DLH Holdings Corp NASDAQ:DLHC Historical Prices

Below are the 3175 trading days of historical prices for DLHC.

#	Exchange	Symbol	Date	Open	High	Low	Close
3175	NASDAQ	DLHC	Fri, Apr 19, 2024	10.90	11.27	10.81	11.27
3174	NASDAQ	DLHC	Thu, Apr 18, 2024	11.19	11.19	10.89	11.04
3173	NASDAQ	DLHC	Wed, Apr 17, 2024	11.49	11.49	11.11	11.12
3172	NASDAQ	DLHC	Tue, Apr 16, 2024	11.30	11.62	11.05	11.37
3171	NASDAQ	DLHC	Mon, Apr 15, 2024	11.57	11.70	11.20	11.30
3170	NASDAQ	DLHC	Fri, Apr 12, 2024	11.96	12.01	11.52	11.63
3169	NASDAQ	DLHC	Thu, Apr 11, 2024	12.17	12.50	11.77	12.00
3168	NASDAQ	DLHC	Wed, Apr 10, 2024	12.66	12.66	12.03	12.27
3167	NASDAQ	DLHC	Tue, Apr 9, 2024	12.66	12.83	12.51	12.78
3166	NASDAQ	DLHC	Mon, Apr 8, 2024	12.99	13.17	12.67	12.78
3165	NASDAQ	DLHC	Fri, Apr 5, 2024	13.14	13.40	13.04	13.04
3164	NASDAQ	DLHC	Thu, Apr 4, 2024	12.89	13.28	12.65	13.23
3163	NASDAQ	DLHC	Wed, Apr 3, 2024	13.19	13.64	12.71	12.73
3162	NASDAQ	DLHC	Tue, Apr 2, 2024	13.06	13.26	12.90	13.19
3161	NASDAQ	DLHC	Mon, Apr 1, 2024	13.19	13.19	12.88	13.12
3160	NASDAQ	DLHC	Thu, Mar 28, 2024	13.84	14.00	13.20	13.27
3159	NASDAQ	DLHC	Wed, Mar 27, 2024	14.28	14.31	13.81	13.91
3158	NASDAQ	DLHC	Tue, Mar 26, 2024	14.13	14.44	14.13	14.37
3157	NASDAQ	DLHC	Mon, Mar 25, 2024	14.28	14.28	13.79	14.26
3156	NASDAQ	DLHC	Fri, Mar 22, 2024	14.35	14.60	14.14	14.37
3155	NASDAQ	DLHC	Thu, Mar 21, 2024	14.32	14.39	14.13	14.37
3154	NASDAQ	DLHC	Wed, Mar 20, 2024	13.95	14.43	13.85	14.43
3153	NASDAQ	DLHC	Tue, Mar 19, 2024	13.66	14.10	13.57	13.84
3152	NASDAQ	DLHC	Mon, Mar 18, 2024	13.84	14.23	13.75	13.77
3151	NASDAQ	DLHC	Fri, Mar 15, 2024	13.84	14.25	13.72	13.96
3150	NASDAQ	DLHC	Thu, Mar 14, 2024	13.99	14.13	13.69	13.87
3149	NASDAQ	DLHC	Wed, Mar 13, 2024	13.82	14.20	13.82	13.97
3148	NASDAQ	DLHC	Tue, Mar 12, 2024	13.72	14.02	13.71	13.82
3147	NASDAQ	DLHC	Mon, Mar 11, 2024	13.88	14.02	13.75	13.86
3146	NASDAQ	DLHC	Fri, Mar 8, 2024	14.90	14.96	13.82	14.03
3145	NASDAQ	DLHC	Thu, Mar 7, 2024	14.93	15.10	14.73	14.76
3144	NASDAQ	DLHC	Wed, Mar 6, 2024	14.80	15.23	14.77	14.77
3143	NASDAQ	DLHC	Tue, Mar 5, 2024	15.58	15.99	14.78	14.78
3142	NASDAQ	DLHC	Mon, Mar 4, 2024	15.14	15.86	15.14	15.76
3141	NASDAQ	DLHC	Fri, Mar 1, 2024	15.12	15.15	14.92	15.05
3140	NASDAQ	DLHC	Thu, Feb 29, 2024	15.21	15.45	14.94	14.94
3139	NASDAQ	DLHC	Wed, Feb 28, 2024	15.53	15.92	15.23	15.31
3138	NASDAQ	DLHC	Tue, Feb 27, 2024	16.43	16.45	15.70	15.75
3137	NASDAQ	DLHC	Mon, Feb 26, 2024	16.04	16.67	15.70	16.21
3136	NASDAQ	DLHC	Fri, Feb 23, 2024	15.92	16.02	15.72	15.96
3135	NASDAQ	DLHC	Thu, Feb 22, 2024	16.40	16.48	15.92	15.93
3134	NASDAQ	DLHC	Wed, Feb 21, 2024	16.08	16.34	16.08	16.27
3133	NASDAQ	DLHC	Tue, Feb 20, 2024	15.92	16.52	15.92	16.24
3132	NASDAQ	DLHC	Fri, Feb 16, 2024	15.57	15.97	15.57	15.92
3131	NASDAQ	DLHC	Thu, Feb 15, 2024	16.38	16.43	15.76	15.80
3130	NASDAQ	DLHC	Wed, Feb 14, 2024	17.06	17.19	16.47	16.49
3129	NASDAQ	DLHC	Tue, Feb 13, 2024	17.09	17.12	16.71	16.82
3128	NASDAQ	DLHC	Mon, Feb 12, 2024	17.58	17.58	17.10	17.11
3127	NASDAQ	DLHC	Fri, Feb 9, 2024	16.50	17.29	16.50	17.05
3126	NASDAQ	DLHC	Thu, Feb 8, 2024	16.27	16.50	16.22	16.50
3125	NASDAQ	DLHC	Wed, Feb 7, 2024	16.86	16.90	16.20	16.31
3124	NASDAQ	DLHC	Tue, Feb 6, 2024	16.78	16.88	16.02	16.80
3123	NASDAQ	DLHC	Mon, Feb 5, 2024	16.24	16.58	16.22	16.42
3122	NASDAQ	DLHC	Fri, Feb 2, 2024	15.79	16.06	15.55	15.97
3121	NASDAQ	DLHC	Thu, Feb 1, 2024	15.99	16.00	15.63	15.79
3120	NASDAQ	DLHC	Wed, Jan 31, 2024	15.38	15.96	15.38	15.70
3119	NASDAQ	DLHC	Tue, Jan 30, 2024	15.93	16.07	15.89	16.02
3118	NASDAQ	DLHC	Mon, Jan 29, 2024	15.99	16.11	15.65	15.93
3117	NASDAQ	DLHC	Fri, Jan 26, 2024	15.70	16.10	15.70	15.95
3116	NASDAQ	DLHC	Thu, Jan 25, 2024	16.00	16.00	15.54	15.83
3115	NASDAQ	DLHC	Wed, Jan 24, 2024	16.14	16.40	15.93	16.00
3114	NASDAQ	DLHC	Tue, Jan 23, 2024	16.73	16.73	14.25	16.13
3113	NASDAQ	DLHC	Mon, Jan 22, 2024	16.11	16.61	15.96	16.53
3112	NASDAQ	DLHC	Fri, Jan 19, 2024	15.86	16.30	15.73	16.29
3111	NASDAQ	DLHC	Thu, Jan 18, 2024	15.85	16.24	15.64	16.14
3110	NASDAQ	DLHC	Wed, Jan 17, 2024	16.74	16.74	15.71	15.89
3109	NASDAQ	DLHC	Tue, Jan 16, 2024	16.19	16.75	16.19	16.70
3108	NASDAQ	DLHC	Fri, Jan 12, 2024	15.48	16.25	15.48	16.19
3107	NASDAQ	DLHC	Thu, Jan 11, 2024	15.49	15.81	15.40	15.73
3106	NASDAQ	DLHC	Wed, Jan 10, 2024	15.82	15.84	15.47	15.57
3105	NASDAQ	DLHC	Tue, Jan 9, 2024	15.56	15.85	15.50	15.71
3104	NASDAQ	DLHC	Mon, Jan 8, 2024	15.87	16.05	15.68	15.71
3103	NASDAQ	DLHC	Fri, Jan 5, 2024	15.78	15.89	15.54	15.75
3102	NASDAQ	DLHC	Thu, Jan 4, 2024	15.47	15.85	15.47	15.74
3101	NASDAQ	DLHC	Wed, Jan 3, 2024	15.69	15.88	15.50	15.62
3100	NASDAQ	DLHC	Tue, Jan 2, 2024	15.51	15.93	15.27	15.60
3099	NASDAQ	DLHC	Fri, Dec 29, 2023	15.75	16.12	15.66	15.75
3098	NASDAQ	DLHC	Thu, Dec 28, 2023	15.97	16.33	15.54	15.54
3097	NASDAQ	DLHC	Wed, Dec 27, 2023	15.72	16.54	15.57	15.85
3096	NASDAQ	DLHC	Tue, Dec 26, 2023	14.69	17.00	14.47	15.78
3095	NASDAQ	DLHC	Fri, Dec 22, 2023	13.70	14.47	13.70	14.47
3094	NASDAQ	DLHC	Thu, Dec 21, 2023	13.75	13.87	13.60	13.78
3093	NASDAQ	DLHC	Wed, Dec 20, 2023	13.82	13.98	13.50	13.73
3092	NASDAQ	DLHC	Tue, Dec 19, 2023	13.57	13.98	13.55	13.98
3091	NASDAQ	DLHC	Mon, Dec 18, 2023	13.81	13.99	13.51	13.52
3090	NASDAQ	DLHC	Fri, Dec 15, 2023	13.76	14.02	13.67	14.02
3089	NASDAQ	DLHC	Thu, Dec 14, 2023	13.80	14.06	13.27	14.01
3088	NASDAQ	DLHC	Wed, Dec 13, 2023	13.65	14.14	13.65	13.78
3087	NASDAQ	DLHC	Tue, Dec 12, 2023	14.10	14.10	13.50	13.72
3086	NASDAQ	DLHC	Mon, Dec 11, 2023	14.16	14.19	13.00	14.09
3085	NASDAQ	DLHC	Fri, Dec 8, 2023	13.96	14.32	13.73	14.32
3084	NASDAQ	DLHC	Thu, Dec 7, 2023	14.52	14.70	13.30	14.08
3083	NASDAQ	DLHC	Wed, Dec 6, 2023	14.38	14.69	13.91	14.33
3082	NASDAQ	DLHC	Tue, Dec 5, 2023	14.65	14.80	14.40	14.40
3081	NASDAQ	DLHC	Mon, Dec 4, 2023	13.85	14.90	13.52	14.78
3080	NASDAQ	DLHC	Fri, Dec 1, 2023	13.81	14.25	13.41	14.04
3079	NASDAQ	DLHC	Thu, Nov 30, 2023	13.80	13.81	13.15	13.79
3078	NASDAQ	DLHC	Wed, Nov 29, 2023	13.85	13.85	12.80	13.68
3077	NASDAQ	DLHC	Tue, Nov 28, 2023	14.27	14.32	13.85	13.85
3076	NASDAQ	DLHC	Mon, Nov 27, 2023	14.47	14.62	14.12	14.25
3075	NASDAQ	DLHC	Fri, Nov 24, 2023	14.61	14.62	14.46	14.53
3074	NASDAQ	DLHC	Wed, Nov 22, 2023	14.43	14.55	14.02	14.50
3073	NASDAQ	DLHC	Tue, Nov 21, 2023	14.48	14.50	14.17	14.26
3072	NASDAQ	DLHC	Mon, Nov 20, 2023	14.57	14.72	14.27	14.43
3071	NASDAQ	DLHC	Fri, Nov 17, 2023	14.65	14.94	14.50	14.50
3070	NASDAQ	DLHC	Thu, Nov 16, 2023	14.91	14.91	14.48	14.57
3069	NASDAQ	DLHC	Wed, Nov 15, 2023	14.63	14.93	14.06	14.83
3068	NASDAQ	DLHC	Tue, Nov 14, 2023	14.42	14.70	14.40	14.47
3067	NASDAQ	DLHC	Mon, Nov 13, 2023	14.31	14.46	14.06	14.40
3066	NASDAQ	DLHC	Fri, Nov 10, 2023	14.00	14.25	13.73	14.25
3065	NASDAQ	DLHC	Thu, Nov 9, 2023	14.04	14.30	13.73	13.99
3064	NASDAQ	DLHC	Wed, Nov 8, 2023	14.53	14.53	13.81	14.37
3063	NASDAQ	DLHC	Tue, Nov 7, 2023	14.44	14.80	14.31	14.56
3062	NASDAQ	DLHC	Mon, Nov 6, 2023	14.60	14.86	14.16	14.44
3061	NASDAQ	DLHC	Fri, Nov 3, 2023	14.65	14.99	14.03	14.55
3060	NASDAQ	DLHC	Thu, Nov 2, 2023	13.51	14.38	13.51	13.98
3059	NASDAQ	DLHC	Wed, Nov 1, 2023	13.62	14.21	13.54	13.90
3058	NASDAQ	DLHC	Tue, Oct 31, 2023	14.00	14.28	13.68	13.68
3057	NASDAQ	DLHC	Mon, Oct 30, 2023	13.76	14.27	13.64	13.87
3056	NASDAQ	DLHC	Fri, Oct 27, 2023	13.58	13.97	13.39	13.63
3055	NASDAQ	DLHC	Thu, Oct 26, 2023	13.13	13.88	12.91	13.39
3054	NASDAQ	DLHC	Wed, Oct 25, 2023	13.03	13.38	12.88	13.13
3053	NASDAQ	DLHC	Tue, Oct 24, 2023	12.73	13.40	12.73	13.01
3052	NASDAQ	DLHC	Mon, Oct 23, 2023	13.16	13.60	12.84	13.13
3051	NASDAQ	DLHC	Fri, Oct 20, 2023	13.45	13.62	13.02	13.25
3050	NASDAQ	DLHC	Thu, Oct 19, 2023	14.30	14.33	13.47	13.58
3049	NASDAQ	DLHC	Wed, Oct 18, 2023	14.48	14.48	13.91	14.02
3048	NASDAQ	DLHC	Tue, Oct 17, 2023	14.01	14.85	14.01	14.41
3047	NASDAQ	DLHC	Mon, Oct 16, 2023	14.58	14.78	14.19	14.50
3046	NASDAQ	DLHC	Fri, Oct 13, 2023	15.25	15.25	14.41	14.66
3045	NASDAQ	DLHC	Thu, Oct 12, 2023	14.49	15.42	13.92	15.26
3044	NASDAQ	DLHC	Wed, Oct 11, 2023	14.49	14.87	14.23	14.57
3043	NASDAQ	DLHC	Tue, Oct 10, 2023	14.05	14.54	13.50	14.24
3042	NASDAQ	DLHC	Mon, Oct 9, 2023	12.51	14.18	12.51	14.14
3041	NASDAQ	DLHC	Fri, Oct 6, 2023	12.01	12.93	12.01	12.75
3040	NASDAQ	DLHC	Thu, Oct 5, 2023	12.07	12.25	11.70	12.10
3039	NASDAQ	DLHC	Wed, Oct 4, 2023	11.53	12.16	11.25	12.03
3038	NASDAQ	DLHC	Tue, Oct 3, 2023	11.71	11.88	11.58	11.58
3037	NASDAQ	DLHC	Mon, Oct 2, 2023	11.52	11.87	11.34	11.87
3036	NASDAQ	DLHC	Fri, Sep 29, 2023	11.81	11.99	11.49	11.67
3035	NASDAQ	DLHC	Thu, Sep 28, 2023	12.04	12.04	11.68	11.68
3034	NASDAQ	DLHC	Wed, Sep 27, 2023	11.52	12.02	11.51	11.76
3033	NASDAQ	DLHC	Tue, Sep 26, 2023	11.59	11.98	11.59	11.87
3032	NASDAQ	DLHC	Mon, Sep 25, 2023	12.01	12.04	11.00	11.90
3031	NASDAQ	DLHC	Fri, Sep 22, 2023	11.88	12.00	11.80	11.99
3030	NASDAQ	DLHC	Thu, Sep 21, 2023	11.56	11.89	11.56	11.89
3029	NASDAQ	DLHC	Wed, Sep 20, 2023	11.56	11.76	11.42	11.56
3028	NASDAQ	DLHC	Tue, Sep 19, 2023	11.40	11.54	11.23	11.54
3027	NASDAQ	DLHC	Mon, Sep 18, 2023	11.45	11.45	11.23	11.45
3026	NASDAQ	DLHC	Fri, Sep 15, 2023	11.49	11.57	11.29	11.45
3025	NASDAQ	DLHC	Thu, Sep 14, 2023	11.39	11.58	11.27	11.58
3024	NASDAQ	DLHC	Wed, Sep 13, 2023	11.60	11.63	11.41	11.41
3023	NASDAQ	DLHC	Tue, Sep 12, 2023	11.74	11.74	11.36	11.43
3022	NASDAQ	DLHC	Mon, Sep 11, 2023	11.44	11.44	11.44	11.44
3021	NASDAQ	DLHC	Fri, Sep 8, 2023	11.26	11.42	11.22	11.38
3020	NASDAQ	DLHC	Thu, Sep 7, 2023	11.46	11.46	11.14	11.25
3019	NASDAQ	DLHC	Wed, Sep 6, 2023	11.49	11.49	11.19	11.27
3018	NASDAQ	DLHC	Tue, Sep 5, 2023	11.28	11.50	11.14	11.45
3017	NASDAQ	DLHC	Fri, Sep 1, 2023	11.24	11.49	11.24	11.32
3016	NASDAQ	DLHC	Thu, Aug 31, 2023	11.06	11.25	11.05	11.15
3015	NASDAQ	DLHC	Wed, Aug 30, 2023	11.04	11.17	11.04	11.08
3014	NASDAQ	DLHC	Tue, Aug 29, 2023	11.22	11.25	11.10	11.20
3013	NASDAQ	DLHC	Mon, Aug 28, 2023	10.98	11.25	10.95	11.16
3012	NASDAQ	DLHC	Fri, Aug 25, 2023	10.99	10.99	10.91	10.98
3011	NASDAQ	DLHC	Thu, Aug 24, 2023	10.87	11.14	10.87	10.99
3010	NASDAQ	DLHC	Wed, Aug 23, 2023	11.20	11.20	11.02	11.15
3009	NASDAQ	DLHC	Tue, Aug 22, 2023	10.99	11.25	10.85	11.06
3008	NASDAQ	DLHC	Mon, Aug 21, 2023	10.87	11.00	10.73	11.00
3007	NASDAQ	DLHC	Fri, Aug 18, 2023	10.63	10.96	10.48	10.96
3006	NASDAQ	DLHC	Thu, Aug 17, 2023	10.52	10.66	10.50	10.56
3005	NASDAQ	DLHC	Wed, Aug 16, 2023	10.43	10.64	10.43	10.62
3004	NASDAQ	DLHC	Tue, Aug 15, 2023	10.47	10.54	10.26	10.46
3003	NASDAQ	DLHC	Mon, Aug 14, 2023	10.51	10.61	10.51	10.59
3002	NASDAQ	DLHC	Fri, Aug 11, 2023	10.61	10.75	10.55	10.55
3001	NASDAQ	DLHC	Thu, Aug 10, 2023	10.81	11.17	10.57	10.67
3000	NASDAQ	DLHC	Wed, Aug 9, 2023	10.75	11.00	10.59	10.86
2999	NASDAQ	DLHC	Tue, Aug 8, 2023	10.72	10.75	10.56	10.62
2998	NASDAQ	DLHC	Mon, Aug 7, 2023	10.67	10.75	10.60	10.60
2997	NASDAQ	DLHC	Fri, Aug 4, 2023	10.75	10.82	10.62	10.75
2996	NASDAQ	DLHC	Thu, Aug 3, 2023	10.47	10.75	10.39	10.67
2995	NASDAQ	DLHC	Wed, Aug 2, 2023	10.46	10.46	10.32	10.45
2994	NASDAQ	DLHC	Tue, Aug 1, 2023	10.00	10.38	10.00	10.35
2993	NASDAQ	DLHC	Mon, Jul 31, 2023	10.26	10.38	10.02	10.05
2992	NASDAQ	DLHC	Fri, Jul 28, 2023	10.43	10.46	10.25	10.25
2991	NASDAQ	DLHC	Thu, Jul 27, 2023	10.69	10.69	10.41	10.49
2990	NASDAQ	DLHC	Wed, Jul 26, 2023	10.22	10.70	10.22	10.69
2989	NASDAQ	DLHC	Tue, Jul 25, 2023	10.36	10.43	10.23	10.23
2988	NASDAQ	DLHC	Mon, Jul 24, 2023	10.23	10.66	10.10	10.48
2987	NASDAQ	DLHC	Fri, Jul 21, 2023	10.40	10.74	10.18	10.30
2986	NASDAQ	DLHC	Thu, Jul 20, 2023	9.88	10.37	9.71	10.37
2985	NASDAQ	DLHC	Wed, Jul 19, 2023	10.05	10.20	10.05	10.15
2984	NASDAQ	DLHC	Tue, Jul 18, 2023	10.01	10.14	10.01	10.14
2983	NASDAQ	DLHC	Mon, Jul 17, 2023	10.05	10.15	9.68	10.01
2982	NASDAQ	DLHC	Fri, Jul 14, 2023	10.23	10.23	9.96	10.08
2981	NASDAQ	DLHC	Thu, Jul 13, 2023	10.24	10.30	10.03	10.17
2980	NASDAQ	DLHC	Wed, Jul 12, 2023	10.30	10.41	9.86	10.26
2979	NASDAQ	DLHC	Tue, Jul 11, 2023	9.85	10.28	9.72	10.26
2978	NASDAQ	DLHC	Mon, Jul 10, 2023	9.64	9.98	9.53	9.91
2977	NASDAQ	DLHC	Fri, Jul 7, 2023	9.72	9.87	9.54	9.55
2976	NASDAQ	DLHC	Thu, Jul 6, 2023	9.97	9.99	9.72	9.83
2975	NASDAQ	DLHC	Wed, Jul 5, 2023	10.26	10.26	9.87	9.87
2974	NASDAQ	DLHC	Mon, Jul 3, 2023	10.27	10.31	10.22	10.26
2973	NASDAQ	DLHC	Fri, Jun 30, 2023	9.98	10.25	9.98	10.25
2972	NASDAQ	DLHC	Thu, Jun 29, 2023	10.38	10.38	10.10	10.11
2971	NASDAQ	DLHC	Wed, Jun 28, 2023	10.40	10.40	10.21	10.27
2970	NASDAQ	DLHC	Tue, Jun 27, 2023	9.90	10.56	9.80	10.50
2969	NASDAQ	DLHC	Mon, Jun 26, 2023	9.82	10.10	9.79	9.93
2968	NASDAQ	DLHC	Fri, Jun 23, 2023	9.95	10.33	9.75	10.01
2967	NASDAQ	DLHC	Thu, Jun 22, 2023	10.14	10.57	9.86	10.03
2966	NASDAQ	DLHC	Wed, Jun 21, 2023	9.72	10.33	9.72	10.07
2965	NASDAQ	DLHC	Tue, Jun 20, 2023	10.41	10.75	9.72	9.84
2964	NASDAQ	DLHC	Fri, Jun 16, 2023	10.75	10.78	10.30	10.52
2963	NASDAQ	DLHC	Thu, Jun 15, 2023	11.07	11.07	10.72	10.85
2962	NASDAQ	DLHC	Wed, Jun 14, 2023	11.09	11.09	10.91	10.99
2961	NASDAQ	DLHC	Tue, Jun 13, 2023	11.59	11.93	11.04	11.20
2960	NASDAQ	DLHC	Mon, Jun 12, 2023	10.97	11.70	10.89	11.70
2959	NASDAQ	DLHC	Fri, Jun 9, 2023	10.88	10.96	10.76	10.76
2958	NASDAQ	DLHC	Thu, Jun 8, 2023	11.88	11.88	10.91	10.91
2957	NASDAQ	DLHC	Wed, Jun 7, 2023	11.39	11.50	10.88	10.97
2956	NASDAQ	DLHC	Tue, Jun 6, 2023	10.35	11.33	10.35	11.31
2955	NASDAQ	DLHC	Mon, Jun 5, 2023	11.18	11.44	10.07	10.92
2954	NASDAQ	DLHC	Fri, Jun 2, 2023	10.87	11.31	10.69	11.31
2953	NASDAQ	DLHC	Thu, Jun 1, 2023	10.49	10.93	10.40	10.83
2952	NASDAQ	DLHC	Wed, May 31, 2023	9.48	10.80	9.15	10.56
2951	NASDAQ	DLHC	Tue, May 30, 2023	9.21	9.60	9.17	9.48
2950	NASDAQ	DLHC	Fri, May 26, 2023	9.38	9.48	9.11	9.11
2949	NASDAQ	DLHC	Thu, May 25, 2023	9.18	9.32	9.01	9.15
2948	NASDAQ	DLHC	Wed, May 24, 2023	9.24	9.54	9.13	9.15
2947	NASDAQ	DLHC	Tue, May 23, 2023	9.39	9.60	9.35	9.36
2946	NASDAQ	DLHC	Mon, May 22, 2023	9.37	9.55	9.37	9.40
2945	NASDAQ	DLHC	Fri, May 19, 2023	9.35	9.45	9.18	9.45
2944	NASDAQ	DLHC	Thu, May 18, 2023	9.65	9.71	9.17	9.42
2943	NASDAQ	DLHC	Wed, May 17, 2023	9.83	10.03	9.54	9.63
2942	NASDAQ	DLHC	Tue, May 16, 2023	10.05	10.05	9.85	9.87
2941	NASDAQ	DLHC	Mon, May 15, 2023	10.08	10.48	9.87	10.05
2940	NASDAQ	DLHC	Fri, May 12, 2023	10.00	10.26	10.00	10.18
2939	NASDAQ	DLHC	Thu, May 11, 2023	9.97	10.22	9.97	10.10
2938	NASDAQ	DLHC	Wed, May 10, 2023	10.06	10.34	9.96	10.10
2937	NASDAQ	DLHC	Tue, May 9, 2023	10.23	10.25	9.85	10.05
2936	NASDAQ	DLHC	Mon, May 8, 2023	10.25	10.33	9.99	10.25
2935	NASDAQ	DLHC	Fri, May 5, 2023	10.45	10.50	9.91	10.35
2934	NASDAQ	DLHC	Thu, May 4, 2023	9.78	10.50	9.78	10.33
2933	NASDAQ	DLHC	Wed, May 3, 2023	10.56	10.56	10.03	10.03
2932	NASDAQ	DLHC	Tue, May 2, 2023	10.53	10.73	10.12	10.12
2931	NASDAQ	DLHC	Mon, May 1, 2023	9.79	10.78	9.79	10.63
2930	NASDAQ	DLHC	Fri, Apr 28, 2023	9.66	9.87	9.66	9.81
2929	NASDAQ	DLHC	Thu, Apr 27, 2023	9.76	9.89	9.70	9.70
2928	NASDAQ	DLHC	Wed, Apr 26, 2023	9.88	10.12	9.76	9.76
2927	NASDAQ	DLHC	Tue, Apr 25, 2023	10.01	10.15	9.81	9.97
2926	NASDAQ	DLHC	Mon, Apr 24, 2023	10.15	10.17	10.01	10.01
2925	NASDAQ	DLHC	Fri, Apr 21, 2023	10.02	10.36	10.02	10.27
2924	NASDAQ	DLHC	Thu, Apr 20, 2023	10.30	10.40	10.00	10.02
2923	NASDAQ	DLHC	Wed, Apr 19, 2023	10.27	10.44	10.27	10.27
2922	NASDAQ	DLHC	Tue, Apr 18, 2023	10.42	10.49	10.31	10.34
2921	NASDAQ	DLHC	Mon, Apr 17, 2023	10.33	10.51	10.33	10.42
2920	NASDAQ	DLHC	Fri, Apr 14, 2023	10.47	10.47	10.38	10.38
2919	NASDAQ	DLHC	Thu, Apr 13, 2023	10.47	10.60	10.36	10.47
2918	NASDAQ	DLHC	Wed, Apr 12, 2023	10.73	10.73	10.33	10.33
2917	NASDAQ	DLHC	Tue, Apr 11, 2023	10.56	10.68	10.55	10.58
2916	NASDAQ	DLHC	Mon, Apr 10, 2023	10.50	10.69	10.50	10.55
2915	NASDAQ	DLHC	Thu, Apr 6, 2023	10.72	10.72	10.42	10.50
2914	NASDAQ	DLHC	Wed, Apr 5, 2023	10.92	10.92	10.66	10.73
2913	NASDAQ	DLHC	Tue, Apr 4, 2023	11.01	11.22	10.81	10.81
2912	NASDAQ	DLHC	Mon, Apr 3, 2023	11.37	11.47	10.90	10.93
2911	NASDAQ	DLHC	Fri, Mar 31, 2023	11.25	11.48	10.84	11.47
2910	NASDAQ	DLHC	Thu, Mar 30, 2023	11.08	11.20	11.01	11.20
2909	NASDAQ	DLHC	Wed, Mar 29, 2023	11.17	11.22	11.00	11.08
2908	NASDAQ	DLHC	Tue, Mar 28, 2023	11.25	11.60	10.84	11.22
2907	NASDAQ	DLHC	Mon, Mar 27, 2023	11.34	11.69	11.05	11.25
2906	NASDAQ	DLHC	Fri, Mar 24, 2023	10.75	11.34	10.51	11.34
2905	NASDAQ	DLHC	Thu, Mar 23, 2023	10.58	10.94	10.55	10.87
2904	NASDAQ	DLHC	Wed, Mar 22, 2023	10.62	10.89	10.60	10.61
2903	NASDAQ	DLHC	Tue, Mar 21, 2023	10.74	11.20	10.61	10.74
2902	NASDAQ	DLHC	Mon, Mar 20, 2023	10.71	10.92	10.64	10.64
2901	NASDAQ	DLHC	Fri, Mar 17, 2023	10.94	11.04	10.67	10.74
2900	NASDAQ	DLHC	Thu, Mar 16, 2023	11.10	11.18	10.78	10.92
2899	NASDAQ	DLHC	Wed, Mar 15, 2023	11.27	11.34	10.90	10.98
2898	NASDAQ	DLHC	Tue, Mar 14, 2023	11.44	11.78	11.10	11.38
2897	NASDAQ	DLHC	Mon, Mar 13, 2023	11.58	11.63	11.43	11.43
2896	NASDAQ	DLHC	Fri, Mar 10, 2023	12.61	12.61	11.66	11.74
2895	NASDAQ	DLHC	Thu, Mar 9, 2023	12.62	12.84	12.55	12.59
2894	NASDAQ	DLHC	Wed, Mar 8, 2023	12.84	13.13	12.61	12.74
2893	NASDAQ	DLHC	Tue, Mar 7, 2023	13.45	13.45	12.72	12.84
2892	NASDAQ	DLHC	Mon, Mar 6, 2023	13.40	13.75	13.40	13.50
2891	NASDAQ	DLHC	Fri, Mar 3, 2023	13.09	13.49	12.90	13.43
2890	NASDAQ	DLHC	Thu, Mar 2, 2023	12.40	13.10	12.08	13.01
2889	NASDAQ	DLHC	Wed, Mar 1, 2023	12.75	12.75	12.31	12.45
2888	NASDAQ	DLHC	Tue, Feb 28, 2023	11.61	12.95	11.61	12.75
2887	NASDAQ	DLHC	Mon, Feb 27, 2023	11.83	11.86	11.60	11.61
2886	NASDAQ	DLHC	Fri, Feb 24, 2023	12.20	12.23	11.69	11.82
2885	NASDAQ	DLHC	Thu, Feb 23, 2023	12.55	12.55	12.20	12.23
2884	NASDAQ	DLHC	Wed, Feb 22, 2023	12.65	12.65	12.42	12.46
2883	NASDAQ	DLHC	Tue, Feb 21, 2023	12.90	12.98	12.48	12.48
2882	NASDAQ	DLHC	Fri, Feb 17, 2023	13.09	13.30	12.96	13.05
2881	NASDAQ	DLHC	Thu, Feb 16, 2023	13.25	13.25	12.99	13.09
2880	NASDAQ	DLHC	Wed, Feb 15, 2023	13.11	13.28	13.00	13.20
2879	NASDAQ	DLHC	Tue, Feb 14, 2023	13.00	13.15	12.95	13.10
2878	NASDAQ	DLHC	Mon, Feb 13, 2023	13.18	13.18	12.75	13.09
2877	NASDAQ	DLHC	Fri, Feb 10, 2023	13.16	13.44	13.01	13.30
2876	NASDAQ	DLHC	Thu, Feb 9, 2023	13.19	13.60	12.72	13.37
2875	NASDAQ	DLHC	Wed, Feb 8, 2023	13.30	13.43	13.16	13.30
2874	NASDAQ	DLHC	Tue, Feb 7, 2023	13.21	13.47	12.96	13.20
2873	NASDAQ	DLHC	Mon, Feb 6, 2023	12.88	13.51	12.73	13.30
2872	NASDAQ	DLHC	Fri, Feb 3, 2023	12.49	13.00	12.45	12.78
2871	NASDAQ	DLHC	Thu, Feb 2, 2023	12.59	12.88	12.41	12.59
2870	NASDAQ	DLHC	Wed, Feb 1, 2023	12.26	12.68	12.22	12.41
2869	NASDAQ	DLHC	Tue, Jan 31, 2023	12.48	12.56	12.25	12.31
2868	NASDAQ	DLHC	Mon, Jan 30, 2023	12.19	12.51	12.15	12.40
2867	NASDAQ	DLHC	Fri, Jan 27, 2023	11.61	12.29	11.61	12.21
2866	NASDAQ	DLHC	Thu, Jan 26, 2023	11.57	11.71	11.34	11.66
2865	NASDAQ	DLHC	Wed, Jan 25, 2023	11.55	11.59	11.45	11.57
2864	NASDAQ	DLHC	Tue, Jan 24, 2023	11.42	11.60	11.38	11.50
2863	NASDAQ	DLHC	Mon, Jan 23, 2023	11.38	11.73	11.30	11.57
2862	NASDAQ	DLHC	Fri, Jan 20, 2023	11.28	11.55	11.20	11.40
2861	NASDAQ	DLHC	Thu, Jan 19, 2023	11.08	11.34	11.08	11.23
2860	NASDAQ	DLHC	Wed, Jan 18, 2023	11.68	11.75	11.17	11.17
2859	NASDAQ	DLHC	Tue, Jan 17, 2023	10.96	11.75	10.96	11.65
2858	NASDAQ	DLHC	Fri, Jan 13, 2023	10.97	11.29	10.97	11.18
2857	NASDAQ	DLHC	Thu, Jan 12, 2023	10.96	11.19	10.96	11.10
2856	NASDAQ	DLHC	Wed, Jan 11, 2023	10.77	11.36	10.76	11.05
2855	NASDAQ	DLHC	Tue, Jan 10, 2023	11.05	11.20	10.85	10.85
2854	NASDAQ	DLHC	Mon, Jan 9, 2023	11.00	11.39	10.80	11.10
2853	NASDAQ	DLHC	Fri, Jan 6, 2023	11.79	12.24	11.66	12.12
2852	NASDAQ	DLHC	Thu, Jan 5, 2023	11.45	11.72	11.31	11.65
2851	NASDAQ	DLHC	Wed, Jan 4, 2023	11.33	11.76	11.26	11.42
2850	NASDAQ	DLHC	Tue, Jan 3, 2023	11.87	11.98	11.17	11.36
2849	NASDAQ	DLHC	Fri, Dec 30, 2022	12.12	12.14	11.76	11.87
2848	NASDAQ	DLHC	Thu, Dec 29, 2022	11.91	12.41	11.80	12.08
2847	NASDAQ	DLHC	Wed, Dec 28, 2022	11.73	12.22	11.73	12.00
2846	NASDAQ	DLHC	Tue, Dec 27, 2022	12.46	12.47	11.70	11.73
2845	NASDAQ	DLHC	Fri, Dec 23, 2022	12.77	12.83	12.28	12.54
2844	NASDAQ	DLHC	Thu, Dec 22, 2022	12.76	12.84	12.57	12.76
2843	NASDAQ	DLHC	Wed, Dec 21, 2022	12.80	12.84	12.50	12.70
2842	NASDAQ	DLHC	Tue, Dec 20, 2022	12.63	12.81	12.52	12.70
2841	NASDAQ	DLHC	Mon, Dec 19, 2022	12.79	12.89	12.34	12.70
2840	NASDAQ	DLHC	Fri, Dec 16, 2022	12.67	12.95	12.61	12.91
2839	NASDAQ	DLHC	Thu, Dec 15, 2022	12.75	12.81	12.59	12.81
2838	NASDAQ	DLHC	Wed, Dec 14, 2022	12.64	12.99	12.59	12.74
2837	NASDAQ	DLHC	Tue, Dec 13, 2022	12.52	12.64	12.30	12.64
2836	NASDAQ	DLHC	Mon, Dec 12, 2022	13.03	13.13	12.26	12.50
2835	NASDAQ	DLHC	Fri, Dec 9, 2022	12.50	14.00	12.50	13.86
2834	NASDAQ	DLHC	Thu, Dec 8, 2022	12.21	12.66	12.08	12.41
2833	NASDAQ	DLHC	Wed, Dec 7, 2022	12.32	12.48	12.05	12.22
2832	NASDAQ	DLHC	Tue, Dec 6, 2022	13.09	13.10	12.26	12.48
2831	NASDAQ	DLHC	Mon, Dec 5, 2022	13.43	13.96	13.10	13.10
2830	NASDAQ	DLHC	Fri, Dec 2, 2022	13.50	13.61	13.25	13.43
2829	NASDAQ	DLHC	Thu, Dec 1, 2022	13.84	13.99	13.57	13.74
2828	NASDAQ	DLHC	Wed, Nov 30, 2022	13.94	14.06	13.56	14.00
2827	NASDAQ	DLHC	Tue, Nov 29, 2022	13.96	14.10	13.71	14.00
2826	NASDAQ	DLHC	Mon, Nov 28, 2022	13.86	14.09	13.66	13.93
2825	NASDAQ	DLHC	Fri, Nov 25, 2022	13.80	14.30	13.80	13.87
2824	NASDAQ	DLHC	Wed, Nov 23, 2022	13.60	13.85	13.60	13.70
2823	NASDAQ	DLHC	Tue, Nov 22, 2022	13.45	13.61	13.45	13.56
2822	NASDAQ	DLHC	Mon, Nov 21, 2022	13.40	13.55	13.30	13.55
2821	NASDAQ	DLHC	Fri, Nov 18, 2022	13.40	13.55	13.27	13.30
2820	NASDAQ	DLHC	Thu, Nov 17, 2022	13.03	13.53	13.03	13.40
2819	NASDAQ	DLHC	Wed, Nov 16, 2022	13.05	13.25	13.05	13.15
2818	NASDAQ	DLHC	Tue, Nov 15, 2022	13.33	13.48	13.00	13.00
2817	NASDAQ	DLHC	Mon, Nov 14, 2022	13.50	13.50	13.23	13.25
2816	NASDAQ	DLHC	Fri, Nov 11, 2022	13.14	13.65	13.14	13.50
2815	NASDAQ	DLHC	Thu, Nov 10, 2022	13.35	13.70	13.02	13.23
2814	NASDAQ	DLHC	Wed, Nov 9, 2022	13.32	13.36	13.16	13.35
2813	NASDAQ	DLHC	Tue, Nov 8, 2022	13.22	13.55	13.20	13.31
2812	NASDAQ	DLHC	Mon, Nov 7, 2022	13.46	13.55	13.17	13.22
2811	NASDAQ	DLHC	Fri, Nov 4, 2022	13.22	13.44	13.02	13.16
2810	NASDAQ	DLHC	Thu, Nov 3, 2022	13.17	13.25	13.00	13.00
2809	NASDAQ	DLHC	Wed, Nov 2, 2022	13.18	13.71	13.02	13.25
2808	NASDAQ	DLHC	Tue, Nov 1, 2022	13.15	13.50	13.06	13.20
2807	NASDAQ	DLHC	Mon, Oct 31, 2022	12.75	13.24	12.75	13.02
2806	NASDAQ	DLHC	Fri, Oct 28, 2022	12.56	12.98	12.52	12.80
2805	NASDAQ	DLHC	Thu, Oct 27, 2022	12.84	12.90	12.45	12.65
2804	NASDAQ	DLHC	Wed, Oct 26, 2022	12.57	13.00	12.32	12.70
2803	NASDAQ	DLHC	Tue, Oct 25, 2022	12.63	12.94	12.53	12.58
2802	NASDAQ	DLHC	Mon, Oct 24, 2022	12.15	12.66	12.08	12.51
