.02	48.67	48.74
1631	AMEX	DIM	Tue, Dec 11, 2012	48.52	48.70	48.40	48.62
1630	AMEX	DIM	Mon, Dec 10, 2012	47.93	48.21	47.93	48.21
1629	AMEX	DIM	Fri, Dec 7, 2012	48.15	48.26	47.99	48.26
1628	AMEX	DIM	Thu, Dec 6, 2012	48.12	48.40	48.12	48.22
1627	AMEX	DIM	Wed, Dec 5, 2012	47.99	48.47	47.99	48.16
1626	AMEX	DIM	Tue, Dec 4, 2012	47.83	47.93	47.80	47.85
1625	AMEX	DIM	Mon, Dec 3, 2012	48.14	48.18	47.70	47.70
1624	AMEX	DIM	Fri, Nov 30, 2012	47.83	48.00	47.69	47.91
1623	AMEX	DIM	Thu, Nov 29, 2012	47.49	47.67	47.49	47.66
1622	AMEX	DIM	Wed, Nov 28, 2012	46.49	47.29	46.49	47.10
1621	AMEX	DIM	Tue, Nov 27, 2012	47.05	47.17	46.87	47.02
1620	AMEX	DIM	Mon, Nov 26, 2012	46.82	47.21	46.82	47.19
1619	AMEX	DIM	Fri, Nov 23, 2012	47.06	47.25	47.06	47.25
1618	AMEX	DIM	Wed, Nov 21, 2012	46.22	46.27	46.06	46.22
1617	AMEX	DIM	Tue, Nov 20, 2012	45.88	46.08	45.88	46.05
1616	AMEX	DIM	Mon, Nov 19, 2012	45.78	45.98	45.78	45.96
1615	AMEX	DIM	Fri, Nov 16, 2012	44.87	45.29	44.84	45.09
1614	AMEX	DIM	Thu, Nov 15, 2012	45.15	45.21	44.95	45.19
1613	AMEX	DIM	Wed, Nov 14, 2012	45.43	45.43	44.91	44.91
1612	AMEX	DIM	Tue, Nov 13, 2012	45.57	45.73	45.40	45.41
1611	AMEX	DIM	Mon, Nov 12, 2012	45.84	45.84	45.64	45.64
1610	AMEX	DIM	Fri, Nov 9, 2012	45.85	45.86	45.78	45.82
1609	AMEX	DIM	Thu, Nov 8, 2012	46.15	46.15	45.74	45.89
1608	AMEX	DIM	Wed, Nov 7, 2012	46.35	46.45	46.00	46.37
1607	AMEX	DIM	Tue, Nov 6, 2012	46.67	47.16	46.67	46.97
1606	AMEX	DIM	Mon, Nov 5, 2012	46.50	46.64	46.41	46.61
1605	AMEX	DIM	Fri, Nov 2, 2012	47.02	47.02	46.68	46.75
1604	AMEX	DIM	Thu, Nov 1, 2012	47.02	47.28	46.89	47.28
1603	AMEX	DIM	Wed, Oct 31, 2012	46.83	46.89	46.60	46.65
1602	AMEX	DIM	Fri, Oct 26, 2012	46.66	46.80	46.62	46.80
1601	AMEX	DIM	Thu, Oct 25, 2012	46.65	46.83	46.65	46.71
1600	AMEX	DIM	Wed, Oct 24, 2012	46.68	46.68	46.55	46.58
1599	AMEX	DIM	Tue, Oct 23, 2012	46.44	46.73	46.44	46.66
1598	AMEX	DIM	Mon, Oct 22, 2012	47.47	47.55	47.27	47.42
1597	AMEX	DIM	Fri, Oct 19, 2012	47.78	47.78	47.18	47.26
1596	AMEX	DIM	Thu, Oct 18, 2012	47.73	47.95	47.71	47.78
1595	AMEX	DIM	Wed, Oct 17, 2012	47.99	48.11	47.93	48.11
1594	AMEX	DIM	Tue, Oct 16, 2012	47.43	47.44	47.30	47.44
1593	AMEX	DIM	Mon, Oct 15, 2012	46.77	46.77	46.62	46.72
1592	AMEX	DIM	Fri, Oct 12, 2012	46.48	46.48	46.18	46.36
1591	AMEX	DIM	Thu, Oct 11, 2012	46.55	46.57	46.37	46.37
1590	AMEX	DIM	Wed, Oct 10, 2012	46.13	46.13	46.01	46.10
1589	AMEX	DIM	Tue, Oct 9, 2012	46.44	46.54	46.27	46.32
1588	AMEX	DIM	Mon, Oct 8, 2012	46.69	46.91	46.69	46.91
1587	AMEX	DIM	Fri, Oct 5, 2012	47.61	47.64	47.15	47.15
1586	AMEX	DIM	Thu, Oct 4, 2012	46.73	47.10	46.73	47.10
1585	AMEX	DIM	Wed, Oct 3, 2012	46.59	46.73	46.53	46.62
1584	AMEX	DIM	Tue, Oct 2, 2012	46.86	46.86	46.65	46.75
1583	AMEX	DIM	Mon, Oct 1, 2012	46.95	46.95	46.59	46.64
1582	AMEX	DIM	Fri, Sep 28, 2012	46.48	46.48	46.14	46.14
1581	AMEX	DIM	Thu, Sep 27, 2012	46.54	47.09	46.54	46.95
1580	AMEX	DIM	Wed, Sep 26, 2012	46.23	46.39	46.16	46.28
1579	AMEX	DIM	Tue, Sep 25, 2012	47.20	47.30	46.68	46.77
1578	AMEX	DIM	Mon, Sep 24, 2012	46.87	47.15	46.87	47.02
1577	AMEX	DIM	Fri, Sep 21, 2012	47.94	47.94	47.55	47.55
1576	AMEX	DIM	Thu, Sep 20, 2012	47.12	47.44	47.06	47.39
1575	AMEX	DIM	Wed, Sep 19, 2012	47.54	47.85	47.46	47.85
1574	AMEX	DIM	Tue, Sep 18, 2012	47.55	47.65	47.50	47.53
1573	AMEX	DIM	Mon, Sep 17, 2012	48.02	48.06	47.80	47.87
1572	AMEX	DIM	Fri, Sep 14, 2012	48.13	48.42	48.07	48.16
1571	AMEX	DIM	Thu, Sep 13, 2012	46.84	47.75	46.72	47.61
1570	AMEX	DIM	Wed, Sep 12, 2012	46.84	47.11	46.79	46.81
1569	AMEX	DIM	Tue, Sep 11, 2012	46.21	46.59	46.17	46.33
1568	AMEX	DIM	Mon, Sep 10, 2012	46.10	46.10	45.90	45.90
1567	AMEX	DIM	Fri, Sep 7, 2012	45.84	46.10	45.84	46.10
1566	AMEX	DIM	Thu, Sep 6, 2012	44.85	45.34	44.85	45.26
1565	AMEX	DIM	Wed, Sep 5, 2012	44.17	44.23	44.17	44.17
1564	AMEX	DIM	Tue, Sep 4, 2012	44.30	44.47	44.30	44.39
1563	AMEX	DIM	Fri, Aug 31, 2012	44.65	44.90	44.53	44.74
1562	AMEX	DIM	Thu, Aug 30, 2012	44.17	44.49	44.17	44.49
1561	AMEX	DIM	Wed, Aug 29, 2012	44.82	44.98	44.80	44.83
1560	AMEX	DIM	Tue, Aug 28, 2012	44.95	44.98	44.81	44.98
1559	AMEX	DIM	Mon, Aug 27, 2012	45.24	45.31	45.02	45.02
1558	AMEX	DIM	Fri, Aug 24, 2012	45.11	45.19	45.09	45.19
1557	AMEX	DIM	Thu, Aug 23, 2012	45.16	45.27	45.11	45.16
1556	AMEX	DIM	Wed, Aug 22, 2012	45.12	45.49	45.10	45.43
1555	AMEX	DIM	Tue, Aug 21, 2012	45.51	45.83	45.35	45.54
1554	AMEX	DIM	Mon, Aug 20, 2012	45.19	45.44	45.12	45.35
1553	AMEX	DIM	Fri, Aug 17, 2012	45.38	45.50	45.29	45.50
1552	AMEX	DIM	Thu, Aug 16, 2012	44.95	45.39	44.95	45.35
1551	AMEX	DIM	Wed, Aug 15, 2012	44.54	44.54	44.53	44.54
1550	AMEX	DIM	Tue, Aug 14, 2012	44.72	44.93	44.72	44.90
1549	AMEX	DIM	Mon, Aug 13, 2012	44.65	44.67	44.48	44.54
1548	AMEX	DIM	Fri, Aug 10, 2012	44.45	44.85	44.45	44.85
1547	AMEX	DIM	Thu, Aug 9, 2012	44.70	44.81	44.45	44.61
1546	AMEX	DIM	Wed, Aug 8, 2012	44.42	44.61	44.42	44.61
1545	AMEX	DIM	Tue, Aug 7, 2012	44.67	45.00	44.67	44.80
1544	AMEX	DIM	Mon, Aug 6, 2012	44.11	44.43	44.11	44.22
1543	AMEX	DIM	Fri, Aug 3, 2012	43.80	43.88	43.70	43.81
1542	AMEX	DIM	Thu, Aug 2, 2012	42.99	43.18	42.26	42.46
1541	AMEX	DIM	Wed, Aug 1, 2012	43.39	43.60	43.37	43.45
1540	AMEX	DIM	Tue, Jul 31, 2012	43.39	43.65	43.29	43.53
1539	AMEX	DIM	Mon, Jul 30, 2012	43.62	43.62	43.53	43.53
1538	AMEX	DIM	Fri, Jul 27, 2012	42.92	43.74	42.92	43.68
1537	AMEX	DIM	Thu, Jul 26, 2012	42.67	42.81	42.54	42.76
1536	AMEX	DIM	Wed, Jul 25, 2012	41.53	41.79	41.44	41.44
1535	AMEX	DIM	Tue, Jul 24, 2012	41.17	41.17	41.17	41.17
1534	AMEX	DIM	Mon, Jul 23, 2012	41.61	41.78	41.35	41.75
1533	AMEX	DIM	Fri, Jul 20, 2012	42.85	42.85	42.61	42.69
1532	AMEX	DIM	Thu, Jul 19, 2012	43.54	43.82	43.54	43.79
1531	AMEX	DIM	Wed, Jul 18, 2012	42.90	43.35	42.90	43.21
1530	AMEX	DIM	Tue, Jul 17, 2012	42.99	43.17	42.74	43.17
1529	AMEX	DIM	Mon, Jul 16, 2012	42.98	43.20	42.97	42.97
1528	AMEX	DIM	Fri, Jul 13, 2012	43.03	43.14	42.95	43.14
1527	AMEX	DIM	Thu, Jul 12, 2012	42.31	42.35	42.05	42.29
1526	AMEX	DIM	Wed, Jul 11, 2012	42.95	43.11	42.74	42.90
1525	AMEX	DIM	Tue, Jul 10, 2012	43.44	43.45	42.69	42.77
1524	AMEX	DIM	Mon, Jul 9, 2012	42.96	42.96	42.73	42.93
1523	AMEX	DIM	Fri, Jul 6, 2012	43.15	43.15	42.92	43.09
1522	AMEX	DIM	Thu, Jul 5, 2012	43.77	43.77	43.44	43.53
1521	AMEX	DIM	Tue, Jul 3, 2012	43.99	44.44	43.99	44.44
1520	AMEX	DIM	Mon, Jul 2, 2012	43.96	44.09	43.84	44.09
1519	AMEX	DIM	Fri, Jun 29, 2012	43.63	43.87	43.37	43.80
1518	AMEX	DIM	Thu, Jun 28, 2012	41.80	42.06	41.79	42.06
1517	AMEX	DIM	Wed, Jun 27, 2012	42.00	42.28	42.00	42.28
1516	AMEX	DIM	Tue, Jun 26, 2012	41.71	41.94	41.49	41.90
1515	AMEX	DIM	Mon, Jun 25, 2012	41.94	41.94	41.56	41.73
1514	AMEX	DIM	Fri, Jun 22, 2012	43.54	43.54	43.11	43.28
1513	AMEX	DIM	Thu, Jun 21, 2012	44.19	44.19	42.93	42.93
1512	AMEX	DIM	Wed, Jun 20, 2012	44.05	44.29	43.98	44.14
1511	AMEX	DIM	Tue, Jun 19, 2012	43.45	43.95	43.45	43.71
1510	AMEX	DIM	Mon, Jun 18, 2012	42.85	43.18	42.82	43.14
1509	AMEX	DIM	Fri, Jun 15, 2012	42.65	43.00	42.43	42.84
1508	AMEX	DIM	Thu, Jun 14, 2012	42.00	42.38	42.00	42.15
1507	AMEX	DIM	Wed, Jun 13, 2012	42.06	42.38	41.81	41.81
1506	AMEX	DIM	Tue, Jun 12, 2012	42.21	42.37	42.17	42.23
1505	AMEX	DIM	Mon, Jun 11, 2012	42.79	42.79	42.01	42.01
1504	AMEX	DIM	Fri, Jun 8, 2012	41.91	42.38	41.79	42.38
1503	AMEX	DIM	Thu, Jun 7, 2012	43.01	43.01	42.46	42.56
1502	AMEX	DIM	Wed, Jun 6, 2012	41.66	42.44	41.66	42.25
1501	AMEX	DIM	Tue, Jun 5, 2012	41.13	41.33	41.13	41.21
1500	AMEX	DIM	Mon, Jun 4, 2012	41.10	41.94	40.84	41.14
1499	AMEX	DIM	Fri, Jun 1, 2012	41.10	41.24	40.82	40.88
1498	AMEX	DIM	Thu, May 31, 2012	41.95	41.95	41.52	41.91
1497	AMEX	DIM	Wed, May 30, 2012	41.85	41.85	41.67	41.72
1496	AMEX	DIM	Tue, May 29, 2012	42.57	42.58	42.27	42.43
1495	AMEX	DIM	Fri, May 25, 2012	42.03	42.21	41.86	41.94
1494	AMEX	DIM	Thu, May 24, 2012	42.11	42.28	41.88	41.88
1493	AMEX	DIM	Wed, May 23, 2012	42.07	42.30	41.76	42.30
1492	AMEX	DIM	Tue, May 22, 2012	43.20	43.25	42.85	42.85
1491	AMEX	DIM	Mon, May 21, 2012	42.43	43.04	42.43	43.04
1490	AMEX	DIM	Fri, May 18, 2012	42.44	42.44	42.10	42.11
1489	AMEX	DIM	Thu, May 17, 2012	42.83	42.83	42.52	42.52
1488	AMEX	DIM	Wed, May 16, 2012	43.25	43.25	42.85	42.95
1487	AMEX	DIM	Tue, May 15, 2012	43.62	43.70	43.18	43.18
1486	AMEX	DIM	Mon, May 14, 2012	44.11	44.11	43.81	43.82
1485	AMEX	DIM	Fri, May 11, 2012	44.59	44.83	44.59	44.59
1484	AMEX	DIM	Thu, May 10, 2012	45.27	45.33	45.03	45.28
1483	AMEX	DIM	Wed, May 9, 2012	44.54	44.77	44.32	44.72
1482	AMEX	DIM	Tue, May 8, 2012	45.26	45.34	44.87	45.25
1481	AMEX	DIM	Mon, May 7, 2012	45.97	45.97	45.91	45.93
1480	AMEX	DIM	Fri, May 4, 2012	45.90	45.90	45.60	45.71
1479	AMEX	DIM	Thu, May 3, 2012	46.54	46.54	46.31	46.40
1478	AMEX	DIM	Wed, May 2, 2012	46.49	46.76	46.42	46.76
1477	AMEX	DIM	Tue, May 1, 2012	46.93	47.38	46.93	47.01
1476	AMEX	DIM	Mon, Apr 30, 2012	46.94	46.97	46.77	46.89
1475	AMEX	DIM	Fri, Apr 27, 2012	47.01	47.25	47.01	47.11
1474	AMEX	DIM	Thu, Apr 26, 2012	46.69	46.91	46.64	46.91
1473	AMEX	DIM	Wed, Apr 25, 2012	46.51	46.74	46.51	46.63
1472	AMEX	DIM	Tue, Apr 24, 2012	46.02	46.22	45.86	45.91
1471	AMEX	DIM	Mon, Apr 23, 2012	45.64	45.83	45.64	45.74
1470	AMEX	DIM	Fri, Apr 20, 2012	46.79	46.86	46.66	46.71
1469	AMEX	DIM	Thu, Apr 19, 2012	46.52	46.52	46.10	46.30
1468	AMEX	DIM	Wed, Apr 18, 2012	46.52	46.60	46.49	46.60
1467	AMEX	DIM	Tue, Apr 17, 2012	46.68	47.12	46.64	47.08
1466	AMEX	DIM	Mon, Apr 16, 2012	46.10	46.29	46.10	46.29
1465	AMEX	DIM	Thu, Apr 12, 2012	46.30	46.97	46.30	46.96
1464	AMEX	DIM	Wed, Apr 11, 2012	46.34	46.34	46.03	46.10
1463	AMEX	DIM	Tue, Apr 10, 2012	46.20	46.31	45.42	45.44
1462	AMEX	DIM	Mon, Apr 9, 2012	46.04	46.37	45.95	46.13
1461	AMEX	DIM	Thu, Apr 5, 2012	46.56	46.80	46.52	46.57
1460	AMEX	DIM	Wed, Apr 4, 2012	46.81	46.87	46.57	46.79
1459	AMEX	DIM	Tue, Apr 3, 2012	48.31	48.31	47.62	47.62
1458	AMEX	DIM	Mon, Apr 2, 2012	47.84	48.55	47.84	48.55
1457	AMEX	DIM	Fri, Mar 30, 2012	48.17	48.18	48.03	48.09
1456	AMEX	DIM	Thu, Mar 29, 2012	47.70	47.90	47.42	47.69
1455	AMEX	DIM	Wed, Mar 28, 2012	48.34	48.34	47.68	47.78
1454	AMEX	DIM	Tue, Mar 27, 2012	48.33	48.39	48.21	48.22
1453	AMEX	DIM	Mon, Mar 26, 2012	48.11	48.37	48.11	48.27
1452	AMEX	DIM	Fri, Mar 23, 2012	47.57	47.87	47.57	47.87
1451	AMEX	DIM	Thu, Mar 22, 2012	47.34	47.58	47.34	47.49
1450	AMEX	DIM	Wed, Mar 21, 2012	48.02	48.03	47.76	47.97
1449	AMEX	DIM	Tue, Mar 20, 2012	47.94	48.13	47.94	48.03
1448	AMEX	DIM	Mon, Mar 19, 2012	48.31	48.59	48.31	48.57
1447	AMEX	DIM	Fri, Mar 16, 2012	48.33	48.58	48.33	48.45
1446	AMEX	DIM	Thu, Mar 15, 2012	48.02	48.15	47.98	48.15
1445	AMEX	DIM	Wed, Mar 14, 2012	48.05	48.05	47.59	47.70
1444	AMEX	DIM	Tue, Mar 13, 2012	47.61	48.17	47.61	48.17
1443	AMEX	DIM	Mon, Mar 12, 2012	47.43	47.43	47.36	47.43
1442	AMEX	DIM	Fri, Mar 9, 2012	47.64	47.65	47.55	47.60
1441	AMEX	DIM	Thu, Mar 8, 2012	47.47	47.78	47.47	47.71
1440	AMEX	DIM	Wed, Mar 7, 2012	46.73	46.94	46.73	46.94
1439	AMEX	DIM	Tue, Mar 6, 2012	46.65	46.68	46.22	46.36
1438	AMEX	DIM	Mon, Mar 5, 2012	47.69	47.88	47.68	47.81
1437	AMEX	DIM	Fri, Mar 2, 2012	48.21	48.21	48.01	48.12
1436	AMEX	DIM	Thu, Mar 1, 2012	48.44	48.50	48.27	48.47
1435	AMEX	DIM	Wed, Feb 29, 2012	48.58	48.59	48.08	48.08
1434	AMEX	DIM	Tue, Feb 28, 2012	48.20	48.63	48.19	48.57
1433	AMEX	DIM	Mon, Feb 27, 2012	47.87	48.26	47.87	48.21
1432	AMEX	DIM	Fri, Feb 24, 2012	48.30	48.66	48.30	48.47
1431	AMEX	DIM	Thu, Feb 23, 2012	47.80	47.96	47.75	47.96
