WisdomTree International SmallCap Fund AMEX:DLS Historical Prices

Below are the 4175 trading days of historical prices for DLS.

#	Exchange	Symbol	Date	Open	High	Low	Close
4175	AMEX	DLS	Tue, Jan 17, 2023	61.72	61.90	61.59	61.71
4174	AMEX	DLS	Fri, Jan 13, 2023	61.12	61.64	61.05	61.62
4173	AMEX	DLS	Thu, Jan 12, 2023	60.90	61.32	60.30	61.27
4172	AMEX	DLS	Wed, Jan 11, 2023	60.14	60.28	59.92	60.25
4171	AMEX	DLS	Tue, Jan 10, 2023	59.77	59.81	59.53	59.72
4170	AMEX	DLS	Mon, Jan 9, 2023	59.95	60.29	59.72	59.74
4169	AMEX	DLS	Fri, Jan 6, 2023	58.47	59.58	58.11	59.52
4168	AMEX	DLS	Thu, Jan 5, 2023	58.30	58.37	58.06	58.15
4167	AMEX	DLS	Wed, Jan 4, 2023	58.95	59.06	58.62	58.81
4166	AMEX	DLS	Tue, Jan 3, 2023	58.68	58.87	58.16	58.33
4165	AMEX	DLS	Fri, Dec 30, 2022	58.05	58.28	57.84	57.96
4164	AMEX	DLS	Thu, Dec 29, 2022	58.05	58.47	57.89	58.34
4163	AMEX	DLS	Wed, Dec 28, 2022	57.91	58.00	57.16	57.21
4162	AMEX	DLS	Tue, Dec 27, 2022	57.64	57.97	57.62	57.72
4161	AMEX	DLS	Fri, Dec 23, 2022	57.37	57.76	57.32	57.75
4160	AMEX	DLS	Thu, Dec 22, 2022	58.01	58.01	57.40	57.34
4159	AMEX	DLS	Wed, Dec 21, 2022	57.96	58.31	57.85	58.10
4158	AMEX	DLS	Tue, Dec 20, 2022	57.51	57.81	57.44	57.60
4157	AMEX	DLS	Mon, Dec 19, 2022	57.84	57.88	57.34	57.46
4156	AMEX	DLS	Fri, Dec 16, 2022	57.44	57.78	57.35	57.55
4155	AMEX	DLS	Thu, Dec 15, 2022	58.68	58.68	57.72	57.85
4154	AMEX	DLS	Wed, Dec 14, 2022	59.26	59.69	58.82	59.17
4153	AMEX	DLS	Tue, Dec 13, 2022	60.09	60.09	59.07	59.32
4152	AMEX	DLS	Mon, Dec 12, 2022	58.30	58.38	58.04	58.36
4151	AMEX	DLS	Fri, Dec 9, 2022	58.34	58.71	58.31	58.36
4150	AMEX	DLS	Thu, Dec 8, 2022	58.07	58.31	57.88	58.25
4149	AMEX	DLS	Wed, Dec 7, 2022	58.06	58.21	57.77	57.98
4148	AMEX	DLS	Tue, Dec 6, 2022	58.50	58.50	57.86	58.04
4147	AMEX	DLS	Mon, Dec 5, 2022	59.23	59.30	58.38	58.54
4146	AMEX	DLS	Fri, Dec 2, 2022	58.90	59.71	58.90	59.46
4145	AMEX	DLS	Thu, Dec 1, 2022	59.47	59.60	59.04	59.41
4144	AMEX	DLS	Wed, Nov 30, 2022	58.18	58.91	57.66	58.73
4143	AMEX	DLS	Tue, Nov 29, 2022	57.87	58.23	57.85	58.00
4142	AMEX	DLS	Mon, Nov 28, 2022	58.24	58.51	57.72	57.83
4141	AMEX	DLS	Fri, Nov 25, 2022	58.49	58.93	58.49	58.85
4140	AMEX	DLS	Wed, Nov 23, 2022	57.67	58.37	57.67	58.27
4139	AMEX	DLS	Tue, Nov 22, 2022	57.30	57.76	57.19	57.74
4138	AMEX	DLS	Mon, Nov 21, 2022	56.83	56.97	56.63	56.95
4137	AMEX	DLS	Fri, Nov 18, 2022	57.41	57.46	57.09	57.27
4136	AMEX	DLS	Thu, Nov 17, 2022	56.64	57.20	56.60	57.20
4135	AMEX	DLS	Wed, Nov 16, 2022	57.37	57.41	57.06	57.26
4134	AMEX	DLS	Tue, Nov 15, 2022	58.19	58.19	57.07	57.50
4133	AMEX	DLS	Mon, Nov 14, 2022	57.33	57.69	57.25	57.27
4132	AMEX	DLS	Fri, Nov 11, 2022	57.51	58.24	57.31	58.12
4131	AMEX	DLS	Thu, Nov 10, 2022	55.77	56.84	55.65	56.84
4130	AMEX	DLS	Wed, Nov 9, 2022	54.18	54.49	53.68	53.77
4129	AMEX	DLS	Tue, Nov 8, 2022	54.21	54.87	54.14	54.53
4128	AMEX	DLS	Mon, Nov 7, 2022	54.09	54.28	53.86	54.03
4127	AMEX	DLS	Fri, Nov 4, 2022	53.10	53.83	52.76	53.83
4126	AMEX	DLS	Thu, Nov 3, 2022	51.69	52.15	51.63	51.96
4125	AMEX	DLS	Wed, Nov 2, 2022	53.15	53.94	52.41	52.47
4124	AMEX	DLS	Tue, Nov 1, 2022	53.55	53.65	52.85	53.13
4123	AMEX	DLS	Mon, Oct 31, 2022	52.70	52.79	52.53	52.62
4122	AMEX	DLS	Fri, Oct 28, 2022	52.76	53.19	52.61	53.19
4121	AMEX	DLS	Thu, Oct 27, 2022	53.29	53.60	52.92	52.93
4120	AMEX	DLS	Wed, Oct 26, 2022	53.05	53.79	53.05	53.45
4119	AMEX	DLS	Tue, Oct 25, 2022	52.11	52.90	52.11	52.87
4118	AMEX	DLS	Mon, Oct 24, 2022	51.71	51.95	51.39	51.75
4117	AMEX	DLS	Fri, Oct 21, 2022	51.17	52.46	51.03	52.37
4116	AMEX	DLS	Thu, Oct 20, 2022	51.80	52.27	51.37	51.56
4115	AMEX	DLS	Wed, Oct 19, 2022	51.81	51.99	51.38	51.58
4114	AMEX	DLS	Tue, Oct 18, 2022	52.59	52.59	51.89	52.15
4113	AMEX	DLS	Mon, Oct 17, 2022	51.90	52.13	51.90	51.93
4112	AMEX	DLS	Fri, Oct 14, 2022	51.82	51.92	50.77	50.83
4111	AMEX	DLS	Thu, Oct 13, 2022	50.10	51.98	50.03	51.74
4110	AMEX	DLS	Wed, Oct 12, 2022	50.86	51.00	50.69	50.78
4109	AMEX	DLS	Tue, Oct 11, 2022	51.26	51.72	50.87	51.00
4108	AMEX	DLS	Mon, Oct 10, 2022	51.76	51.76	51.26	51.57
4107	AMEX	DLS	Fri, Oct 7, 2022	52.38	52.38	51.65	51.86
4106	AMEX	DLS	Thu, Oct 6, 2022	52.89	53.11	52.55	52.63
4105	AMEX	DLS	Wed, Oct 5, 2022	52.93	53.43	52.56	53.16
4104	AMEX	DLS	Tue, Oct 4, 2022	53.27	53.98	53.27	53.96
4103	AMEX	DLS	Mon, Oct 3, 2022	51.73	52.54	51.55	52.40
4102	AMEX	DLS	Fri, Sep 30, 2022	51.29	52.02	51.29	51.44
4101	AMEX	DLS	Thu, Sep 29, 2022	51.33	51.44	50.73	51.37
4100	AMEX	DLS	Wed, Sep 28, 2022	50.95	52.23	50.78	52.11
4099	AMEX	DLS	Tue, Sep 27, 2022	51.60	51.78	50.75	51.06
4098	AMEX	DLS	Mon, Sep 26, 2022	51.99	52.33	51.47	51.65
4097	AMEX	DLS	Fri, Sep 23, 2022	53.77	53.77	52.92	52.76
4096	AMEX	DLS	Thu, Sep 22, 2022	55.18	55.18	54.74	54.93
4095	AMEX	DLS	Wed, Sep 21, 2022	55.53	56.00	54.96	54.97
4094	AMEX	DLS	Tue, Sep 20, 2022	55.81	55.81	55.22	55.51
4093	AMEX	DLS	Mon, Sep 19, 2022	55.87	56.63	55.82	56.63
4092	AMEX	DLS	Fri, Sep 16, 2022	56.22	56.55	56.08	56.55
4091	AMEX	DLS	Thu, Sep 15, 2022	56.75	57.00	56.47	56.58
4090	AMEX	DLS	Wed, Sep 14, 2022	57.09	57.34	56.90	57.17
4089	AMEX	DLS	Tue, Sep 13, 2022	57.65	57.93	56.75	56.81
4088	AMEX	DLS	Mon, Sep 12, 2022	58.73	59.00	58.68	58.81
4087	AMEX	DLS	Fri, Sep 9, 2022	57.73	58.16	57.73	58.14
4086	AMEX	DLS	Thu, Sep 8, 2022	56.30	56.78	56.18	56.75
4085	AMEX	DLS	Wed, Sep 7, 2022	55.89	56.69	55.89	56.69
4084	AMEX	DLS	Tue, Sep 6, 2022	56.83	56.83	56.24	56.39
4083	AMEX	DLS	Fri, Sep 2, 2022	57.76	57.98	56.66	56.79
4082	AMEX	DLS	Thu, Sep 1, 2022	57.51	57.52	56.96	57.51
4081	AMEX	DLS	Wed, Aug 31, 2022	58.57	58.74	58.27	58.29
4080	AMEX	DLS	Tue, Aug 30, 2022	59.23	59.23	58.34	58.54
4079	AMEX	DLS	Mon, Aug 29, 2022	58.89	59.13	58.75	58.86
4078	AMEX	DLS	Fri, Aug 26, 2022	60.59	60.59	59.02	59.07
4077	AMEX	DLS	Thu, Aug 25, 2022	60.03	60.47	59.94	60.46
4076	AMEX	DLS	Wed, Aug 24, 2022	59.54	60.07	59.54	59.89
4075	AMEX	DLS	Tue, Aug 23, 2022	59.41	60.09	59.41	59.65
4074	AMEX	DLS	Mon, Aug 22, 2022	59.78	59.78	59.21	59.35
4073	AMEX	DLS	Fri, Aug 19, 2022	60.68	60.69	60.26	60.44
4072	AMEX	DLS	Thu, Aug 18, 2022	61.47	61.50	61.14	61.29
4071	AMEX	DLS	Wed, Aug 17, 2022	61.28	61.65	61.04	61.39
4070	AMEX	DLS	Tue, Aug 16, 2022	61.69	62.01	61.58	61.91
4069	AMEX	DLS	Mon, Aug 15, 2022	61.81	61.98	61.73	61.87
4068	AMEX	DLS	Fri, Aug 12, 2022	62.21	62.52	62.02	62.46
4067	AMEX	DLS	Thu, Aug 11, 2022	62.41	62.55	61.93	62.03
4066	AMEX	DLS	Wed, Aug 10, 2022	61.86	62.20	61.66	62.12
4065	AMEX	DLS	Tue, Aug 9, 2022	60.66	60.70	60.31	60.41
4064	AMEX	DLS	Mon, Aug 8, 2022	60.91	61.09	60.56	60.62
4063	AMEX	DLS	Fri, Aug 5, 2022	60.29	60.59	60.18	60.54
4062	AMEX	DLS	Thu, Aug 4, 2022	60.71	61.05	60.65	61.02
4061	AMEX	DLS	Wed, Aug 3, 2022	60.47	60.75	60.17	60.70
4060	AMEX	DLS	Tue, Aug 2, 2022	60.83	60.94	60.30	60.30
4059	AMEX	DLS	Mon, Aug 1, 2022	61.42	61.68	61.15	61.45
4058	AMEX	DLS	Fri, Jul 29, 2022	60.89	61.41	60.60	61.41
4057	AMEX	DLS	Thu, Jul 28, 2022	60.54	60.86	60.13	60.86
4056	AMEX	DLS	Wed, Jul 27, 2022	59.70	60.52	59.52	60.45
4055	AMEX	DLS	Tue, Jul 26, 2022	59.69	59.69	59.30	59.37
4054	AMEX	DLS	Mon, Jul 25, 2022	60.17	60.23	59.91	60.20
4053	AMEX	DLS	Fri, Jul 22, 2022	59.99	60.20	59.39	59.62
4052	AMEX	DLS	Thu, Jul 21, 2022	58.94	59.72	58.94	59.72
4051	AMEX	DLS	Wed, Jul 20, 2022	58.96	59.12	58.51	58.86
4050	AMEX	DLS	Tue, Jul 19, 2022	58.64	59.09	58.63	59.01
4049	AMEX	DLS	Mon, Jul 18, 2022	58.12	58.34	57.69	57.79
4048	AMEX	DLS	Fri, Jul 15, 2022	57.17	57.38	56.77	57.38
4047	AMEX	DLS	Thu, Jul 14, 2022	56.37	56.77	55.93	56.69
4046	AMEX	DLS	Wed, Jul 13, 2022	56.76	57.60	56.72	57.26
4045	AMEX	DLS	Tue, Jul 12, 2022	57.23	57.71	57.20	57.40
4044	AMEX	DLS	Mon, Jul 11, 2022	57.59	57.65	57.27	57.32
4043	AMEX	DLS	Fri, Jul 8, 2022	58.12	58.42	57.87	58.23
4042	AMEX	DLS	Thu, Jul 7, 2022	57.68	58.08	57.63	58.00
4041	AMEX	DLS	Wed, Jul 6, 2022	57.23	57.35	56.85	57.24
4040	AMEX	DLS	Tue, Jul 5, 2022	56.82	57.37	56.56	57.36
4039	AMEX	DLS	Fri, Jul 1, 2022	57.69	58.52	57.60	58.52
4038	AMEX	DLS	Thu, Jun 30, 2022	57.66	58.44	57.44	58.38
4037	AMEX	DLS	Wed, Jun 29, 2022	58.82	58.82	58.43	58.51
4036	AMEX	DLS	Tue, Jun 28, 2022	59.58	59.68	58.83	58.86
4035	AMEX	DLS	Mon, Jun 27, 2022	59.19	59.36	58.97	59.05
4034	AMEX	DLS	Fri, Jun 24, 2022	58.40	59.15	58.40	59.14
4033	AMEX	DLS	Thu, Jun 23, 2022	59.55	59.63	59.00	57.98
4032	AMEX	DLS	Wed, Jun 22, 2022	59.32	60.03	59.32	59.63
4031	AMEX	DLS	Tue, Jun 21, 2022	59.97	60.12	59.77	59.77
4030	AMEX	DLS	Fri, Jun 17, 2022	59.35	59.48	58.87	59.21
4029	AMEX	DLS	Thu, Jun 16, 2022	59.25	59.67	58.93	59.34
4028	AMEX	DLS	Wed, Jun 15, 2022	59.98	60.84	59.47	60.52
4027	AMEX	DLS	Tue, Jun 14, 2022	59.98	60.03	59.07	59.41
4026	AMEX	DLS	Mon, Jun 13, 2022	60.57	60.72	59.82	60.01
4025	AMEX	DLS	Fri, Jun 10, 2022	62.25	62.29	61.80	61.98
4024	AMEX	DLS	Thu, Jun 9, 2022	63.99	64.09	63.18	63.18
4023	AMEX	DLS	Wed, Jun 8, 2022	64.60	64.78	64.24	64.32
4022	AMEX	DLS	Tue, Jun 7, 2022	64.36	65.15	64.36	65.09
4021	AMEX	DLS	Mon, Jun 6, 2022	65.37	65.38	64.80	64.98
4020	AMEX	DLS	Fri, Jun 3, 2022	64.92	65.01	64.66	64.87
4019	AMEX	DLS	Thu, Jun 2, 2022	64.97	65.71	64.82	65.70
4018	AMEX	DLS	Wed, Jun 1, 2022	65.47	65.53	64.47	64.72
4017	AMEX	DLS	Tue, May 31, 2022	65.06	65.27	64.81	65.03
4016	AMEX	DLS	Fri, May 27, 2022	64.97	65.27	64.87	65.13
4015	AMEX	DLS	Thu, May 26, 2022	64.05	64.79	64.05	64.66
4014	AMEX	DLS	Wed, May 25, 2022	63.59	64.26	63.59	64.03
4013	AMEX	DLS	Tue, May 24, 2022	64.10	64.42	63.83	64.22
4012	AMEX	DLS	Mon, May 23, 2022	64.32	64.71	64.21	64.58
4011	AMEX	DLS	Fri, May 20, 2022	63.78	63.78	62.92	63.56
4010	AMEX	DLS	Thu, May 19, 2022	62.71	63.53	62.71	63.23
4009	AMEX	DLS	Wed, May 18, 2022	63.39	63.46	62.46	62.54
4008	AMEX	DLS	Tue, May 17, 2022	63.67	63.89	63.43	63.81
4007	AMEX	DLS	Mon, May 16, 2022	62.41	62.95	62.32	62.64
4006	AMEX	DLS	Fri, May 13, 2022	61.97	62.70	61.97	62.64
4005	AMEX	DLS	Thu, May 12, 2022	60.99	61.66	60.83	61.29
4004	AMEX	DLS	Wed, May 11, 2022	61.92	62.57	61.44	61.46
4003	AMEX	DLS	Tue, May 10, 2022	62.30	62.36	61.35	61.69
4002	AMEX	DLS	Mon, May 9, 2022	62.18	62.18	61.45	61.62
4001	AMEX	DLS	Fri, May 6, 2022	63.53	63.69	63.05	63.44
4000	AMEX	DLS	Thu, May 5, 2022	65.03	65.03	63.44	63.92
3999	AMEX	DLS	Wed, May 4, 2022	64.76	65.97	64.23	65.83
3998	AMEX	DLS	Tue, May 3, 2022	64.85	64.97	64.62	64.83
3997	AMEX	DLS	Mon, May 2, 2022	64.48	64.80	63.86	64.51
3996	AMEX	DLS	Fri, Apr 29, 2022	65.49	65.84	64.73	64.73
3995	AMEX	DLS	Thu, Apr 28, 2022	65.02	65.51	64.60	65.38
3994	AMEX	DLS	Wed, Apr 27, 2022	64.51	64.92	64.24	64.62
3993	AMEX	DLS	Tue, Apr 26, 2022	65.47	65.47	64.44	64.51
3992	AMEX	DLS	Mon, Apr 25, 2022	65.61	65.93	65.13	65.87
3991	AMEX	DLS	Fri, Apr 22, 2022	67.11	67.11	66.25	66.31
3990	AMEX	DLS	Thu, Apr 21, 2022	68.34	68.36	67.10	67.13
3989	AMEX	DLS	Wed, Apr 20, 2022	67.76	67.92	67.57	67.77
3988	AMEX	DLS	Tue, Apr 19, 2022	66.82	67.34	66.80	67.34
3987	AMEX	DLS	Mon, Apr 18, 2022	67.13	67.40	66.90	67.15
3986	AMEX	DLS	Thu, Apr 14, 2022	67.75	67.75	67.37	67.44
3985	AMEX	DLS	Wed, Apr 13, 2022	66.92	67.54	66.88	67.53
3984	AMEX	DLS	Tue, Apr 12, 2022	67.40	67.46	66.78	66.95
3983	AMEX	DLS	Mon, Apr 11, 2022	67.56	67.59	67.14	67.16
3982	AMEX	DLS	Fri, Apr 8, 2022	67.70	68.06	67.60	67.88
3981	AMEX	DLS	Thu, Apr 7, 2022	67.88	68.13	67.54	67.95
3980	AMEX	DLS	Wed, Apr 6, 2022	68.03	68.26	67.68	67.98
3979	AMEX	DLS	Tue, Apr 5, 2022	69.38	69.52	68.66	68.84
3978	AMEX	DLS	Mon, Apr 4, 2022	69.30	69.61	69.24	69.47
3977	AMEX	DLS	Fri, Apr 1, 2022	69.00	69.25	68.81	69.23
3976	AMEX	DLS	Thu, Mar 31, 2022	69.18	69.32	68.61	68.64
3975	AMEX	DLS	Wed, Mar 30, 2022	69.67	69.87	69.31	69.52
3974	AMEX	DLS	Tue, Mar 29, 2022	69.94	69.97	69.40	69.87
3973	AMEX	DLS	Mon, Mar 28, 2022	68.48	68.65	68.28	68.65
3972	AMEX	DLS	Fri, Mar 25, 2022	68.79	69.07	68.60	69.07
3971	AMEX	DLS	Thu, Mar 24, 2022	68.68	68.94	68.56	68.62
3970	AMEX	DLS	Wed, Mar 23, 2022	68.74	69.01	68.66	68.76
3969	AMEX	DLS	Tue, Mar 22, 2022	69.47	69.66	69.34	69.56
3968	AMEX	DLS	Mon, Mar 21, 2022	69.28	69.38	68.79	69.10
3967	AMEX	DLS	Fri, Mar 18, 2022	68.38	69.43	68.31	69.37
3966	AMEX	DLS	Thu, Mar 17, 2022	68.31	69.10	68.20	68.82
3965	AMEX	DLS	Wed, Mar 16, 2022	67.62	68.57	67.19	68.57
3964	AMEX	DLS	Tue, Mar 15, 2022	66.51	66.75	66.15	66.72
3963	AMEX	DLS	Mon, Mar 14, 2022	66.57	66.87	66.03	66.24