2801	NASDAQ	DLHC	Fri, Oct 21, 2022	12.28	12.42	12.03	12.24
2800	NASDAQ	DLHC	Thu, Oct 20, 2022	12.18	12.35	12.05	12.35
2799	NASDAQ	DLHC	Wed, Oct 19, 2022	12.57	12.61	12.20	12.20
2798	NASDAQ	DLHC	Tue, Oct 18, 2022	12.79	12.85	12.60	12.61
2797	NASDAQ	DLHC	Mon, Oct 17, 2022	12.45	12.69	12.36	12.57
2796	NASDAQ	DLHC	Fri, Oct 14, 2022	12.61	12.90	12.22	12.36
2795	NASDAQ	DLHC	Thu, Oct 13, 2022	12.41	12.61	12.23	12.61
2794	NASDAQ	DLHC	Wed, Oct 12, 2022	12.73	12.73	12.48	12.61
2793	NASDAQ	DLHC	Tue, Oct 11, 2022	12.46	12.70	12.46	12.55
2792	NASDAQ	DLHC	Mon, Oct 10, 2022	12.00	12.74	12.00	12.57
2791	NASDAQ	DLHC	Fri, Oct 7, 2022	12.11	12.14	12.00	12.03
2790	NASDAQ	DLHC	Thu, Oct 6, 2022	12.23	12.55	12.11	12.21
2789	NASDAQ	DLHC	Wed, Oct 5, 2022	12.29	12.38	12.03	12.16
2788	NASDAQ	DLHC	Tue, Oct 4, 2022	12.43	13.26	12.40	12.47
2787	NASDAQ	DLHC	Mon, Oct 3, 2022	12.30	13.07	12.27	12.40
2786	NASDAQ	DLHC	Fri, Sep 30, 2022	12.17	12.65	11.99	12.27
2785	NASDAQ	DLHC	Thu, Sep 29, 2022	11.97	12.43	11.85	12.21
2784	NASDAQ	DLHC	Wed, Sep 28, 2022	12.09	12.50	12.08	12.15
2783	NASDAQ	DLHC	Tue, Sep 27, 2022	12.22	12.45	11.92	12.05
2782	NASDAQ	DLHC	Mon, Sep 26, 2022	12.29	12.50	12.10	12.26
2781	NASDAQ	DLHC	Fri, Sep 23, 2022	12.95	13.29	12.25	12.29
2780	NASDAQ	DLHC	Thu, Sep 22, 2022	13.00	13.34	12.53	13.14
2779	NASDAQ	DLHC	Wed, Sep 21, 2022	13.27	13.29	13.09	13.11
2778	NASDAQ	DLHC	Tue, Sep 20, 2022	13.59	13.60	13.12	13.33
2777	NASDAQ	DLHC	Mon, Sep 19, 2022	14.13	14.40	13.60	13.60
2776	NASDAQ	DLHC	Fri, Sep 16, 2022	14.90	14.90	14.01	14.51
2775	NASDAQ	DLHC	Thu, Sep 15, 2022	15.01	15.37	14.76	14.95
2774	NASDAQ	DLHC	Wed, Sep 14, 2022	15.00	15.31	14.85	15.08
2773	NASDAQ	DLHC	Tue, Sep 13, 2022	15.26	15.71	14.82	15.00
2772	NASDAQ	DLHC	Mon, Sep 12, 2022	15.18	15.66	14.95	15.40
2771	NASDAQ	DLHC	Fri, Sep 9, 2022	15.15	15.29	14.50	15.03
2770	NASDAQ	DLHC	Thu, Sep 8, 2022	15.00	15.15	14.85	15.00
2769	NASDAQ	DLHC	Wed, Sep 7, 2022	15.04	15.34	15.04	15.04
2768	NASDAQ	DLHC	Tue, Sep 6, 2022	15.73	15.76	15.05	15.17
2767	NASDAQ	DLHC	Fri, Sep 2, 2022	15.99	15.99	15.32	15.48
2766	NASDAQ	DLHC	Thu, Sep 1, 2022	16.21	16.39	15.72	15.72
2765	NASDAQ	DLHC	Wed, Aug 31, 2022	16.00	16.71	16.00	16.37
2764	NASDAQ	DLHC	Tue, Aug 30, 2022	16.07	16.56	15.80	15.99
2763	NASDAQ	DLHC	Mon, Aug 29, 2022	15.71	16.52	15.53	15.86
2762	NASDAQ	DLHC	Fri, Aug 26, 2022	16.94	16.94	15.55	15.61
2761	NASDAQ	DLHC	Thu, Aug 25, 2022	17.08	17.18	16.76	17.05
2760	NASDAQ	DLHC	Wed, Aug 24, 2022	17.19	17.30	17.04	17.18
2759	NASDAQ	DLHC	Tue, Aug 23, 2022	17.19	17.23	17.00	17.05
2758	NASDAQ	DLHC	Mon, Aug 22, 2022	17.52	17.72	17.00	17.00
2757	NASDAQ	DLHC	Fri, Aug 19, 2022	18.07	18.15	17.67	17.86
2756	NASDAQ	DLHC	Thu, Aug 18, 2022	17.65	18.25	17.65	18.12
2755	NASDAQ	DLHC	Wed, Aug 17, 2022	17.95	18.56	17.57	17.89
2754	NASDAQ	DLHC	Tue, Aug 16, 2022	18.60	18.60	18.00	18.23
2753	NASDAQ	DLHC	Mon, Aug 15, 2022	17.48	18.71	17.48	18.40
2752	NASDAQ	DLHC	Fri, Aug 12, 2022	17.22	18.00	17.00	17.96
2751	NASDAQ	DLHC	Thu, Aug 11, 2022	17.94	17.94	17.01	17.15
2750	NASDAQ	DLHC	Wed, Aug 10, 2022	17.33	18.18	17.04	17.50
2749	NASDAQ	DLHC	Tue, Aug 9, 2022	17.62	17.87	17.00	17.02
2748	NASDAQ	DLHC	Mon, Aug 8, 2022	18.14	18.27	17.37	17.76
2747	NASDAQ	DLHC	Fri, Aug 5, 2022	17.46	17.99	17.19	17.93
2746	NASDAQ	DLHC	Thu, Aug 4, 2022	18.01	18.76	17.51	17.51
2745	NASDAQ	DLHC	Wed, Aug 3, 2022	18.27	18.74	18.01	18.01
2744	NASDAQ	DLHC	Tue, Aug 2, 2022	17.60	18.24	17.52	18.01
2743	NASDAQ	DLHC	Mon, Aug 1, 2022	17.79	17.97	17.00	17.77
2742	NASDAQ	DLHC	Fri, Jul 29, 2022	17.27	17.75	17.16	17.75
2741	NASDAQ	DLHC	Thu, Jul 28, 2022	16.33	17.49	15.81	17.07
2740	NASDAQ	DLHC	Wed, Jul 27, 2022	16.43	16.92	16.16	16.27
2739	NASDAQ	DLHC	Tue, Jul 26, 2022	16.59	16.81	16.14	16.14
2738	NASDAQ	DLHC	Mon, Jul 25, 2022	16.16	17.00	16.16	16.80
2737	NASDAQ	DLHC	Fri, Jul 22, 2022	15.61	15.97	15.50	15.95
2736	NASDAQ	DLHC	Thu, Jul 21, 2022	15.35	15.76	15.22	15.53
2735	NASDAQ	DLHC	Wed, Jul 20, 2022	15.65	16.05	15.29	15.50
2734	NASDAQ	DLHC	Tue, Jul 19, 2022	15.96	16.59	15.69	15.76
2733	NASDAQ	DLHC	Mon, Jul 18, 2022	16.00	16.70	15.69	15.69
2732	NASDAQ	DLHC	Fri, Jul 15, 2022	15.25	16.00	15.25	16.00
2731	NASDAQ	DLHC	Thu, Jul 14, 2022	14.86	15.25	14.86	15.25
2730	NASDAQ	DLHC	Wed, Jul 13, 2022	14.64	15.17	14.64	14.98
2729	NASDAQ	DLHC	Tue, Jul 12, 2022	15.11	15.43	14.58	14.73
2728	NASDAQ	DLHC	Mon, Jul 11, 2022	15.15	15.37	14.90	14.98
2727	NASDAQ	DLHC	Fri, Jul 8, 2022	15.64	16.00	15.34	15.34
2726	NASDAQ	DLHC	Thu, Jul 7, 2022	15.38	15.93	15.09	15.63
2725	NASDAQ	DLHC	Wed, Jul 6, 2022	15.65	15.93	15.37	15.45
2724	NASDAQ	DLHC	Tue, Jul 5, 2022	15.08	16.00	14.95	15.85
2723	NASDAQ	DLHC	Fri, Jul 1, 2022	15.20	15.30	14.95	14.95
2722	NASDAQ	DLHC	Thu, Jun 30, 2022	14.56	15.24	14.53	15.24
2721	NASDAQ	DLHC	Wed, Jun 29, 2022	15.75	15.77	15.02	15.03
2720	NASDAQ	DLHC	Tue, Jun 28, 2022	15.91	16.15	15.56	15.65
2719	NASDAQ	DLHC	Mon, Jun 27, 2022	15.85	15.95	15.65	15.79
2718	NASDAQ	DLHC	Fri, Jun 24, 2022	15.39	15.93	15.39	15.71
2717	NASDAQ	DLHC	Thu, Jun 23, 2022	15.24	15.71	15.22	15.22
2716	NASDAQ	DLHC	Wed, Jun 22, 2022	14.60	15.27	14.60	15.18
2715	NASDAQ	DLHC	Tue, Jun 21, 2022	15.10	15.43	14.66	14.66
2714	NASDAQ	DLHC	Fri, Jun 17, 2022	15.10	15.38	14.75	14.75
2713	NASDAQ	DLHC	Thu, Jun 16, 2022	15.34	15.34	14.81	14.91
2712	NASDAQ	DLHC	Wed, Jun 15, 2022	14.93	15.98	14.83	15.50
2711	NASDAQ	DLHC	Tue, Jun 14, 2022	15.27	15.37	14.70	14.94
2710	NASDAQ	DLHC	Mon, Jun 13, 2022	16.50	16.81	15.00	15.27
2709	NASDAQ	DLHC	Fri, Jun 10, 2022	16.26	16.91	15.82	16.50
2708	NASDAQ	DLHC	Thu, Jun 9, 2022	17.01	17.21	16.33	16.43
2707	NASDAQ	DLHC	Wed, Jun 8, 2022	17.25	17.47	17.00	17.20
2706	NASDAQ	DLHC	Tue, Jun 7, 2022	17.03	17.50	17.01	17.25
2705	NASDAQ	DLHC	Mon, Jun 6, 2022	17.53	17.65	17.02	17.08
2704	NASDAQ	DLHC	Fri, Jun 3, 2022	17.01	17.60	16.81	17.43
2703	NASDAQ	DLHC	Thu, Jun 2, 2022	15.76	17.43	15.76	16.99
2702	NASDAQ	DLHC	Wed, Jun 1, 2022	16.62	16.67	16.00	16.17
2701	NASDAQ	DLHC	Tue, May 31, 2022	16.15	16.58	15.85	16.55
2700	NASDAQ	DLHC	Fri, May 27, 2022	15.89	16.46	15.89	16.15
2699	NASDAQ	DLHC	Thu, May 26, 2022	15.33	16.02	15.17	15.76
2698	NASDAQ	DLHC	Wed, May 25, 2022	14.75	15.44	14.75	15.37
2697	NASDAQ	DLHC	Tue, May 24, 2022	15.61	15.88	14.68	14.68
2696	NASDAQ	DLHC	Mon, May 23, 2022	16.34	16.34	15.65	15.88
2695	NASDAQ	DLHC	Fri, May 20, 2022	16.30	16.40	15.69	15.76
2694	NASDAQ	DLHC	Thu, May 19, 2022	16.19	16.67	16.16	16.30
2693	NASDAQ	DLHC	Wed, May 18, 2022	16.49	16.76	16.22	16.22
2692	NASDAQ	DLHC	Tue, May 17, 2022	16.44	16.81	16.24	16.64
2691	NASDAQ	DLHC	Mon, May 16, 2022	15.98	16.46	15.93	16.05
2690	NASDAQ	DLHC	Fri, May 13, 2022	15.78	16.32	15.78	16.19
2689	NASDAQ	DLHC	Thu, May 12, 2022	15.95	16.06	15.38	15.51
2688	NASDAQ	DLHC	Wed, May 11, 2022	16.12	16.70	15.75	16.00
2687	NASDAQ	DLHC	Tue, May 10, 2022	16.85	17.10	15.80	16.28
2686	NASDAQ	DLHC	Mon, May 9, 2022	15.79	16.83	15.58	16.52
2685	NASDAQ	DLHC	Fri, May 6, 2022	14.75	15.21	14.53	14.87
2684	NASDAQ	DLHC	Thu, May 5, 2022	16.00	16.01	14.69	14.81
2683	NASDAQ	DLHC	Wed, May 4, 2022	15.55	15.93	15.30	15.93
2682	NASDAQ	DLHC	Tue, May 3, 2022	15.20	15.98	15.03	15.54
2681	NASDAQ	DLHC	Mon, May 2, 2022	14.96	15.77	14.64	15.34
2680	NASDAQ	DLHC	Fri, Apr 29, 2022	16.10	16.21	14.86	15.10
2679	NASDAQ	DLHC	Thu, Apr 28, 2022	15.87	16.26	15.27	16.23
2678	NASDAQ	DLHC	Wed, Apr 27, 2022	15.38	16.01	15.38	15.49
2677	NASDAQ	DLHC	Tue, Apr 26, 2022	15.82	16.06	15.32	15.51
2676	NASDAQ	DLHC	Mon, Apr 25, 2022	16.22	16.27	14.93	16.03
2675	NASDAQ	DLHC	Fri, Apr 22, 2022	16.70	16.94	16.26	16.27
2674	NASDAQ	DLHC	Thu, Apr 21, 2022	17.66	17.68	16.56	16.62
2673	NASDAQ	DLHC	Wed, Apr 20, 2022	17.65	17.90	17.44	17.67
2672	NASDAQ	DLHC	Tue, Apr 19, 2022	17.58	17.67	17.27	17.65
2671	NASDAQ	DLHC	Mon, Apr 18, 2022	18.20	18.20	17.33	17.62
2670	NASDAQ	DLHC	Thu, Apr 14, 2022	17.88	18.35	17.70	18.28
2669	NASDAQ	DLHC	Wed, Apr 13, 2022	17.71	17.92	17.58	17.76
2668	NASDAQ	DLHC	Tue, Apr 12, 2022	17.37	17.98	17.37	17.71
2667	NASDAQ	DLHC	Mon, Apr 11, 2022	17.25	17.79	17.16	17.34
2666	NASDAQ	DLHC	Fri, Apr 8, 2022	17.67	17.79	17.21	17.56
2665	NASDAQ	DLHC	Thu, Apr 7, 2022	17.90	18.18	17.35	17.63
2664	NASDAQ	DLHC	Wed, Apr 6, 2022	18.84	18.84	17.88	17.93
2663	NASDAQ	DLHC	Tue, Apr 5, 2022	19.05	19.25	18.61	18.84
2662	NASDAQ	DLHC	Mon, Apr 4, 2022	19.38	19.50	19.05	19.05
2661	NASDAQ	DLHC	Fri, Apr 1, 2022	19.11	19.38	18.82	19.19
2660	NASDAQ	DLHC	Thu, Mar 31, 2022	19.41	19.43	18.62	18.94
2659	NASDAQ	DLHC	Wed, Mar 30, 2022	19.40	19.73	19.11	19.48
2658	NASDAQ	DLHC	Tue, Mar 29, 2022	18.74	19.55	18.61	19.31
2657	NASDAQ	DLHC	Mon, Mar 28, 2022	18.46	18.66	17.93	18.49
2656	NASDAQ	DLHC	Fri, Mar 25, 2022	18.57	18.86	18.24	18.49
2655	NASDAQ	DLHC	Thu, Mar 24, 2022	18.64	18.74	18.09	18.63
2654	NASDAQ	DLHC	Wed, Mar 23, 2022	18.38	18.88	18.00	18.47
2653	NASDAQ	DLHC	Tue, Mar 22, 2022	17.28	18.38	17.20	18.38
2652	NASDAQ	DLHC	Mon, Mar 21, 2022	17.71	17.74	16.85	17.06
2651	NASDAQ	DLHC	Fri, Mar 18, 2022	17.96	18.15	17.58	17.58
2650	NASDAQ	DLHC	Thu, Mar 17, 2022	17.25	18.21	17.25	17.96
2649	NASDAQ	DLHC	Wed, Mar 16, 2022	16.78	17.46	16.78	17.24
2648	NASDAQ	DLHC	Tue, Mar 15, 2022	16.48	16.92	16.21	16.61
2647	NASDAQ	DLHC	Mon, Mar 14, 2022	16.20	16.67	16.05	16.45
2646	NASDAQ	DLHC	Fri, Mar 11, 2022	16.09	16.20	15.86	16.05
2645	NASDAQ	DLHC	Thu, Mar 10, 2022	16.16	16.45	15.54	15.87
2644	NASDAQ	DLHC	Wed, Mar 9, 2022	15.84	16.67	15.51	16.53
2643	NASDAQ	DLHC	Tue, Mar 8, 2022	16.52	16.52	15.39	15.50
2642	NASDAQ	DLHC	Mon, Mar 7, 2022	17.46	17.46	16.56	16.56
2641	NASDAQ	DLHC	Fri, Mar 4, 2022	17.29	17.48	16.50	17.46
2640	NASDAQ	DLHC	Thu, Mar 3, 2022	17.84	17.89	17.24	17.34
2639	NASDAQ	DLHC	Wed, Mar 2, 2022	17.12	17.88	17.11	17.59
2638	NASDAQ	DLHC	Tue, Mar 1, 2022	17.14	17.49	16.73	17.13
2637	NASDAQ	DLHC	Mon, Feb 28, 2022	17.22	17.50	17.08	17.30
2636	NASDAQ	DLHC	Fri, Feb 25, 2022	16.27	17.26	16.13	17.25
2635	NASDAQ	DLHC	Thu, Feb 24, 2022	15.71	16.41	15.16	16.22
2634	NASDAQ	DLHC	Wed, Feb 23, 2022	16.60	17.10	16.23	16.42
2633	NASDAQ	DLHC	Tue, Feb 22, 2022	15.83	16.99	15.21	16.55
2632	NASDAQ	DLHC	Fri, Feb 18, 2022	16.64	16.64	15.94	16.14
2631	NASDAQ	DLHC	Thu, Feb 17, 2022	17.32	17.32	16.51	16.82
2630	NASDAQ	DLHC	Wed, Feb 16, 2022	17.21	17.72	17.07	17.44
2629	NASDAQ	DLHC	Tue, Feb 15, 2022	16.26	17.55	16.16	17.39
2628	NASDAQ	DLHC	Mon, Feb 14, 2022	16.78	16.78	15.71	16.01
2627	NASDAQ	DLHC	Fri, Feb 11, 2022	17.61	17.61	16.63	16.89
2626	NASDAQ	DLHC	Thu, Feb 10, 2022	17.50	18.00	17.21	17.35
2625	NASDAQ	DLHC	Wed, Feb 9, 2022	17.25	18.15	17.22	17.54
2624	NASDAQ	DLHC	Tue, Feb 8, 2022	16.59	17.33	16.59	17.33
2623	NASDAQ	DLHC	Mon, Feb 7, 2022	15.89	16.91	15.50	16.60
2622	NASDAQ	DLHC	Fri, Feb 4, 2022	15.76	16.35	15.43	16.08
2621	NASDAQ	DLHC	Thu, Feb 3, 2022	16.07	16.07	15.15	15.83
2620	NASDAQ	DLHC	Wed, Feb 2, 2022	15.46	16.42	14.69	16.30
2619	NASDAQ	DLHC	Tue, Feb 1, 2022	19.60	19.74	14.60	15.23
2618	NASDAQ	DLHC	Mon, Jan 31, 2022	16.84	18.76	16.81	18.76
2617	NASDAQ	DLHC	Fri, Jan 28, 2022	17.38	17.71	16.66	16.86
2616	NASDAQ	DLHC	Thu, Jan 27, 2022	17.80	18.20	17.05	17.57
2615	NASDAQ	DLHC	Wed, Jan 26, 2022	18.01	19.00	17.71	17.81
2614	NASDAQ	DLHC	Tue, Jan 25, 2022	17.36	18.00	16.69	17.74
2613	NASDAQ	DLHC	Mon, Jan 24, 2022	17.42	17.72	16.35	17.36
2612	NASDAQ	DLHC	Fri, Jan 21, 2022	17.33	17.81	17.00	17.40
2611	NASDAQ	DLHC	Thu, Jan 20, 2022	17.46	18.29	17.26	17.53
2610	NASDAQ	DLHC	Wed, Jan 19, 2022	18.58	18.58	17.24	17.45
2609	NASDAQ	DLHC	Tue, Jan 18, 2022	19.98	20.00	17.57	18.12
2608	NASDAQ	DLHC	Fri, Jan 14, 2022	20.39	20.54	19.60	20.05
2607	NASDAQ	DLHC	Thu, Jan 13, 2022	21.01	21.23	20.43	20.79
2606	NASDAQ	DLHC	Wed, Jan 12, 2022	20.50	21.10	19.71	20.80
2605	NASDAQ	DLHC	Tue, Jan 11, 2022	20.11	20.68	19.71	20.32
2604	NASDAQ	DLHC	Mon, Jan 10, 2022	19.00	20.44	18.83	20.11
2603	NASDAQ	DLHC	Fri, Jan 7, 2022	20.18	20.18	18.17	18.34
2602	NASDAQ	DLHC	Thu, Jan 6, 2022	19.96	20.48	19.63	19.94
2601	NASDAQ	DLHC	Wed, Jan 5, 2022	19.55	20.95	19.47	20.09
2600	NASDAQ	DLHC	Tue, Jan 4, 2022	19.90	19.90	19.09	19.57
2599	NASDAQ	DLHC	Mon, Jan 3, 2022	20.72	21.20	17.89	19.39
2598	NASDAQ	DLHC	Fri, Dec 31, 2021	21.07	21.08	19.50	20.72
2597	NASDAQ	DLHC	Thu, Dec 30, 2021	20.32	21.49	20.10	21.23
2596	NASDAQ	DLHC	Wed, Dec 29, 2021	19.50	20.64	19.18	20.37
2595	NASDAQ	DLHC	Tue, Dec 28, 2021	19.00	19.50	18.80	19.50
2594	NASDAQ	DLHC	Mon, Dec 27, 2021	17.78	19.58	17.78	19.00
2593	NASDAQ	DLHC	Thu, Dec 23, 2021	18.46	18.46	17.69	18.00
2592	NASDAQ	DLHC	Wed, Dec 22, 2021	17.10	18.25	16.94	18.24
2591	NASDAQ	DLHC	Tue, Dec 21, 2021	17.91	17.95	16.38	16.90
2590	NASDAQ	DLHC	Mon, Dec 20, 2021	17.15	17.80	16.68	17.63
2589	NASDAQ	DLHC	Fri, Dec 17, 2021	15.86	17.10	15.58	17.05
2588	NASDAQ	DLHC	Thu, Dec 16, 2021	16.50	16.50	15.52	16.03
2587	NASDAQ	DLHC	Wed, Dec 15, 2021	15.62	16.64	15.28	16.50
2586	NASDAQ	DLHC	Tue, Dec 14, 2021	15.41	15.83	15.33	15.59
2585	NASDAQ	DLHC	Mon, Dec 13, 2021	15.20	15.93	15.20	15.55
2584	NASDAQ	DLHC	Fri, Dec 10, 2021	12.86	15.51	12.61	15.20
2583	NASDAQ	DLHC	Thu, Dec 9, 2021	15.14	15.75	15.00	15.05
2582	NASDAQ	DLHC	Wed, Dec 8, 2021	13.53	14.81	13.45	14.81
2581	NASDAQ	DLHC	Tue, Dec 7, 2021	13.37	13.62	13.20	13.50
2580	NASDAQ	DLHC	Mon, Dec 6, 2021	13.49	13.50	12.90	13.23
2579	NASDAQ	DLHC	Fri, Dec 3, 2021	12.62	13.25	12.19	13.09
2578	NASDAQ	DLHC	Thu, Dec 2, 2021	12.99	13.15	12.62	12.62
2577	NASDAQ	DLHC	Wed, Dec 1, 2021	13.60	13.60	12.98	12.98
2576	NASDAQ	DLHC	Tue, Nov 30, 2021	13.31	13.67	12.99	13.20
2575	NASDAQ	DLHC	Mon, Nov 29, 2021	13.21	14.07	13.10	13.25
2574	NASDAQ	DLHC	Fri, Nov 26, 2021	13.30	13.54	12.95	13.15
2573	NASDAQ	DLHC	Wed, Nov 24, 2021	13.43	13.49	13.04	13.45
2572	NASDAQ	DLHC	Tue, Nov 23, 2021	14.01	14.02	13.08	13.39
2571	NASDAQ	DLHC	Mon, Nov 22, 2021	15.42	15.42	14.00	14.00
2570	NASDAQ	DLHC	Fri, Nov 19, 2021	15.69	15.73	15.18	15.53
2569	NASDAQ	DLHC	Thu, Nov 18, 2021	16.04	16.04	15.32	15.81
2568	NASDAQ	DLHC	Wed, Nov 17, 2021	16.00	16.04	15.60	15.78
2567	NASDAQ	DLHC	Tue, Nov 16, 2021	15.90	16.10	15.54	16.04
2566	NASDAQ	DLHC	Mon, Nov 15, 2021	16.20	16.30	15.75	15.90
2565	NASDAQ	DLHC	Fri, Nov 12, 2021	16.21	16.53	16.01	16.12
2564	NASDAQ	DLHC	Thu, Nov 11, 2021	16.47	16.60	16.05	16.13
2563	NASDAQ	DLHC	Wed, Nov 10, 2021	16.37	16.57	16.03	16.55
2562	NASDAQ	DLHC	Tue, Nov 9, 2021	16.10	16.50	15.78	16.49
2561	NASDAQ	DLHC	Mon, Nov 8, 2021	15.23	16.50	14.81	16.01
2560	NASDAQ	DLHC	Fri, Nov 5, 2021	15.00	15.23	14.82	15.14
2559	NASDAQ	DLHC	Thu, Nov 4, 2021	15.00	15.06	14.80	15.03
2558	NASDAQ	DLHC	Wed, Nov 3, 2021	14.87	15.00	14.70	14.94
2557	NASDAQ	DLHC	Tue, Nov 2, 2021	14.86	14.93	14.50	14.87
2556	NASDAQ	DLHC	Mon, Nov 1, 2021	15.20	15.30	14.57	14.86
2555	NASDAQ	DLHC	Fri, Oct 29, 2021	15.00	15.46	14.74	15.22
2554	NASDAQ	DLHC	Thu, Oct 28, 2021	14.99	15.18	14.73	15.14
2553	NASDAQ	DLHC	Wed, Oct 27, 2021	14.41	14.99	14.30	14.72
2552	NASDAQ	DLHC	Tue, Oct 26, 2021	13.15	14.34	13.15	14.22
2551	NASDAQ	DLHC	Mon, Oct 25, 2021	13.95	14.21	13.04	13.15
2550	NASDAQ	DLHC	Fri, Oct 22, 2021	14.16	14.49	14.16	14.45
2549	NASDAQ	DLHC	Thu, Oct 21, 2021	14.22	14.35	13.75	14.02
2548	NASDAQ	DLHC	Wed, Oct 20, 2021	14.48	14.48	13.48	14.15
2547	NASDAQ	DLHC	Tue, Oct 19, 2021	15.01	15.39	14.12	14.45
2546	NASDAQ	DLHC	Mon, Oct 18, 2021	16.24	16.79	14.80	15.00
2545	NASDAQ	DLHC	Fri, Oct 15, 2021	14.24	14.37	14.03	14.27
2544	NASDAQ	DLHC	Thu, Oct 14, 2021	13.50	14.40	13.49	14.02
2543	NASDAQ	DLHC	Wed, Oct 13, 2021	13.26	13.67	13.25	13.45
2542	NASDAQ	DLHC	Tue, Oct 12, 2021	13.30	13.33	12.93	13.21
2541	NASDAQ	DLHC	Mon, Oct 11, 2021	12.64	13.41	12.63	13.41
2540	NASDAQ	DLHC	Fri, Oct 8, 2021	12.25	12.71	12.25	12.38
2539	NASDAQ	DLHC	Thu, Oct 7, 2021	12.96	12.98	12.23	12.31
2538	NASDAQ	DLHC	Wed, Oct 6, 2021	13.07	13.21	12.70	12.99
2537	NASDAQ	DLHC	Tue, Oct 5, 2021	12.67	13.06	12.67	13.06
2536	NASDAQ	DLHC	Mon, Oct 4, 2021	12.11	12.60	12.11	12.45
2535	NASDAQ	DLHC	Fri, Oct 1, 2021	12.34	12.45	12.10	12.11
2534	NASDAQ	DLHC	Thu, Sep 30, 2021	12.06	12.30	12.05	12.30
2533	NASDAQ	DLHC	Wed, Sep 29, 2021	12.38	12.75	12.06	12.06
2532	NASDAQ	DLHC	Tue, Sep 28, 2021	13.45	13.53	12.33	12.37
2531	NASDAQ	DLHC	Mon, Sep 27, 2021	13.37	13.72	13.33	13.48
2530	NASDAQ	DLHC	Fri, Sep 24, 2021	13.26	13.60	12.98	13.17
2529	NASDAQ	DLHC	Thu, Sep 23, 2021	12.04	13.37	12.01	13.17
2528	NASDAQ	DLHC	Wed, Sep 22, 2021	12.09	12.14	11.86	11.87
2527	NASDAQ	DLHC	Tue, Sep 21, 2021	11.88	12.14	11.86	12.02
2526	NASDAQ	DLHC	Mon, Sep 20, 2021	11.89	12.17	11.73	12.15
2525	NASDAQ	DLHC	Fri, Sep 17, 2021	11.80	12.44	11.80	12.42
2524	NASDAQ	DLHC	Thu, Sep 16, 2021	11.66	11.85	11.66	11.82
2523	NASDAQ	DLHC	Wed, Sep 15, 2021	11.68	12.15	11.66	11.67
2522	NASDAQ	DLHC	Tue, Sep 14, 2021	12.35	12.35	11.68	11.68
2521	NASDAQ	DLHC	Mon, Sep 13, 2021	11.90	12.49	11.70	12.39
2520	NASDAQ	DLHC	Fri, Sep 10, 2021	12.11	12.11	11.88	11.89
2519	NASDAQ	DLHC	Thu, Sep 9, 2021	12.19	12.38	12.06	12.09
2518	NASDAQ	DLHC	Wed, Sep 8, 2021	12.34	12.44	12.06	12.18
2517	NASDAQ	DLHC	Tue, Sep 7, 2021	12.25	12.61	12.22	12.46
2516	NASDAQ	DLHC	Fri, Sep 3, 2021	11.69	12.20	11.69	12.18
2515	NASDAQ	DLHC	Thu, Sep 2, 2021	11.48	11.63	11.48	11.63
2514	NASDAQ	DLHC	Wed, Sep 1, 2021	11.65	11.70	11.40	11.50
2513	NASDAQ	DLHC	Tue, Aug 31, 2021	11.69	11.70	11.41	11.70
2512	NASDAQ	DLHC	Mon, Aug 30, 2021	11.56	11.76	11.55	11.57
2511	NASDAQ	DLHC	Fri, Aug 27, 2021	11.81	11.81	11.55	11.55
2510	NASDAQ	DLHC	Thu, Aug 26, 2021	11.70	11.89	11.52	11.65
2509	NASDAQ	DLHC	Wed, Aug 25, 2021	11.66	11.91	11.50	11.57
2508	NASDAQ	DLHC	Tue, Aug 24, 2021	11.80	11.93	11.31	11.50
2507	NASDAQ	DLHC	Mon, Aug 23, 2021	12.10	12.10	11.35	11.79
2506	NASDAQ	DLHC	Fri, Aug 20, 2021	12.00	12.01	11.71	11.95
2505	NASDAQ	DLHC	Thu, Aug 19, 2021	12.18	12.18	11.60	11.97
2504	NASDAQ	DLHC	Wed, Aug 18, 2021	11.84	12.10	11.49	12.06
2503	NASDAQ	DLHC	Tue, Aug 17, 2021	11.24	11.64	11.24	11.61
2502	NASDAQ	DLHC	Mon, Aug 16, 2021	11.16	11.72	11.16	11.53
2501	NASDAQ	DLHC	Fri, Aug 13, 2021	10.75	11.58	10.75	11.10
2500	NASDAQ	DLHC	Thu, Aug 12, 2021	10.93	11.08	10.75	10.75
2499	NASDAQ	DLHC	Wed, Aug 11, 2021	11.14	11.24	10.90	11.14
2498	NASDAQ	DLHC	Tue, Aug 10, 2021	11.28	11.28	10.92	11.24
2497	NASDAQ	DLHC	Mon, Aug 9, 2021	10.85	11.33	10.85	11.21
2496	NASDAQ	DLHC	Fri, Aug 6, 2021	10.97	11.23	10.71	10.85
2495	NASDAQ	DLHC	Thu, Aug 5, 2021	10.50	11.01	10.50	10.83
2494	NASDAQ	DLHC	Wed, Aug 4, 2021	10.69	10.69	10.53	10.64
2493	NASDAQ	DLHC	Tue, Aug 3, 2021	10.72	10.74	10.64	10.70
2492	NASDAQ	DLHC	Mon, Aug 2, 2021	10.67	10.88	10.46	10.85
2491	NASDAQ	DLHC	Fri, Jul 30, 2021	10.45	10.75	10.45	10.75
2490	NASDAQ	DLHC	Thu, Jul 29, 2021	10.63	10.77	10.51	10.51
2489	NASDAQ	DLHC	Wed, Jul 28, 2021	10.56	10.69	10.34	10.50
2488	NASDAQ	DLHC	Tue, Jul 27, 2021	10.38	10.50	10.21	10.43
2487	NASDAQ	DLHC	Mon, Jul 26, 2021	10.77	10.87	10.30	10.38
2486	NASDAQ	DLHC	Fri, Jul 23, 2021	10.75	10.94	10.63	10.82
2485	NASDAQ	DLHC	Thu, Jul 22, 2021	10.87	10.87	10.67	10.81
2484	NASDAQ	DLHC	Wed, Jul 21, 2021	10.83	10.83	10.66	10.71
2483	NASDAQ	DLHC	Tue, Jul 20, 2021	10.67	11.00	10.53	10.88
2482	NASDAQ	DLHC	Mon, Jul 19, 2021	10.35	10.70	10.35	10.65
2481	NASDAQ	DLHC	Fri, Jul 16, 2021	10.67	10.69	10.36	10.40
2480	NASDAQ	DLHC	Thu, Jul 15, 2021	10.51	10.51	10.40	10.44
2479	NASDAQ	DLHC	Wed, Jul 14, 2021	10.69	10.69	10.51	10.51
2478	NASDAQ	DLHC	Tue, Jul 13, 2021	10.72	10.72	10.51	10.69
2477	NASDAQ	DLHC	Mon, Jul 12, 2021	10.52	10.87	10.51	10.65
2476	NASDAQ	DLHC	Fri, Jul 9, 2021	10.85	10.87	10.51	10.56
2475	NASDAQ	DLHC	Thu, Jul 8, 2021	10.60	11.03	10.60	10.91
2474	NASDAQ	DLHC	Wed, Jul 7, 2021	11.03	11.03	10.51	10.93
2473	NASDAQ	DLHC	Tue, Jul 6, 2021	10.65	11.13	10.52	10.93
2472	NASDAQ	DLHC	Fri, Jul 2, 2021	11.28	11.51	10.62	10.70
2471	NASDAQ	DLHC	Thu, Jul 1, 2021	11.70	11.79	11.41	11.50
2470	NASDAQ	DLHC	Wed, Jun 30, 2021	11.55	11.80	11.47	11.68
2469	NASDAQ	DLHC	Tue, Jun 29, 2021	11.65	11.95	11.65	11.69
2468	NASDAQ	DLHC	Mon, Jun 28, 2021	11.58	11.75	11.40	11.60
2467	NASDAQ	DLHC	Fri, Jun 25, 2021	11.57	11.72	11.40	11.49
2466	NASDAQ	DLHC	Thu, Jun 24, 2021	11.45	11.74	11.45	11.57
2465	NASDAQ	DLHC	Wed, Jun 23, 2021	11.49	11.72	11.36	11.50
2464	NASDAQ	DLHC	Tue, Jun 22, 2021	11.47	11.94	11.47	11.71
2463	NASDAQ	DLHC	Mon, Jun 21, 2021	11.59	11.69	11.29	11.53
2462	NASDAQ	DLHC	Fri, Jun 18, 2021	11.50	11.80	11.50	11.67
2461	NASDAQ	DLHC	Thu, Jun 17, 2021	12.02	12.17	11.24	11.50
2460	NASDAQ	DLHC	Wed, Jun 16, 2021	12.66	12.71	12.36	12.36
2459	NASDAQ	DLHC	Tue, Jun 15, 2021	12.73	12.73	12.40	12.59
2458	NASDAQ	DLHC	Mon, Jun 14, 2021	12.86	12.91	12.26	12.49
2457	NASDAQ	DLHC	Fri, Jun 11, 2021	12.29	12.47	12.12	12.24
2456	NASDAQ	DLHC	Thu, Jun 10, 2021	12.85	12.85	12.07	12.29
2455	NASDAQ	DLHC	Wed, Jun 9, 2021	12.89	12.89	12.45	12.77
2454	NASDAQ	DLHC	Tue, Jun 8, 2021	13.00	13.14	12.75	12.81
2453	NASDAQ	DLHC	Mon, Jun 7, 2021	12.40	13.00	12.34	12.90
2452	NASDAQ	DLHC	Fri, Jun 4, 2021	12.09	12.34	11.81	12.30
2451	NASDAQ	DLHC	Thu, Jun 3, 2021	11.90	12.00	11.54	12.00
2450	NASDAQ	DLHC	Wed, Jun 2, 2021	11.84	11.99	11.74	11.97
2449	NASDAQ	DLHC	Tue, Jun 1, 2021	11.58	11.97	11.43	11.85
2448	NASDAQ	DLHC	Fri, May 28, 2021	11.30	11.45	11.15	11.38
2447	NASDAQ	DLHC	Thu, May 27, 2021	11.10	11.49	11.01	11.31
2446	NASDAQ	DLHC	Wed, May 26, 2021	11.47	11.47	11.00	11.30
2445	NASDAQ	DLHC	Tue, May 25, 2021	11.30	11.64	11.20	11.32
2444	NASDAQ	DLHC	Mon, May 24, 2021	10.80	11.54	10.66	11.20
2443	NASDAQ	DLHC	Fri, May 21, 2021	10.61	10.70	10.50	10.51
2442	NASDAQ	DLHC	Thu, May 20, 2021	10.51	10.79	10.49	10.79
2441	NASDAQ	DLHC	Wed, May 19, 2021	10.45	10.49	10.18	10.49
2440	NASDAQ	DLHC	Tue, May 18, 2021	10.25	10.50	10.21	10.50
2439	NASDAQ	DLHC	Mon, May 17, 2021	10.36	10.40	10.06	10.26
2438	NASDAQ	DLHC	Fri, May 14, 2021	10.31	10.48	10.10	10.33
2437	NASDAQ	DLHC	Thu, May 13, 2021	10.32	10.32	10.03	10.21
2436	NASDAQ	DLHC	Wed, May 12, 2021	10.14	10.34	10.01	10.29
2435	NASDAQ	DLHC	Tue, May 11, 2021	10.02	10.22	10.01	10.18
2434	NASDAQ	DLHC	Mon, May 10, 2021	10.17	10.49	10.05	10.11
2433	NASDAQ	DLHC	Fri, May 7, 2021	10.27	10.27	10.02	10.23
2432	NASDAQ	DLHC	Thu, May 6, 2021	10.24	10.49	10.24	10.27
2431	NASDAQ	DLHC	Wed, May 5, 2021	10.16	10.42	10.11	10.11
2430	NASDAQ	DLHC	Tue, May 4, 2021	10.11	10.31	10.10	10.31
2429	NASDAQ	DLHC	Mon, May 3, 2021	10.17	10.47	10.05	10.42
2428	NASDAQ	DLHC	Fri, Apr 30, 2021	10.18	10.30	10.08	10.19
2427	NASDAQ	DLHC	Thu, Apr 29, 2021	10.60	10.60	10.10	10.26