1430	AMEX	DIM	Wed, Feb 22, 2012	47.48	47.70	47.44	47.64
1429	AMEX	DIM	Tue, Feb 21, 2012	47.81	47.82	47.49	47.64
1428	AMEX	DIM	Fri, Feb 17, 2012	47.63	47.63	47.36	47.57
1427	AMEX	DIM	Thu, Feb 16, 2012	46.57	47.42	46.55	47.42
1426	AMEX	DIM	Wed, Feb 15, 2012	47.06	47.14	46.78	46.85
1425	AMEX	DIM	Tue, Feb 14, 2012	46.77	46.86	46.33	46.72
1424	AMEX	DIM	Mon, Feb 13, 2012	47.06	47.13	46.88	46.98
1423	AMEX	DIM	Fri, Feb 10, 2012	46.55	46.69	46.41	46.49
1422	AMEX	DIM	Thu, Feb 9, 2012	47.50	47.50	47.23	47.35
1421	AMEX	DIM	Wed, Feb 8, 2012	47.23	47.43	47.09	47.42
1420	AMEX	DIM	Tue, Feb 7, 2012	46.98	47.21	46.87	47.12
1419	AMEX	DIM	Mon, Feb 6, 2012	46.70	46.99	46.69	46.93
1418	AMEX	DIM	Fri, Feb 3, 2012	46.79	47.25	46.79	47.24
1417	AMEX	DIM	Thu, Feb 2, 2012	46.75	46.75	46.53	46.61
1416	AMEX	DIM	Wed, Feb 1, 2012	46.47	46.79	46.46	46.63
1415	AMEX	DIM	Tue, Jan 31, 2012	45.85	45.86	45.57	45.79
1414	AMEX	DIM	Mon, Jan 30, 2012	45.29	45.54	45.19	45.48
1413	AMEX	DIM	Fri, Jan 27, 2012	45.84	46.19	45.84	46.11
1412	AMEX	DIM	Thu, Jan 26, 2012	46.29	46.39	45.88	45.95
1411	AMEX	DIM	Wed, Jan 25, 2012	44.81	45.79	44.81	45.77
1410	AMEX	DIM	Tue, Jan 24, 2012	44.92	45.17	44.89	45.09
1409	AMEX	DIM	Mon, Jan 23, 2012	45.49	45.59	45.39	45.51
1408	AMEX	DIM	Fri, Jan 20, 2012	45.10	45.25	45.08	45.25
1407	AMEX	DIM	Thu, Jan 19, 2012	44.81	45.18	44.81	45.18
1406	AMEX	DIM	Wed, Jan 18, 2012	44.31	44.66	44.21	44.66
1405	AMEX	DIM	Tue, Jan 17, 2012	43.83	44.02	43.67	43.72
1404	AMEX	DIM	Fri, Jan 13, 2012	43.26	43.36	43.00	43.25
1403	AMEX	DIM	Thu, Jan 12, 2012	43.74	43.84	43.52	43.84
1402	AMEX	DIM	Wed, Jan 11, 2012	43.37	43.37	43.17	43.28
1401	AMEX	DIM	Tue, Jan 10, 2012	43.49	43.56	43.46	43.46
1400	AMEX	DIM	Mon, Jan 9, 2012	42.78	43.01	42.65	42.85
1399	AMEX	DIM	Fri, Jan 6, 2012	42.84	42.97	42.71	42.91
1398	AMEX	DIM	Thu, Jan 5, 2012	43.25	43.30	43.03	43.23
1397	AMEX	DIM	Wed, Jan 4, 2012	44.01	44.04	43.88	44.04
1396	AMEX	DIM	Tue, Jan 3, 2012	43.98	44.32	43.95	44.18
1395	AMEX	DIM	Fri, Dec 30, 2011	42.91	43.26	42.78	43.05
1394	AMEX	DIM	Thu, Dec 29, 2011	42.51	43.00	42.40	42.87
1393	AMEX	DIM	Wed, Dec 28, 2011	42.70	42.76	42.05	42.40
1392	AMEX	DIM	Tue, Dec 27, 2011	42.72	43.15	42.67	42.99
1391	AMEX	DIM	Fri, Dec 23, 2011	42.72	43.15	42.72	42.98
1390	AMEX	DIM	Thu, Dec 22, 2011	42.48	42.80	42.43	42.80
1389	AMEX	DIM	Wed, Dec 21, 2011	42.59	42.59	42.02	42.46
1388	AMEX	DIM	Tue, Dec 20, 2011	42.49	43.12	42.49	42.96
1387	AMEX	DIM	Mon, Dec 19, 2011	41.89	41.89	41.47	41.60
1386	AMEX	DIM	Fri, Dec 16, 2011	41.97	42.33	41.71	41.79
1385	AMEX	DIM	Thu, Dec 15, 2011	42.19	42.19	41.68	41.79
1384	AMEX	DIM	Wed, Dec 14, 2011	41.83	41.83	41.56	41.66
1383	AMEX	DIM	Tue, Dec 13, 2011	42.60	42.91	42.02	42.07
1382	AMEX	DIM	Mon, Dec 12, 2011	43.07	43.07	42.43	42.76
1381	AMEX	DIM	Fri, Dec 9, 2011	43.41	44.10	43.41	44.10
1380	AMEX	DIM	Thu, Dec 8, 2011	44.01	44.01	43.17	43.36
1379	AMEX	DIM	Wed, Dec 7, 2011	44.01	44.77	43.94	44.72
1378	AMEX	DIM	Tue, Dec 6, 2011	44.41	44.62	44.16	44.37
1377	AMEX	DIM	Mon, Dec 5, 2011	44.95	45.06	44.53	44.60
1376	AMEX	DIM	Fri, Dec 2, 2011	44.74	44.74	44.13	44.13
1375	AMEX	DIM	Thu, Dec 1, 2011	44.09	44.29	44.00	44.06
1374	AMEX	DIM	Wed, Nov 30, 2011	44.25	44.49	44.20	44.40
1373	AMEX	DIM	Tue, Nov 29, 2011	42.44	42.72	42.33	42.33
1372	AMEX	DIM	Mon, Nov 28, 2011	42.14	42.50	42.05	42.05
1371	AMEX	DIM	Fri, Nov 25, 2011	40.81	41.00	40.76	40.76
1370	AMEX	DIM	Wed, Nov 23, 2011	41.47	41.47	40.69	40.73
1369	AMEX	DIM	Tue, Nov 22, 2011	42.17	42.19	41.60	42.06
1368	AMEX	DIM	Mon, Nov 21, 2011	41.95	42.20	41.68	42.08
1367	AMEX	DIM	Fri, Nov 18, 2011	43.22	43.33	42.93	42.99
1366	AMEX	DIM	Thu, Nov 17, 2011	43.67	43.67	42.65	42.78
1365	AMEX	DIM	Wed, Nov 16, 2011	43.79	44.17	43.57	43.69
1364	AMEX	DIM	Tue, Nov 15, 2011	44.35	44.66	44.11	44.26
1363	AMEX	DIM	Mon, Nov 14, 2011	44.71	44.82	44.33	44.35
1362	AMEX	DIM	Fri, Nov 11, 2011	44.90	45.53	44.90	45.33
1361	AMEX	DIM	Thu, Nov 10, 2011	44.51	44.58	43.91	44.18
1360	AMEX	DIM	Wed, Nov 9, 2011	44.29	44.56	43.60	43.62
1359	AMEX	DIM	Tue, Nov 8, 2011	45.90	46.23	45.42	46.23
1358	AMEX	DIM	Mon, Nov 7, 2011	45.85	45.85	45.10	45.69
1357	AMEX	DIM	Fri, Nov 4, 2011	45.46	45.61	45.17	45.46
1356	AMEX	DIM	Thu, Nov 3, 2011	45.58	46.08	45.58	46.06
1355	AMEX	DIM	Wed, Nov 2, 2011	44.71	45.08	44.71	45.02
1354	AMEX	DIM	Tue, Nov 1, 2011	44.18	44.84	44.18	44.84
1353	AMEX	DIM	Mon, Oct 31, 2011	46.98	46.98	46.19	46.28
1352	AMEX	DIM	Fri, Oct 28, 2011	48.13	48.43	48.05	48.22
1351	AMEX	DIM	Thu, Oct 27, 2011	48.55	49.06	48.25	48.74
1350	AMEX	DIM	Wed, Oct 26, 2011	46.84	46.84	46.09	46.65
1349	AMEX	DIM	Tue, Oct 25, 2011	46.17	46.54	46.17	46.39
1348	AMEX	DIM	Mon, Oct 24, 2011	46.33	46.90	46.33	46.85
1347	AMEX	DIM	Fri, Oct 21, 2011	45.72	46.12	45.72	46.02
1346	AMEX	DIM	Thu, Oct 20, 2011	45.13	45.13	44.42	44.88
1345	AMEX	DIM	Wed, Oct 19, 2011	45.57	45.61	44.86	44.86
1344	AMEX	DIM	Tue, Oct 18, 2011	45.06	46.00	45.01	45.99
1343	AMEX	DIM	Mon, Oct 17, 2011	45.70	45.75	45.17	45.38
1342	AMEX	DIM	Fri, Oct 14, 2011	45.96	46.07	45.76	46.07
1341	AMEX	DIM	Thu, Oct 13, 2011	45.22	45.53	45.22	45.39
1340	AMEX	DIM	Wed, Oct 12, 2011	45.81	45.81	45.70	45.79
1339	AMEX	DIM	Tue, Oct 11, 2011	44.86	45.05	44.67	45.01
1338	AMEX	DIM	Mon, Oct 10, 2011	44.76	45.25	44.68	45.01
1337	AMEX	DIM	Fri, Oct 7, 2011	44.04	44.04	43.42	43.60
1336	AMEX	DIM	Thu, Oct 6, 2011	43.08	43.87	42.85	43.87
1335	AMEX	DIM	Wed, Oct 5, 2011	41.91	42.87	41.91	42.87
1334	AMEX	DIM	Tue, Oct 4, 2011	41.06	41.99	40.58	41.99
1333	AMEX	DIM	Mon, Oct 3, 2011	42.38	42.90	41.65	41.79
1332	AMEX	DIM	Fri, Sep 30, 2011	43.19	43.44	42.66	42.66
1331	AMEX	DIM	Thu, Sep 29, 2011	44.47	44.60	43.60	43.96
1330	AMEX	DIM	Wed, Sep 28, 2011	44.36	44.36	43.27	43.27
1329	AMEX	DIM	Tue, Sep 27, 2011	44.49	44.87	44.10	44.10
1328	AMEX	DIM	Mon, Sep 26, 2011	42.70	43.13	42.30	43.13
1327	AMEX	DIM	Fri, Sep 23, 2011	42.42	43.05	42.33	42.62
1326	AMEX	DIM	Thu, Sep 22, 2011	42.73	42.97	41.95	42.39
1325	AMEX	DIM	Wed, Sep 21, 2011	45.24	45.32	43.74	43.91
1324	AMEX	DIM	Tue, Sep 20, 2011	45.00	45.47	45.00	45.00
1323	AMEX	DIM	Mon, Sep 19, 2011	45.04	45.25	44.84	45.25
1322	AMEX	DIM	Fri, Sep 16, 2011	46.29	46.29	45.70	46.11
1321	AMEX	DIM	Thu, Sep 15, 2011	45.84	46.16	45.66	46.15
1320	AMEX	DIM	Wed, Sep 14, 2011	44.70	45.18	44.53	45.17
1319	AMEX	DIM	Tue, Sep 13, 2011	44.56	44.93	44.36	44.93
1318	AMEX	DIM	Mon, Sep 12, 2011	43.93	44.34	43.50	44.02
1317	AMEX	DIM	Fri, Sep 9, 2011	44.53	44.84	44.38	44.76
1316	AMEX	DIM	Thu, Sep 8, 2011	46.44	46.90	46.14	46.14
1315	AMEX	DIM	Wed, Sep 7, 2011	46.60	46.96	46.58	46.83
1314	AMEX	DIM	Tue, Sep 6, 2011	45.37	45.88	45.12	45.80
1313	AMEX	DIM	Fri, Sep 2, 2011	47.26	47.43	46.94	47.16
1312	AMEX	DIM	Thu, Sep 1, 2011	48.44	48.44	47.92	47.92
1311	AMEX	DIM	Wed, Aug 31, 2011	48.61	48.95	48.49	48.49
1310	AMEX	DIM	Tue, Aug 30, 2011	47.56	47.99	47.52	47.99
1309	AMEX	DIM	Mon, Aug 29, 2011	47.67	47.97	47.61	47.79
1308	AMEX	DIM	Fri, Aug 26, 2011	46.06	47.07	46.01	46.89
1307	AMEX	DIM	Thu, Aug 25, 2011	46.23	46.36	46.01	46.21
1306	AMEX	DIM	Wed, Aug 24, 2011	46.69	47.22	46.69	46.93
1305	AMEX	DIM	Tue, Aug 23, 2011	46.39	46.95	46.07	46.95
1304	AMEX	DIM	Mon, Aug 22, 2011	46.51	46.65	45.53	45.53
1303	AMEX	DIM	Fri, Aug 19, 2011	45.38	46.27	45.14	45.40
1302	AMEX	DIM	Thu, Aug 18, 2011	46.00	46.28	45.38	45.64
1301	AMEX	DIM	Wed, Aug 17, 2011	48.58	48.62	47.63	48.03
1300	AMEX	DIM	Tue, Aug 16, 2011	47.55	48.10	47.21	47.77
1299	AMEX	DIM	Mon, Aug 15, 2011	48.05	48.60	48.05	48.60
1298	AMEX	DIM	Fri, Aug 12, 2011	47.42	47.57	47.09	47.42
1297	AMEX	DIM	Thu, Aug 11, 2011	45.54	47.11	45.52	46.76
1296	AMEX	DIM	Wed, Aug 10, 2011	46.03	46.17	44.87	44.95
1295	AMEX	DIM	Tue, Aug 9, 2011	45.78	46.37	44.51	45.90
1294	AMEX	DIM	Mon, Aug 8, 2011	45.72	46.04	43.96	43.97
1293	AMEX	DIM	Fri, Aug 5, 2011	47.92	48.37	46.35	47.58
1292	AMEX	DIM	Thu, Aug 4, 2011	48.60	48.87	46.93	47.04
1291	AMEX	DIM	Wed, Aug 3, 2011	50.35	50.41	49.51	50.41
1290	AMEX	DIM	Tue, Aug 2, 2011	51.11	51.43	50.16	50.24
1289	AMEX	DIM	Mon, Aug 1, 2011	52.94	52.94	51.42	51.98
1288	AMEX	DIM	Fri, Jul 29, 2011	52.13	52.40	52.12	52.37
1287	AMEX	DIM	Thu, Jul 28, 2011	52.67	52.69	52.26	52.26
1286	AMEX	DIM	Wed, Jul 27, 2011	53.29	53.41	52.37	52.37
1285	AMEX	DIM	Tue, Jul 26, 2011	53.67	53.96	53.53	53.64
1284	AMEX	DIM	Mon, Jul 25, 2011	53.76	53.89	53.53	53.67
1283	AMEX	DIM	Fri, Jul 22, 2011	54.43	54.43	53.66	54.05
1282	AMEX	DIM	Thu, Jul 21, 2011	53.18	53.92	53.18	53.89
1281	AMEX	DIM	Wed, Jul 20, 2011	52.49	52.97	52.49	52.74
1280	AMEX	DIM	Tue, Jul 19, 2011	51.94	52.31	51.90	52.13
1279	AMEX	DIM	Mon, Jul 18, 2011	51.41	51.41	51.02	51.32
1278	AMEX	DIM	Fri, Jul 15, 2011	52.26	52.28	51.93	52.21
1277	AMEX	DIM	Thu, Jul 14, 2011	52.73	52.76	52.02	52.05
1276	AMEX	DIM	Wed, Jul 13, 2011	52.19	53.16	52.19	52.54
1275	AMEX	DIM	Tue, Jul 12, 2011	51.59	52.34	51.54	51.54
1274	AMEX	DIM	Mon, Jul 11, 2011	52.52	52.53	51.80	51.80
1273	AMEX	DIM	Fri, Jul 8, 2011	53.46	53.62	53.36	53.62
1272	AMEX	DIM	Thu, Jul 7, 2011	53.89	54.38	53.85	54.34
1271	AMEX	DIM	Wed, Jul 6, 2011	53.69	53.77	53.67	53.70
1270	AMEX	DIM	Tue, Jul 5, 2011	54.28	54.31	54.01	54.12
1269	AMEX	DIM	Fri, Jul 1, 2011	53.70	54.41	53.70	54.41
1268	AMEX	DIM	Thu, Jun 30, 2011	53.36	54.09	53.36	54.02
1267	AMEX	DIM	Wed, Jun 29, 2011	52.68	53.01	52.42	52.87
1266	AMEX	DIM	Tue, Jun 28, 2011	51.62	51.92	51.42	51.80
1265	AMEX	DIM	Mon, Jun 27, 2011	51.11	51.59	51.11	51.48
1264	AMEX	DIM	Fri, Jun 24, 2011	51.52	51.52	50.89	51.06
1263	AMEX	DIM	Thu, Jun 23, 2011	51.05	51.33	50.73	51.33
1262	AMEX	DIM	Wed, Jun 22, 2011	52.49	52.51	52.09	52.09
1261	AMEX	DIM	Tue, Jun 21, 2011	53.29	53.51	53.14	53.51
1260	AMEX	DIM	Mon, Jun 20, 2011	52.29	52.49	52.28	52.31
1259	AMEX	DIM	Fri, Jun 17, 2011	52.68	52.76	52.20	52.37
1258	AMEX	DIM	Thu, Jun 16, 2011	52.07	52.30	51.81	52.08
1257	AMEX	DIM	Wed, Jun 15, 2011	53.01	53.02	52.19	52.46
1256	AMEX	DIM	Tue, Jun 14, 2011	54.07	54.25	54.04	54.10
1255	AMEX	DIM	Mon, Jun 13, 2011	53.16	53.26	53.00	53.06
1254	AMEX	DIM	Fri, Jun 10, 2011	53.86	53.86	52.97	53.26
1253	AMEX	DIM	Thu, Jun 9, 2011	54.29	54.55	54.29	54.46
1252	AMEX	DIM	Wed, Jun 8, 2011	54.35	54.35	53.88	54.04
1251	AMEX	DIM	Tue, Jun 7, 2011	54.85	55.23	54.79	54.79
1250	AMEX	DIM	Mon, Jun 6, 2011	54.46	54.71	54.18	54.42
1249	AMEX	DIM	Fri, Jun 3, 2011	54.83	55.24	54.77	54.77
1248	AMEX	DIM	Thu, Jun 2, 2011	54.65	55.05	54.28	55.02
1247	AMEX	DIM	Wed, Jun 1, 2011	55.16	55.18	54.27	54.27
1246	AMEX	DIM	Tue, May 31, 2011	55.24	55.26	55.08	55.25
1245	AMEX	DIM	Fri, May 27, 2011	54.36	54.63	54.36	54.41
1244	AMEX	DIM	Thu, May 26, 2011	53.76	54.14	53.61	54.10
1243	AMEX	DIM	Wed, May 25, 2011	53.20	53.76	53.20	53.75
1242	AMEX	DIM	Tue, May 24, 2011	53.39	53.52	53.31	53.43
1241	AMEX	DIM	Mon, May 23, 2011	53.29	53.29	52.79	53.04
1240	AMEX	DIM	Fri, May 20, 2011	55.00	55.00	54.33	54.66
1239	AMEX	DIM	Thu, May 19, 2011	54.82	55.25	54.77	54.95
1238	AMEX	DIM	Wed, May 18, 2011	54.44	54.86	54.29	54.72
1237	AMEX	DIM	Tue, May 17, 2011	54.00	54.55	53.64	54.55
1236	AMEX	DIM	Mon, May 16, 2011	54.24	54.87	54.18	54.22
1235	AMEX	DIM	Fri, May 13, 2011	55.19	55.21	54.25	54.25
1234	AMEX	DIM	Thu, May 12, 2011	55.04	55.41	54.65	55.19
1233	AMEX	DIM	Wed, May 11, 2011	55.92	55.92	54.78	54.88
1232	AMEX	DIM	Tue, May 10, 2011	55.71	56.02	55.71	56.00
1231	AMEX	DIM	Mon, May 9, 2011	55.05	55.56	54.88	55.50
1230	AMEX	DIM	Fri, May 6, 2011	55.66	55.66	54.84	54.92
1229	AMEX	DIM	Thu, May 5, 2011	55.50	55.50	54.66	55.06