3962	AMEX	DLS	Fri, Mar 11, 2022	66.92	66.92	65.59	65.66
3961	AMEX	DLS	Thu, Mar 10, 2022	65.74	66.35	65.74	66.06
3960	AMEX	DLS	Wed, Mar 9, 2022	65.86	66.73	65.74	66.31
3959	AMEX	DLS	Tue, Mar 8, 2022	64.41	65.42	63.76	64.17
3958	AMEX	DLS	Mon, Mar 7, 2022	65.50	65.57	63.78	64.07
3957	AMEX	DLS	Fri, Mar 4, 2022	66.15	66.31	65.71	66.24
3956	AMEX	DLS	Thu, Mar 3, 2022	68.34	68.42	67.28	67.52
3955	AMEX	DLS	Wed, Mar 2, 2022	68.18	68.67	67.97	68.49
3954	AMEX	DLS	Tue, Mar 1, 2022	68.97	69.06	67.59	68.06
3953	AMEX	DLS	Mon, Feb 28, 2022	69.29	69.95	69.08	69.39
3952	AMEX	DLS	Fri, Feb 25, 2022	69.08	70.02	68.96	69.92
3951	AMEX	DLS	Thu, Feb 24, 2022	67.23	68.58	67.01	68.52
3950	AMEX	DLS	Wed, Feb 23, 2022	70.74	70.74	69.60	69.68
3949	AMEX	DLS	Tue, Feb 22, 2022	70.38	70.62	69.83	70.19
3948	AMEX	DLS	Fri, Feb 18, 2022	71.33	71.47	70.97	71.07
3947	AMEX	DLS	Thu, Feb 17, 2022	71.79	71.84	71.24	71.36
3946	AMEX	DLS	Wed, Feb 16, 2022	71.88	72.52	71.84	72.42
3945	AMEX	DLS	Tue, Feb 15, 2022	71.64	72.05	71.49	72.05
3944	AMEX	DLS	Mon, Feb 14, 2022	70.89	70.98	70.32	70.66
3943	AMEX	DLS	Fri, Feb 11, 2022	71.87	72.26	71.00	71.17
3942	AMEX	DLS	Thu, Feb 10, 2022	71.81	72.90	71.81	71.98
3941	AMEX	DLS	Wed, Feb 9, 2022	72.53	72.69	72.43	72.68
3940	AMEX	DLS	Tue, Feb 8, 2022	71.21	71.60	71.10	71.52
3939	AMEX	DLS	Mon, Feb 7, 2022	71.35	71.64	71.19	71.37
3938	AMEX	DLS	Fri, Feb 4, 2022	70.96	71.55	70.77	71.25
3937	AMEX	DLS	Thu, Feb 3, 2022	71.51	71.59	71.05	71.08
3936	AMEX	DLS	Wed, Feb 2, 2022	72.04	72.04	71.61	71.89
3935	AMEX	DLS	Tue, Feb 1, 2022	70.98	71.24	70.58	71.22
3934	AMEX	DLS	Mon, Jan 31, 2022	69.70	70.78	69.70	70.78
3933	AMEX	DLS	Fri, Jan 28, 2022	68.98	69.37	68.57	69.32
3932	AMEX	DLS	Thu, Jan 27, 2022	69.49	69.71	68.86	69.03
3931	AMEX	DLS	Wed, Jan 26, 2022	70.32	70.50	69.15	69.55
3930	AMEX	DLS	Tue, Jan 25, 2022	69.51	70.27	68.96	69.79
3929	AMEX	DLS	Mon, Jan 24, 2022	69.49	70.16	68.38	70.09
3928	AMEX	DLS	Fri, Jan 21, 2022	71.55	71.67	70.84	70.93
3927	AMEX	DLS	Thu, Jan 20, 2022	72.44	72.78	71.64	71.64
3926	AMEX	DLS	Wed, Jan 19, 2022	72.69	72.76	72.25	72.25
3925	AMEX	DLS	Tue, Jan 18, 2022	72.63	72.72	72.27	72.40
3924	AMEX	DLS	Fri, Jan 14, 2022	73.54	73.79	73.32	73.75
3923	AMEX	DLS	Thu, Jan 13, 2022	74.55	74.55	73.71	73.78
3922	AMEX	DLS	Wed, Jan 12, 2022	74.05	74.38	73.99	74.27
3921	AMEX	DLS	Tue, Jan 11, 2022	72.82	73.61	72.65	73.56
3920	AMEX	DLS	Mon, Jan 10, 2022	72.63	72.77	72.17	72.73
3919	AMEX	DLS	Fri, Jan 7, 2022	73.15	73.52	72.93	73.45
3918	AMEX	DLS	Thu, Jan 6, 2022	73.52	73.70	73.26	73.41
3917	AMEX	DLS	Wed, Jan 5, 2022	74.59	74.72	73.68	73.68
3916	AMEX	DLS	Tue, Jan 4, 2022	74.50	74.58	74.20	74.35
3915	AMEX	DLS	Mon, Jan 3, 2022	73.92	74.08	73.70	73.95
3914	AMEX	DLS	Fri, Dec 31, 2021	73.70	73.93	73.58	73.65
3913	AMEX	DLS	Thu, Dec 30, 2021	73.77	73.85	73.53	73.53
3912	AMEX	DLS	Wed, Dec 29, 2021	73.67	73.85	73.66	73.74
3911	AMEX	DLS	Tue, Dec 28, 2021	73.30	73.62	73.29	73.29
3910	AMEX	DLS	Mon, Dec 27, 2021	72.62	73.12	72.62	73.07
3909	AMEX	DLS	Thu, Dec 23, 2021	72.67	73.24	72.67	72.49
3908	AMEX	DLS	Wed, Dec 22, 2021	72.05	72.76	72.05	72.70
3907	AMEX	DLS	Tue, Dec 21, 2021	71.50	71.96	71.49	71.93
3906	AMEX	DLS	Mon, Dec 20, 2021	71.07	71.39	70.93	71.37
3905	AMEX	DLS	Fri, Dec 17, 2021	71.89	72.18	71.57	71.64
3904	AMEX	DLS	Thu, Dec 16, 2021	72.61	72.61	72.00	72.17
3903	AMEX	DLS	Wed, Dec 15, 2021	71.54	72.27	71.25	72.13
3902	AMEX	DLS	Tue, Dec 14, 2021	71.43	71.63	71.12	71.39
3901	AMEX	DLS	Mon, Dec 13, 2021	72.02	72.07	71.56	71.57
3900	AMEX	DLS	Fri, Dec 10, 2021	72.55	72.65	72.27	72.55
3899	AMEX	DLS	Thu, Dec 9, 2021	72.42	72.46	72.21	72.37
3898	AMEX	DLS	Wed, Dec 8, 2021	72.62	72.82	72.54	72.71
3897	AMEX	DLS	Tue, Dec 7, 2021	72.12	72.71	72.12	72.65
3896	AMEX	DLS	Mon, Dec 6, 2021	70.94	71.28	70.77	71.18
3895	AMEX	DLS	Fri, Dec 3, 2021	71.17	71.21	70.41	70.94
3894	AMEX	DLS	Thu, Dec 2, 2021	70.43	71.15	70.43	70.94
3893	AMEX	DLS	Wed, Dec 1, 2021	71.53	71.68	70.11	70.11
3892	AMEX	DLS	Tue, Nov 30, 2021	70.85	71.17	69.92	70.49
3891	AMEX	DLS	Mon, Nov 29, 2021	71.14	71.14	70.58	70.90
3890	AMEX	DLS	Fri, Nov 26, 2021	71.01	71.17	70.43	70.73
3889	AMEX	DLS	Wed, Nov 24, 2021	71.95	72.33	71.73	72.33
3888	AMEX	DLS	Tue, Nov 23, 2021	72.86	73.08	72.57	72.90
3887	AMEX	DLS	Mon, Nov 22, 2021	73.29	73.53	72.94	72.94
3886	AMEX	DLS	Fri, Nov 19, 2021	73.54	73.72	73.38	73.39
3885	AMEX	DLS	Thu, Nov 18, 2021	73.71	73.93	73.54	73.85
3884	AMEX	DLS	Wed, Nov 17, 2021	73.87	73.93	73.70	73.83
3883	AMEX	DLS	Tue, Nov 16, 2021	74.29	74.29	74.03	74.04
3882	AMEX	DLS	Mon, Nov 15, 2021	74.85	74.85	74.52	74.60
3881	AMEX	DLS	Fri, Nov 12, 2021	74.63	74.88	74.58	74.88
3880	AMEX	DLS	Thu, Nov 11, 2021	74.56	74.70	74.49	74.49
3879	AMEX	DLS	Wed, Nov 10, 2021	74.97	75.05	74.19	74.26
3878	AMEX	DLS	Tue, Nov 9, 2021	75.58	75.61	75.17	75.41
3877	AMEX	DLS	Mon, Nov 8, 2021	75.75	75.85	75.58	75.72
3876	AMEX	DLS	Fri, Nov 5, 2021	75.78	75.91	75.50	75.82
3875	AMEX	DLS	Thu, Nov 4, 2021	76.00	76.00	75.75	75.87
3874	AMEX	DLS	Wed, Nov 3, 2021	75.46	76.14	75.39	76.05
3873	AMEX	DLS	Tue, Nov 2, 2021	75.52	75.64	75.49	75.49
3872	AMEX	DLS	Mon, Nov 1, 2021	75.57	76.01	75.57	76.01
3871	AMEX	DLS	Fri, Oct 29, 2021	75.13	75.30	74.97	75.23
3870	AMEX	DLS	Thu, Oct 28, 2021	75.31	75.77	75.31	75.68
3869	AMEX	DLS	Wed, Oct 27, 2021	75.40	75.47	75.09	75.09
3868	AMEX	DLS	Tue, Oct 26, 2021	75.72	75.72	75.27	75.27
3867	AMEX	DLS	Mon, Oct 25, 2021	75.49	75.63	75.36	75.53
3866	AMEX	DLS	Fri, Oct 22, 2021	75.79	76.08	75.67	75.92
3865	AMEX	DLS	Thu, Oct 21, 2021	75.68	75.81	75.49	75.61
3864	AMEX	DLS	Wed, Oct 20, 2021	75.64	76.07	75.64	76.01
3863	AMEX	DLS	Tue, Oct 19, 2021	75.70	75.91	75.65	75.79
3862	AMEX	DLS	Mon, Oct 18, 2021	74.96	75.24	74.87	75.20
3861	AMEX	DLS	Fri, Oct 15, 2021	75.08	75.41	75.08	75.39
3860	AMEX	DLS	Thu, Oct 14, 2021	74.66	74.80	74.56	74.77
3859	AMEX	DLS	Wed, Oct 13, 2021	73.90	74.33	73.89	74.26
3858	AMEX	DLS	Tue, Oct 12, 2021	73.54	73.78	73.42	73.60
3857	AMEX	DLS	Mon, Oct 11, 2021	73.85	74.08	73.43	73.43
3856	AMEX	DLS	Fri, Oct 8, 2021	74.06	74.08	73.68	73.78
3855	AMEX	DLS	Thu, Oct 7, 2021	73.70	74.25	73.70	73.93
3854	AMEX	DLS	Wed, Oct 6, 2021	72.88	73.46	72.62	73.39
3853	AMEX	DLS	Tue, Oct 5, 2021	73.48	73.96	73.39	73.67
3852	AMEX	DLS	Mon, Oct 4, 2021	74.26	74.26	73.38	73.57
3851	AMEX	DLS	Fri, Oct 1, 2021	74.38	74.73	74.04	74.58
3850	AMEX	DLS	Thu, Sep 30, 2021	74.44	74.62	74.06	74.24
3849	AMEX	DLS	Wed, Sep 29, 2021	74.67	74.67	74.18	74.18
3848	AMEX	DLS	Tue, Sep 28, 2021	75.20	75.20	74.44	74.63
3847	AMEX	DLS	Mon, Sep 27, 2021	75.86	76.25	75.86	76.16
3846	AMEX	DLS	Fri, Sep 24, 2021	76.21	76.42	76.12	76.34
3845	AMEX	DLS	Thu, Sep 23, 2021	77.08	77.53	77.08	76.91
3844	AMEX	DLS	Wed, Sep 22, 2021	76.32	76.83	76.29	76.29
3843	AMEX	DLS	Tue, Sep 21, 2021	76.34	76.42	75.97	76.07
3842	AMEX	DLS	Mon, Sep 20, 2021	75.48	75.66	74.94	75.56
3841	AMEX	DLS	Fri, Sep 17, 2021	77.47	77.47	76.98	77.23
3840	AMEX	DLS	Thu, Sep 16, 2021	77.50	77.89	77.34	77.89
3839	AMEX	DLS	Wed, Sep 15, 2021	77.74	78.06	77.56	78.00
3838	AMEX	DLS	Tue, Sep 14, 2021	78.48	78.56	77.85	77.97
3837	AMEX	DLS	Mon, Sep 13, 2021	78.55	78.60	78.20	78.59
3836	AMEX	DLS	Fri, Sep 10, 2021	78.62	78.66	77.80	77.87
3835	AMEX	DLS	Thu, Sep 9, 2021	78.07	78.41	78.07	78.19
3834	AMEX	DLS	Wed, Sep 8, 2021	78.40	78.48	77.95	78.00
3833	AMEX	DLS	Tue, Sep 7, 2021	78.73	78.92	78.65	78.77
3832	AMEX	DLS	Fri, Sep 3, 2021	78.93	79.26	78.88	79.21
3831	AMEX	DLS	Thu, Sep 2, 2021	78.46	78.60	78.42	78.44
3830	AMEX	DLS	Wed, Sep 1, 2021	77.89	78.25	77.84	78.01
3829	AMEX	DLS	Tue, Aug 31, 2021	77.61	77.68	77.45	77.53
3828	AMEX	DLS	Mon, Aug 30, 2021	77.24	77.43	77.24	77.36
3827	AMEX	DLS	Fri, Aug 27, 2021	76.36	77.12	76.29	77.06
3826	AMEX	DLS	Thu, Aug 26, 2021	76.48	76.67	76.32	76.35
3825	AMEX	DLS	Wed, Aug 25, 2021	76.66	76.90	76.53	76.75
3824	AMEX	DLS	Tue, Aug 24, 2021	76.42	76.72	76.32	76.56
3823	AMEX	DLS	Mon, Aug 23, 2021	75.89	76.31	75.88	76.26
3822	AMEX	DLS	Fri, Aug 20, 2021	74.90	75.45	74.90	75.41
3821	AMEX	DLS	Thu, Aug 19, 2021	75.14	75.49	75.04	75.29
3820	AMEX	DLS	Wed, Aug 18, 2021	76.09	76.29	75.89	75.89
3819	AMEX	DLS	Tue, Aug 17, 2021	75.75	75.92	75.37	75.67
3818	AMEX	DLS	Mon, Aug 16, 2021	76.39	76.69	76.22	76.65
3817	AMEX	DLS	Fri, Aug 13, 2021	76.84	77.00	76.73	77.00
3816	AMEX	DLS	Thu, Aug 12, 2021	76.66	76.77	76.57	76.73
3815	AMEX	DLS	Wed, Aug 11, 2021	76.49	76.69	76.33	76.62
3814	AMEX	DLS	Tue, Aug 10, 2021	75.88	76.12	75.83	76.12
3813	AMEX	DLS	Mon, Aug 9, 2021	75.85	75.91	75.69	75.83
3812	AMEX	DLS	Fri, Aug 6, 2021	76.22	76.22	75.85	76.01
3811	AMEX	DLS	Thu, Aug 5, 2021	76.25	76.41	76.20	76.37
3810	AMEX	DLS	Wed, Aug 4, 2021	76.29	76.40	75.93	75.98
3809	AMEX	DLS	Tue, Aug 3, 2021	76.46	76.62	76.05	76.60
3808	AMEX	DLS	Mon, Aug 2, 2021	76.35	76.51	76.02	76.10
3807	AMEX	DLS	Fri, Jul 30, 2021	75.83	76.00	75.52	75.71
3806	AMEX	DLS	Thu, Jul 29, 2021	75.96	76.24	75.96	76.11
3805	AMEX	DLS	Wed, Jul 28, 2021	75.37	75.75	75.17	75.64
3804	AMEX	DLS	Tue, Jul 27, 2021	75.12	75.22	74.87	75.20
3803	AMEX	DLS	Mon, Jul 26, 2021	75.11	75.45	75.11	75.45
3802	AMEX	DLS	Fri, Jul 23, 2021	75.10	75.15	74.90	75.03
3801	AMEX	DLS	Thu, Jul 22, 2021	74.82	74.82	74.38	74.61
3800	AMEX	DLS	Wed, Jul 21, 2021	73.89	74.62	73.89	74.62
3799	AMEX	DLS	Tue, Jul 20, 2021	72.74	73.55	72.56	73.49
3798	AMEX	DLS	Mon, Jul 19, 2021	73.13	73.19	72.46	72.88
3797	AMEX	DLS	Fri, Jul 16, 2021	74.94	74.94	74.29	74.39
3796	AMEX	DLS	Thu, Jul 15, 2021	74.96	75.11	74.72	74.95
3795	AMEX	DLS	Wed, Jul 14, 2021	75.66	75.69	75.33	75.44
3794	AMEX	DLS	Tue, Jul 13, 2021	75.43	75.55	75.05	75.15
3793	AMEX	DLS	Mon, Jul 12, 2021	75.23	75.55	75.22	75.50
3792	AMEX	DLS	Fri, Jul 9, 2021	74.88	75.37	74.88	75.28
3791	AMEX	DLS	Thu, Jul 8, 2021	73.96	74.22	73.71	74.09
3790	AMEX	DLS	Wed, Jul 7, 2021	75.01	75.20	74.77	75.11
3789	AMEX	DLS	Tue, Jul 6, 2021	75.24	75.25	74.53	74.84
3788	AMEX	DLS	Fri, Jul 2, 2021	75.06	75.26	74.86	75.21
3787	AMEX	DLS	Thu, Jul 1, 2021	74.65	74.67	74.43	74.65
3786	AMEX	DLS	Wed, Jun 30, 2021	74.36	74.69	74.34	74.68
3785	AMEX	DLS	Tue, Jun 29, 2021	74.78	74.80	74.55	74.79
3784	AMEX	DLS	Mon, Jun 28, 2021	75.03	75.03	74.59	74.74
3783	AMEX	DLS	Fri, Jun 25, 2021	74.97	75.11	74.83	75.00
3782	AMEX	DLS	Thu, Jun 24, 2021	74.46	74.69	74.40	74.60
3781	AMEX	DLS	Wed, Jun 23, 2021	75.40	75.47	75.08	74.02
3780	AMEX	DLS	Tue, Jun 22, 2021	74.99	75.56	74.94	75.39
3779	AMEX	DLS	Mon, Jun 21, 2021	74.72	75.43	74.57	75.40
3778	AMEX	DLS	Fri, Jun 18, 2021	74.84	74.84	74.42	74.53
3777	AMEX	DLS	Thu, Jun 17, 2021	75.95	76.05	75.29	75.73
3776	AMEX	DLS	Wed, Jun 16, 2021	76.97	77.13	76.21	76.39
3775	AMEX	DLS	Tue, Jun 15, 2021	77.24	77.24	76.92	77.06
3774	AMEX	DLS	Mon, Jun 14, 2021	77.39	77.51	77.20	77.51
3773	AMEX	DLS	Fri, Jun 11, 2021	77.41	77.44	77.12	77.44
3772	AMEX	DLS	Thu, Jun 10, 2021	77.30	77.56	77.30	77.39
3771	AMEX	DLS	Wed, Jun 9, 2021	77.45	77.48	77.21	77.26
3770	AMEX	DLS	Tue, Jun 8, 2021	77.66	77.75	77.37	77.68
3769	AMEX	DLS	Mon, Jun 7, 2021	77.70	77.76	77.51	77.75
3768	AMEX	DLS	Fri, Jun 4, 2021	77.42	77.69	77.40	77.61
3767	AMEX	DLS	Thu, Jun 3, 2021	76.79	76.79	76.50	76.71
3766	AMEX	DLS	Wed, Jun 2, 2021	77.07	77.28	77.03	77.22
3765	AMEX	DLS	Tue, Jun 1, 2021	77.10	77.30	76.99	77.06
3764	AMEX	DLS	Fri, May 28, 2021	76.43	76.76	76.43	76.56
3763	AMEX	DLS	Thu, May 27, 2021	76.39	76.56	76.32	76.51
3762	AMEX	DLS	Wed, May 26, 2021	76.13	76.37	76.06	76.24
3761	AMEX	DLS	Tue, May 25, 2021	76.61	76.61	76.28	76.40
3760	AMEX	DLS	Mon, May 24, 2021	76.48	76.74	76.41	76.58
3759	AMEX	DLS	Fri, May 21, 2021	76.32	76.32	75.93	76.20
3758	AMEX	DLS	Thu, May 20, 2021	75.94	76.42	75.85	76.28
3757	AMEX	DLS	Wed, May 19, 2021	75.12	75.64	74.94	75.42
3756	AMEX	DLS	Tue, May 18, 2021	76.10	76.21	75.77	75.86
3755	AMEX	DLS	Mon, May 17, 2021	75.26	75.56	75.19	75.56
3754	AMEX	DLS	Fri, May 14, 2021	75.06	75.69	75.06	75.69
3753	AMEX	DLS	Thu, May 13, 2021	74.22	74.81	74.11	74.69
3752	AMEX	DLS	Wed, May 12, 2021	74.93	75.07	73.98	74.22
3751	AMEX	DLS	Tue, May 11, 2021	75.31	75.85	75.31	75.73
3750	AMEX	DLS	Mon, May 10, 2021	77.08	77.17	76.53	76.60
3749	AMEX	DLS	Fri, May 7, 2021	76.00	76.75	75.85	76.63
3748	AMEX	DLS	Thu, May 6, 2021	75.24	75.65	74.94	75.59