2426	NASDAQ	DLHC	Wed, Apr 28, 2021	10.42	10.60	10.23	10.60
2425	NASDAQ	DLHC	Tue, Apr 27, 2021	10.45	10.52	10.25	10.45
2424	NASDAQ	DLHC	Mon, Apr 26, 2021	10.64	10.64	10.30	10.31
2423	NASDAQ	DLHC	Fri, Apr 23, 2021	10.52	10.75	10.19	10.53
2422	NASDAQ	DLHC	Thu, Apr 22, 2021	10.50	10.53	10.34	10.38
2421	NASDAQ	DLHC	Wed, Apr 21, 2021	10.33	10.54	10.18	10.32
2420	NASDAQ	DLHC	Tue, Apr 20, 2021	10.67	10.74	10.29	10.42
2419	NASDAQ	DLHC	Mon, Apr 19, 2021	10.70	10.78	10.50	10.54
2418	NASDAQ	DLHC	Fri, Apr 16, 2021	10.74	10.79	10.55	10.74
2417	NASDAQ	DLHC	Thu, Apr 15, 2021	10.61	10.79	10.39	10.55
2416	NASDAQ	DLHC	Wed, Apr 14, 2021	10.61	10.70	10.55	10.60
2415	NASDAQ	DLHC	Tue, Apr 13, 2021	10.61	10.82	10.54	10.68
2414	NASDAQ	DLHC	Mon, Apr 12, 2021	10.60	10.68	10.55	10.55
2413	NASDAQ	DLHC	Fri, Apr 9, 2021	10.81	10.85	10.55	10.64
2412	NASDAQ	DLHC	Thu, Apr 8, 2021	10.72	10.82	10.55	10.77
2411	NASDAQ	DLHC	Wed, Apr 7, 2021	10.58	10.87	10.52	10.58
2410	NASDAQ	DLHC	Tue, Apr 6, 2021	10.39	10.98	10.20	10.66
2409	NASDAQ	DLHC	Mon, Apr 5, 2021	10.11	10.39	10.01	10.30
2408	NASDAQ	DLHC	Thu, Apr 1, 2021	10.18	10.30	9.97	10.12
2407	NASDAQ	DLHC	Wed, Mar 31, 2021	10.23	10.32	9.92	9.92
2406	NASDAQ	DLHC	Tue, Mar 30, 2021	10.08	10.29	10.00	10.28
2405	NASDAQ	DLHC	Mon, Mar 29, 2021	10.07	10.23	9.80	10.08
2404	NASDAQ	DLHC	Fri, Mar 26, 2021	10.18	10.18	9.96	10.14
2403	NASDAQ	DLHC	Thu, Mar 25, 2021	10.39	10.39	9.85	10.05
2402	NASDAQ	DLHC	Wed, Mar 24, 2021	10.27	10.27	10.01	10.24
2401	NASDAQ	DLHC	Tue, Mar 23, 2021	10.20	10.49	10.15	10.15
2400	NASDAQ	DLHC	Mon, Mar 22, 2021	10.66	10.79	10.27	10.38
2399	NASDAQ	DLHC	Fri, Mar 19, 2021	10.60	10.70	10.50	10.68
2398	NASDAQ	DLHC	Thu, Mar 18, 2021	10.66	10.70	10.37	10.67
2397	NASDAQ	DLHC	Wed, Mar 17, 2021	10.28	10.84	10.21	10.64
2396	NASDAQ	DLHC	Tue, Mar 16, 2021	10.26	10.36	10.15	10.30
2395	NASDAQ	DLHC	Mon, Mar 15, 2021	10.43	10.43	10.18	10.18
2394	NASDAQ	DLHC	Fri, Mar 12, 2021	10.36	10.49	10.22	10.37
2393	NASDAQ	DLHC	Thu, Mar 11, 2021	10.42	10.51	10.20	10.20
2392	NASDAQ	DLHC	Wed, Mar 10, 2021	10.23	10.58	10.05	10.40
2391	NASDAQ	DLHC	Tue, Mar 9, 2021	10.15	10.19	10.00	10.10
2390	NASDAQ	DLHC	Mon, Mar 8, 2021	9.84	10.34	9.84	10.15
2389	NASDAQ	DLHC	Fri, Mar 5, 2021	10.37	10.37	9.80	9.84
2388	NASDAQ	DLHC	Thu, Mar 4, 2021	10.60	10.92	10.22	10.27
2387	NASDAQ	DLHC	Wed, Mar 3, 2021	10.63	10.86	10.60	10.83
2386	NASDAQ	DLHC	Tue, Mar 2, 2021	10.63	10.95	10.52	10.62
2385	NASDAQ	DLHC	Mon, Mar 1, 2021	10.20	10.65	10.20	10.65
2384	NASDAQ	DLHC	Fri, Feb 26, 2021	10.35	10.57	10.14	10.14
2383	NASDAQ	DLHC	Thu, Feb 25, 2021	10.71	10.71	10.29	10.47
2382	NASDAQ	DLHC	Wed, Feb 24, 2021	10.43	10.66	10.25	10.38
2381	NASDAQ	DLHC	Tue, Feb 23, 2021	10.78	10.80	10.40	10.56
2380	NASDAQ	DLHC	Mon, Feb 22, 2021	10.60	10.92	10.60	10.80
2379	NASDAQ	DLHC	Fri, Feb 19, 2021	10.75	10.99	10.59	10.62
2378	NASDAQ	DLHC	Thu, Feb 18, 2021	10.56	10.87	10.50	10.71
2377	NASDAQ	DLHC	Wed, Feb 17, 2021	10.90	10.96	10.69	10.74
2376	NASDAQ	DLHC	Tue, Feb 16, 2021	11.15	11.34	10.68	10.88
2375	NASDAQ	DLHC	Fri, Feb 12, 2021	11.14	11.45	11.10	11.25
2374	NASDAQ	DLHC	Thu, Feb 11, 2021	11.11	11.47	11.11	11.19
2373	NASDAQ	DLHC	Wed, Feb 10, 2021	11.36	11.47	11.10	11.16
2372	NASDAQ	DLHC	Tue, Feb 9, 2021	11.24	11.35	11.00	11.23
2371	NASDAQ	DLHC	Mon, Feb 8, 2021	10.90	11.18	10.90	11.18
2370	NASDAQ	DLHC	Fri, Feb 5, 2021	10.85	11.00	10.55	10.70
2369	NASDAQ	DLHC	Thu, Feb 4, 2021	10.71	10.91	10.65	10.71
2368	NASDAQ	DLHC	Wed, Feb 3, 2021	11.08	11.24	10.38	10.68
2367	NASDAQ	DLHC	Tue, Feb 2, 2021	10.94	11.29	10.51	11.13
2366	NASDAQ	DLHC	Mon, Feb 1, 2021	10.46	10.95	10.45	10.83
2365	NASDAQ	DLHC	Fri, Jan 29, 2021	10.21	10.52	10.14	10.36
2364	NASDAQ	DLHC	Thu, Jan 28, 2021	10.52	10.60	10.20	10.26
2363	NASDAQ	DLHC	Wed, Jan 27, 2021	10.49	10.63	10.25	10.55
2362	NASDAQ	DLHC	Tue, Jan 26, 2021	10.50	10.64	10.50	10.50
2361	NASDAQ	DLHC	Mon, Jan 25, 2021	10.45	10.63	9.95	10.42
2360	NASDAQ	DLHC	Fri, Jan 22, 2021	10.20	10.62	10.20	10.43
2359	NASDAQ	DLHC	Thu, Jan 21, 2021	10.25	10.32	10.21	10.32
2358	NASDAQ	DLHC	Wed, Jan 20, 2021	9.94	10.36	9.91	10.32
2357	NASDAQ	DLHC	Tue, Jan 19, 2021	11.12	11.28	9.66	10.02
2356	NASDAQ	DLHC	Fri, Jan 15, 2021	11.44	11.46	11.00	11.04
2355	NASDAQ	DLHC	Thu, Jan 14, 2021	11.25	11.96	11.15	11.15
2354	NASDAQ	DLHC	Wed, Jan 13, 2021	11.40	11.90	11.05	11.24
2353	NASDAQ	DLHC	Tue, Jan 12, 2021	9.71	12.00	9.71	11.34
2352	NASDAQ	DLHC	Mon, Jan 11, 2021	9.84	9.90	9.48	9.50
2351	NASDAQ	DLHC	Fri, Jan 8, 2021	10.15	10.15	9.85	9.96
2350	NASDAQ	DLHC	Thu, Jan 7, 2021	9.83	10.25	9.72	10.07
2349	NASDAQ	DLHC	Wed, Jan 6, 2021	9.43	10.05	9.43	9.83
2348	NASDAQ	DLHC	Tue, Jan 5, 2021	9.21	9.65	9.21	9.59
2347	NASDAQ	DLHC	Mon, Jan 4, 2021	9.39	9.43	9.26	9.26
2346	NASDAQ	DLHC	Thu, Dec 31, 2020	9.32	9.46	9.21	9.32
2345	NASDAQ	DLHC	Wed, Dec 30, 2020	9.30	9.42	9.21	9.29
2344	NASDAQ	DLHC	Tue, Dec 29, 2020	9.35	9.40	9.30	9.32
2343	NASDAQ	DLHC	Mon, Dec 28, 2020	9.30	9.44	9.13	9.30
2342	NASDAQ	DLHC	Thu, Dec 24, 2020	9.27	9.31	9.12	9.15
2341	NASDAQ	DLHC	Wed, Dec 23, 2020	9.34	9.34	9.10	9.27
2340	NASDAQ	DLHC	Tue, Dec 22, 2020	9.53	9.90	9.02	9.24
2339	NASDAQ	DLHC	Mon, Dec 21, 2020	9.01	9.53	9.01	9.34
2338	NASDAQ	DLHC	Fri, Dec 18, 2020	9.48	9.70	9.00	9.01
2337	NASDAQ	DLHC	Thu, Dec 17, 2020	9.71	10.03	9.52	9.52
2336	NASDAQ	DLHC	Wed, Dec 16, 2020	10.12	10.12	9.37	9.37
2335	NASDAQ	DLHC	Tue, Dec 15, 2020	10.18	10.24	9.81	10.05
2334	NASDAQ	DLHC	Mon, Dec 14, 2020	10.11	10.41	9.82	9.97
2333	NASDAQ	DLHC	Fri, Dec 11, 2020	9.81	10.13	9.75	10.13
2332	NASDAQ	DLHC	Thu, Dec 10, 2020	9.77	9.99	9.09	9.90
2331	NASDAQ	DLHC	Wed, Dec 9, 2020	9.99	9.99	9.51	9.79
2330	NASDAQ	DLHC	Tue, Dec 8, 2020	10.12	10.48	9.59	9.61
2329	NASDAQ	DLHC	Mon, Dec 7, 2020	10.01	10.90	9.30	10.30
2328	NASDAQ	DLHC	Fri, Dec 4, 2020	10.20	10.91	10.00	10.91
2327	NASDAQ	DLHC	Thu, Dec 3, 2020	9.95	10.19	9.61	10.18
2326	NASDAQ	DLHC	Wed, Dec 2, 2020	9.54	10.00	9.12	10.00
2325	NASDAQ	DLHC	Tue, Dec 1, 2020	9.37	9.55	9.13	9.50
2324	NASDAQ	DLHC	Mon, Nov 30, 2020	9.51	10.00	9.03	9.12
2323	NASDAQ	DLHC	Fri, Nov 27, 2020	9.62	9.83	9.54	9.63
2322	NASDAQ	DLHC	Wed, Nov 25, 2020	9.83	9.98	9.55	9.72
2321	NASDAQ	DLHC	Tue, Nov 24, 2020	9.95	9.96	9.62	9.84
2320	NASDAQ	DLHC	Mon, Nov 23, 2020	9.52	9.94	9.50	9.86
2319	NASDAQ	DLHC	Fri, Nov 20, 2020	9.50	9.93	9.50	9.60
2318	NASDAQ	DLHC	Thu, Nov 19, 2020	9.54	10.36	9.06	9.60
2317	NASDAQ	DLHC	Wed, Nov 18, 2020	9.74	9.85	9.42	9.69
2316	NASDAQ	DLHC	Tue, Nov 17, 2020	9.36	9.79	9.23	9.79
2315	NASDAQ	DLHC	Mon, Nov 16, 2020	9.28	9.47	9.10	9.40
2314	NASDAQ	DLHC	Fri, Nov 13, 2020	9.21	9.93	8.89	9.00
2313	NASDAQ	DLHC	Thu, Nov 12, 2020	9.81	9.85	8.67	8.96
2312	NASDAQ	DLHC	Wed, Nov 11, 2020	9.59	9.85	9.35	9.84
2311	NASDAQ	DLHC	Tue, Nov 10, 2020	9.40	9.63	9.20	9.45
2310	NASDAQ	DLHC	Mon, Nov 9, 2020	9.15	9.50	8.95	9.45
2309	NASDAQ	DLHC	Fri, Nov 6, 2020	8.83	9.00	8.83	8.95
2308	NASDAQ	DLHC	Thu, Nov 5, 2020	8.89	8.89	8.71	8.84
2307	NASDAQ	DLHC	Wed, Nov 4, 2020	8.91	8.91	8.82	8.88
2306	NASDAQ	DLHC	Tue, Nov 3, 2020	8.98	9.06	8.76	9.00
2305	NASDAQ	DLHC	Mon, Nov 2, 2020	9.25	9.25	8.91	8.94
2304	NASDAQ	DLHC	Fri, Oct 30, 2020	9.17	9.67	8.91	8.96
2303	NASDAQ	DLHC	Thu, Oct 29, 2020	9.00	9.17	8.77	9.17
2302	NASDAQ	DLHC	Wed, Oct 28, 2020	9.30	9.93	8.99	9.07
2301	NASDAQ	DLHC	Tue, Oct 27, 2020	9.19	9.78	9.19	9.45
2300	NASDAQ	DLHC	Mon, Oct 26, 2020	10.39	10.39	8.76	9.15
2299	NASDAQ	DLHC	Fri, Oct 23, 2020	9.57	10.50	9.57	10.44
2298	NASDAQ	DLHC	Thu, Oct 22, 2020	9.47	9.70	9.31	9.55
2297	NASDAQ	DLHC	Wed, Oct 21, 2020	9.38	9.54	9.31	9.48
2296	NASDAQ	DLHC	Tue, Oct 20, 2020	9.51	9.51	9.24	9.36
2295	NASDAQ	DLHC	Mon, Oct 19, 2020	9.45	9.80	9.00	9.39
2294	NASDAQ	DLHC	Fri, Oct 16, 2020	9.52	9.68	9.31	9.45
2293	NASDAQ	DLHC	Thu, Oct 15, 2020	9.10	9.57	8.97	9.49
2292	NASDAQ	DLHC	Wed, Oct 14, 2020	9.59	9.66	9.00	9.19
2291	NASDAQ	DLHC	Tue, Oct 13, 2020	9.57	9.80	8.97	9.46
2290	NASDAQ	DLHC	Mon, Oct 12, 2020	9.20	9.78	9.16	9.57
2289	NASDAQ	DLHC	Fri, Oct 9, 2020	9.20	9.24	9.00	9.13
2288	NASDAQ	DLHC	Thu, Oct 8, 2020	8.92	9.23	8.40	9.20
2287	NASDAQ	DLHC	Wed, Oct 7, 2020	9.32	9.32	8.71	8.87
2286	NASDAQ	DLHC	Tue, Oct 6, 2020	8.66	9.40	8.66	9.12
2285	NASDAQ	DLHC	Mon, Oct 5, 2020	7.90	8.99	7.89	8.72
2284	NASDAQ	DLHC	Fri, Oct 2, 2020	7.52	7.89	7.40	7.89
2283	NASDAQ	DLHC	Thu, Oct 1, 2020	7.32	7.56	7.32	7.40
2282	NASDAQ	DLHC	Wed, Sep 30, 2020	7.46	7.54	7.20	7.25
2281	NASDAQ	DLHC	Tue, Sep 29, 2020	7.59	7.60	7.46	7.48
2280	NASDAQ	DLHC	Mon, Sep 28, 2020	7.51	7.60	7.47	7.52
2279	NASDAQ	DLHC	Fri, Sep 25, 2020	7.49	7.55	7.36	7.51
2278	NASDAQ	DLHC	Thu, Sep 24, 2020	7.55	7.55	7.11	7.35
2277	NASDAQ	DLHC	Wed, Sep 23, 2020	7.54	7.62	7.36	7.36
2276	NASDAQ	DLHC	Tue, Sep 22, 2020	7.43	7.64	7.41	7.53
2275	NASDAQ	DLHC	Mon, Sep 21, 2020	7.36	7.49	7.35	7.46
2274	NASDAQ	DLHC	Fri, Sep 18, 2020	7.40	7.53	7.35	7.49
2273	NASDAQ	DLHC	Thu, Sep 17, 2020	7.54	7.63	7.40	7.43
2272	NASDAQ	DLHC	Wed, Sep 16, 2020	7.75	7.90	7.51	7.51
2271	NASDAQ	DLHC	Tue, Sep 15, 2020	7.75	7.89	7.65	7.77
2270	NASDAQ	DLHC	Mon, Sep 14, 2020	7.83	7.83	7.56	7.79
2269	NASDAQ	DLHC	Fri, Sep 11, 2020	7.83	7.89	7.70	7.70
2268	NASDAQ	DLHC	Thu, Sep 10, 2020	7.81	7.90	7.75	7.84
2267	NASDAQ	DLHC	Wed, Sep 9, 2020	7.85	8.03	7.77	7.88
2266	NASDAQ	DLHC	Tue, Sep 8, 2020	7.88	8.01	7.75	7.81
2265	NASDAQ	DLHC	Fri, Sep 4, 2020	8.15	8.29	7.75	7.97
2264	NASDAQ	DLHC	Thu, Sep 3, 2020	7.87	8.25	7.68	8.22
2263	NASDAQ	DLHC	Wed, Sep 2, 2020	7.80	8.20	7.71	7.91
2262	NASDAQ	DLHC	Tue, Sep 1, 2020	8.25	8.25	7.71	7.87
2261	NASDAQ	DLHC	Mon, Aug 31, 2020	8.24	8.36	8.10	8.25
2260	NASDAQ	DLHC	Fri, Aug 28, 2020	8.65	8.83	8.07	8.33
2259	NASDAQ	DLHC	Thu, Aug 27, 2020	9.18	9.20	8.40	8.58
2258	NASDAQ	DLHC	Wed, Aug 26, 2020	9.04	9.19	8.79	9.19
2257	NASDAQ	DLHC	Tue, Aug 25, 2020	8.63	9.15	8.62	9.09
2256	NASDAQ	DLHC	Mon, Aug 24, 2020	8.83	8.88	8.34	8.67
2255	NASDAQ	DLHC	Fri, Aug 21, 2020	8.90	8.98	8.77	8.88
2254	NASDAQ	DLHC	Thu, Aug 20, 2020	8.94	9.11	8.92	8.99
2253	NASDAQ	DLHC	Wed, Aug 19, 2020	8.95	9.15	8.94	9.00
2252	NASDAQ	DLHC	Tue, Aug 18, 2020	8.91	9.10	8.77	8.95
2251	NASDAQ	DLHC	Mon, Aug 17, 2020	9.50	9.52	8.88	8.96
2250	NASDAQ	DLHC	Fri, Aug 14, 2020	9.24	9.81	9.01	9.46
2249	NASDAQ	DLHC	Thu, Aug 13, 2020	8.90	9.25	8.78	9.25
2248	NASDAQ	DLHC	Wed, Aug 12, 2020	8.69	9.28	8.62	8.81
2247	NASDAQ	DLHC	Tue, Aug 11, 2020	8.68	9.18	8.62	8.69
2246	NASDAQ	DLHC	Mon, Aug 10, 2020	9.29	9.30	8.62	8.83
2245	NASDAQ	DLHC	Fri, Aug 7, 2020	9.88	9.98	9.30	9.41
2244	NASDAQ	DLHC	Thu, Aug 6, 2020	10.29	10.47	9.75	9.88
2243	NASDAQ	DLHC	Wed, Aug 5, 2020	11.27	11.31	10.40	10.47
2242	NASDAQ	DLHC	Tue, Aug 4, 2020	10.63	11.27	10.40	11.00
2241	NASDAQ	DLHC	Mon, Aug 3, 2020	10.64	10.64	10.23	10.51
2240	NASDAQ	DLHC	Fri, Jul 31, 2020	10.99	11.00	10.15	10.16
2239	NASDAQ	DLHC	Thu, Jul 30, 2020	10.69	10.95	10.50	10.70
2238	NASDAQ	DLHC	Wed, Jul 29, 2020	11.04	11.04	10.49	10.70
2237	NASDAQ	DLHC	Tue, Jul 28, 2020	8.72	11.49	8.59	10.29
2236	NASDAQ	DLHC	Mon, Jul 27, 2020	8.88	9.25	8.53	8.59
2235	NASDAQ	DLHC	Fri, Jul 24, 2020	8.88	8.98	8.40	8.87
2234	NASDAQ	DLHC	Thu, Jul 23, 2020	8.90	9.50	8.75	8.95
2233	NASDAQ	DLHC	Wed, Jul 22, 2020	8.00	9.50	7.99	8.90
2232	NASDAQ	DLHC	Tue, Jul 21, 2020	7.62	8.00	7.62	7.97
2231	NASDAQ	DLHC	Mon, Jul 20, 2020	7.47	7.82	7.40	7.41
2230	NASDAQ	DLHC	Fri, Jul 17, 2020	7.65	7.93	7.51	7.53
2229	NASDAQ	DLHC	Thu, Jul 16, 2020	7.90	8.00	7.63	7.63
2228	NASDAQ	DLHC	Wed, Jul 15, 2020	8.10	8.10	7.77	7.79
2227	NASDAQ	DLHC	Tue, Jul 14, 2020	7.80	8.09	7.59	8.08
2226	NASDAQ	DLHC	Mon, Jul 13, 2020	8.00	8.08	7.29	8.02
2225	NASDAQ	DLHC	Fri, Jul 10, 2020	7.48	8.00	7.44	7.98
2224	NASDAQ	DLHC	Thu, Jul 9, 2020	7.52	7.67	7.28	7.44
2223	NASDAQ	DLHC	Wed, Jul 8, 2020	7.74	7.77	7.48	7.48
2222	NASDAQ	DLHC	Tue, Jul 7, 2020	7.49	7.69	7.45	7.68
2221	NASDAQ	DLHC	Mon, Jul 6, 2020	7.56	7.59	7.29	7.50
2220	NASDAQ	DLHC	Thu, Jul 2, 2020	7.49	7.60	7.03	7.45
2219	NASDAQ	DLHC	Wed, Jul 1, 2020	7.23	7.51	7.11	7.49
2218	NASDAQ	DLHC	Tue, Jun 30, 2020	7.05	7.34	6.97	7.34
2217	NASDAQ	DLHC	Mon, Jun 29, 2020	7.01	7.11	6.90	7.02
2216	NASDAQ	DLHC	Fri, Jun 26, 2020	6.91	7.11	6.91	7.11
2215	NASDAQ	DLHC	Thu, Jun 25, 2020	6.85	7.05	6.85	7.03
2214	NASDAQ	DLHC	Wed, Jun 24, 2020	7.23	7.38	6.75	6.85
2213	NASDAQ	DLHC	Tue, Jun 23, 2020	7.69	7.69	7.20	7.25
2212	NASDAQ	DLHC	Mon, Jun 22, 2020	7.62	7.62	7.51	7.60
2211	NASDAQ	DLHC	Fri, Jun 19, 2020	7.80	7.80	7.32	7.70
2210	NASDAQ	DLHC	Thu, Jun 18, 2020	7.78	7.87	7.66	7.87
2209	NASDAQ	DLHC	Wed, Jun 17, 2020	7.54	7.81	7.53	7.71
2208	NASDAQ	DLHC	Tue, Jun 16, 2020	7.33	7.64	7.33	7.64
2207	NASDAQ	DLHC	Mon, Jun 15, 2020	7.51	7.70	7.22	7.35
2206	NASDAQ	DLHC	Fri, Jun 12, 2020	8.33	8.49	6.95	7.54
2205	NASDAQ	DLHC	Thu, Jun 11, 2020	8.65	8.70	8.13	8.17
2204	NASDAQ	DLHC	Wed, Jun 10, 2020	8.65	8.89	8.51	8.77
2203	NASDAQ	DLHC	Tue, Jun 9, 2020	8.87	9.00	8.21	8.55
2202	NASDAQ	DLHC	Mon, Jun 8, 2020	8.12	8.88	8.12	8.87
2201	NASDAQ	DLHC	Fri, Jun 5, 2020	7.93	8.19	7.88	8.12
2200	NASDAQ	DLHC	Thu, Jun 4, 2020	7.72	7.98	7.65	7.87
2199	NASDAQ	DLHC	Wed, Jun 3, 2020	7.95	7.96	7.54	7.62
2198	NASDAQ	DLHC	Tue, Jun 2, 2020	7.91	8.00	7.63	7.88
2197	NASDAQ	DLHC	Mon, Jun 1, 2020	7.54	8.00	7.54	8.00
2196	NASDAQ	DLHC	Fri, May 29, 2020	7.55	7.80	6.98	7.40
2195	NASDAQ	DLHC	Thu, May 28, 2020	8.20	8.45	7.90	7.90
2194	NASDAQ	DLHC	Wed, May 27, 2020	7.50	8.49	7.50	8.14
2193	NASDAQ	DLHC	Tue, May 26, 2020	6.85	7.42	6.76	7.40
2192	NASDAQ	DLHC	Fri, May 22, 2020	6.35	6.75	6.35	6.75
2191	NASDAQ	DLHC	Thu, May 21, 2020	6.49	6.99	6.03	6.30
2190	NASDAQ	DLHC	Wed, May 20, 2020	6.25	6.48	6.17	6.48
2189	NASDAQ	DLHC	Tue, May 19, 2020	6.15	6.25	5.95	6.18
2188	NASDAQ	DLHC	Mon, May 18, 2020	5.99	6.15	5.96	5.96
2187	NASDAQ	DLHC	Fri, May 15, 2020	5.74	6.10	5.67	5.78
2186	NASDAQ	DLHC	Thu, May 14, 2020	5.75	5.96	5.64	5.90
2185	NASDAQ	DLHC	Wed, May 13, 2020	5.93	5.97	5.71	5.71
2184	NASDAQ	DLHC	Tue, May 12, 2020	5.64	5.90	5.64	5.83
2183	NASDAQ	DLHC	Mon, May 11, 2020	5.73	6.10	5.25	5.53
2182	NASDAQ	DLHC	Fri, May 8, 2020	5.90	5.90	5.57	5.74
2181	NASDAQ	DLHC	Thu, May 7, 2020	5.63	5.97	5.50	5.87
2180	NASDAQ	DLHC	Wed, May 6, 2020	5.15	5.33	5.14	5.33
2179	NASDAQ	DLHC	Tue, May 5, 2020	5.23	5.63	5.11	5.30
2178	NASDAQ	DLHC	Mon, May 4, 2020	5.16	5.51	5.04	5.09
2177	NASDAQ	DLHC	Fri, May 1, 2020	5.29	5.40	5.00	5.18
2176	NASDAQ	DLHC	Thu, Apr 30, 2020	5.62	5.62	5.15	5.60
2175	NASDAQ	DLHC	Wed, Apr 29, 2020	5.14	5.75	5.13	5.65
2174	NASDAQ	DLHC	Tue, Apr 28, 2020	5.04	5.12	4.85	5.12
2173	NASDAQ	DLHC	Mon, Apr 27, 2020	5.00	5.10	4.78	5.07
2172	NASDAQ	DLHC	Fri, Apr 24, 2020	5.03	5.13	4.94	5.09
2171	NASDAQ	DLHC	Thu, Apr 23, 2020	4.73	5.15	4.73	5.00
2170	NASDAQ	DLHC	Wed, Apr 22, 2020	4.90	4.97	4.75	4.86
2169	NASDAQ	DLHC	Tue, Apr 21, 2020	4.97	4.97	4.75	4.75
2168	NASDAQ	DLHC	Mon, Apr 20, 2020	4.92	5.00	4.86	4.86
2167	NASDAQ	DLHC	Fri, Apr 17, 2020	4.90	5.00	4.82	5.00
2166	NASDAQ	DLHC	Thu, Apr 16, 2020	4.72	4.89	4.64	4.79
2165	NASDAQ	DLHC	Wed, Apr 15, 2020	4.42	4.73	4.42	4.70
2164	NASDAQ	DLHC	Tue, Apr 14, 2020	4.75	4.75	4.60	4.75
2163	NASDAQ	DLHC	Mon, Apr 13, 2020	4.63	4.73	4.29	4.72
2162	NASDAQ	DLHC	Thu, Apr 9, 2020	4.45	4.75	4.43	4.61
2161	NASDAQ	DLHC	Wed, Apr 8, 2020	4.44	4.48	4.34	4.45
2160	NASDAQ	DLHC	Tue, Apr 7, 2020	4.15	4.49	4.15	4.32
2159	NASDAQ	DLHC	Mon, Apr 6, 2020	4.29	4.34	4.12	4.23
2158	NASDAQ	DLHC	Fri, Apr 3, 2020	4.10	4.27	4.07	4.20
2157	NASDAQ	DLHC	Thu, Apr 2, 2020	4.47	4.47	4.08	4.11
2156	NASDAQ	DLHC	Wed, Apr 1, 2020	4.05	4.50	3.95	4.37
2155	NASDAQ	DLHC	Tue, Mar 31, 2020	4.48	4.50	4.20	4.21
2154	NASDAQ	DLHC	Mon, Mar 30, 2020	4.19	4.50	3.99	4.26
2153	NASDAQ	DLHC	Fri, Mar 27, 2020	4.23	4.32	4.04	4.32
2152	NASDAQ	DLHC	Thu, Mar 26, 2020	3.90	4.42	3.90	4.30
2151	NASDAQ	DLHC	Wed, Mar 25, 2020	3.57	3.98	3.52	3.88
2150	NASDAQ	DLHC	Tue, Mar 24, 2020	3.57	3.58	3.25	3.56
2149	NASDAQ	DLHC	Mon, Mar 23, 2020	3.50	3.58	3.25	3.47
2148	NASDAQ	DLHC	Fri, Mar 20, 2020	3.35	3.69	3.25	3.46
2147	NASDAQ	DLHC	Thu, Mar 19, 2020	3.46	3.75	3.11	3.11
2146	NASDAQ	DLHC	Wed, Mar 18, 2020	3.92	4.17	3.00	3.29
2145	NASDAQ	DLHC	Tue, Mar 17, 2020	3.95	4.25	3.80	3.81
2144	NASDAQ	DLHC	Mon, Mar 16, 2020	4.26	4.52	3.91	3.95
2143	NASDAQ	DLHC	Fri, Mar 13, 2020	4.26	4.60	4.26	4.36
2142	NASDAQ	DLHC	Thu, Mar 12, 2020	4.65	4.99	4.23	4.35
2141	NASDAQ	DLHC	Wed, Mar 11, 2020	4.89	5.20	4.88	5.15
2140	NASDAQ	DLHC	Tue, Mar 10, 2020	5.00	5.40	4.83	5.22
2139	NASDAQ	DLHC	Mon, Mar 9, 2020	4.99	5.40	4.43	4.95
2138	NASDAQ	DLHC	Fri, Mar 6, 2020	5.31	5.69	5.05	5.16
2137	NASDAQ	DLHC	Thu, Mar 5, 2020	5.55	5.72	5.28	5.48
2136	NASDAQ	DLHC	Wed, Mar 4, 2020	5.60	5.99	5.45	5.53
2135	NASDAQ	DLHC	Tue, Mar 3, 2020	5.15	5.79	5.12	5.50
2134	NASDAQ	DLHC	Mon, Mar 2, 2020	5.09	5.25	4.75	5.06
2133	NASDAQ	DLHC	Fri, Feb 28, 2020	4.92	5.13	4.92	5.07
2132	NASDAQ	DLHC	Thu, Feb 27, 2020	4.85	5.15	4.60	5.05
2131	NASDAQ	DLHC	Wed, Feb 26, 2020	4.61	4.99	4.61	4.92
2130	NASDAQ	DLHC	Tue, Feb 25, 2020	4.61	4.73	4.43	4.68
2129	NASDAQ	DLHC	Mon, Feb 24, 2020	4.54	4.67	4.51	4.56
2128	NASDAQ	DLHC	Fri, Feb 21, 2020	4.69	4.70	4.65	4.69
2127	NASDAQ	DLHC	Thu, Feb 20, 2020	4.62	4.71	4.45	4.60
2126	NASDAQ	DLHC	Wed, Feb 19, 2020	4.59	4.75	4.53	4.60
2125	NASDAQ	DLHC	Tue, Feb 18, 2020	4.55	4.58	4.47	4.50
2124	NASDAQ	DLHC	Fri, Feb 14, 2020	4.64	4.67	4.53	4.67
2123	NASDAQ	DLHC	Thu, Feb 13, 2020	4.35	4.69	4.31	4.60
2122	NASDAQ	DLHC	Wed, Feb 12, 2020	4.28	4.39	4.16	4.24
2121	NASDAQ	DLHC	Tue, Feb 11, 2020	4.30	4.34	4.23	4.26
2120	NASDAQ	DLHC	Mon, Feb 10, 2020	4.43	4.44	4.17	4.18
2119	NASDAQ	DLHC	Fri, Feb 7, 2020	4.64	4.72	4.40	4.48
2118	NASDAQ	DLHC	Thu, Feb 6, 2020	4.53	4.71	4.41	4.57
2117	NASDAQ	DLHC	Wed, Feb 5, 2020	4.66	4.79	4.55	4.55
2116	NASDAQ	DLHC	Tue, Feb 4, 2020	4.49	4.81	4.49	4.68
2115	NASDAQ	DLHC	Mon, Feb 3, 2020	4.33	4.48	4.32	4.42
2114	NASDAQ	DLHC	Fri, Jan 31, 2020	4.55	4.62	4.32	4.33
2113	NASDAQ	DLHC	Thu, Jan 30, 2020	4.65	4.68	4.50	4.55
2112	NASDAQ	DLHC	Wed, Jan 29, 2020	4.81	4.86	4.54	4.58
2111	NASDAQ	DLHC	Tue, Jan 28, 2020	4.93	4.97	4.82	4.82
2110	NASDAQ	DLHC	Mon, Jan 27, 2020	5.00	5.10	4.77	4.85
2109	NASDAQ	DLHC	Fri, Jan 24, 2020	4.99	5.03	4.97	5.00
2108	NASDAQ	DLHC	Thu, Jan 23, 2020	5.00	5.09	4.85	4.91
2107	NASDAQ	DLHC	Wed, Jan 22, 2020	5.12	5.12	4.75	5.00
2106	NASDAQ	DLHC	Tue, Jan 21, 2020	4.69	5.17	4.69	5.09
2105	NASDAQ	DLHC	Fri, Jan 17, 2020	4.90	5.00	4.61	4.73
2104	NASDAQ	DLHC	Thu, Jan 16, 2020	4.74	5.00	4.56	4.89
2103	NASDAQ	DLHC	Wed, Jan 15, 2020	4.33	4.84	4.33	4.65
2102	NASDAQ	DLHC	Tue, Jan 14, 2020	4.41	4.45	4.39	4.41
2101	NASDAQ	DLHC	Mon, Jan 13, 2020	4.40	4.40	4.30	4.40
2100	NASDAQ	DLHC	Fri, Jan 10, 2020	4.40	4.43	4.30	4.35
2099	NASDAQ	DLHC	Thu, Jan 9, 2020	4.37	4.44	4.36	4.37
2098	NASDAQ	DLHC	Wed, Jan 8, 2020	4.37	4.43	4.37	4.41
2097	NASDAQ	DLHC	Tue, Jan 7, 2020	4.47	4.47	4.26	4.37
2096	NASDAQ	DLHC	Mon, Jan 6, 2020	4.26	4.48	4.20	4.21
2095	NASDAQ	DLHC	Fri, Jan 3, 2020	4.49	4.50	4.25	4.25
2094	NASDAQ	DLHC	Thu, Jan 2, 2020	4.30	4.50	4.13	4.50
2093	NASDAQ	DLHC	Tue, Dec 31, 2019	4.17	4.25	4.17	4.19
2092	NASDAQ	DLHC	Mon, Dec 30, 2019	4.16	4.20	4.11	4.15
2091	NASDAQ	DLHC	Fri, Dec 27, 2019	4.05	4.20	4.05	4.12
2090	NASDAQ	DLHC	Thu, Dec 26, 2019	4.05	4.20	4.01	4.10
2089	NASDAQ	DLHC	Tue, Dec 24, 2019	4.00	4.08	4.00	4.07
2088	NASDAQ	DLHC	Mon, Dec 23, 2019	4.06	4.08	4.00	4.00
2087	NASDAQ	DLHC	Fri, Dec 20, 2019	4.07	4.09	4.02	4.03
2086	NASDAQ	DLHC	Thu, Dec 19, 2019	4.06	4.11	4.02	4.02
2085	NASDAQ	DLHC	Wed, Dec 18, 2019	4.01	4.13	4.00	4.02
2084	NASDAQ	DLHC	Tue, Dec 17, 2019	4.02	4.12	4.00	4.06
2083	NASDAQ	DLHC	Mon, Dec 16, 2019	4.06	4.10	4.02	4.02
2082	NASDAQ	DLHC	Fri, Dec 13, 2019	4.05	4.09	4.01	4.04
2081	NASDAQ	DLHC	Thu, Dec 12, 2019	4.60	4.60	4.00	4.15
2080	NASDAQ	DLHC	Wed, Dec 11, 2019	4.20	4.60	4.11	4.36
2079	NASDAQ	DLHC	Tue, Dec 10, 2019	4.14	4.14	4.01	4.05
2078	NASDAQ	DLHC	Mon, Dec 9, 2019	4.11	4.16	4.00	4.04
2077	NASDAQ	DLHC	Fri, Dec 6, 2019	4.05	4.17	4.03	4.03
2076	NASDAQ	DLHC	Thu, Dec 5, 2019	4.14	4.25	4.00	4.00
2075	NASDAQ	DLHC	Wed, Dec 4, 2019	4.19	4.20	4.02	4.02
2074	NASDAQ	DLHC	Tue, Dec 3, 2019	4.25	4.25	4.08	4.08
2073	NASDAQ	DLHC	Mon, Dec 2, 2019	4.35	4.35	4.35	4.35
2072	NASDAQ	DLHC	Fri, Nov 29, 2019	4.15	4.31	4.00	4.30
2071	NASDAQ	DLHC	Wed, Nov 27, 2019	4.27	4.27	4.26	4.26
2070	NASDAQ	DLHC	Tue, Nov 26, 2019	4.28	4.28	4.24	4.24
2069	NASDAQ	DLHC	Mon, Nov 25, 2019	4.21	4.29	4.10	4.29
2068	NASDAQ	DLHC	Fri, Nov 22, 2019	4.20	4.25	4.19	4.22
2067	NASDAQ	DLHC	Thu, Nov 21, 2019	4.20	4.45	4.18	4.23
2066	NASDAQ	DLHC	Wed, Nov 20, 2019	4.14	4.49	4.14	4.16
2065	NASDAQ	DLHC	Tue, Nov 19, 2019	4.28	4.32	4.28	4.32
2064	NASDAQ	DLHC	Mon, Nov 18, 2019	4.18	4.23	4.18	4.20
2063	NASDAQ	DLHC	Fri, Nov 15, 2019	4.20	4.27	3.90	4.13
2062	NASDAQ	DLHC	Thu, Nov 14, 2019	4.15	4.22	4.07	4.21
2061	NASDAQ	DLHC	Wed, Nov 13, 2019	4.26	4.26	4.18	4.19
2060	NASDAQ	DLHC	Tue, Nov 12, 2019	4.14	4.33	4.14	4.24
2059	NASDAQ	DLHC	Mon, Nov 11, 2019	4.10	4.22	4.08	4.08
2058	NASDAQ	DLHC	Fri, Nov 8, 2019	4.17	4.29	4.17	4.20
2057	NASDAQ	DLHC	Thu, Nov 7, 2019	4.36	4.36	4.12	4.17
2056	NASDAQ	DLHC	Wed, Nov 6, 2019	4.27	4.27	4.07	4.10
2055	NASDAQ	DLHC	Tue, Nov 5, 2019	4.37	4.37	4.18	4.24
2054	NASDAQ	DLHC	Mon, Nov 4, 2019	4.08	4.40	4.08	4.19
2053	NASDAQ	DLHC	Fri, Nov 1, 2019	4.11	4.15	4.00	4.07
2052	NASDAQ	DLHC	Thu, Oct 31, 2019	4.14	4.19	4.14	4.19
2051	NASDAQ	DLHC	Wed, Oct 30, 2019	4.15	4.17	4.14	4.15
2050	NASDAQ	DLHC	Tue, Oct 29, 2019	4.20	4.20	4.15	4.15
2049	NASDAQ	DLHC	Mon, Oct 28, 2019	4.24	4.24	4.16	4.16
2048	NASDAQ	DLHC	Fri, Oct 25, 2019	4.29	4.29	4.21	4.21
2047	NASDAQ	DLHC	Thu, Oct 24, 2019	4.32	4.37	4.25	4.37
2046	NASDAQ	DLHC	Wed, Oct 23, 2019	4.39	4.40	4.25	4.25
2045	NASDAQ	DLHC	Tue, Oct 22, 2019	4.28	4.40	4.24	4.39
2044	NASDAQ	DLHC	Mon, Oct 21, 2019	4.17	4.29	4.17	4.24
2043	NASDAQ	DLHC	Fri, Oct 18, 2019	4.30	4.36	4.17	4.17
2042	NASDAQ	DLHC	Thu, Oct 17, 2019	4.32	4.42	4.32	4.34
2041	NASDAQ	DLHC	Wed, Oct 16, 2019	4.33	4.37	4.33	4.37
2040	NASDAQ	DLHC	Tue, Oct 15, 2019	4.22	4.56	4.22	4.40
2039	NASDAQ	DLHC	Mon, Oct 14, 2019	4.30	4.30	4.26	4.26
2038	NASDAQ	DLHC	Fri, Oct 11, 2019	4.27	4.28	4.26	4.26
2037	NASDAQ	DLHC	Thu, Oct 10, 2019	4.31	4.35	4.26	4.26
2036	NASDAQ	DLHC	Wed, Oct 9, 2019	4.26	4.40	4.26	4.29
2035	NASDAQ	DLHC	Tue, Oct 8, 2019	4.17	4.39	4.17	4.25
2034	NASDAQ	DLHC	Mon, Oct 7, 2019	4.21	4.38	4.15	4.15
2033	NASDAQ	DLHC	Fri, Oct 4, 2019	4.37	4.40	4.17	4.29
2032	NASDAQ	DLHC	Thu, Oct 3, 2019	4.29	4.50	4.22	4.22
2031	NASDAQ	DLHC	Wed, Oct 2, 2019	4.66	4.66	4.26	4.26