1228	AMEX	DIM	Wed, May 4, 2011	56.36	56.36	55.72	56.09
1227	AMEX	DIM	Tue, May 3, 2011	56.33	56.68	56.16	56.30
1226	AMEX	DIM	Mon, May 2, 2011	56.96	57.23	56.77	56.83
1225	AMEX	DIM	Fri, Apr 29, 2011	56.72	56.93	56.72	56.73
1224	AMEX	DIM	Thu, Apr 28, 2011	56.40	56.85	56.40	56.83
1223	AMEX	DIM	Wed, Apr 27, 2011	55.88	56.62	55.78	56.62
1222	AMEX	DIM	Tue, Apr 26, 2011	55.67	55.91	55.46	55.82
1221	AMEX	DIM	Mon, Apr 25, 2011	55.38	55.50	55.14	55.50
1220	AMEX	DIM	Thu, Apr 21, 2011	55.26	55.52	55.26	55.33
1219	AMEX	DIM	Wed, Apr 20, 2011	54.90	54.97	54.80	54.89
1218	AMEX	DIM	Tue, Apr 19, 2011	53.70	53.81	53.55	53.72
1217	AMEX	DIM	Mon, Apr 18, 2011	53.30	53.44	52.96	53.44
1216	AMEX	DIM	Fri, Apr 15, 2011	54.23	54.42	54.07	54.23
1215	AMEX	DIM	Thu, Apr 14, 2011	54.20	54.55	53.93	54.32
1214	AMEX	DIM	Wed, Apr 13, 2011	54.47	54.47	54.10	54.31
1213	AMEX	DIM	Tue, Apr 12, 2011	54.36	54.36	54.02	54.02
1212	AMEX	DIM	Mon, Apr 11, 2011	54.63	54.83	54.41	54.41
1211	AMEX	DIM	Fri, Apr 8, 2011	54.87	54.93	54.66	54.66
1210	AMEX	DIM	Thu, Apr 7, 2011	54.27	54.39	53.87	54.22
1209	AMEX	DIM	Wed, Apr 6, 2011	54.38	54.52	54.31	54.52
1208	AMEX	DIM	Tue, Apr 5, 2011	53.79	54.21	53.78	53.97
1207	AMEX	DIM	Mon, Apr 4, 2011	54.38	54.38	54.12	54.20
1206	AMEX	DIM	Fri, Apr 1, 2011	53.83	54.24	53.59	54.05
1205	AMEX	DIM	Thu, Mar 31, 2011	53.44	53.93	53.44	53.79
1204	AMEX	DIM	Wed, Mar 30, 2011	53.64	53.95	53.61	53.88
1203	AMEX	DIM	Tue, Mar 29, 2011	52.93	53.25	52.82	53.24
1202	AMEX	DIM	Mon, Mar 28, 2011	53.19	53.32	53.12	53.14
1201	AMEX	DIM	Fri, Mar 25, 2011	53.20	53.36	52.89	53.07
1200	AMEX	DIM	Thu, Mar 24, 2011	53.16	53.68	53.04	53.68
1199	AMEX	DIM	Wed, Mar 23, 2011	52.37	52.97	52.33	52.84
1198	AMEX	DIM	Tue, Mar 22, 2011	52.90	52.90	52.69	52.73
1197	AMEX	DIM	Mon, Mar 21, 2011	52.60	53.16	52.60	53.12
1196	AMEX	DIM	Fri, Mar 18, 2011	52.05	52.18	51.89	52.17
1195	AMEX	DIM	Thu, Mar 17, 2011	51.10	51.40	50.90	51.08
1194	AMEX	DIM	Wed, Mar 16, 2011	50.82	50.93	49.28	49.86
1193	AMEX	DIM	Tue, Mar 15, 2011	49.92	51.32	49.55	51.32
1192	AMEX	DIM	Mon, Mar 14, 2011	52.16	52.36	52.13	52.30
1191	AMEX	DIM	Fri, Mar 11, 2011	52.56	53.14	52.31	53.00
1190	AMEX	DIM	Thu, Mar 10, 2011	53.53	53.53	52.99	53.02
1189	AMEX	DIM	Wed, Mar 9, 2011	54.39	54.45	54.14	54.45
1188	AMEX	DIM	Tue, Mar 8, 2011	54.01	54.35	54.01	54.10
1187	AMEX	DIM	Mon, Mar 7, 2011	54.45	54.46	53.70	54.09
1186	AMEX	DIM	Fri, Mar 4, 2011	54.74	54.74	53.97	54.19
1185	AMEX	DIM	Thu, Mar 3, 2011	54.41	54.69	54.31	54.56
1184	AMEX	DIM	Wed, Mar 2, 2011	54.00	54.21	53.91	54.06
1183	AMEX	DIM	Tue, Mar 1, 2011	54.50	54.65	53.53	53.70
1182	AMEX	DIM	Mon, Feb 28, 2011	54.27	54.55	54.15	54.32
1181	AMEX	DIM	Fri, Feb 25, 2011	53.57	53.82	53.54	53.75
1180	AMEX	DIM	Thu, Feb 24, 2011	53.18	53.23	52.64	53.08
1179	AMEX	DIM	Wed, Feb 23, 2011	53.10	53.10	52.64	52.96
1178	AMEX	DIM	Tue, Feb 22, 2011	53.28	53.48	52.82	52.87
1177	AMEX	DIM	Fri, Feb 18, 2011	54.16	54.55	54.14	54.27
1176	AMEX	DIM	Thu, Feb 17, 2011	53.81	54.32	53.81	54.16
1175	AMEX	DIM	Wed, Feb 16, 2011	53.50	53.98	53.50	53.91
1174	AMEX	DIM	Tue, Feb 15, 2011	53.47	53.47	53.21	53.31
1173	AMEX	DIM	Mon, Feb 14, 2011	53.41	53.67	53.41	53.67
1172	AMEX	DIM	Fri, Feb 11, 2011	53.07	53.70	53.07	53.70
1171	AMEX	DIM	Thu, Feb 10, 2011	53.29	53.58	53.17	53.44
1170	AMEX	DIM	Wed, Feb 9, 2011	54.17	54.27	53.73	54.12
1169	AMEX	DIM	Tue, Feb 8, 2011	53.91	54.33	53.76	54.17
1168	AMEX	DIM	Mon, Feb 7, 2011	53.66	54.04	53.65	53.98
1167	AMEX	DIM	Fri, Feb 4, 2011	53.65	53.72	53.40	53.69
1166	AMEX	DIM	Thu, Feb 3, 2011	53.48	53.69	53.24	53.56
1165	AMEX	DIM	Wed, Feb 2, 2011	53.61	53.81	53.61	53.69
1164	AMEX	DIM	Tue, Feb 1, 2011	53.63	54.14	53.63	54.09
1163	AMEX	DIM	Mon, Jan 31, 2011	52.88	53.06	52.80	52.92
1162	AMEX	DIM	Fri, Jan 28, 2011	52.84	52.84	52.27	52.48
1161	AMEX	DIM	Thu, Jan 27, 2011	53.31	53.48	53.24	53.48
1160	AMEX	DIM	Wed, Jan 26, 2011	53.09	53.34	53.02	53.27
1159	AMEX	DIM	Tue, Jan 25, 2011	52.50	52.79	52.44	52.74
1158	AMEX	DIM	Mon, Jan 24, 2011	52.39	52.88	52.39	52.87
1157	AMEX	DIM	Fri, Jan 21, 2011	52.94	52.94	52.42	52.60
1156	AMEX	DIM	Thu, Jan 20, 2011	52.38	52.38	51.77	52.22
1155	AMEX	DIM	Wed, Jan 19, 2011	53.13	53.27	52.59	52.71
1154	AMEX	DIM	Tue, Jan 18, 2011	52.71	53.02	52.71	52.95
1153	AMEX	DIM	Fri, Jan 14, 2011	52.27	52.68	52.27	52.55
1152	AMEX	DIM	Thu, Jan 13, 2011	52.45	52.59	52.23	52.34
1151	AMEX	DIM	Wed, Jan 12, 2011	51.68	52.15	51.49	52.08
1150	AMEX	DIM	Tue, Jan 11, 2011	51.24	51.29	51.01	51.24
1149	AMEX	DIM	Mon, Jan 10, 2011	50.55	50.95	50.48	50.84
1148	AMEX	DIM	Fri, Jan 7, 2011	51.13	51.37	50.79	51.09
1147	AMEX	DIM	Thu, Jan 6, 2011	51.55	51.55	51.05	51.15
1146	AMEX	DIM	Wed, Jan 5, 2011	51.39	51.73	51.34	51.64
1145	AMEX	DIM	Tue, Jan 4, 2011	52.33	52.35	51.78	52.06
1144	AMEX	DIM	Mon, Jan 3, 2011	52.08	52.49	52.08	52.26
1143	AMEX	DIM	Fri, Dec 31, 2010	51.42	52.02	51.42	51.85
1142	AMEX	DIM	Thu, Dec 30, 2010	51.61	51.72	51.30	51.50
1141	AMEX	DIM	Wed, Dec 29, 2010	51.38	51.72	51.38	51.64
1140	AMEX	DIM	Tue, Dec 28, 2010	51.14	51.18	51.01	51.01
1139	AMEX	DIM	Mon, Dec 27, 2010	50.64	51.10	50.64	50.92
1138	AMEX	DIM	Thu, Dec 23, 2010	51.16	51.24	50.99	51.11
1137	AMEX	DIM	Wed, Dec 22, 2010	50.90	51.18	50.90	51.11
1136	AMEX	DIM	Tue, Dec 21, 2010	51.14	51.23	51.05	51.17
1135	AMEX	DIM	Mon, Dec 20, 2010	50.77	50.83	50.60	50.67
1134	AMEX	DIM	Fri, Dec 17, 2010	50.51	50.64	50.37	50.59
1133	AMEX	DIM	Thu, Dec 16, 2010	50.60	50.87	50.45	50.87
1132	AMEX	DIM	Wed, Dec 15, 2010	50.95	51.11	50.45	50.48
1131	AMEX	DIM	Tue, Dec 14, 2010	51.29	51.63	51.25	51.33
1130	AMEX	DIM	Mon, Dec 13, 2010	51.02	51.53	50.98	51.35
1129	AMEX	DIM	Fri, Dec 10, 2010	50.60	50.75	50.49	50.75
1128	AMEX	DIM	Thu, Dec 9, 2010	50.69	50.69	50.30	50.55
1127	AMEX	DIM	Wed, Dec 8, 2010	50.47	50.77	50.29	50.61
1126	AMEX	DIM	Tue, Dec 7, 2010	51.03	51.21	50.53	50.71
1125	AMEX	DIM	Mon, Dec 6, 2010	50.25	50.57	50.20	50.44
1124	AMEX	DIM	Fri, Dec 3, 2010	50.45	50.86	50.45	50.83
1123	AMEX	DIM	Thu, Dec 2, 2010	49.53	50.59	49.53	50.55
1122	AMEX	DIM	Wed, Dec 1, 2010	49.04	49.52	49.04	49.46
1121	AMEX	DIM	Tue, Nov 30, 2010	47.90	48.33	47.78	48.16
1120	AMEX	DIM	Mon, Nov 29, 2010	48.61	48.84	48.29	48.78
1119	AMEX	DIM	Fri, Nov 26, 2010	49.18	49.31	49.11	49.15
1118	AMEX	DIM	Wed, Nov 24, 2010	49.84	49.94	49.76	49.91
1117	AMEX	DIM	Tue, Nov 23, 2010	49.79	49.79	49.12	49.19
1116	AMEX	DIM	Mon, Nov 22, 2010	50.95	51.09	50.32	50.91
1115	AMEX	DIM	Fri, Nov 19, 2010	51.14	51.42	50.82	51.42
1114	AMEX	DIM	Thu, Nov 18, 2010	51.14	51.34	50.95	51.23
1113	AMEX	DIM	Wed, Nov 17, 2010	50.09	50.31	49.99	50.17
1112	AMEX	DIM	Tue, Nov 16, 2010	50.79	50.79	49.64	49.96
1111	AMEX	DIM	Mon, Nov 15, 2010	51.60	51.60	51.16	51.18
1110	AMEX	DIM	Fri, Nov 12, 2010	51.56	51.62	50.80	51.13
1109	AMEX	DIM	Thu, Nov 11, 2010	51.57	51.60	51.20	51.45
1108	AMEX	DIM	Wed, Nov 10, 2010	51.90	52.37	51.58	52.37
1107	AMEX	DIM	Tue, Nov 9, 2010	53.12	53.12	52.00	52.00
1106	AMEX	DIM	Mon, Nov 8, 2010	52.68	52.74	52.41	52.65
1105	AMEX	DIM	Fri, Nov 5, 2010	53.04	53.15	52.68	52.95
1104	AMEX	DIM	Thu, Nov 4, 2010	53.22	53.39	53.02	53.39
1103	AMEX	DIM	Wed, Nov 3, 2010	52.05	52.21	51.51	52.21
1102	AMEX	DIM	Tue, Nov 2, 2010	51.67	52.01	51.67	51.93
1101	AMEX	DIM	Mon, Nov 1, 2010	51.76	51.76	51.02	51.12
1100	AMEX	DIM	Fri, Oct 29, 2010	51.28	51.35	51.14	51.28
1099	AMEX	DIM	Thu, Oct 28, 2010	51.39	51.39	51.11	51.33
1098	AMEX	DIM	Wed, Oct 27, 2010	51.00	51.00	50.48	50.87
1097	AMEX	DIM	Tue, Oct 26, 2010	51.37	51.54	51.15	51.48
1096	AMEX	DIM	Mon, Oct 25, 2010	52.21	52.21	51.72	51.83
1095	AMEX	DIM	Fri, Oct 22, 2010	51.58	51.58	51.45	51.53
1094	AMEX	DIM	Thu, Oct 21, 2010	51.50	51.90	51.05	51.35
1093	AMEX	DIM	Wed, Oct 20, 2010	50.83	51.66	50.82	51.50
1092	AMEX	DIM	Tue, Oct 19, 2010	50.86	51.04	50.32	50.54
1091	AMEX	DIM	Mon, Oct 18, 2010	51.52	51.87	51.04	51.81
1090	AMEX	DIM	Fri, Oct 15, 2010	51.88	51.88	51.33	51.61
1089	AMEX	DIM	Thu, Oct 14, 2010	51.77	51.86	51.50	51.67
1088	AMEX	DIM	Wed, Oct 13, 2010	51.23	51.57	51.06	51.46
1087	AMEX	DIM	Tue, Oct 12, 2010	50.53	50.89	50.28	50.89
1086	AMEX	DIM	Mon, Oct 11, 2010	51.22	51.22	50.80	50.87
1085	AMEX	DIM	Fri, Oct 8, 2010	50.72	51.06	50.40	51.06
1084	AMEX	DIM	Thu, Oct 7, 2010	51.18	51.18	50.36	50.64
1083	AMEX	DIM	Wed, Oct 6, 2010	50.50	50.74	50.40	50.66
1082	AMEX	DIM	Tue, Oct 5, 2010	49.81	50.44	49.30	50.29
1081	AMEX	DIM	Mon, Oct 4, 2010	49.11	49.11	48.55	48.77
1080	AMEX	DIM	Fri, Oct 1, 2010	49.18	49.45	49.07	49.29
1079	AMEX	DIM	Thu, Sep 30, 2010	49.28	49.29	48.71	48.99
1078	AMEX	DIM	Wed, Sep 29, 2010	49.17	49.43	49.10	49.10
1077	AMEX	DIM	Tue, Sep 28, 2010	48.94	49.35	48.94	49.32
1076	AMEX	DIM	Mon, Sep 27, 2010	49.00	49.04	48.75	48.97
1075	AMEX	DIM	Fri, Sep 24, 2010	48.59	48.98	48.59	48.98
1074	AMEX	DIM	Thu, Sep 23, 2010	47.71	48.14	47.64	47.79
1073	AMEX	DIM	Wed, Sep 22, 2010	48.49	48.64	48.05	48.18
1072	AMEX	DIM	Tue, Sep 21, 2010	48.19	48.49	47.65	48.07
1071	AMEX	DIM	Mon, Sep 20, 2010	47.53	47.97	47.53	47.97
1070	AMEX	DIM	Fri, Sep 17, 2010	47.70	47.78	47.43	47.48
1069	AMEX	DIM	Thu, Sep 16, 2010	47.52	47.76	47.47	47.76
1068	AMEX	DIM	Wed, Sep 15, 2010	47.69	47.89	47.66	47.89
1067	AMEX	DIM	Tue, Sep 14, 2010	47.70	47.99	47.70	47.88
1066	AMEX	DIM	Mon, Sep 13, 2010	47.35	47.47	47.29	47.41
1065	AMEX	DIM	Fri, Sep 10, 2010	46.68	46.76	46.52	46.65
1064	AMEX	DIM	Thu, Sep 9, 2010	46.37	46.37	46.37	46.37
1063	AMEX	DIM	Wed, Sep 8, 2010	45.93	46.32	45.93	46.01
1062	AMEX	DIM	Tue, Sep 7, 2010	46.06	46.06	45.79	45.82
1061	AMEX	DIM	Fri, Sep 3, 2010	46.47	46.56	46.09	46.40
1060	AMEX	DIM	Thu, Sep 2, 2010	45.74	46.00	45.67	45.94
1059	AMEX	DIM	Wed, Sep 1, 2010	45.25	45.71	45.19	45.47
1058	AMEX	DIM	Tue, Aug 31, 2010	44.08	44.27	44.00	44.09
1057	AMEX	DIM	Mon, Aug 30, 2010	44.53	44.60	44.06	44.09
1056	AMEX	DIM	Fri, Aug 27, 2010	44.12	44.53	43.98	44.53
1055	AMEX	DIM	Thu, Aug 26, 2010	43.93	43.93	43.40	43.60
1054	AMEX	DIM	Wed, Aug 25, 2010	43.13	43.57	43.13	43.53
1053	AMEX	DIM	Tue, Aug 24, 2010	43.58	43.76	43.47	43.47
1052	AMEX	DIM	Mon, Aug 23, 2010	44.56	44.57	44.10	44.10
1051	AMEX	DIM	Fri, Aug 20, 2010	44.27	44.37	43.98	44.35
1050	AMEX	DIM	Thu, Aug 19, 2010	45.49	45.49	44.57	44.89
1049	AMEX	DIM	Wed, Aug 18, 2010	45.48	45.70	45.35	45.49
1048	AMEX	DIM	Tue, Aug 17, 2010	45.48	45.66	45.25	45.35
1047	AMEX	DIM	Mon, Aug 16, 2010	44.58	44.97	44.49	44.83
1046	AMEX	DIM	Fri, Aug 13, 2010	44.69	44.75	44.45	44.57
1045	AMEX	DIM	Thu, Aug 12, 2010	44.53	44.63	44.31	44.63
1044	AMEX	DIM	Wed, Aug 11, 2010	45.34	45.34	44.69	44.82
1043	AMEX	DIM	Tue, Aug 10, 2010	46.52	46.91	46.10	46.83
1042	AMEX	DIM	Mon, Aug 9, 2010	47.22	47.33	47.09	47.26
1041	AMEX	DIM	Fri, Aug 6, 2010	46.76	47.31	46.72	47.03
1040	AMEX	DIM	Thu, Aug 5, 2010	47.09	47.09	46.93	46.93
1039	AMEX	DIM	Wed, Aug 4, 2010	46.88	47.20	46.88	47.20
1038	AMEX	DIM	Tue, Aug 3, 2010	47.12	47.20	46.99	47.07
1037	AMEX	DIM	Mon, Aug 2, 2010	46.59	47.15	46.59	47.09
1036	AMEX	DIM	Fri, Jul 30, 2010	45.45	46.00	45.45	45.94
1035	AMEX	DIM	Thu, Jul 29, 2010	45.98	46.14	45.98	46.07
1034	AMEX	DIM	Wed, Jul 28, 2010	45.93	46.08	45.55	45.63
1033	AMEX	DIM	Tue, Jul 27, 2010	46.13	46.15	45.91	45.94
1032	AMEX	DIM	Mon, Jul 26, 2010	45.73	46.04	45.66	46.04
1031	AMEX	DIM	Fri, Jul 23, 2010	45.21	45.51	45.10	45.51
1030	AMEX	DIM	Thu, Jul 22, 2010	44.89	45.25	44.89	45.14
1029	AMEX	DIM	Wed, Jul 21, 2010	44.29	44.29	43.50	43.71
1028	AMEX	DIM	Tue, Jul 20, 2010	43.85	44.32	43.76	44.32
1027	AMEX	DIM	Mon, Jul 19, 2010	44.14	44.14	43.57	43.86