3747	AMEX	DLS	Wed, May 5, 2021	74.99	75.31	74.89	75.21
3746	AMEX	DLS	Tue, May 4, 2021	74.86	74.95	74.09	74.43
3745	AMEX	DLS	Mon, May 3, 2021	75.33	75.47	75.16	75.34
3744	AMEX	DLS	Fri, Apr 30, 2021	75.25	75.27	74.52	74.67
3743	AMEX	DLS	Thu, Apr 29, 2021	75.57	75.63	75.06	75.57
3742	AMEX	DLS	Wed, Apr 28, 2021	75.12	75.54	75.12	75.34
3741	AMEX	DLS	Tue, Apr 27, 2021	75.19	75.39	75.12	75.39
3740	AMEX	DLS	Mon, Apr 26, 2021	75.44	75.55	75.30	75.39
3739	AMEX	DLS	Fri, Apr 23, 2021	74.98	75.58	74.88	75.35
3738	AMEX	DLS	Thu, Apr 22, 2021	75.00	75.00	74.33	74.57
3737	AMEX	DLS	Wed, Apr 21, 2021	73.93	74.82	73.93	74.82
3736	AMEX	DLS	Tue, Apr 20, 2021	74.81	74.91	74.28	74.52
3735	AMEX	DLS	Mon, Apr 19, 2021	75.63	75.63	75.19	75.39
3734	AMEX	DLS	Fri, Apr 16, 2021	75.17	75.30	75.01	75.30
3733	AMEX	DLS	Thu, Apr 15, 2021	74.74	74.84	74.60	74.73
3732	AMEX	DLS	Wed, Apr 14, 2021	74.15	74.40	74.15	74.22
3731	AMEX	DLS	Tue, Apr 13, 2021	73.86	74.26	73.84	74.26
3730	AMEX	DLS	Mon, Apr 12, 2021	73.72	73.87	73.52	73.65
3729	AMEX	DLS	Fri, Apr 9, 2021	73.81	74.07	73.68	74.07
3728	AMEX	DLS	Thu, Apr 8, 2021	73.89	74.06	73.67	73.88
3727	AMEX	DLS	Wed, Apr 7, 2021	73.58	73.83	73.52	73.73
3726	AMEX	DLS	Tue, Apr 6, 2021	73.25	73.59	73.25	73.44
3725	AMEX	DLS	Mon, Apr 5, 2021	73.39	73.98	73.39	73.89
3724	AMEX	DLS	Thu, Apr 1, 2021	72.54	73.07	72.49	73.07
3723	AMEX	DLS	Wed, Mar 31, 2021	72.12	72.46	72.10	72.23
3722	AMEX	DLS	Tue, Mar 30, 2021	72.18	72.43	72.10	72.32
3721	AMEX	DLS	Mon, Mar 29, 2021	72.83	72.86	72.51	72.79
3720	AMEX	DLS	Fri, Mar 26, 2021	72.44	73.18	72.44	73.18
3719	AMEX	DLS	Thu, Mar 25, 2021	71.55	72.16	71.47	72.04
3718	AMEX	DLS	Wed, Mar 24, 2021	71.89	72.24	71.71	71.48
3717	AMEX	DLS	Tue, Mar 23, 2021	72.65	72.80	72.11	72.25
3716	AMEX	DLS	Mon, Mar 22, 2021	73.40	73.65	73.29	73.47
3715	AMEX	DLS	Fri, Mar 19, 2021	73.15	73.43	72.84	73.32
3714	AMEX	DLS	Thu, Mar 18, 2021	73.02	73.49	72.74	72.82
3713	AMEX	DLS	Wed, Mar 17, 2021	72.70	73.41	72.51	73.27
3712	AMEX	DLS	Tue, Mar 16, 2021	73.10	73.10	72.80	72.84
3711	AMEX	DLS	Mon, Mar 15, 2021	72.54	72.78	72.20	72.78
3710	AMEX	DLS	Fri, Mar 12, 2021	71.93	72.44	71.88	72.41
3709	AMEX	DLS	Thu, Mar 11, 2021	72.17	72.36	71.87	72.25
3708	AMEX	DLS	Wed, Mar 10, 2021	71.57	71.65	71.22	71.60
3707	AMEX	DLS	Tue, Mar 9, 2021	71.14	71.42	71.04	71.28
3706	AMEX	DLS	Mon, Mar 8, 2021	70.47	70.77	70.22	70.30
3705	AMEX	DLS	Fri, Mar 5, 2021	70.56	70.71	69.80	70.68
3704	AMEX	DLS	Thu, Mar 4, 2021	71.04	71.24	69.85	70.22
3703	AMEX	DLS	Wed, Mar 3, 2021	71.10	71.32	70.74	70.84
3702	AMEX	DLS	Tue, Mar 2, 2021	71.16	71.35	70.90	71.11
3701	AMEX	DLS	Mon, Mar 1, 2021	70.80	71.38	70.80	71.12
3700	AMEX	DLS	Fri, Feb 26, 2021	70.68	70.68	69.85	69.85
3699	AMEX	DLS	Thu, Feb 25, 2021	71.92	72.09	70.68	70.88
3698	AMEX	DLS	Wed, Feb 24, 2021	71.28	71.88	71.14	71.85
3697	AMEX	DLS	Tue, Feb 23, 2021	71.17	71.66	70.70	71.47
3696	AMEX	DLS	Mon, Feb 22, 2021	71.08	71.71	71.08	71.34
3695	AMEX	DLS	Fri, Feb 19, 2021	71.09	71.30	70.87	71.03
3694	AMEX	DLS	Thu, Feb 18, 2021	70.68	70.81	70.28	70.74
3693	AMEX	DLS	Wed, Feb 17, 2021	71.11	71.33	70.84	71.20
3692	AMEX	DLS	Tue, Feb 16, 2021	71.70	71.93	71.52	71.61
3691	AMEX	DLS	Fri, Feb 12, 2021	70.88	71.33	70.88	71.33
3690	AMEX	DLS	Thu, Feb 11, 2021	71.18	71.22	70.98	71.15
3689	AMEX	DLS	Wed, Feb 10, 2021	71.20	71.24	70.74	70.77
3688	AMEX	DLS	Tue, Feb 9, 2021	70.85	71.22	70.85	71.06
3687	AMEX	DLS	Mon, Feb 8, 2021	70.61	70.83	70.61	70.71
3686	AMEX	DLS	Fri, Feb 5, 2021	70.00	70.15	69.86	70.13
3685	AMEX	DLS	Thu, Feb 4, 2021	69.40	69.61	69.35	69.54
3684	AMEX	DLS	Wed, Feb 3, 2021	69.27	69.49	69.20	69.43
3683	AMEX	DLS	Tue, Feb 2, 2021	68.81	69.22	68.68	69.21
3682	AMEX	DLS	Mon, Feb 1, 2021	68.41	68.45	68.07	68.38
3681	AMEX	DLS	Fri, Jan 29, 2021	68.27	68.38	67.41	67.48
3680	AMEX	DLS	Thu, Jan 28, 2021	68.43	69.01	68.31	68.65
3679	AMEX	DLS	Wed, Jan 27, 2021	68.50	68.74	67.96	68.03
3678	AMEX	DLS	Tue, Jan 26, 2021	69.40	69.52	69.27	69.42
3677	AMEX	DLS	Mon, Jan 25, 2021	69.00	69.20	68.51	69.18
3676	AMEX	DLS	Fri, Jan 22, 2021	69.25	69.56	69.22	69.48
3675	AMEX	DLS	Thu, Jan 21, 2021	70.10	70.12	69.61	70.10
3674	AMEX	DLS	Wed, Jan 20, 2021	69.91	70.22	69.86	70.21
3673	AMEX	DLS	Tue, Jan 19, 2021	69.57	69.66	69.34	69.56
3672	AMEX	DLS	Fri, Jan 15, 2021	69.25	69.26	68.69	68.95
3671	AMEX	DLS	Thu, Jan 14, 2021	69.83	70.31	69.83	70.11
3670	AMEX	DLS	Wed, Jan 13, 2021	69.76	70.00	69.69	69.83
3669	AMEX	DLS	Tue, Jan 12, 2021	69.48	70.00	69.37	69.98
3668	AMEX	DLS	Mon, Jan 11, 2021	69.01	69.42	69.01	69.19
3667	AMEX	DLS	Fri, Jan 8, 2021	70.14	70.31	69.58	70.22
3666	AMEX	DLS	Thu, Jan 7, 2021	69.61	69.76	69.48	69.75
3665	AMEX	DLS	Wed, Jan 6, 2021	69.13	70.09	69.13	69.81
3664	AMEX	DLS	Tue, Jan 5, 2021	68.44	69.13	68.44	68.86
3663	AMEX	DLS	Mon, Jan 4, 2021	68.91	68.91	67.77	67.95
3662	AMEX	DLS	Thu, Dec 31, 2020	68.22	68.25	67.86	68.11
3661	AMEX	DLS	Wed, Dec 30, 2020	68.32	68.58	68.24	68.24
3660	AMEX	DLS	Tue, Dec 29, 2020	68.42	68.47	68.01	68.03
3659	AMEX	DLS	Mon, Dec 28, 2020	67.91	68.05	67.63	67.71
3658	AMEX	DLS	Thu, Dec 24, 2020	67.46	67.53	67.32	67.53
3657	AMEX	DLS	Wed, Dec 23, 2020	66.91	67.20	66.91	67.19
3656	AMEX	DLS	Tue, Dec 22, 2020	66.39	66.44	66.20	66.31
3655	AMEX	DLS	Mon, Dec 21, 2020	65.85	66.78	65.74	66.63
3654	AMEX	DLS	Fri, Dec 18, 2020	67.97	67.97	67.61	67.34
3653	AMEX	DLS	Thu, Dec 17, 2020	67.90	68.06	67.84	67.85
3652	AMEX	DLS	Wed, Dec 16, 2020	67.35	67.53	67.14	67.42
3651	AMEX	DLS	Tue, Dec 15, 2020	66.80	67.26	66.73	67.26
3650	AMEX	DLS	Mon, Dec 14, 2020	66.92	66.93	66.36	66.46
3649	AMEX	DLS	Fri, Dec 11, 2020	65.94	66.03	65.74	66.02
3648	AMEX	DLS	Thu, Dec 10, 2020	65.79	66.32	65.79	66.24
3647	AMEX	DLS	Wed, Dec 9, 2020	66.49	66.56	65.84	66.20
3646	AMEX	DLS	Tue, Dec 8, 2020	65.91	66.20	65.85	66.16
3645	AMEX	DLS	Mon, Dec 7, 2020	66.13	66.24	65.89	65.97
3644	AMEX	DLS	Fri, Dec 4, 2020	66.54	66.68	66.47	66.55
3643	AMEX	DLS	Thu, Dec 3, 2020	66.11	66.49	66.00	66.20
3642	AMEX	DLS	Wed, Dec 2, 2020	65.38	65.78	65.34	65.70
3641	AMEX	DLS	Tue, Dec 1, 2020	65.38	65.90	65.33	65.82
3640	AMEX	DLS	Mon, Nov 30, 2020	65.19	65.19	64.18	64.25
3639	AMEX	DLS	Fri, Nov 27, 2020	65.42	65.64	65.42	65.55
3638	AMEX	DLS	Wed, Nov 25, 2020	65.04	65.40	64.91	65.34
3637	AMEX	DLS	Tue, Nov 24, 2020	65.07	65.61	65.07	65.60
3636	AMEX	DLS	Mon, Nov 23, 2020	64.76	64.86	64.39	64.61
3635	AMEX	DLS	Fri, Nov 20, 2020	64.25	64.37	64.08	64.27
3634	AMEX	DLS	Thu, Nov 19, 2020	63.58	63.84	63.48	63.81
3633	AMEX	DLS	Wed, Nov 18, 2020	64.10	64.39	63.80	63.82
3632	AMEX	DLS	Tue, Nov 17, 2020	63.69	64.08	63.63	63.85
3631	AMEX	DLS	Mon, Nov 16, 2020	63.92	64.02	63.72	64.02
3630	AMEX	DLS	Fri, Nov 13, 2020	62.80	63.34	62.79	63.19
3629	AMEX	DLS	Thu, Nov 12, 2020	62.67	62.84	62.15	62.28
3628	AMEX	DLS	Wed, Nov 11, 2020	63.22	63.28	63.00	63.21
3627	AMEX	DLS	Tue, Nov 10, 2020	62.98	63.41	62.91	63.06
3626	AMEX	DLS	Mon, Nov 9, 2020	63.80	64.04	62.89	62.89
3625	AMEX	DLS	Fri, Nov 6, 2020	61.57	61.94	61.50	61.59
3624	AMEX	DLS	Thu, Nov 5, 2020	61.33	61.64	61.10	61.47
3623	AMEX	DLS	Wed, Nov 4, 2020	60.04	60.76	59.94	60.20
3622	AMEX	DLS	Tue, Nov 3, 2020	59.68	60.21	59.68	59.94
3621	AMEX	DLS	Mon, Nov 2, 2020	58.72	58.82	58.42	58.75
3620	AMEX	DLS	Fri, Oct 30, 2020	58.26	58.45	58.08	58.39
3619	AMEX	DLS	Thu, Oct 29, 2020	58.20	58.62	58.08	58.45
3618	AMEX	DLS	Wed, Oct 28, 2020	58.68	58.77	58.18	58.19
3617	AMEX	DLS	Tue, Oct 27, 2020	60.22	60.22	59.80	59.93
3616	AMEX	DLS	Mon, Oct 26, 2020	60.75	60.77	60.09	60.40
3615	AMEX	DLS	Fri, Oct 23, 2020	61.49	61.56	61.22	61.51
3614	AMEX	DLS	Thu, Oct 22, 2020	61.25	61.48	61.01	61.37
3613	AMEX	DLS	Wed, Oct 21, 2020	61.28	61.65	61.28	61.33
3612	AMEX	DLS	Tue, Oct 20, 2020	61.15	61.46	61.15	61.24
3611	AMEX	DLS	Mon, Oct 19, 2020	61.50	61.52	60.88	60.98
3610	AMEX	DLS	Fri, Oct 16, 2020	61.15	61.32	61.10	61.20
3609	AMEX	DLS	Thu, Oct 15, 2020	60.70	61.13	60.65	61.04
3608	AMEX	DLS	Wed, Oct 14, 2020	61.81	61.98	61.56	61.62
3607	AMEX	DLS	Tue, Oct 13, 2020	61.76	61.76	61.45	61.58
3606	AMEX	DLS	Mon, Oct 12, 2020	62.10	62.42	62.10	62.28
3605	AMEX	DLS	Fri, Oct 9, 2020	61.98	62.16	61.98	62.07
3604	AMEX	DLS	Thu, Oct 8, 2020	61.63	61.72	61.49	61.62
3603	AMEX	DLS	Wed, Oct 7, 2020	61.31	61.42	61.20	61.28
3602	AMEX	DLS	Tue, Oct 6, 2020	61.46	61.57	60.84	60.85
3601	AMEX	DLS	Mon, Oct 5, 2020	60.83	61.27	60.83	61.23
3600	AMEX	DLS	Fri, Oct 2, 2020	59.62	60.32	59.62	60.21
3599	AMEX	DLS	Thu, Oct 1, 2020	60.27	60.49	60.11	60.42
3598	AMEX	DLS	Wed, Sep 30, 2020	59.71	60.28	59.71	59.90
3597	AMEX	DLS	Tue, Sep 29, 2020	59.92	60.07	59.64	59.81
3596	AMEX	DLS	Mon, Sep 28, 2020	59.87	60.03	59.79	59.98
3595	AMEX	DLS	Fri, Sep 25, 2020	58.57	59.11	58.38	59.07
3594	AMEX	DLS	Thu, Sep 24, 2020	58.65	59.13	58.33	58.75
3593	AMEX	DLS	Wed, Sep 23, 2020	59.61	59.68	58.80	58.85
3592	AMEX	DLS	Tue, Sep 22, 2020	59.64	59.73	59.13	59.73
3591	AMEX	DLS	Mon, Sep 21, 2020	59.95	60.11	59.48	59.74
3590	AMEX	DLS	Fri, Sep 18, 2020	61.61	61.79	61.31	61.52
3589	AMEX	DLS	Thu, Sep 17, 2020	61.07	61.60	61.07	61.54
3588	AMEX	DLS	Wed, Sep 16, 2020	61.33	61.66	61.20	61.27
3587	AMEX	DLS	Tue, Sep 15, 2020	61.09	61.21	60.89	61.04
3586	AMEX	DLS	Mon, Sep 14, 2020	60.79	60.85	60.55	60.66
3585	AMEX	DLS	Fri, Sep 11, 2020	60.20	60.29	59.88	60.17
3584	AMEX	DLS	Thu, Sep 10, 2020	60.42	60.52	59.53	59.56
3583	AMEX	DLS	Wed, Sep 9, 2020	60.07	60.35	59.94	60.21
3582	AMEX	DLS	Tue, Sep 8, 2020	59.34	59.81	59.22	59.36
3581	AMEX	DLS	Fri, Sep 4, 2020	59.75	60.05	58.87	59.82
3580	AMEX	DLS	Thu, Sep 3, 2020	60.62	60.62	59.33	59.64
3579	AMEX	DLS	Wed, Sep 2, 2020	60.66	60.98	60.51	60.97
3578	AMEX	DLS	Tue, Sep 1, 2020	60.41	60.64	60.28	60.44
3577	AMEX	DLS	Mon, Aug 31, 2020	60.52	60.71	60.36	60.43
3576	AMEX	DLS	Fri, Aug 28, 2020	60.39	60.58	60.26	60.57
3575	AMEX	DLS	Thu, Aug 27, 2020	60.55	60.55	59.88	60.03
3574	AMEX	DLS	Wed, Aug 26, 2020	60.24	60.70	60.22	60.60
3573	AMEX	DLS	Tue, Aug 25, 2020	60.26	60.28	59.86	60.12
3572	AMEX	DLS	Mon, Aug 24, 2020	60.09	60.14	59.85	60.11
3571	AMEX	DLS	Fri, Aug 21, 2020	59.11	59.42	59.08	59.39
3570	AMEX	DLS	Thu, Aug 20, 2020	59.35	59.85	59.35	59.76
3569	AMEX	DLS	Wed, Aug 19, 2020	60.22	60.31	59.66	59.70
3568	AMEX	DLS	Tue, Aug 18, 2020	60.29	60.38	60.04	60.23
3567	AMEX	DLS	Mon, Aug 17, 2020	59.92	60.09	59.76	60.00
3566	AMEX	DLS	Fri, Aug 14, 2020	59.56	59.79	59.53	59.62
3565	AMEX	DLS	Thu, Aug 13, 2020	59.88	60.11	59.59	59.74
3564	AMEX	DLS	Wed, Aug 12, 2020	59.74	60.13	59.73	59.90
3563	AMEX	DLS	Tue, Aug 11, 2020	59.42	59.47	58.75	58.78
3562	AMEX	DLS	Mon, Aug 10, 2020	58.38	58.65	58.36	58.64
3561	AMEX	DLS	Fri, Aug 7, 2020	58.06	58.43	58.01	58.43
3560	AMEX	DLS	Thu, Aug 6, 2020	58.37	58.78	58.29	58.67
3559	AMEX	DLS	Wed, Aug 5, 2020	58.50	58.84	58.45	58.49
3558	AMEX	DLS	Tue, Aug 4, 2020	57.35	57.99	57.35	57.99
3557	AMEX	DLS	Mon, Aug 3, 2020	57.06	57.60	57.06	57.55
3556	AMEX	DLS	Fri, Jul 31, 2020	57.43	57.43	56.40	56.76
3555	AMEX	DLS	Thu, Jul 30, 2020	57.30	57.90	56.99	57.85
3554	AMEX	DLS	Wed, Jul 29, 2020	58.02	58.49	57.99	58.35
3553	AMEX	DLS	Tue, Jul 28, 2020	58.06	58.19	57.86	57.86
3552	AMEX	DLS	Mon, Jul 27, 2020	58.00	58.33	58.00	58.26
3551	AMEX	DLS	Fri, Jul 24, 2020	57.51	57.71	57.43	57.55
3550	AMEX	DLS	Thu, Jul 23, 2020	57.90	58.19	57.55	57.66
3549	AMEX	DLS	Wed, Jul 22, 2020	57.92	58.21	57.92	58.08
3548	AMEX	DLS	Tue, Jul 21, 2020	57.84	58.19	57.84	57.87
3547	AMEX	DLS	Mon, Jul 20, 2020	57.29	57.59	57.20	57.50
3546	AMEX	DLS	Fri, Jul 17, 2020	57.08	57.23	56.94	57.20
3545	AMEX	DLS	Thu, Jul 16, 2020	57.09	57.29	56.96	57.06
3544	AMEX	DLS	Wed, Jul 15, 2020	57.52	57.64	57.18	57.29
3543	AMEX	DLS	Tue, Jul 14, 2020	56.15	56.85	56.15	56.77
3542	AMEX	DLS	Mon, Jul 13, 2020	56.68	56.96	55.94	55.96
3541	AMEX	DLS	Fri, Jul 10, 2020	55.92	56.31	55.83	56.23
3540	AMEX	DLS	Thu, Jul 9, 2020	56.37	56.39	55.53	55.85
3539	AMEX	DLS	Wed, Jul 8, 2020	56.14	56.54	56.01	56.53
3538	AMEX	DLS	Tue, Jul 7, 2020	56.52	56.78	56.18	56.18
3537	AMEX	DLS	Mon, Jul 6, 2020	56.92	57.11	56.78	56.99
3536	AMEX	DLS	Thu, Jul 2, 2020	56.16	56.42	55.89	55.92
3535	AMEX	DLS	Wed, Jul 1, 2020	55.41	55.84	55.41	55.74
3534	AMEX	DLS	Tue, Jun 30, 2020	55.20	55.66	55.15	55.63
3533	AMEX	DLS	Mon, Jun 29, 2020	55.35	55.68	55.11	55.60
3532	AMEX	DLS	Fri, Jun 26, 2020	55.73	55.73	55.03	55.15