2030	NASDAQ	DLHC	Tue, Oct 1, 2019	4.49	4.56	4.33	4.47
2029	NASDAQ	DLHC	Mon, Sep 30, 2019	4.57	4.68	4.45	4.46
2028	NASDAQ	DLHC	Fri, Sep 27, 2019	4.60	4.65	4.25	4.35
2027	NASDAQ	DLHC	Thu, Sep 26, 2019	4.65	4.80	4.57	4.57
2026	NASDAQ	DLHC	Wed, Sep 25, 2019	4.74	4.81	4.48	4.78
2025	NASDAQ	DLHC	Tue, Sep 24, 2019	4.58	4.74	4.58	4.74
2024	NASDAQ	DLHC	Mon, Sep 23, 2019	4.29	4.74	4.29	4.74
2023	NASDAQ	DLHC	Fri, Sep 20, 2019	4.30	4.53	4.30	4.50
2022	NASDAQ	DLHC	Thu, Sep 19, 2019	4.34	4.35	4.23	4.26
2021	NASDAQ	DLHC	Wed, Sep 18, 2019	4.24	4.37	4.21	4.23
2020	NASDAQ	DLHC	Tue, Sep 17, 2019	4.30	4.30	4.11	4.17
2019	NASDAQ	DLHC	Mon, Sep 16, 2019	4.37	4.41	4.29	4.30
2018	NASDAQ	DLHC	Fri, Sep 13, 2019	4.00	4.36	4.00	4.36
2017	NASDAQ	DLHC	Thu, Sep 12, 2019	4.37	4.39	3.99	4.14
2016	NASDAQ	DLHC	Wed, Sep 11, 2019	4.26	4.37	4.15	4.37
2015	NASDAQ	DLHC	Tue, Sep 10, 2019	4.35	4.35	3.92	4.30
2014	NASDAQ	DLHC	Mon, Sep 9, 2019	4.10	4.19	3.97	4.15
2013	NASDAQ	DLHC	Fri, Sep 6, 2019	3.92	4.20	3.92	4.12
2012	NASDAQ	DLHC	Thu, Sep 5, 2019	3.97	3.98	3.91	3.92
2011	NASDAQ	DLHC	Wed, Sep 4, 2019	3.97	4.05	3.87	3.98
2010	NASDAQ	DLHC	Tue, Sep 3, 2019	4.10	4.10	3.66	3.98
2009	NASDAQ	DLHC	Fri, Aug 30, 2019	4.19	4.27	4.13	4.13
2008	NASDAQ	DLHC	Thu, Aug 29, 2019	4.22	4.30	4.13	4.15
2007	NASDAQ	DLHC	Wed, Aug 28, 2019	4.11	4.26	4.11	4.15
2006	NASDAQ	DLHC	Tue, Aug 27, 2019	4.34	4.34	4.08	4.10
2005	NASDAQ	DLHC	Mon, Aug 26, 2019	4.49	4.50	4.29	4.29
2004	NASDAQ	DLHC	Fri, Aug 23, 2019	4.27	4.48	4.16	4.45
2003	NASDAQ	DLHC	Thu, Aug 22, 2019	4.33	4.35	4.23	4.32
2002	NASDAQ	DLHC	Wed, Aug 21, 2019	4.12	4.38	4.12	4.38
2001	NASDAQ	DLHC	Tue, Aug 20, 2019	4.15	4.24	4.15	4.23
2000	NASDAQ	DLHC	Mon, Aug 19, 2019	4.23	4.24	4.10	4.13
1999	NASDAQ	DLHC	Fri, Aug 16, 2019	4.12	4.25	4.12	4.12
1998	NASDAQ	DLHC	Thu, Aug 15, 2019	4.14	4.38	4.10	4.11
1997	NASDAQ	DLHC	Wed, Aug 14, 2019	4.30	4.34	4.20	4.31
1996	NASDAQ	DLHC	Tue, Aug 13, 2019	4.50	4.57	4.10	4.28
1995	NASDAQ	DLHC	Mon, Aug 12, 2019	4.26	4.40	4.16	4.40
1994	NASDAQ	DLHC	Fri, Aug 9, 2019	4.27	4.38	4.25	4.27
1993	NASDAQ	DLHC	Thu, Aug 8, 2019	4.18	4.49	4.15	4.25
1992	NASDAQ	DLHC	Wed, Aug 7, 2019	4.22	4.50	4.00	4.06
1991	NASDAQ	DLHC	Tue, Aug 6, 2019	4.83	4.84	4.32	4.41
1990	NASDAQ	DLHC	Mon, Aug 5, 2019	4.88	5.03	4.60	4.65
1989	NASDAQ	DLHC	Fri, Aug 2, 2019	4.95	4.98	4.77	4.98
1988	NASDAQ	DLHC	Thu, Aug 1, 2019	4.80	5.15	4.80	4.85
1987	NASDAQ	DLHC	Wed, Jul 31, 2019	5.04	5.16	4.65	4.80
1986	NASDAQ	DLHC	Tue, Jul 30, 2019	5.06	5.32	4.82	5.02
1985	NASDAQ	DLHC	Mon, Jul 29, 2019	5.33	5.52	4.90	4.99
1984	NASDAQ	DLHC	Fri, Jul 26, 2019	5.19	5.59	5.05	5.14
1983	NASDAQ	DLHC	Thu, Jul 25, 2019	5.33	5.37	5.06	5.08
1982	NASDAQ	DLHC	Wed, Jul 24, 2019	5.40	5.40	5.33	5.33
1981	NASDAQ	DLHC	Tue, Jul 23, 2019	5.33	5.38	5.30	5.33
1980	NASDAQ	DLHC	Mon, Jul 22, 2019	5.44	5.50	5.33	5.34
1979	NASDAQ	DLHC	Fri, Jul 19, 2019	5.53	5.56	5.33	5.37
1978	NASDAQ	DLHC	Thu, Jul 18, 2019	5.51	5.53	5.33	5.53
1977	NASDAQ	DLHC	Wed, Jul 17, 2019	5.53	5.53	5.39	5.41
1976	NASDAQ	DLHC	Tue, Jul 16, 2019	5.52	5.54	5.42	5.44
1975	NASDAQ	DLHC	Mon, Jul 15, 2019	5.52	5.58	5.41	5.53
1974	NASDAQ	DLHC	Fri, Jul 12, 2019	5.44	5.65	5.33	5.45
1973	NASDAQ	DLHC	Thu, Jul 11, 2019	5.33	5.43	5.33	5.43
1972	NASDAQ	DLHC	Wed, Jul 10, 2019	5.50	5.50	5.33	5.33
1971	NASDAQ	DLHC	Tue, Jul 9, 2019	5.48	5.62	5.36	5.50
1970	NASDAQ	DLHC	Mon, Jul 8, 2019	5.27	5.71	5.23	5.38
1969	NASDAQ	DLHC	Fri, Jul 5, 2019	5.44	5.79	5.17	5.23
1968	NASDAQ	DLHC	Wed, Jul 3, 2019	5.23	5.43	5.08	5.43
1967	NASDAQ	DLHC	Tue, Jul 2, 2019	5.12	5.24	5.05	5.23
1966	NASDAQ	DLHC	Mon, Jul 1, 2019	5.07	5.45	4.93	5.05
1965	NASDAQ	DLHC	Fri, Jun 28, 2019	4.90	5.09	4.90	5.08
1964	NASDAQ	DLHC	Thu, Jun 27, 2019	4.87	5.08	4.87	4.89
1963	NASDAQ	DLHC	Wed, Jun 26, 2019	5.11	5.13	4.85	4.85
1962	NASDAQ	DLHC	Tue, Jun 25, 2019	5.32	5.32	4.95	5.06
1961	NASDAQ	DLHC	Mon, Jun 24, 2019	4.96	5.40	4.81	5.23
1960	NASDAQ	DLHC	Fri, Jun 21, 2019	4.94	5.39	4.92	4.92
1959	NASDAQ	DLHC	Thu, Jun 20, 2019	5.02	5.08	4.76	5.06
1958	NASDAQ	DLHC	Wed, Jun 19, 2019	4.85	5.07	4.73	5.03
1957	NASDAQ	DLHC	Tue, Jun 18, 2019	4.78	5.10	4.76	4.76
1956	NASDAQ	DLHC	Mon, Jun 17, 2019	4.74	4.80	4.63	4.80
1955	NASDAQ	DLHC	Fri, Jun 14, 2019	4.88	4.88	4.66	4.71
1954	NASDAQ	DLHC	Thu, Jun 13, 2019	5.05	5.05	4.84	4.90
1953	NASDAQ	DLHC	Wed, Jun 12, 2019	5.10	5.11	4.81	5.11
1952	NASDAQ	DLHC	Tue, Jun 11, 2019	4.93	5.16	4.91	5.10
1951	NASDAQ	DLHC	Mon, Jun 10, 2019	4.72	5.30	4.66	4.85
1950	NASDAQ	DLHC	Fri, Jun 7, 2019	4.77	4.88	4.64	4.64
1949	NASDAQ	DLHC	Thu, Jun 6, 2019	4.85	4.97	4.60	4.80
1948	NASDAQ	DLHC	Wed, Jun 5, 2019	4.65	4.97	4.62	4.90
1947	NASDAQ	DLHC	Tue, Jun 4, 2019	5.00	5.00	4.63	4.65
1946	NASDAQ	DLHC	Mon, Jun 3, 2019	4.70	5.00	4.67	5.00
1945	NASDAQ	DLHC	Fri, May 31, 2019	4.80	4.84	4.50	4.75
1944	NASDAQ	DLHC	Thu, May 30, 2019	5.00	5.03	4.90	4.90
1943	NASDAQ	DLHC	Wed, May 29, 2019	5.24	5.24	5.11	5.11
1942	NASDAQ	DLHC	Tue, May 28, 2019	5.25	5.30	5.09	5.24
1941	NASDAQ	DLHC	Fri, May 24, 2019	5.40	5.40	5.24	5.26
1940	NASDAQ	DLHC	Thu, May 23, 2019	5.31	5.40	5.08	5.40
1939	NASDAQ	DLHC	Wed, May 22, 2019	5.50	5.50	5.31	5.31
1938	NASDAQ	DLHC	Tue, May 21, 2019	5.58	5.74	5.46	5.46
1937	NASDAQ	DLHC	Mon, May 20, 2019	5.61	5.75	5.50	5.53
1936	NASDAQ	DLHC	Fri, May 17, 2019	5.41	5.99	5.41	5.76
1935	NASDAQ	DLHC	Thu, May 16, 2019	5.68	5.79	5.46	5.64
1934	NASDAQ	DLHC	Wed, May 15, 2019	5.75	5.83	5.41	5.67
1933	NASDAQ	DLHC	Tue, May 14, 2019	5.80	5.91	5.75	5.75
1932	NASDAQ	DLHC	Mon, May 13, 2019	5.82	5.91	5.75	5.87
1931	NASDAQ	DLHC	Fri, May 10, 2019	6.03	6.16	5.90	6.00
1930	NASDAQ	DLHC	Thu, May 9, 2019	6.15	6.15	6.00	6.06
1929	NASDAQ	DLHC	Wed, May 8, 2019	6.25	6.39	6.04	6.20
1928	NASDAQ	DLHC	Tue, May 7, 2019	6.41	6.43	6.13	6.40
1927	NASDAQ	DLHC	Mon, May 6, 2019	6.16	6.44	6.12	6.40
1926	NASDAQ	DLHC	Fri, May 3, 2019	6.28	6.42	6.02	6.30
1925	NASDAQ	DLHC	Thu, May 2, 2019	6.24	6.27	6.07	6.20
1924	NASDAQ	DLHC	Wed, May 1, 2019	6.30	6.36	6.20	6.30
1923	NASDAQ	DLHC	Tue, Apr 30, 2019	6.29	6.29	6.20	6.25
1922	NASDAQ	DLHC	Mon, Apr 29, 2019	6.43	6.44	6.20	6.29
1921	NASDAQ	DLHC	Fri, Apr 26, 2019	6.35	6.35	6.23	6.35
1920	NASDAQ	DLHC	Thu, Apr 25, 2019	6.28	6.35	6.16	6.29
1919	NASDAQ	DLHC	Wed, Apr 24, 2019	6.17	6.39	6.16	6.22
1918	NASDAQ	DLHC	Tue, Apr 23, 2019	5.81	6.19	5.81	6.12
1917	NASDAQ	DLHC	Mon, Apr 22, 2019	6.00	6.15	5.82	5.85
1916	NASDAQ	DLHC	Thu, Apr 18, 2019	5.80	6.25	5.80	6.19
1915	NASDAQ	DLHC	Wed, Apr 17, 2019	5.83	5.90	5.80	5.80
1914	NASDAQ	DLHC	Tue, Apr 16, 2019	5.85	5.88	5.80	5.87
1913	NASDAQ	DLHC	Mon, Apr 15, 2019	6.00	6.09	5.81	5.85
1912	NASDAQ	DLHC	Fri, Apr 12, 2019	6.10	6.25	5.96	5.97
1911	NASDAQ	DLHC	Thu, Apr 11, 2019	6.15	6.35	5.99	6.07
1910	NASDAQ	DLHC	Wed, Apr 10, 2019	6.05	6.39	5.84	6.14
1909	NASDAQ	DLHC	Tue, Apr 9, 2019	6.09	6.11	5.91	6.05
1908	NASDAQ	DLHC	Mon, Apr 8, 2019	6.20	6.24	6.05	6.15
1907	NASDAQ	DLHC	Fri, Apr 5, 2019	6.34	6.35	6.20	6.20
1906	NASDAQ	DLHC	Thu, Apr 4, 2019	6.30	6.35	6.24	6.30
1905	NASDAQ	DLHC	Wed, Apr 3, 2019	6.39	6.39	6.21	6.25
1904	NASDAQ	DLHC	Tue, Apr 2, 2019	6.47	6.49	6.21	6.40
1903	NASDAQ	DLHC	Mon, Apr 1, 2019	6.43	6.50	6.34	6.50
1902	NASDAQ	DLHC	Fri, Mar 29, 2019	6.50	6.62	6.40	6.40
1901	NASDAQ	DLHC	Thu, Mar 28, 2019	6.50	6.50	6.42	6.47
1900	NASDAQ	DLHC	Wed, Mar 27, 2019	6.44	6.64	6.43	6.50
1899	NASDAQ	DLHC	Tue, Mar 26, 2019	6.49	6.62	6.41	6.45
1898	NASDAQ	DLHC	Mon, Mar 25, 2019	6.59	6.69	6.40	6.50
1897	NASDAQ	DLHC	Fri, Mar 22, 2019	6.52	6.72	6.51	6.59
1896	NASDAQ	DLHC	Thu, Mar 21, 2019	6.64	6.75	6.36	6.45
1895	NASDAQ	DLHC	Wed, Mar 20, 2019	6.74	6.78	6.57	6.69
1894	NASDAQ	DLHC	Tue, Mar 19, 2019	6.54	6.73	6.52	6.72
1893	NASDAQ	DLHC	Mon, Mar 18, 2019	6.18	6.55	6.03	6.55
1892	NASDAQ	DLHC	Fri, Mar 15, 2019	6.08	6.21	5.90	6.03
1891	NASDAQ	DLHC	Thu, Mar 14, 2019	5.95	6.10	5.95	6.02
1890	NASDAQ	DLHC	Wed, Mar 13, 2019	6.05	6.07	5.97	5.98
1889	NASDAQ	DLHC	Tue, Mar 12, 2019	6.05	6.20	5.95	5.98
1888	NASDAQ	DLHC	Mon, Mar 11, 2019	6.02	6.24	5.90	6.05
1887	NASDAQ	DLHC	Fri, Mar 8, 2019	6.13	6.20	5.95	5.98
1886	NASDAQ	DLHC	Thu, Mar 7, 2019	6.33	6.33	6.10	6.20
1885	NASDAQ	DLHC	Wed, Mar 6, 2019	6.38	6.44	6.10	6.25
1884	NASDAQ	DLHC	Tue, Mar 5, 2019	6.45	6.48	6.28	6.30
1883	NASDAQ	DLHC	Mon, Mar 4, 2019	6.44	6.51	6.37	6.44
1882	NASDAQ	DLHC	Fri, Mar 1, 2019	6.50	6.50	6.18	6.30
1881	NASDAQ	DLHC	Thu, Feb 28, 2019	6.50	6.55	6.40	6.50
1880	NASDAQ	DLHC	Wed, Feb 27, 2019	6.50	6.55	6.44	6.50
1879	NASDAQ	DLHC	Tue, Feb 26, 2019	6.30	6.45	6.21	6.39
1878	NASDAQ	DLHC	Mon, Feb 25, 2019	6.45	6.47	6.16	6.19
1877	NASDAQ	DLHC	Fri, Feb 22, 2019	6.40	6.48	6.18	6.36
1876	NASDAQ	DLHC	Thu, Feb 21, 2019	6.30	6.54	6.00	6.45
1875	NASDAQ	DLHC	Wed, Feb 20, 2019	6.15	6.25	6.00	6.10
1874	NASDAQ	DLHC	Tue, Feb 19, 2019	5.95	6.30	5.95	6.23
1873	NASDAQ	DLHC	Fri, Feb 15, 2019	5.82	6.10	5.80	5.95
1872	NASDAQ	DLHC	Thu, Feb 14, 2019	6.05	6.29	5.78	5.90
1871	NASDAQ	DLHC	Wed, Feb 13, 2019	5.58	5.69	5.48	5.63
1870	NASDAQ	DLHC	Tue, Feb 12, 2019	5.54	5.66	5.35	5.47
1869	NASDAQ	DLHC	Mon, Feb 11, 2019	5.58	5.65	5.27	5.48
1868	NASDAQ	DLHC	Fri, Feb 8, 2019	5.33	5.70	5.33	5.52
1867	NASDAQ	DLHC	Thu, Feb 7, 2019	5.45	5.85	5.26	5.31
1866	NASDAQ	DLHC	Wed, Feb 6, 2019	5.31	5.55	5.31	5.55
1865	NASDAQ	DLHC	Tue, Feb 5, 2019	5.44	5.45	5.25	5.26
1864	NASDAQ	DLHC	Mon, Feb 4, 2019	5.23	5.37	5.22	5.37
1863	NASDAQ	DLHC	Fri, Feb 1, 2019	5.02	5.17	5.02	5.15
1862	NASDAQ	DLHC	Thu, Jan 31, 2019	5.01	5.21	4.95	4.95
1861	NASDAQ	DLHC	Wed, Jan 30, 2019	4.86	5.17	4.86	4.99
1860	NASDAQ	DLHC	Tue, Jan 29, 2019	4.88	4.88	4.88	4.88
1859	NASDAQ	DLHC	Mon, Jan 28, 2019	5.09	5.23	5.09	5.23
1858	NASDAQ	DLHC	Fri, Jan 25, 2019	5.17	5.17	4.85	4.95
1857	NASDAQ	DLHC	Thu, Jan 24, 2019	5.23	5.23	4.50	5.11
1856	NASDAQ	DLHC	Wed, Jan 23, 2019	5.23	5.41	5.15	5.32
1855	NASDAQ	DLHC	Tue, Jan 22, 2019	5.07	5.38	5.07	5.25
1854	NASDAQ	DLHC	Fri, Jan 18, 2019	5.00	5.13	4.50	5.07
1853	NASDAQ	DLHC	Thu, Jan 17, 2019	5.09	5.09	5.00	5.00
1852	NASDAQ	DLHC	Wed, Jan 16, 2019	5.37	5.37	5.05	5.15
1851	NASDAQ	DLHC	Tue, Jan 15, 2019	5.20	5.33	5.20	5.33
1850	NASDAQ	DLHC	Mon, Jan 14, 2019	5.36	5.36	5.17	5.19
1849	NASDAQ	DLHC	Fri, Jan 11, 2019	5.30	5.30	5.25	5.25
1848	NASDAQ	DLHC	Thu, Jan 10, 2019	5.40	5.40	5.30	5.33
1847	NASDAQ	DLHC	Wed, Jan 9, 2019	5.25	5.40	5.25	5.37
1846	NASDAQ	DLHC	Tue, Jan 8, 2019	5.45	5.50	5.30	5.33
1845	NASDAQ	DLHC	Mon, Jan 7, 2019	5.45	5.50	5.45	5.45
1844	NASDAQ	DLHC	Fri, Jan 4, 2019	5.48	5.52	5.34	5.34
1843	NASDAQ	DLHC	Thu, Jan 3, 2019	5.55	5.55	5.27	5.28
1842	NASDAQ	DLHC	Wed, Jan 2, 2019	5.75	5.75	5.25	5.55
1841	NASDAQ	DLHC	Mon, Dec 31, 2018	4.65	4.65	4.65	4.65
1840	NASDAQ	DLHC	Fri, Dec 28, 2018	4.25	4.72	4.25	4.37
1839	NASDAQ	DLHC	Thu, Dec 27, 2018	4.35	4.38	4.25	4.25
1838	NASDAQ	DLHC	Wed, Dec 26, 2018	4.75	4.75	4.37	4.41
1837	NASDAQ	DLHC	Mon, Dec 24, 2018	0.00	0.00	0.00	4.45
1836	NASDAQ	DLHC	Fri, Dec 21, 2018	0.00	0.00	0.00	4.45
1835	NASDAQ	DLHC	Thu, Dec 20, 2018	4.55	4.89	4.45	4.45
1834	NASDAQ	DLHC	Wed, Dec 19, 2018	4.45	4.55	4.45	4.55
1833	NASDAQ	DLHC	Tue, Dec 18, 2018	4.18	4.71	4.18	4.71
1832	NASDAQ	DLHC	Mon, Dec 17, 2018	4.55	4.59	4.16	4.50
1831	NASDAQ	DLHC	Fri, Dec 14, 2018	4.75	4.76	4.71	4.72
1830	NASDAQ	DLHC	Thu, Dec 13, 2018	4.83	4.94	4.80	4.80
1829	NASDAQ	DLHC	Wed, Dec 12, 2018	4.74	4.74	4.50	4.74
1828	NASDAQ	DLHC	Tue, Dec 11, 2018	5.01	5.05	4.81	4.81
1827	NASDAQ	DLHC	Mon, Dec 10, 2018	4.82	5.29	4.82	5.05
1826	NASDAQ	DLHC	Fri, Dec 7, 2018	5.73	5.73	5.21	5.34
1825	NASDAQ	DLHC	Thu, Dec 6, 2018	5.68	5.68	5.51	5.51
1824	NASDAQ	DLHC	Tue, Dec 4, 2018	5.09	5.26	5.09	5.26
1823	NASDAQ	DLHC	Mon, Dec 3, 2018	5.27	5.40	5.27	5.27
1822	NASDAQ	DLHC	Fri, Nov 30, 2018	5.57	5.58	5.20	5.22
1821	NASDAQ	DLHC	Thu, Nov 29, 2018	5.76	5.76	5.76	5.76
1820	NASDAQ	DLHC	Wed, Nov 28, 2018	5.63	5.71	5.50	5.50
1819	NASDAQ	DLHC	Tue, Nov 27, 2018	5.06	5.32	5.01	5.32
1818	NASDAQ	DLHC	Mon, Nov 26, 2018	4.93	5.33	4.92	5.16
1817	NASDAQ	DLHC	Fri, Nov 23, 2018	5.01	5.16	5.01	5.16
1816	NASDAQ	DLHC	Wed, Nov 21, 2018	5.31	5.31	5.02	5.10
1815	NASDAQ	DLHC	Tue, Nov 20, 2018	5.10	5.33	5.00	5.33
1814	NASDAQ	DLHC	Mon, Nov 19, 2018	5.00	5.18	4.91	5.18
1813	NASDAQ	DLHC	Fri, Nov 16, 2018	5.21	5.21	4.99	4.99
1812	NASDAQ	DLHC	Thu, Nov 15, 2018	5.09	5.22	4.96	5.22
1811	NASDAQ	DLHC	Wed, Nov 14, 2018	5.23	5.23	5.04	5.17
1810	NASDAQ	DLHC	Tue, Nov 13, 2018	5.00	5.21	4.90	5.21
1809	NASDAQ	DLHC	Mon, Nov 12, 2018	5.18	5.22	5.01	5.01
1808	NASDAQ	DLHC	Fri, Nov 9, 2018	5.33	5.33	5.13	5.13
1807	NASDAQ	DLHC	Thu, Nov 8, 2018	5.26	5.26	5.26	5.26
1806	NASDAQ	DLHC	Wed, Nov 7, 2018	5.25	5.33	5.25	5.33
1805	NASDAQ	DLHC	Tue, Nov 6, 2018	5.20	5.32	5.20	5.26
1804	NASDAQ	DLHC	Mon, Nov 5, 2018	5.18	5.34	5.12	5.25
1803	NASDAQ	DLHC	Fri, Nov 2, 2018	5.16	5.38	5.10	5.10
1802	NASDAQ	DLHC	Thu, Nov 1, 2018	5.18	5.43	5.13	5.20
1801	NASDAQ	DLHC	Wed, Oct 31, 2018	5.35	5.42	5.14	5.42
1800	NASDAQ	DLHC	Tue, Oct 30, 2018	5.30	5.30	5.04	5.27
1799	NASDAQ	DLHC	Mon, Oct 29, 2018	5.26	5.35	5.26	5.31
1798	NASDAQ	DLHC	Fri, Oct 26, 2018	5.06	5.26	5.06	5.26
1797	NASDAQ	DLHC	Thu, Oct 25, 2018	5.26	5.26	5.10	5.10
1796	NASDAQ	DLHC	Wed, Oct 24, 2018	5.07	5.18	5.07	5.18
1795	NASDAQ	DLHC	Tue, Oct 23, 2018	5.00	5.09	4.90	5.09
1794	NASDAQ	DLHC	Mon, Oct 22, 2018	5.06	5.12	5.00	5.00
1793	NASDAQ	DLHC	Fri, Oct 19, 2018	5.28	5.38	5.10	5.24
1792	NASDAQ	DLHC	Thu, Oct 18, 2018	5.85	5.85	5.31	5.31
1791	NASDAQ	DLHC	Wed, Oct 17, 2018	5.62	5.89	5.43	5.87
1790	NASDAQ	DLHC	Tue, Oct 16, 2018	5.30	5.97	5.30	5.74
1789	NASDAQ	DLHC	Mon, Oct 15, 2018	5.55	5.55	5.31	5.31
1788	NASDAQ	DLHC	Fri, Oct 12, 2018	5.52	5.62	5.47	5.47
1787	NASDAQ	DLHC	Thu, Oct 11, 2018	5.60	5.63	5.47	5.63
1786	NASDAQ	DLHC	Wed, Oct 10, 2018	5.69	5.70	5.45	5.45
1785	NASDAQ	DLHC	Tue, Oct 9, 2018	5.62	5.68	5.62	5.66
1784	NASDAQ	DLHC	Mon, Oct 8, 2018	5.55	5.70	5.55	5.70
1783	NASDAQ	DLHC	Fri, Oct 5, 2018	5.75	5.75	5.54	5.68
1782	NASDAQ	DLHC	Thu, Oct 4, 2018	5.83	5.84	5.56	5.72
1781	NASDAQ	DLHC	Wed, Oct 3, 2018	5.85	5.85	5.81	5.84
1780	NASDAQ	DLHC	Tue, Oct 2, 2018	5.84	5.85	5.73	5.83
1779	NASDAQ	DLHC	Mon, Oct 1, 2018	5.80	5.85	5.72	5.85
1778	NASDAQ	DLHC	Fri, Sep 28, 2018	5.80	5.93	5.76	5.76
1777	NASDAQ	DLHC	Thu, Sep 27, 2018	5.95	5.99	5.77	5.85
1776	NASDAQ	DLHC	Wed, Sep 26, 2018	5.91	6.00	5.75	5.90
1775	NASDAQ	DLHC	Tue, Sep 25, 2018	6.00	6.09	5.83	5.85
1774	NASDAQ	DLHC	Mon, Sep 24, 2018	5.94	6.24	5.73	6.06
1773	NASDAQ	DLHC	Fri, Sep 21, 2018	6.10	6.25	5.55	5.62
1772	NASDAQ	DLHC	Thu, Sep 20, 2018	5.87	6.20	5.58	6.00
1771	NASDAQ	DLHC	Wed, Sep 19, 2018	5.73	5.88	5.48	5.84
1770	NASDAQ	DLHC	Tue, Sep 18, 2018	5.61	5.75	5.61	5.75
1769	NASDAQ	DLHC	Mon, Sep 17, 2018	5.50	5.74	5.50	5.69
1768	NASDAQ	DLHC	Fri, Sep 14, 2018	5.70	5.77	5.52	5.52
1767	NASDAQ	DLHC	Thu, Sep 13, 2018	5.79	5.84	5.55	5.83
1766	NASDAQ	DLHC	Wed, Sep 12, 2018	5.66	5.80	5.45	5.80
1765	NASDAQ	DLHC	Tue, Sep 11, 2018	5.73	5.90	5.55	5.85
1764	NASDAQ	DLHC	Mon, Sep 10, 2018	5.25	5.90	5.25	5.87
1763	NASDAQ	DLHC	Fri, Sep 7, 2018	5.44	5.44	5.30	5.30
1762	NASDAQ	DLHC	Thu, Sep 6, 2018	5.46	5.46	5.46	5.46
1761	NASDAQ	DLHC	Wed, Sep 5, 2018	5.30	5.40	5.17	5.40
1760	NASDAQ	DLHC	Tue, Sep 4, 2018	5.61	5.63	5.21	5.50
1759	NASDAQ	DLHC	Fri, Aug 31, 2018	5.35	5.79	5.30	5.44
1758	NASDAQ	DLHC	Thu, Aug 30, 2018	5.29	5.45	5.29	5.45
1757	NASDAQ	DLHC	Wed, Aug 29, 2018	5.46	5.48	5.34	5.35
1756	NASDAQ	DLHC	Tue, Aug 28, 2018	5.50	5.50	5.21	5.49
1755	NASDAQ	DLHC	Mon, Aug 27, 2018	5.40	5.50	5.40	5.46
1754	NASDAQ	DLHC	Fri, Aug 24, 2018	5.39	5.45	5.39	5.45
1753	NASDAQ	DLHC	Thu, Aug 23, 2018	5.45	5.45	5.40	5.43
1752	NASDAQ	DLHC	Wed, Aug 22, 2018	5.30	5.50	5.30	5.45
1751	NASDAQ	DLHC	Tue, Aug 21, 2018	5.55	5.55	5.27	5.27
1750	NASDAQ	DLHC	Mon, Aug 20, 2018	5.36	5.59	5.36	5.55
1749	NASDAQ	DLHC	Fri, Aug 17, 2018	5.50	5.50	5.36	5.36
1748	NASDAQ	DLHC	Thu, Aug 16, 2018	5.40	5.46	5.40	5.46
1747	NASDAQ	DLHC	Wed, Aug 15, 2018	5.24	5.43	5.20	5.43
1746	NASDAQ	DLHC	Tue, Aug 14, 2018	5.43	5.43	5.06	5.21
1745	NASDAQ	DLHC	Mon, Aug 13, 2018	5.01	5.40	5.01	5.40
1744	NASDAQ	DLHC	Fri, Aug 10, 2018	0.00	0.00	0.00	5.35
1743	NASDAQ	DLHC	Thu, Aug 9, 2018	5.35	5.72	5.34	5.35
1742	NASDAQ	DLHC	Wed, Aug 8, 2018	5.51	5.54	5.33	5.40
1741	NASDAQ	DLHC	Tue, Aug 7, 2018	6.02	6.13	5.51	5.52
1740	NASDAQ	DLHC	Mon, Aug 6, 2018	5.75	6.30	5.75	5.75
1739	NASDAQ	DLHC	Fri, Aug 3, 2018	5.50	5.74	5.50	5.73
1738	NASDAQ	DLHC	Thu, Aug 2, 2018	5.51	5.53	5.50	5.53
1737	NASDAQ	DLHC	Wed, Aug 1, 2018	5.50	5.53	5.48	5.48
1736	NASDAQ	DLHC	Tue, Jul 31, 2018	5.50	5.51	5.45	5.45
1735	NASDAQ	DLHC	Mon, Jul 30, 2018	5.50	5.50	5.50	5.50
1734	NASDAQ	DLHC	Fri, Jul 27, 2018	5.69	5.70	5.50	5.50
1733	NASDAQ	DLHC	Thu, Jul 26, 2018	5.50	5.50	5.50	5.50
1732	NASDAQ	DLHC	Wed, Jul 25, 2018	0.00	0.00	0.00	5.50
1731	NASDAQ	DLHC	Tue, Jul 24, 2018	0.00	0.00	0.00	5.50
1730	NASDAQ	DLHC	Mon, Jul 23, 2018	5.74	5.74	5.50	5.50
1729	NASDAQ	DLHC	Fri, Jul 20, 2018	5.72	5.72	5.72	5.72
1728	NASDAQ	DLHC	Thu, Jul 19, 2018	5.51	5.63	5.45	5.50
1727	NASDAQ	DLHC	Wed, Jul 18, 2018	5.51	5.54	5.50	5.50
1726	NASDAQ	DLHC	Tue, Jul 17, 2018	0.00	0.00	0.00	5.51
1725	NASDAQ	DLHC	Mon, Jul 16, 2018	5.56	5.56	5.51	5.51
1724	NASDAQ	DLHC	Fri, Jul 13, 2018	5.55	5.55	5.51	5.51
1723	NASDAQ	DLHC	Thu, Jul 12, 2018	0.00	0.00	0.00	5.50
1722	NASDAQ	DLHC	Wed, Jul 11, 2018	5.62	5.64	5.50	5.50
1721	NASDAQ	DLHC	Tue, Jul 10, 2018	5.58	5.59	5.52	5.52
1720	NASDAQ	DLHC	Mon, Jul 9, 2018	5.59	5.59	5.59	5.59
1719	NASDAQ	DLHC	Fri, Jul 6, 2018	5.50	5.50	5.50	5.50
1718	NASDAQ	DLHC	Thu, Jul 5, 2018	5.43	5.43	5.42	5.42
1717	NASDAQ	DLHC	Tue, Jul 3, 2018	5.52	5.52	5.52	5.52
1716	NASDAQ	DLHC	Mon, Jul 2, 2018	5.42	5.51	5.42	5.51
1715	NASDAQ	DLHC	Fri, Jun 29, 2018	5.48	5.48	5.48	5.48
1714	NASDAQ	DLHC	Thu, Jun 28, 2018	5.42	5.43	5.42	5.43
1713	NASDAQ	DLHC	Wed, Jun 27, 2018	0.00	0.00	0.00	5.55
1712	NASDAQ	DLHC	Tue, Jun 26, 2018	0.00	0.00	0.00	5.55
1711	NASDAQ	DLHC	Fri, Jun 22, 2018	5.47	5.60	5.47	5.55
1710	NASDAQ	DLHC	Thu, Jun 21, 2018	5.40	5.46	5.25	5.46
1709	NASDAQ	DLHC	Wed, Jun 20, 2018	5.42	5.47	5.25	5.40
1708	NASDAQ	DLHC	Tue, Jun 19, 2018	5.53	5.54	5.35	5.36
1707	NASDAQ	DLHC	Mon, Jun 18, 2018	5.43	5.47	5.43	5.47
1706	NASDAQ	DLHC	Fri, Jun 15, 2018	5.40	5.54	5.37	5.54
1705	NASDAQ	DLHC	Thu, Jun 14, 2018	5.53	5.54	5.40	5.40
1704	NASDAQ	DLHC	Wed, Jun 13, 2018	5.45	5.54	5.25	5.43
1703	NASDAQ	DLHC	Tue, Jun 12, 2018	5.58	5.58	5.57	5.57
1702	NASDAQ	DLHC	Mon, Jun 11, 2018	5.42	5.55	5.42	5.42
1701	NASDAQ	DLHC	Fri, Jun 8, 2018	5.52	5.54	5.45	5.45
1700	NASDAQ	DLHC	Thu, Jun 7, 2018	5.42	5.43	5.42	5.43
1699	NASDAQ	DLHC	Wed, Jun 6, 2018	5.53	5.53	5.34	5.36
1698	NASDAQ	DLHC	Tue, Jun 5, 2018	5.30	5.48	5.30	5.47
1697	NASDAQ	DLHC	Mon, Jun 4, 2018	5.11	5.40	5.11	5.30
1696	NASDAQ	DLHC	Fri, Jun 1, 2018	5.46	5.50	5.00	5.19
1695	NASDAQ	DLHC	Thu, May 31, 2018	5.30	5.50	5.30	5.50
1694	NASDAQ	DLHC	Wed, May 30, 2018	5.51	5.74	5.50	5.50
1693	NASDAQ	DLHC	Tue, May 29, 2018	5.84	5.84	5.21	5.50
1692	NASDAQ	DLHC	Fri, May 25, 2018	5.59	5.59	5.13	5.58
1691	NASDAQ	DLHC	Thu, May 24, 2018	5.45	5.61	5.43	5.43
1690	NASDAQ	DLHC	Wed, May 23, 2018	5.61	5.88	5.45	5.45
1689	NASDAQ	DLHC	Tue, May 22, 2018	5.95	5.95	5.40	5.61
1688	NASDAQ	DLHC	Mon, May 21, 2018	6.08	6.13	5.76	5.76
1687	NASDAQ	DLHC	Fri, May 18, 2018	5.86	6.05	5.80	6.00
1686	NASDAQ	DLHC	Thu, May 17, 2018	5.91	6.13	5.91	6.08
1685	NASDAQ	DLHC	Wed, May 16, 2018	6.04	6.04	5.86	5.86
1684	NASDAQ	DLHC	Tue, May 15, 2018	5.84	6.03	5.65	6.03
1683	NASDAQ	DLHC	Mon, May 14, 2018	5.85	5.85	5.62	5.84
1682	NASDAQ	DLHC	Fri, May 11, 2018	5.81	5.93	5.81	5.93
1681	NASDAQ	DLHC	Thu, May 10, 2018	6.02	6.02	5.89	5.89
1680	NASDAQ	DLHC	Wed, May 9, 2018	5.26	5.84	5.01	5.83
1679	NASDAQ	DLHC	Tue, May 8, 2018	5.84	5.84	5.84	5.84
1678	NASDAQ	DLHC	Mon, May 7, 2018	0.00	0.00	0.00	6.08
1677	NASDAQ	DLHC	Fri, May 4, 2018	5.84	6.09	5.84	6.08
1676	NASDAQ	DLHC	Thu, May 3, 2018	0.00	0.00	0.00	6.09
1675	NASDAQ	DLHC	Wed, May 2, 2018	6.09	6.09	6.06	6.09
1674	NASDAQ	DLHC	Tue, May 1, 2018	5.82	5.96	5.80	5.96
1673	NASDAQ	DLHC	Mon, Apr 30, 2018	5.91	5.91	5.83	5.83
1672	NASDAQ	DLHC	Fri, Apr 27, 2018	5.80	5.84	5.79	5.84
1671	NASDAQ	DLHC	Thu, Apr 26, 2018	0.00	0.00	0.00	5.80
1670	NASDAQ	DLHC	Wed, Apr 25, 2018	5.80	5.80	5.80	5.80
1669	NASDAQ	DLHC	Tue, Apr 24, 2018	5.89	6.02	5.80	5.80
1668	NASDAQ	DLHC	Mon, Apr 23, 2018	0.00	0.00	0.00	5.83
1667	NASDAQ	DLHC	Fri, Apr 20, 2018	5.93	5.93	5.83	5.83
1666	NASDAQ	DLHC	Thu, Apr 19, 2018	5.92	5.92	5.90	5.91
1665	NASDAQ	DLHC	Wed, Apr 18, 2018	5.90	5.90	5.90	5.90
1664	NASDAQ	DLHC	Tue, Apr 17, 2018	6.13	6.13	5.99	6.00
1663	NASDAQ	DLHC	Mon, Apr 16, 2018	6.05	6.23	6.04	6.21
1662	NASDAQ	DLHC	Fri, Apr 13, 2018	5.99	6.08	5.89	6.00
1661	NASDAQ	DLHC	Thu, Apr 12, 2018	5.95	5.95	5.95	5.95
1660	NASDAQ	DLHC	Wed, Apr 11, 2018	0.00	0.00	0.00	5.99
1659	NASDAQ	DLHC	Tue, Apr 10, 2018	5.83	5.99	5.83	5.99
1658	NASDAQ	DLHC	Mon, Apr 9, 2018	6.22	6.22	5.95	6.18
1657	NASDAQ	DLHC	Fri, Apr 6, 2018	5.80	6.21	5.80	6.21
1656	NASDAQ	DLHC	Thu, Apr 5, 2018	5.71	5.71	5.71	5.71
1655	NASDAQ	DLHC	Wed, Apr 4, 2018	5.77	5.80	5.72	5.80
1654	NASDAQ	DLHC	Tue, Apr 3, 2018	5.65	5.75	5.61	5.61
1653	NASDAQ	DLHC	Mon, Apr 2, 2018	5.79	5.85	5.69	5.69
1652	NASDAQ	DLHC	Thu, Mar 29, 2018	5.73	5.97	5.54	5.84
1651	NASDAQ	DLHC	Wed, Mar 28, 2018	5.70	5.86	5.57	5.65
1650	NASDAQ	DLHC	Tue, Mar 27, 2018	5.57	5.92	5.57	5.71
1649	NASDAQ	DLHC	Mon, Mar 26, 2018	5.65	5.80	5.54	5.59
1648	NASDAQ	DLHC	Fri, Mar 23, 2018	5.66	5.80	5.65	5.65
1647	NASDAQ	DLHC	Thu, Mar 22, 2018	5.93	5.93	5.70	5.87
1646	NASDAQ	DLHC	Wed, Mar 21, 2018	6.10	6.10	5.62	5.86
1645	NASDAQ	DLHC	Tue, Mar 20, 2018	5.71	6.02	5.62	5.62
1644	NASDAQ	DLHC	Mon, Mar 19, 2018	5.77	6.13	5.66	5.77
1643	NASDAQ	DLHC	Fri, Mar 16, 2018	5.67	5.75	5.67	5.75
1642	NASDAQ	DLHC	Thu, Mar 15, 2018	5.66	5.76	5.66	5.69
1641	NASDAQ	DLHC	Wed, Mar 14, 2018	5.65	5.85	5.65	5.67
1640	NASDAQ	DLHC	Tue, Mar 13, 2018	5.72	5.82	5.70	5.71
1639	NASDAQ	DLHC	Mon, Mar 12, 2018	5.79	5.84	5.70	5.76
1638	NASDAQ	DLHC	Fri, Mar 9, 2018	5.78	5.80	5.71	5.73
1637	NASDAQ	DLHC	Thu, Mar 8, 2018	5.88	5.88	5.79	5.79
1636	NASDAQ	DLHC	Wed, Mar 7, 2018	5.98	5.98	5.74	5.78
1635	NASDAQ	DLHC	Tue, Mar 6, 2018	5.79	5.80	5.71	5.71
1634	NASDAQ	DLHC	Mon, Mar 5, 2018	5.98	5.98	5.78	5.84
1633	NASDAQ	DLHC	Fri, Mar 2, 2018	5.81	6.12	5.75	5.96
1632	NASDAQ	DLHC	Thu, Mar 1, 2018	5.80	5.80	5.65	5.79
1631	NASDAQ	DLHC	Wed, Feb 28, 2018	5.76	5.95	5.65	5.85
1630	NASDAQ	DLHC	Tue, Feb 27, 2018	5.80	5.95	5.74	5.75
1629	NASDAQ	DLHC	Mon, Feb 26, 2018	5.76	5.96	5.70	5.77
1628	NASDAQ	DLHC	Fri, Feb 23, 2018	5.83	5.83	5.78	5.78