1026	AMEX	DIM	Fri, Jul 16, 2010	44.30	44.30	43.52	43.52
1025	AMEX	DIM	Thu, Jul 15, 2010	44.60	44.95	44.30	44.76
1024	AMEX	DIM	Wed, Jul 14, 2010	44.14	44.67	44.14	44.53
1023	AMEX	DIM	Tue, Jul 13, 2010	44.36	44.66	44.24	44.61
1022	AMEX	DIM	Mon, Jul 12, 2010	43.39	43.82	43.37	43.78
1021	AMEX	DIM	Fri, Jul 9, 2010	43.58	44.09	43.58	44.09
1020	AMEX	DIM	Thu, Jul 8, 2010	43.58	44.08	43.48	44.08
1019	AMEX	DIM	Wed, Jul 7, 2010	42.56	43.60	42.56	43.60
1018	AMEX	DIM	Tue, Jul 6, 2010	42.80	42.91	42.12	42.28
1017	AMEX	DIM	Fri, Jul 2, 2010	42.26	42.26	41.43	41.69
1016	AMEX	DIM	Thu, Jul 1, 2010	41.59	41.64	41.00	41.64
1015	AMEX	DIM	Wed, Jun 30, 2010	41.76	41.76	41.00	41.02
1014	AMEX	DIM	Tue, Jun 29, 2010	41.60	41.61	41.25	41.54
1013	AMEX	DIM	Mon, Jun 28, 2010	42.80	43.15	42.56	42.56
1012	AMEX	DIM	Fri, Jun 25, 2010	43.52	44.04	43.31	43.77
1011	AMEX	DIM	Thu, Jun 24, 2010	43.95	43.98	43.50	43.68
1010	AMEX	DIM	Wed, Jun 23, 2010	44.26	44.26	43.86	44.20
1009	AMEX	DIM	Tue, Jun 22, 2010	44.55	44.55	43.85	43.87
1008	AMEX	DIM	Mon, Jun 21, 2010	45.19	45.19	44.39	44.60
1007	AMEX	DIM	Fri, Jun 18, 2010	44.70	44.76	44.46	44.73
1006	AMEX	DIM	Thu, Jun 17, 2010	44.42	44.60	44.11	44.50
1005	AMEX	DIM	Wed, Jun 16, 2010	43.86	44.53	43.86	44.39
1004	AMEX	DIM	Tue, Jun 15, 2010	43.83	44.67	43.76	44.67
1003	AMEX	DIM	Mon, Jun 14, 2010	43.45	43.80	43.43	43.43
1002	AMEX	DIM	Fri, Jun 11, 2010	42.51	42.79	42.39	42.79
1001	AMEX	DIM	Thu, Jun 10, 2010	42.56	42.72	42.25	42.64
1000	AMEX	DIM	Wed, Jun 9, 2010	41.52	41.84	40.96	40.98
999	AMEX	DIM	Tue, Jun 8, 2010	40.57	40.96	40.26	40.96
998	AMEX	DIM	Mon, Jun 7, 2010	41.21	41.38	40.89	40.89
997	AMEX	DIM	Fri, Jun 4, 2010	42.12	42.12	40.98	40.98
996	AMEX	DIM	Thu, Jun 3, 2010	43.10	43.31	42.69	42.99
995	AMEX	DIM	Wed, Jun 2, 2010	42.27	42.77	42.22	42.77
994	AMEX	DIM	Tue, Jun 1, 2010	42.05	42.62	42.00	42.00
993	AMEX	DIM	Fri, May 28, 2010	42.68	42.87	42.24	42.31
992	AMEX	DIM	Thu, May 27, 2010	41.60	42.88	41.60	42.88
991	AMEX	DIM	Wed, May 26, 2010	41.19	41.34	40.59	40.60
990	AMEX	DIM	Tue, May 25, 2010	40.70	41.16	40.07	41.16
989	AMEX	DIM	Mon, May 24, 2010	42.16	42.16	41.59	41.70
988	AMEX	DIM	Fri, May 21, 2010	41.24	42.41	41.14	42.39
987	AMEX	DIM	Thu, May 20, 2010	42.08	42.08	41.13	41.75
986	AMEX	DIM	Wed, May 19, 2010	42.73	43.08	42.47	43.08
985	AMEX	DIM	Tue, May 18, 2010	44.32	44.33	42.83	42.83
984	AMEX	DIM	Mon, May 17, 2010	43.96	43.98	43.11	43.89
983	AMEX	DIM	Fri, May 14, 2010	44.66	44.66	43.71	44.29
982	AMEX	DIM	Thu, May 13, 2010	45.44	45.83	45.28	45.28
981	AMEX	DIM	Wed, May 12, 2010	45.64	45.98	45.63	45.83
980	AMEX	DIM	Tue, May 11, 2010	44.66	45.64	44.66	45.17
979	AMEX	DIM	Mon, May 10, 2010	39.90	46.11	39.90	45.65
978	AMEX	DIM	Fri, May 7, 2010	43.35	44.34	41.25	42.82
977	AMEX	DIM	Thu, May 6, 2010	44.87	45.18	40.40	41.76
976	AMEX	DIM	Wed, May 5, 2010	45.40	45.84	45.06	45.38
975	AMEX	DIM	Tue, May 4, 2010	47.32	47.32	46.29	46.67
974	AMEX	DIM	Mon, May 3, 2010	48.15	48.56	48.12	48.52
973	AMEX	DIM	Fri, Apr 30, 2010	48.57	48.75	47.99	47.99
972	AMEX	DIM	Thu, Apr 29, 2010	48.10	48.51	48.03	48.38
971	AMEX	DIM	Wed, Apr 28, 2010	47.99	47.99	47.04	47.37
970	AMEX	DIM	Tue, Apr 27, 2010	48.95	48.96	47.53	47.54
969	AMEX	DIM	Mon, Apr 26, 2010	49.81	49.81	49.55	49.65
968	AMEX	DIM	Fri, Apr 23, 2010	49.15	49.70	49.15	49.70
967	AMEX	DIM	Thu, Apr 22, 2010	48.92	49.16	48.59	49.15
966	AMEX	DIM	Wed, Apr 21, 2010	49.84	49.84	49.38	49.38
965	AMEX	DIM	Tue, Apr 20, 2010	49.63	49.91	49.61	49.91
964	AMEX	DIM	Mon, Apr 19, 2010	49.29	49.35	48.77	49.25
963	AMEX	DIM	Fri, Apr 16, 2010	50.10	50.10	49.32	49.68
962	AMEX	DIM	Thu, Apr 15, 2010	50.58	50.70	50.39	50.68
961	AMEX	DIM	Wed, Apr 14, 2010	50.40	50.84	50.40	50.84
960	AMEX	DIM	Tue, Apr 13, 2010	50.32	50.32	49.69	50.17
959	AMEX	DIM	Mon, Apr 12, 2010	50.18	50.22	49.95	50.18
958	AMEX	DIM	Fri, Apr 9, 2010	49.45	49.95	49.45	49.95
957	AMEX	DIM	Thu, Apr 8, 2010	48.94	49.34	48.76	49.34
956	AMEX	DIM	Wed, Apr 7, 2010	49.37	49.52	49.18	49.20
955	AMEX	DIM	Tue, Apr 6, 2010	49.34	49.64	49.14	49.57
954	AMEX	DIM	Mon, Apr 5, 2010	49.54	49.68	49.32	49.32
953	AMEX	DIM	Thu, Apr 1, 2010	49.20	49.44	49.17	49.44
952	AMEX	DIM	Wed, Mar 31, 2010	48.52	48.66	48.39	48.50
951	AMEX	DIM	Tue, Mar 30, 2010	48.96	48.96	48.37	48.52
950	AMEX	DIM	Mon, Mar 29, 2010	48.71	48.71	48.43	48.55
949	AMEX	DIM	Fri, Mar 26, 2010	48.17	48.45	48.10	48.18
948	AMEX	DIM	Thu, Mar 25, 2010	48.17	48.38	47.66	47.66
947	AMEX	DIM	Wed, Mar 24, 2010	47.76	47.82	47.58	47.58
946	AMEX	DIM	Tue, Mar 23, 2010	48.09	48.44	48.09	48.44
945	AMEX	DIM	Mon, Mar 22, 2010	47.27	48.15	47.27	48.14
944	AMEX	DIM	Fri, Mar 19, 2010	48.45	48.45	47.77	47.77
943	AMEX	DIM	Thu, Mar 18, 2010	48.48	48.72	48.27	48.38
942	AMEX	DIM	Wed, Mar 17, 2010	48.53	48.80	48.52	48.71
941	AMEX	DIM	Tue, Mar 16, 2010	47.91	48.49	47.91	48.49
940	AMEX	DIM	Mon, Mar 15, 2010	47.67	47.86	47.45	47.69
939	AMEX	DIM	Fri, Mar 12, 2010	48.26	48.26	48.00	48.04
938	AMEX	DIM	Thu, Mar 11, 2010	47.49	47.82	47.44	47.71
937	AMEX	DIM	Wed, Mar 10, 2010	47.28	47.78	47.28	47.44
936	AMEX	DIM	Tue, Mar 9, 2010	47.08	47.54	47.07	47.41
935	AMEX	DIM	Mon, Mar 8, 2010	47.72	47.72	47.34	47.48
934	AMEX	DIM	Fri, Mar 5, 2010	46.93	47.45	46.87	47.45
933	AMEX	DIM	Thu, Mar 4, 2010	46.93	46.93	46.36	46.53
932	AMEX	DIM	Wed, Mar 3, 2010	46.75	47.11	46.56	46.84
931	AMEX	DIM	Tue, Mar 2, 2010	46.11	46.47	46.08	46.13
930	AMEX	DIM	Mon, Mar 1, 2010	45.45	45.85	45.45	45.83
929	AMEX	DIM	Fri, Feb 26, 2010	45.14	45.57	45.14	45.57
928	AMEX	DIM	Thu, Feb 25, 2010	44.80	45.12	44.51	45.12
927	AMEX	DIM	Wed, Feb 24, 2010	45.56	45.73	45.31	45.48
926	AMEX	DIM	Tue, Feb 23, 2010	46.05	46.05	45.36	45.55
925	AMEX	DIM	Mon, Feb 22, 2010	45.97	46.12	45.91	45.94
924	AMEX	DIM	Fri, Feb 19, 2010	45.34	45.82	45.34	45.80
923	AMEX	DIM	Thu, Feb 18, 2010	45.77	46.21	45.65	46.16
922	AMEX	DIM	Wed, Feb 17, 2010	46.12	46.13	45.74	45.74
921	AMEX	DIM	Tue, Feb 16, 2010	44.96	45.94	44.95	45.94
920	AMEX	DIM	Fri, Feb 12, 2010	44.66	45.11	44.66	44.85
919	AMEX	DIM	Thu, Feb 11, 2010	44.83	45.62	44.76	45.51
918	AMEX	DIM	Wed, Feb 10, 2010	45.47	45.47	44.81	44.99
917	AMEX	DIM	Tue, Feb 9, 2010	44.80	45.60	44.56	45.40
916	AMEX	DIM	Mon, Feb 8, 2010	44.33	44.57	44.00	44.00
915	AMEX	DIM	Fri, Feb 5, 2010	44.70	44.78	43.69	44.66
914	AMEX	DIM	Thu, Feb 4, 2010	45.68	45.68	45.25	45.43
913	AMEX	DIM	Wed, Feb 3, 2010	47.24	47.24	46.89	47.10
912	AMEX	DIM	Tue, Feb 2, 2010	47.05	47.60	47.05	47.52
911	AMEX	DIM	Mon, Feb 1, 2010	46.50	46.88	46.37	46.54
910	AMEX	DIM	Fri, Jan 29, 2010	46.74	46.78	45.69	45.79
909	AMEX	DIM	Thu, Jan 28, 2010	47.27	47.27	46.28	46.74
908	AMEX	DIM	Wed, Jan 27, 2010	47.10	47.38	46.58	47.38
907	AMEX	DIM	Tue, Jan 26, 2010	47.28	47.55	47.13	47.30
906	AMEX	DIM	Mon, Jan 25, 2010	47.67	47.88	47.52	47.72
905	AMEX	DIM	Fri, Jan 22, 2010	47.90	47.90	46.80	46.84
904	AMEX	DIM	Thu, Jan 21, 2010	48.89	48.89	47.70	48.06
903	AMEX	DIM	Wed, Jan 20, 2010	49.15	49.15	48.34	48.89
902	AMEX	DIM	Tue, Jan 19, 2010	49.45	49.95	49.14	49.95
901	AMEX	DIM	Fri, Jan 15, 2010	49.97	49.97	49.18	49.40
900	AMEX	DIM	Thu, Jan 14, 2010	49.80	50.19	49.80	50.11
899	AMEX	DIM	Wed, Jan 13, 2010	49.58	49.87	49.48	49.87
898	AMEX	DIM	Tue, Jan 12, 2010	49.21	49.63	49.20	49.33
897	AMEX	DIM	Mon, Jan 11, 2010	50.00	50.21	49.83	49.98
896	AMEX	DIM	Fri, Jan 8, 2010	49.25	49.70	49.25	49.57
895	AMEX	DIM	Thu, Jan 7, 2010	49.00	49.40	48.89	49.23
894	AMEX	DIM	Wed, Jan 6, 2010	48.98	49.59	48.98	49.45
893	AMEX	DIM	Tue, Jan 5, 2010	49.66	49.69	49.27	49.42
892	AMEX	DIM	Mon, Jan 4, 2010	48.82	49.39	48.74	49.31
891	AMEX	DIM	Thu, Dec 31, 2009	47.99	48.15	47.98	48.12
890	AMEX	DIM	Wed, Dec 30, 2009	48.00	48.15	47.82	47.98
889	AMEX	DIM	Tue, Dec 29, 2009	48.50	48.50	48.18	48.28
888	AMEX	DIM	Mon, Dec 28, 2009	47.81	48.11	47.81	48.07
887	AMEX	DIM	Thu, Dec 24, 2009	47.88	47.95	47.58	47.71
886	AMEX	DIM	Wed, Dec 23, 2009	47.48	47.80	47.15	47.58
885	AMEX	DIM	Tue, Dec 22, 2009	47.45	47.45	47.07	47.22
884	AMEX	DIM	Mon, Dec 21, 2009	46.94	47.29	46.83	46.95
883	AMEX	DIM	Fri, Dec 18, 2009	46.75	47.05	46.58	46.93
882	AMEX	DIM	Thu, Dec 17, 2009	46.48	47.35	46.48	46.81
881	AMEX	DIM	Wed, Dec 16, 2009	48.01	48.09	47.68	47.74
880	AMEX	DIM	Tue, Dec 15, 2009	47.49	47.57	47.24	47.44
879	AMEX	DIM	Mon, Dec 14, 2009	47.73	47.92	47.62	47.77
878	AMEX	DIM	Fri, Dec 11, 2009	47.38	47.69	47.31	47.58
877	AMEX	DIM	Thu, Dec 10, 2009	47.25	47.52	47.07	47.44
876	AMEX	DIM	Wed, Dec 9, 2009	47.12	47.18	46.90	46.95
875	AMEX	DIM	Tue, Dec 8, 2009	47.38	47.90	46.98	47.05
874	AMEX	DIM	Mon, Dec 7, 2009	47.77	48.18	47.77	47.90
873	AMEX	DIM	Fri, Dec 4, 2009	48.52	48.94	47.88	48.16
872	AMEX	DIM	Thu, Dec 3, 2009	48.73	49.07	48.26	48.26
871	AMEX	DIM	Wed, Dec 2, 2009	48.79	49.25	48.40	48.56
870	AMEX	DIM	Tue, Dec 1, 2009	48.30	48.74	48.21	48.70
869	AMEX	DIM	Mon, Nov 30, 2009	47.21	47.49	46.90	47.37
868	AMEX	DIM	Fri, Nov 27, 2009	46.69	47.31	46.32	47.12
867	AMEX	DIM	Wed, Nov 25, 2009	48.76	49.18	48.05	48.64
866	AMEX	DIM	Tue, Nov 24, 2009	48.62	48.62	48.09	48.47
865	AMEX	DIM	Mon, Nov 23, 2009	48.27	48.87	48.27	48.57
864	AMEX	DIM	Fri, Nov 20, 2009	47.62	47.76	47.43	47.63
863	AMEX	DIM	Thu, Nov 19, 2009	48.46	48.46	47.75	48.12
862	AMEX	DIM	Wed, Nov 18, 2009	49.10	49.25	48.77	49.10
861	AMEX	DIM	Tue, Nov 17, 2009	49.05	49.19	48.65	49.02
860	AMEX	DIM	Mon, Nov 16, 2009	48.99	49.98	48.99	49.67
859	AMEX	DIM	Fri, Nov 13, 2009	48.53	48.92	48.25	48.55
858	AMEX	DIM	Thu, Nov 12, 2009	48.55	48.69	48.30	48.41
857	AMEX	DIM	Wed, Nov 11, 2009	49.14	49.28	48.63	48.90
856	AMEX	DIM	Tue, Nov 10, 2009	48.53	49.01	48.28	48.65
855	AMEX	DIM	Mon, Nov 9, 2009	48.42	49.12	48.01	49.07
854	AMEX	DIM	Fri, Nov 6, 2009	47.29	47.78	47.29	47.52
853	AMEX	DIM	Thu, Nov 5, 2009	47.43	47.78	47.22	47.59
852	AMEX	DIM	Wed, Nov 4, 2009	46.98	47.51	46.81	47.24
851	AMEX	DIM	Tue, Nov 3, 2009	45.67	46.28	45.33	46.26
850	AMEX	DIM	Mon, Nov 2, 2009	46.46	47.05	45.83	46.15
849	AMEX	DIM	Fri, Oct 30, 2009	47.38	47.38	45.85	46.13
848	AMEX	DIM	Thu, Oct 29, 2009	46.68	47.59	46.68	47.51
847	AMEX	DIM	Wed, Oct 28, 2009	46.71	46.72	44.61	45.65
846	AMEX	DIM	Tue, Oct 27, 2009	47.64	47.82	47.15	47.60
845	AMEX	DIM	Mon, Oct 26, 2009	49.16	49.23	47.99	48.02
844	AMEX	DIM	Fri, Oct 23, 2009	49.61	49.61	48.76	49.03
843	AMEX	DIM	Thu, Oct 22, 2009	49.36	49.99	49.00	49.82
842	AMEX	DIM	Wed, Oct 21, 2009	49.68	50.18	49.44	49.44
841	AMEX	DIM	Tue, Oct 20, 2009	50.16	50.16	49.35	49.74
840	AMEX	DIM	Mon, Oct 19, 2009	49.71	50.00	49.59	49.98
839	AMEX	DIM	Fri, Oct 16, 2009	49.14	49.47	48.95	49.24
838	AMEX	DIM	Thu, Oct 15, 2009	49.71	49.95	49.45	49.95
837	AMEX	DIM	Wed, Oct 14, 2009	49.50	49.72	49.38	49.72
836	AMEX	DIM	Tue, Oct 13, 2009	48.74	48.78	48.41	48.68
835	AMEX	DIM	Mon, Oct 12, 2009	48.85	48.99	48.67	48.67
834	AMEX	DIM	Fri, Oct 9, 2009	48.54	49.34	48.09	48.25
833	AMEX	DIM	Thu, Oct 8, 2009	48.31	48.59	48.17	48.43
832	AMEX	DIM	Wed, Oct 7, 2009	47.48	47.68	47.31	47.64
831	AMEX	DIM	Tue, Oct 6, 2009	47.10	47.78	46.99	47.45
830	AMEX	DIM	Mon, Oct 5, 2009	46.25	47.25	46.11	46.63
829	AMEX	DIM	Fri, Oct 2, 2009	45.60	46.13	45.44	45.61
828	AMEX	DIM	Thu, Oct 1, 2009	47.67	47.67	46.51	46.57
827	AMEX	DIM	Wed, Sep 30, 2009	48.10	48.17	47.55	47.88
826	AMEX	DIM	Tue, Sep 29, 2009	47.70	47.71	47.41	47.69
825	AMEX	DIM	Mon, Sep 28, 2009	47.46	48.13	47.39	47.90
824	AMEX	DIM	Fri, Sep 25, 2009	47.21	47.67	47.00	47.34
823	AMEX	DIM	Thu, Sep 24, 2009	48.10	48.19	47.16	47.62
822	AMEX	DIM	Wed, Sep 23, 2009	48.82	48.91	48.10	48.10