3531	AMEX	DLS	Thu, Jun 25, 2020	55.23	55.83	54.98	55.77
3530	AMEX	DLS	Wed, Jun 24, 2020	55.96	56.09	55.18	55.27
3529	AMEX	DLS	Tue, Jun 23, 2020	56.96	57.00	56.49	56.56
3528	AMEX	DLS	Mon, Jun 22, 2020	56.67	57.16	56.48	56.39
3527	AMEX	DLS	Fri, Jun 19, 2020	57.24	57.24	56.33	56.33
3526	AMEX	DLS	Thu, Jun 18, 2020	56.63	57.03	56.63	56.81
3525	AMEX	DLS	Wed, Jun 17, 2020	57.23	57.33	56.89	56.97
3524	AMEX	DLS	Tue, Jun 16, 2020	57.44	57.46	56.41	56.89
3523	AMEX	DLS	Mon, Jun 15, 2020	54.92	56.34	54.90	56.18
3522	AMEX	DLS	Fri, Jun 12, 2020	56.34	56.53	55.27	55.96
3521	AMEX	DLS	Thu, Jun 11, 2020	56.65	56.89	55.08	55.18
3520	AMEX	DLS	Wed, Jun 10, 2020	58.69	58.94	58.15	58.39
3519	AMEX	DLS	Tue, Jun 9, 2020	58.29	58.74	58.29	58.56
3518	AMEX	DLS	Mon, Jun 8, 2020	59.30	59.71	58.97	59.68
3517	AMEX	DLS	Fri, Jun 5, 2020	58.92	59.28	58.77	58.83
3516	AMEX	DLS	Thu, Jun 4, 2020	57.74	58.19	57.70	57.77
3515	AMEX	DLS	Wed, Jun 3, 2020	57.53	58.17	57.53	58.01
3514	AMEX	DLS	Tue, Jun 2, 2020	56.89	57.18	56.76	57.09
3513	AMEX	DLS	Mon, Jun 1, 2020	55.64	56.50	55.64	56.42
3512	AMEX	DLS	Fri, May 29, 2020	55.20	55.39	54.75	55.27
3511	AMEX	DLS	Thu, May 28, 2020	55.59	56.01	55.36	55.36
3510	AMEX	DLS	Wed, May 27, 2020	55.12	55.22	54.68	55.12
3509	AMEX	DLS	Tue, May 26, 2020	54.34	54.63	54.27	54.28
3508	AMEX	DLS	Fri, May 22, 2020	52.34	52.60	52.25	52.55
3507	AMEX	DLS	Thu, May 21, 2020	52.85	53.02	52.40	52.51
3506	AMEX	DLS	Wed, May 20, 2020	52.88	53.25	52.82	52.93
3505	AMEX	DLS	Tue, May 19, 2020	52.21	52.55	51.91	51.91
3504	AMEX	DLS	Mon, May 18, 2020	51.85	52.68	51.85	52.52
3503	AMEX	DLS	Fri, May 15, 2020	50.56	50.85	50.37	50.75
3502	AMEX	DLS	Thu, May 14, 2020	50.08	50.66	49.64	50.63
3501	AMEX	DLS	Wed, May 13, 2020	51.98	52.07	51.15	51.38
3500	AMEX	DLS	Tue, May 12, 2020	52.52	52.59	51.67	51.67
3499	AMEX	DLS	Mon, May 11, 2020	52.42	52.83	52.42	52.62
3498	AMEX	DLS	Fri, May 8, 2020	52.21	52.54	52.21	52.43
3497	AMEX	DLS	Thu, May 7, 2020	51.39	51.76	51.29	51.51
3496	AMEX	DLS	Wed, May 6, 2020	51.33	51.42	50.63	50.64
3495	AMEX	DLS	Tue, May 5, 2020	51.30	51.54	50.95	51.10
3494	AMEX	DLS	Mon, May 4, 2020	50.56	50.94	50.42	50.93
3493	AMEX	DLS	Fri, May 1, 2020	51.35	51.51	50.90	51.02
3492	AMEX	DLS	Thu, Apr 30, 2020	52.22	52.47	51.80	52.09
3491	AMEX	DLS	Wed, Apr 29, 2020	52.56	53.00	52.54	52.75
3490	AMEX	DLS	Tue, Apr 28, 2020	51.89	51.99	51.29	51.29
3489	AMEX	DLS	Mon, Apr 27, 2020	50.38	50.83	50.36	50.63
3488	AMEX	DLS	Fri, Apr 24, 2020	49.76	50.08	49.45	49.99
3487	AMEX	DLS	Thu, Apr 23, 2020	49.66	50.32	49.38	49.43
3486	AMEX	DLS	Wed, Apr 22, 2020	49.22	49.34	48.95	49.18
3485	AMEX	DLS	Tue, Apr 21, 2020	48.63	49.01	48.30	48.40
3484	AMEX	DLS	Mon, Apr 20, 2020	49.48	50.23	49.37	49.39
3483	AMEX	DLS	Fri, Apr 17, 2020	49.89	50.20	49.57	50.08
3482	AMEX	DLS	Thu, Apr 16, 2020	49.30	49.30	48.54	48.91
3481	AMEX	DLS	Wed, Apr 15, 2020	48.99	49.12	48.65	48.70
3480	AMEX	DLS	Tue, Apr 14, 2020	50.47	51.00	50.47	50.79
3479	AMEX	DLS	Mon, Apr 13, 2020	50.16	50.35	49.67	50.07
3478	AMEX	DLS	Thu, Apr 9, 2020	50.00	50.64	50.00	50.17
3477	AMEX	DLS	Wed, Apr 8, 2020	48.73	49.31	48.43	49.07
3476	AMEX	DLS	Tue, Apr 7, 2020	49.61	49.80	48.42	48.51
3475	AMEX	DLS	Mon, Apr 6, 2020	46.68	47.75	46.60	47.68
3474	AMEX	DLS	Fri, Apr 3, 2020	45.53	45.69	44.70	44.96
3473	AMEX	DLS	Thu, Apr 2, 2020	45.86	46.58	45.67	46.34
3472	AMEX	DLS	Wed, Apr 1, 2020	46.44	47.12	46.10	46.13
3471	AMEX	DLS	Tue, Mar 31, 2020	47.71	48.55	47.51	48.05
3470	AMEX	DLS	Mon, Mar 30, 2020	47.58	48.39	47.29	48.33
3469	AMEX	DLS	Fri, Mar 27, 2020	47.21	48.38	46.90	47.58
3468	AMEX	DLS	Thu, Mar 26, 2020	47.02	49.05	47.02	48.89
3467	AMEX	DLS	Wed, Mar 25, 2020	45.59	46.94	44.81	46.56
3466	AMEX	DLS	Tue, Mar 24, 2020	44.53	45.38	44.35	45.16
3465	AMEX	DLS	Mon, Mar 23, 2020	42.42	42.78	41.54	41.82
3464	AMEX	DLS	Fri, Mar 20, 2020	44.10	44.89	42.55	42.64
3463	AMEX	DLS	Thu, Mar 19, 2020	42.35	44.08	42.00	42.93
3462	AMEX	DLS	Wed, Mar 18, 2020	43.19	43.91	41.89	42.70
3461	AMEX	DLS	Tue, Mar 17, 2020	44.87	46.11	44.22	45.68
3460	AMEX	DLS	Mon, Mar 16, 2020	43.94	45.90	43.15	44.98
3459	AMEX	DLS	Fri, Mar 13, 2020	50.54	50.66	47.89	50.50
3458	AMEX	DLS	Thu, Mar 12, 2020	49.81	49.90	47.03	48.21
3457	AMEX	DLS	Wed, Mar 11, 2020	55.47	55.60	53.70	54.01
3456	AMEX	DLS	Tue, Mar 10, 2020	57.16	57.36	55.34	57.14
3455	AMEX	DLS	Mon, Mar 9, 2020	56.06	56.56	54.73	54.99
3454	AMEX	DLS	Fri, Mar 6, 2020	59.45	59.87	59.03	59.70
3453	AMEX	DLS	Thu, Mar 5, 2020	60.88	61.08	60.22	60.41
3452	AMEX	DLS	Wed, Mar 4, 2020	61.89	62.56	61.49	62.56
3451	AMEX	DLS	Tue, Mar 3, 2020	62.31	62.92	61.01	61.33
3450	AMEX	DLS	Mon, Mar 2, 2020	60.86	61.90	60.48	61.90
3449	AMEX	DLS	Fri, Feb 28, 2020	60.21	61.21	59.87	61.10
3448	AMEX	DLS	Thu, Feb 27, 2020	62.39	62.95	61.38	61.38
3447	AMEX	DLS	Wed, Feb 26, 2020	63.87	64.31	63.49	63.60
3446	AMEX	DLS	Tue, Feb 25, 2020	64.96	64.97	63.48	63.63
3445	AMEX	DLS	Mon, Feb 24, 2020	64.92	65.25	64.78	64.84
3444	AMEX	DLS	Fri, Feb 21, 2020	67.75	67.78	67.52	67.61
3443	AMEX	DLS	Thu, Feb 20, 2020	68.05	68.23	67.68	68.06
3442	AMEX	DLS	Wed, Feb 19, 2020	68.33	68.36	68.25	68.28
3441	AMEX	DLS	Tue, Feb 18, 2020	68.31	68.40	68.14	68.20
3440	AMEX	DLS	Fri, Feb 14, 2020	69.10	69.10	68.82	68.93
3439	AMEX	DLS	Thu, Feb 13, 2020	68.85	69.15	68.85	68.98
3438	AMEX	DLS	Wed, Feb 12, 2020	69.11	69.37	69.10	69.36
3437	AMEX	DLS	Tue, Feb 11, 2020	68.96	69.11	68.91	69.02
3436	AMEX	DLS	Mon, Feb 10, 2020	68.29	68.48	68.26	68.48
3435	AMEX	DLS	Fri, Feb 7, 2020	68.46	68.54	68.23	68.29
3434	AMEX	DLS	Thu, Feb 6, 2020	69.23	69.23	68.97	69.01
3433	AMEX	DLS	Wed, Feb 5, 2020	69.21	69.30	68.97	69.21
3432	AMEX	DLS	Tue, Feb 4, 2020	68.61	68.75	68.57	68.65
3431	AMEX	DLS	Mon, Feb 3, 2020	67.53	67.81	67.53	67.63
3430	AMEX	DLS	Fri, Jan 31, 2020	68.23	68.23	67.64	67.82
3429	AMEX	DLS	Thu, Jan 30, 2020	68.22	68.67	68.02	68.62
3428	AMEX	DLS	Wed, Jan 29, 2020	68.94	69.03	68.73	68.85
3427	AMEX	DLS	Tue, Jan 28, 2020	68.70	68.97	68.60	68.97
3426	AMEX	DLS	Mon, Jan 27, 2020	68.53	68.77	68.39	68.51
3425	AMEX	DLS	Fri, Jan 24, 2020	70.44	70.44	69.78	69.91
3424	AMEX	DLS	Thu, Jan 23, 2020	70.28	70.45	70.00	70.39
3423	AMEX	DLS	Wed, Jan 22, 2020	70.61	70.76	70.53	70.62
3422	AMEX	DLS	Tue, Jan 21, 2020	70.70	70.70	70.38	70.38
3421	AMEX	DLS	Fri, Jan 17, 2020	70.69	70.90	70.60	70.78
3420	AMEX	DLS	Thu, Jan 16, 2020	70.51	70.80	70.49	70.74
3419	AMEX	DLS	Wed, Jan 15, 2020	70.51	70.64	70.43	70.55
3418	AMEX	DLS	Tue, Jan 14, 2020	70.47	70.69	70.39	70.54
3417	AMEX	DLS	Mon, Jan 13, 2020	70.50	70.80	70.36	70.80
3416	AMEX	DLS	Fri, Jan 10, 2020	70.51	70.53	70.09	70.18
3415	AMEX	DLS	Thu, Jan 9, 2020	70.60	70.69	70.54	70.67
3414	AMEX	DLS	Wed, Jan 8, 2020	70.33	70.79	70.33	70.60
3413	AMEX	DLS	Tue, Jan 7, 2020	70.78	70.78	70.58	70.59
3412	AMEX	DLS	Mon, Jan 6, 2020	70.48	70.84	70.40	70.84
3411	AMEX	DLS	Fri, Jan 3, 2020	70.75	71.20	70.75	70.82
3410	AMEX	DLS	Thu, Jan 2, 2020	71.53	71.76	71.49	71.71
3409	AMEX	DLS	Tue, Dec 31, 2019	70.85	71.12	70.71	71.12
3408	AMEX	DLS	Mon, Dec 30, 2019	71.11	71.22	70.71	70.79
3407	AMEX	DLS	Fri, Dec 27, 2019	71.22	71.33	71.05	71.05
3406	AMEX	DLS	Thu, Dec 26, 2019	70.56	70.85	70.56	70.85
3405	AMEX	DLS	Tue, Dec 24, 2019	70.37	70.49	70.30	70.37
3404	AMEX	DLS	Mon, Dec 23, 2019	70.40	70.46	70.31	70.37
3403	AMEX	DLS	Fri, Dec 20, 2019	70.98	71.08	70.95	70.99
3402	AMEX	DLS	Thu, Dec 19, 2019	70.84	71.02	70.84	70.90
3401	AMEX	DLS	Wed, Dec 18, 2019	70.83	70.91	70.75	70.89
3400	AMEX	DLS	Tue, Dec 17, 2019	71.07	71.30	71.07	71.13
3399	AMEX	DLS	Mon, Dec 16, 2019	71.61	71.74	71.56	71.66
3398	AMEX	DLS	Fri, Dec 13, 2019	70.88	71.23	70.74	70.99
3397	AMEX	DLS	Thu, Dec 12, 2019	69.65	70.20	69.65	70.17
3396	AMEX	DLS	Wed, Dec 11, 2019	69.33	69.83	69.33	69.76
3395	AMEX	DLS	Tue, Dec 10, 2019	69.42	69.59	69.25	69.44
3394	AMEX	DLS	Mon, Dec 9, 2019	69.38	69.56	69.33	69.37
3393	AMEX	DLS	Fri, Dec 6, 2019	69.34	69.49	69.33	69.47
3392	AMEX	DLS	Thu, Dec 5, 2019	68.84	69.00	68.77	68.90
3391	AMEX	DLS	Wed, Dec 4, 2019	68.35	68.64	68.35	68.60
3390	AMEX	DLS	Tue, Dec 3, 2019	67.49	67.76	67.24	67.76
3389	AMEX	DLS	Mon, Dec 2, 2019	68.20	68.23	67.75	67.98
3388	AMEX	DLS	Fri, Nov 29, 2019	68.34	68.34	68.11	68.16
3387	AMEX	DLS	Wed, Nov 27, 2019	68.35	68.53	68.33	68.52
3386	AMEX	DLS	Tue, Nov 26, 2019	68.05	68.17	67.95	68.08
3385	AMEX	DLS	Mon, Nov 25, 2019	67.80	68.04	67.80	67.96
3384	AMEX	DLS	Fri, Nov 22, 2019	67.58	67.67	67.47	67.60
3383	AMEX	DLS	Thu, Nov 21, 2019	67.49	67.60	67.32	67.41
3382	AMEX	DLS	Wed, Nov 20, 2019	67.79	67.81	67.41	67.60
3381	AMEX	DLS	Tue, Nov 19, 2019	68.23	68.27	67.92	68.12
3380	AMEX	DLS	Mon, Nov 18, 2019	67.94	68.09	67.81	67.98
3379	AMEX	DLS	Fri, Nov 15, 2019	67.82	68.02	67.82	67.93
3378	AMEX	DLS	Thu, Nov 14, 2019	67.36	67.45	67.21	67.45
3377	AMEX	DLS	Wed, Nov 13, 2019	67.36	67.67	67.30	67.57
3376	AMEX	DLS	Tue, Nov 12, 2019	67.93	67.98	67.81	67.85
3375	AMEX	DLS	Mon, Nov 11, 2019	67.66	68.00	67.66	67.97
3374	AMEX	DLS	Fri, Nov 8, 2019	67.66	67.83	67.50	67.76
3373	AMEX	DLS	Thu, Nov 7, 2019	67.83	67.95	67.75	67.84
3372	AMEX	DLS	Wed, Nov 6, 2019	67.33	67.36	67.18	67.29
3371	AMEX	DLS	Tue, Nov 5, 2019	67.33	67.35	67.18	67.31
3370	AMEX	DLS	Mon, Nov 4, 2019	67.41	67.41	67.20	67.35
3369	AMEX	DLS	Fri, Nov 1, 2019	66.75	67.11	66.75	67.11
3368	AMEX	DLS	Thu, Oct 31, 2019	66.46	66.46	66.20	66.41
3367	AMEX	DLS	Wed, Oct 30, 2019	66.20	66.55	66.00	66.54
3366	AMEX	DLS	Tue, Oct 29, 2019	66.22	66.44	66.22	66.34
3365	AMEX	DLS	Mon, Oct 28, 2019	66.17	66.43	66.17	66.39
3364	AMEX	DLS	Fri, Oct 25, 2019	65.94	66.18	65.84	66.12
3363	AMEX	DLS	Thu, Oct 24, 2019	66.28	66.29	65.96	66.06
3362	AMEX	DLS	Wed, Oct 23, 2019	65.97	66.23	65.94	66.19
3361	AMEX	DLS	Tue, Oct 22, 2019	66.12	66.24	65.84	65.90
3360	AMEX	DLS	Mon, Oct 21, 2019	66.10	66.25	66.09	66.15
3359	AMEX	DLS	Fri, Oct 18, 2019	65.44	65.70	65.39	65.62
3358	AMEX	DLS	Thu, Oct 17, 2019	65.29	65.59	65.27	65.39
3357	AMEX	DLS	Wed, Oct 16, 2019	65.04	65.25	64.93	65.15
3356	AMEX	DLS	Tue, Oct 15, 2019	64.41	65.25	64.40	65.10
3355	AMEX	DLS	Mon, Oct 14, 2019	64.03	64.27	64.03	64.20
3354	AMEX	DLS	Fri, Oct 11, 2019	64.17	64.79	64.17	64.42
3353	AMEX	DLS	Thu, Oct 10, 2019	62.63	63.13	62.60	63.13
3352	AMEX	DLS	Wed, Oct 9, 2019	62.49	62.66	62.39	62.55
3351	AMEX	DLS	Tue, Oct 8, 2019	62.23	62.42	62.02	62.06
3350	AMEX	DLS	Mon, Oct 7, 2019	62.72	62.89	62.62	62.67
3349	AMEX	DLS	Fri, Oct 4, 2019	62.42	62.99	62.42	62.99
3348	AMEX	DLS	Thu, Oct 3, 2019	62.14	62.46	61.96	62.43
3347	AMEX	DLS	Wed, Oct 2, 2019	62.80	62.80	62.14	62.30
3346	AMEX	DLS	Tue, Oct 1, 2019	63.70	63.70	63.16	63.22
3345	AMEX	DLS	Mon, Sep 30, 2019	63.37	63.67	63.37	63.52
3344	AMEX	DLS	Fri, Sep 27, 2019	63.65	63.65	63.17	63.26
3343	AMEX	DLS	Thu, Sep 26, 2019	63.73	63.81	63.55	63.67
3342	AMEX	DLS	Wed, Sep 25, 2019	63.32	63.60	63.17	63.55
3341	AMEX	DLS	Tue, Sep 24, 2019	64.22	64.27	63.75	63.80
3340	AMEX	DLS	Mon, Sep 23, 2019	64.15	64.44	64.13	64.04
3339	AMEX	DLS	Fri, Sep 20, 2019	64.77	64.90	64.54	64.54
3338	AMEX	DLS	Thu, Sep 19, 2019	64.79	64.94	64.72	64.79
3337	AMEX	DLS	Wed, Sep 18, 2019	64.44	64.47	64.04	64.45
3336	AMEX	DLS	Tue, Sep 17, 2019	64.21	64.61	64.16	64.60
3335	AMEX	DLS	Mon, Sep 16, 2019	64.58	64.60	64.42	64.42
3334	AMEX	DLS	Fri, Sep 13, 2019	64.84	65.01	64.75	64.95
3333	AMEX	DLS	Thu, Sep 12, 2019	63.98	64.37	63.95	64.20
3332	AMEX	DLS	Wed, Sep 11, 2019	63.84	64.05	63.84	64.02
3331	AMEX	DLS	Tue, Sep 10, 2019	63.30	63.61	63.28	63.52
3330	AMEX	DLS	Mon, Sep 9, 2019	63.01	63.18	62.99	63.10
3329	AMEX	DLS	Fri, Sep 6, 2019	62.71	62.81	62.64	62.65
3328	AMEX	DLS	Thu, Sep 5, 2019	62.52	62.69	62.47	62.48
3327	AMEX	DLS	Wed, Sep 4, 2019	61.66	61.82	61.57	61.80
3326	AMEX	DLS	Tue, Sep 3, 2019	60.92	61.15	60.84	61.15
3325	AMEX	DLS	Fri, Aug 30, 2019	61.47	61.52	61.11	61.33
3324	AMEX	DLS	Thu, Aug 29, 2019	61.03	61.13	60.96	61.05
3323	AMEX	DLS	Wed, Aug 28, 2019	60.52	60.73	60.46	60.59
3322	AMEX	DLS	Tue, Aug 27, 2019	61.22	61.22	60.90	60.90
3321	AMEX	DLS	Mon, Aug 26, 2019	61.05	61.05	60.75	60.86
3320	AMEX	DLS	Fri, Aug 23, 2019	61.18	61.49	60.53	60.55
3319	AMEX	DLS	Thu, Aug 22, 2019	61.34	61.43	61.06	61.32
3318	AMEX	DLS	Wed, Aug 21, 2019	61.28	61.39	61.17	61.19
3317	AMEX	DLS	Tue, Aug 20, 2019	60.87	61.02	60.73	60.75
3316	AMEX	DLS	Mon, Aug 19, 2019	60.99	61.13	60.82	60.89