1627	NASDAQ	DLHC	Thu, Feb 22, 2018	5.83	6.19	5.75	5.76
1626	NASDAQ	DLHC	Wed, Feb 21, 2018	5.78	5.87	5.77	5.87
1625	NASDAQ	DLHC	Tue, Feb 20, 2018	5.79	6.23	5.75	5.89
1624	NASDAQ	DLHC	Fri, Feb 16, 2018	5.72	5.88	5.71	5.78
1623	NASDAQ	DLHC	Thu, Feb 15, 2018	5.85	6.00	5.75	5.75
1622	NASDAQ	DLHC	Wed, Feb 14, 2018	5.87	5.87	5.87	5.87
1621	NASDAQ	DLHC	Tue, Feb 13, 2018	5.95	6.12	5.74	5.98
1620	NASDAQ	DLHC	Mon, Feb 12, 2018	6.14	6.14	5.74	5.90
1619	NASDAQ	DLHC	Fri, Feb 9, 2018	6.14	6.25	5.93	6.14
1618	NASDAQ	DLHC	Thu, Feb 8, 2018	6.30	6.30	6.15	6.15
1617	NASDAQ	DLHC	Wed, Feb 7, 2018	6.16	6.28	6.16	6.28
1616	NASDAQ	DLHC	Tue, Feb 6, 2018	5.95	6.30	5.64	6.15
1615	NASDAQ	DLHC	Mon, Feb 5, 2018	5.85	6.19	5.76	6.18
1614	NASDAQ	DLHC	Fri, Feb 2, 2018	5.84	5.99	5.84	5.99
1613	NASDAQ	DLHC	Thu, Feb 1, 2018	6.02	6.02	6.01	6.01
1612	NASDAQ	DLHC	Wed, Jan 31, 2018	0.00	0.00	0.00	6.11
1611	NASDAQ	DLHC	Tue, Jan 30, 2018	0.00	0.00	0.00	6.11
1610	NASDAQ	DLHC	Mon, Jan 29, 2018	5.92	6.11	5.92	6.11
1609	NASDAQ	DLHC	Fri, Jan 26, 2018	6.15	6.15	5.88	5.88
1608	NASDAQ	DLHC	Thu, Jan 25, 2018	6.02	6.02	5.91	5.91
1607	NASDAQ	DLHC	Wed, Jan 24, 2018	6.03	6.08	5.88	6.05
1606	NASDAQ	DLHC	Tue, Jan 23, 2018	6.22	6.22	5.85	5.92
1605	NASDAQ	DLHC	Mon, Jan 22, 2018	6.23	6.23	6.17	6.23
1604	NASDAQ	DLHC	Fri, Jan 19, 2018	6.16	6.19	6.16	6.17
1603	NASDAQ	DLHC	Thu, Jan 18, 2018	6.15	6.16	6.11	6.13
1602	NASDAQ	DLHC	Wed, Jan 17, 2018	6.15	6.20	6.15	6.16
1601	NASDAQ	DLHC	Tue, Jan 16, 2018	6.15	6.20	6.15	6.17
1600	NASDAQ	DLHC	Fri, Jan 12, 2018	6.22	6.22	6.16	6.19
1599	NASDAQ	DLHC	Thu, Jan 11, 2018	6.19	6.19	6.15	6.15
1598	NASDAQ	DLHC	Wed, Jan 10, 2018	6.14	6.26	6.14	6.19
1597	NASDAQ	DLHC	Tue, Jan 9, 2018	6.15	6.23	6.14	6.23
1596	NASDAQ	DLHC	Mon, Jan 8, 2018	6.15	6.27	6.15	6.15
1595	NASDAQ	DLHC	Fri, Jan 5, 2018	6.27	6.27	6.13	6.15
1594	NASDAQ	DLHC	Thu, Jan 4, 2018	6.10	6.28	6.10	6.18
1593	NASDAQ	DLHC	Wed, Jan 3, 2018	6.19	6.29	6.15	6.16
1592	NASDAQ	DLHC	Tue, Jan 2, 2018	6.25	6.25	6.10	6.16
1591	NASDAQ	DLHC	Fri, Dec 29, 2017	6.25	6.38	6.00	6.16
1590	NASDAQ	DLHC	Thu, Dec 28, 2017	6.25	6.31	6.25	6.31
1589	NASDAQ	DLHC	Wed, Dec 27, 2017	6.37	6.64	6.21	6.25
1588	NASDAQ	DLHC	Tue, Dec 26, 2017	6.29	6.49	6.18	6.34
1587	NASDAQ	DLHC	Fri, Dec 22, 2017	6.55	6.69	6.32	6.32
1586	NASDAQ	DLHC	Thu, Dec 21, 2017	6.67	6.67	6.59	6.60
1585	NASDAQ	DLHC	Wed, Dec 20, 2017	6.70	6.70	6.40	6.56
1584	NASDAQ	DLHC	Tue, Dec 19, 2017	6.37	6.70	6.37	6.69
1583	NASDAQ	DLHC	Mon, Dec 18, 2017	6.36	6.42	6.35	6.42
1582	NASDAQ	DLHC	Fri, Dec 15, 2017	6.21	6.34	6.21	6.25
1581	NASDAQ	DLHC	Thu, Dec 14, 2017	6.28	6.40	6.14	6.14
1580	NASDAQ	DLHC	Wed, Dec 13, 2017	6.17	6.25	6.09	6.11
1579	NASDAQ	DLHC	Tue, Dec 12, 2017	6.09	6.16	6.09	6.16
1578	NASDAQ	DLHC	Mon, Dec 11, 2017	6.37	6.43	6.15	6.18
1577	NASDAQ	DLHC	Fri, Dec 8, 2017	6.23	6.48	6.23	6.44
1576	NASDAQ	DLHC	Thu, Dec 7, 2017	6.13	6.23	6.13	6.23
1575	NASDAQ	DLHC	Wed, Dec 6, 2017	6.40	6.47	6.00	6.16
1574	NASDAQ	DLHC	Tue, Dec 5, 2017	6.02	6.50	6.02	6.15
1573	NASDAQ	DLHC	Mon, Dec 4, 2017	6.25	6.48	6.03	6.48
1572	NASDAQ	DLHC	Fri, Dec 1, 2017	6.11	6.28	6.11	6.28
1571	NASDAQ	DLHC	Thu, Nov 30, 2017	6.46	6.46	6.02	6.28
1570	NASDAQ	DLHC	Wed, Nov 29, 2017	6.42	6.60	6.24	6.46
1569	NASDAQ	DLHC	Tue, Nov 28, 2017	5.97	6.44	5.97	6.43
1568	NASDAQ	DLHC	Mon, Nov 27, 2017	5.95	6.07	5.89	6.06
1567	NASDAQ	DLHC	Fri, Nov 24, 2017	5.97	5.98	5.78	5.92
1566	NASDAQ	DLHC	Wed, Nov 22, 2017	5.75	5.89	5.73	5.89
1565	NASDAQ	DLHC	Tue, Nov 21, 2017	5.83	6.12	5.61	5.82
1564	NASDAQ	DLHC	Mon, Nov 20, 2017	5.75	5.93	5.74	5.82
1563	NASDAQ	DLHC	Fri, Nov 17, 2017	5.81	5.98	5.77	5.90
1562	NASDAQ	DLHC	Thu, Nov 16, 2017	5.70	5.77	5.62	5.77
1561	NASDAQ	DLHC	Wed, Nov 15, 2017	5.72	5.74	5.72	5.72
1560	NASDAQ	DLHC	Tue, Nov 14, 2017	5.70	5.82	5.70	5.70
1559	NASDAQ	DLHC	Mon, Nov 13, 2017	6.05	6.05	5.59	5.71
1558	NASDAQ	DLHC	Fri, Nov 10, 2017	5.90	6.09	5.90	6.05
1557	NASDAQ	DLHC	Thu, Nov 9, 2017	5.98	5.98	5.95	5.95
1556	NASDAQ	DLHC	Wed, Nov 8, 2017	5.96	6.02	5.92	5.95
1555	NASDAQ	DLHC	Tue, Nov 7, 2017	6.01	6.11	5.95	6.01
1554	NASDAQ	DLHC	Mon, Nov 6, 2017	6.24	6.24	5.95	5.97
1553	NASDAQ	DLHC	Fri, Nov 3, 2017	6.05	6.32	6.05	6.32
1552	NASDAQ	DLHC	Thu, Nov 2, 2017	6.13	6.15	6.07	6.07
1551	NASDAQ	DLHC	Wed, Nov 1, 2017	6.05	6.15	6.05	6.14
1550	NASDAQ	DLHC	Tue, Oct 31, 2017	6.05	6.13	6.05	6.13
1549	NASDAQ	DLHC	Mon, Oct 30, 2017	6.05	6.06	6.05	6.05
1548	NASDAQ	DLHC	Fri, Oct 27, 2017	6.05	6.06	6.04	6.04
1547	NASDAQ	DLHC	Thu, Oct 26, 2017	6.06	6.06	6.06	6.06
1546	NASDAQ	DLHC	Wed, Oct 25, 2017	6.06	6.11	6.06	6.11
1545	NASDAQ	DLHC	Tue, Oct 24, 2017	6.08	6.08	6.06	6.08
1544	NASDAQ	DLHC	Mon, Oct 23, 2017	6.03	6.06	5.55	6.05
1543	NASDAQ	DLHC	Fri, Oct 20, 2017	6.10	6.11	6.05	6.11
1542	NASDAQ	DLHC	Thu, Oct 19, 2017	6.11	6.11	6.05	6.05
1541	NASDAQ	DLHC	Wed, Oct 18, 2017	6.01	6.12	6.00	6.05
1540	NASDAQ	DLHC	Tue, Oct 17, 2017	6.06	6.08	5.96	6.06
1539	NASDAQ	DLHC	Mon, Oct 16, 2017	5.94	6.08	5.91	6.02
1538	NASDAQ	DLHC	Fri, Oct 13, 2017	6.00	6.03	5.95	6.00
1537	NASDAQ	DLHC	Thu, Oct 12, 2017	6.06	6.07	6.00	6.05
1536	NASDAQ	DLHC	Wed, Oct 11, 2017	6.05	6.13	6.00	6.00
1535	NASDAQ	DLHC	Tue, Oct 10, 2017	6.48	6.48	6.00	6.00
1534	NASDAQ	DLHC	Mon, Oct 9, 2017	6.57	6.63	6.48	6.61
1533	NASDAQ	DLHC	Fri, Oct 6, 2017	6.74	6.76	6.41	6.65
1532	NASDAQ	DLHC	Thu, Oct 5, 2017	6.78	6.80	6.67	6.80
1531	NASDAQ	DLHC	Wed, Oct 4, 2017	6.75	6.83	6.68	6.81
1530	NASDAQ	DLHC	Tue, Oct 3, 2017	6.47	6.83	6.47	6.70
1529	NASDAQ	DLHC	Mon, Oct 2, 2017	6.39	6.60	6.26	6.53
1528	NASDAQ	DLHC	Fri, Sep 29, 2017	6.35	6.49	6.30	6.48
1527	NASDAQ	DLHC	Thu, Sep 28, 2017	6.32	6.45	6.28	6.38
1526	NASDAQ	DLHC	Wed, Sep 27, 2017	6.39	6.40	6.28	6.38
1525	NASDAQ	DLHC	Tue, Sep 26, 2017	6.40	6.45	6.31	6.37
1524	NASDAQ	DLHC	Mon, Sep 25, 2017	6.17	6.49	6.15	6.39
1523	NASDAQ	DLHC	Fri, Sep 22, 2017	6.09	6.13	5.95	6.13
1522	NASDAQ	DLHC	Thu, Sep 21, 2017	6.19	6.19	6.08	6.13
1521	NASDAQ	DLHC	Wed, Sep 20, 2017	6.10	6.20	6.10	6.18
1520	NASDAQ	DLHC	Tue, Sep 19, 2017	6.16	6.18	6.00	6.06
1519	NASDAQ	DLHC	Mon, Sep 18, 2017	6.05	6.20	6.05	6.17
1518	NASDAQ	DLHC	Fri, Sep 15, 2017	6.16	6.17	5.99	5.99
1517	NASDAQ	DLHC	Thu, Sep 14, 2017	6.11	6.18	5.97	6.16
1516	NASDAQ	DLHC	Wed, Sep 13, 2017	6.17	6.20	6.14	6.16
1515	NASDAQ	DLHC	Tue, Sep 12, 2017	6.03	6.18	6.02	6.11
1514	NASDAQ	DLHC	Mon, Sep 11, 2017	6.09	6.30	6.05	6.08
1513	NASDAQ	DLHC	Fri, Sep 8, 2017	6.05	6.05	6.02	6.03
1512	NASDAQ	DLHC	Thu, Sep 7, 2017	6.07	6.07	6.03	6.06
1511	NASDAQ	DLHC	Wed, Sep 6, 2017	6.06	6.09	6.04	6.07
1510	NASDAQ	DLHC	Tue, Sep 5, 2017	5.96	6.10	5.96	6.09
1509	NASDAQ	DLHC	Fri, Sep 1, 2017	5.98	6.00	5.75	5.88
1508	NASDAQ	DLHC	Thu, Aug 31, 2017	6.08	6.20	5.93	5.93
1507	NASDAQ	DLHC	Wed, Aug 30, 2017	5.76	6.08	5.76	6.08
1506	NASDAQ	DLHC	Tue, Aug 29, 2017	5.78	6.03	5.75	6.03
1505	NASDAQ	DLHC	Mon, Aug 28, 2017	5.84	6.03	5.75	6.01
1504	NASDAQ	DLHC	Fri, Aug 25, 2017	5.88	6.03	5.79	5.79
1503	NASDAQ	DLHC	Thu, Aug 24, 2017	5.88	6.09	5.75	5.92
1502	NASDAQ	DLHC	Wed, Aug 23, 2017	6.05	6.08	5.80	5.92
1501	NASDAQ	DLHC	Tue, Aug 22, 2017	5.97	6.02	5.97	6.02
1500	NASDAQ	DLHC	Mon, Aug 21, 2017	5.88	5.97	5.65	5.96
1499	NASDAQ	DLHC	Fri, Aug 18, 2017	5.99	5.99	5.97	5.99
1498	NASDAQ	DLHC	Thu, Aug 17, 2017	6.00	6.00	5.97	5.97
1497	NASDAQ	DLHC	Wed, Aug 16, 2017	5.99	6.02	5.95	6.02
1496	NASDAQ	DLHC	Tue, Aug 15, 2017	5.79	5.99	5.79	5.99
1495	NASDAQ	DLHC	Mon, Aug 14, 2017	5.80	5.89	5.76	5.89
1494	NASDAQ	DLHC	Fri, Aug 11, 2017	5.72	5.79	5.59	5.79
1493	NASDAQ	DLHC	Thu, Aug 10, 2017	5.63	5.63	5.50	5.60
1492	NASDAQ	DLHC	Wed, Aug 9, 2017	5.77	5.77	5.69	5.70
1491	NASDAQ	DLHC	Tue, Aug 8, 2017	5.70	5.79	5.55	5.70
1490	NASDAQ	DLHC	Mon, Aug 7, 2017	5.75	5.75	5.70	5.75
1489	NASDAQ	DLHC	Fri, Aug 4, 2017	5.74	5.82	5.74	5.79
1488	NASDAQ	DLHC	Thu, Aug 3, 2017	5.75	5.82	5.75	5.79
1487	NASDAQ	DLHC	Wed, Aug 2, 2017	5.75	5.75	5.73	5.75
1486	NASDAQ	DLHC	Tue, Aug 1, 2017	5.51	5.76	5.51	5.70
1485	NASDAQ	DLHC	Mon, Jul 31, 2017	5.80	5.80	5.50	5.68
1484	NASDAQ	DLHC	Fri, Jul 28, 2017	5.65	5.81	5.65	5.81
1483	NASDAQ	DLHC	Thu, Jul 27, 2017	5.76	5.82	5.70	5.80
1482	NASDAQ	DLHC	Wed, Jul 26, 2017	5.80	5.82	5.80	5.80
1481	NASDAQ	DLHC	Tue, Jul 25, 2017	5.83	5.83	5.80	5.80
1480	NASDAQ	DLHC	Mon, Jul 24, 2017	5.83	5.98	5.78	5.83
1479	NASDAQ	DLHC	Fri, Jul 21, 2017	5.73	5.77	5.73	5.77
1478	NASDAQ	DLHC	Thu, Jul 20, 2017	5.70	5.75	5.70	5.70
1477	NASDAQ	DLHC	Wed, Jul 19, 2017	5.70	5.76	5.70	5.72
1476	NASDAQ	DLHC	Tue, Jul 18, 2017	5.71	5.72	5.65	5.70
1475	NASDAQ	DLHC	Mon, Jul 17, 2017	5.75	5.82	5.67	5.71
1474	NASDAQ	DLHC	Fri, Jul 14, 2017	5.75	5.76	5.61	5.62
1473	NASDAQ	DLHC	Thu, Jul 13, 2017	5.71	5.74	5.62	5.74
1472	NASDAQ	DLHC	Wed, Jul 12, 2017	5.75	5.78	5.70	5.76
1471	NASDAQ	DLHC	Tue, Jul 11, 2017	5.73	5.83	5.69	5.71
1470	NASDAQ	DLHC	Mon, Jul 10, 2017	5.70	5.83	5.67	5.72
1469	NASDAQ	DLHC	Fri, Jul 7, 2017	5.70	5.72	5.63	5.72
1468	NASDAQ	DLHC	Thu, Jul 6, 2017	5.64	5.77	5.42	5.73
1467	NASDAQ	DLHC	Wed, Jul 5, 2017	5.51	5.64	5.51	5.64
1466	NASDAQ	DLHC	Mon, Jul 3, 2017	5.39	5.70	5.33	5.63
1465	NASDAQ	DLHC	Fri, Jun 30, 2017	5.42	5.44	5.26	5.39
1464	NASDAQ	DLHC	Thu, Jun 29, 2017	5.40	5.59	5.26	5.46
1463	NASDAQ	DLHC	Wed, Jun 28, 2017	5.70	5.82	5.35	5.40
1462	NASDAQ	DLHC	Tue, Jun 27, 2017	5.80	6.09	5.46	5.64
1461	NASDAQ	DLHC	Mon, Jun 26, 2017	5.80	5.98	5.48	5.92
1460	NASDAQ	DLHC	Fri, Jun 23, 2017	5.49	5.70	5.13	5.70
1459	NASDAQ	DLHC	Thu, Jun 22, 2017	5.03	5.32	4.99	5.20
1458	NASDAQ	DLHC	Wed, Jun 21, 2017	5.22	5.42	5.12	5.13
1457	NASDAQ	DLHC	Tue, Jun 20, 2017	5.27	5.34	5.05	5.25
1456	NASDAQ	DLHC	Mon, Jun 19, 2017	5.69	5.69	5.16	5.20
1455	NASDAQ	DLHC	Fri, Jun 16, 2017	5.51	5.65	5.27	5.45
1454	NASDAQ	DLHC	Thu, Jun 15, 2017	5.18	5.61	5.11	5.59
1453	NASDAQ	DLHC	Wed, Jun 14, 2017	5.23	5.75	5.14	5.28
1452	NASDAQ	DLHC	Tue, Jun 13, 2017	5.58	5.72	5.27	5.27
1451	NASDAQ	DLHC	Mon, Jun 12, 2017	5.31	5.60	5.26	5.58
1450	NASDAQ	DLHC	Fri, Jun 9, 2017	5.61	5.68	5.26	5.39
1449	NASDAQ	DLHC	Thu, Jun 8, 2017	5.41	5.46	5.41	5.46
1448	NASDAQ	DLHC	Wed, Jun 7, 2017	5.50	5.50	5.41	5.41
1447	NASDAQ	DLHC	Tue, Jun 6, 2017	5.68	5.75	5.21	5.21
1446	NASDAQ	DLHC	Mon, Jun 5, 2017	5.28	5.75	5.28	5.66
1445	NASDAQ	DLHC	Fri, Jun 2, 2017	5.38	5.38	5.25	5.32
1444	NASDAQ	DLHC	Thu, Jun 1, 2017	5.23	5.39	5.22	5.25
1443	NASDAQ	DLHC	Wed, May 31, 2017	5.34	5.34	5.23	5.27
1442	NASDAQ	DLHC	Tue, May 30, 2017	5.38	5.38	5.21	5.28
1441	NASDAQ	DLHC	Fri, May 26, 2017	5.15	5.45	5.15	5.30
1440	NASDAQ	DLHC	Thu, May 25, 2017	5.10	5.16	5.10	5.15
1439	NASDAQ	DLHC	Wed, May 24, 2017	5.02	5.11	5.00	5.11
1438	NASDAQ	DLHC	Tue, May 23, 2017	5.13	5.19	5.00	5.19
1437	NASDAQ	DLHC	Mon, May 22, 2017	4.93	5.10	4.91	5.10
1436	NASDAQ	DLHC	Fri, May 19, 2017	4.80	4.93	4.80	4.93
1435	NASDAQ	DLHC	Thu, May 18, 2017	4.72	4.89	4.70	4.82
1434	NASDAQ	DLHC	Wed, May 17, 2017	4.56	4.78	4.33	4.65
1433	NASDAQ	DLHC	Mon, May 15, 2017	4.75	4.82	4.68	4.71
1432	NASDAQ	DLHC	Fri, May 12, 2017	4.54	4.80	4.54	4.71
1431	NASDAQ	DLHC	Thu, May 11, 2017	4.58	4.64	4.10	4.64
1430	NASDAQ	DLHC	Wed, May 10, 2017	4.80	4.80	4.52	4.58
1429	NASDAQ	DLHC	Tue, May 9, 2017	4.78	4.81	4.59	4.80
1428	NASDAQ	DLHC	Mon, May 8, 2017	4.93	4.93	4.78	4.81
1427	NASDAQ	DLHC	Fri, May 5, 2017	5.06	5.08	4.86	4.93
1426	NASDAQ	DLHC	Thu, May 4, 2017	5.04	5.20	4.89	5.08
1425	NASDAQ	DLHC	Wed, May 3, 2017	5.06	5.23	5.06	5.22
1424	NASDAQ	DLHC	Tue, May 2, 2017	5.20	5.29	5.17	5.23
1423	NASDAQ	DLHC	Mon, May 1, 2017	5.05	5.70	5.05	5.18
1422	NASDAQ	DLHC	Fri, Apr 28, 2017	4.90	5.00	4.83	5.00
1421	NASDAQ	DLHC	Thu, Apr 27, 2017	4.97	4.97	4.97	4.97
1420	NASDAQ	DLHC	Wed, Apr 26, 2017	5.35	5.35	4.94	5.00
1419	NASDAQ	DLHC	Tue, Apr 25, 2017	4.80	5.45	4.80	4.93
1418	NASDAQ	DLHC	Mon, Apr 24, 2017	4.75	4.84	4.59	4.80
1417	NASDAQ	DLHC	Fri, Apr 21, 2017	4.83	4.83	4.71	4.77
1416	NASDAQ	DLHC	Thu, Apr 20, 2017	4.63	4.79	4.55	4.77
1415	NASDAQ	DLHC	Wed, Apr 19, 2017	4.79	4.79	4.65	4.65
1414	NASDAQ	DLHC	Tue, Apr 18, 2017	4.77	4.77	4.77	4.77
1413	NASDAQ	DLHC	Mon, Apr 17, 2017	4.87	4.92	4.73	4.85
1412	NASDAQ	DLHC	Thu, Apr 13, 2017	4.85	4.95	4.85	4.87
1411	NASDAQ	DLHC	Wed, Apr 12, 2017	5.06	5.06	4.87	4.97
1410	NASDAQ	DLHC	Tue, Apr 11, 2017	5.05	5.13	4.91	5.06
1409	NASDAQ	DLHC	Mon, Apr 10, 2017	5.71	5.71	4.78	4.84
1408	NASDAQ	DLHC	Fri, Apr 7, 2017	5.64	5.69	5.62	5.62
1407	NASDAQ	DLHC	Thu, Apr 6, 2017	5.80	5.80	5.65	5.65
1406	NASDAQ	DLHC	Wed, Apr 5, 2017	5.91	5.91	5.71	5.74
1405	NASDAQ	DLHC	Tue, Apr 4, 2017	5.85	5.96	5.45	5.84
1404	NASDAQ	DLHC	Mon, Apr 3, 2017	5.27	6.36	5.10	5.85
1403	NASDAQ	DLHC	Fri, Mar 31, 2017	5.44	5.44	5.35	5.40
1402	NASDAQ	DLHC	Thu, Mar 30, 2017	5.38	5.42	5.29	5.40
1401	NASDAQ	DLHC	Wed, Mar 29, 2017	5.38	5.38	5.25	5.26
1400	NASDAQ	DLHC	Tue, Mar 28, 2017	5.40	5.43	5.18	5.26
1399	NASDAQ	DLHC	Mon, Mar 27, 2017	5.28	5.36	5.25	5.25
1398	NASDAQ	DLHC	Fri, Mar 24, 2017	5.30	5.40	5.21	5.30
1397	NASDAQ	DLHC	Thu, Mar 23, 2017	5.25	5.35	5.15	5.28
1396	NASDAQ	DLHC	Wed, Mar 22, 2017	5.21	5.40	5.07	5.40
1395	NASDAQ	DLHC	Tue, Mar 21, 2017	5.17	5.51	5.11	5.21
1394	NASDAQ	DLHC	Mon, Mar 20, 2017	5.10	5.20	5.09	5.15
1393	NASDAQ	DLHC	Fri, Mar 17, 2017	5.07	5.10	5.03	5.09
1392	NASDAQ	DLHC	Thu, Mar 16, 2017	5.09	5.10	5.07	5.09
1391	NASDAQ	DLHC	Wed, Mar 15, 2017	5.10	5.15	5.04	5.09
1390	NASDAQ	DLHC	Tue, Mar 14, 2017	4.95	5.09	4.92	5.08
1389	NASDAQ	DLHC	Mon, Mar 13, 2017	5.16	5.22	4.87	4.91
1388	NASDAQ	DLHC	Fri, Mar 10, 2017	4.95	5.20	4.79	5.01
1387	NASDAQ	DLHC	Thu, Mar 9, 2017	5.02	5.03	4.97	4.97
1386	NASDAQ	DLHC	Wed, Mar 8, 2017	5.25	5.25	4.61	5.00
1385	NASDAQ	DLHC	Tue, Mar 7, 2017	5.40	5.80	5.00	5.21
1384	NASDAQ	DLHC	Mon, Mar 6, 2017	5.18	5.97	5.14	5.40
1383	NASDAQ	DLHC	Fri, Mar 3, 2017	5.04	5.18	5.04	5.12
1382	NASDAQ	DLHC	Thu, Mar 2, 2017	5.37	5.39	5.08	5.08
1381	NASDAQ	DLHC	Wed, Mar 1, 2017	5.57	5.57	5.20	5.22
1380	NASDAQ	DLHC	Tue, Feb 28, 2017	5.56	5.65	5.55	5.55
1379	NASDAQ	DLHC	Mon, Feb 27, 2017	5.65	5.65	5.57	5.64
1378	NASDAQ	DLHC	Fri, Feb 24, 2017	5.37	5.63	5.37	5.63
1377	NASDAQ	DLHC	Thu, Feb 23, 2017	5.32	5.44	5.21	5.43
1376	NASDAQ	DLHC	Wed, Feb 22, 2017	5.39	5.39	5.12	5.27
1375	NASDAQ	DLHC	Tue, Feb 21, 2017	5.02	5.37	5.02	5.35
1374	NASDAQ	DLHC	Fri, Feb 17, 2017	5.25	5.39	5.14	5.37
1373	NASDAQ	DLHC	Thu, Feb 16, 2017	5.30	5.40	5.09	5.30
1372	NASDAQ	DLHC	Wed, Feb 15, 2017	5.51	5.51	5.15	5.31
1371	NASDAQ	DLHC	Tue, Feb 14, 2017	5.62	5.64	5.38	5.41
1370	NASDAQ	DLHC	Mon, Feb 13, 2017	5.65	5.85	5.60	5.62
1369	NASDAQ	DLHC	Fri, Feb 10, 2017	5.66	5.93	5.48	5.70
1368	NASDAQ	DLHC	Thu, Feb 9, 2017	5.97	5.97	5.53	5.70
1367	NASDAQ	DLHC	Wed, Feb 8, 2017	5.90	5.95	5.90	5.94
1366	NASDAQ	DLHC	Tue, Feb 7, 2017	5.41	5.98	5.41	5.95
1365	NASDAQ	DLHC	Mon, Feb 6, 2017	5.81	5.81	5.04	5.51
1364	NASDAQ	DLHC	Fri, Feb 3, 2017	6.02	6.08	5.80	5.80
1363	NASDAQ	DLHC	Thu, Feb 2, 2017	6.00	6.04	5.99	6.00
1362	NASDAQ	DLHC	Wed, Feb 1, 2017	6.04	6.04	5.85	5.99
1361	NASDAQ	DLHC	Tue, Jan 31, 2017	5.90	6.11	5.53	6.07
1360	NASDAQ	DLHC	Mon, Jan 30, 2017	6.12	6.12	5.95	6.00
1359	NASDAQ	DLHC	Fri, Jan 27, 2017	6.09	6.16	6.03	6.16
1358	NASDAQ	DLHC	Thu, Jan 26, 2017	6.17	6.18	6.17	6.18
1357	NASDAQ	DLHC	Wed, Jan 25, 2017	6.24	6.36	6.00	6.36
1356	NASDAQ	DLHC	Tue, Jan 24, 2017	6.07	6.43	6.06	6.43
1355	NASDAQ	DLHC	Mon, Jan 23, 2017	6.32	6.46	6.10	6.18
1354	NASDAQ	DLHC	Fri, Jan 20, 2017	6.48	6.48	6.35	6.35
1353	NASDAQ	DLHC	Thu, Jan 19, 2017	6.71	6.72	6.28	6.49
1352	NASDAQ	DLHC	Wed, Jan 18, 2017	6.57	6.70	6.08	6.70
1351	NASDAQ	DLHC	Tue, Jan 17, 2017	6.50	6.55	6.45	6.55
1350	NASDAQ	DLHC	Fri, Jan 13, 2017	6.30	6.56	6.30	6.54
1349	NASDAQ	DLHC	Thu, Jan 12, 2017	6.43	6.43	6.21	6.28
1348	NASDAQ	DLHC	Wed, Jan 11, 2017	6.56	6.56	6.51	6.51
1347	NASDAQ	DLHC	Tue, Jan 10, 2017	6.47	6.48	6.44	6.47
1346	NASDAQ	DLHC	Mon, Jan 9, 2017	6.20	6.60	6.20	6.43
1345	NASDAQ	DLHC	Fri, Jan 6, 2017	6.14	6.14	6.14	6.14
1344	NASDAQ	DLHC	Thu, Jan 5, 2017	5.88	6.11	5.88	5.99
1343	NASDAQ	DLHC	Wed, Jan 4, 2017	5.85	6.19	5.85	5.96
1342	NASDAQ	DLHC	Tue, Jan 3, 2017	5.85	5.85	5.67	5.79
1341	NASDAQ	DLHC	Fri, Dec 30, 2016	6.09	6.09	5.89	5.94
1340	NASDAQ	DLHC	Thu, Dec 29, 2016	6.05	6.37	5.97	6.03
1339	NASDAQ	DLHC	Wed, Dec 28, 2016	6.50	6.50	6.05	6.05
1338	NASDAQ	DLHC	Tue, Dec 27, 2016	6.41	6.71	6.41	6.50
1337	NASDAQ	DLHC	Fri, Dec 23, 2016	6.67	6.69	6.41	6.41
1336	NASDAQ	DLHC	Thu, Dec 22, 2016	6.57	6.71	6.46	6.52
1335	NASDAQ	DLHC	Wed, Dec 21, 2016	6.61	6.72	6.42	6.70
1334	NASDAQ	DLHC	Tue, Dec 20, 2016	6.47	6.68	6.41	6.68
1333	NASDAQ	DLHC	Mon, Dec 19, 2016	6.34	6.51	6.31	6.47
1332	NASDAQ	DLHC	Fri, Dec 16, 2016	6.12	6.39	6.12	6.38
1331	NASDAQ	DLHC	Thu, Dec 15, 2016	6.29	6.59	6.13	6.23
1330	NASDAQ	DLHC	Wed, Dec 14, 2016	6.12	6.72	6.12	6.41
1329	NASDAQ	DLHC	Tue, Dec 13, 2016	6.20	6.34	6.14	6.14
1328	NASDAQ	DLHC	Mon, Dec 12, 2016	6.87	6.87	6.15	6.25
1327	NASDAQ	DLHC	Fri, Dec 9, 2016	6.83	7.07	6.56	6.72
1326	NASDAQ	DLHC	Thu, Dec 8, 2016	7.25	7.38	6.37	6.79
1325	NASDAQ	DLHC	Wed, Dec 7, 2016	6.80	7.23	6.76	7.11
1324	NASDAQ	DLHC	Tue, Dec 6, 2016	6.63	6.97	6.56	6.93
1323	NASDAQ	DLHC	Mon, Dec 5, 2016	6.55	6.75	6.38	6.56
1322	NASDAQ	DLHC	Fri, Dec 2, 2016	6.50	6.74	6.50	6.65
1321	NASDAQ	DLHC	Thu, Dec 1, 2016	6.24	6.96	6.24	6.41
1320	NASDAQ	DLHC	Wed, Nov 30, 2016	5.69	6.25	5.64	6.24
1319	NASDAQ	DLHC	Tue, Nov 29, 2016	5.37	5.64	5.30	5.52
1318	NASDAQ	DLHC	Mon, Nov 28, 2016	5.58	5.61	5.44	5.49
1317	NASDAQ	DLHC	Fri, Nov 25, 2016	5.55	5.55	5.55	5.55
1316	NASDAQ	DLHC	Wed, Nov 23, 2016	5.64	5.69	5.55	5.55
1315	NASDAQ	DLHC	Tue, Nov 22, 2016	5.37	5.56	5.13	5.56
1314	NASDAQ	DLHC	Mon, Nov 21, 2016	5.15	5.36	4.67	5.36
1313	NASDAQ	DLHC	Fri, Nov 18, 2016	5.08	5.12	4.92	4.92
1312	NASDAQ	DLHC	Thu, Nov 17, 2016	5.33	5.33	4.77	4.80
1311	NASDAQ	DLHC	Wed, Nov 16, 2016	5.39	5.39	5.02	5.24
1310	NASDAQ	DLHC	Tue, Nov 15, 2016	5.60	5.69	5.24	5.39
1309	NASDAQ	DLHC	Mon, Nov 14, 2016	5.13	5.58	5.10	5.57
1308	NASDAQ	DLHC	Fri, Nov 11, 2016	5.08	5.12	4.97	5.10
1307	NASDAQ	DLHC	Thu, Nov 10, 2016	4.84	4.86	4.84	4.86
1306	NASDAQ	DLHC	Wed, Nov 9, 2016	5.06	5.06	4.61	5.02
1305	NASDAQ	DLHC	Tue, Nov 8, 2016	4.86	5.09	4.86	5.06
1304	NASDAQ	DLHC	Mon, Nov 7, 2016	5.10	5.10	5.08	5.09
1303	NASDAQ	DLHC	Fri, Nov 4, 2016	5.09	5.09	5.08	5.08
1302	NASDAQ	DLHC	Thu, Nov 3, 2016	5.08	5.09	5.05	5.09
1301	NASDAQ	DLHC	Wed, Nov 2, 2016	4.76	5.08	4.76	5.08
1300	NASDAQ	DLHC	Tue, Nov 1, 2016	5.11	5.11	5.04	5.07
1299	NASDAQ	DLHC	Mon, Oct 31, 2016	5.12	5.13	4.93	5.12
1298	NASDAQ	DLHC	Fri, Oct 28, 2016	4.90	5.10	4.89	4.91
1297	NASDAQ	DLHC	Thu, Oct 27, 2016	4.60	4.89	4.60	4.89
1296	NASDAQ	DLHC	Wed, Oct 26, 2016	0.00	0.00	0.00	4.61
1295	NASDAQ	DLHC	Tue, Oct 25, 2016	4.70	4.71	4.60	4.61
1294	NASDAQ	DLHC	Mon, Oct 24, 2016	4.60	4.72	4.60	4.71
1293	NASDAQ	DLHC	Fri, Oct 21, 2016	4.61	4.76	4.59	4.72
1292	NASDAQ	DLHC	Thu, Oct 20, 2016	0.00	0.00	0.00	4.65
1291	NASDAQ	DLHC	Wed, Oct 19, 2016	4.73	4.74	4.60	4.65
1290	NASDAQ	DLHC	Tue, Oct 18, 2016	4.72	4.89	4.60	4.73
1289	NASDAQ	DLHC	Mon, Oct 17, 2016	4.69	4.75	4.69	4.75
1288	NASDAQ	DLHC	Fri, Oct 14, 2016	4.66	4.80	4.66	4.73
1287	NASDAQ	DLHC	Thu, Oct 13, 2016	4.80	4.81	4.80	4.80
1286	NASDAQ	DLHC	Wed, Oct 12, 2016	0.00	0.00	0.00	4.81
1285	NASDAQ	DLHC	Tue, Oct 11, 2016	4.87	4.87	4.80	4.81
1284	NASDAQ	DLHC	Mon, Oct 10, 2016	4.63	4.89	4.61	4.89
1283	NASDAQ	DLHC	Fri, Oct 7, 2016	4.79	4.79	4.55	4.74
1282	NASDAQ	DLHC	Thu, Oct 6, 2016	4.75	4.90	4.64	4.88
1281	NASDAQ	DLHC	Wed, Oct 5, 2016	4.80	4.81	4.74	4.80
1280	NASDAQ	DLHC	Tue, Oct 4, 2016	4.53	4.76	4.53	4.76
1279	NASDAQ	DLHC	Mon, Oct 3, 2016	4.55	4.77	4.47	4.47
1278	NASDAQ	DLHC	Fri, Sep 30, 2016	4.49	4.72	4.34	4.69
1277	NASDAQ	DLHC	Thu, Sep 29, 2016	4.35	4.84	4.33	4.55
1276	NASDAQ	DLHC	Wed, Sep 28, 2016	4.42	4.55	4.32	4.39
1275	NASDAQ	DLHC	Tue, Sep 27, 2016	4.43	4.49	4.32	4.47
1274	NASDAQ	DLHC	Mon, Sep 26, 2016	4.47	4.50	4.41	4.41
1273	NASDAQ	DLHC	Fri, Sep 23, 2016	4.59	4.59	4.46	4.50
1272	NASDAQ	DLHC	Thu, Sep 22, 2016	4.67	4.67	4.52	4.53
1271	NASDAQ	DLHC	Wed, Sep 21, 2016	4.62	4.70	4.62	4.64
1270	NASDAQ	DLHC	Tue, Sep 20, 2016	4.69	4.74	4.51	4.67
1269	NASDAQ	DLHC	Mon, Sep 19, 2016	4.71	4.71	4.63	4.64
1268	NASDAQ	DLHC	Fri, Sep 16, 2016	4.47	4.79	4.38	4.69
1267	NASDAQ	DLHC	Thu, Sep 15, 2016	4.44	4.47	4.44	4.47
1266	NASDAQ	DLHC	Wed, Sep 14, 2016	4.52	4.57	4.38	4.42
1265	NASDAQ	DLHC	Tue, Sep 13, 2016	4.62	4.64	4.52	4.54
1264	NASDAQ	DLHC	Mon, Sep 12, 2016	4.66	4.66	4.61	4.62
1263	NASDAQ	DLHC	Fri, Sep 9, 2016	4.90	4.94	4.59	4.70
1262	NASDAQ	DLHC	Thu, Sep 8, 2016	4.65	5.02	4.50	4.83
1261	NASDAQ	DLHC	Wed, Sep 7, 2016	4.62	4.78	4.62	4.65
1260	NASDAQ	DLHC	Tue, Sep 6, 2016	4.74	4.80	4.62	4.63
1259	NASDAQ	DLHC	Fri, Sep 2, 2016	4.77	4.82	4.75	4.76
1258	NASDAQ	DLHC	Thu, Sep 1, 2016	4.76	4.78	4.71	4.75
1257	NASDAQ	DLHC	Wed, Aug 31, 2016	4.77	4.77	4.71	4.72
1256	NASDAQ	DLHC	Tue, Aug 30, 2016	4.72	4.80	4.72	4.80
1255	NASDAQ	DLHC	Mon, Aug 29, 2016	4.79	4.80	4.73	4.73
1254	NASDAQ	DLHC	Fri, Aug 26, 2016	4.76	4.80	4.71	4.79
1253	NASDAQ	DLHC	Thu, Aug 25, 2016	4.81	4.82	4.81	4.81
1252	NASDAQ	DLHC	Wed, Aug 24, 2016	4.95	4.95	4.87	4.87
1251	NASDAQ	DLHC	Tue, Aug 23, 2016	5.00	5.13	4.83	4.83
1250	NASDAQ	DLHC	Mon, Aug 22, 2016	4.87	5.01	4.65	4.96
1249	NASDAQ	DLHC	Fri, Aug 19, 2016	4.80	4.84	4.78	4.81
1248	NASDAQ	DLHC	Thu, Aug 18, 2016	4.71	4.84	4.59	4.84
1247	NASDAQ	DLHC	Wed, Aug 17, 2016	4.89	4.89	4.63	4.72
1246	NASDAQ	DLHC	Tue, Aug 16, 2016	5.14	5.14	4.98	5.03
1245	NASDAQ	DLHC	Mon, Aug 15, 2016	4.87	5.02	4.87	4.97
1244	NASDAQ	DLHC	Fri, Aug 12, 2016	4.95	5.07	4.91	4.93
1243	NASDAQ	DLHC	Thu, Aug 11, 2016	5.13	5.14	4.91	4.95
1242	NASDAQ	DLHC	Wed, Aug 10, 2016	4.95	5.12	4.87	4.88
1241	NASDAQ	DLHC	Tue, Aug 9, 2016	5.05	5.18	5.00	5.00
1240	NASDAQ	DLHC	Mon, Aug 8, 2016	4.99	5.14	4.96	5.00
1239	NASDAQ	DLHC	Fri, Aug 5, 2016	5.04	5.04	4.93	4.95
1238	NASDAQ	DLHC	Thu, Aug 4, 2016	5.12	5.25	4.97	4.99
1237	NASDAQ	DLHC	Wed, Aug 3, 2016	4.94	5.10	4.90	5.04
1236	NASDAQ	DLHC	Tue, Aug 2, 2016	4.99	5.01	4.86	4.97
1235	NASDAQ	DLHC	Mon, Aug 1, 2016	5.03	5.12	5.02	5.11
1234	NASDAQ	DLHC	Fri, Jul 29, 2016	5.10	5.10	5.01	5.02
1233	NASDAQ	DLHC	Thu, Jul 28, 2016	5.05	5.19	5.03	5.06
1232	NASDAQ	DLHC	Wed, Jul 27, 2016	5.08	5.14	4.96	5.05
1231	NASDAQ	DLHC	Tue, Jul 26, 2016	4.96	5.01	4.94	4.96
1230	NASDAQ	DLHC	Mon, Jul 25, 2016	5.05	5.45	4.95	5.02
1229	NASDAQ	DLHC	Fri, Jul 22, 2016	5.50	5.56	5.15	5.56
1228	NASDAQ	DLHC	Thu, Jul 21, 2016	5.50	5.57	5.50	5.50
1227	NASDAQ	DLHC	Wed, Jul 20, 2016	5.58	5.60	5.54	5.60
1226	NASDAQ	DLHC	Tue, Jul 19, 2016	5.53	5.60	5.52	5.53