821	AMEX	DIM	Tue, Sep 22, 2009	48.61	48.61	48.24	48.56
820	AMEX	DIM	Mon, Sep 21, 2009	47.94	47.94	47.42	47.82
819	AMEX	DIM	Fri, Sep 18, 2009	48.86	49.57	48.40	48.72
818	AMEX	DIM	Thu, Sep 17, 2009	48.60	49.42	48.54	48.76
817	AMEX	DIM	Wed, Sep 16, 2009	48.53	48.67	48.20	48.63
816	AMEX	DIM	Tue, Sep 15, 2009	47.47	47.86	47.02	47.82
815	AMEX	DIM	Mon, Sep 14, 2009	46.95	47.60	46.95	47.55
814	AMEX	DIM	Fri, Sep 11, 2009	47.72	47.86	47.38	47.71
813	AMEX	DIM	Thu, Sep 10, 2009	47.08	47.79	47.05	47.56
812	AMEX	DIM	Wed, Sep 9, 2009	47.70	47.70	46.75	47.03
811	AMEX	DIM	Tue, Sep 8, 2009	47.43	47.43	46.27	46.41
810	AMEX	DIM	Fri, Sep 4, 2009	44.73	45.38	44.43	45.33
809	AMEX	DIM	Thu, Sep 3, 2009	44.65	44.87	44.09	44.81
808	AMEX	DIM	Wed, Sep 2, 2009	43.92	44.37	43.43	44.31
807	AMEX	DIM	Tue, Sep 1, 2009	45.33	45.41	44.09	44.22
806	AMEX	DIM	Mon, Aug 31, 2009	45.44	45.60	45.07	45.58
805	AMEX	DIM	Fri, Aug 28, 2009	46.30	46.38	45.63	45.95
804	AMEX	DIM	Thu, Aug 27, 2009	45.24	46.03	45.06	45.85
803	AMEX	DIM	Wed, Aug 26, 2009	45.50	45.50	44.99	45.27
802	AMEX	DIM	Tue, Aug 25, 2009	45.78	45.90	45.55	45.75
801	AMEX	DIM	Mon, Aug 24, 2009	45.36	45.65	45.20	45.20
800	AMEX	DIM	Fri, Aug 21, 2009	44.92	45.19	44.72	44.97
799	AMEX	DIM	Thu, Aug 20, 2009	43.58	44.71	43.58	44.08
798	AMEX	DIM	Wed, Aug 19, 2009	43.41	44.07	43.09	43.59
797	AMEX	DIM	Tue, Aug 18, 2009	43.00	43.60	42.92	43.60
796	AMEX	DIM	Mon, Aug 17, 2009	43.39	43.39	42.49	42.85
795	AMEX	DIM	Fri, Aug 14, 2009	44.36	44.36	43.85	44.10
794	AMEX	DIM	Thu, Aug 13, 2009	44.19	44.36	44.08	44.19
793	AMEX	DIM	Wed, Aug 12, 2009	43.28	44.03	43.28	43.69
792	AMEX	DIM	Tue, Aug 11, 2009	43.25	43.25	42.82	43.10
791	AMEX	DIM	Mon, Aug 10, 2009	44.24	44.24	43.17	43.49
790	AMEX	DIM	Fri, Aug 7, 2009	43.80	43.88	43.51	43.66
789	AMEX	DIM	Thu, Aug 6, 2009	44.15	44.15	43.49	43.65
788	AMEX	DIM	Wed, Aug 5, 2009	43.57	44.11	43.21	44.03
787	AMEX	DIM	Tue, Aug 4, 2009	43.12	43.96	43.12	43.68
786	AMEX	DIM	Mon, Aug 3, 2009	43.26	43.94	43.00	43.78
785	AMEX	DIM	Fri, Jul 31, 2009	42.37	43.01	42.37	42.89
784	AMEX	DIM	Thu, Jul 30, 2009	41.71	42.35	41.71	42.12
783	AMEX	DIM	Wed, Jul 29, 2009	41.26	41.46	41.21	41.21
782	AMEX	DIM	Tue, Jul 28, 2009	41.34	41.85	41.10	41.82
781	AMEX	DIM	Mon, Jul 27, 2009	41.75	41.87	41.50	41.57
780	AMEX	DIM	Fri, Jul 24, 2009	41.42	41.78	41.17	41.78
779	AMEX	DIM	Thu, Jul 23, 2009	40.97	41.80	40.76	41.56
778	AMEX	DIM	Wed, Jul 22, 2009	40.89	41.21	40.49	41.05
777	AMEX	DIM	Tue, Jul 21, 2009	40.63	40.77	40.49	40.77
776	AMEX	DIM	Mon, Jul 20, 2009	39.94	40.63	39.94	40.63
775	AMEX	DIM	Fri, Jul 17, 2009	39.65	39.65	39.23	39.39
774	AMEX	DIM	Thu, Jul 16, 2009	39.68	39.68	39.26	39.65
773	AMEX	DIM	Wed, Jul 15, 2009	38.77	39.44	38.77	39.30
772	AMEX	DIM	Tue, Jul 14, 2009	38.15	38.15	37.83	38.02
771	AMEX	DIM	Mon, Jul 13, 2009	37.19	38.00	37.00	37.81
770	AMEX	DIM	Fri, Jul 10, 2009	37.21	37.26	37.04	37.23
769	AMEX	DIM	Thu, Jul 9, 2009	37.42	38.02	37.42	37.85
768	AMEX	DIM	Wed, Jul 8, 2009	37.34	37.71	36.85	37.12
767	AMEX	DIM	Tue, Jul 7, 2009	38.10	38.10	37.50	37.50
766	AMEX	DIM	Mon, Jul 6, 2009	38.12	38.34	37.82	38.06
765	AMEX	DIM	Thu, Jul 2, 2009	38.66	38.83	38.40	38.69
764	AMEX	DIM	Wed, Jul 1, 2009	39.26	39.88	39.23	39.31
763	AMEX	DIM	Tue, Jun 30, 2009	38.85	39.26	38.61	39.23
762	AMEX	DIM	Mon, Jun 29, 2009	39.02	39.36	38.68	38.92
761	AMEX	DIM	Fri, Jun 26, 2009	38.74	39.10	38.50	38.72
760	AMEX	DIM	Thu, Jun 25, 2009	37.45	38.74	37.39	38.24
759	AMEX	DIM	Wed, Jun 24, 2009	37.89	38.22	37.55	37.56
758	AMEX	DIM	Tue, Jun 23, 2009	35.35	37.91	35.35	37.83
757	AMEX	DIM	Mon, Jun 22, 2009	37.63	37.65	35.38	37.02
756	AMEX	DIM	Fri, Jun 19, 2009	39.63	39.63	39.20	39.34
755	AMEX	DIM	Thu, Jun 18, 2009	38.56	39.40	38.56	39.07
754	AMEX	DIM	Wed, Jun 17, 2009	39.00	39.08	38.59	38.94
753	AMEX	DIM	Tue, Jun 16, 2009	39.60	39.63	39.04	39.14
752	AMEX	DIM	Mon, Jun 15, 2009	39.73	39.73	39.14	39.50
751	AMEX	DIM	Fri, Jun 12, 2009	40.52	40.87	40.52	40.83
750	AMEX	DIM	Thu, Jun 11, 2009	40.87	41.41	40.87	41.36
749	AMEX	DIM	Wed, Jun 10, 2009	40.28	40.38	40.17	40.24
748	AMEX	DIM	Tue, Jun 9, 2009	40.20	40.70	40.00	40.52
747	AMEX	DIM	Mon, Jun 8, 2009	39.73	39.93	39.36	39.93
746	AMEX	DIM	Fri, Jun 5, 2009	40.39	40.40	39.96	40.18
745	AMEX	DIM	Thu, Jun 4, 2009	40.59	41.01	40.45	40.78
744	AMEX	DIM	Wed, Jun 3, 2009	41.10	41.25	40.22	40.50
743	AMEX	DIM	Tue, Jun 2, 2009	41.50	41.85	41.50	41.78
742	AMEX	DIM	Mon, Jun 1, 2009	41.27	41.53	41.13	41.16
741	AMEX	DIM	Fri, May 29, 2009	40.05	40.12	39.75	39.97
740	AMEX	DIM	Thu, May 28, 2009	39.21	39.55	38.86	39.45
739	AMEX	DIM	Wed, May 27, 2009	39.75	39.84	39.10	39.10
738	AMEX	DIM	Tue, May 26, 2009	38.49	39.72	38.49	39.51
737	AMEX	DIM	Fri, May 22, 2009	39.21	39.26	38.88	38.88
736	AMEX	DIM	Thu, May 21, 2009	39.03	39.03	38.44	38.61
735	AMEX	DIM	Wed, May 20, 2009	39.62	39.65	39.01	39.15
734	AMEX	DIM	Tue, May 19, 2009	38.62	39.21	38.62	39.08
733	AMEX	DIM	Mon, May 18, 2009	37.75	38.60	37.75	38.59
732	AMEX	DIM	Fri, May 15, 2009	37.52	37.78	37.16	37.39
731	AMEX	DIM	Thu, May 14, 2009	37.15	37.85	37.15	37.73
730	AMEX	DIM	Wed, May 13, 2009	37.43	37.43	36.81	36.83
729	AMEX	DIM	Tue, May 12, 2009	38.67	38.67	37.90	38.28
728	AMEX	DIM	Mon, May 11, 2009	38.21	38.46	38.11	38.11
727	AMEX	DIM	Fri, May 8, 2009	38.79	39.58	38.27	39.29
726	AMEX	DIM	Thu, May 7, 2009	38.69	38.69	37.49	37.66
725	AMEX	DIM	Wed, May 6, 2009	37.99	38.56	37.75	38.27
724	AMEX	DIM	Tue, May 5, 2009	37.72	37.72	37.20	37.57
723	AMEX	DIM	Mon, May 4, 2009	37.00	37.72	37.00	37.72
722	AMEX	DIM	Fri, May 1, 2009	35.84	36.20	35.79	35.90
721	AMEX	DIM	Thu, Apr 30, 2009	37.42	37.42	35.60	35.84
720	AMEX	DIM	Wed, Apr 29, 2009	35.27	36.01	35.27	35.64
719	AMEX	DIM	Tue, Apr 28, 2009	34.60	34.88	34.58	34.65
718	AMEX	DIM	Mon, Apr 27, 2009	34.91	35.24	34.82	34.86
717	AMEX	DIM	Fri, Apr 24, 2009	35.33	35.79	35.31	35.65
716	AMEX	DIM	Thu, Apr 23, 2009	34.47	34.88	34.45	34.88
715	AMEX	DIM	Wed, Apr 22, 2009	34.20	34.54	34.17	34.33
714	AMEX	DIM	Tue, Apr 21, 2009	33.00	34.11	33.00	33.94
713	AMEX	DIM	Mon, Apr 20, 2009	34.09	34.09	33.37	33.40
712	AMEX	DIM	Fri, Apr 17, 2009	34.79	35.09	34.73	35.09
711	AMEX	DIM	Thu, Apr 16, 2009	34.53	34.95	34.53	34.92
710	AMEX	DIM	Wed, Apr 15, 2009	34.23	34.90	34.23	34.90
709	AMEX	DIM	Tue, Apr 14, 2009	34.23	34.61	34.19	34.30
708	AMEX	DIM	Mon, Apr 13, 2009	33.89	34.61	33.89	34.43
707	AMEX	DIM	Thu, Apr 9, 2009	33.78	34.00	33.74	34.00
706	AMEX	DIM	Wed, Apr 8, 2009	32.80	33.47	32.80	33.16
705	AMEX	DIM	Tue, Apr 7, 2009	32.93	33.34	32.73	33.08
704	AMEX	DIM	Mon, Apr 6, 2009	35.15	35.15	33.12	33.30
703	AMEX	DIM	Fri, Apr 3, 2009	33.53	34.15	33.47	34.15
702	AMEX	DIM	Thu, Apr 2, 2009	33.66	34.03	33.43	33.71
701	AMEX	DIM	Wed, Apr 1, 2009	31.41	32.49	31.41	32.48
700	AMEX	DIM	Tue, Mar 31, 2009	31.22	31.92	31.22	31.79
699	AMEX	DIM	Mon, Mar 30, 2009	30.84	30.97	30.46	30.93
698	AMEX	DIM	Fri, Mar 27, 2009	32.09	32.09	31.71	31.73
697	AMEX	DIM	Thu, Mar 26, 2009	32.59	32.82	32.40	32.71
696	AMEX	DIM	Wed, Mar 25, 2009	32.27	32.71	31.70	32.45
695	AMEX	DIM	Tue, Mar 24, 2009	31.88	32.36	31.87	32.03
694	AMEX	DIM	Mon, Mar 23, 2009	31.54	32.86	31.54	32.86
693	AMEX	DIM	Fri, Mar 20, 2009	31.59	31.69	30.86	31.19
692	AMEX	DIM	Thu, Mar 19, 2009	31.71	31.84	31.17	31.60
691	AMEX	DIM	Wed, Mar 18, 2009	30.16	31.42	29.84	31.34
690	AMEX	DIM	Tue, Mar 17, 2009	29.68	30.29	29.52	30.22
689	AMEX	DIM	Mon, Mar 16, 2009	29.61	30.13	29.51	29.58
688	AMEX	DIM	Fri, Mar 13, 2009	29.36	29.36	29.08	29.23
687	AMEX	DIM	Thu, Mar 12, 2009	28.41	29.33	28.12	29.24
686	AMEX	DIM	Wed, Mar 11, 2009	28.84	28.84	28.19	28.72
685	AMEX	DIM	Tue, Mar 10, 2009	27.64	28.56	27.64	28.42
684	AMEX	DIM	Mon, Mar 9, 2009	26.62	27.32	26.62	26.64
683	AMEX	DIM	Fri, Mar 6, 2009	27.68	27.93	26.90	27.28
682	AMEX	DIM	Thu, Mar 5, 2009	28.15	28.15	27.26	27.38
681	AMEX	DIM	Wed, Mar 4, 2009	28.20	29.16	28.20	28.74
680	AMEX	DIM	Tue, Mar 3, 2009	27.75	28.18	27.38	27.80
679	AMEX	DIM	Mon, Mar 2, 2009	28.37	28.54	27.66	27.66
678	AMEX	DIM	Fri, Feb 27, 2009	28.85	29.79	28.85	29.28
677	AMEX	DIM	Thu, Feb 26, 2009	29.91	30.03	29.10	29.31
676	AMEX	DIM	Wed, Feb 25, 2009	29.60	29.99	28.28	29.51
675	AMEX	DIM	Tue, Feb 24, 2009	29.14	30.35	29.14	30.20
674	AMEX	DIM	Mon, Feb 23, 2009	30.23	30.46	29.09	29.14
673	AMEX	DIM	Fri, Feb 20, 2009	29.73	30.51	29.73	30.18
672	AMEX	DIM	Thu, Feb 19, 2009	31.62	31.62	30.65	30.77
671	AMEX	DIM	Wed, Feb 18, 2009	31.35	31.35	30.01	30.95
670	AMEX	DIM	Tue, Feb 17, 2009	31.55	31.55	30.92	31.13
669	AMEX	DIM	Fri, Feb 13, 2009	33.14	33.29	32.72	32.75
668	AMEX	DIM	Thu, Feb 12, 2009	32.58	32.99	32.15	32.99
667	AMEX	DIM	Wed, Feb 11, 2009	33.22	33.22	32.69	33.02
666	AMEX	DIM	Tue, Feb 10, 2009	34.07	34.07	32.64	32.68
665	AMEX	DIM	Mon, Feb 9, 2009	34.41	35.35	34.06	34.26
664	AMEX	DIM	Fri, Feb 6, 2009	33.87	34.48	33.87	34.33
663	AMEX	DIM	Thu, Feb 5, 2009	32.82	33.53	32.54	33.33
662	AMEX	DIM	Wed, Feb 4, 2009	33.04	33.54	32.67	32.89
661	AMEX	DIM	Tue, Feb 3, 2009	32.23	33.30	32.23	33.06
660	AMEX	DIM	Mon, Feb 2, 2009	31.81	32.32	31.81	32.18
659	AMEX	DIM	Fri, Jan 30, 2009	33.53	33.53	32.31	32.48
658	AMEX	DIM	Thu, Jan 29, 2009	33.79	33.79	32.86	32.86
657	AMEX	DIM	Wed, Jan 28, 2009	34.05	34.60	34.05	34.28
656	AMEX	DIM	Tue, Jan 27, 2009	33.19	33.47	33.11	33.46
655	AMEX	DIM	Mon, Jan 26, 2009	32.79	33.05	32.41	32.76
654	AMEX	DIM	Fri, Jan 23, 2009	31.38	32.38	31.32	32.16
653	AMEX	DIM	Thu, Jan 22, 2009	32.44	32.82	32.21	32.55
652	AMEX	DIM	Wed, Jan 21, 2009	32.63	33.44	32.36	33.44
651	AMEX	DIM	Tue, Jan 20, 2009	33.00	33.00	31.80	31.80
650	AMEX	DIM	Fri, Jan 16, 2009	34.37	34.38	33.62	34.20
649	AMEX	DIM	Thu, Jan 15, 2009	33.50	34.13	32.93	33.91
648	AMEX	DIM	Wed, Jan 14, 2009	34.12	34.12	33.45	33.46
647	AMEX	DIM	Tue, Jan 13, 2009	34.45	35.01	34.45	34.80
646	AMEX	DIM	Mon, Jan 12, 2009	36.18	36.18	35.30	35.30
645	AMEX	DIM	Fri, Jan 9, 2009	37.03	37.03	36.41	36.41
644	AMEX	DIM	Thu, Jan 8, 2009	37.02	37.35	36.80	37.27
643	AMEX	DIM	Wed, Jan 7, 2009	37.54	37.54	36.70	36.99
642	AMEX	DIM	Tue, Jan 6, 2009	37.43	37.84	37.23	37.52
641	AMEX	DIM	Mon, Jan 5, 2009	36.98	37.22	36.80	37.05
640	AMEX	DIM	Fri, Jan 2, 2009	36.96	37.47	36.96	37.47
639	AMEX	DIM	Wed, Dec 31, 2008	36.47	37.03	36.40	37.03
638	AMEX	DIM	Tue, Dec 30, 2008	36.27	36.71	36.14	36.53
637	AMEX	DIM	Mon, Dec 29, 2008	36.53	36.53	35.18	35.87
636	AMEX	DIM	Fri, Dec 26, 2008	36.20	36.20	35.54	35.84
635	AMEX	DIM	Wed, Dec 24, 2008	35.35	35.76	35.35	35.53
634	AMEX	DIM	Tue, Dec 23, 2008	35.48	35.57	34.89	35.25
633	AMEX	DIM	Mon, Dec 22, 2008	35.57	36.60	34.83	35.18
632	AMEX	DIM	Fri, Dec 19, 2008	37.95	38.17	37.21	37.32
631	AMEX	DIM	Thu, Dec 18, 2008	39.25	39.25	37.39	37.63
630	AMEX	DIM	Wed, Dec 17, 2008	38.37	39.01	37.90	38.99
629	AMEX	DIM	Tue, Dec 16, 2008	37.16	38.97	37.14	38.93
628	AMEX	DIM	Mon, Dec 15, 2008	37.00	37.26	36.65	37.16
627	AMEX	DIM	Fri, Dec 12, 2008	35.91	37.00	35.91	36.74
626	AMEX	DIM	Thu, Dec 11, 2008	36.83	37.34	35.98	36.06
625	AMEX	DIM	Wed, Dec 10, 2008	36.13	36.86	36.05	36.49
624	AMEX	DIM	Tue, Dec 9, 2008	35.73	36.33	35.33	35.33
623	AMEX	DIM	Mon, Dec 8, 2008	35.05	36.16	35.05	35.69
622	AMEX	DIM	Fri, Dec 5, 2008	33.31	34.48	32.86	34.23
621	AMEX	DIM	Thu, Dec 4, 2008	34.31	34.79	33.16	33.28
620	AMEX	DIM	Wed, Dec 3, 2008	33.89	34.97	33.59	34.97
619	AMEX	DIM	Tue, Dec 2, 2008	34.08	34.67	33.54	34.08
618	AMEX	DIM	Mon, Dec 1, 2008	33.92	33.92	32.59	32.59
617	AMEX	DIM	Fri, Nov 28, 2008	34.96	35.46	34.85	35.25
616	AMEX	DIM	Wed, Nov 26, 2008	34.45	35.48	34.22	35.48