3315	AMEX	DLS	Fri, Aug 16, 2019	59.87	60.41	59.87	60.39
3314	AMEX	DLS	Thu, Aug 15, 2019	59.69	59.70	59.30	59.53
3313	AMEX	DLS	Wed, Aug 14, 2019	60.05	60.17	59.52	59.52
3312	AMEX	DLS	Tue, Aug 13, 2019	60.51	61.31	60.42	61.20
3311	AMEX	DLS	Mon, Aug 12, 2019	61.00	61.10	60.61	60.66
3310	AMEX	DLS	Fri, Aug 9, 2019	61.62	61.62	61.23	61.33
3309	AMEX	DLS	Thu, Aug 8, 2019	61.50	62.08	61.50	62.01
3308	AMEX	DLS	Wed, Aug 7, 2019	60.94	61.50	60.84	61.40
3307	AMEX	DLS	Tue, Aug 6, 2019	61.30	61.40	60.89	61.26
3306	AMEX	DLS	Mon, Aug 5, 2019	61.37	61.44	60.60	60.87
3305	AMEX	DLS	Fri, Aug 2, 2019	62.63	62.63	62.15	62.39
3304	AMEX	DLS	Thu, Aug 1, 2019	63.25	63.62	62.54	62.79
3303	AMEX	DLS	Wed, Jul 31, 2019	63.81	63.89	62.83	63.25
3302	AMEX	DLS	Tue, Jul 30, 2019	63.81	63.81	63.61	63.64
3301	AMEX	DLS	Mon, Jul 29, 2019	64.50	64.50	64.31	64.36
3300	AMEX	DLS	Fri, Jul 26, 2019	64.63	64.70	64.57	64.65
3299	AMEX	DLS	Thu, Jul 25, 2019	65.05	65.11	64.62	64.67
3298	AMEX	DLS	Wed, Jul 24, 2019	65.05	65.17	65.00	65.11
3297	AMEX	DLS	Tue, Jul 23, 2019	65.07	65.07	64.84	64.99
3296	AMEX	DLS	Mon, Jul 22, 2019	64.65	64.76	64.56	64.70
3295	AMEX	DLS	Fri, Jul 19, 2019	64.49	64.70	64.42	64.42
3294	AMEX	DLS	Thu, Jul 18, 2019	64.08	64.61	64.00	64.61
3293	AMEX	DLS	Wed, Jul 17, 2019	64.80	64.83	64.63	64.68
3292	AMEX	DLS	Tue, Jul 16, 2019	65.05	65.10	64.88	64.93
3291	AMEX	DLS	Mon, Jul 15, 2019	65.36	65.39	65.23	65.30
3290	AMEX	DLS	Fri, Jul 12, 2019	65.27	65.36	65.18	65.35
3289	AMEX	DLS	Thu, Jul 11, 2019	65.15	65.27	65.06	65.18
3288	AMEX	DLS	Wed, Jul 10, 2019	65.03	65.16	64.91	65.00
3287	AMEX	DLS	Tue, Jul 9, 2019	64.70	64.77	64.57	64.72
3286	AMEX	DLS	Mon, Jul 8, 2019	65.49	65.49	65.29	65.41
3285	AMEX	DLS	Fri, Jul 5, 2019	65.66	65.85	65.48	65.83
3284	AMEX	DLS	Wed, Jul 3, 2019	65.94	66.16	65.91	66.07
3283	AMEX	DLS	Tue, Jul 2, 2019	65.64	65.71	65.57	65.64
3282	AMEX	DLS	Mon, Jul 1, 2019	65.75	65.78	65.33	65.49
3281	AMEX	DLS	Fri, Jun 28, 2019	65.11	65.12	64.94	65.02
3280	AMEX	DLS	Thu, Jun 27, 2019	64.73	64.84	64.67	64.70
3279	AMEX	DLS	Wed, Jun 26, 2019	64.46	64.47	64.28	64.32
3278	AMEX	DLS	Tue, Jun 25, 2019	64.62	64.62	64.15	64.24
3277	AMEX	DLS	Mon, Jun 24, 2019	64.97	64.97	64.68	64.78
3276	AMEX	DLS	Fri, Jun 21, 2019	66.10	66.33	66.02	65.07
3275	AMEX	DLS	Thu, Jun 20, 2019	66.36	66.41	65.93	66.39
3274	AMEX	DLS	Wed, Jun 19, 2019	65.38	65.88	65.38	65.65
3273	AMEX	DLS	Tue, Jun 18, 2019	64.94	65.37	64.91	65.25
3272	AMEX	DLS	Mon, Jun 17, 2019	64.90	64.99	64.80	64.80
3271	AMEX	DLS	Fri, Jun 14, 2019	65.24	65.24	64.96	65.01
3270	AMEX	DLS	Thu, Jun 13, 2019	65.63	65.63	65.40	65.56
3269	AMEX	DLS	Wed, Jun 12, 2019	66.04	66.06	65.71	65.78
3268	AMEX	DLS	Tue, Jun 11, 2019	66.25	66.25	66.01	66.06
3267	AMEX	DLS	Mon, Jun 10, 2019	65.87	65.97	65.75	65.84
3266	AMEX	DLS	Fri, Jun 7, 2019	65.46	65.79	65.38	65.59
3265	AMEX	DLS	Thu, Jun 6, 2019	64.93	65.06	64.80	64.97
3264	AMEX	DLS	Wed, Jun 5, 2019	65.15	65.15	64.70	64.84
3263	AMEX	DLS	Tue, Jun 4, 2019	64.25	64.74	64.25	64.72
3262	AMEX	DLS	Mon, Jun 3, 2019	63.78	63.86	63.53	63.73
3261	AMEX	DLS	Fri, May 31, 2019	63.73	64.07	63.73	63.97
3260	AMEX	DLS	Thu, May 30, 2019	64.20	64.34	64.13	64.32
3259	AMEX	DLS	Wed, May 29, 2019	64.23	64.23	63.90	64.07
3258	AMEX	DLS	Tue, May 28, 2019	64.88	64.88	64.28	64.29
3257	AMEX	DLS	Fri, May 24, 2019	64.85	64.94	64.68	64.89
3256	AMEX	DLS	Thu, May 23, 2019	64.28	64.32	64.08	64.30
3255	AMEX	DLS	Wed, May 22, 2019	64.75	64.85	64.72	64.76
3254	AMEX	DLS	Tue, May 21, 2019	64.89	65.03	64.78	64.98
3253	AMEX	DLS	Mon, May 20, 2019	64.71	64.80	64.56	64.64
3252	AMEX	DLS	Fri, May 17, 2019	65.06	65.32	65.00	65.04
3251	AMEX	DLS	Thu, May 16, 2019	65.30	65.64	65.30	65.43
3250	AMEX	DLS	Wed, May 15, 2019	64.61	65.15	64.57	65.09
3249	AMEX	DLS	Tue, May 14, 2019	64.81	65.12	64.78	64.93
3248	AMEX	DLS	Mon, May 13, 2019	64.71	64.74	64.22	64.27
3247	AMEX	DLS	Fri, May 10, 2019	65.57	66.03	65.27	65.95
3246	AMEX	DLS	Thu, May 9, 2019	64.99	65.46	64.79	65.38
3245	AMEX	DLS	Wed, May 8, 2019	65.86	65.98	65.74	65.82
3244	AMEX	DLS	Tue, May 7, 2019	66.34	66.35	65.74	65.97
3243	AMEX	DLS	Mon, May 6, 2019	66.24	66.86	66.14	66.76
3242	AMEX	DLS	Fri, May 3, 2019	67.13	67.60	67.13	67.52
3241	AMEX	DLS	Thu, May 2, 2019	67.19	67.21	66.91	66.99
3240	AMEX	DLS	Wed, May 1, 2019	67.63	67.76	67.21	67.22
3239	AMEX	DLS	Tue, Apr 30, 2019	67.62	67.62	67.35	67.56
3238	AMEX	DLS	Mon, Apr 29, 2019	67.33	67.64	67.30	67.59
3237	AMEX	DLS	Fri, Apr 26, 2019	67.19	67.37	67.08	67.32
3236	AMEX	DLS	Thu, Apr 25, 2019	67.11	67.25	67.09	67.18
3235	AMEX	DLS	Wed, Apr 24, 2019	67.28	67.33	67.06	67.11
3234	AMEX	DLS	Tue, Apr 23, 2019	67.44	67.62	67.34	67.62
3233	AMEX	DLS	Mon, Apr 22, 2019	67.54	67.65	67.50	67.61
3232	AMEX	DLS	Thu, Apr 18, 2019	67.74	67.74	67.54	67.59
3231	AMEX	DLS	Wed, Apr 17, 2019	68.08	68.09	67.83	67.98
3230	AMEX	DLS	Tue, Apr 16, 2019	68.00	68.04	67.90	67.90
3229	AMEX	DLS	Mon, Apr 15, 2019	67.81	67.89	67.75	67.87
3228	AMEX	DLS	Fri, Apr 12, 2019	67.50	67.62	67.46	67.52
3227	AMEX	DLS	Thu, Apr 11, 2019	66.98	67.10	66.87	67.04
3226	AMEX	DLS	Wed, Apr 10, 2019	66.82	67.05	66.79	66.97
3225	AMEX	DLS	Tue, Apr 9, 2019	66.88	66.88	66.63	66.65
3224	AMEX	DLS	Mon, Apr 8, 2019	67.19	67.19	67.02	67.19
3223	AMEX	DLS	Fri, Apr 5, 2019	67.24	67.32	67.10	67.19
3222	AMEX	DLS	Thu, Apr 4, 2019	67.22	67.28	67.08	67.25
3221	AMEX	DLS	Wed, Apr 3, 2019	67.29	67.61	67.29	67.44
3220	AMEX	DLS	Tue, Apr 2, 2019	66.57	66.78	66.47	66.77
3219	AMEX	DLS	Mon, Apr 1, 2019	66.57	66.82	66.54	66.81
3218	AMEX	DLS	Fri, Mar 29, 2019	65.78	65.86	65.54	65.81
3217	AMEX	DLS	Thu, Mar 28, 2019	65.49	65.56	65.27	65.56
3216	AMEX	DLS	Wed, Mar 27, 2019	65.90	65.90	65.26	65.66
3215	AMEX	DLS	Tue, Mar 26, 2019	65.95	65.99	65.67	65.82
3214	AMEX	DLS	Mon, Mar 25, 2019	65.43	65.60	65.30	65.36
3213	AMEX	DLS	Fri, Mar 22, 2019	66.26	66.35	65.71	65.80
3212	AMEX	DLS	Thu, Mar 21, 2019	66.49	66.86	66.44	66.84
3211	AMEX	DLS	Wed, Mar 20, 2019	66.76	67.18	66.44	66.83
3210	AMEX	DLS	Tue, Mar 19, 2019	66.98	67.07	66.78	66.99
3209	AMEX	DLS	Mon, Mar 18, 2019	66.62	66.84	66.60	66.77
3208	AMEX	DLS	Fri, Mar 15, 2019	66.25	66.60	66.25	66.51
3207	AMEX	DLS	Thu, Mar 14, 2019	66.02	66.11	65.89	66.02
3206	AMEX	DLS	Wed, Mar 13, 2019	65.72	66.21	65.72	66.12
3205	AMEX	DLS	Tue, Mar 12, 2019	65.55	65.72	65.54	65.65
3204	AMEX	DLS	Mon, Mar 11, 2019	65.07	65.60	65.07	65.58
3203	AMEX	DLS	Fri, Mar 8, 2019	64.73	64.96	64.63	64.93
3202	AMEX	DLS	Thu, Mar 7, 2019	65.80	65.94	65.12	65.19
3201	AMEX	DLS	Wed, Mar 6, 2019	66.53	66.53	66.20	66.26
3200	AMEX	DLS	Tue, Mar 5, 2019	66.31	66.53	66.26	66.40
3199	AMEX	DLS	Mon, Mar 4, 2019	66.67	66.68	66.17	66.41
3198	AMEX	DLS	Fri, Mar 1, 2019	66.58	66.66	66.33	66.53
3197	AMEX	DLS	Thu, Feb 28, 2019	66.23	66.26	66.05	66.08
3196	AMEX	DLS	Wed, Feb 27, 2019	66.35	66.40	66.13	66.24
3195	AMEX	DLS	Tue, Feb 26, 2019	66.33	66.59	66.25	66.41
3194	AMEX	DLS	Mon, Feb 25, 2019	66.26	66.31	66.06	66.14
3193	AMEX	DLS	Fri, Feb 22, 2019	65.88	65.97	65.73	65.83
3192	AMEX	DLS	Thu, Feb 21, 2019	65.73	65.73	65.39	65.59
3191	AMEX	DLS	Wed, Feb 20, 2019	65.68	65.94	65.59	65.73
3190	AMEX	DLS	Tue, Feb 19, 2019	65.19	65.79	65.19	65.68
3189	AMEX	DLS	Fri, Feb 15, 2019	65.00	65.16	64.84	65.15
3188	AMEX	DLS	Thu, Feb 14, 2019	64.48	64.64	64.23	64.45
3187	AMEX	DLS	Wed, Feb 13, 2019	64.78	64.87	64.54	64.54
3186	AMEX	DLS	Tue, Feb 12, 2019	64.39	64.49	64.26	64.48
3185	AMEX	DLS	Mon, Feb 11, 2019	63.82	63.86	63.64	63.74
3184	AMEX	DLS	Fri, Feb 8, 2019	63.70	63.72	63.38	63.71
3183	AMEX	DLS	Thu, Feb 7, 2019	64.44	64.44	63.92	64.06
3182	AMEX	DLS	Wed, Feb 6, 2019	65.15	65.16	64.82	64.90
3181	AMEX	DLS	Tue, Feb 5, 2019	65.23	65.28	65.09	65.19
3180	AMEX	DLS	Mon, Feb 4, 2019	64.63	65.02	64.63	64.97
3179	AMEX	DLS	Fri, Feb 1, 2019	64.64	64.81	64.49	64.61
3178	AMEX	DLS	Thu, Jan 31, 2019	64.82	64.91	64.66	64.85
3177	AMEX	DLS	Wed, Jan 30, 2019	64.29	65.00	64.20	64.77
3176	AMEX	DLS	Tue, Jan 29, 2019	64.52	64.53	64.23	64.23
3175	AMEX	DLS	Mon, Jan 28, 2019	64.06	64.25	63.98	64.25
3174	AMEX	DLS	Fri, Jan 25, 2019	64.24	64.58	64.24	64.42
3173	AMEX	DLS	Thu, Jan 24, 2019	63.70	63.92	63.58	63.74
3172	AMEX	DLS	Wed, Jan 23, 2019	63.72	63.75	63.34	63.62
3171	AMEX	DLS	Tue, Jan 22, 2019	63.61	63.69	63.17	63.39
3170	AMEX	DLS	Fri, Jan 18, 2019	64.10	64.14	63.92	64.04
3169	AMEX	DLS	Thu, Jan 17, 2019	63.13	63.75	63.12	63.58
3168	AMEX	DLS	Wed, Jan 16, 2019	63.28	63.43	63.21	63.31
3167	AMEX	DLS	Tue, Jan 15, 2019	62.95	63.18	62.81	63.12
3166	AMEX	DLS	Mon, Jan 14, 2019	62.73	63.00	62.62	62.78
3165	AMEX	DLS	Fri, Jan 11, 2019	63.06	63.23	62.93	63.06
3164	AMEX	DLS	Thu, Jan 10, 2019	63.02	63.37	63.01	63.33
3163	AMEX	DLS	Wed, Jan 9, 2019	63.05	63.36	62.97	63.23
3162	AMEX	DLS	Tue, Jan 8, 2019	62.68	62.77	62.37	62.56
3161	AMEX	DLS	Mon, Jan 7, 2019	61.91	62.51	61.88	62.19
3160	AMEX	DLS	Fri, Jan 4, 2019	60.75	61.71	60.65	61.52
3159	AMEX	DLS	Thu, Jan 3, 2019	60.19	60.29	59.67	60.02
3158	AMEX	DLS	Wed, Jan 2, 2019	59.85	60.31	59.62	60.31
3157	AMEX	DLS	Mon, Dec 31, 2018	60.59	60.64	60.20	60.32
3156	AMEX	DLS	Fri, Dec 28, 2018	60.29	60.46	59.98	60.20
3155	AMEX	DLS	Thu, Dec 27, 2018	59.14	59.82	58.66	59.73
3154	AMEX	DLS	Wed, Dec 26, 2018	58.46	59.60	58.12	59.56
3153	AMEX	DLS	Mon, Dec 24, 2018	58.57	58.75	58.00	58.00
3152	AMEX	DLS	Fri, Dec 21, 2018	59.80	59.97	58.91	58.74
3151	AMEX	DLS	Thu, Dec 20, 2018	60.77	60.85	60.20	60.36
3150	AMEX	DLS	Wed, Dec 19, 2018	61.57	62.00	60.55	60.68
3149	AMEX	DLS	Tue, Dec 18, 2018	61.49	61.74	61.15	61.30
3148	AMEX	DLS	Mon, Dec 17, 2018	61.65	61.74	60.99	61.15
3147	AMEX	DLS	Fri, Dec 14, 2018	62.05	62.33	61.97	62.08
3146	AMEX	DLS	Thu, Dec 13, 2018	62.83	62.98	62.61	62.85
3145	AMEX	DLS	Wed, Dec 12, 2018	62.66	63.11	62.66	62.71
3144	AMEX	DLS	Tue, Dec 11, 2018	62.33	62.35	61.56	61.96
3143	AMEX	DLS	Mon, Dec 10, 2018	62.03	62.23	61.35	62.02
3142	AMEX	DLS	Fri, Dec 7, 2018	63.53	63.62	62.63	62.84
3141	AMEX	DLS	Thu, Dec 6, 2018	63.08	63.77	62.64	63.73
3140	AMEX	DLS	Tue, Dec 4, 2018	65.26	65.26	63.77	63.81
3139	AMEX	DLS	Mon, Dec 3, 2018	65.81	65.81	65.50	65.69
3138	AMEX	DLS	Fri, Nov 30, 2018	64.99	65.20	64.86	65.15
3137	AMEX	DLS	Thu, Nov 29, 2018	65.06	65.38	64.99	65.14
3136	AMEX	DLS	Wed, Nov 28, 2018	64.55	65.52	64.37	65.51
3135	AMEX	DLS	Tue, Nov 27, 2018	64.39	64.49	64.14	64.46
3134	AMEX	DLS	Mon, Nov 26, 2018	64.41	64.61	64.31	64.59
3133	AMEX	DLS	Fri, Nov 23, 2018	63.76	63.97	63.76	63.84
3132	AMEX	DLS	Wed, Nov 21, 2018	63.96	64.26	63.90	63.92
3131	AMEX	DLS	Tue, Nov 20, 2018	63.79	63.79	63.20	63.32
3130	AMEX	DLS	Mon, Nov 19, 2018	65.11	65.13	64.40	64.58
3129	AMEX	DLS	Fri, Nov 16, 2018	64.75	65.27	64.75	65.25
3128	AMEX	DLS	Thu, Nov 15, 2018	64.50	65.22	64.26	65.05
3127	AMEX	DLS	Wed, Nov 14, 2018	65.31	65.45	64.75	65.09
3126	AMEX	DLS	Tue, Nov 13, 2018	65.21	65.59	64.99	65.18
3125	AMEX	DLS	Mon, Nov 12, 2018	65.82	65.82	64.93	65.01
3124	AMEX	DLS	Fri, Nov 9, 2018	66.48	66.48	66.14	66.42
3123	AMEX	DLS	Thu, Nov 8, 2018	66.94	66.99	66.37	66.50
3122	AMEX	DLS	Wed, Nov 7, 2018	66.98	67.39	66.88	67.37
3121	AMEX	DLS	Tue, Nov 6, 2018	66.14	66.45	66.11	66.45
3120	AMEX	DLS	Mon, Nov 5, 2018	66.20	66.45	66.00	66.16
3119	AMEX	DLS	Fri, Nov 2, 2018	66.61	66.71	65.88	66.23
3118	AMEX	DLS	Thu, Nov 1, 2018	65.73	66.00	65.61	65.92
3117	AMEX	DLS	Wed, Oct 31, 2018	64.98	65.19	64.84	64.93
3116	AMEX	DLS	Tue, Oct 30, 2018	64.00	64.50	63.96	64.41
3115	AMEX	DLS	Mon, Oct 29, 2018	64.36	64.48	63.10	63.58
3114	AMEX	DLS	Fri, Oct 26, 2018	63.40	64.20	63.12	63.71
3113	AMEX	DLS	Thu, Oct 25, 2018	64.10	64.45	63.97	64.17
3112	AMEX	DLS	Wed, Oct 24, 2018	65.01	65.01	63.79	63.80
3111	AMEX	DLS	Tue, Oct 23, 2018	64.97	65.56	64.60	65.35
3110	AMEX	DLS	Mon, Oct 22, 2018	66.54	66.58	66.04	66.18
3109	AMEX	DLS	Fri, Oct 19, 2018	66.70	66.88	66.55	66.66
3108	AMEX	DLS	Thu, Oct 18, 2018	67.15	67.30	66.35	66.62
3107	AMEX	DLS	Wed, Oct 17, 2018	67.64	67.68	67.16	67.48
3106	AMEX	DLS	Tue, Oct 16, 2018	67.46	67.87	67.37	67.85
3105	AMEX	DLS	Mon, Oct 15, 2018	66.62	66.88	66.43	66.65
3104	AMEX	DLS	Fri, Oct 12, 2018	67.00	67.11	66.35	67.03
3103	AMEX	DLS	Thu, Oct 11, 2018	67.09	67.33	66.13	66.46
3102	AMEX	DLS	Wed, Oct 10, 2018	68.82	68.82	67.51	67.61
3101	AMEX	DLS	Tue, Oct 9, 2018	68.50	69.01	68.28	68.95