1225	NASDAQ	DLHC	Mon, Jul 18, 2016	5.59	5.60	5.51	5.57
1224	NASDAQ	DLHC	Fri, Jul 15, 2016	5.58	5.72	5.58	5.60
1223	NASDAQ	DLHC	Thu, Jul 14, 2016	5.59	5.70	5.55	5.58
1222	NASDAQ	DLHC	Wed, Jul 13, 2016	5.50	5.55	5.37	5.52
1221	NASDAQ	DLHC	Tue, Jul 12, 2016	5.40	5.66	5.40	5.50
1220	NASDAQ	DLHC	Mon, Jul 11, 2016	5.29	5.40	5.22	5.38
1219	NASDAQ	DLHC	Fri, Jul 8, 2016	5.28	5.29	4.92	5.24
1218	NASDAQ	DLHC	Thu, Jul 7, 2016	4.86	5.28	4.86	5.28
1217	NASDAQ	DLHC	Wed, Jul 6, 2016	4.90	4.90	4.53	4.86
1216	NASDAQ	DLHC	Tue, Jul 5, 2016	4.76	4.78	4.75	4.76
1215	NASDAQ	DLHC	Fri, Jul 1, 2016	4.96	4.96	4.42	4.71
1214	NASDAQ	DLHC	Thu, Jun 30, 2016	5.04	5.15	5.04	5.05
1213	NASDAQ	DLHC	Wed, Jun 29, 2016	4.95	5.04	4.94	5.04
1212	NASDAQ	DLHC	Tue, Jun 28, 2016	4.77	4.99	4.70	4.94
1211	NASDAQ	DLHC	Mon, Jun 27, 2016	5.00	5.00	4.98	4.99
1210	NASDAQ	DLHC	Fri, Jun 24, 2016	4.87	5.00	4.87	5.00
1209	NASDAQ	DLHC	Thu, Jun 23, 2016	4.61	4.90	4.57	4.77
1208	NASDAQ	DLHC	Wed, Jun 22, 2016	4.41	4.80	4.41	4.79
1207	NASDAQ	DLHC	Tue, Jun 21, 2016	4.62	4.62	4.62	4.62
1206	NASDAQ	DLHC	Mon, Jun 20, 2016	4.72	4.74	4.66	4.72
1205	NASDAQ	DLHC	Fri, Jun 17, 2016	4.41	4.65	4.41	4.65
1204	NASDAQ	DLHC	Thu, Jun 16, 2016	4.46	4.79	4.32	4.40
1203	NASDAQ	DLHC	Wed, Jun 15, 2016	4.57	4.72	4.30	4.30
1202	NASDAQ	DLHC	Tue, Jun 14, 2016	4.38	4.40	4.24	4.24
1201	NASDAQ	DLHC	Mon, Jun 13, 2016	4.40	4.54	4.23	4.25
1200	NASDAQ	DLHC	Fri, Jun 10, 2016	4.29	4.43	4.29	4.33
1199	NASDAQ	DLHC	Thu, Jun 9, 2016	4.32	4.66	4.32	4.51
1198	NASDAQ	DLHC	Wed, Jun 8, 2016	4.86	4.98	4.61	4.70
1197	NASDAQ	DLHC	Tue, Jun 7, 2016	4.99	5.05	4.86	4.87
1196	NASDAQ	DLHC	Mon, Jun 6, 2016	4.84	5.32	4.75	5.08
1195	NASDAQ	DLHC	Fri, Jun 3, 2016	4.45	4.84	4.39	4.84
1194	NASDAQ	DLHC	Thu, Jun 2, 2016	4.36	4.74	4.33	4.53
1193	NASDAQ	DLHC	Wed, Jun 1, 2016	4.16	4.38	4.04	4.25
1192	NASDAQ	DLHC	Tue, May 31, 2016	4.26	4.26	3.88	4.20
1191	NASDAQ	DLHC	Fri, May 27, 2016	4.12	4.40	4.11	4.38
1190	NASDAQ	DLHC	Thu, May 26, 2016	4.14	4.23	4.09	4.23
1189	NASDAQ	DLHC	Wed, May 25, 2016	3.99	4.12	3.99	4.12
1188	NASDAQ	DLHC	Tue, May 24, 2016	4.10	4.11	3.99	4.00
1187	NASDAQ	DLHC	Mon, May 23, 2016	4.19	4.19	4.00	4.12
1186	NASDAQ	DLHC	Fri, May 20, 2016	4.27	4.30	4.20	4.23
1185	NASDAQ	DLHC	Thu, May 19, 2016	4.38	4.38	4.38	4.38
1184	NASDAQ	DLHC	Wed, May 18, 2016	4.41	4.41	4.35	4.38
1183	NASDAQ	DLHC	Tue, May 17, 2016	4.53	4.53	4.26	4.29
1182	NASDAQ	DLHC	Mon, May 16, 2016	4.52	4.55	4.35	4.50
1181	NASDAQ	DLHC	Fri, May 13, 2016	4.49	4.50	4.48	4.50
1180	NASDAQ	DLHC	Thu, May 12, 2016	4.43	4.50	4.43	4.43
1179	NASDAQ	DLHC	Wed, May 11, 2016	4.60	4.60	4.26	4.48
1178	NASDAQ	DLHC	Tue, May 10, 2016	4.50	4.63	4.49	4.62
1177	NASDAQ	DLHC	Mon, May 9, 2016	4.53	4.65	4.51	4.62
1176	NASDAQ	DLHC	Fri, May 6, 2016	4.52	4.74	4.52	4.72
1175	NASDAQ	DLHC	Thu, May 5, 2016	4.77	4.77	4.57	4.61
1174	NASDAQ	DLHC	Wed, May 4, 2016	4.37	4.84	4.36	4.75
1173	NASDAQ	DLHC	Tue, May 3, 2016	4.00	4.49	4.00	4.31
1172	NASDAQ	DLHC	Mon, May 2, 2016	4.06	4.06	3.98	3.98
1171	NASDAQ	DLHC	Fri, Apr 29, 2016	4.05	4.05	4.05	4.05
1170	NASDAQ	DLHC	Thu, Apr 28, 2016	3.97	4.06	3.91	3.98
1169	NASDAQ	DLHC	Wed, Apr 27, 2016	3.90	4.05	3.84	3.97
1168	NASDAQ	DLHC	Tue, Apr 26, 2016	3.87	3.87	3.81	3.81
1167	NASDAQ	DLHC	Mon, Apr 25, 2016	3.69	3.90	3.69	3.82
1166	NASDAQ	DLHC	Fri, Apr 22, 2016	3.81	3.81	3.73	3.80
1165	NASDAQ	DLHC	Thu, Apr 21, 2016	3.69	3.71	3.69	3.71
1164	NASDAQ	DLHC	Wed, Apr 20, 2016	3.67	3.93	3.67	3.69
1163	NASDAQ	DLHC	Tue, Apr 19, 2016	3.68	3.89	3.68	3.69
1162	NASDAQ	DLHC	Mon, Apr 18, 2016	3.67	3.76	3.67	3.67
1161	NASDAQ	DLHC	Fri, Apr 15, 2016	3.75	3.82	3.65	3.67
1160	NASDAQ	DLHC	Thu, Apr 14, 2016	3.64	3.71	3.64	3.70
1159	NASDAQ	DLHC	Wed, Apr 13, 2016	3.63	3.83	3.60	3.74
1158	NASDAQ	DLHC	Tue, Apr 12, 2016	3.70	3.87	3.66	3.87
1157	NASDAQ	DLHC	Mon, Apr 11, 2016	3.60	3.65	3.57	3.65
1156	NASDAQ	DLHC	Fri, Apr 8, 2016	3.66	3.66	3.66	3.66
1155	NASDAQ	DLHC	Thu, Apr 7, 2016	3.80	3.80	3.51	3.66
1154	NASDAQ	DLHC	Wed, Apr 6, 2016	3.51	3.70	3.51	3.66
1153	NASDAQ	DLHC	Tue, Apr 5, 2016	3.65	3.65	3.65	3.55
1152	NASDAQ	DLHC	Mon, Apr 4, 2016	3.96	4.03	3.57	3.65
1151	NASDAQ	DLHC	Fri, Apr 1, 2016	3.86	4.05	3.86	3.94
1150	NASDAQ	DLHC	Thu, Mar 31, 2016	3.78	4.03	3.78	4.03
1149	NASDAQ	DLHC	Wed, Mar 30, 2016	4.25	4.25	3.77	4.02
1148	NASDAQ	DLHC	Tue, Mar 29, 2016	4.17	4.38	4.17	4.35
1147	NASDAQ	DLHC	Mon, Mar 28, 2016	3.75	4.24	3.72	4.13
1146	NASDAQ	DLHC	Thu, Mar 24, 2016	3.58	3.60	3.38	3.74
1145	NASDAQ	DLHC	Wed, Mar 23, 2016	3.46	3.63	3.44	3.51
1144	NASDAQ	DLHC	Tue, Mar 22, 2016	3.58	3.58	3.28	3.36
1143	NASDAQ	DLHC	Mon, Mar 21, 2016	3.30	3.60	3.30	3.51
1142	NASDAQ	DLHC	Fri, Mar 18, 2016	3.60	3.60	3.29	3.35
1141	NASDAQ	DLHC	Thu, Mar 17, 2016	3.28	3.62	3.25	3.62
1140	NASDAQ	DLHC	Wed, Mar 16, 2016	3.38	3.38	3.38	3.38
1139	NASDAQ	DLHC	Tue, Mar 15, 2016	3.35	3.35	3.35	3.43
1138	NASDAQ	DLHC	Mon, Mar 14, 2016	3.19	3.55	3.17	3.35
1137	NASDAQ	DLHC	Fri, Mar 11, 2016	3.18	3.18	3.18	3.19
1136	NASDAQ	DLHC	Thu, Mar 10, 2016	3.16	3.20	3.16	3.18
1135	NASDAQ	DLHC	Wed, Mar 9, 2016	3.19	3.19	3.15	3.25
1134	NASDAQ	DLHC	Tue, Mar 8, 2016	3.12	3.24	3.12	3.19
1133	NASDAQ	DLHC	Mon, Mar 7, 2016	3.24	3.24	3.13	3.14
1132	NASDAQ	DLHC	Fri, Mar 4, 2016	3.12	3.14	3.11	3.30
1131	NASDAQ	DLHC	Thu, Mar 3, 2016	3.10	3.20	3.10	3.11
1130	NASDAQ	DLHC	Wed, Mar 2, 2016	3.16	3.16	3.16	3.20
1129	NASDAQ	DLHC	Tue, Mar 1, 2016	3.10	3.20	3.09	3.10
1128	NASDAQ	DLHC	Mon, Feb 29, 2016	3.10	3.10	3.09	3.15
1127	NASDAQ	DLHC	Fri, Feb 26, 2016	3.18	3.29	3.18	3.19
1126	NASDAQ	DLHC	Thu, Feb 25, 2016	3.21	3.34	3.13	3.14
1125	NASDAQ	DLHC	Wed, Feb 24, 2016	3.15	3.20	3.12	3.20
1124	NASDAQ	DLHC	Tue, Feb 23, 2016	3.20	3.21	3.13	3.13
1123	NASDAQ	DLHC	Mon, Feb 22, 2016	3.25	3.29	3.13	3.20
1122	NASDAQ	DLHC	Fri, Feb 19, 2016	3.31	3.31	3.15	3.20
1121	NASDAQ	DLHC	Thu, Feb 18, 2016	3.18	3.21	3.13	3.21
1120	NASDAQ	DLHC	Wed, Feb 17, 2016	3.28	3.30	3.07	3.27
1119	NASDAQ	DLHC	Tue, Feb 16, 2016	3.15	3.28	3.13	3.24
1118	NASDAQ	DLHC	Fri, Feb 12, 2016	3.11	3.16	3.06	3.15
1117	NASDAQ	DLHC	Thu, Feb 11, 2016	3.07	3.22	2.74	3.22
1116	NASDAQ	DLHC	Wed, Feb 10, 2016	2.50	3.41	2.50	3.23
1115	NASDAQ	DLHC	Tue, Feb 9, 2016	3.29	3.67	3.25	3.40
1114	NASDAQ	DLHC	Mon, Feb 8, 2016	3.25	3.29	3.25	3.29
1113	NASDAQ	DLHC	Fri, Feb 5, 2016	3.33	3.50	3.32	3.45
1112	NASDAQ	DLHC	Thu, Feb 4, 2016	3.70	3.70	3.44	3.44
1111	NASDAQ	DLHC	Wed, Feb 3, 2016	3.32	3.96	3.26	3.60
1110	NASDAQ	DLHC	Tue, Feb 2, 2016	3.83	4.13	3.30	3.50
1109	NASDAQ	DLHC	Mon, Feb 1, 2016	3.64	3.81	3.40	3.72
1108	NASDAQ	DLHC	Fri, Jan 29, 2016	3.35	3.91	3.35	3.65
1107	NASDAQ	DLHC	Thu, Jan 28, 2016	3.45	3.45	3.39	3.39
1106	NASDAQ	DLHC	Wed, Jan 27, 2016	3.52	3.54	3.22	3.22
1105	NASDAQ	DLHC	Tue, Jan 26, 2016	3.56	3.56	3.41	3.41
1104	NASDAQ	DLHC	Mon, Jan 25, 2016	3.29	3.95	3.22	3.35
1103	NASDAQ	DLHC	Fri, Jan 22, 2016	3.44	3.46	3.12	3.38
1102	NASDAQ	DLHC	Thu, Jan 21, 2016	2.91	3.20	2.91	3.10
1101	NASDAQ	DLHC	Wed, Jan 20, 2016	3.02	3.14	2.98	3.14
1100	NASDAQ	DLHC	Tue, Jan 19, 2016	3.05	3.18	3.00	3.03
1099	NASDAQ	DLHC	Fri, Jan 15, 2016	3.15	3.16	3.05	3.05
1098	NASDAQ	DLHC	Thu, Jan 14, 2016	3.12	3.30	3.12	3.20
1097	NASDAQ	DLHC	Wed, Jan 13, 2016	3.61	3.61	3.11	3.11
1096	NASDAQ	DLHC	Tue, Jan 12, 2016	3.74	3.74	3.51	3.52
1095	NASDAQ	DLHC	Mon, Jan 11, 2016	3.73	3.74	3.56	3.71
1094	NASDAQ	DLHC	Fri, Jan 8, 2016	3.45	4.05	3.45	3.51
1093	NASDAQ	DLHC	Thu, Jan 7, 2016	3.74	4.11	3.50	3.51
1092	NASDAQ	DLHC	Wed, Jan 6, 2016	3.87	3.92	3.77	3.88
1091	NASDAQ	DLHC	Tue, Jan 5, 2016	4.00	4.00	3.69	3.69
1090	NASDAQ	DLHC	Mon, Jan 4, 2016	3.78	4.13	3.41	4.03
1089	NASDAQ	DLHC	Thu, Dec 31, 2015	4.16	4.20	4.12	4.20
1088	NASDAQ	DLHC	Wed, Dec 30, 2015	4.30	4.30	4.02	4.05
1087	NASDAQ	DLHC	Tue, Dec 29, 2015	3.80	4.47	3.80	4.28
1086	NASDAQ	DLHC	Mon, Dec 28, 2015	3.40	3.75	3.34	3.66
1085	NASDAQ	DLHC	Thu, Dec 24, 2015	3.30	3.35	3.26	3.33
1084	NASDAQ	DLHC	Wed, Dec 23, 2015	3.29	3.30	3.11	3.25
1083	NASDAQ	DLHC	Tue, Dec 22, 2015	2.92	3.30	2.90	3.28
1082	NASDAQ	DLHC	Mon, Dec 21, 2015	2.93	3.06	2.93	2.99
1081	NASDAQ	DLHC	Fri, Dec 18, 2015	2.83	3.10	2.83	3.10
1080	NASDAQ	DLHC	Thu, Dec 17, 2015	3.02	3.02	2.87	2.87
1079	NASDAQ	DLHC	Wed, Dec 16, 2015	3.07	3.10	2.96	3.09
1078	NASDAQ	DLHC	Tue, Dec 15, 2015	3.02	3.06	2.88	3.04
1077	NASDAQ	DLHC	Mon, Dec 14, 2015	2.90	3.03	2.80	2.85
1076	NASDAQ	DLHC	Fri, Dec 11, 2015	2.89	3.00	2.81	2.97
1075	NASDAQ	DLHC	Thu, Dec 10, 2015	2.68	3.00	2.62	2.83
1074	NASDAQ	DLHC	Wed, Dec 9, 2015	2.54	2.55	2.53	2.53
1073	NASDAQ	DLHC	Tue, Dec 8, 2015	2.03	2.63	2.03	2.51
1072	NASDAQ	DLHC	Mon, Dec 7, 2015	2.46	2.50	2.45	2.46
1071	NASDAQ	DLHC	Fri, Dec 4, 2015	2.49	2.60	2.35	2.48
1070	NASDAQ	DLHC	Mon, Nov 30, 2015	2.65	2.65	2.65	2.65
1069	NASDAQ	DLHC	Tue, Nov 24, 2015	2.53	2.53	2.00	2.50
1068	NASDAQ	DLHC	Mon, Nov 23, 2015	1.89	2.40	1.89	2.40
1067	NASDAQ	DLHC	Fri, Nov 20, 2015	2.74	2.74	2.56	2.63
1066	NASDAQ	DLHC	Wed, Nov 18, 2015	2.65	2.86	2.65	2.78
1065	NASDAQ	DLHC	Tue, Nov 17, 2015	2.91	2.91	2.65	2.65
1064	NASDAQ	DLHC	Mon, Nov 16, 2015	2.86	2.86	2.86	2.86
1063	NASDAQ	DLHC	Fri, Nov 13, 2015	2.80	2.80	2.80	2.80
1062	NASDAQ	DLHC	Thu, Nov 12, 2015	2.65	2.82	2.65	2.82
1061	NASDAQ	DLHC	Wed, Nov 11, 2015	2.68	2.68	2.67	2.67
1060	NASDAQ	DLHC	Tue, Nov 10, 2015	2.67	2.73	2.65	2.73
1059	NASDAQ	DLHC	Mon, Nov 9, 2015	2.65	2.66	2.65	2.65
1058	NASDAQ	DLHC	Fri, Nov 6, 2015	2.74	2.74	2.65	2.66
1057	NASDAQ	DLHC	Thu, Nov 5, 2015	2.75	2.75	2.74	2.74
1056	NASDAQ	DLHC	Wed, Nov 4, 2015	2.70	2.75	2.61	2.75
1055	NASDAQ	DLHC	Tue, Nov 3, 2015	2.74	2.75	2.68	2.75
1054	NASDAQ	DLHC	Mon, Nov 2, 2015	2.81	2.81	2.61	2.74
1053	NASDAQ	DLHC	Fri, Oct 30, 2015	2.82	2.95	2.82	2.82
1052	NASDAQ	DLHC	Wed, Oct 28, 2015	2.90	2.90	2.90	2.90
1051	NASDAQ	DLHC	Tue, Oct 27, 2015	2.81	2.89	2.81	2.82
1050	NASDAQ	DLHC	Mon, Oct 26, 2015	2.82	2.90	2.81	2.81
1049	NASDAQ	DLHC	Fri, Oct 23, 2015	2.84	2.90	2.77	2.78
1048	NASDAQ	DLHC	Thu, Oct 22, 2015	2.80	2.80	2.77	2.77
1047	NASDAQ	DLHC	Wed, Oct 21, 2015	2.84	2.84	2.82	2.83
1046	NASDAQ	DLHC	Tue, Oct 20, 2015	2.77	2.81	2.77	2.81
1045	NASDAQ	DLHC	Mon, Oct 19, 2015	2.80	2.80	2.80	2.80
1044	NASDAQ	DLHC	Fri, Oct 16, 2015	2.84	2.84	2.81	2.81
1043	NASDAQ	DLHC	Thu, Oct 15, 2015	2.82	2.84	2.75	2.81
1042	NASDAQ	DLHC	Wed, Oct 14, 2015	2.80	2.82	2.78	2.78
1041	NASDAQ	DLHC	Tue, Oct 13, 2015	2.85	2.85	2.78	2.83
1040	NASDAQ	DLHC	Mon, Oct 12, 2015	2.85	2.85	2.82	2.84
1039	NASDAQ	DLHC	Thu, Oct 8, 2015	2.76	2.85	2.76	2.81
1038	NASDAQ	DLHC	Wed, Oct 7, 2015	2.80	2.84	2.78	2.78
1037	NASDAQ	DLHC	Mon, Oct 5, 2015	2.81	2.85	2.80	2.81
1036	NASDAQ	DLHC	Fri, Oct 2, 2015	2.85	2.90	2.84	2.90
1035	NASDAQ	DLHC	Wed, Sep 30, 2015	2.76	2.85	2.76	2.84
1034	NASDAQ	DLHC	Tue, Sep 29, 2015	2.95	2.98	2.85	2.85
1033	NASDAQ	DLHC	Mon, Sep 28, 2015	2.74	2.86	2.74	2.86
1032	NASDAQ	DLHC	Fri, Sep 25, 2015	2.91	2.91	2.75	2.75
1031	NASDAQ	DLHC	Thu, Sep 24, 2015	2.75	2.75	2.75	2.75
1030	NASDAQ	DLHC	Wed, Sep 23, 2015	2.80	2.82	2.70	2.72
1029	NASDAQ	DLHC	Mon, Sep 21, 2015	2.80	2.80	2.80	2.80
1028	NASDAQ	DLHC	Fri, Sep 18, 2015	2.79	2.95	2.78	2.78
1027	NASDAQ	DLHC	Wed, Sep 16, 2015	2.90	2.94	2.76	2.79
1026	NASDAQ	DLHC	Tue, Sep 15, 2015	2.90	3.00	2.84	2.98
1025	NASDAQ	DLHC	Mon, Sep 14, 2015	2.69	2.75	2.65	2.75
1024	NASDAQ	DLHC	Wed, Sep 9, 2015	2.56	2.63	2.56	2.59
1023	NASDAQ	DLHC	Tue, Sep 8, 2015	2.45	2.60	2.45	2.56
1022	NASDAQ	DLHC	Fri, Sep 4, 2015	2.49	2.74	2.49	2.70
1021	NASDAQ	DLHC	Thu, Sep 3, 2015	2.75	2.75	2.49	2.54
1020	NASDAQ	DLHC	Wed, Sep 2, 2015	2.73	3.00	2.54	2.69
1019	NASDAQ	DLHC	Tue, Sep 1, 2015	2.60	2.60	2.52	2.60
1018	NASDAQ	DLHC	Mon, Aug 31, 2015	2.42	2.50	2.42	2.50
1017	NASDAQ	DLHC	Fri, Aug 28, 2015	2.51	2.54	2.45	2.45
1016	NASDAQ	DLHC	Thu, Aug 27, 2015	2.45	2.49	2.45	2.47
1015	NASDAQ	DLHC	Wed, Aug 26, 2015	2.37	2.50	2.37	2.45
1014	NASDAQ	DLHC	Tue, Aug 25, 2015	2.35	2.44	2.27	2.41
1013	NASDAQ	DLHC	Mon, Aug 24, 2015	2.32	2.47	2.32	2.36
1012	NASDAQ	DLHC	Fri, Aug 21, 2015	2.55	2.55	2.25	2.32
1011	NASDAQ	DLHC	Thu, Aug 20, 2015	2.65	2.65	2.56	2.57
1010	NASDAQ	DLHC	Wed, Aug 19, 2015	2.58	2.82	2.45	2.71
1009	NASDAQ	DLHC	Tue, Aug 18, 2015	2.51	2.68	2.51	2.61
1008	NASDAQ	DLHC	Mon, Aug 17, 2015	2.94	2.94	2.51	2.64
1007	NASDAQ	DLHC	Fri, Aug 14, 2015	2.65	2.89	2.50	2.50
1006	NASDAQ	DLHC	Thu, Aug 13, 2015	2.53	2.95	2.50	2.54
1005	NASDAQ	DLHC	Wed, Aug 12, 2015	2.58	2.85	2.51	2.62
1004	NASDAQ	DLHC	Tue, Aug 11, 2015	2.70	2.70	2.70	2.70
1003	NASDAQ	DLHC	Mon, Aug 10, 2015	2.60	2.85	2.57	2.75
1002	NASDAQ	DLHC	Fri, Aug 7, 2015	2.70	2.70	2.52	2.57
1001	NASDAQ	DLHC	Thu, Aug 6, 2015	2.92	2.95	2.68	2.73
1000	NASDAQ	DLHC	Wed, Aug 5, 2015	2.94	2.94	2.72	2.73
999	NASDAQ	DLHC	Tue, Aug 4, 2015	2.85	2.94	2.76	2.77
998	NASDAQ	DLHC	Mon, Aug 3, 2015	2.91	2.91	2.83	2.85
997	NASDAQ	DLHC	Fri, Jul 31, 2015	3.00	3.10	2.91	2.99
996	NASDAQ	DLHC	Thu, Jul 30, 2015	2.78	3.06	2.78	3.06
995	NASDAQ	DLHC	Wed, Jul 29, 2015	3.04	3.19	2.71	3.00
994	NASDAQ	DLHC	Tue, Jul 28, 2015	2.81	3.00	2.81	2.96
993	NASDAQ	DLHC	Mon, Jul 27, 2015	2.71	2.80	2.59	2.80
992	NASDAQ	DLHC	Fri, Jul 24, 2015	2.96	2.96	2.68	2.68
991	NASDAQ	DLHC	Thu, Jul 23, 2015	2.38	3.25	2.27	2.99
990	NASDAQ	DLHC	Wed, Jul 22, 2015	2.46	2.55	2.30	2.36
989	NASDAQ	DLHC	Tue, Jul 21, 2015	2.60	2.60	2.33	2.36
988	NASDAQ	DLHC	Mon, Jul 20, 2015	2.65	2.67	2.57	2.61
987	NASDAQ	DLHC	Fri, Jul 17, 2015	2.68	2.70	2.63	2.66
986	NASDAQ	DLHC	Thu, Jul 16, 2015	2.60	2.72	2.54	2.68
985	NASDAQ	DLHC	Wed, Jul 15, 2015	2.50	2.65	2.50	2.64
984	NASDAQ	DLHC	Tue, Jul 14, 2015	2.60	2.60	2.49	2.52
983	NASDAQ	DLHC	Mon, Jul 13, 2015	2.75	2.75	2.40	2.65
982	NASDAQ	DLHC	Fri, Jul 10, 2015	2.88	2.87	2.63	2.71
981	NASDAQ	DLHC	Thu, Jul 9, 2015	2.86	2.90	2.76	2.85
980	NASDAQ	DLHC	Wed, Jul 8, 2015	2.97	2.97	2.80	2.88
979	NASDAQ	DLHC	Tue, Jul 7, 2015	2.97	2.99	2.86	2.98
978	NASDAQ	DLHC	Mon, Jul 6, 2015	2.77	3.02	2.77	2.94
977	NASDAQ	DLHC	Thu, Jul 2, 2015	2.72	3.50	2.72	3.04
976	NASDAQ	DLHC	Wed, Jul 1, 2015	2.70	2.72	2.61	2.63
975	NASDAQ	DLHC	Tue, Jun 30, 2015	2.68	2.69	2.60	2.61
974	NASDAQ	DLHC	Mon, Jun 29, 2015	2.68	2.70	2.60	2.65
973	NASDAQ	DLHC	Fri, Jun 26, 2015	2.66	2.74	2.60	2.67
972	NASDAQ	DLHC	Thu, Jun 25, 2015	2.55	2.55	2.55	2.55
971	NASDAQ	DLHC	Wed, Jun 24, 2015	2.57	2.57	2.57	2.57
970	NASDAQ	DLHC	Tue, Jun 23, 2015	2.51	2.72	2.51	2.67
969	NASDAQ	DLHC	Mon, Jun 22, 2015	2.52	2.79	2.52	2.60
968	NASDAQ	DLHC	Fri, Jun 19, 2015	2.64	2.72	2.50	2.50
967	NASDAQ	DLHC	Thu, Jun 18, 2015	2.62	2.71	2.61	2.71
966	NASDAQ	DLHC	Wed, Jun 17, 2015	2.60	2.72	2.60	2.71
965	NASDAQ	DLHC	Tue, Jun 16, 2015	2.60	2.73	2.54	2.65
964	NASDAQ	DLHC	Mon, Jun 15, 2015	2.62	2.75	2.52	2.66
963	NASDAQ	DLHC	Fri, Jun 12, 2015	2.68	2.63	2.52	2.62
962	NASDAQ	DLHC	Thu, Jun 11, 2015	2.63	2.72	2.66	2.67
961	NASDAQ	DLHC	Wed, Jun 10, 2015	2.70	2.75	2.52	2.69
960	NASDAQ	DLHC	Tue, Jun 9, 2015	2.70	2.70	2.51	2.69
959	NASDAQ	DLHC	Mon, Jun 8, 2015	2.57	2.79	2.55	2.69
958	NASDAQ	DLHC	Fri, Jun 5, 2015	2.15	2.52	2.15	2.49
957	NASDAQ	DLHC	Thu, Jun 4, 2015	2.18	2.18	2.12	2.12
956	NASDAQ	DLHC	Wed, Jun 3, 2015	2.18	2.18	2.18	2.18
955	NASDAQ	DLHC	Tue, Jun 2, 2015	2.19	2.19	2.16	2.18
954	NASDAQ	DLHC	Mon, Jun 1, 2015	2.20	2.10	2.10	2.10
953	NASDAQ	DLHC	Fri, May 29, 2015	2.16	2.16	2.16	2.16
952	NASDAQ	DLHC	Thu, May 28, 2015	2.10	2.17	2.10	2.17
951	NASDAQ	DLHC	Wed, May 27, 2015	2.08	2.15	2.08	2.14
950	NASDAQ	DLHC	Tue, May 26, 2015	2.09	2.09	2.07	2.09
949	NASDAQ	DLHC	Fri, May 22, 2015	2.08	2.08	2.08	2.08
948	NASDAQ	DLHC	Thu, May 21, 2015	2.13	2.10	2.08	2.08
947	NASDAQ	DLHC	Wed, May 20, 2015	2.08	2.11	2.07	2.11
946	NASDAQ	DLHC	Tue, May 19, 2015	2.11	2.11	2.10	2.10
945	NASDAQ	DLHC	Mon, May 18, 2015	2.12	2.16	2.07	2.10
944	NASDAQ	DLHC	Fri, May 15, 2015	2.07	2.18	2.07	2.07
943	NASDAQ	DLHC	Thu, May 14, 2015	2.13	2.16	2.12	2.15
942	NASDAQ	DLHC	Wed, May 13, 2015	2.20	2.20	2.12	2.20
941	NASDAQ	DLHC	Tue, May 12, 2015	2.19	2.20	2.19	2.20
940	NASDAQ	DLHC	Mon, May 11, 2015	2.09	2.20	2.09	2.20
939	NASDAQ	DLHC	Fri, May 8, 2015	2.23	2.36	2.14	2.20
938	NASDAQ	DLHC	Thu, May 7, 2015	2.29	2.40	2.10	2.20
937	NASDAQ	DLHC	Wed, May 6, 2015	2.17	2.26	2.17	2.26
936	NASDAQ	DLHC	Tue, May 5, 2015	2.09	2.16	2.05	2.07
935	NASDAQ	DLHC	Mon, May 4, 2015	2.07	2.20	2.07	2.10
934	NASDAQ	DLHC	Fri, May 1, 2015	1.96	2.17	1.96	2.17
933	NASDAQ	DLHC	Thu, Apr 30, 2015	2.05	2.14	2.05	2.05
932	NASDAQ	DLHC	Wed, Apr 29, 2015	2.17	2.17	2.17	2.17
931	NASDAQ	DLHC	Tue, Apr 28, 2015	2.10	2.13	2.00	2.13
930	NASDAQ	DLHC	Mon, Apr 27, 2015	2.04	2.06	2.00	2.00
929	NASDAQ	DLHC	Fri, Apr 24, 2015	1.98	1.98	1.98	1.98
928	NASDAQ	DLHC	Thu, Apr 23, 2015	2.02	2.03	2.00	2.00
927	NASDAQ	DLHC	Wed, Apr 22, 2015	2.05	2.05	2.01	2.01
926	NASDAQ	DLHC	Tue, Apr 21, 2015	2.08	2.09	2.08	2.09
925	NASDAQ	DLHC	Mon, Apr 20, 2015	2.06	2.10	2.06	2.10
924	NASDAQ	DLHC	Fri, Apr 17, 2015	2.12	2.12	1.93	2.04
923	NASDAQ	DLHC	Thu, Apr 16, 2015	2.06	2.13	2.05	2.12
922	NASDAQ	DLHC	Wed, Apr 15, 2015	2.11	2.14	2.06	2.10
921	NASDAQ	DLHC	Tue, Apr 14, 2015	2.11	2.14	2.06	2.06
920	NASDAQ	DLHC	Mon, Apr 13, 2015	2.05	2.13	2.05	2.13
919	NASDAQ	DLHC	Fri, Apr 10, 2015	2.12	2.12	2.03	2.03
918	NASDAQ	DLHC	Thu, Apr 9, 2015	2.03	2.07	2.02	2.07
917	NASDAQ	DLHC	Wed, Apr 8, 2015	2.07	2.07	2.02	2.07
916	NASDAQ	DLHC	Tue, Apr 7, 2015	2.07	2.07	2.05	2.07
915	NASDAQ	DLHC	Mon, Apr 6, 2015	1.97	2.20	1.97	2.07
914	NASDAQ	DLHC	Thu, Apr 2, 2015	1.89	1.98	1.89	1.97
913	NASDAQ	DLHC	Wed, Apr 1, 2015	1.94	1.94	1.85	1.92
912	NASDAQ	DLHC	Tue, Mar 31, 2015	1.90	1.95	1.90	1.95
911	NASDAQ	DLHC	Mon, Mar 30, 2015	1.94	1.94	1.90	1.93
910	NASDAQ	DLHC	Fri, Mar 27, 2015	2.00	1.99	1.99	1.99
909	NASDAQ	DLHC	Thu, Mar 26, 2015	2.00	2.00	2.00	2.00
908	NASDAQ	DLHC	Wed, Mar 25, 2015	1.96	2.01	1.96	2.00
907	NASDAQ	DLHC	Tue, Mar 24, 2015	2.01	2.00	1.95	1.98
906	NASDAQ	DLHC	Mon, Mar 23, 2015	1.96	2.03	1.86	2.03
905	NASDAQ	DLHC	Fri, Mar 20, 2015	1.95	2.07	1.95	1.96
904	NASDAQ	DLHC	Thu, Mar 19, 2015	2.10	2.09	2.02	2.02
903	NASDAQ	DLHC	Wed, Mar 18, 2015	2.08	2.09	1.96	2.09
902	NASDAQ	DLHC	Tue, Mar 17, 2015	2.07	2.07	2.00	2.00
901	NASDAQ	DLHC	Mon, Mar 16, 2015	2.05	2.10	1.93	2.08
900	NASDAQ	DLHC	Fri, Mar 13, 2015	1.98	2.03	1.94	1.95
899	NASDAQ	DLHC	Thu, Mar 12, 2015	2.00	2.10	2.00	2.05
898	NASDAQ	DLHC	Wed, Mar 11, 2015	2.01	2.06	2.00	2.01
897	NASDAQ	DLHC	Tue, Mar 10, 2015	2.05	2.11	1.97	2.11
896	NASDAQ	DLHC	Mon, Mar 9, 2015	2.06	2.06	2.05	2.06
895	NASDAQ	DLHC	Fri, Mar 6, 2015	2.08	2.14	2.05	2.06
894	NASDAQ	DLHC	Thu, Mar 5, 2015	2.06	2.06	2.06	2.06
893	NASDAQ	DLHC	Wed, Mar 4, 2015	2.18	2.18	2.06	2.06
892	NASDAQ	DLHC	Tue, Mar 3, 2015	2.13	2.18	2.11	2.18
891	NASDAQ	DLHC	Mon, Mar 2, 2015	2.22	2.07	2.07	2.07
890	NASDAQ	DLHC	Fri, Feb 27, 2015	2.16	2.19	2.10	2.12
889	NASDAQ	DLHC	Thu, Feb 26, 2015	2.02	2.11	2.02	2.11
888	NASDAQ	DLHC	Wed, Feb 25, 2015	2.09	2.09	2.01	2.02
887	NASDAQ	DLHC	Tue, Feb 24, 2015	2.03	2.09	2.00	2.09
886	NASDAQ	DLHC	Mon, Feb 23, 2015	2.10	2.10	1.97	2.03
885	NASDAQ	DLHC	Fri, Feb 20, 2015	2.15	2.22	2.13	2.13
884	NASDAQ	DLHC	Thu, Feb 19, 2015	2.20	2.20	2.20	2.20
883	NASDAQ	DLHC	Wed, Feb 18, 2015	2.30	2.30	2.16	2.20
882	NASDAQ	DLHC	Tue, Feb 17, 2015	2.26	2.32	2.26	2.31
881	NASDAQ	DLHC	Fri, Feb 13, 2015	2.26	2.28	2.20	2.21
880	NASDAQ	DLHC	Thu, Feb 12, 2015	2.26	2.30	2.26	2.27
879	NASDAQ	DLHC	Wed, Feb 11, 2015	2.31	2.31	2.26	2.26
878	NASDAQ	DLHC	Tue, Feb 10, 2015	2.20	2.31	2.20	2.31
877	NASDAQ	DLHC	Mon, Feb 9, 2015	2.39	2.39	2.25	2.26
876	NASDAQ	DLHC	Fri, Feb 6, 2015	2.18	2.40	2.18	2.32
875	NASDAQ	DLHC	Thu, Feb 5, 2015	2.26	2.26	2.13	2.14
874	NASDAQ	DLHC	Wed, Feb 4, 2015	2.10	2.26	2.10	2.26
873	NASDAQ	DLHC	Tue, Feb 3, 2015	2.18	2.19	2.10	2.18
872	NASDAQ	DLHC	Mon, Feb 2, 2015	2.10	2.19	2.10	2.19
871	NASDAQ	DLHC	Fri, Jan 30, 2015	1.95	2.12	1.95	2.11
870	NASDAQ	DLHC	Thu, Jan 29, 2015	2.04	2.12	1.96	2.11
869	NASDAQ	DLHC	Wed, Jan 28, 2015	2.17	2.17	2.05	2.07
868	NASDAQ	DLHC	Tue, Jan 27, 2015	2.10	2.14	2.10	2.14
867	NASDAQ	DLHC	Mon, Jan 26, 2015	2.01	2.15	2.00	2.09
866	NASDAQ	DLHC	Fri, Jan 23, 2015	2.05	2.11	2.05	2.08
865	NASDAQ	DLHC	Thu, Jan 22, 2015	2.01	2.09	2.01	2.09
864	NASDAQ	DLHC	Wed, Jan 21, 2015	2.25	2.25	1.99	1.99
863	NASDAQ	DLHC	Tue, Jan 20, 2015	2.24	2.26	2.21	2.26
862	NASDAQ	DLHC	Fri, Jan 16, 2015	2.43	2.45	2.22	2.27
861	NASDAQ	DLHC	Thu, Jan 15, 2015	2.47	2.47	2.05	2.20
860	NASDAQ	DLHC	Wed, Jan 14, 2015	2.10	2.21	1.98	2.21
859	NASDAQ	DLHC	Tue, Jan 13, 2015	2.17	2.42	2.23	2.23
858	NASDAQ	DLHC	Mon, Jan 12, 2015	2.42	2.48	2.18	2.18
857	NASDAQ	DLHC	Fri, Jan 9, 2015	2.46	2.50	2.38	2.42
856	NASDAQ	DLHC	Thu, Jan 8, 2015	2.38	2.47	2.38	2.46
855	NASDAQ	DLHC	Wed, Jan 7, 2015	2.21	2.30	2.08	2.30
854	NASDAQ	DLHC	Tue, Jan 6, 2015	2.16	2.23	2.14	2.23
853	NASDAQ	DLHC	Mon, Jan 5, 2015	1.95	2.21	1.95	2.16
852	NASDAQ	DLHC	Fri, Jan 2, 2015	2.03	2.05	1.95	1.95
851	NASDAQ	DLHC	Wed, Dec 31, 2014	2.17	2.22	2.01	2.01
850	NASDAQ	DLHC	Tue, Dec 30, 2014	2.06	2.22	2.06	2.08
849	NASDAQ	DLHC	Mon, Dec 29, 2014	2.17	2.23	2.08	2.08
848	NASDAQ	DLHC	Fri, Dec 26, 2014	2.24	2.21	2.17	2.21
847	NASDAQ	DLHC	Tue, Dec 23, 2014	2.14	2.21	2.14	2.17
846	NASDAQ	DLHC	Mon, Dec 22, 2014	2.02	2.14	2.02	2.14
845	NASDAQ	DLHC	Fri, Dec 19, 2014	2.10	2.11	1.89	2.03
844	NASDAQ	DLHC	Thu, Dec 18, 2014	2.03	2.13	2.03	2.11
843	NASDAQ	DLHC	Wed, Dec 17, 2014	1.95	2.03	1.70	2.02
842	NASDAQ	DLHC	Tue, Dec 16, 2014	2.16	2.25	1.93	1.95
841	NASDAQ	DLHC	Mon, Dec 15, 2014	2.21	2.31	2.06	2.25
840	NASDAQ	DLHC	Fri, Dec 12, 2014	2.35	2.38	2.09	2.34
839	NASDAQ	DLHC	Thu, Dec 11, 2014	2.40	2.50	2.20	2.38
838	NASDAQ	DLHC	Wed, Dec 10, 2014	2.58	2.58	2.31	2.35
837	NASDAQ	DLHC	Tue, Dec 9, 2014	2.50	2.50	2.31	2.38
836	NASDAQ	DLHC	Mon, Dec 8, 2014	2.58	2.59	2.50	2.50
835	NASDAQ	DLHC	Fri, Dec 5, 2014	2.44	2.55	2.44	2.54
834	NASDAQ	DLHC	Thu, Dec 4, 2014	2.64	2.64	2.43	2.44
833	NASDAQ	DLHC	Wed, Dec 3, 2014	2.26	2.58	2.21	2.40
832	NASDAQ	DLHC	Tue, Dec 2, 2014	2.52	2.63	2.25	2.25
831	NASDAQ	DLHC	Mon, Dec 1, 2014	2.60	2.65	2.45	2.45
830	NASDAQ	DLHC	Fri, Nov 28, 2014	2.63	2.65	2.54	2.56
829	NASDAQ	DLHC	Wed, Nov 26, 2014	2.58	2.61	2.61	2.61
828	NASDAQ	DLHC	Tue, Nov 25, 2014	2.65	2.65	2.56	2.58
827	NASDAQ	DLHC	Mon, Nov 24, 2014	2.57	2.63	2.55	2.60
826	NASDAQ	DLHC	Fri, Nov 21, 2014	2.55	2.65	2.55	2.55
825	NASDAQ	DLHC	Thu, Nov 20, 2014	2.65	2.66	2.56	2.56
824	NASDAQ	DLHC	Wed, Nov 19, 2014	2.60	2.66	2.60	2.63
823	NASDAQ	DLHC	Tue, Nov 18, 2014	2.61	2.70	2.59	2.64
822	NASDAQ	DLHC	Mon, Nov 17, 2014	2.68	2.69	2.52	2.64
821	NASDAQ	DLHC	Fri, Nov 14, 2014	2.67	2.67	2.62	2.62
820	NASDAQ	DLHC	Thu, Nov 13, 2014	2.68	2.68	2.68	2.68