615	AMEX	DIM	Tue, Nov 25, 2008	35.30	35.55	34.38	34.77
614	AMEX	DIM	Mon, Nov 24, 2008	33.35	34.91	33.33	34.88
613	AMEX	DIM	Fri, Nov 21, 2008	32.47	33.11	31.25	33.11
612	AMEX	DIM	Thu, Nov 20, 2008	32.28	32.89	31.00	31.00
611	AMEX	DIM	Wed, Nov 19, 2008	33.94	34.41	32.28	32.29
610	AMEX	DIM	Tue, Nov 18, 2008	34.00	34.95	33.57	34.28
609	AMEX	DIM	Mon, Nov 17, 2008	34.85	35.62	34.19	34.69
608	AMEX	DIM	Fri, Nov 14, 2008	35.21	36.07	34.64	34.69
607	AMEX	DIM	Thu, Nov 13, 2008	35.25	36.83	33.57	36.83
606	AMEX	DIM	Wed, Nov 12, 2008	35.50	35.88	34.52	34.92
605	AMEX	DIM	Tue, Nov 11, 2008	36.60	36.69	35.38	36.69
604	AMEX	DIM	Mon, Nov 10, 2008	38.59	38.59	36.47	36.77
603	AMEX	DIM	Fri, Nov 7, 2008	37.14	38.02	37.14	38.02
602	AMEX	DIM	Thu, Nov 6, 2008	38.00	38.05	36.00	36.44
601	AMEX	DIM	Wed, Nov 5, 2008	39.45	39.99	38.06	38.06
600	AMEX	DIM	Tue, Nov 4, 2008	38.69	40.11	38.69	40.07
599	AMEX	DIM	Mon, Nov 3, 2008	36.80	37.76	36.80	37.24
598	AMEX	DIM	Fri, Oct 31, 2008	36.24	37.67	36.15	36.84
597	AMEX	DIM	Thu, Oct 30, 2008	37.49	38.23	36.32	36.91
596	AMEX	DIM	Wed, Oct 29, 2008	34.97	36.55	34.95	35.46
595	AMEX	DIM	Tue, Oct 28, 2008	33.31	35.25	32.56	35.25
594	AMEX	DIM	Mon, Oct 27, 2008	32.24	33.19	31.46	31.46
593	AMEX	DIM	Fri, Oct 24, 2008	32.40	34.56	32.40	33.54
592	AMEX	DIM	Thu, Oct 23, 2008	35.52	36.19	33.90	35.54
591	AMEX	DIM	Wed, Oct 22, 2008	36.31	36.43	34.52	34.68
590	AMEX	DIM	Tue, Oct 21, 2008	38.26	38.88	37.54	37.54
589	AMEX	DIM	Mon, Oct 20, 2008	38.27	39.49	38.27	39.49
588	AMEX	DIM	Fri, Oct 17, 2008	37.43	39.19	37.14	37.69
587	AMEX	DIM	Thu, Oct 16, 2008	37.54	39.18	36.91	39.18
586	AMEX	DIM	Wed, Oct 15, 2008	39.97	39.99	37.63	37.63
585	AMEX	DIM	Tue, Oct 14, 2008	51.55	51.55	39.88	41.12
584	AMEX	DIM	Mon, Oct 13, 2008	38.70	41.47	38.70	41.47
583	AMEX	DIM	Fri, Oct 10, 2008	36.00	37.56	34.48	36.11
582	AMEX	DIM	Thu, Oct 9, 2008	40.96	40.96	37.56	37.63
581	AMEX	DIM	Wed, Oct 8, 2008	40.17	41.26	39.54	39.88
580	AMEX	DIM	Tue, Oct 7, 2008	43.32	43.62	40.34	40.77
579	AMEX	DIM	Mon, Oct 6, 2008	43.74	43.96	41.17	43.05
578	AMEX	DIM	Fri, Oct 3, 2008	46.17	47.27	45.27	45.56
577	AMEX	DIM	Thu, Oct 2, 2008	47.49	47.64	46.16	46.17
576	AMEX	DIM	Wed, Oct 1, 2008	47.92	48.49	47.77	48.27
575	AMEX	DIM	Tue, Sep 30, 2008	47.92	48.59	47.47	48.59
574	AMEX	DIM	Mon, Sep 29, 2008	49.38	49.38	45.44	45.79
573	AMEX	DIM	Fri, Sep 26, 2008	50.79	51.44	50.79	51.44
572	AMEX	DIM	Thu, Sep 25, 2008	51.55	52.14	51.55	51.69
571	AMEX	DIM	Wed, Sep 24, 2008	51.59	51.59	50.93	50.97
570	AMEX	DIM	Tue, Sep 23, 2008	51.90	51.93	50.66	51.32
569	AMEX	DIM	Mon, Sep 22, 2008	52.94	52.94	51.87	51.98
568	AMEX	DIM	Fri, Sep 19, 2008	53.34	53.69	52.06	53.27
567	AMEX	DIM	Thu, Sep 18, 2008	49.93	51.01	48.49	50.81
566	AMEX	DIM	Wed, Sep 17, 2008	49.47	49.70	48.32	48.69
565	AMEX	DIM	Tue, Sep 16, 2008	49.52	50.71	49.52	50.58
564	AMEX	DIM	Mon, Sep 15, 2008	50.75	51.37	50.55	50.64
563	AMEX	DIM	Fri, Sep 12, 2008	51.69	52.63	51.67	52.56
562	AMEX	DIM	Thu, Sep 11, 2008	50.83	51.65	50.65	51.29
561	AMEX	DIM	Wed, Sep 10, 2008	52.24	52.50	51.84	51.99
560	AMEX	DIM	Tue, Sep 9, 2008	52.87	52.88	51.75	51.79
559	AMEX	DIM	Mon, Sep 8, 2008	53.83	54.87	52.67	53.21
558	AMEX	DIM	Fri, Sep 5, 2008	52.17	52.43	51.57	52.42
557	AMEX	DIM	Thu, Sep 4, 2008	54.12	54.12	52.42	52.44
556	AMEX	DIM	Wed, Sep 3, 2008	54.86	54.91	54.49	54.74
555	AMEX	DIM	Tue, Sep 2, 2008	55.35	55.58	54.78	54.83
554	AMEX	DIM	Fri, Aug 29, 2008	55.48	55.58	55.05	55.05
553	AMEX	DIM	Thu, Aug 28, 2008	55.34	55.40	55.07	55.28
552	AMEX	DIM	Wed, Aug 27, 2008	54.27	54.52	54.08	54.39
551	AMEX	DIM	Tue, Aug 26, 2008	53.98	54.28	53.85	54.27
550	AMEX	DIM	Mon, Aug 25, 2008	54.52	54.59	53.75	53.86
549	AMEX	DIM	Fri, Aug 22, 2008	54.57	54.77	54.51	54.59
548	AMEX	DIM	Thu, Aug 21, 2008	53.79	54.46	53.79	54.29
547	AMEX	DIM	Wed, Aug 20, 2008	53.83	54.13	53.68	53.98
546	AMEX	DIM	Tue, Aug 19, 2008	53.90	54.08	53.67	54.06
545	AMEX	DIM	Mon, Aug 18, 2008	55.50	55.50	54.65	54.78
544	AMEX	DIM	Fri, Aug 15, 2008	55.09	55.26	54.99	55.14
543	AMEX	DIM	Thu, Aug 14, 2008	55.18	55.56	55.17	55.30
542	AMEX	DIM	Wed, Aug 13, 2008	55.77	55.91	55.28	55.51
541	AMEX	DIM	Tue, Aug 12, 2008	57.01	57.04	56.55	56.55
540	AMEX	DIM	Mon, Aug 11, 2008	57.24	57.56	57.13	57.27
539	AMEX	DIM	Fri, Aug 8, 2008	56.06	57.13	56.06	57.06
538	AMEX	DIM	Thu, Aug 7, 2008	57.06	57.06	56.22	56.31
537	AMEX	DIM	Wed, Aug 6, 2008	57.27	57.80	57.03	57.71
536	AMEX	DIM	Tue, Aug 5, 2008	56.51	57.51	56.51	57.51
535	AMEX	DIM	Mon, Aug 4, 2008	55.83	55.97	55.48	55.58
534	AMEX	DIM	Fri, Aug 1, 2008	56.28	56.45	56.16	56.40
533	AMEX	DIM	Thu, Jul 31, 2008	57.05	57.32	56.74	56.74
532	AMEX	DIM	Wed, Jul 30, 2008	57.07	57.50	56.96	57.45
531	AMEX	DIM	Tue, Jul 29, 2008	56.50	57.00	56.50	57.00
530	AMEX	DIM	Mon, Jul 28, 2008	56.99	57.21	56.73	56.75
529	AMEX	DIM	Fri, Jul 25, 2008	57.57	57.90	57.39	57.73
528	AMEX	DIM	Thu, Jul 24, 2008	58.52	58.52	57.45	57.45
527	AMEX	DIM	Wed, Jul 23, 2008	59.01	59.30	58.77	58.93
526	AMEX	DIM	Tue, Jul 22, 2008	57.44	58.63	57.44	58.63
525	AMEX	DIM	Mon, Jul 21, 2008	58.56	58.74	58.39	58.60
524	AMEX	DIM	Fri, Jul 18, 2008	57.26	57.52	56.95	57.47
523	AMEX	DIM	Thu, Jul 17, 2008	57.18	57.50	57.01	57.19
522	AMEX	DIM	Wed, Jul 16, 2008	54.57	55.93	54.57	55.93
521	AMEX	DIM	Tue, Jul 15, 2008	54.59	55.13	54.17	54.55
520	AMEX	DIM	Mon, Jul 14, 2008	56.12	56.12	55.39	55.42
519	AMEX	DIM	Fri, Jul 11, 2008	55.59	55.90	54.85	55.45
518	AMEX	DIM	Thu, Jul 10, 2008	56.43	56.58	55.93	56.44
517	AMEX	DIM	Wed, Jul 9, 2008	57.28	57.28	56.01	56.01
516	AMEX	DIM	Tue, Jul 8, 2008	56.08	56.80	55.79	56.80
515	AMEX	DIM	Mon, Jul 7, 2008	56.59	56.89	55.90	56.23
514	AMEX	DIM	Thu, Jul 3, 2008	56.99	57.07	56.70	56.80
513	AMEX	DIM	Wed, Jul 2, 2008	57.95	58.06	56.80	56.85
512	AMEX	DIM	Tue, Jul 1, 2008	57.59	58.00	57.24	57.77
511	AMEX	DIM	Mon, Jun 30, 2008	58.74	59.10	58.74	58.90
510	AMEX	DIM	Fri, Jun 27, 2008	58.97	59.27	58.66	58.87
509	AMEX	DIM	Thu, Jun 26, 2008	59.41	59.41	58.59	58.64
508	AMEX	DIM	Wed, Jun 25, 2008	59.95	60.66	59.95	60.36
507	AMEX	DIM	Tue, Jun 24, 2008	59.39	59.61	58.75	59.17
506	AMEX	DIM	Mon, Jun 23, 2008	59.68	60.11	59.68	59.71
505	AMEX	DIM	Fri, Jun 20, 2008	60.60	60.60	60.11	60.25
504	AMEX	DIM	Thu, Jun 19, 2008	61.20	61.47	60.97	61.41
503	AMEX	DIM	Wed, Jun 18, 2008	61.60	61.60	61.17	61.47
502	AMEX	DIM	Tue, Jun 17, 2008	62.59	62.59	62.03	62.17
501	AMEX	DIM	Mon, Jun 16, 2008	61.63	62.13	61.63	61.91
500	AMEX	DIM	Fri, Jun 13, 2008	61.16	61.68	61.13	61.59
499	AMEX	DIM	Thu, Jun 12, 2008	61.37	61.59	61.19	61.19
498	AMEX	DIM	Wed, Jun 11, 2008	62.28	62.28	61.44	61.45
497	AMEX	DIM	Tue, Jun 10, 2008	62.54	62.80	62.37	62.53
496	AMEX	DIM	Mon, Jun 9, 2008	63.99	64.10	63.34	63.51
495	AMEX	DIM	Fri, Jun 6, 2008	64.76	64.88	63.86	63.96
494	AMEX	DIM	Thu, Jun 5, 2008	64.82	65.60	64.76	65.54
493	AMEX	DIM	Wed, Jun 4, 2008	64.45	64.86	64.39	64.62
492	AMEX	DIM	Tue, Jun 3, 2008	64.82	64.89	64.25	64.36
491	AMEX	DIM	Mon, Jun 2, 2008	64.82	64.82	64.30	64.64
490	AMEX	DIM	Fri, May 30, 2008	65.34	65.47	65.26	65.42
489	AMEX	DIM	Thu, May 29, 2008	64.62	65.10	64.54	64.88
488	AMEX	DIM	Wed, May 28, 2008	64.94	65.12	64.58	65.12
487	AMEX	DIM	Tue, May 27, 2008	64.67	64.98	64.46	64.95
486	AMEX	DIM	Fri, May 23, 2008	65.47	65.47	64.89	64.93
485	AMEX	DIM	Thu, May 22, 2008	65.61	65.78	65.48	65.53
484	AMEX	DIM	Wed, May 21, 2008	65.78	65.85	64.90	64.92
483	AMEX	DIM	Tue, May 20, 2008	65.94	65.94	65.41	65.71
482	AMEX	DIM	Mon, May 19, 2008	66.57	66.78	66.15	66.31
481	AMEX	DIM	Fri, May 16, 2008	66.25	66.79	66.22	66.79
480	AMEX	DIM	Thu, May 15, 2008	65.46	66.05	65.38	65.99
479	AMEX	DIM	Wed, May 14, 2008	65.09	65.48	65.00	65.01
478	AMEX	DIM	Tue, May 13, 2008	65.22	65.22	64.94	65.08
477	AMEX	DIM	Mon, May 12, 2008	64.73	65.57	64.72	65.48
476	AMEX	DIM	Fri, May 9, 2008	64.47	64.79	64.34	64.58
475	AMEX	DIM	Thu, May 8, 2008	65.04	65.37	64.90	65.04
474	AMEX	DIM	Wed, May 7, 2008	65.31	65.31	64.06	64.10
473	AMEX	DIM	Tue, May 6, 2008	64.99	65.62	64.92	65.58
472	AMEX	DIM	Mon, May 5, 2008	64.90	65.32	64.90	65.14
471	AMEX	DIM	Fri, May 2, 2008	64.98	65.02	64.60	64.83
470	AMEX	DIM	Thu, May 1, 2008	63.94	64.67	63.74	64.61
469	AMEX	DIM	Wed, Apr 30, 2008	64.10	64.60	64.01	64.15
468	AMEX	DIM	Tue, Apr 29, 2008	63.69	63.82	63.50	63.55
467	AMEX	DIM	Mon, Apr 28, 2008	64.55	64.67	64.42	64.42
466	AMEX	DIM	Fri, Apr 25, 2008	64.14	64.39	64.02	64.39
465	AMEX	DIM	Thu, Apr 24, 2008	63.75	64.20	63.29	63.86
464	AMEX	DIM	Wed, Apr 23, 2008	64.17	64.57	63.87	64.51
463	AMEX	DIM	Tue, Apr 22, 2008	64.25	64.48	63.88	64.14
462	AMEX	DIM	Mon, Apr 21, 2008	64.47	64.72	64.26	64.61
461	AMEX	DIM	Fri, Apr 18, 2008	64.20	64.57	64.01	64.49
460	AMEX	DIM	Thu, Apr 17, 2008	63.42	64.05	63.42	63.91
459	AMEX	DIM	Wed, Apr 16, 2008	63.45	64.56	63.45	64.43
458	AMEX	DIM	Tue, Apr 15, 2008	62.65	62.65	62.18	62.48
457	AMEX	DIM	Mon, Apr 14, 2008	62.25	62.47	62.12	62.22
456	AMEX	DIM	Fri, Apr 11, 2008	62.57	62.68	62.05	62.23
455	AMEX	DIM	Thu, Apr 10, 2008	63.11	63.30	62.66	62.98
454	AMEX	DIM	Wed, Apr 9, 2008	63.66	63.66	63.16	63.27
453	AMEX	DIM	Tue, Apr 8, 2008	63.37	63.90	63.37	63.82
452	AMEX	DIM	Mon, Apr 7, 2008	64.74	64.88	64.39	64.51
451	AMEX	DIM	Fri, Apr 4, 2008	64.19	64.46	64.01	64.17
450	AMEX	DIM	Thu, Apr 3, 2008	63.29	64.00	63.09	63.69
449	AMEX	DIM	Wed, Apr 2, 2008	63.72	64.17	63.55	64.04
448	AMEX	DIM	Tue, Apr 1, 2008	63.13	64.16	63.12	64.16
447	AMEX	DIM	Mon, Mar 31, 2008	62.27	62.82	62.26	62.61
446	AMEX	DIM	Fri, Mar 28, 2008	62.26	62.33	61.84	61.95
445	AMEX	DIM	Thu, Mar 27, 2008	62.71	62.71	61.79	61.79
444	AMEX	DIM	Wed, Mar 26, 2008	61.57	61.84	61.37	61.65
443	AMEX	DIM	Tue, Mar 25, 2008	61.38	61.73	61.08	61.09
442	AMEX	DIM	Mon, Mar 24, 2008	60.51	61.31	60.46	60.81
441	AMEX	DIM	Thu, Mar 20, 2008	58.78	59.77	58.51	59.63
440	AMEX	DIM	Wed, Mar 19, 2008	60.62	60.84	58.96	58.96
439	AMEX	DIM	Tue, Mar 18, 2008	60.72	61.58	60.38	61.45
438	AMEX	DIM	Mon, Mar 17, 2008	59.04	60.19	59.00	59.76
437	AMEX	DIM	Fri, Mar 14, 2008	62.07	62.07	60.12	60.69
436	AMEX	DIM	Thu, Mar 13, 2008	60.96	62.16	60.77	61.97
435	AMEX	DIM	Wed, Mar 12, 2008	62.10	62.29	61.56	61.56
434	AMEX	DIM	Tue, Mar 11, 2008	61.64	62.14	61.10	62.14
433	AMEX	DIM	Mon, Mar 10, 2008	61.22	61.22	60.00	60.07
432	AMEX	DIM	Fri, Mar 7, 2008	61.40	61.57	60.66	60.95
431	AMEX	DIM	Thu, Mar 6, 2008	62.76	62.79	61.56	61.56
430	AMEX	DIM	Wed, Mar 5, 2008	62.32	62.82	61.94	62.39
429	AMEX	DIM	Tue, Mar 4, 2008	61.73	62.01	61.17	61.80
428	AMEX	DIM	Mon, Mar 3, 2008	62.56	62.85	62.21	62.68
427	AMEX	DIM	Fri, Feb 29, 2008	63.28	63.28	62.36	62.40
426	AMEX	DIM	Thu, Feb 28, 2008	64.18	64.36	63.86	63.95
425	AMEX	DIM	Wed, Feb 27, 2008	64.09	64.81	64.03	64.38
424	AMEX	DIM	Tue, Feb 26, 2008	63.27	64.44	63.15	64.27
423	AMEX	DIM	Mon, Feb 25, 2008	62.61	63.32	62.29	63.25
422	AMEX	DIM	Fri, Feb 22, 2008	62.47	62.47	61.46	62.47
421	AMEX	DIM	Thu, Feb 21, 2008	62.34	62.50	61.58	61.58
420	AMEX	DIM	Wed, Feb 20, 2008	60.95	62.08	60.89	61.80
419	AMEX	DIM	Tue, Feb 19, 2008	62.42	62.64	61.88	62.15
418	AMEX	DIM	Fri, Feb 15, 2008	61.18	61.41	60.89	61.32
417	AMEX	DIM	Thu, Feb 14, 2008	61.82	61.85	61.10	61.22
416	AMEX	DIM	Wed, Feb 13, 2008	60.74	61.31	60.48	61.21
415	AMEX	DIM	Tue, Feb 12, 2008	60.40	61.12	60.10	60.49
414	AMEX	DIM	Mon, Feb 11, 2008	59.00	59.72	58.87	59.70
413	AMEX	DIM	Fri, Feb 8, 2008	59.47	59.70	59.01	59.36
412	AMEX	DIM	Thu, Feb 7, 2008	59.69	60.38	59.49	60.06
411	AMEX	DIM	Wed, Feb 6, 2008	60.55	61.13	60.13	60.13