3100	AMEX	DLS	Mon, Oct 8, 2018	69.00	69.40	68.80	69.31
3099	AMEX	DLS	Fri, Oct 5, 2018	69.94	69.94	69.37	69.76
3098	AMEX	DLS	Thu, Oct 4, 2018	70.50	70.54	69.89	70.19
3097	AMEX	DLS	Wed, Oct 3, 2018	70.93	71.03	70.72	70.74
3096	AMEX	DLS	Tue, Oct 2, 2018	70.87	71.05	70.76	70.90
3095	AMEX	DLS	Mon, Oct 1, 2018	71.45	71.55	71.29	71.35
3094	AMEX	DLS	Fri, Sep 28, 2018	71.10	71.35	71.02	71.14
3093	AMEX	DLS	Thu, Sep 27, 2018	71.69	71.96	71.52	71.67
3092	AMEX	DLS	Wed, Sep 26, 2018	72.02	72.44	71.98	72.09
3091	AMEX	DLS	Tue, Sep 25, 2018	72.29	72.29	71.95	71.95
3090	AMEX	DLS	Mon, Sep 24, 2018	72.57	72.57	72.17	71.81
3089	AMEX	DLS	Fri, Sep 21, 2018	72.44	72.57	72.37	72.46
3088	AMEX	DLS	Thu, Sep 20, 2018	72.61	72.72	72.33	72.62
3087	AMEX	DLS	Wed, Sep 19, 2018	71.98	72.09	71.91	72.05
3086	AMEX	DLS	Tue, Sep 18, 2018	71.59	71.93	71.59	71.90
3085	AMEX	DLS	Mon, Sep 17, 2018	71.33	71.37	71.07	71.10
3084	AMEX	DLS	Fri, Sep 14, 2018	70.86	71.02	70.68	70.81
3083	AMEX	DLS	Thu, Sep 13, 2018	70.73	70.90	70.49	70.65
3082	AMEX	DLS	Wed, Sep 12, 2018	69.95	70.39	69.90	70.17
3081	AMEX	DLS	Tue, Sep 11, 2018	69.69	70.03	69.60	70.02
3080	AMEX	DLS	Mon, Sep 10, 2018	70.30	70.30	69.99	70.08
3079	AMEX	DLS	Fri, Sep 7, 2018	69.71	69.93	69.53	69.77
3078	AMEX	DLS	Thu, Sep 6, 2018	70.34	70.48	70.09	70.41
3077	AMEX	DLS	Wed, Sep 5, 2018	70.62	70.71	70.37	70.63
3076	AMEX	DLS	Tue, Sep 4, 2018	70.55	70.70	70.38	70.70
3075	AMEX	DLS	Fri, Aug 31, 2018	71.46	71.70	71.22	71.41
3074	AMEX	DLS	Thu, Aug 30, 2018	71.83	71.84	71.47	71.63
3073	AMEX	DLS	Wed, Aug 29, 2018	71.63	72.09	71.62	72.04
3072	AMEX	DLS	Tue, Aug 28, 2018	72.04	72.06	71.71	71.73
3071	AMEX	DLS	Mon, Aug 27, 2018	71.72	72.04	71.72	72.02
3070	AMEX	DLS	Fri, Aug 24, 2018	71.00	71.29	70.96	71.18
3069	AMEX	DLS	Thu, Aug 23, 2018	70.96	71.06	70.75	70.82
3068	AMEX	DLS	Wed, Aug 22, 2018	71.16	71.34	71.16	71.26
3067	AMEX	DLS	Tue, Aug 21, 2018	70.72	70.98	70.63	70.80
3066	AMEX	DLS	Mon, Aug 20, 2018	70.07	70.31	70.07	70.27
3065	AMEX	DLS	Fri, Aug 17, 2018	69.60	70.30	69.60	70.10
3064	AMEX	DLS	Thu, Aug 16, 2018	69.48	69.79	69.48	69.53
3063	AMEX	DLS	Wed, Aug 15, 2018	69.31	69.31	68.79	69.25
3062	AMEX	DLS	Tue, Aug 14, 2018	70.17	70.21	69.96	70.00
3061	AMEX	DLS	Mon, Aug 13, 2018	70.26	70.38	69.89	69.97
3060	AMEX	DLS	Fri, Aug 10, 2018	70.70	70.72	70.33	70.53
3059	AMEX	DLS	Thu, Aug 9, 2018	71.86	71.96	71.59	71.59
3058	AMEX	DLS	Wed, Aug 8, 2018	71.85	72.05	71.79	71.96
3057	AMEX	DLS	Tue, Aug 7, 2018	72.00	72.07	71.86	71.87
3056	AMEX	DLS	Mon, Aug 6, 2018	71.52	71.65	71.36	71.53
3055	AMEX	DLS	Fri, Aug 3, 2018	71.83	71.98	71.78	71.91
3054	AMEX	DLS	Thu, Aug 2, 2018	71.91	72.12	71.82	72.07
3053	AMEX	DLS	Wed, Aug 1, 2018	72.80	72.88	72.53	72.68
3052	AMEX	DLS	Tue, Jul 31, 2018	72.88	73.00	72.63	72.76
3051	AMEX	DLS	Mon, Jul 30, 2018	73.04	73.22	72.90	72.95
3050	AMEX	DLS	Fri, Jul 27, 2018	72.98	73.14	72.71	72.86
3049	AMEX	DLS	Thu, Jul 26, 2018	72.92	72.92	72.65	72.71
3048	AMEX	DLS	Wed, Jul 25, 2018	72.50	73.05	72.26	73.00
3047	AMEX	DLS	Tue, Jul 24, 2018	72.46	72.62	72.22	72.40
3046	AMEX	DLS	Mon, Jul 23, 2018	71.93	71.94	71.79	71.86
3045	AMEX	DLS	Fri, Jul 20, 2018	71.68	71.98	71.68	71.85
3044	AMEX	DLS	Thu, Jul 19, 2018	71.53	71.81	71.39	71.64
3043	AMEX	DLS	Wed, Jul 18, 2018	71.69	71.99	71.69	71.83
3042	AMEX	DLS	Tue, Jul 17, 2018	71.61	71.91	71.61	71.86
3041	AMEX	DLS	Mon, Jul 16, 2018	71.85	71.87	71.63	71.72
3040	AMEX	DLS	Fri, Jul 13, 2018	71.39	71.61	71.39	71.58
3039	AMEX	DLS	Thu, Jul 12, 2018	71.52	71.60	71.36	71.59
3038	AMEX	DLS	Wed, Jul 11, 2018	71.66	71.75	71.00	71.16
3037	AMEX	DLS	Tue, Jul 10, 2018	72.19	72.46	72.18	72.42
3036	AMEX	DLS	Mon, Jul 9, 2018	72.27	72.33	72.15	72.29
3035	AMEX	DLS	Fri, Jul 6, 2018	71.47	71.81	71.40	71.71
3034	AMEX	DLS	Thu, Jul 5, 2018	71.24	71.28	71.02	71.21
3033	AMEX	DLS	Tue, Jul 3, 2018	71.33	71.41	71.06	71.06
3032	AMEX	DLS	Mon, Jul 2, 2018	70.79	71.29	70.66	71.20
3031	AMEX	DLS	Fri, Jun 29, 2018	71.75	72.13	71.72	71.95
3030	AMEX	DLS	Thu, Jun 28, 2018	71.29	71.57	71.10	71.57
3029	AMEX	DLS	Wed, Jun 27, 2018	72.11	72.25	71.30	71.30
3028	AMEX	DLS	Tue, Jun 26, 2018	72.33	72.40	72.09	72.15
3027	AMEX	DLS	Mon, Jun 25, 2018	72.72	72.72	72.03	72.20
3026	AMEX	DLS	Fri, Jun 22, 2018	74.55	74.83	74.37	74.58
3025	AMEX	DLS	Thu, Jun 21, 2018	74.00	74.00	73.53	73.62
3024	AMEX	DLS	Wed, Jun 20, 2018	74.47	74.48	74.26	74.28
3023	AMEX	DLS	Tue, Jun 19, 2018	74.36	74.54	74.12	74.49
3022	AMEX	DLS	Mon, Jun 18, 2018	75.17	75.32	75.02	75.31
3021	AMEX	DLS	Fri, Jun 15, 2018	75.80	75.80	75.44	75.69
3020	AMEX	DLS	Thu, Jun 14, 2018	76.64	76.64	76.22	76.23
3019	AMEX	DLS	Wed, Jun 13, 2018	76.76	76.90	76.35	76.69
3018	AMEX	DLS	Tue, Jun 12, 2018	77.12	77.12	76.68	76.81
3017	AMEX	DLS	Mon, Jun 11, 2018	76.99	77.33	76.99	77.15
3016	AMEX	DLS	Fri, Jun 8, 2018	76.75	76.91	76.56	76.82
3015	AMEX	DLS	Thu, Jun 7, 2018	77.06	77.10	76.55	76.70
3014	AMEX	DLS	Wed, Jun 6, 2018	76.83	76.98	76.59	76.94
3013	AMEX	DLS	Tue, Jun 5, 2018	76.47	76.47	76.20	76.40
3012	AMEX	DLS	Mon, Jun 4, 2018	76.40	76.60	76.29	76.40
3011	AMEX	DLS	Fri, Jun 1, 2018	75.79	76.00	75.70	75.89
3010	AMEX	DLS	Thu, May 31, 2018	75.57	75.57	75.14	75.38
3009	AMEX	DLS	Wed, May 30, 2018	75.25	75.69	75.10	75.60
3008	AMEX	DLS	Tue, May 29, 2018	74.93	75.02	74.23	74.50
3007	AMEX	DLS	Fri, May 25, 2018	76.08	76.14	75.87	76.05
3006	AMEX	DLS	Thu, May 24, 2018	76.67	76.71	76.04	76.37
3005	AMEX	DLS	Wed, May 23, 2018	76.62	76.82	76.35	76.82
3004	AMEX	DLS	Tue, May 22, 2018	77.60	77.60	77.21	77.26
3003	AMEX	DLS	Mon, May 21, 2018	77.54	77.60	77.38	77.59
3002	AMEX	DLS	Fri, May 18, 2018	77.18	77.20	76.98	77.11
3001	AMEX	DLS	Thu, May 17, 2018	77.45	77.50	77.15	77.26
3000	AMEX	DLS	Wed, May 16, 2018	77.22	77.56	77.20	77.47
2999	AMEX	DLS	Tue, May 15, 2018	77.13	77.31	76.89	77.12
2998	AMEX	DLS	Mon, May 14, 2018	77.95	77.96	77.62	77.76
2997	AMEX	DLS	Fri, May 11, 2018	77.73	77.85	77.62	77.62
2996	AMEX	DLS	Thu, May 10, 2018	77.23	77.51	77.14	77.51
2995	AMEX	DLS	Wed, May 9, 2018	76.83	77.11	76.78	77.07
2994	AMEX	DLS	Tue, May 8, 2018	76.58	76.88	76.53	76.88
2993	AMEX	DLS	Mon, May 7, 2018	76.82	76.99	76.71	76.86
2992	AMEX	DLS	Fri, May 4, 2018	76.32	76.90	76.24	76.78
2991	AMEX	DLS	Thu, May 3, 2018	76.56	76.83	76.00	76.69
2990	AMEX	DLS	Wed, May 2, 2018	76.60	76.75	76.18	76.23
2989	AMEX	DLS	Tue, May 1, 2018	76.20	76.22	75.79	76.20
2988	AMEX	DLS	Mon, Apr 30, 2018	76.58	76.73	76.33	76.33
2987	AMEX	DLS	Fri, Apr 27, 2018	76.82	76.84	76.55	76.78
2986	AMEX	DLS	Thu, Apr 26, 2018	76.79	76.99	76.65	76.89
2985	AMEX	DLS	Wed, Apr 25, 2018	76.37	76.53	76.12	76.47
2984	AMEX	DLS	Tue, Apr 24, 2018	77.15	77.15	76.36	76.57
2983	AMEX	DLS	Mon, Apr 23, 2018	77.25	77.34	77.02	77.06
2982	AMEX	DLS	Fri, Apr 20, 2018	77.52	77.52	77.22	77.34
2981	AMEX	DLS	Thu, Apr 19, 2018	78.16	78.17	77.65	77.81
2980	AMEX	DLS	Wed, Apr 18, 2018	78.02	78.16	77.92	78.04
2979	AMEX	DLS	Tue, Apr 17, 2018	77.46	77.75	77.40	77.65
2978	AMEX	DLS	Mon, Apr 16, 2018	77.64	77.65	77.42	77.56
2977	AMEX	DLS	Fri, Apr 13, 2018	77.52	77.52	77.05	77.21
2976	AMEX	DLS	Thu, Apr 12, 2018	76.99	77.31	76.93	77.15
2975	AMEX	DLS	Wed, Apr 11, 2018	76.84	77.26	76.84	76.87
2974	AMEX	DLS	Tue, Apr 10, 2018	77.03	77.22	76.92	77.10
2973	AMEX	DLS	Mon, Apr 9, 2018	76.43	76.75	76.21	76.25
2972	AMEX	DLS	Fri, Apr 6, 2018	76.18	76.40	75.56	75.81
2971	AMEX	DLS	Thu, Apr 5, 2018	76.11	76.33	75.99	76.13
2970	AMEX	DLS	Wed, Apr 4, 2018	75.06	76.12	75.06	76.06
2969	AMEX	DLS	Tue, Apr 3, 2018	75.60	75.94	75.38	75.90
2968	AMEX	DLS	Mon, Apr 2, 2018	76.11	76.13	74.74	75.03
2967	AMEX	DLS	Thu, Mar 29, 2018	76.18	76.69	76.00	76.43
2966	AMEX	DLS	Wed, Mar 28, 2018	75.96	76.21	75.59	75.69
2965	AMEX	DLS	Tue, Mar 27, 2018	76.63	76.77	75.48	75.70
2964	AMEX	DLS	Mon, Mar 26, 2018	75.88	76.28	75.41	76.27
2963	AMEX	DLS	Fri, Mar 23, 2018	75.84	75.98	74.87	74.87
2962	AMEX	DLS	Thu, Mar 22, 2018	76.41	76.50	75.71	75.73
2961	AMEX	DLS	Wed, Mar 21, 2018	76.90	77.34	76.75	77.04
2960	AMEX	DLS	Tue, Mar 20, 2018	76.90	77.03	76.80	76.90
2959	AMEX	DLS	Mon, Mar 19, 2018	77.18	77.18	76.54	76.76
2958	AMEX	DLS	Fri, Mar 16, 2018	77.40	77.53	77.28	77.35
2957	AMEX	DLS	Thu, Mar 15, 2018	77.93	77.99	77.60	77.74
2956	AMEX	DLS	Wed, Mar 14, 2018	78.29	78.29	77.70	77.82
2955	AMEX	DLS	Tue, Mar 13, 2018	78.36	78.39	77.49	77.58
2954	AMEX	DLS	Mon, Mar 12, 2018	77.93	78.05	77.83	77.94
2953	AMEX	DLS	Fri, Mar 9, 2018	77.43	77.83	77.27	77.83
2952	AMEX	DLS	Thu, Mar 8, 2018	77.41	77.41	76.94	77.17
2951	AMEX	DLS	Wed, Mar 7, 2018	76.87	77.21	76.60	77.20
2950	AMEX	DLS	Tue, Mar 6, 2018	77.23	77.27	76.91	77.14
2949	AMEX	DLS	Mon, Mar 5, 2018	75.74	76.53	75.62	76.50
2948	AMEX	DLS	Fri, Mar 2, 2018	75.46	76.20	75.25	76.13
2947	AMEX	DLS	Thu, Mar 1, 2018	76.43	76.61	75.36	75.76
2946	AMEX	DLS	Wed, Feb 28, 2018	77.55	77.61	76.79	76.87
2945	AMEX	DLS	Tue, Feb 27, 2018	78.05	78.14	77.33	77.33
2944	AMEX	DLS	Mon, Feb 26, 2018	78.35	78.64	78.09	78.64
2943	AMEX	DLS	Fri, Feb 23, 2018	77.78	78.23	77.67	78.22
2942	AMEX	DLS	Thu, Feb 22, 2018	77.37	77.77	77.28	77.44
2941	AMEX	DLS	Wed, Feb 21, 2018	77.46	77.94	76.80	76.80
2940	AMEX	DLS	Tue, Feb 20, 2018	77.41	77.72	77.10	77.23
2939	AMEX	DLS	Fri, Feb 16, 2018	77.07	77.64	77.00	77.22
2938	AMEX	DLS	Thu, Feb 15, 2018	76.88	77.02	76.30	77.02
2937	AMEX	DLS	Wed, Feb 14, 2018	74.81	76.57	74.77	76.57
2936	AMEX	DLS	Tue, Feb 13, 2018	75.10	75.57	75.02	75.50
2935	AMEX	DLS	Mon, Feb 12, 2018	74.98	75.68	74.80	75.60
2934	AMEX	DLS	Fri, Feb 9, 2018	74.62	74.79	72.80	74.57
2933	AMEX	DLS	Thu, Feb 8, 2018	76.23	76.23	74.20	74.24
2932	AMEX	DLS	Wed, Feb 7, 2018	76.37	76.87	76.03	76.10
2931	AMEX	DLS	Tue, Feb 6, 2018	75.07	77.09	74.82	76.96
2930	AMEX	DLS	Mon, Feb 5, 2018	77.80	78.07	75.52	75.61
2929	AMEX	DLS	Fri, Feb 2, 2018	79.92	79.92	79.09	79.12
2928	AMEX	DLS	Thu, Feb 1, 2018	80.30	80.83	80.25	80.74
2927	AMEX	DLS	Wed, Jan 31, 2018	80.45	80.48	79.90	80.13
2926	AMEX	DLS	Tue, Jan 30, 2018	80.40	80.40	79.86	80.00
2925	AMEX	DLS	Mon, Jan 29, 2018	80.97	81.02	80.64	80.80
2924	AMEX	DLS	Fri, Jan 26, 2018	81.34	81.62	81.23	81.55
2923	AMEX	DLS	Thu, Jan 25, 2018	81.51	81.51	80.68	80.82
2922	AMEX	DLS	Wed, Jan 24, 2018	81.16	81.31	80.79	81.00
2921	AMEX	DLS	Tue, Jan 23, 2018	80.53	80.75	80.47	80.69
2920	AMEX	DLS	Mon, Jan 22, 2018	80.17	80.61	80.13	80.53
2919	AMEX	DLS	Fri, Jan 19, 2018	80.11	80.15	79.93	80.13
2918	AMEX	DLS	Thu, Jan 18, 2018	79.54	79.75	79.40	79.70
2917	AMEX	DLS	Wed, Jan 17, 2018	79.65	80.28	79.54	79.86
2916	AMEX	DLS	Tue, Jan 16, 2018	79.95	79.97	79.48	79.59
2915	AMEX	DLS	Fri, Jan 12, 2018	79.44	79.96	79.39	79.96
2914	AMEX	DLS	Thu, Jan 11, 2018	78.87	79.09	78.81	79.09
2913	AMEX	DLS	Wed, Jan 10, 2018	78.79	78.80	78.56	78.68
2912	AMEX	DLS	Tue, Jan 9, 2018	78.69	78.80	78.48	78.71
2911	AMEX	DLS	Mon, Jan 8, 2018	78.74	78.82	78.66	78.81
2910	AMEX	DLS	Fri, Jan 5, 2018	78.69	78.87	78.53	78.75
2909	AMEX	DLS	Thu, Jan 4, 2018	78.33	78.67	78.31	78.51
2908	AMEX	DLS	Wed, Jan 3, 2018	77.74	78.03	77.65	77.98
2907	AMEX	DLS	Tue, Jan 2, 2018	77.26	77.54	77.21	77.47
2906	AMEX	DLS	Fri, Dec 29, 2017	77.03	77.05	76.70	76.80
2905	AMEX	DLS	Thu, Dec 28, 2017	76.75	76.78	76.64	76.70
2904	AMEX	DLS	Wed, Dec 27, 2017	76.21	76.49	76.21	76.43
2903	AMEX	DLS	Tue, Dec 26, 2017	75.88	76.03	75.85	76.00
2902	AMEX	DLS	Fri, Dec 22, 2017	76.38	76.50	76.26	75.86
2901	AMEX	DLS	Thu, Dec 21, 2017	76.17	76.35	76.10	76.23
2900	AMEX	DLS	Wed, Dec 20, 2017	76.09	76.12	75.89	75.89
2899	AMEX	DLS	Tue, Dec 19, 2017	75.90	75.90	75.61	75.77
2898	AMEX	DLS	Mon, Dec 18, 2017	75.93	76.09	75.84	75.93
2897	AMEX	DLS	Fri, Dec 15, 2017	75.30	75.42	75.20	75.25
2896	AMEX	DLS	Thu, Dec 14, 2017	75.43	75.46	75.17	75.23
2895	AMEX	DLS	Wed, Dec 13, 2017	75.09	75.45	75.04	75.32
2894	AMEX	DLS	Tue, Dec 12, 2017	74.88	75.02	74.77	74.97
2893	AMEX	DLS	Mon, Dec 11, 2017	74.86	74.98	74.78	74.91
2892	AMEX	DLS	Fri, Dec 8, 2017	74.85	74.90	74.69	74.83
2891	AMEX	DLS	Thu, Dec 7, 2017	74.41	74.68	74.41	74.59
2890	AMEX	DLS	Wed, Dec 6, 2017	74.34	74.45	74.17	74.33
2889	AMEX	DLS	Tue, Dec 5, 2017	74.65	74.92	74.58	74.62
2888	AMEX	DLS	Mon, Dec 4, 2017	75.03	75.03	74.63	74.63
2887	AMEX	DLS	Fri, Dec 1, 2017	74.98	75.12	74.70	75.06
2886	AMEX	DLS	Thu, Nov 30, 2017	75.21	75.38	75.14	75.21
2885	AMEX	DLS	Wed, Nov 29, 2017	75.16	75.19	74.74	74.94