819	NASDAQ	DLHC	Wed, Nov 12, 2014	2.80	2.89	2.65	2.70
818	NASDAQ	DLHC	Tue, Nov 11, 2014	2.69	2.78	2.67	2.77
817	NASDAQ	DLHC	Mon, Nov 10, 2014	2.75	2.78	2.68	2.74
816	NASDAQ	DLHC	Fri, Nov 7, 2014	2.72	2.76	2.51	2.75
815	NASDAQ	DLHC	Thu, Nov 6, 2014	2.54	2.78	2.50	2.72
814	NASDAQ	DLHC	Wed, Nov 5, 2014	2.67	2.75	2.52	2.55
813	NASDAQ	DLHC	Tue, Nov 4, 2014	2.77	2.84	2.51	2.75
812	NASDAQ	DLHC	Mon, Nov 3, 2014	2.85	2.95	2.65	2.66
811	NASDAQ	DLHC	Fri, Oct 31, 2014	2.77	2.86	2.58	2.86
810	NASDAQ	DLHC	Thu, Oct 30, 2014	2.91	2.94	2.71	2.85
809	NASDAQ	DLHC	Wed, Oct 29, 2014	2.95	3.00	2.91	2.94
808	NASDAQ	DLHC	Tue, Oct 28, 2014	2.94	3.00	2.90	2.93
807	NASDAQ	DLHC	Mon, Oct 27, 2014	2.67	2.92	2.67	2.89
806	NASDAQ	DLHC	Fri, Oct 24, 2014	2.85	2.87	2.55	2.77
805	NASDAQ	DLHC	Thu, Oct 23, 2014	2.55	2.85	2.50	2.83
804	NASDAQ	DLHC	Wed, Oct 22, 2014	2.59	2.69	2.51	2.54
803	NASDAQ	DLHC	Tue, Oct 21, 2014	2.62	2.72	2.50	2.59
802	NASDAQ	DLHC	Mon, Oct 20, 2014	2.90	2.90	2.49	2.62
801	NASDAQ	DLHC	Fri, Oct 17, 2014	3.21	3.22	2.81	2.93
800	NASDAQ	DLHC	Thu, Oct 16, 2014	2.77	3.65	2.71	3.43
799	NASDAQ	DLHC	Wed, Oct 15, 2014	3.21	3.21	2.30	2.48
798	NASDAQ	DLHC	Tue, Oct 14, 2014	2.00	2.34	2.00	2.21
797	NASDAQ	DLHC	Mon, Oct 13, 2014	1.94	2.00	1.94	1.94
796	NASDAQ	DLHC	Fri, Oct 10, 2014	1.93	1.93	1.88	1.92
795	NASDAQ	DLHC	Thu, Oct 9, 2014	1.90	1.99	1.90	1.99
794	NASDAQ	DLHC	Tue, Oct 7, 2014	1.90	1.90	1.89	1.89
793	NASDAQ	DLHC	Mon, Oct 6, 2014	1.98	1.98	1.89	1.89
792	NASDAQ	DLHC	Fri, Oct 3, 2014	1.89	1.98	1.89	1.98
791	NASDAQ	DLHC	Thu, Oct 2, 2014	1.90	1.94	1.89	1.94
790	NASDAQ	DLHC	Wed, Oct 1, 2014	1.93	1.94	1.93	1.94
789	NASDAQ	DLHC	Tue, Sep 30, 2014	1.95	1.95	1.93	1.94
788	NASDAQ	DLHC	Mon, Sep 29, 2014	1.95	1.95	1.92	1.95
787	NASDAQ	DLHC	Fri, Sep 26, 2014	1.94	1.95	1.90	1.95
786	NASDAQ	DLHC	Thu, Sep 25, 2014	1.98	1.98	1.95	1.97
785	NASDAQ	DLHC	Wed, Sep 24, 2014	2.00	2.00	1.95	1.99
784	NASDAQ	DLHC	Tue, Sep 23, 2014	2.00	2.00	1.95	1.95
783	NASDAQ	DLHC	Mon, Sep 22, 2014	1.95	1.99	1.95	1.95
782	NASDAQ	DLHC	Fri, Sep 19, 2014	1.95	2.00	1.94	1.94
781	NASDAQ	DLHC	Thu, Sep 18, 2014	2.02	2.05	1.95	1.95
780	NASDAQ	DLHC	Wed, Sep 17, 2014	2.01	2.01	2.01	2.01
779	NASDAQ	DLHC	Tue, Sep 16, 2014	1.98	2.01	1.89	1.98
778	NASDAQ	DLHC	Mon, Sep 15, 2014	1.94	2.00	1.87	2.00
777	NASDAQ	DLHC	Fri, Sep 12, 2014	1.92	2.00	1.92	2.00
776	NASDAQ	DLHC	Thu, Sep 11, 2014	1.84	2.00	1.84	1.99
775	NASDAQ	DLHC	Wed, Sep 10, 2014	2.00	2.00	1.89	2.00
774	NASDAQ	DLHC	Tue, Sep 9, 2014	1.96	2.00	1.79	2.00
773	NASDAQ	DLHC	Mon, Sep 8, 2014	1.95	1.97	1.76	1.96
772	NASDAQ	DLHC	Fri, Sep 5, 2014	1.82	1.95	1.81	1.95
771	NASDAQ	DLHC	Thu, Sep 4, 2014	1.84	1.89	1.81	1.85
770	NASDAQ	DLHC	Wed, Sep 3, 2014	1.87	1.88	1.80	1.84
769	NASDAQ	DLHC	Tue, Sep 2, 2014	1.89	1.92	1.83	1.87
768	NASDAQ	DLHC	Fri, Aug 29, 2014	1.85	1.98	1.81	1.98
767	NASDAQ	DLHC	Thu, Aug 28, 2014	1.89	2.00	1.88	2.00
766	NASDAQ	DLHC	Wed, Aug 27, 2014	1.89	1.92	1.89	1.91
765	NASDAQ	DLHC	Tue, Aug 26, 2014	1.96	1.96	1.95	1.96
764	NASDAQ	DLHC	Mon, Aug 25, 2014	1.92	1.98	1.88	1.96
763	NASDAQ	DLHC	Fri, Aug 22, 2014	1.88	1.99	1.87	1.99
762	NASDAQ	DLHC	Thu, Aug 21, 2014	1.95	1.95	1.87	1.87
761	NASDAQ	DLHC	Wed, Aug 20, 2014	1.84	1.99	1.84	1.99
760	NASDAQ	DLHC	Tue, Aug 19, 2014	1.98	1.98	1.90	1.90
759	NASDAQ	DLHC	Mon, Aug 18, 2014	1.90	2.00	1.90	1.96
758	NASDAQ	DLHC	Fri, Aug 15, 2014	1.95	1.95	1.84	1.84
757	NASDAQ	DLHC	Thu, Aug 14, 2014	1.87	2.00	1.87	1.91
756	NASDAQ	DLHC	Wed, Aug 13, 2014	1.84	2.09	1.84	2.09
755	NASDAQ	DLHC	Tue, Aug 12, 2014	1.84	1.93	1.84	1.84
754	NASDAQ	DLHC	Mon, Aug 11, 2014	1.91	1.94	1.87	1.94
753	NASDAQ	DLHC	Fri, Aug 8, 2014	1.91	2.00	1.91	2.00
752	NASDAQ	DLHC	Thu, Aug 7, 2014	1.87	2.04	1.87	2.03
751	NASDAQ	DLHC	Wed, Aug 6, 2014	1.83	2.05	1.83	2.04
750	NASDAQ	DLHC	Tue, Aug 5, 2014	1.85	2.05	1.85	2.05
749	NASDAQ	DLHC	Mon, Aug 4, 2014	1.92	2.10	1.92	2.04
748	NASDAQ	DLHC	Fri, Aug 1, 2014	2.10	2.10	1.89	2.05
747	NASDAQ	DLHC	Thu, Jul 31, 2014	1.90	2.10	1.90	2.05
746	NASDAQ	DLHC	Wed, Jul 30, 2014	1.92	1.90	1.82	1.87
745	NASDAQ	DLHC	Tue, Jul 29, 2014	1.98	2.06	1.78	1.92
744	NASDAQ	DLHC	Mon, Jul 28, 2014	2.00	2.00	1.90	1.99
743	NASDAQ	DLHC	Fri, Jul 25, 2014	1.96	2.01	1.85	1.90
742	NASDAQ	DLHC	Thu, Jul 24, 2014	1.84	2.10	1.84	2.10
741	NASDAQ	DLHC	Wed, Jul 23, 2014	1.97	2.09	1.84	2.08
740	NASDAQ	DLHC	Tue, Jul 22, 2014	1.97	2.10	1.97	2.04
739	NASDAQ	DLHC	Mon, Jul 21, 2014	1.78	2.04	1.75	1.88
738	NASDAQ	DLHC	Fri, Jul 18, 2014	1.78	1.99	1.78	1.80
737	NASDAQ	DLHC	Thu, Jul 17, 2014	1.76	1.87	1.74	1.78
736	NASDAQ	DLHC	Wed, Jul 16, 2014	1.80	1.91	1.80	1.83
735	NASDAQ	DLHC	Tue, Jul 15, 2014	1.81	1.80	1.75	1.80
734	NASDAQ	DLHC	Mon, Jul 14, 2014	1.85	1.85	1.80	1.81
733	NASDAQ	DLHC	Fri, Jul 11, 2014	1.99	2.07	1.81	1.93
732	NASDAQ	DLHC	Thu, Jul 10, 2014	1.88	1.88	1.88	1.88
731	NASDAQ	DLHC	Wed, Jul 9, 2014	2.05	2.10	1.87	2.03
730	NASDAQ	DLHC	Tue, Jul 8, 2014	2.04	2.10	2.00	2.06
729	NASDAQ	DLHC	Mon, Jul 7, 2014	2.00	2.07	1.90	2.02
728	NASDAQ	DLHC	Thu, Jul 3, 2014	2.06	2.07	2.00	2.00
727	NASDAQ	DLHC	Wed, Jul 2, 2014	1.98	1.98	1.92	1.92
726	NASDAQ	DLHC	Tue, Jul 1, 2014	1.85	2.08	1.81	1.99
725	NASDAQ	DLHC	Mon, Jun 30, 2014	1.97	2.01	1.88	1.89
724	NASDAQ	DLHC	Fri, Jun 27, 2014	1.80	1.97	1.80	1.97
723	NASDAQ	DLHC	Thu, Jun 26, 2014	1.84	1.94	1.80	1.82
722	NASDAQ	DLHC	Wed, Jun 25, 2014	1.75	1.82	1.76	1.82
721	NASDAQ	DLHC	Tue, Jun 24, 2014	1.76	1.79	1.75	1.75
720	NASDAQ	DLHC	Mon, Jun 23, 2014	1.79	1.79	1.75	1.76
719	NASDAQ	DLHC	Fri, Jun 20, 2014	1.76	1.78	1.69	1.78
718	NASDAQ	DLHC	Thu, Jun 19, 2014	1.77	1.79	1.70	1.70
717	NASDAQ	DLHC	Wed, Jun 18, 2014	1.73	1.80	1.71	1.72
716	NASDAQ	DLHC	Tue, Jun 17, 2014	1.78	1.80	1.71	1.71
715	NASDAQ	DLHC	Mon, Jun 16, 2014	1.75	1.80	1.69	1.77
714	NASDAQ	DLHC	Fri, Jun 13, 2014	1.71	1.74	1.69	1.69
713	NASDAQ	DLHC	Thu, Jun 12, 2014	1.80	1.94	1.72	1.73
712	NASDAQ	DLHC	Wed, Jun 11, 2014	1.74	1.88	1.70	1.74
711	NASDAQ	DLHC	Tue, Jun 10, 2014	1.50	1.76	1.50	1.76
710	NASDAQ	DLHC	Mon, Jun 9, 2014	1.55	1.55	1.50	1.55
709	NASDAQ	DLHC	Fri, Jun 6, 2014	1.50	1.55	1.50	1.50
708	NASDAQ	DLHC	Thu, Jun 5, 2014	1.55	1.60	1.50	1.50
707	NASDAQ	DLHC	Wed, Jun 4, 2014	1.52	1.65	1.50	1.59
706	NASDAQ	DLHC	Tue, Jun 3, 2014	1.51	1.57	1.52	1.53
705	NASDAQ	DLHC	Mon, Jun 2, 2014	1.52	1.53	1.50	1.53
704	NASDAQ	DLHC	Fri, May 30, 2014	1.51	1.53	1.51	1.53
703	NASDAQ	DLHC	Thu, May 29, 2014	1.48	1.54	1.28	1.54
702	NASDAQ	DLHC	Wed, May 28, 2014	1.53	1.53	1.48	1.48
701	NASDAQ	DLHC	Tue, May 27, 2014	1.65	1.65	1.47	1.51
700	NASDAQ	DLHC	Fri, May 23, 2014	1.63	1.60	1.42	1.59
699	NASDAQ	DLHC	Thu, May 22, 2014	1.66	1.67	1.62	1.65
698	NASDAQ	DLHC	Wed, May 21, 2014	1.66	1.67	1.66	1.66
697	NASDAQ	DLHC	Tue, May 20, 2014	1.66	1.67	1.60	1.66
696	NASDAQ	DLHC	Mon, May 19, 2014	1.63	1.63	1.59	1.59
695	NASDAQ	DLHC	Fri, May 16, 2014	1.76	1.85	1.64	1.64
694	NASDAQ	DLHC	Thu, May 15, 2014	1.85	1.85	1.76	1.76
693	NASDAQ	DLHC	Wed, May 14, 2014	1.86	1.90	1.85	1.85
692	NASDAQ	DLHC	Tue, May 13, 2014	1.88	1.96	1.81	1.81
691	NASDAQ	DLHC	Mon, May 12, 2014	2.00	2.04	1.87	1.90
690	NASDAQ	DLHC	Fri, May 9, 2014	1.93	1.99	1.93	1.99
689	NASDAQ	DLHC	Thu, May 8, 2014	1.95	1.99	1.95	1.95
688	NASDAQ	DLHC	Wed, May 7, 2014	1.95	2.00	1.92	1.96
687	NASDAQ	DLHC	Tue, May 6, 2014	1.95	1.97	1.94	1.94
686	NASDAQ	DLHC	Mon, May 5, 2014	1.89	2.02	1.87	1.95
685	NASDAQ	DLHC	Fri, May 2, 2014	2.03	2.03	2.00	2.00
684	NASDAQ	DLHC	Thu, May 1, 2014	1.96	2.02	1.96	1.97
683	NASDAQ	DLHC	Wed, Apr 30, 2014	1.94	2.10	1.94	2.05
682	NASDAQ	DLHC	Tue, Apr 29, 2014	1.90	1.90	1.85	1.90
681	NASDAQ	DLHC	Mon, Apr 28, 2014	1.85	1.90	1.71	1.90
680	NASDAQ	DLHC	Fri, Apr 25, 2014	1.75	1.87	1.75	1.83
679	NASDAQ	DLHC	Thu, Apr 24, 2014	1.65	1.75	1.65	1.75
678	NASDAQ	DLHC	Wed, Apr 23, 2014	1.70	1.71	1.67	1.68
677	NASDAQ	DLHC	Tue, Apr 22, 2014	1.76	1.76	1.71	1.73
676	NASDAQ	DLHC	Mon, Apr 21, 2014	1.72	1.76	1.71	1.71
675	NASDAQ	DLHC	Thu, Apr 17, 2014	1.60	1.70	1.60	1.70
674	NASDAQ	DLHC	Wed, Apr 16, 2014	1.64	1.69	1.58	1.65
673	NASDAQ	DLHC	Tue, Apr 15, 2014	1.69	1.69	1.65	1.65
672	NASDAQ	DLHC	Mon, Apr 14, 2014	1.65	1.69	1.60	1.60
671	NASDAQ	DLHC	Fri, Apr 11, 2014	1.65	1.71	1.65	1.66
670	NASDAQ	DLHC	Thu, Apr 10, 2014	1.63	1.66	1.62	1.65
669	NASDAQ	DLHC	Wed, Apr 9, 2014	1.53	1.65	1.53	1.65
668	NASDAQ	DLHC	Tue, Apr 8, 2014	1.50	1.65	1.50	1.62
667	NASDAQ	DLHC	Mon, Apr 7, 2014	1.50	1.57	1.32	1.55
666	NASDAQ	DLHC	Fri, Apr 4, 2014	1.75	1.76	1.52	1.58
665	NASDAQ	DLHC	Thu, Apr 3, 2014	2.21	2.21	1.69	1.75
664	NASDAQ	DLHC	Wed, Apr 2, 2014	2.30	2.30	2.10	2.14
663	NASDAQ	DLHC	Tue, Apr 1, 2014	2.47	2.48	2.20	2.24
662	NASDAQ	DLHC	Mon, Mar 31, 2014	2.50	2.55	2.48	2.55
661	NASDAQ	DLHC	Fri, Mar 28, 2014	2.55	2.55	2.49	2.52
660	NASDAQ	DLHC	Thu, Mar 27, 2014	2.55	2.55	2.51	2.54
659	NASDAQ	DLHC	Wed, Mar 26, 2014	2.55	2.55	2.46	2.55
658	NASDAQ	DLHC	Tue, Mar 25, 2014	2.51	2.54	2.46	2.54
657	NASDAQ	DLHC	Mon, Mar 24, 2014	2.45	2.51	2.45	2.50
656	NASDAQ	DLHC	Fri, Mar 21, 2014	2.45	2.51	2.45	2.45
655	NASDAQ	DLHC	Thu, Mar 20, 2014	2.45	2.50	2.40	2.49
654	NASDAQ	DLHC	Wed, Mar 19, 2014	2.45	2.49	2.40	2.49
653	NASDAQ	DLHC	Tue, Mar 18, 2014	2.40	2.46	2.36	2.45
652	NASDAQ	DLHC	Mon, Mar 17, 2014	2.42	2.47	2.40	2.40
651	NASDAQ	DLHC	Fri, Mar 14, 2014	2.51	2.51	2.40	2.48
650	NASDAQ	DLHC	Thu, Mar 13, 2014	2.40	2.49	2.39	2.47
649	NASDAQ	DLHC	Wed, Mar 12, 2014	2.55	2.55	2.35	2.38
648	NASDAQ	DLHC	Tue, Mar 11, 2014	2.40	2.54	2.40	2.52
647	NASDAQ	DLHC	Mon, Mar 10, 2014	2.47	2.47	2.36	2.40
646	NASDAQ	DLHC	Fri, Mar 7, 2014	2.38	2.47	2.33	2.47
645	NASDAQ	DLHC	Thu, Mar 6, 2014	2.41	2.43	2.33	2.33
644	NASDAQ	DLHC	Wed, Mar 5, 2014	2.50	2.50	2.40	2.45
643	NASDAQ	DLHC	Tue, Mar 4, 2014	2.55	2.56	2.45	2.48
642	NASDAQ	DLHC	Mon, Mar 3, 2014	2.46	2.60	2.45	2.46
641	NASDAQ	DLHC	Fri, Feb 28, 2014	2.65	2.65	2.45	2.46
640	NASDAQ	DLHC	Thu, Feb 27, 2014	2.72	2.72	2.39	2.44
639	NASDAQ	DLHC	Wed, Feb 26, 2014	2.43	2.66	2.43	2.65
638	NASDAQ	DLHC	Tue, Feb 25, 2014	2.36	2.60	2.31	2.44
637	NASDAQ	DLHC	Mon, Feb 24, 2014	2.58	2.66	2.38	2.39
636	NASDAQ	DLHC	Fri, Feb 21, 2014	2.65	2.67	2.52	2.52
635	NASDAQ	DLHC	Thu, Feb 20, 2014	2.69	2.70	2.38	2.56
634	NASDAQ	DLHC	Wed, Feb 19, 2014	2.60	2.72	2.57	2.68
633	NASDAQ	DLHC	Tue, Feb 18, 2014	2.77	2.85	2.41	2.57
632	NASDAQ	DLHC	Fri, Feb 14, 2014	2.89	2.95	2.63	2.73
631	NASDAQ	DLHC	Thu, Feb 13, 2014	2.86	2.95	2.64	2.81
630	NASDAQ	DLHC	Wed, Feb 12, 2014	2.54	2.93	2.53	2.85
629	NASDAQ	DLHC	Tue, Feb 11, 2014	2.41	2.60	2.41	2.55
628	NASDAQ	DLHC	Mon, Feb 10, 2014	2.51	2.51	2.40	2.47
627	NASDAQ	DLHC	Fri, Feb 7, 2014	2.48	2.48	2.22	2.47
626	NASDAQ	DLHC	Thu, Feb 6, 2014	2.64	2.64	2.41	2.51
625	NASDAQ	DLHC	Wed, Feb 5, 2014	2.51	2.64	2.39	2.57
624	NASDAQ	DLHC	Tue, Feb 4, 2014	2.38	2.60	2.29	2.52
623	NASDAQ	DLHC	Mon, Feb 3, 2014	2.15	2.44	2.14	2.38
622	NASDAQ	DLHC	Fri, Jan 31, 2014	2.31	2.33	2.15	2.20
621	NASDAQ	DLHC	Thu, Jan 30, 2014	2.30	2.42	2.30	2.34
620	NASDAQ	DLHC	Wed, Jan 29, 2014	2.72	2.73	2.20	2.30
619	NASDAQ	DLHC	Tue, Jan 28, 2014	2.77	2.85	2.50	2.72
618	NASDAQ	DLHC	Mon, Jan 27, 2014	2.96	3.00	2.59	2.77
617	NASDAQ	DLHC	Fri, Jan 24, 2014	3.12	3.20	2.91	2.96
616	NASDAQ	DLHC	Thu, Jan 23, 2014	3.38	3.39	2.99	3.19
615	NASDAQ	DLHC	Wed, Jan 22, 2014	2.95	3.50	2.95	3.38
614	NASDAQ	DLHC	Tue, Jan 21, 2014	2.69	2.97	2.60	2.91
613	NASDAQ	DLHC	Fri, Jan 17, 2014	2.44	2.60	2.27	2.60
612	NASDAQ	DLHC	Thu, Jan 16, 2014	2.15	2.43	2.05	2.40
611	NASDAQ	DLHC	Wed, Jan 15, 2014	2.05	2.18	2.05	2.15
610	NASDAQ	DLHC	Tue, Jan 14, 2014	2.20	2.20	1.81	2.04
609	NASDAQ	DLHC	Mon, Jan 13, 2014	1.74	2.33	1.71	2.10
608	NASDAQ	DLHC	Fri, Jan 10, 2014	1.63	1.68	1.60	1.67
607	NASDAQ	DLHC	Thu, Jan 9, 2014	1.59	1.61	1.57	1.59
606	NASDAQ	DLHC	Wed, Jan 8, 2014	1.52	1.60	1.52	1.52
605	NASDAQ	DLHC	Tue, Jan 7, 2014	1.52	1.52	1.52	1.52
604	NASDAQ	DLHC	Mon, Jan 6, 2014	1.48	1.55	1.45	1.52
603	NASDAQ	DLHC	Fri, Jan 3, 2014	1.48	1.62	1.44	1.53
602	NASDAQ	DLHC	Thu, Jan 2, 2014	1.49	1.60	1.51	1.56
601	NASDAQ	DLHC	Tue, Dec 31, 2013	1.51	1.57	1.50	1.53
600	NASDAQ	DLHC	Mon, Dec 30, 2013	1.60	1.60	1.55	1.55
599	NASDAQ	DLHC	Fri, Dec 27, 2013	1.46	1.59	1.46	1.55
598	NASDAQ	DLHC	Thu, Dec 26, 2013	1.49	1.53	1.47	1.53
597	NASDAQ	DLHC	Tue, Dec 24, 2013	1.41	1.69	1.41	1.52
596	NASDAQ	DLHC	Mon, Dec 23, 2013	1.46	1.74	1.44	1.50
595	NASDAQ	DLHC	Fri, Dec 20, 2013	1.64	1.64	1.48	1.48
594	NASDAQ	DLHC	Thu, Dec 19, 2013	1.62	1.63	1.53	1.59
593	NASDAQ	DLHC	Wed, Dec 18, 2013	1.70	1.70	1.46	1.54
592	NASDAQ	DLHC	Tue, Dec 17, 2013	1.48	1.70	1.48	1.70
591	NASDAQ	DLHC	Mon, Dec 16, 2013	1.63	1.74	1.48	1.59
590	NASDAQ	DLHC	Fri, Dec 13, 2013	1.63	1.63	1.45	1.55
589	NASDAQ	DLHC	Thu, Dec 12, 2013	1.41	1.70	1.29	1.63
588	NASDAQ	DLHC	Wed, Dec 11, 2013	1.18	1.34	1.18	1.33
587	NASDAQ	DLHC	Tue, Dec 10, 2013	1.22	1.22	1.21	1.21
586	NASDAQ	DLHC	Mon, Dec 9, 2013	1.20	1.32	1.21	1.24
585	NASDAQ	DLHC	Fri, Dec 6, 2013	1.27	1.27	1.15	1.22
584	NASDAQ	DLHC	Thu, Dec 5, 2013	1.28	1.31	1.21	1.22
583	NASDAQ	DLHC	Wed, Dec 4, 2013	1.27	1.33	1.27	1.28
582	NASDAQ	DLHC	Tue, Dec 3, 2013	1.30	1.34	1.25	1.25
581	NASDAQ	DLHC	Mon, Dec 2, 2013	1.32	1.32	1.30	1.30
580	NASDAQ	DLHC	Fri, Nov 29, 2013	1.29	1.30	1.25	1.30
579	NASDAQ	DLHC	Wed, Nov 27, 2013	1.21	1.34	1.21	1.26
578	NASDAQ	DLHC	Tue, Nov 26, 2013	1.32	1.35	1.14	1.21
577	NASDAQ	DLHC	Mon, Nov 25, 2013	1.41	1.41	1.36	1.36
576	NASDAQ	DLHC	Fri, Nov 22, 2013	1.36	1.40	1.19	1.40
575	NASDAQ	DLHC	Thu, Nov 21, 2013	1.19	1.40	1.19	1.38
574	NASDAQ	DLHC	Wed, Nov 20, 2013	1.22	1.25	1.18	1.19
573	NASDAQ	DLHC	Tue, Nov 19, 2013	1.26	1.26	1.25	1.25
572	NASDAQ	DLHC	Mon, Nov 18, 2013	1.26	1.28	1.26	1.26
571	NASDAQ	DLHC	Fri, Nov 15, 2013	1.31	1.31	1.26	1.26
570	NASDAQ	DLHC	Thu, Nov 14, 2013	1.36	1.40	1.28	1.35
569	NASDAQ	DLHC	Wed, Nov 13, 2013	1.41	1.41	1.32	1.38
568	NASDAQ	DLHC	Tue, Nov 12, 2013	1.40	1.44	1.39	1.40
567	NASDAQ	DLHC	Mon, Nov 11, 2013	1.40	1.40	1.38	1.40
566	NASDAQ	DLHC	Fri, Nov 8, 2013	1.38	1.41	1.38	1.38
565	NASDAQ	DLHC	Thu, Nov 7, 2013	1.39	1.41	1.38	1.38
564	NASDAQ	DLHC	Wed, Nov 6, 2013	1.40	1.38	1.38	1.38
563	NASDAQ	DLHC	Tue, Nov 5, 2013	1.40	1.40	1.39	1.40
562	NASDAQ	DLHC	Mon, Nov 4, 2013	1.49	1.49	1.38	1.39
561	NASDAQ	DLHC	Thu, Oct 31, 2013	1.41	1.51	1.39	1.51
560	NASDAQ	DLHC	Wed, Oct 30, 2013	1.48	1.52	1.40	1.52
559	NASDAQ	DLHC	Tue, Oct 29, 2013	1.48	1.54	1.45	1.45
558	NASDAQ	DLHC	Mon, Oct 28, 2013	1.49	1.53	1.43	1.53
557	NASDAQ	DLHC	Fri, Oct 25, 2013	1.45	1.50	1.45	1.50
556	NASDAQ	DLHC	Thu, Oct 24, 2013	1.55	1.55	1.43	1.50
555	NASDAQ	DLHC	Wed, Oct 23, 2013	1.47	1.47	1.38	1.43
554	NASDAQ	DLHC	Tue, Oct 22, 2013	1.45	1.49	1.42	1.42
553	NASDAQ	DLHC	Mon, Oct 21, 2013	1.49	1.60	1.42	1.44
552	NASDAQ	DLHC	Fri, Oct 18, 2013	1.36	1.44	1.23	1.37
551	NASDAQ	DLHC	Thu, Oct 17, 2013	1.25	1.36	1.20	1.36
550	NASDAQ	DLHC	Wed, Oct 16, 2013	1.21	1.21	1.10	1.19
549	NASDAQ	DLHC	Tue, Oct 15, 2013	1.13	1.21	1.15	1.21
548	NASDAQ	DLHC	Mon, Oct 14, 2013	1.11	1.20	1.10	1.17
547	NASDAQ	DLHC	Fri, Oct 11, 2013	1.08	1.16	1.08	1.15
546	NASDAQ	DLHC	Thu, Oct 10, 2013	1.06	1.06	1.06	1.06
545	NASDAQ	DLHC	Wed, Oct 9, 2013	1.02	1.11	1.02	1.09
544	NASDAQ	DLHC	Tue, Oct 8, 2013	1.13	1.14	1.02	1.06
543	NASDAQ	DLHC	Mon, Oct 7, 2013	1.22	1.30	1.13	1.21
542	NASDAQ	DLHC	Fri, Oct 4, 2013	1.13	1.24	1.13	1.23
541	NASDAQ	DLHC	Thu, Oct 3, 2013	1.20	1.20	1.10	1.20
540	NASDAQ	DLHC	Wed, Oct 2, 2013	1.30	1.39	1.13	1.30
539	NASDAQ	DLHC	Tue, Oct 1, 2013	1.41	1.41	1.06	1.21
538	NASDAQ	DLHC	Mon, Sep 30, 2013	1.10	1.65	1.10	1.28
537	NASDAQ	DLHC	Fri, Sep 27, 2013	1.00	1.01	1.00	1.00
536	NASDAQ	DLHC	Wed, Sep 25, 2013	1.07	1.07	1.00	1.00
535	NASDAQ	DLHC	Tue, Sep 24, 2013	0.95	0.95	0.93	0.93
534	NASDAQ	DLHC	Mon, Sep 23, 2013	1.04	1.05	0.94	0.95
533	NASDAQ	DLHC	Fri, Sep 20, 2013	1.13	1.13	1.02	1.05
532	NASDAQ	DLHC	Thu, Sep 19, 2013	1.14	1.15	0.90	1.02
531	NASDAQ	DLHC	Wed, Sep 18, 2013	1.10	1.15	1.06	1.07
530	NASDAQ	DLHC	Tue, Sep 17, 2013	0.90	1.15	0.89	1.11
529	NASDAQ	DLHC	Mon, Sep 16, 2013	0.80	0.92	0.80	0.86
528	NASDAQ	DLHC	Fri, Sep 13, 2013	0.84	0.84	0.80	0.80
527	NASDAQ	DLHC	Thu, Sep 12, 2013	0.80	0.81	0.74	0.80
526	NASDAQ	DLHC	Tue, Sep 10, 2013	0.76	0.79	0.76	0.79
525	NASDAQ	DLHC	Mon, Sep 9, 2013	0.88	0.88	0.76	0.83
524	NASDAQ	DLHC	Fri, Sep 6, 2013	0.84	0.88	0.78	0.88
523	NASDAQ	DLHC	Wed, Sep 4, 2013	0.76	0.88	0.76	0.78
522	NASDAQ	DLHC	Tue, Sep 3, 2013	0.91	0.91	0.75	0.75
521	NASDAQ	DLHC	Fri, Aug 30, 2013	0.75	0.90	0.75	0.86
520	NASDAQ	DLHC	Thu, Aug 29, 2013	0.84	0.84	0.73	0.73
519	NASDAQ	DLHC	Tue, Aug 27, 2013	0.80	0.86	0.80	0.80
518	NASDAQ	DLHC	Mon, Aug 26, 2013	0.76	0.84	0.72	0.84
517	NASDAQ	DLHC	Fri, Aug 23, 2013	0.81	0.81	0.78	0.78
516	NASDAQ	DLHC	Thu, Aug 22, 2013	0.81	0.81	0.79	0.80
515	NASDAQ	DLHC	Wed, Aug 21, 2013	0.81	0.81	0.81	0.81
514	NASDAQ	DLHC	Tue, Aug 20, 2013	0.86	0.86	0.85	0.85
513	NASDAQ	DLHC	Mon, Aug 19, 2013	0.87	0.88	0.86	0.88
512	NASDAQ	DLHC	Fri, Aug 16, 2013	0.81	0.89	0.81	0.89
511	NASDAQ	DLHC	Thu, Aug 15, 2013	0.95	0.95	0.82	0.82
510	NASDAQ	DLHC	Wed, Aug 14, 2013	0.91	0.96	0.56	0.85
509	NASDAQ	DLHC	Tue, Aug 13, 2013	0.82	0.96	0.82	0.92
508	NASDAQ	DLHC	Mon, Aug 12, 2013	0.94	0.94	0.83	0.83
507	NASDAQ	DLHC	Fri, Aug 9, 2013	0.83	0.92	0.79	0.92
506	NASDAQ	DLHC	Thu, Aug 8, 2013	0.83	0.83	0.79	0.81
505	NASDAQ	DLHC	Thu, Aug 1, 2013	0.87	0.91	0.86	0.91
504	NASDAQ	DLHC	Tue, Jul 30, 2013	0.87	0.87	0.86	0.86
503	NASDAQ	DLHC	Mon, Jul 29, 2013	0.85	0.85	0.85	0.85
502	NASDAQ	DLHC	Fri, Jul 26, 2013	0.84	0.84	0.84	0.84
501	NASDAQ	DLHC	Thu, Jul 25, 2013	0.83	0.91	0.83	0.85
500	NASDAQ	DLHC	Wed, Jul 24, 2013	0.81	0.81	0.81	0.81
499	NASDAQ	DLHC	Fri, Jul 19, 2013	0.84	0.90	0.89	0.89
498	NASDAQ	DLHC	Thu, Jul 18, 2013	0.86	0.86	0.86	0.86
497	NASDAQ	DLHC	Tue, Jul 16, 2013	0.85	0.85	0.85	0.85
496	NASDAQ	DLHC	Mon, Jul 15, 2013	0.85	0.85	0.85	0.85
495	NASDAQ	DLHC	Wed, Jul 10, 2013	0.85	0.85	0.85	0.85
494	NASDAQ	DLHC	Tue, Jul 9, 2013	0.85	0.85	0.85	0.85
493	NASDAQ	DLHC	Mon, Jul 8, 2013	0.81	0.89	0.81	0.89
492	NASDAQ	DLHC	Fri, Jul 5, 2013	0.80	0.89	0.80	0.89
491	NASDAQ	DLHC	Wed, Jul 3, 2013	0.80	0.80	0.80	0.80
490	NASDAQ	DLHC	Tue, Jul 2, 2013	0.85	0.85	0.85	0.85
489	NASDAQ	DLHC	Mon, Jul 1, 2013	0.90	0.90	0.90	0.90
488	NASDAQ	DLHC	Fri, Jun 28, 2013	0.88	0.88	0.80	0.80
487	NASDAQ	DLHC	Thu, Jun 27, 2013	0.80	0.86	0.80	0.86
486	NASDAQ	DLHC	Mon, Jun 24, 2013	0.85	0.85	0.85	0.85
485	NASDAQ	DLHC	Fri, Jun 21, 2013	0.85	0.86	0.85	0.86
484	NASDAQ	DLHC	Wed, Jun 19, 2013	0.83	0.86	0.83	0.83
483	NASDAQ	DLHC	Tue, Jun 18, 2013	0.83	0.83	0.83	0.83
482	NASDAQ	DLHC	Mon, Jun 17, 2013	0.85	0.85	0.82	0.82
481	NASDAQ	DLHC	Fri, Jun 14, 2013	0.97	0.97	0.81	0.85
480	NASDAQ	DLHC	Thu, Jun 13, 2013	0.82	0.97	0.82	0.97
479	NASDAQ	DLHC	Wed, Jun 12, 2013	0.94	0.86	0.82	0.85
478	NASDAQ	DLHC	Mon, Jun 10, 2013	0.85	0.95	0.85	0.95
477	NASDAQ	DLHC	Thu, Jun 6, 2013	0.85	0.85	0.76	0.85
476	NASDAQ	DLHC	Tue, Jun 4, 2013	0.95	0.95	0.85	0.87
475	NASDAQ	DLHC	Mon, Jun 3, 2013	0.82	0.87	0.82	0.87
474	NASDAQ	DLHC	Fri, May 31, 2013	0.86	0.86	0.80	0.80
473	NASDAQ	DLHC	Thu, May 30, 2013	0.85	0.91	0.80	0.81
472	NASDAQ	DLHC	Fri, May 24, 2013	0.95	0.97	0.73	0.90
471	NASDAQ	DLHC	Thu, May 23, 2013	0.94	0.94	0.92	0.92
470	NASDAQ	DLHC	Wed, May 22, 2013	0.90	0.95	0.90	0.90
469	NASDAQ	DLHC	Tue, May 21, 2013	0.85	0.85	0.85	0.85
468	NASDAQ	DLHC	Mon, May 20, 2013	0.83	0.93	0.80	0.89
467	NASDAQ	DLHC	Fri, May 17, 2013	0.78	0.85	0.78	0.82
466	NASDAQ	DLHC	Thu, May 16, 2013	0.74	0.79	0.69	0.74
465	NASDAQ	DLHC	Wed, May 15, 2013	0.69	0.69	0.69	0.69
464	NASDAQ	DLHC	Tue, May 14, 2013	0.77	0.77	0.71	0.74
463	NASDAQ	DLHC	Mon, May 13, 2013	0.82	0.82	0.77	0.79
462	NASDAQ	DLHC	Fri, May 10, 2013	0.82	0.82	0.82	0.82
461	NASDAQ	DLHC	Thu, May 9, 2013	0.85	0.85	0.82	0.85
460	NASDAQ	DLHC	Wed, May 8, 2013	0.82	0.82	0.82	0.82
459	NASDAQ	DLHC	Tue, May 7, 2013	0.82	0.82	0.82	0.82
458	NASDAQ	DLHC	Fri, May 3, 2013	0.82	0.82	0.82	0.82
457	NASDAQ	DLHC	Thu, May 2, 2013	0.90	0.90	0.90	0.90
456	NASDAQ	DLHC	Wed, May 1, 2013	0.81	0.82	0.81	0.82
455	NASDAQ	DLHC	Tue, Apr 30, 2013	0.93	0.93	0.78	0.81
454	NASDAQ	DLHC	Mon, Apr 29, 2013	0.78	0.95	0.78	0.95
453	NASDAQ	DLHC	Fri, Apr 26, 2013	0.88	0.88	0.78	0.78
452	NASDAQ	DLHC	Thu, Apr 25, 2013	0.88	0.88	0.88	0.88
451	NASDAQ	DLHC	Wed, Apr 24, 2013	0.90	0.90	0.90	0.90
450	NASDAQ	DLHC	Tue, Apr 23, 2013	0.86	0.89	0.86	0.89
449	NASDAQ	DLHC	Mon, Apr 22, 2013	0.91	0.91	0.86	0.86
448	NASDAQ	DLHC	Fri, Apr 19, 2013	0.87	0.94	0.87	0.94
447	NASDAQ	DLHC	Thu, Apr 18, 2013	0.89	0.89	0.86	0.87
446	NASDAQ	DLHC	Tue, Apr 16, 2013	0.89	0.89	0.89	0.89
445	NASDAQ	DLHC	Mon, Apr 15, 2013	0.89	0.89	0.89	0.89
444	NASDAQ	DLHC	Fri, Apr 12, 2013	0.87	0.89	0.87	0.89
443	NASDAQ	DLHC	Thu, Apr 11, 2013	0.88	0.88	0.87	0.87
442	NASDAQ	DLHC	Wed, Apr 10, 2013	0.87	0.87	0.87	0.87
441	NASDAQ	DLHC	Tue, Apr 9, 2013	0.86	0.86	0.86	0.86
440	NASDAQ	DLHC	Mon, Apr 8, 2013	0.86	0.88	0.86	0.88
439	NASDAQ	DLHC	Fri, Apr 5, 2013	0.85	0.89	0.85	0.88
438	NASDAQ	DLHC	Thu, Apr 4, 2013	0.86	0.89	0.86	0.86
437	NASDAQ	DLHC	Wed, Apr 3, 2013	0.84	0.85	0.84	0.85
436	NASDAQ	DLHC	Tue, Apr 2, 2013	0.84	0.84	0.84	0.84
435	NASDAQ	DLHC	Mon, Apr 1, 2013	0.84	0.84	0.84	0.84
434	NASDAQ	DLHC	Thu, Mar 28, 2013	0.85	0.85	0.84	0.84
433	NASDAQ	DLHC	Tue, Mar 26, 2013	0.86	0.85	0.84	0.84
432	NASDAQ	DLHC	Mon, Mar 25, 2013	0.89	0.94	0.84	0.84
431	NASDAQ	DLHC	Fri, Mar 22, 2013	0.93	0.95	0.89	0.90
430	NASDAQ	DLHC	Thu, Mar 21, 2013	1.05	1.05	0.95	0.95
429	NASDAQ	DLHC	Wed, Mar 20, 2013	1.09	0.99	0.99	0.99
428	NASDAQ	DLHC	Tue, Mar 19, 2013	1.10	1.10	1.09	1.10
427	NASDAQ	DLHC	Mon, Mar 18, 2013	0.95	0.95	0.95	0.95
426	NASDAQ	DLHC	Fri, Mar 15, 2013	0.95	0.95	0.95	0.95
425	NASDAQ	DLHC	Thu, Mar 14, 2013	1.04	0.97	0.95	0.95
424	NASDAQ	DLHC	Wed, Mar 13, 2013	0.95	0.95	0.95	0.95
423	NASDAQ	DLHC	Tue, Mar 12, 2013	0.96	0.96	0.95	0.95
422	NASDAQ	DLHC	Mon, Mar 11, 2013	1.05	1.05	0.97	0.97
421	NASDAQ	DLHC	Fri, Mar 8, 2013	1.04	1.09	1.00	1.00
420	NASDAQ	DLHC	Thu, Mar 7, 2013	1.11	1.11	1.09	1.09
419	NASDAQ	DLHC	Wed, Mar 6, 2013	1.11	1.15	1.10	1.15
418	NASDAQ	DLHC	Tue, Mar 5, 2013	1.11	1.14	1.10	1.10
417	NASDAQ	DLHC	Mon, Mar 4, 2013	1.11	1.13	1.10	1.10
416	NASDAQ	DLHC	Thu, Feb 28, 2013	1.12	1.16	1.12	1.16
415	NASDAQ	DLHC	Wed, Feb 27, 2013	1.19	1.19	1.11	1.12
414	NASDAQ	DLHC	Tue, Feb 26, 2013	1.13	1.13	1.12	1.12
413	NASDAQ	DLHC	Fri, Feb 22, 2013	1.15	1.15	1.12	1.12
412	NASDAQ	DLHC	Thu, Feb 21, 2013	1.20	1.20	1.12	1.15
411	NASDAQ	DLHC	Wed, Feb 20, 2013	1.19	1.25	1.11	1.12