410	AMEX	DIM	Tue, Feb 5, 2008	61.55	61.55	60.19	60.19
409	AMEX	DIM	Mon, Feb 4, 2008	63.69	63.75	63.18	63.18
408	AMEX	DIM	Fri, Feb 1, 2008	62.99	63.62	62.92	63.55
407	AMEX	DIM	Thu, Jan 31, 2008	60.67	62.76	60.67	62.24
406	AMEX	DIM	Wed, Jan 30, 2008	61.67	62.83	61.30	61.64
405	AMEX	DIM	Tue, Jan 29, 2008	62.07	62.35	61.95	62.26
404	AMEX	DIM	Mon, Jan 28, 2008	60.92	61.76	60.43	61.76
403	AMEX	DIM	Fri, Jan 25, 2008	62.30	62.30	60.61	60.72
402	AMEX	DIM	Thu, Jan 24, 2008	60.32	60.99	60.15	60.99
401	AMEX	DIM	Wed, Jan 23, 2008	56.86	59.87	56.73	59.61
400	AMEX	DIM	Tue, Jan 22, 2008	56.95	59.55	56.40	59.29
399	AMEX	DIM	Fri, Jan 18, 2008	61.21	61.24	59.93	60.29
398	AMEX	DIM	Thu, Jan 17, 2008	61.60	61.73	59.77	60.03
397	AMEX	DIM	Wed, Jan 16, 2008	61.63	61.90	60.56	60.75
396	AMEX	DIM	Tue, Jan 15, 2008	62.76	62.93	61.77	61.77
395	AMEX	DIM	Mon, Jan 14, 2008	64.22	64.34	64.02	64.18
394	AMEX	DIM	Fri, Jan 11, 2008	63.57	63.57	62.86	63.08
393	AMEX	DIM	Thu, Jan 10, 2008	63.35	64.39	63.24	64.39
392	AMEX	DIM	Wed, Jan 9, 2008	63.71	64.18	63.25	64.13
391	AMEX	DIM	Tue, Jan 8, 2008	65.03	65.51	64.10	64.10
390	AMEX	DIM	Mon, Jan 7, 2008	64.76	65.00	64.26	64.59
389	AMEX	DIM	Fri, Jan 4, 2008	66.13	66.13	64.79	64.83
388	AMEX	DIM	Thu, Jan 3, 2008	66.65	66.78	66.48	66.59
387	AMEX	DIM	Wed, Jan 2, 2008	67.42	67.61	66.67	66.81
386	AMEX	DIM	Mon, Dec 31, 2007	67.35	67.35	66.67	66.68
385	AMEX	DIM	Fri, Dec 28, 2007	67.28	67.45	67.20	67.20
384	AMEX	DIM	Thu, Dec 27, 2007	66.94	67.09	66.56	66.56
383	AMEX	DIM	Wed, Dec 26, 2007	66.98	67.23	66.76	67.23
382	AMEX	DIM	Mon, Dec 24, 2007	68.42	68.45	66.70	66.84
381	AMEX	DIM	Fri, Dec 21, 2007	67.24	67.24	66.23	66.52
380	AMEX	DIM	Thu, Dec 20, 2007	65.38	65.50	64.95	65.50
379	AMEX	DIM	Wed, Dec 19, 2007	65.29	65.49	64.76	65.21
378	AMEX	DIM	Tue, Dec 18, 2007	66.02	66.12	64.62	65.52
377	AMEX	DIM	Mon, Dec 17, 2007	67.00	67.00	65.14	65.14
376	AMEX	DIM	Fri, Dec 14, 2007	69.11	69.30	68.47	68.58
375	AMEX	DIM	Thu, Dec 13, 2007	70.33	70.37	69.63	70.37
374	AMEX	DIM	Wed, Dec 12, 2007	72.10	72.31	70.98	71.41
373	AMEX	DIM	Tue, Dec 11, 2007	72.00	72.20	70.15	70.30
372	AMEX	DIM	Mon, Dec 10, 2007	71.81	72.10	71.73	72.00
371	AMEX	DIM	Fri, Dec 7, 2007	71.72	72.00	71.40	71.46
370	AMEX	DIM	Thu, Dec 6, 2007	70.68	71.86	70.68	71.86
369	AMEX	DIM	Wed, Dec 5, 2007	70.76	71.33	70.76	71.10
368	AMEX	DIM	Tue, Dec 4, 2007	70.28	70.46	70.18	70.26
367	AMEX	DIM	Mon, Dec 3, 2007	70.95	70.95	70.48	70.53
366	AMEX	DIM	Fri, Nov 30, 2007	71.82	72.12	71.13	71.33
365	AMEX	DIM	Thu, Nov 29, 2007	70.35	71.09	70.35	70.95
364	AMEX	DIM	Wed, Nov 28, 2007	69.68	71.41	69.28	71.16
363	AMEX	DIM	Tue, Nov 27, 2007	69.11	69.54	68.60	69.41
362	AMEX	DIM	Mon, Nov 26, 2007	69.90	70.16	68.50	68.50
361	AMEX	DIM	Fri, Nov 23, 2007	68.96	69.43	68.92	69.31
360	AMEX	DIM	Wed, Nov 21, 2007	68.32	68.58	67.77	67.94
359	AMEX	DIM	Tue, Nov 20, 2007	69.61	69.97	68.87	69.73
358	AMEX	DIM	Mon, Nov 19, 2007	69.18	69.47	68.42	68.57
357	AMEX	DIM	Fri, Nov 16, 2007	70.65	70.68	69.95	70.68
356	AMEX	DIM	Thu, Nov 15, 2007	70.62	70.99	70.02	70.30
355	AMEX	DIM	Wed, Nov 14, 2007	71.72	72.12	71.24	71.35
354	AMEX	DIM	Tue, Nov 13, 2007	70.59	71.71	70.23	71.71
353	AMEX	DIM	Mon, Nov 12, 2007	70.28	70.59	69.51	69.54
352	AMEX	DIM	Fri, Nov 9, 2007	71.07	71.90	71.07	71.11
351	AMEX	DIM	Thu, Nov 8, 2007	72.89	73.11	72.01	72.92
350	AMEX	DIM	Wed, Nov 7, 2007	73.72	73.76	72.43	72.45
349	AMEX	DIM	Tue, Nov 6, 2007	73.85	74.01	73.49	73.95
348	AMEX	DIM	Mon, Nov 5, 2007	73.03	73.37	72.66	73.37
347	AMEX	DIM	Fri, Nov 2, 2007	73.97	74.35	73.54	74.35
346	AMEX	DIM	Thu, Nov 1, 2007	74.43	74.43	73.59	73.69
345	AMEX	DIM	Wed, Oct 31, 2007	74.73	75.55	74.64	75.55
344	AMEX	DIM	Tue, Oct 30, 2007	74.11	74.53	74.11	74.27
343	AMEX	DIM	Mon, Oct 29, 2007	74.38	74.74	74.21	74.74
342	AMEX	DIM	Fri, Oct 26, 2007	73.69	74.02	73.50	74.01
341	AMEX	DIM	Thu, Oct 25, 2007	72.90	73.04	72.49	72.97
340	AMEX	DIM	Wed, Oct 24, 2007	72.44	72.51	71.46	72.51
339	AMEX	DIM	Tue, Oct 23, 2007	72.45	72.84	72.21	72.83
338	AMEX	DIM	Mon, Oct 22, 2007	70.78	71.43	70.61	71.42
337	AMEX	DIM	Fri, Oct 19, 2007	73.49	73.49	71.57	71.62
336	AMEX	DIM	Thu, Oct 18, 2007	73.32	73.79	73.29	73.77
335	AMEX	DIM	Wed, Oct 17, 2007	73.70	73.76	72.83	73.29
334	AMEX	DIM	Tue, Oct 16, 2007	73.00	73.00	72.41	72.52
333	AMEX	DIM	Mon, Oct 15, 2007	74.24	74.24	73.36	73.62
332	AMEX	DIM	Fri, Oct 12, 2007	74.35	74.79	74.35	74.55
331	AMEX	DIM	Thu, Oct 11, 2007	74.10	74.88	73.77	74.02
330	AMEX	DIM	Wed, Oct 10, 2007	73.83	74.02	73.60	73.92
329	AMEX	DIM	Tue, Oct 9, 2007	73.39	74.00	73.31	74.00
328	AMEX	DIM	Mon, Oct 8, 2007	73.15	73.22	72.84	73.08
327	AMEX	DIM	Fri, Oct 5, 2007	73.24	73.69	73.20	73.58
326	AMEX	DIM	Thu, Oct 4, 2007	72.75	72.91	72.57	72.78
325	AMEX	DIM	Wed, Oct 3, 2007	72.94	73.04	72.50	72.60
324	AMEX	DIM	Tue, Oct 2, 2007	73.03	73.08	72.58	72.88
323	AMEX	DIM	Mon, Oct 1, 2007	72.12	73.16	72.12	72.90
322	AMEX	DIM	Fri, Sep 28, 2007	71.95	72.19	71.60	71.89
321	AMEX	DIM	Thu, Sep 27, 2007	71.75	71.96	71.63	71.88
320	AMEX	DIM	Wed, Sep 26, 2007	71.04	71.19	70.78	71.13
319	AMEX	DIM	Tue, Sep 25, 2007	70.17	70.59	70.11	70.33
318	AMEX	DIM	Mon, Sep 24, 2007	71.19	71.19	70.69	70.71
317	AMEX	DIM	Fri, Sep 21, 2007	70.79	71.09	70.72	70.89
316	AMEX	DIM	Thu, Sep 20, 2007	70.34	70.55	70.07	70.20
315	AMEX	DIM	Wed, Sep 19, 2007	70.25	70.47	69.63	70.07
314	AMEX	DIM	Tue, Sep 18, 2007	67.97	69.82	67.78	69.65
313	AMEX	DIM	Mon, Sep 17, 2007	67.93	68.09	67.10	67.34
312	AMEX	DIM	Fri, Sep 14, 2007	68.39	68.93	68.39	68.72
311	AMEX	DIM	Thu, Sep 13, 2007	69.22	69.51	69.10	69.20
310	AMEX	DIM	Wed, Sep 12, 2007	68.86	69.38	68.80	69.06
309	AMEX	DIM	Tue, Sep 11, 2007	68.89	69.39	68.80	69.36
308	AMEX	DIM	Mon, Sep 10, 2007	69.14	69.14	68.08	68.75
307	AMEX	DIM	Fri, Sep 7, 2007	68.74	68.74	68.06	68.32
306	AMEX	DIM	Thu, Sep 6, 2007	69.14	69.48	68.75	69.21
305	AMEX	DIM	Wed, Sep 5, 2007	68.94	69.08	68.56	68.83
304	AMEX	DIM	Tue, Sep 4, 2007	69.31	70.22	69.28	70.06
303	AMEX	DIM	Fri, Aug 31, 2007	69.43	69.76	69.12	69.51
302	AMEX	DIM	Thu, Aug 30, 2007	67.50	68.46	67.50	67.99
301	AMEX	DIM	Wed, Aug 29, 2007	67.72	68.63	67.50	68.63
300	AMEX	DIM	Tue, Aug 28, 2007	67.92	67.92	66.52	66.52
299	AMEX	DIM	Mon, Aug 27, 2007	68.53	68.54	68.21	68.22
298	AMEX	DIM	Fri, Aug 24, 2007	67.82	68.84	67.82	68.84
297	AMEX	DIM	Thu, Aug 23, 2007	67.82	67.82	67.13	67.43
296	AMEX	DIM	Wed, Aug 22, 2007	66.55	67.12	66.43	67.08
295	AMEX	DIM	Tue, Aug 21, 2007	65.07	65.30	64.92	65.06
294	AMEX	DIM	Mon, Aug 20, 2007	65.38	65.38	64.49	65.25
293	AMEX	DIM	Fri, Aug 17, 2007	65.05	65.05	64.00	64.65
292	AMEX	DIM	Thu, Aug 16, 2007	63.60	63.97	61.12	63.97
291	AMEX	DIM	Wed, Aug 15, 2007	65.79	66.41	64.72	64.72
290	AMEX	DIM	Tue, Aug 14, 2007	68.02	68.02	66.70	66.72
289	AMEX	DIM	Mon, Aug 13, 2007	68.37	68.37	67.55	67.55
288	AMEX	DIM	Fri, Aug 10, 2007	67.44	68.13	66.65	67.90
287	AMEX	DIM	Thu, Aug 9, 2007	68.61	69.20	68.37	68.48
286	AMEX	DIM	Wed, Aug 8, 2007	69.97	70.58	69.47	70.20
285	AMEX	DIM	Tue, Aug 7, 2007	68.45	69.40	68.21	69.23
284	AMEX	DIM	Mon, Aug 6, 2007	69.15	69.23	68.42	69.22
283	AMEX	DIM	Fri, Aug 3, 2007	69.59	69.76	68.34	68.46
282	AMEX	DIM	Thu, Aug 2, 2007	69.85	70.28	69.71	70.17
281	AMEX	DIM	Wed, Aug 1, 2007	69.85	70.19	69.00	70.19
280	AMEX	DIM	Tue, Jul 31, 2007	71.04	71.35	70.21	70.21
279	AMEX	DIM	Mon, Jul 30, 2007	70.06	70.66	69.77	70.52
278	AMEX	DIM	Fri, Jul 27, 2007	69.98	70.44	68.83	68.83
277	AMEX	DIM	Thu, Jul 26, 2007	71.03	71.49	69.70	70.35
276	AMEX	DIM	Wed, Jul 25, 2007	73.40	73.40	72.40	72.99
275	AMEX	DIM	Tue, Jul 24, 2007	73.90	73.96	72.75	73.00
274	AMEX	DIM	Mon, Jul 23, 2007	74.25	74.48	74.13	74.19
273	AMEX	DIM	Fri, Jul 20, 2007	74.35	74.35	73.59	73.91
272	AMEX	DIM	Thu, Jul 19, 2007	74.34	74.41	74.07	74.15
271	AMEX	DIM	Wed, Jul 18, 2007	73.68	73.89	73.41	73.78
270	AMEX	DIM	Tue, Jul 17, 2007	74.02	74.26	73.89	74.03
269	AMEX	DIM	Mon, Jul 16, 2007	74.32	74.48	74.13	74.19
268	AMEX	DIM	Fri, Jul 13, 2007	74.31	74.53	74.30	74.51
267	AMEX	DIM	Thu, Jul 12, 2007	73.63	74.59	73.62	74.56
266	AMEX	DIM	Wed, Jul 11, 2007	73.11	73.50	73.11	73.50
265	AMEX	DIM	Tue, Jul 10, 2007	73.25	73.40	72.72	72.80
264	AMEX	DIM	Mon, Jul 9, 2007	73.48	73.70	73.37	73.57
263	AMEX	DIM	Fri, Jul 6, 2007	73.12	73.31	72.89	73.26
262	AMEX	DIM	Thu, Jul 5, 2007	73.28	73.28	72.76	73.16
261	AMEX	DIM	Tue, Jul 3, 2007	72.84	72.90	72.71	72.88
260	AMEX	DIM	Mon, Jul 2, 2007	72.16	72.60	72.16	72.60
259	AMEX	DIM	Fri, Jun 29, 2007	71.93	72.13	71.40	71.85
258	AMEX	DIM	Thu, Jun 28, 2007	71.55	71.83	71.50	71.52
257	AMEX	DIM	Wed, Jun 27, 2007	70.58	71.24	70.52	71.24
256	AMEX	DIM	Tue, Jun 26, 2007	71.65	71.79	71.02	71.02
255	AMEX	DIM	Mon, Jun 25, 2007	71.51	72.01	71.20	71.32
254	AMEX	DIM	Fri, Jun 22, 2007	72.14	72.23	71.37	71.52
253	AMEX	DIM	Thu, Jun 21, 2007	72.05	72.55	71.82	72.45
252	AMEX	DIM	Wed, Jun 20, 2007	72.98	72.98	71.93	71.93
251	AMEX	DIM	Tue, Jun 19, 2007	72.43	72.76	72.33	72.68
250	AMEX	DIM	Mon, Jun 18, 2007	72.36	72.51	72.17	72.39
249	AMEX	DIM	Fri, Jun 15, 2007	72.19	72.47	72.17	72.30
248	AMEX	DIM	Thu, Jun 14, 2007	71.30	71.76	71.30	71.59
247	AMEX	DIM	Wed, Jun 13, 2007	70.48	71.13	70.43	71.09
246	AMEX	DIM	Tue, Jun 12, 2007	70.66	71.14	70.20	70.20
245	AMEX	DIM	Mon, Jun 11, 2007	70.96	71.55	70.76	71.24
244	AMEX	DIM	Fri, Jun 8, 2007	70.25	71.09	70.07	71.09
243	AMEX	DIM	Thu, Jun 7, 2007	71.35	71.76	70.21	70.21
242	AMEX	DIM	Wed, Jun 6, 2007	72.48	72.52	71.66	71.83
241	AMEX	DIM	Tue, Jun 5, 2007	73.30	73.40	72.84	73.24
240	AMEX	DIM	Mon, Jun 4, 2007	73.20	73.48	73.20	73.48
239	AMEX	DIM	Fri, Jun 1, 2007	73.00	73.26	73.00	73.25
238	AMEX	DIM	Thu, May 31, 2007	72.72	72.85	72.55	72.75
237	AMEX	DIM	Wed, May 30, 2007	71.55	72.34	71.44	72.30
236	AMEX	DIM	Tue, May 29, 2007	72.40	72.58	71.99	72.25
235	AMEX	DIM	Fri, May 25, 2007	72.00	72.13	71.88	72.11
234	AMEX	DIM	Thu, May 24, 2007	72.50	72.61	71.58	71.74
233	AMEX	DIM	Wed, May 23, 2007	72.87	72.93	72.35	72.44
232	AMEX	DIM	Tue, May 22, 2007	72.45	72.45	72.08	72.15
231	AMEX	DIM	Mon, May 21, 2007	72.09	72.35	71.96	72.12
230	AMEX	DIM	Fri, May 18, 2007	71.70	72.46	71.65	72.46
229	AMEX	DIM	Thu, May 17, 2007	71.57	72.04	71.57	71.95
228	AMEX	DIM	Wed, May 16, 2007	72.40	72.45	71.74	72.30
227	AMEX	DIM	Tue, May 15, 2007	71.85	72.49	71.82	71.93
226	AMEX	DIM	Mon, May 14, 2007	71.99	72.06	71.71	71.85
225	AMEX	DIM	Fri, May 11, 2007	71.30	71.95	71.30	71.95
224	AMEX	DIM	Thu, May 10, 2007	71.65	71.80	70.64	70.80
223	AMEX	DIM	Wed, May 9, 2007	71.72	71.99	71.60	71.98
222	AMEX	DIM	Tue, May 8, 2007	71.87	71.87	71.36	71.75
221	AMEX	DIM	Mon, May 7, 2007	72.20	72.44	72.20	72.20
220	AMEX	DIM	Fri, May 4, 2007	72.05	72.24	71.97	72.18
219	AMEX	DIM	Thu, May 3, 2007	71.44	71.49	71.16	71.48
218	AMEX	DIM	Wed, May 2, 2007	71.25	71.71	71.20	71.61
217	AMEX	DIM	Tue, May 1, 2007	71.45	71.45	70.83	71.17
216	AMEX	DIM	Mon, Apr 30, 2007	71.25	71.48	70.95	70.95
215	AMEX	DIM	Fri, Apr 27, 2007	71.08	71.29	70.95	71.19
214	AMEX	DIM	Thu, Apr 26, 2007	71.02	71.30	70.75	71.05
213	AMEX	DIM	Wed, Apr 25, 2007	71.15	71.38	70.91	71.32
212	AMEX	DIM	Tue, Apr 24, 2007	70.58	70.76	70.37	70.74
211	AMEX	DIM	Mon, Apr 23, 2007	71.10	71.30	70.93	71.04
210	AMEX	DIM	Fri, Apr 20, 2007	71.21	71.44	71.21	71.36
209	AMEX	DIM	Thu, Apr 19, 2007	70.43	70.84	70.24	70.63
208	AMEX	DIM	Wed, Apr 18, 2007	70.92	71.31	70.92	71.20
207	AMEX	DIM	Tue, Apr 17, 2007	71.21	71.45	71.11	71.28
206	AMEX	DIM	Mon, Apr 16, 2007	71.00	71.90	71.00	71.29