2884	AMEX	DLS	Tue, Nov 28, 2017	74.86	75.00	74.66	74.94
2883	AMEX	DLS	Mon, Nov 27, 2017	75.05	75.05	74.64	74.64
2882	AMEX	DLS	Fri, Nov 24, 2017	75.21	75.21	75.09	75.10
2881	AMEX	DLS	Wed, Nov 22, 2017	74.68	74.85	74.53	74.80
2880	AMEX	DLS	Tue, Nov 21, 2017	74.19	74.34	74.14	74.22
2879	AMEX	DLS	Mon, Nov 20, 2017	73.74	73.87	73.65	73.65
2878	AMEX	DLS	Fri, Nov 17, 2017	73.44	73.54	73.39	73.41
2877	AMEX	DLS	Thu, Nov 16, 2017	73.60	73.89	73.59	73.80
2876	AMEX	DLS	Wed, Nov 15, 2017	72.93	73.14	72.72	73.01
2875	AMEX	DLS	Tue, Nov 14, 2017	73.72	73.80	73.54	73.77
2874	AMEX	DLS	Mon, Nov 13, 2017	73.58	73.89	73.44	73.82
2873	AMEX	DLS	Fri, Nov 10, 2017	74.41	74.41	74.21	74.34
2872	AMEX	DLS	Thu, Nov 9, 2017	74.40	74.52	74.08	74.52
2871	AMEX	DLS	Wed, Nov 8, 2017	75.04	75.17	74.92	75.07
2870	AMEX	DLS	Tue, Nov 7, 2017	75.02	75.03	74.73	74.91
2869	AMEX	DLS	Mon, Nov 6, 2017	74.91	75.28	74.91	75.24
2868	AMEX	DLS	Fri, Nov 3, 2017	75.13	75.13	74.82	75.02
2867	AMEX	DLS	Thu, Nov 2, 2017	74.99	75.16	74.92	75.07
2866	AMEX	DLS	Wed, Nov 1, 2017	75.30	75.38	75.04	75.04
2865	AMEX	DLS	Tue, Oct 31, 2017	74.86	75.00	74.71	74.95
2864	AMEX	DLS	Mon, Oct 30, 2017	74.48	74.59	74.44	74.58
2863	AMEX	DLS	Fri, Oct 27, 2017	74.29	74.46	74.06	74.43
2862	AMEX	DLS	Thu, Oct 26, 2017	74.58	74.58	74.36	74.37
2861	AMEX	DLS	Wed, Oct 25, 2017	74.59	74.59	74.13	74.37
2860	AMEX	DLS	Tue, Oct 24, 2017	74.55	74.68	74.42	74.56
2859	AMEX	DLS	Mon, Oct 23, 2017	74.56	74.56	74.29	74.34
2858	AMEX	DLS	Fri, Oct 20, 2017	74.60	74.67	74.46	74.63
2857	AMEX	DLS	Thu, Oct 19, 2017	74.48	74.72	74.47	74.72
2856	AMEX	DLS	Wed, Oct 18, 2017	75.07	75.14	74.87	75.09
2855	AMEX	DLS	Tue, Oct 17, 2017	75.09	75.18	74.92	75.12
2854	AMEX	DLS	Mon, Oct 16, 2017	75.35	75.43	75.31	75.38
2853	AMEX	DLS	Fri, Oct 13, 2017	75.37	75.39	75.28	75.31
2852	AMEX	DLS	Thu, Oct 12, 2017	74.76	74.93	74.64	74.79
2851	AMEX	DLS	Wed, Oct 11, 2017	74.60	74.83	74.54	74.80
2850	AMEX	DLS	Tue, Oct 10, 2017	74.33	74.61	74.33	74.52
2849	AMEX	DLS	Mon, Oct 9, 2017	73.91	73.93	73.72	73.83
2848	AMEX	DLS	Fri, Oct 6, 2017	73.56	73.78	73.26	73.78
2847	AMEX	DLS	Thu, Oct 5, 2017	73.81	73.86	73.73	73.83
2846	AMEX	DLS	Wed, Oct 4, 2017	73.97	74.04	73.86	74.00
2845	AMEX	DLS	Tue, Oct 3, 2017	74.01	74.13	73.85	74.13
2844	AMEX	DLS	Mon, Oct 2, 2017	73.73	74.00	73.65	73.92
2843	AMEX	DLS	Fri, Sep 29, 2017	73.73	74.00	73.56	73.95
2842	AMEX	DLS	Thu, Sep 28, 2017	73.16	73.44	73.15	73.32
2841	AMEX	DLS	Wed, Sep 27, 2017	72.88	73.15	72.82	73.05
2840	AMEX	DLS	Tue, Sep 26, 2017	73.07	73.07	72.77	72.96
2839	AMEX	DLS	Mon, Sep 25, 2017	73.78	73.94	73.59	73.24
2838	AMEX	DLS	Fri, Sep 22, 2017	74.01	74.11	73.89	73.98
2837	AMEX	DLS	Thu, Sep 21, 2017	73.65	73.82	73.57	73.72
2836	AMEX	DLS	Wed, Sep 20, 2017	74.34	74.39	73.69	74.06
2835	AMEX	DLS	Tue, Sep 19, 2017	74.10	74.19	73.95	74.18
2834	AMEX	DLS	Mon, Sep 18, 2017	73.88	73.98	73.58	73.77
2833	AMEX	DLS	Fri, Sep 15, 2017	73.68	73.72	73.53	73.72
2832	AMEX	DLS	Thu, Sep 14, 2017	73.26	73.48	73.17	73.45
2831	AMEX	DLS	Wed, Sep 13, 2017	73.58	73.58	73.22	73.32
2830	AMEX	DLS	Tue, Sep 12, 2017	73.58	73.70	73.45	73.61
2829	AMEX	DLS	Mon, Sep 11, 2017	73.51	73.60	73.42	73.48
2828	AMEX	DLS	Fri, Sep 8, 2017	73.35	73.41	73.26	73.32
2827	AMEX	DLS	Thu, Sep 7, 2017	73.22	73.30	73.08	73.30
2826	AMEX	DLS	Wed, Sep 6, 2017	72.57	72.74	72.49	72.59
2825	AMEX	DLS	Tue, Sep 5, 2017	72.56	72.60	71.97	72.20
2824	AMEX	DLS	Fri, Sep 1, 2017	72.98	72.98	72.67	72.78
2823	AMEX	DLS	Thu, Aug 31, 2017	72.03	72.47	72.03	72.39
2822	AMEX	DLS	Wed, Aug 30, 2017	71.86	71.98	71.71	71.90
2821	AMEX	DLS	Tue, Aug 29, 2017	71.81	72.05	71.76	71.90
2820	AMEX	DLS	Mon, Aug 28, 2017	72.17	72.17	72.00	72.04
2819	AMEX	DLS	Fri, Aug 25, 2017	71.82	72.17	71.75	72.06
2818	AMEX	DLS	Thu, Aug 24, 2017	71.63	71.63	71.44	71.45
2817	AMEX	DLS	Wed, Aug 23, 2017	71.53	71.67	71.45	71.61
2816	AMEX	DLS	Tue, Aug 22, 2017	71.51	71.73	71.48	71.66
2815	AMEX	DLS	Mon, Aug 21, 2017	71.35	71.52	71.33	71.44
2814	AMEX	DLS	Fri, Aug 18, 2017	71.42	71.50	71.21	71.32
2813	AMEX	DLS	Thu, Aug 17, 2017	71.55	71.69	70.97	70.97
2812	AMEX	DLS	Wed, Aug 16, 2017	71.52	71.79	71.44	71.74
2811	AMEX	DLS	Tue, Aug 15, 2017	71.30	71.30	71.01	71.24
2810	AMEX	DLS	Mon, Aug 14, 2017	71.59	71.68	71.47	71.54
2809	AMEX	DLS	Fri, Aug 11, 2017	71.18	71.38	71.00	71.23
2808	AMEX	DLS	Thu, Aug 10, 2017	71.91	71.91	71.31	71.33
2807	AMEX	DLS	Wed, Aug 9, 2017	72.00	72.28	71.87	72.28
2806	AMEX	DLS	Tue, Aug 8, 2017	72.56	72.59	72.25	72.34
2805	AMEX	DLS	Mon, Aug 7, 2017	72.42	72.55	72.33	72.55
2804	AMEX	DLS	Fri, Aug 4, 2017	72.53	72.53	72.13	72.40
2803	AMEX	DLS	Thu, Aug 3, 2017	72.45	72.54	72.26	72.46
2802	AMEX	DLS	Wed, Aug 2, 2017	72.46	72.50	72.25	72.34
2801	AMEX	DLS	Tue, Aug 1, 2017	72.43	72.43	72.17	72.22
2800	AMEX	DLS	Mon, Jul 31, 2017	71.97	72.28	71.90	72.19
2799	AMEX	DLS	Fri, Jul 28, 2017	71.74	71.97	71.64	71.96
2798	AMEX	DLS	Thu, Jul 27, 2017	72.21	72.21	71.70	71.90
2797	AMEX	DLS	Wed, Jul 26, 2017	71.59	72.09	71.45	71.85
2796	AMEX	DLS	Tue, Jul 25, 2017	71.65	71.66	71.43	71.46
2795	AMEX	DLS	Mon, Jul 24, 2017	71.29	71.51	71.21	71.49
2794	AMEX	DLS	Fri, Jul 21, 2017	71.27	71.36	71.08	71.36
2793	AMEX	DLS	Thu, Jul 20, 2017	71.34	71.53	71.22	71.44
2792	AMEX	DLS	Wed, Jul 19, 2017	71.06	71.24	70.91	71.21
2791	AMEX	DLS	Tue, Jul 18, 2017	70.74	70.83	70.67	70.78
2790	AMEX	DLS	Mon, Jul 17, 2017	70.63	70.69	70.45	70.50
2789	AMEX	DLS	Fri, Jul 14, 2017	70.31	70.66	70.28	70.58
2788	AMEX	DLS	Thu, Jul 13, 2017	69.85	70.00	69.73	69.97
2787	AMEX	DLS	Wed, Jul 12, 2017	69.51	69.63	69.36	69.56
2786	AMEX	DLS	Tue, Jul 11, 2017	68.94	69.27	68.83	69.23
2785	AMEX	DLS	Mon, Jul 10, 2017	68.90	69.10	68.86	69.06
2784	AMEX	DLS	Fri, Jul 7, 2017	68.80	69.10	68.71	69.07
2783	AMEX	DLS	Thu, Jul 6, 2017	69.09	69.16	68.86	68.96
2782	AMEX	DLS	Wed, Jul 5, 2017	69.02	69.30	68.96	69.25
2781	AMEX	DLS	Mon, Jul 3, 2017	69.70	69.70	69.09	69.16
2780	AMEX	DLS	Fri, Jun 30, 2017	69.48	69.58	69.15	69.53
2779	AMEX	DLS	Thu, Jun 29, 2017	69.48	69.48	68.95	69.20
2778	AMEX	DLS	Wed, Jun 28, 2017	69.16	69.58	69.11	69.43
2777	AMEX	DLS	Tue, Jun 27, 2017	68.85	69.01	68.75	68.86
2776	AMEX	DLS	Mon, Jun 26, 2017	69.41	69.41	68.91	68.96
2775	AMEX	DLS	Fri, Jun 23, 2017	69.74	69.94	69.70	69.88
2774	AMEX	DLS	Thu, Jun 22, 2017	69.67	69.78	69.54	69.65
2773	AMEX	DLS	Wed, Jun 21, 2017	69.64	69.70	69.47	69.60
2772	AMEX	DLS	Tue, Jun 20, 2017	70.02	70.02	69.63	69.69
2771	AMEX	DLS	Mon, Jun 19, 2017	70.15	70.26	70.10	70.19
2770	AMEX	DLS	Fri, Jun 16, 2017	69.88	70.25	69.80	70.21
2769	AMEX	DLS	Thu, Jun 15, 2017	69.39	69.51	69.23	69.47
2768	AMEX	DLS	Wed, Jun 14, 2017	70.83	70.88	70.31	70.53
2767	AMEX	DLS	Tue, Jun 13, 2017	70.00	70.34	70.00	70.28
2766	AMEX	DLS	Mon, Jun 12, 2017	69.56	69.56	69.21	69.46
2765	AMEX	DLS	Fri, Jun 9, 2017	69.79	70.06	69.62	69.76
2764	AMEX	DLS	Thu, Jun 8, 2017	70.12	70.34	70.01	70.34
2763	AMEX	DLS	Wed, Jun 7, 2017	70.37	70.56	70.25	70.46
2762	AMEX	DLS	Tue, Jun 6, 2017	70.40	70.44	70.25	70.34
2761	AMEX	DLS	Mon, Jun 5, 2017	70.66	70.69	70.56	70.66
2760	AMEX	DLS	Fri, Jun 2, 2017	70.58	70.94	70.56	70.90
2759	AMEX	DLS	Thu, Jun 1, 2017	69.94	70.22	69.90	70.18
2758	AMEX	DLS	Wed, May 31, 2017	69.84	69.84	69.61	69.65
2757	AMEX	DLS	Tue, May 30, 2017	69.57	69.75	69.55	69.64
2756	AMEX	DLS	Fri, May 26, 2017	69.56	69.61	69.44	69.56
2755	AMEX	DLS	Thu, May 25, 2017	69.92	69.99	69.83	69.92
2754	AMEX	DLS	Wed, May 24, 2017	69.76	69.99	69.65	69.97
2753	AMEX	DLS	Tue, May 23, 2017	69.89	69.96	69.66	69.69
2752	AMEX	DLS	Mon, May 22, 2017	69.46	69.68	69.46	69.60
2751	AMEX	DLS	Fri, May 19, 2017	69.13	69.47	69.13	69.43
2750	AMEX	DLS	Thu, May 18, 2017	68.32	68.62	68.16	68.52
2749	AMEX	DLS	Wed, May 17, 2017	69.08	69.11	68.54	68.54
2748	AMEX	DLS	Tue, May 16, 2017	69.36	69.36	69.26	69.31
2747	AMEX	DLS	Mon, May 15, 2017	69.05	69.07	68.93	69.02
2746	AMEX	DLS	Fri, May 12, 2017	68.76	68.85	68.60	68.79
2745	AMEX	DLS	Thu, May 11, 2017	68.94	68.94	68.59	68.76
2744	AMEX	DLS	Wed, May 10, 2017	69.00	69.09	68.93	69.04
2743	AMEX	DLS	Tue, May 9, 2017	68.99	69.08	68.80	68.90
2742	AMEX	DLS	Mon, May 8, 2017	68.83	68.89	68.77	68.89
2741	AMEX	DLS	Fri, May 5, 2017	68.56	69.16	68.48	69.11
2740	AMEX	DLS	Thu, May 4, 2017	68.34	68.70	68.33	68.66
2739	AMEX	DLS	Wed, May 3, 2017	68.24	68.37	68.10	68.31
2738	AMEX	DLS	Tue, May 2, 2017	68.52	68.72	68.46	68.72
2737	AMEX	DLS	Mon, May 1, 2017	68.25	68.26	67.96	68.11
2736	AMEX	DLS	Fri, Apr 28, 2017	67.81	67.92	67.75	67.83
2735	AMEX	DLS	Thu, Apr 27, 2017	67.54	67.70	67.43	67.69
2734	AMEX	DLS	Wed, Apr 26, 2017	67.30	67.52	67.30	67.40
2733	AMEX	DLS	Tue, Apr 25, 2017	67.25	67.52	67.25	67.42
2732	AMEX	DLS	Mon, Apr 24, 2017	66.80	66.96	66.74	66.88
2731	AMEX	DLS	Fri, Apr 21, 2017	65.84	66.00	65.77	65.89
2730	AMEX	DLS	Thu, Apr 20, 2017	65.90	66.00	65.80	65.85
2729	AMEX	DLS	Wed, Apr 19, 2017	65.79	65.89	65.43	65.49
2728	AMEX	DLS	Tue, Apr 18, 2017	65.28	65.47	65.21	65.46
2727	AMEX	DLS	Mon, Apr 17, 2017	65.54	65.61	65.30	65.61
2726	AMEX	DLS	Thu, Apr 13, 2017	65.32	65.41	65.18	65.23
2725	AMEX	DLS	Wed, Apr 12, 2017	65.38	65.50	65.16	65.47
2724	AMEX	DLS	Tue, Apr 11, 2017	65.41	65.47	65.10	65.46
2723	AMEX	DLS	Mon, Apr 10, 2017	65.04	65.26	65.04	65.19
2722	AMEX	DLS	Fri, Apr 7, 2017	65.06	65.26	65.01	65.09
2721	AMEX	DLS	Thu, Apr 6, 2017	65.18	65.20	65.02	65.09
2720	AMEX	DLS	Wed, Apr 5, 2017	65.40	65.55	65.17	65.20
2719	AMEX	DLS	Tue, Apr 4, 2017	65.28	65.40	65.13	65.40
2718	AMEX	DLS	Mon, Apr 3, 2017	65.50	65.55	65.04	65.52
2717	AMEX	DLS	Fri, Mar 31, 2017	65.33	65.57	65.21	65.47
2716	AMEX	DLS	Thu, Mar 30, 2017	65.68	65.81	65.51	65.60
2715	AMEX	DLS	Wed, Mar 29, 2017	65.64	65.85	65.58	65.80
2714	AMEX	DLS	Tue, Mar 28, 2017	65.89	66.07	65.80	65.98
2713	AMEX	DLS	Mon, Mar 27, 2017	65.38	65.72	65.31	65.63
2712	AMEX	DLS	Fri, Mar 24, 2017	65.58	65.90	65.58	65.72
2711	AMEX	DLS	Thu, Mar 23, 2017	65.43	65.74	65.41	65.55
2710	AMEX	DLS	Wed, Mar 22, 2017	65.21	65.50	65.10	65.44
2709	AMEX	DLS	Tue, Mar 21, 2017	66.31	66.31	65.40	65.40
2708	AMEX	DLS	Mon, Mar 20, 2017	65.89	65.98	65.70	65.81
2707	AMEX	DLS	Fri, Mar 17, 2017	65.65	65.92	65.55	65.76
2706	AMEX	DLS	Thu, Mar 16, 2017	65.52	65.59	65.33	65.39
2705	AMEX	DLS	Wed, Mar 15, 2017	64.42	65.30	64.42	65.22
2704	AMEX	DLS	Tue, Mar 14, 2017	64.40	64.49	64.33	64.45
2703	AMEX	DLS	Mon, Mar 13, 2017	64.68	64.85	64.66	64.85
2702	AMEX	DLS	Fri, Mar 10, 2017	64.46	64.58	64.31	64.55
2701	AMEX	DLS	Thu, Mar 9, 2017	63.93	64.05	63.82	63.99
2700	AMEX	DLS	Wed, Mar 8, 2017	64.12	64.13	63.80	63.84
2699	AMEX	DLS	Tue, Mar 7, 2017	64.16	64.23	64.07	64.15
2698	AMEX	DLS	Mon, Mar 6, 2017	64.29	64.29	64.03	64.11
2697	AMEX	DLS	Fri, Mar 3, 2017	64.24	64.48	64.03	64.39
2696	AMEX	DLS	Thu, Mar 2, 2017	64.39	64.44	64.18	64.21
2695	AMEX	DLS	Wed, Mar 1, 2017	64.37	64.77	64.31	64.60
2694	AMEX	DLS	Tue, Feb 28, 2017	64.11	64.28	64.04	64.15
2693	AMEX	DLS	Mon, Feb 27, 2017	63.83	64.08	63.73	63.94
2692	AMEX	DLS	Fri, Feb 24, 2017	63.76	63.98	63.73	63.91
2691	AMEX	DLS	Thu, Feb 23, 2017	64.56	64.65	64.32	64.40
2690	AMEX	DLS	Wed, Feb 22, 2017	64.02	64.29	63.95	64.25
2689	AMEX	DLS	Tue, Feb 21, 2017	64.19	64.34	64.14	64.34
2688	AMEX	DLS	Fri, Feb 17, 2017	64.18	64.29	64.06	64.27
2687	AMEX	DLS	Thu, Feb 16, 2017	64.49	64.57	64.40	64.56
2686	AMEX	DLS	Wed, Feb 15, 2017	63.97	64.49	63.97	64.49
2685	AMEX	DLS	Tue, Feb 14, 2017	64.09	64.18	63.82	64.13
2684	AMEX	DLS	Mon, Feb 13, 2017	63.91	64.04	63.82	63.95
2683	AMEX	DLS	Fri, Feb 10, 2017	63.51	63.75	63.30	63.67
2682	AMEX	DLS	Thu, Feb 9, 2017	63.23	63.43	63.18	63.35
2681	AMEX	DLS	Wed, Feb 8, 2017	63.16	63.28	63.04	63.24
2680	AMEX	DLS	Tue, Feb 7, 2017	62.79	63.05	62.78	63.00
2679	AMEX	DLS	Mon, Feb 6, 2017	62.87	62.95	62.71	62.93
2678	AMEX	DLS	Fri, Feb 3, 2017	63.26	63.44	63.17	63.41
2677	AMEX	DLS	Thu, Feb 2, 2017	63.24	63.24	63.03	63.21
2676	AMEX	DLS	Wed, Feb 1, 2017	63.13	63.28	62.93	63.21
2675	AMEX	DLS	Tue, Jan 31, 2017	62.62	62.74	62.46	62.71
2674	AMEX	DLS	Mon, Jan 30, 2017	62.39	62.46	62.19	62.45
2673	AMEX	DLS	Fri, Jan 27, 2017	62.80	62.86	62.61	62.70
2672	AMEX	DLS	Thu, Jan 26, 2017	62.98	63.02	62.74	62.88
2671	AMEX	DLS	Wed, Jan 25, 2017	62.89	63.17	62.84	63.17
2670	AMEX	DLS	Tue, Jan 24, 2017	62.40	62.76	62.31	62.74
2669	AMEX	DLS	Mon, Jan 23, 2017	62.01	62.37	62.01	62.37