410	NASDAQ	DLHC	Tue, Feb 19, 2013	1.10	1.20	1.10	1.20
409	NASDAQ	DLHC	Fri, Feb 15, 2013	1.05	1.05	1.03	1.05
408	NASDAQ	DLHC	Thu, Feb 14, 2013	1.13	1.13	1.03	1.05
407	NASDAQ	DLHC	Wed, Feb 13, 2013	1.20	1.21	1.05	1.07
406	NASDAQ	DLHC	Mon, Feb 11, 2013	1.08	1.13	1.08	1.10
405	NASDAQ	DLHC	Fri, Feb 8, 2013	1.03	1.10	1.03	1.10
404	NASDAQ	DLHC	Fri, Feb 1, 2013	1.10	1.10	1.09	1.09
403	NASDAQ	DLHC	Thu, Jan 31, 2013	1.20	1.20	1.11	1.12
402	NASDAQ	DLHC	Wed, Jan 30, 2013	1.04	1.20	1.04	1.15
401	NASDAQ	DLHC	Tue, Jan 29, 2013	1.03	1.03	1.03	1.03
400	NASDAQ	DLHC	Mon, Jan 28, 2013	1.09	1.12	1.03	1.03
399	NASDAQ	DLHC	Fri, Jan 25, 2013	1.13	1.13	1.03	1.04
398	NASDAQ	DLHC	Thu, Jan 24, 2013	1.25	1.25	1.05	1.13
397	NASDAQ	DLHC	Wed, Jan 23, 2013	1.42	1.45	1.24	1.24
396	NASDAQ	DLHC	Tue, Jan 22, 2013	0.95	1.44	0.85	1.30
395	NASDAQ	DLHC	Fri, Jan 18, 2013	0.80	0.81	0.71	0.71
394	NASDAQ	DLHC	Thu, Jan 17, 2013	0.85	0.86	0.80	0.86
393	NASDAQ	DLHC	Wed, Jan 16, 2013	0.85	0.87	0.85	0.87
392	NASDAQ	DLHC	Mon, Jan 14, 2013	0.71	0.87	0.71	0.87
391	NASDAQ	DLHC	Fri, Jan 11, 2013	0.86	0.89	0.72	0.72
390	NASDAQ	DLHC	Thu, Jan 10, 2013	0.82	0.89	0.82	0.87
389	NASDAQ	DLHC	Wed, Jan 9, 2013	0.75	0.80	0.75	0.80
388	NASDAQ	DLHC	Tue, Jan 8, 2013	0.70	0.70	0.70	0.70
387	NASDAQ	DLHC	Mon, Jan 7, 2013	0.80	0.80	0.70	0.70
386	NASDAQ	DLHC	Fri, Jan 4, 2013	0.70	0.88	0.68	0.80
385	NASDAQ	DLHC	Thu, Jan 3, 2013	0.65	0.74	0.65	0.74
384	NASDAQ	DLHC	Wed, Jan 2, 2013	0.71	0.77	0.65	0.77
383	NASDAQ	DLHC	Mon, Dec 31, 2012	0.65	0.71	0.65	0.71
382	NASDAQ	DLHC	Fri, Dec 28, 2012	0.66	0.68	0.65	0.68
381	NASDAQ	DLHC	Thu, Dec 27, 2012	0.66	0.68	0.66	0.66
380	NASDAQ	DLHC	Mon, Dec 24, 2012	0.70	0.70	0.66	0.70
379	NASDAQ	DLHC	Fri, Dec 21, 2012	0.66	0.70	0.54	0.70
378	NASDAQ	DLHC	Thu, Dec 20, 2012	0.65	0.65	0.61	0.63
377	NASDAQ	DLHC	Wed, Dec 19, 2012	0.70	0.74	0.65	0.65
376	NASDAQ	DLHC	Tue, Dec 18, 2012	0.70	0.70	0.70	0.70
375	NASDAQ	DLHC	Mon, Dec 17, 2012	0.65	0.75	0.64	0.70
374	NASDAQ	DLHC	Fri, Dec 14, 2012	0.70	0.70	0.66	0.66
373	NASDAQ	DLHC	Thu, Dec 13, 2012	0.67	0.70	0.66	0.70
372	NASDAQ	DLHC	Wed, Dec 12, 2012	0.77	0.77	0.66	0.70
371	NASDAQ	DLHC	Tue, Dec 11, 2012	0.77	0.78	0.77	0.78
370	NASDAQ	DLHC	Mon, Dec 10, 2012	0.78	0.82	0.77	0.77
369	NASDAQ	DLHC	Fri, Dec 7, 2012	0.84	0.84	0.76	0.77
368	NASDAQ	DLHC	Wed, Dec 5, 2012	0.89	0.89	0.89	0.89
367	NASDAQ	DLHC	Tue, Dec 4, 2012	0.80	0.90	0.80	0.87
366	NASDAQ	DLHC	Mon, Dec 3, 2012	0.95	0.95	0.95	0.95
365	NASDAQ	DLHC	Fri, Nov 30, 2012	0.88	0.90	0.75	0.90
364	NASDAQ	DLHC	Thu, Nov 29, 2012	0.95	0.95	0.94	0.94
363	NASDAQ	DLHC	Wed, Nov 28, 2012	0.95	0.95	0.95	0.95
362	NASDAQ	DLHC	Tue, Nov 27, 2012	0.96	0.96	0.94	0.94
361	NASDAQ	DLHC	Mon, Nov 26, 2012	1.00	1.00	1.00	1.00
360	NASDAQ	DLHC	Wed, Nov 21, 2012	0.95	0.95	0.95	0.95
359	NASDAQ	DLHC	Tue, Nov 20, 2012	0.99	1.00	0.99	0.99
358	NASDAQ	DLHC	Mon, Nov 19, 2012	0.99	0.99	0.95	0.99
357	NASDAQ	DLHC	Thu, Nov 15, 2012	1.03	1.03	1.03	1.03
356	NASDAQ	DLHC	Wed, Nov 14, 2012	1.05	1.05	1.05	1.05
355	NASDAQ	DLHC	Mon, Nov 12, 2012	1.09	1.09	1.05	1.05
354	NASDAQ	DLHC	Fri, Nov 9, 2012	1.12	1.12	1.05	1.05
353	NASDAQ	DLHC	Thu, Nov 8, 2012	1.05	1.09	1.05	1.05
352	NASDAQ	DLHC	Wed, Nov 7, 2012	1.05	1.05	1.05	1.05
351	NASDAQ	DLHC	Mon, Nov 5, 2012	1.06	1.06	1.06	1.06
350	NASDAQ	DLHC	Fri, Nov 2, 2012	1.10	1.10	1.10	1.10
349	NASDAQ	DLHC	Thu, Nov 1, 2012	1.07	1.11	1.06	1.11
348	NASDAQ	DLHC	Wed, Oct 31, 2012	1.07	1.07	1.07	1.07
347	NASDAQ	DLHC	Fri, Oct 26, 2012	1.12	1.12	1.07	1.09
346	NASDAQ	DLHC	Thu, Oct 25, 2012	1.12	1.13	1.07	1.07
345	NASDAQ	DLHC	Wed, Oct 24, 2012	1.07	1.07	1.07	1.07
344	NASDAQ	DLHC	Tue, Oct 23, 2012	1.07	1.07	1.07	1.07
343	NASDAQ	DLHC	Mon, Oct 22, 2012	1.07	1.07	1.07	1.07
342	NASDAQ	DLHC	Fri, Oct 19, 2012	1.08	1.10	1.08	1.10
341	NASDAQ	DLHC	Thu, Oct 18, 2012	1.08	1.09	1.08	1.09
340	NASDAQ	DLHC	Wed, Oct 17, 2012	1.07	1.10	1.07	1.10
339	NASDAQ	DLHC	Tue, Oct 16, 2012	1.07	1.07	1.07	1.07
338	NASDAQ	DLHC	Mon, Oct 15, 2012	1.09	1.15	1.06	1.07
337	NASDAQ	DLHC	Fri, Oct 12, 2012	1.11	1.11	1.09	1.09
336	NASDAQ	DLHC	Wed, Oct 10, 2012	1.09	1.09	1.09	1.09
335	NASDAQ	DLHC	Tue, Oct 9, 2012	1.13	1.13	1.09	1.09
334	NASDAQ	DLHC	Mon, Oct 8, 2012	1.09	1.09	1.09	1.09
333	NASDAQ	DLHC	Fri, Oct 5, 2012	1.15	1.15	1.09	1.09
332	NASDAQ	DLHC	Thu, Oct 4, 2012	1.18	1.18	1.18	1.18
331	NASDAQ	DLHC	Wed, Oct 3, 2012	1.16	1.16	1.15	1.16
330	NASDAQ	DLHC	Tue, Oct 2, 2012	1.08	1.20	1.08	1.20
329	NASDAQ	DLHC	Mon, Oct 1, 2012	1.21	1.21	1.06	1.08
328	NASDAQ	DLHC	Fri, Sep 28, 2012	1.20	1.20	1.06	1.06
327	NASDAQ	DLHC	Thu, Sep 27, 2012	0.97	1.18	0.97	1.15
326	NASDAQ	DLHC	Wed, Sep 26, 2012	0.94	0.94	0.94	0.94
325	NASDAQ	DLHC	Tue, Sep 25, 2012	0.94	0.94	0.94	0.94
324	NASDAQ	DLHC	Mon, Sep 24, 2012	0.92	0.97	0.92	0.97
323	NASDAQ	DLHC	Fri, Sep 21, 2012	0.90	0.92	0.77	0.92
322	NASDAQ	DLHC	Wed, Sep 19, 2012	0.72	0.85	0.72	0.83
321	NASDAQ	DLHC	Tue, Sep 18, 2012	0.93	0.96	0.76	0.85
320	NASDAQ	DLHC	Mon, Sep 17, 2012	1.01	1.02	1.00	1.00
319	NASDAQ	DLHC	Fri, Sep 14, 2012	1.13	1.14	0.98	1.02
318	NASDAQ	DLHC	Thu, Sep 13, 2012	0.92	1.13	0.92	1.09
317	NASDAQ	DLHC	Wed, Sep 12, 2012	1.00	1.00	1.00	1.00
316	NASDAQ	DLHC	Tue, Sep 11, 2012	1.05	1.05	1.00	1.00
315	NASDAQ	DLHC	Mon, Sep 10, 2012	1.00	1.00	0.96	0.98
314	NASDAQ	DLHC	Fri, Sep 7, 2012	1.01	1.04	0.96	1.00
313	NASDAQ	DLHC	Thu, Sep 6, 2012	1.05	1.05	1.05	1.05
312	NASDAQ	DLHC	Wed, Sep 5, 2012	1.01	1.01	1.01	1.01
311	NASDAQ	DLHC	Tue, Sep 4, 2012	1.01	1.01	1.01	1.01
310	NASDAQ	DLHC	Fri, Aug 31, 2012	1.07	1.07	1.01	1.01
309	NASDAQ	DLHC	Thu, Aug 30, 2012	1.01	1.05	1.01	1.05
308	NASDAQ	DLHC	Wed, Aug 29, 2012	1.03	1.03	1.03	1.03
307	NASDAQ	DLHC	Mon, Aug 27, 2012	1.03	1.03	1.03	1.03
306	NASDAQ	DLHC	Wed, Aug 22, 2012	1.03	1.03	1.01	1.01
305	NASDAQ	DLHC	Tue, Aug 21, 2012	1.16	1.17	1.10	1.10
304	NASDAQ	DLHC	Mon, Aug 20, 2012	1.10	1.10	0.97	1.01
303	NASDAQ	DLHC	Fri, Aug 17, 2012	1.15	1.15	0.76	1.09
302	NASDAQ	DLHC	Thu, Aug 16, 2012	1.12	1.26	1.12	1.26
301	NASDAQ	DLHC	Wed, Aug 15, 2012	1.10	1.11	1.10	1.11
300	NASDAQ	DLHC	Tue, Aug 14, 2012	1.11	1.11	1.07	1.08
299	NASDAQ	DLHC	Mon, Aug 13, 2012	1.13	1.13	1.13	1.13
298	NASDAQ	DLHC	Fri, Aug 10, 2012	1.00	1.27	1.00	1.04
297	NASDAQ	DLHC	Wed, Aug 8, 2012	1.00	1.00	1.00	1.00
296	NASDAQ	DLHC	Tue, Aug 7, 2012	1.00	1.02	1.00	1.02
295	NASDAQ	DLHC	Mon, Aug 6, 2012	1.01	1.01	1.01	1.01
294	NASDAQ	DLHC	Fri, Aug 3, 2012	1.10	1.10	1.03	1.03
293	NASDAQ	DLHC	Thu, Aug 2, 2012	1.00	1.03	1.00	1.03
292	NASDAQ	DLHC	Wed, Aug 1, 2012	1.00	1.10	1.00	1.01
291	NASDAQ	DLHC	Fri, Jul 27, 2012	0.98	1.06	0.98	1.06
290	NASDAQ	DLHC	Thu, Jul 26, 2012	1.36	1.40	0.91	1.04
289	NASDAQ	DLHC	Wed, Jul 25, 2012	1.20	1.38	1.20	1.35
288	NASDAQ	DLHC	Tue, Jul 24, 2012	1.03	1.14	1.02	1.14
287	NASDAQ	DLHC	Fri, Jul 20, 2012	1.29	1.29	1.29	1.29
286	NASDAQ	DLHC	Thu, Jul 19, 2012	1.30	1.31	1.29	1.31
285	NASDAQ	DLHC	Wed, Jul 18, 2012	1.31	1.31	1.31	1.31
284	NASDAQ	DLHC	Tue, Jul 17, 2012	1.30	1.30	1.30	1.30
283	NASDAQ	DLHC	Mon, Jul 16, 2012	1.33	1.33	1.29	1.31
282	NASDAQ	DLHC	Fri, Jul 13, 2012	1.32	1.32	1.32	1.32
281	NASDAQ	DLHC	Tue, Jul 10, 2012	1.49	1.49	1.23	1.30
280	NASDAQ	DLHC	Mon, Jul 9, 2012	1.25	1.49	1.20	1.49
279	NASDAQ	DLHC	Thu, Jul 5, 2012	1.31	1.31	1.31	1.31
278	NASDAQ	DLHC	Tue, Jul 3, 2012	1.19	1.31	1.19	1.31
277	NASDAQ	DLHC	Mon, Jul 2, 2012	1.29	1.29	1.20	1.25
276	NASDAQ	DLHC	Fri, Jun 29, 2012	1.16	1.30	1.16	1.30
275	NASDAQ	DLHC	Wed, Jun 27, 2012	1.25	1.25	1.16	1.24
274	NASDAQ	DLHC	Tue, Jun 26, 2012	1.40	1.40	1.36	1.38
273	NASDAQ	DLHC	Mon, Jun 25, 2012	1.35	1.38	1.30	1.38
272	NASDAQ	DLHC	Fri, Jun 22, 2012	1.48	1.50	1.35	1.38
271	NASDAQ	DLHC	Thu, Jun 21, 2012	1.30	1.50	1.30	1.49
270	NASDAQ	DLHC	Wed, Jun 20, 2012	1.31	1.36	1.30	1.30
269	NASDAQ	DLHC	Tue, Jun 19, 2012	1.31	1.31	1.30	1.31
268	NASDAQ	DLHC	Mon, Jun 18, 2012	1.50	1.50	1.29	1.32
267	NASDAQ	DLHC	Fri, Jun 15, 2012	1.32	1.49	1.29	1.49
266	NASDAQ	DLHC	Thu, Jun 14, 2012	1.30	1.30	1.30	1.30
265	NASDAQ	DLHC	Wed, Jun 13, 2012	1.31	1.31	1.30	1.30
264	NASDAQ	DLHC	Tue, Jun 12, 2012	1.29	1.35	1.29	1.35
263	NASDAQ	DLHC	Mon, Jun 11, 2012	1.29	1.30	1.29	1.29
262	NASDAQ	DLHC	Fri, Jun 8, 2012	1.30	1.32	1.29	1.29
261	NASDAQ	DLHC	Thu, Jun 7, 2012	1.30	1.32	1.30	1.30
260	NASDAQ	DLHC	Wed, Jun 6, 2012	1.29	1.30	1.29	1.30
259	NASDAQ	DLHC	Tue, Jun 5, 2012	1.29	1.30	1.29	1.30
258	NASDAQ	DLHC	Mon, Jun 4, 2012	1.29	1.30	1.29	1.30
257	NASDAQ	DLHC	Fri, Jun 1, 2012	1.29	1.29	1.29	1.29
256	NASDAQ	DLHC	Thu, May 31, 2012	1.29	1.34	1.29	1.30
255	NASDAQ	DLHC	Wed, May 30, 2012	1.30	1.33	1.29	1.29
254	NASDAQ	DLHC	Tue, May 29, 2012	1.36	1.37	1.36	1.36
253	NASDAQ	DLHC	Fri, May 25, 2012	1.31	1.55	1.31	1.36
252	NASDAQ	DLHC	Thu, May 24, 2012	1.30	1.30	1.29	1.30
251	NASDAQ	DLHC	Wed, May 23, 2012	1.29	1.29	1.29	1.29
250	NASDAQ	DLHC	Tue, May 22, 2012	1.29	1.29	1.29	1.29
249	NASDAQ	DLHC	Mon, May 21, 2012	1.26	1.33	1.26	1.29
248	NASDAQ	DLHC	Fri, May 18, 2012	1.28	1.28	1.26	1.28
247	NASDAQ	DLHC	Thu, May 17, 2012	1.29	1.29	1.28	1.29
246	NASDAQ	DLHC	Wed, May 16, 2012	1.34	1.34	1.28	1.30
245	NASDAQ	DLHC	Tue, May 15, 2012	1.33	1.33	1.32	1.33
244	NASDAQ	DLHC	Mon, May 14, 2012	1.32	1.34	1.32	1.32
243	NASDAQ	DLHC	Fri, May 11, 2012	1.32	1.32	1.32	1.32
242	NASDAQ	DLHC	Thu, May 10, 2012	1.36	1.36	1.32	1.32
241	NASDAQ	DLHC	Wed, May 9, 2012	1.39	1.39	1.36	1.36
240	NASDAQ	DLHC	Tue, May 8, 2012	1.28	1.33	1.28	1.33
239	NASDAQ	DLHC	Mon, May 7, 2012	1.25	1.27	1.24	1.26
238	NASDAQ	DLHC	Fri, May 4, 2012	1.26	1.32	1.25	1.26
237	NASDAQ	DLHC	Thu, May 3, 2012	1.41	1.41	1.27	1.31
236	NASDAQ	DLHC	Wed, May 2, 2012	1.44	1.44	1.40	1.44
235	NASDAQ	DLHC	Tue, May 1, 2012	1.51	1.51	1.39	1.44
234	NASDAQ	DLHC	Mon, Apr 30, 2012	1.55	1.55	1.50	1.53
233	NASDAQ	DLHC	Fri, Apr 27, 2012	1.65	1.65	1.54	1.54
232	NASDAQ	DLHC	Thu, Apr 26, 2012	1.70	1.70	1.62	1.70
231	NASDAQ	DLHC	Wed, Apr 25, 2012	1.70	1.70	1.70	1.70
230	NASDAQ	DLHC	Tue, Apr 24, 2012	1.55	1.65	1.55	1.65
229	NASDAQ	DLHC	Mon, Apr 23, 2012	1.55	1.59	1.55	1.55
228	NASDAQ	DLHC	Fri, Apr 20, 2012	1.55	1.65	1.50	1.51
227	NASDAQ	DLHC	Thu, Apr 19, 2012	1.79	1.79	1.62	1.63
226	NASDAQ	DLHC	Tue, Apr 17, 2012	1.82	1.82	1.80	1.80
225	NASDAQ	DLHC	Mon, Apr 16, 2012	1.73	1.90	1.73	1.82
224	NASDAQ	DLHC	Fri, Apr 13, 2012	1.72	1.73	1.69	1.73
223	NASDAQ	DLHC	Thu, Apr 12, 2012	1.66	1.70	1.66	1.66
222	NASDAQ	DLHC	Wed, Apr 11, 2012	1.76	1.77	1.66	1.66
221	NASDAQ	DLHC	Tue, Apr 10, 2012	1.69	1.86	1.66	1.80
220	NASDAQ	DLHC	Mon, Apr 9, 2012	1.83	1.85	1.74	1.85
219	NASDAQ	DLHC	Thu, Apr 5, 2012	1.91	1.91	1.88	1.88
218	NASDAQ	DLHC	Wed, Apr 4, 2012	1.90	1.92	1.90	1.92
217	NASDAQ	DLHC	Tue, Apr 3, 2012	2.01	2.04	1.95	1.99
216	NASDAQ	DLHC	Mon, Apr 2, 2012	1.99	2.00	1.94	1.98
215	NASDAQ	DLHC	Fri, Mar 30, 2012	1.90	1.98	1.90	1.97
214	NASDAQ	DLHC	Thu, Mar 29, 2012	2.00	2.00	1.83	1.87
213	NASDAQ	DLHC	Wed, Mar 28, 2012	2.05	2.05	2.05	2.05
212	NASDAQ	DLHC	Tue, Mar 27, 2012	2.04	2.10	2.00	2.00
211	NASDAQ	DLHC	Mon, Mar 26, 2012	2.00	2.07	2.00	2.07
210	NASDAQ	DLHC	Fri, Mar 23, 2012	2.03	2.03	2.02	2.02
209	NASDAQ	DLHC	Thu, Mar 22, 2012	2.05	2.09	1.90	2.08
208	NASDAQ	DLHC	Wed, Mar 21, 2012	2.07	2.07	2.07	2.07
207	NASDAQ	DLHC	Tue, Mar 20, 2012	2.10	2.10	2.09	2.09
206	NASDAQ	DLHC	Mon, Mar 19, 2012	2.04	2.11	2.04	2.08
205	NASDAQ	DLHC	Fri, Mar 16, 2012	2.07	2.13	2.01	2.04
204	NASDAQ	DLHC	Thu, Mar 15, 2012	2.06	2.08	2.08	2.08
203	NASDAQ	DLHC	Wed, Mar 14, 2012	2.03	2.08	2.02	2.07
202	NASDAQ	DLHC	Tue, Mar 13, 2012	2.03	2.05	2.01	2.05
201	NASDAQ	DLHC	Mon, Mar 12, 2012	2.01	2.08	2.00	2.05
200	NASDAQ	DLHC	Fri, Mar 9, 2012	2.01	2.04	2.00	2.00
199	NASDAQ	DLHC	Thu, Mar 8, 2012	2.03	2.04	2.00	2.03
198	NASDAQ	DLHC	Wed, Mar 7, 2012	2.00	2.08	2.00	2.02
197	NASDAQ	DLHC	Tue, Mar 6, 2012	2.00	2.02	2.00	2.02
196	NASDAQ	DLHC	Mon, Mar 5, 2012	1.95	2.03	1.94	2.00
195	NASDAQ	DLHC	Fri, Mar 2, 2012	2.03	2.04	2.03	2.03
194	NASDAQ	DLHC	Thu, Mar 1, 2012	2.00	2.01	1.99	1.99
193	NASDAQ	DLHC	Wed, Feb 29, 2012	2.09	2.09	2.00	2.04
192	NASDAQ	DLHC	Tue, Feb 28, 2012	1.94	2.09	1.94	2.09
191	NASDAQ	DLHC	Mon, Feb 27, 2012	2.00	2.07	1.94	1.94
190	NASDAQ	DLHC	Fri, Feb 24, 2012	1.95	2.02	1.94	1.99
189	NASDAQ	DLHC	Thu, Feb 23, 2012	1.98	2.01	1.93	2.01
188	NASDAQ	DLHC	Wed, Feb 22, 2012	2.04	2.08	2.04	2.06
187	NASDAQ	DLHC	Tue, Feb 21, 2012	2.02	2.02	2.00	2.02
186	NASDAQ	DLHC	Fri, Feb 17, 2012	2.00	2.05	2.00	2.03
185	NASDAQ	DLHC	Thu, Feb 16, 2012	2.01	2.02	2.00	2.02
184	NASDAQ	DLHC	Wed, Feb 15, 2012	2.10	2.14	2.00	2.00
183	NASDAQ	DLHC	Tue, Feb 14, 2012	2.04	2.04	1.96	2.00
182	NASDAQ	DLHC	Mon, Feb 13, 2012	2.14	2.15	2.03	2.03
181	NASDAQ	DLHC	Fri, Feb 10, 2012	2.05	2.12	2.04	2.12
180	NASDAQ	DLHC	Thu, Feb 9, 2012	2.14	2.14	2.03	2.06
179	NASDAQ	DLHC	Wed, Feb 8, 2012	2.04	2.14	2.04	2.14
178	NASDAQ	DLHC	Tue, Feb 7, 2012	2.14	2.14	2.04	2.06
177	NASDAQ	DLHC	Mon, Feb 6, 2012	2.05	2.08	2.04	2.08
176	NASDAQ	DLHC	Fri, Feb 3, 2012	2.15	2.20	2.04	2.14
175	NASDAQ	DLHC	Thu, Feb 2, 2012	2.02	2.04	2.02	2.04
174	NASDAQ	DLHC	Wed, Feb 1, 2012	2.03	2.08	1.99	2.04
173	NASDAQ	DLHC	Tue, Jan 31, 2012	2.03	2.05	2.03	2.04
172	NASDAQ	DLHC	Mon, Jan 30, 2012	1.99	2.05	1.99	2.05
171	NASDAQ	DLHC	Fri, Jan 27, 2012	2.03	2.05	2.03	2.03
170	NASDAQ	DLHC	Thu, Jan 26, 2012	2.07	2.07	2.02	2.03
169	NASDAQ	DLHC	Wed, Jan 25, 2012	2.12	2.20	2.00	2.07
168	NASDAQ	DLHC	Tue, Jan 24, 2012	2.21	2.21	2.12	2.12
167	NASDAQ	DLHC	Mon, Jan 23, 2012	2.20	2.20	2.15	2.20
166	NASDAQ	DLHC	Fri, Jan 20, 2012	2.13	2.20	2.13	2.20
165	NASDAQ	DLHC	Thu, Jan 19, 2012	2.18	2.18	2.11	2.11
164	NASDAQ	DLHC	Wed, Jan 18, 2012	2.20	2.20	2.15	2.19
163	NASDAQ	DLHC	Tue, Jan 17, 2012	2.22	2.22	2.10	2.19
162	NASDAQ	DLHC	Fri, Jan 13, 2012	2.15	2.21	2.12	2.17
161	NASDAQ	DLHC	Thu, Jan 12, 2012	2.03	2.18	2.03	2.12
160	NASDAQ	DLHC	Wed, Jan 11, 2012	1.96	2.00	1.93	1.93
159	NASDAQ	DLHC	Tue, Jan 10, 2012	2.01	2.02	1.93	1.97
158	NASDAQ	DLHC	Mon, Jan 9, 2012	2.01	2.01	1.98	2.01
157	NASDAQ	DLHC	Fri, Jan 6, 2012	2.02	2.03	1.96	2.00
156	NASDAQ	DLHC	Thu, Jan 5, 2012	2.04	2.04	1.90	1.98
155	NASDAQ	DLHC	Wed, Jan 4, 2012	2.03	2.04	1.98	2.04
154	NASDAQ	DLHC	Tue, Jan 3, 2012	1.99	2.10	1.99	2.05
153	NASDAQ	DLHC	Fri, Dec 30, 2011	2.00	2.00	1.86	1.89
152	NASDAQ	DLHC	Thu, Dec 29, 2011	1.89	2.05	1.87	2.01
151	NASDAQ	DLHC	Wed, Dec 28, 2011	2.00	2.00	1.85	1.96
150	NASDAQ	DLHC	Tue, Dec 27, 2011	1.98	1.99	1.93	1.95
149	NASDAQ	DLHC	Fri, Dec 23, 2011	2.05	2.05	1.90	1.91
148	NASDAQ	DLHC	Thu, Dec 22, 2011	2.03	2.06	2.03	2.05
147	NASDAQ	DLHC	Wed, Dec 21, 2011	2.04	2.19	2.03	2.09
146	NASDAQ	DLHC	Tue, Dec 20, 2011	2.17	2.20	2.01	2.19
145	NASDAQ	DLHC	Mon, Dec 19, 2011	2.16	2.19	2.07	2.19
144	NASDAQ	DLHC	Fri, Dec 16, 2011	2.09	2.23	2.00	2.03
143	NASDAQ	DLHC	Thu, Dec 15, 2011	2.30	2.30	2.04	2.09
142	NASDAQ	DLHC	Wed, Dec 14, 2011	2.31	2.37	2.00	2.23
141	NASDAQ	DLHC	Tue, Dec 13, 2011	2.05	2.28	2.05	2.19
140	NASDAQ	DLHC	Mon, Dec 12, 2011	2.18	2.24	2.06	2.15
139	NASDAQ	DLHC	Fri, Dec 9, 2011	2.09	2.20	2.01	2.15
138	NASDAQ	DLHC	Thu, Dec 8, 2011	2.08	2.20	2.05	2.11
137	NASDAQ	DLHC	Wed, Dec 7, 2011	2.15	2.17	2.09	2.10
136	NASDAQ	DLHC	Tue, Dec 6, 2011	2.25	2.38	2.12	2.12
135	NASDAQ	DLHC	Mon, Dec 5, 2011	2.09	2.38	2.00	2.23
134	NASDAQ	DLHC	Fri, Dec 2, 2011	2.09	2.50	2.08	2.39
133	NASDAQ	DLHC	Thu, Dec 1, 2011	2.00	2.12	2.00	2.09
132	NASDAQ	DLHC	Wed, Nov 30, 2011	2.07	2.08	1.90	2.00
131	NASDAQ	DLHC	Tue, Nov 29, 2011	1.88	2.08	1.88	2.01
130	NASDAQ	DLHC	Mon, Nov 28, 2011	1.78	1.92	1.77	1.86
129	NASDAQ	DLHC	Fri, Nov 25, 2011	1.73	1.73	1.73	1.73
128	NASDAQ	DLHC	Wed, Nov 23, 2011	1.71	1.84	1.65	1.78
127	NASDAQ	DLHC	Tue, Nov 22, 2011	1.68	1.91	1.66	1.71
126	NASDAQ	DLHC	Mon, Nov 21, 2011	1.71	1.73	1.66	1.73
125	NASDAQ	DLHC	Fri, Nov 18, 2011	1.80	1.83	1.65	1.71
124	NASDAQ	DLHC	Thu, Nov 17, 2011	1.83	1.89	1.80	1.80
123	NASDAQ	DLHC	Wed, Nov 16, 2011	1.90	1.96	1.85	1.85
122	NASDAQ	DLHC	Tue, Nov 15, 2011	2.08	2.08	1.92	1.93
121	NASDAQ	DLHC	Mon, Nov 14, 2011	2.03	2.10	1.95	2.05
120	NASDAQ	DLHC	Fri, Nov 11, 2011	2.10	2.16	2.05	2.07
119	NASDAQ	DLHC	Thu, Nov 10, 2011	2.13	2.25	2.04	2.10
118	NASDAQ	DLHC	Wed, Nov 9, 2011	2.08	2.12	2.05	2.06
117	NASDAQ	DLHC	Tue, Nov 8, 2011	2.25	2.25	2.15	2.16
116	NASDAQ	DLHC	Mon, Nov 7, 2011	2.27	2.27	2.14	2.23
115	NASDAQ	DLHC	Fri, Nov 4, 2011	2.27	2.27	2.17	2.20
114	NASDAQ	DLHC	Thu, Nov 3, 2011	2.23	2.29	2.15	2.18
113	NASDAQ	DLHC	Wed, Nov 2, 2011	2.31	2.31	2.12	2.18
112	NASDAQ	DLHC	Tue, Nov 1, 2011	2.13	2.31	2.10	2.11
111	NASDAQ	DLHC	Mon, Oct 31, 2011	2.32	2.32	2.15	2.16
110	NASDAQ	DLHC	Fri, Oct 28, 2011	2.32	2.50	2.26	2.31
109	NASDAQ	DLHC	Thu, Oct 27, 2011	2.48	2.50	2.31	2.34
108	NASDAQ	DLHC	Wed, Oct 26, 2011	2.45	2.49	2.27	2.44
107	NASDAQ	DLHC	Tue, Oct 25, 2011	2.35	2.35	2.25	2.26
106	NASDAQ	DLHC	Mon, Oct 24, 2011	2.06	2.50	2.06	2.30
105	NASDAQ	DLHC	Fri, Oct 21, 2011	2.05	2.25	2.01	2.14
104	NASDAQ	DLHC	Thu, Oct 20, 2011	2.19	2.19	2.00	2.00
103	NASDAQ	DLHC	Wed, Oct 19, 2011	2.39	2.40	2.16	2.20
102	NASDAQ	DLHC	Tue, Oct 18, 2011	2.46	2.48	2.18	2.35
101	NASDAQ	DLHC	Mon, Oct 17, 2011	2.58	2.92	2.38	2.45
100	NASDAQ	DLHC	Fri, Oct 14, 2011	2.38	2.55	2.35	2.42
99	NASDAQ	DLHC	Thu, Oct 13, 2011	2.32	2.38	2.17	2.28
98	NASDAQ	DLHC	Wed, Oct 12, 2011	2.00	2.33	1.96	2.16
97	NASDAQ	DLHC	Tue, Oct 11, 2011	1.54	1.90	1.54	1.88
96	NASDAQ	DLHC	Mon, Oct 10, 2011	1.74	1.79	1.57	1.63
95	NASDAQ	DLHC	Fri, Oct 7, 2011	1.84	1.84	1.65	1.78
94	NASDAQ	DLHC	Thu, Oct 6, 2011	1.95	1.95	1.70	1.79
93	NASDAQ	DLHC	Wed, Oct 5, 2011	1.42	1.82	1.42	1.74
92	NASDAQ	DLHC	Tue, Oct 4, 2011	1.37	1.50	1.32	1.33
91	NASDAQ	DLHC	Mon, Oct 3, 2011	1.58	1.60	1.37	1.45
90	NASDAQ	DLHC	Fri, Sep 30, 2011	1.62	1.73	1.52	1.63
89	NASDAQ	DLHC	Thu, Sep 29, 2011	1.73	1.75	1.52	1.68
88	NASDAQ	DLHC	Wed, Sep 28, 2011	1.57	1.75	1.57	1.72
87	NASDAQ	DLHC	Tue, Sep 27, 2011	1.68	1.68	1.57	1.60
86	NASDAQ	DLHC	Mon, Sep 26, 2011	1.73	1.73	1.60	1.65
85	NASDAQ	DLHC	Fri, Sep 23, 2011	1.66	1.75	1.52	1.64
84	NASDAQ	DLHC	Thu, Sep 22, 2011	1.76	1.76	1.66	1.73
83	NASDAQ	DLHC	Wed, Sep 21, 2011	1.80	1.80	1.76	1.76
82	NASDAQ	DLHC	Tue, Sep 20, 2011	1.89	1.90	1.78	1.85
81	NASDAQ	DLHC	Mon, Sep 19, 2011	1.80	1.94	1.80	1.83
80	NASDAQ	DLHC	Fri, Sep 16, 2011	1.93	1.93	1.81	1.82
79	NASDAQ	DLHC	Thu, Sep 15, 2011	1.85	1.96	1.82	1.89
78	NASDAQ	DLHC	Wed, Sep 14, 2011	1.84	1.89	1.75	1.89
77	NASDAQ	DLHC	Tue, Sep 13, 2011	1.93	1.93	1.71	1.84
76	NASDAQ	DLHC	Mon, Sep 12, 2011	1.93	1.94	1.83	1.91
75	NASDAQ	DLHC	Fri, Sep 9, 2011	1.85	2.00	1.83	1.89
74	NASDAQ	DLHC	Thu, Sep 8, 2011	2.00	2.00	1.91	1.91
73	NASDAQ	DLHC	Wed, Sep 7, 2011	2.00	2.00	1.92	1.97
72	NASDAQ	DLHC	Tue, Sep 6, 2011	1.93	1.99	1.93	1.97
71	NASDAQ	DLHC	Fri, Sep 2, 2011	1.89	1.99	1.88	1.93
70	NASDAQ	DLHC	Thu, Sep 1, 2011	2.02	2.02	1.89	1.95
69	NASDAQ	DLHC	Wed, Aug 31, 2011	1.94	1.99	1.88	1.96
68	NASDAQ	DLHC	Tue, Aug 30, 2011	1.98	2.00	1.92	1.96
67	NASDAQ	DLHC	Mon, Aug 29, 2011	1.95	2.04	1.91	1.91
66	NASDAQ	DLHC	Fri, Aug 26, 2011	1.94	1.94	1.83	1.91
65	NASDAQ	DLHC	Thu, Aug 25, 2011	1.81	1.88	1.75	1.88
64	NASDAQ	DLHC	Wed, Aug 24, 2011	1.74	1.86	1.63	1.80
63	NASDAQ	DLHC	Tue, Aug 23, 2011	1.75	1.86	1.69	1.69
62	NASDAQ	DLHC	Mon, Aug 22, 2011	1.78	1.89	1.73	1.78
61	NASDAQ	DLHC	Fri, Aug 19, 2011	1.75	1.97	1.70	1.77
60	NASDAQ	DLHC	Thu, Aug 18, 2011	1.90	1.93	1.75	1.81
59	NASDAQ	DLHC	Wed, Aug 17, 2011	1.87	2.10	1.84	1.89
58	NASDAQ	DLHC	Tue, Aug 16, 2011	2.00	2.60	1.86	2.01
57	NASDAQ	DLHC	Mon, Aug 15, 2011	2.05	2.15	1.85	1.95
56	NASDAQ	DLHC	Fri, Aug 12, 2011	1.85	2.14	1.76	2.01
55	NASDAQ	DLHC	Thu, Aug 11, 2011	1.72	1.84	1.63	1.84
54	NASDAQ	DLHC	Wed, Aug 10, 2011	1.81	1.84	1.66	1.75
53	NASDAQ	DLHC	Tue, Aug 9, 2011	1.84	1.97	1.65	1.85
52	NASDAQ	DLHC	Mon, Aug 8, 2011	1.91	2.10	1.79	1.83
51	NASDAQ	DLHC	Fri, Aug 5, 2011	1.90	2.14	1.89	2.02
50	NASDAQ	DLHC	Thu, Aug 4, 2011	2.10	2.15	1.86	1.97
49	NASDAQ	DLHC	Wed, Aug 3, 2011	2.31	2.38	2.09	2.14
48	NASDAQ	DLHC	Tue, Aug 2, 2011	2.49	2.49	2.15	2.30
47	NASDAQ	DLHC	Mon, Aug 1, 2011	2.37	2.70	2.25	2.44
46	NASDAQ	DLHC	Fri, Jul 29, 2011	2.30	2.40	2.00	2.07
45	NASDAQ	DLHC	Thu, Jul 28, 2011	1.91	2.50	1.89	2.30
44	NASDAQ	DLHC	Wed, Jul 27, 2011	2.06	2.09	1.75	1.88
43	NASDAQ	DLHC	Tue, Jul 26, 2011	2.59	2.59	1.85	2.06
42	NASDAQ	DLHC	Mon, Jul 25, 2011	2.52	2.62	2.28	2.45
41	NASDAQ	DLHC	Fri, Jul 22, 2011	2.93	3.27	2.51	2.65
40	NASDAQ	DLHC	Thu, Jul 21, 2011	2.37	3.25	2.25	2.95
39	NASDAQ	DLHC	Wed, Jul 20, 2011	1.89	2.36	1.75	2.28
38	NASDAQ	DLHC	Tue, Jul 19, 2011	1.65	1.90	1.62	1.89
37	NASDAQ	DLHC	Mon, Jul 18, 2011	1.65	1.65	1.55	1.65
36	NASDAQ	DLHC	Fri, Jul 15, 2011	1.62	1.66	1.50	1.65
35	NASDAQ	DLHC	Thu, Jul 14, 2011	1.56	1.66	1.41	1.54
34	NASDAQ	DLHC	Wed, Jul 13, 2011	1.53	1.57	1.45	1.56
33	NASDAQ	DLHC	Tue, Jul 12, 2011	1.24	1.67	1.24	1.53
32	NASDAQ	DLHC	Mon, Jul 11, 2011	1.24	1.25	1.22	1.24
31	NASDAQ	DLHC	Fri, Jul 8, 2011	1.14	1.29	1.14	1.21
30	NASDAQ	DLHC	Thu, Jul 7, 2011	1.24	1.26	1.17	1.21
29	NASDAQ	DLHC	Wed, Jul 6, 2011	1.31	1.33	1.11	1.24
28	NASDAQ	DLHC	Tue, Jul 5, 2011	1.14	1.60	1.14	1.33
27	NASDAQ	DLHC	Wed, Jun 29, 2011	1.05	1.07	0.92	0.99
26	NASDAQ	DLHC	Tue, Jun 28, 2011	1.04	1.04	1.01	1.01
25	NASDAQ	DLHC	Mon, Jun 27, 2011	0.98	1.02	0.98	1.02
24	NASDAQ	DLHC	Fri, Jun 24, 2011	1.10	1.10	1.10	1.10
23	NASDAQ	DLHC	Thu, Jun 23, 2011	1.08	1.10	1.00	1.10
22	NASDAQ	DLHC	Wed, Jun 22, 2011	1.02	1.08	0.91	1.08
21	NASDAQ	DLHC	Tue, Jun 21, 2011	1.14	1.14	1.02	1.02
20	NASDAQ	DLHC	Mon, Jun 20, 2011	1.11	1.18	1.11	1.16
19	NASDAQ	DLHC	Fri, Jun 17, 2011	1.06	1.11	1.06	1.06
18	NASDAQ	DLHC	Thu, Jun 16, 2011	1.11	1.11	1.00	1.06
17	NASDAQ	DLHC	Wed, Jun 15, 2011	1.30	1.30	0.79	1.21
16	NASDAQ	DLHC	Tue, Jun 14, 2011	1.29	1.39	1.22	1.28
15	NASDAQ	DLHC	Mon, Jun 13, 2011	1.22	1.30	1.22	1.22
14	NASDAQ	DLHC	Fri, Jun 10, 2011	1.16	1.33	1.15	1.21
13	NASDAQ	DLHC	Thu, Jun 9, 2011	1.10	1.19	1.05	1.19
12	NASDAQ	DLHC	Wed, Jun 8, 2011	1.15	1.16	1.13	1.13
11	NASDAQ	DLHC	Tue, Jun 7, 2011	1.28	1.28	1.23	1.25
10	NASDAQ	DLHC	Mon, Jun 6, 2011	1.34	1.34	1.34	1.34
9	NASDAQ	DLHC	Fri, Jun 3, 2011	1.20	1.29	1.20	1.22
8	NASDAQ	DLHC	Thu, Jun 2, 2011	1.13	1.31	1.13	1.21
7	NASDAQ	DLHC	Wed, Jun 1, 2011	1.19	1.19	1.08	1.10
6	NASDAQ	DLHC	Tue, May 31, 2011	1.32	1.32	1.15	1.19
5	NASDAQ	DLHC	Fri, May 27, 2011	1.16	1.28	1.09	1.27
4	NASDAQ	DLHC	Thu, May 26, 2011	1.14	1.21	1.07	1.18
3	NASDAQ	DLHC	Wed, May 25, 2011	1.13	1.21	1.05	1.11
2	NASDAQ	DLHC	Tue, May 24, 2011	1.24	1.24	1.05	1.16
1	NASDAQ	DLHC	Mon, May 23, 2011	1.30	1.43	1.12	1.25
#	Exchange	Symbol	Date	Open	High	Low	Close

DLH Holdings Corp NASDAQ:DLHC 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