205	AMEX	DIM	Fri, Apr 13, 2007	70.33	70.73	70.20	70.69
204	AMEX	DIM	Thu, Apr 12, 2007	69.70	70.56	69.67	70.53
203	AMEX	DIM	Wed, Apr 11, 2007	70.24	70.28	69.70	69.90
202	AMEX	DIM	Tue, Apr 10, 2007	70.03	70.37	69.91	70.34
201	AMEX	DIM	Mon, Apr 9, 2007	69.86	69.95	69.69	69.89
200	AMEX	DIM	Thu, Apr 5, 2007	69.46	69.86	69.46	69.77
199	AMEX	DIM	Wed, Apr 4, 2007	69.11	69.47	69.09	69.47
198	AMEX	DIM	Tue, Apr 3, 2007	68.71	69.12	68.65	69.00
197	AMEX	DIM	Mon, Apr 2, 2007	67.95	68.38	67.89	68.35
196	AMEX	DIM	Fri, Mar 30, 2007	67.68	68.14	67.68	67.91
195	AMEX	DIM	Thu, Mar 29, 2007	67.59	67.75	67.33	67.70
194	AMEX	DIM	Wed, Mar 28, 2007	67.13	67.25	66.85	66.90
193	AMEX	DIM	Tue, Mar 27, 2007	67.55	67.77	67.55	67.73
192	AMEX	DIM	Mon, Mar 26, 2007	67.82	68.07	67.28	68.03
191	AMEX	DIM	Fri, Mar 23, 2007	67.45	68.14	67.45	67.77
190	AMEX	DIM	Thu, Mar 22, 2007	67.75	68.20	67.49	67.62
189	AMEX	DIM	Wed, Mar 21, 2007	66.43	67.77	66.31	67.74
188	AMEX	DIM	Tue, Mar 20, 2007	65.62	66.20	65.62	66.19
187	AMEX	DIM	Mon, Mar 19, 2007	65.53	65.74	65.36	65.70
186	AMEX	DIM	Fri, Mar 16, 2007	64.92	65.16	64.69	64.79
185	AMEX	DIM	Thu, Mar 15, 2007	63.99	64.74	63.99	64.62
184	AMEX	DIM	Wed, Mar 14, 2007	63.66	64.04	63.00	64.04
183	AMEX	DIM	Tue, Mar 13, 2007	65.00	65.21	63.93	64.02
182	AMEX	DIM	Mon, Mar 12, 2007	65.29	65.74	65.25	65.63
181	AMEX	DIM	Fri, Mar 9, 2007	64.91	65.16	64.65	65.16
180	AMEX	DIM	Thu, Mar 8, 2007	64.41	64.83	64.41	64.61
179	AMEX	DIM	Wed, Mar 7, 2007	63.62	63.99	63.59	63.71
178	AMEX	DIM	Tue, Mar 6, 2007	63.00	63.52	62.92	63.47
177	AMEX	DIM	Mon, Mar 5, 2007	61.90	62.44	61.70	61.70
176	AMEX	DIM	Fri, Mar 2, 2007	63.60	63.87	63.25	63.33
175	AMEX	DIM	Thu, Mar 1, 2007	63.24	64.61	60.00	63.57
174	AMEX	DIM	Wed, Feb 28, 2007	64.48	64.71	64.10	64.61
173	AMEX	DIM	Tue, Feb 27, 2007	65.88	65.88	63.66	64.02
172	AMEX	DIM	Mon, Feb 26, 2007	67.41	67.46	67.13	67.40
171	AMEX	DIM	Fri, Feb 23, 2007	67.02	67.18	66.96	67.14
170	AMEX	DIM	Thu, Feb 22, 2007	66.72	66.92	66.67	66.92
169	AMEX	DIM	Wed, Feb 21, 2007	66.63	66.67	66.26	66.62
168	AMEX	DIM	Tue, Feb 20, 2007	66.63	67.03	66.51	67.03
167	AMEX	DIM	Fri, Feb 16, 2007	66.65	66.90	66.57	66.90
166	AMEX	DIM	Thu, Feb 15, 2007	66.95	66.95	66.73	66.90
165	AMEX	DIM	Wed, Feb 14, 2007	66.36	66.92	66.36	66.84
164	AMEX	DIM	Tue, Feb 13, 2007	65.62	65.93	65.54	65.93
163	AMEX	DIM	Mon, Feb 12, 2007	65.50	65.50	65.20	65.30
162	AMEX	DIM	Fri, Feb 9, 2007	65.84	65.97	65.40	65.56
161	AMEX	DIM	Thu, Feb 8, 2007	65.69	65.95	65.60	65.90
160	AMEX	DIM	Wed, Feb 7, 2007	66.05	66.29	65.95	66.16
159	AMEX	DIM	Tue, Feb 6, 2007	65.71	65.84	65.53	65.81
158	AMEX	DIM	Mon, Feb 5, 2007	65.11	65.19	65.01	65.07
157	AMEX	DIM	Fri, Feb 2, 2007	65.38	65.47	65.16	65.42
156	AMEX	DIM	Thu, Feb 1, 2007	65.17	65.28	65.05	65.28
155	AMEX	DIM	Wed, Jan 31, 2007	64.00	64.82	63.98	64.76
154	AMEX	DIM	Tue, Jan 30, 2007	64.39	64.49	64.27	64.48
153	AMEX	DIM	Mon, Jan 29, 2007	64.02	64.31	63.97	64.02
152	AMEX	DIM	Fri, Jan 26, 2007	64.00	64.00	63.65	63.90
151	AMEX	DIM	Thu, Jan 25, 2007	64.65	64.70	63.85	63.96
150	AMEX	DIM	Wed, Jan 24, 2007	64.76	65.05	64.70	65.00
149	AMEX	DIM	Tue, Jan 23, 2007	64.55	64.93	64.55	64.77
148	AMEX	DIM	Mon, Jan 22, 2007	64.70	64.72	64.24	64.39
147	AMEX	DIM	Fri, Jan 19, 2007	64.05	64.55	64.05	64.55
146	AMEX	DIM	Thu, Jan 18, 2007	64.19	64.19	63.80	63.93
145	AMEX	DIM	Wed, Jan 17, 2007	63.73	64.12	63.71	63.91
144	AMEX	DIM	Tue, Jan 16, 2007	64.01	64.09	63.74	63.92
143	AMEX	DIM	Fri, Jan 12, 2007	63.32	63.74	63.32	63.74
142	AMEX	DIM	Thu, Jan 11, 2007	62.78	63.31	62.78	63.16
141	AMEX	DIM	Wed, Jan 10, 2007	62.62	62.88	62.50	62.86
140	AMEX	DIM	Tue, Jan 9, 2007	63.36	63.36	62.90	63.23
139	AMEX	DIM	Mon, Jan 8, 2007	62.93	63.18	62.84	63.12
138	AMEX	DIM	Fri, Jan 5, 2007	63.18	63.18	62.80	62.87
137	AMEX	DIM	Thu, Jan 4, 2007	63.69	63.94	63.60	63.85
136	AMEX	DIM	Wed, Jan 3, 2007	64.40	64.45	63.75	64.03
135	AMEX	DIM	Fri, Dec 29, 2006	63.73	63.99	63.73	63.76
134	AMEX	DIM	Thu, Dec 28, 2006	63.85	64.00	63.69	63.86
133	AMEX	DIM	Wed, Dec 27, 2006	63.40	63.72	63.40	63.72
132	AMEX	DIM	Tue, Dec 26, 2006	62.85	63.09	62.79	63.00
131	AMEX	DIM	Fri, Dec 22, 2006	63.28	63.28	62.76	63.02
130	AMEX	DIM	Thu, Dec 21, 2006	63.20	63.32	63.04	63.15
129	AMEX	DIM	Wed, Dec 20, 2006	63.66	63.77	63.35	63.46
128	AMEX	DIM	Tue, Dec 19, 2006	63.07	63.47	63.01	63.47
127	AMEX	DIM	Mon, Dec 18, 2006	63.40	63.40	63.08	63.11
126	AMEX	DIM	Fri, Dec 15, 2006	63.55	63.60	63.11	63.19
125	AMEX	DIM	Thu, Dec 14, 2006	63.25	63.47	63.25	63.42
124	AMEX	DIM	Wed, Dec 13, 2006	63.02	63.19	62.99	63.14
123	AMEX	DIM	Tue, Dec 12, 2006	62.72	63.02	62.54	62.98
122	AMEX	DIM	Mon, Dec 11, 2006	62.40	62.85	62.40	62.74
121	AMEX	DIM	Fri, Dec 8, 2006	62.55	62.79	62.23	62.26
120	AMEX	DIM	Thu, Dec 7, 2006	62.65	62.72	62.37	62.42
119	AMEX	DIM	Wed, Dec 6, 2006	61.98	62.35	61.98	62.18
118	AMEX	DIM	Tue, Dec 5, 2006	62.12	62.47	62.07	62.45
117	AMEX	DIM	Mon, Dec 4, 2006	61.58	62.13	61.58	62.04
116	AMEX	DIM	Fri, Dec 1, 2006	61.60	61.61	61.12	61.55
115	AMEX	DIM	Thu, Nov 30, 2006	61.40	61.64	61.28	61.50
114	AMEX	DIM	Wed, Nov 29, 2006	61.10	61.20	60.83	61.16
113	AMEX	DIM	Tue, Nov 28, 2006	59.98	60.41	59.98	60.36
112	AMEX	DIM	Mon, Nov 27, 2006	60.56	60.56	59.97	60.07
111	AMEX	DIM	Fri, Nov 24, 2006	60.47	60.76	60.47	60.55
110	AMEX	DIM	Wed, Nov 22, 2006	60.53	60.64	60.47	60.60
109	AMEX	DIM	Tue, Nov 21, 2006	59.79	60.09	59.79	60.09
108	AMEX	DIM	Mon, Nov 20, 2006	59.57	59.67	59.47	59.58
107	AMEX	DIM	Fri, Nov 17, 2006	59.63	60.01	59.63	60.01
106	AMEX	DIM	Thu, Nov 16, 2006	60.08	60.08	59.90	59.90
105	AMEX	DIM	Wed, Nov 15, 2006	59.80	60.26	59.80	60.10
104	AMEX	DIM	Tue, Nov 14, 2006	60.00	60.20	59.82	60.20
103	AMEX	DIM	Mon, Nov 13, 2006	59.68	59.80	59.59	59.67
102	AMEX	DIM	Fri, Nov 10, 2006	59.95	59.95	59.75	59.85
101	AMEX	DIM	Thu, Nov 9, 2006	59.60	59.87	59.53	59.54
100	AMEX	DIM	Wed, Nov 8, 2006	59.30	59.79	59.18	59.70
99	AMEX	DIM	Tue, Nov 7, 2006	59.65	59.92	59.58	59.58
98	AMEX	DIM	Mon, Nov 6, 2006	59.15	59.60	59.15	59.55
97	AMEX	DIM	Fri, Nov 3, 2006	59.00	59.05	58.75	58.94
96	AMEX	DIM	Thu, Nov 2, 2006	58.80	59.08	58.80	59.01
95	AMEX	DIM	Wed, Nov 1, 2006	59.35	59.40	58.78	58.82
94	AMEX	DIM	Tue, Oct 31, 2006	58.72	59.07	58.70	58.94
93	AMEX	DIM	Mon, Oct 30, 2006	58.47	58.71	58.43	58.59
92	AMEX	DIM	Fri, Oct 27, 2006	58.78	58.87	58.45	58.50
91	AMEX	DIM	Thu, Oct 26, 2006	58.75	59.08	58.66	59.03
90	AMEX	DIM	Wed, Oct 25, 2006	58.24	58.68	58.24	58.61
89	AMEX	DIM	Tue, Oct 24, 2006	57.92	58.23	57.92	58.19
88	AMEX	DIM	Mon, Oct 23, 2006	57.75	58.17	57.75	58.16
87	AMEX	DIM	Fri, Oct 20, 2006	58.25	58.29	58.02	58.29
86	AMEX	DIM	Thu, Oct 19, 2006	57.70	58.10	57.70	58.05
85	AMEX	DIM	Wed, Oct 18, 2006	57.60	57.70	57.44	57.54
84	AMEX	DIM	Tue, Oct 17, 2006	57.33	57.33	57.04	57.25
83	AMEX	DIM	Mon, Oct 16, 2006	57.46	57.75	57.46	57.75
82	AMEX	DIM	Fri, Oct 13, 2006	57.37	57.52	57.22	57.39
81	AMEX	DIM	Thu, Oct 12, 2006	57.08	57.54	57.08	57.52
80	AMEX	DIM	Wed, Oct 11, 2006	56.70	56.99	56.48	56.75
79	AMEX	DIM	Tue, Oct 10, 2006	56.78	56.85	56.66	56.85
78	AMEX	DIM	Mon, Oct 9, 2006	56.70	56.88	56.60	56.77
77	AMEX	DIM	Fri, Oct 6, 2006	56.78	56.93	56.65	56.83
76	AMEX	DIM	Thu, Oct 5, 2006	57.12	57.41	57.09	57.37
75	AMEX	DIM	Wed, Oct 4, 2006	56.51	57.14	56.51	57.11
74	AMEX	DIM	Tue, Oct 3, 2006	56.38	56.70	56.38	56.51
73	AMEX	DIM	Mon, Oct 2, 2006	56.42	56.79	56.40	56.47
72	AMEX	DIM	Fri, Sep 29, 2006	56.30	56.43	56.25	56.31
71	AMEX	DIM	Thu, Sep 28, 2006	56.35	56.54	56.25	56.54
70	AMEX	DIM	Wed, Sep 27, 2006	56.25	56.40	56.06	56.25
69	AMEX	DIM	Tue, Sep 26, 2006	55.80	55.90	55.70	55.90
68	AMEX	DIM	Mon, Sep 25, 2006	55.65	56.00	55.60	56.00
67	AMEX	DIM	Fri, Sep 22, 2006	55.62	55.80	55.52	55.57
66	AMEX	DIM	Thu, Sep 21, 2006	55.93	55.94	55.68	55.77
65	AMEX	DIM	Wed, Sep 20, 2006	55.22	55.47	55.19	55.43
64	AMEX	DIM	Tue, Sep 19, 2006	55.40	55.42	54.77	55.06
63	AMEX	DIM	Mon, Sep 18, 2006	55.20	55.56	55.20	55.56
62	AMEX	DIM	Fri, Sep 15, 2006	55.30	55.31	55.07	55.17
61	AMEX	DIM	Thu, Sep 14, 2006	55.18	55.31	55.09	55.25
60	AMEX	DIM	Wed, Sep 13, 2006	54.89	55.10	54.79	55.00
59	AMEX	DIM	Tue, Sep 12, 2006	54.38	54.94	54.38	54.82
58	AMEX	DIM	Mon, Sep 11, 2006	54.39	54.40	54.07	54.34
57	AMEX	DIM	Fri, Sep 8, 2006	54.36	54.59	54.31	54.56
56	AMEX	DIM	Thu, Sep 7, 2006	54.55	54.65	54.37	54.52
55	AMEX	DIM	Wed, Sep 6, 2006	55.20	55.22	55.00	55.08
54	AMEX	DIM	Tue, Sep 5, 2006	55.70	55.85	55.50	55.84
53	AMEX	DIM	Fri, Sep 1, 2006	55.27	55.63	55.27	55.63
52	AMEX	DIM	Thu, Aug 31, 2006	55.31	55.31	55.01	55.13
51	AMEX	DIM	Wed, Aug 30, 2006	55.11	55.11	54.91	54.95
50	AMEX	DIM	Tue, Aug 29, 2006	54.68	54.80	54.36	54.80
49	AMEX	DIM	Mon, Aug 28, 2006	54.10	54.50	54.10	54.41
48	AMEX	DIM	Fri, Aug 25, 2006	54.15	54.15	53.94	54.07
47	AMEX	DIM	Thu, Aug 24, 2006	54.45	54.45	54.05	54.05
46	AMEX	DIM	Wed, Aug 23, 2006	55.36	55.36	54.25	54.34
45	AMEX	DIM	Tue, Aug 22, 2006	55.70	55.83	55.64	55.64
44	AMEX	DIM	Mon, Aug 21, 2006	55.38	55.88	55.28	55.88
43	AMEX	DIM	Fri, Aug 18, 2006	55.28	55.28	55.27	55.28
42	AMEX	DIM	Thu, Aug 17, 2006	55.40	55.41	55.28	55.29
41	AMEX	DIM	Wed, Aug 16, 2006	55.10	55.38	55.10	55.38
40	AMEX	DIM	Tue, Aug 15, 2006	54.30	54.55	54.30	54.55
39	AMEX	DIM	Mon, Aug 14, 2006	53.99	54.05	53.85	53.87
38	AMEX	DIM	Fri, Aug 11, 2006	53.50	53.82	53.50	53.82
37	AMEX	DIM	Thu, Aug 10, 2006	53.60	53.85	53.60	53.85
36	AMEX	DIM	Wed, Aug 9, 2006	53.83	54.06	53.83	54.06
35	AMEX	DIM	Tue, Aug 8, 2006	53.73	53.79	53.73	53.79
34	AMEX	DIM	Mon, Aug 7, 2006	53.57	53.79	53.57	53.79
33	AMEX	DIM	Fri, Aug 4, 2006	54.05	54.22	53.96	53.96
32	AMEX	DIM	Thu, Aug 3, 2006	53.42	53.74	53.35	53.74
31	AMEX	DIM	Wed, Aug 2, 2006	53.72	53.92	53.72	53.92
30	AMEX	DIM	Mon, Jul 31, 2006	53.50	53.62	53.47	53.47
29	AMEX	DIM	Fri, Jul 28, 2006	53.62	53.67	53.51	53.67
28	AMEX	DIM	Thu, Jul 27, 2006	53.37	53.37	52.78	52.78
27	AMEX	DIM	Wed, Jul 26, 2006	52.19	52.70	52.00	52.70
26	AMEX	DIM	Tue, Jul 25, 2006	52.19	52.19	51.99	52.07
25	AMEX	DIM	Mon, Jul 24, 2006	51.82	52.06	51.82	52.06
24	AMEX	DIM	Fri, Jul 21, 2006	51.24	51.31	51.24	51.31
23	AMEX	DIM	Thu, Jul 20, 2006	51.80	51.80	51.38	51.38
22	AMEX	DIM	Wed, Jul 19, 2006	50.62	51.50	50.62	51.50
21	AMEX	DIM	Tue, Jul 18, 2006	50.21	50.21	50.21	50.21
20	AMEX	DIM	Mon, Jul 17, 2006	50.42	50.48	50.42	50.48
19	AMEX	DIM	Fri, Jul 14, 2006	51.48	51.48	51.29	51.29
18	AMEX	DIM	Thu, Jul 13, 2006	52.16	52.17	51.68	51.68
17	AMEX	DIM	Wed, Jul 12, 2006	52.73	52.73	52.28	52.38
16	AMEX	DIM	Tue, Jul 11, 2006	52.70	53.04	52.51	53.04
15	AMEX	DIM	Mon, Jul 10, 2006	52.86	52.87	52.86	52.87
14	AMEX	DIM	Fri, Jul 7, 2006	52.98	53.00	52.80	52.80
13	AMEX	DIM	Thu, Jul 6, 2006	52.79	52.79	52.79	52.79
12	AMEX	DIM	Wed, Jul 5, 2006	52.81	52.81	52.78	52.78
11	AMEX	DIM	Mon, Jul 3, 2006	53.05	53.05	53.05	53.05
10	AMEX	DIM	Fri, Jun 30, 2006	52.94	52.97	52.94	52.97
9	AMEX	DIM	Thu, Jun 29, 2006	51.07	52.12	51.07	52.12
8	AMEX	DIM	Wed, Jun 28, 2006	50.20	50.30	50.20	50.30
7	AMEX	DIM	Tue, Jun 27, 2006	50.53	50.53	50.36	50.36
6	AMEX	DIM	Mon, Jun 26, 2006	50.62	50.62	50.62	50.62
5	AMEX	DIM	Thu, Jun 22, 2006	50.60	50.60	50.60	50.60
4	AMEX	DIM	Wed, Jun 21, 2006	50.20	50.81	50.20	50.78
3	AMEX	DIM	Tue, Jun 20, 2006	50.51	50.51	50.32	50.32
2	AMEX	DIM	Mon, Jun 19, 2006	50.60	50.63	50.40	50.40
1	AMEX	DIM	Fri, Jun 16, 2006	50.52	50.52	50.41	50.45
#	Exchange	Symbol	Date	Open	High	Low	Close

WisdomTree International MidCap Dividend Fund AMEX:DIM 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