2668	AMEX	DLS	Fri, Jan 20, 2017	61.99	62.09	61.90	62.07
2667	AMEX	DLS	Thu, Jan 19, 2017	61.79	61.79	61.58	61.79
2666	AMEX	DLS	Wed, Jan 18, 2017	61.93	61.95	61.65	61.79
2665	AMEX	DLS	Tue, Jan 17, 2017	61.88	62.02	61.88	62.00
2664	AMEX	DLS	Fri, Jan 13, 2017	61.90	62.10	61.87	62.08
2663	AMEX	DLS	Thu, Jan 12, 2017	62.00	62.05	61.77	61.96
2662	AMEX	DLS	Wed, Jan 11, 2017	61.25	61.74	61.10	61.66
2661	AMEX	DLS	Tue, Jan 10, 2017	61.21	61.49	61.21	61.30
2660	AMEX	DLS	Mon, Jan 9, 2017	61.23	61.38	61.11	61.29
2659	AMEX	DLS	Fri, Jan 6, 2017	61.35	61.50	61.32	61.40
2658	AMEX	DLS	Thu, Jan 5, 2017	61.45	61.76	61.45	61.66
2657	AMEX	DLS	Wed, Jan 4, 2017	60.83	61.23	60.83	61.23
2656	AMEX	DLS	Tue, Jan 3, 2017	60.45	60.51	60.24	60.50
2655	AMEX	DLS	Fri, Dec 30, 2016	60.17	60.37	59.91	60.02
2654	AMEX	DLS	Thu, Dec 29, 2016	59.82	60.00	59.82	59.92
2653	AMEX	DLS	Wed, Dec 28, 2016	59.82	59.96	59.61	59.64
2652	AMEX	DLS	Tue, Dec 27, 2016	59.73	59.81	59.63	59.66
2651	AMEX	DLS	Fri, Dec 23, 2016	59.45	59.65	59.45	59.56
2650	AMEX	DLS	Thu, Dec 22, 2016	60.01	60.11	59.89	59.47
2649	AMEX	DLS	Wed, Dec 21, 2016	60.20	60.20	60.00	60.06
2648	AMEX	DLS	Tue, Dec 20, 2016	59.94	60.10	59.91	60.06
2647	AMEX	DLS	Mon, Dec 19, 2016	60.06	60.34	59.83	59.87
2646	AMEX	DLS	Fri, Dec 16, 2016	60.10	60.19	59.89	59.97
2645	AMEX	DLS	Thu, Dec 15, 2016	60.14	60.18	59.97	60.00
2644	AMEX	DLS	Wed, Dec 14, 2016	61.15	61.23	60.21	60.29
2643	AMEX	DLS	Tue, Dec 13, 2016	61.21	61.38	61.18	61.19
2642	AMEX	DLS	Mon, Dec 12, 2016	60.99	61.05	60.79	60.82
2641	AMEX	DLS	Fri, Dec 9, 2016	60.92	61.15	60.88	61.08
2640	AMEX	DLS	Thu, Dec 8, 2016	60.85	61.18	60.79	61.02
2639	AMEX	DLS	Wed, Dec 7, 2016	60.48	61.08	60.40	60.99
2638	AMEX	DLS	Tue, Dec 6, 2016	60.01	60.30	60.01	60.29
2637	AMEX	DLS	Mon, Dec 5, 2016	59.62	60.05	59.62	59.86
2636	AMEX	DLS	Fri, Dec 2, 2016	59.34	59.57	59.34	59.47
2635	AMEX	DLS	Thu, Dec 1, 2016	59.50	59.50	59.25	59.33
2634	AMEX	DLS	Wed, Nov 30, 2016	59.50	59.50	59.20	59.28
2633	AMEX	DLS	Tue, Nov 29, 2016	59.22	59.61	59.00	59.50
2632	AMEX	DLS	Mon, Nov 28, 2016	59.23	59.33	59.17	59.22
2631	AMEX	DLS	Fri, Nov 25, 2016	59.38	59.38	59.16	59.30
2630	AMEX	DLS	Wed, Nov 23, 2016	58.90	59.25	58.90	59.22
2629	AMEX	DLS	Tue, Nov 22, 2016	59.30	59.45	59.21	59.45
2628	AMEX	DLS	Mon, Nov 21, 2016	58.86	59.08	58.78	59.08
2627	AMEX	DLS	Fri, Nov 18, 2016	58.81	58.91	58.66	58.78
2626	AMEX	DLS	Thu, Nov 17, 2016	58.81	59.03	58.79	58.90
2625	AMEX	DLS	Wed, Nov 16, 2016	58.73	58.83	58.55	58.72
2624	AMEX	DLS	Tue, Nov 15, 2016	58.90	59.21	58.80	59.21
2623	AMEX	DLS	Mon, Nov 14, 2016	58.99	59.07	58.80	59.03
2622	AMEX	DLS	Fri, Nov 11, 2016	59.62	59.62	58.99	59.22
2621	AMEX	DLS	Thu, Nov 10, 2016	59.93	60.00	59.43	59.73
2620	AMEX	DLS	Wed, Nov 9, 2016	59.41	59.94	59.27	59.70
2619	AMEX	DLS	Tue, Nov 8, 2016	59.79	60.19	59.68	60.03
2618	AMEX	DLS	Mon, Nov 7, 2016	59.96	60.07	59.87	60.04
2617	AMEX	DLS	Fri, Nov 4, 2016	59.49	59.66	59.34	59.40
2616	AMEX	DLS	Thu, Nov 3, 2016	60.05	60.09	59.74	59.82
2615	AMEX	DLS	Wed, Nov 2, 2016	59.90	60.01	59.66	59.68
2614	AMEX	DLS	Tue, Nov 1, 2016	60.36	60.36	59.81	59.99
2613	AMEX	DLS	Mon, Oct 31, 2016	60.04	60.17	59.97	60.10
2612	AMEX	DLS	Fri, Oct 28, 2016	60.05	60.22	59.94	60.10
2611	AMEX	DLS	Thu, Oct 27, 2016	60.14	60.14	59.91	59.93
2610	AMEX	DLS	Wed, Oct 26, 2016	60.22	60.40	60.09	60.19
2609	AMEX	DLS	Tue, Oct 25, 2016	60.41	60.53	60.26	60.45
2608	AMEX	DLS	Mon, Oct 24, 2016	60.67	60.67	60.38	60.53
2607	AMEX	DLS	Fri, Oct 21, 2016	60.20	60.49	60.17	60.48
2606	AMEX	DLS	Thu, Oct 20, 2016	60.50	60.68	60.40	60.60
2605	AMEX	DLS	Wed, Oct 19, 2016	60.50	60.71	60.47	60.66
2604	AMEX	DLS	Tue, Oct 18, 2016	60.48	60.56	60.34	60.46
2603	AMEX	DLS	Mon, Oct 17, 2016	59.87	59.91	59.80	59.83
2602	AMEX	DLS	Fri, Oct 14, 2016	60.20	60.25	59.84	59.92
2601	AMEX	DLS	Thu, Oct 13, 2016	59.59	60.05	59.46	59.90
2600	AMEX	DLS	Wed, Oct 12, 2016	60.01	60.12	59.84	60.01
2599	AMEX	DLS	Tue, Oct 11, 2016	60.51	60.54	59.84	60.01
2598	AMEX	DLS	Mon, Oct 10, 2016	60.75	60.90	60.67	60.67
2597	AMEX	DLS	Fri, Oct 7, 2016	60.80	60.80	60.19	60.69
2596	AMEX	DLS	Thu, Oct 6, 2016	61.19	61.22	60.95	61.19
2595	AMEX	DLS	Wed, Oct 5, 2016	61.47	61.66	61.36	61.61
2594	AMEX	DLS	Tue, Oct 4, 2016	61.67	61.78	60.99	61.21
2593	AMEX	DLS	Mon, Oct 3, 2016	61.32	61.50	61.28	61.43
2592	AMEX	DLS	Fri, Sep 30, 2016	61.14	61.51	61.09	61.37
2591	AMEX	DLS	Thu, Sep 29, 2016	61.43	61.53	60.76	60.95
2590	AMEX	DLS	Wed, Sep 28, 2016	61.29	61.61	61.05	61.61
2589	AMEX	DLS	Tue, Sep 27, 2016	60.64	61.07	60.64	61.04
2588	AMEX	DLS	Mon, Sep 26, 2016	60.83	60.92	60.70	60.79
2587	AMEX	DLS	Fri, Sep 23, 2016	61.59	61.71	61.53	61.55
2586	AMEX	DLS	Thu, Sep 22, 2016	62.11	62.19	61.81	61.87
2585	AMEX	DLS	Wed, Sep 21, 2016	60.89	61.44	60.64	61.32
2584	AMEX	DLS	Tue, Sep 20, 2016	60.41	60.47	60.24	60.28
2583	AMEX	DLS	Mon, Sep 19, 2016	60.35	60.44	60.05	60.15
2582	AMEX	DLS	Fri, Sep 16, 2016	60.14	60.14	59.87	59.99
2581	AMEX	DLS	Thu, Sep 15, 2016	59.92	60.50	59.80	60.41
2580	AMEX	DLS	Wed, Sep 14, 2016	59.91	60.08	59.73	59.79
2579	AMEX	DLS	Tue, Sep 13, 2016	60.29	60.29	59.62	59.86
2578	AMEX	DLS	Mon, Sep 12, 2016	60.18	61.14	60.14	61.08
2577	AMEX	DLS	Fri, Sep 9, 2016	61.41	61.41	60.74	60.76
2576	AMEX	DLS	Thu, Sep 8, 2016	62.00	62.14	61.83	61.94
2575	AMEX	DLS	Wed, Sep 7, 2016	61.98	62.05	61.72	61.89
2574	AMEX	DLS	Tue, Sep 6, 2016	61.17	61.71	61.14	61.71
2573	AMEX	DLS	Fri, Sep 2, 2016	60.81	60.85	60.53	60.67
2572	AMEX	DLS	Thu, Sep 1, 2016	60.29	60.51	60.20	60.51
2571	AMEX	DLS	Wed, Aug 31, 2016	59.87	59.97	59.65	59.78
2570	AMEX	DLS	Tue, Aug 30, 2016	60.06	60.09	59.79	59.90
2569	AMEX	DLS	Mon, Aug 29, 2016	59.87	60.21	59.67	60.17
2568	AMEX	DLS	Fri, Aug 26, 2016	60.64	61.02	59.87	60.09
2567	AMEX	DLS	Thu, Aug 25, 2016	60.49	60.57	60.33	60.46
2566	AMEX	DLS	Wed, Aug 24, 2016	60.86	60.91	60.51	60.61
2565	AMEX	DLS	Tue, Aug 23, 2016	60.71	60.87	60.54	60.67
2564	AMEX	DLS	Mon, Aug 22, 2016	60.25	60.56	60.08	60.52
2563	AMEX	DLS	Fri, Aug 19, 2016	60.16	60.41	60.06	60.29
2562	AMEX	DLS	Thu, Aug 18, 2016	60.28	60.71	60.15	60.63
2561	AMEX	DLS	Wed, Aug 17, 2016	60.08	60.34	59.76	60.22
2560	AMEX	DLS	Tue, Aug 16, 2016	60.35	60.46	60.28	60.37
2559	AMEX	DLS	Mon, Aug 15, 2016	60.28	60.57	60.28	60.45
2558	AMEX	DLS	Fri, Aug 12, 2016	60.43	60.50	60.17	60.29
2557	AMEX	DLS	Thu, Aug 11, 2016	60.07	60.37	60.07	60.21
2556	AMEX	DLS	Wed, Aug 10, 2016	59.89	59.95	59.75	59.83
2555	AMEX	DLS	Tue, Aug 9, 2016	59.43	59.71	59.36	59.59
2554	AMEX	DLS	Mon, Aug 8, 2016	59.19	59.33	59.14	59.25
2553	AMEX	DLS	Fri, Aug 5, 2016	58.92	59.09	58.75	59.01
2552	AMEX	DLS	Thu, Aug 4, 2016	58.66	58.90	58.66	58.74
2551	AMEX	DLS	Wed, Aug 3, 2016	58.32	58.44	58.25	58.35
2550	AMEX	DLS	Tue, Aug 2, 2016	59.00	59.00	58.62	58.81
2549	AMEX	DLS	Mon, Aug 1, 2016	59.30	59.30	58.95	58.97
2548	AMEX	DLS	Fri, Jul 29, 2016	59.40	59.73	59.37	59.66
2547	AMEX	DLS	Thu, Jul 28, 2016	58.83	58.99	58.66	58.93
2546	AMEX	DLS	Wed, Jul 27, 2016	58.64	58.89	58.31	58.67
2545	AMEX	DLS	Tue, Jul 26, 2016	58.26	58.45	58.03	58.27
2544	AMEX	DLS	Mon, Jul 25, 2016	58.05	58.06	57.88	58.00
2543	AMEX	DLS	Fri, Jul 22, 2016	57.79	57.91	57.71	57.82
2542	AMEX	DLS	Thu, Jul 21, 2016	58.08	58.21	57.72	57.84
2541	AMEX	DLS	Wed, Jul 20, 2016	58.07	58.25	58.00	58.20
2540	AMEX	DLS	Tue, Jul 19, 2016	57.67	57.79	57.53	57.60
2539	AMEX	DLS	Mon, Jul 18, 2016	57.84	58.04	57.83	57.95
2538	AMEX	DLS	Fri, Jul 15, 2016	57.87	57.87	57.57	57.74
2537	AMEX	DLS	Thu, Jul 14, 2016	58.11	58.22	57.89	58.07
2536	AMEX	DLS	Wed, Jul 13, 2016	57.91	58.10	57.66	57.78
2535	AMEX	DLS	Tue, Jul 12, 2016	57.70	58.03	57.69	57.73
2534	AMEX	DLS	Mon, Jul 11, 2016	56.83	57.05	56.78	56.86
2533	AMEX	DLS	Fri, Jul 8, 2016	55.76	56.03	55.60	56.00
2532	AMEX	DLS	Thu, Jul 7, 2016	55.40	55.47	54.90	55.09
2531	AMEX	DLS	Wed, Jul 6, 2016	54.57	55.10	54.31	55.10
2530	AMEX	DLS	Tue, Jul 5, 2016	55.43	55.43	54.84	54.97
2529	AMEX	DLS	Fri, Jul 1, 2016	56.32	56.50	56.31	56.43
2528	AMEX	DLS	Thu, Jun 30, 2016	55.67	56.13	55.54	56.11
2527	AMEX	DLS	Wed, Jun 29, 2016	55.51	55.71	55.42	55.54
2526	AMEX	DLS	Tue, Jun 28, 2016	54.58	54.94	54.32	54.89
2525	AMEX	DLS	Mon, Jun 27, 2016	54.06	54.06	53.16	53.61
2524	AMEX	DLS	Fri, Jun 24, 2016	55.82	56.36	55.28	55.33
2523	AMEX	DLS	Thu, Jun 23, 2016	59.96	60.37	59.74	60.28
2522	AMEX	DLS	Wed, Jun 22, 2016	59.01	59.15	58.80	58.80
2521	AMEX	DLS	Tue, Jun 21, 2016	58.99	59.32	58.84	58.97
2520	AMEX	DLS	Mon, Jun 20, 2016	59.00	59.01	58.71	58.78
2519	AMEX	DLS	Fri, Jun 17, 2016	58.53	58.70	58.06	57.47
2518	AMEX	DLS	Thu, Jun 16, 2016	57.63	58.11	57.07	58.04
2517	AMEX	DLS	Wed, Jun 15, 2016	58.57	58.64	58.33	58.37
2516	AMEX	DLS	Tue, Jun 14, 2016	58.45	58.47	58.00	58.26
2515	AMEX	DLS	Mon, Jun 13, 2016	59.24	59.52	58.97	59.07
2514	AMEX	DLS	Fri, Jun 10, 2016	60.52	60.52	59.82	60.00
2513	AMEX	DLS	Thu, Jun 9, 2016	61.34	61.50	61.23	61.42
2512	AMEX	DLS	Wed, Jun 8, 2016	61.87	62.03	61.80	61.91
2511	AMEX	DLS	Tue, Jun 7, 2016	61.47	61.73	61.47	61.61
2510	AMEX	DLS	Mon, Jun 6, 2016	61.15	61.38	60.89	61.17
2509	AMEX	DLS	Fri, Jun 3, 2016	60.80	61.12	60.64	61.11
2508	AMEX	DLS	Thu, Jun 2, 2016	60.23	60.47	60.09	60.36
2507	AMEX	DLS	Wed, Jun 1, 2016	60.44	60.45	60.20	60.40
2506	AMEX	DLS	Tue, May 31, 2016	60.86	60.86	60.22	60.36
2505	AMEX	DLS	Fri, May 27, 2016	60.44	60.45	60.13	60.32
2504	AMEX	DLS	Thu, May 26, 2016	60.63	60.63	60.19	60.39
2503	AMEX	DLS	Wed, May 25, 2016	60.30	60.38	60.12	60.30
2502	AMEX	DLS	Tue, May 24, 2016	59.67	59.97	59.55	59.88
2501	AMEX	DLS	Mon, May 23, 2016	59.45	59.53	59.26	59.40
2500	AMEX	DLS	Fri, May 20, 2016	59.45	59.45	59.14	59.25
2499	AMEX	DLS	Thu, May 19, 2016	58.88	58.98	58.55	58.91
2498	AMEX	DLS	Wed, May 18, 2016	59.22	59.63	58.79	59.04
2497	AMEX	DLS	Tue, May 17, 2016	59.42	59.67	59.14	59.24
2496	AMEX	DLS	Mon, May 16, 2016	59.03	59.38	59.03	59.27
2495	AMEX	DLS	Fri, May 13, 2016	58.97	59.03	58.61	58.83
2494	AMEX	DLS	Thu, May 12, 2016	59.79	59.80	59.17	59.42
2493	AMEX	DLS	Wed, May 11, 2016	59.43	59.65	59.12	59.34
2492	AMEX	DLS	Tue, May 10, 2016	59.18	59.49	59.11	59.49
2491	AMEX	DLS	Mon, May 9, 2016	59.00	59.12	58.83	58.87
2490	AMEX	DLS	Fri, May 6, 2016	58.84	59.10	58.79	59.02
2489	AMEX	DLS	Thu, May 5, 2016	58.99	59.06	58.66	58.82
2488	AMEX	DLS	Wed, May 4, 2016	58.95	59.08	58.74	58.79
2487	AMEX	DLS	Tue, May 3, 2016	59.65	59.73	59.25	59.36
2486	AMEX	DLS	Mon, May 2, 2016	59.72	60.10	59.72	60.00
2485	AMEX	DLS	Fri, Apr 29, 2016	59.69	59.78	59.21	59.49
2484	AMEX	DLS	Thu, Apr 28, 2016	59.55	59.94	59.33	59.40
2483	AMEX	DLS	Wed, Apr 27, 2016	59.78	59.97	59.67	59.85
2482	AMEX	DLS	Tue, Apr 26, 2016	59.71	59.83	59.58	59.66
2481	AMEX	DLS	Mon, Apr 25, 2016	59.54	59.61	59.40	59.56
2480	AMEX	DLS	Fri, Apr 22, 2016	59.68	59.79	59.37	59.61
2479	AMEX	DLS	Thu, Apr 21, 2016	59.98	59.98	59.51	59.64
2478	AMEX	DLS	Wed, Apr 20, 2016	60.19	60.47	60.14	60.18
2477	AMEX	DLS	Tue, Apr 19, 2016	60.26	60.45	60.13	60.34
2476	AMEX	DLS	Mon, Apr 18, 2016	59.21	59.69	59.21	59.62
2475	AMEX	DLS	Fri, Apr 15, 2016	59.31	59.35	59.11	59.15
2474	AMEX	DLS	Thu, Apr 14, 2016	59.40	59.47	59.28	59.31
2473	AMEX	DLS	Wed, Apr 13, 2016	59.28	59.49	59.19	59.39
2472	AMEX	DLS	Tue, Apr 12, 2016	58.57	59.04	58.34	58.88
2471	AMEX	DLS	Mon, Apr 11, 2016	58.38	58.70	58.19	58.22
2470	AMEX	DLS	Fri, Apr 8, 2016	58.17	58.34	57.99	58.14
2469	AMEX	DLS	Thu, Apr 7, 2016	57.61	57.72	57.09	57.30
2468	AMEX	DLS	Wed, Apr 6, 2016	57.42	57.94	57.35	57.92
2467	AMEX	DLS	Tue, Apr 5, 2016	58.20	58.20	58.20	57.15
2466	AMEX	DLS	Mon, Apr 4, 2016	58.51	58.60	58.13	58.20
2465	AMEX	DLS	Fri, Apr 1, 2016	57.97	58.46	57.81	58.38
2464	AMEX	DLS	Thu, Mar 31, 2016	59.13	59.26	59.03	58.90
2463	AMEX	DLS	Wed, Mar 30, 2016	59.23	59.59	58.92	59.28
2462	AMEX	DLS	Tue, Mar 29, 2016	57.95	58.70	57.86	58.82
2461	AMEX	DLS	Mon, Mar 28, 2016	58.10	58.28	57.66	58.20
2460	AMEX	DLS	Thu, Mar 24, 2016	57.94	57.94	57.94	57.80
2459	AMEX	DLS	Wed, Mar 23, 2016	58.40	58.40	57.93	57.94
2458	AMEX	DLS	Tue, Mar 22, 2016	58.40	58.71	58.24	58.60
2457	AMEX	DLS	Mon, Mar 21, 2016	58.56	58.71	58.36	58.54
2456	AMEX	DLS	Fri, Mar 18, 2016	58.85	59.01	58.65	58.82
2455	AMEX	DLS	Thu, Mar 17, 2016	58.13	58.84	58.10	58.73
2454	AMEX	DLS	Wed, Mar 16, 2016	57.01	58.06	56.94	58.04
2453	AMEX	DLS	Tue, Mar 15, 2016	57.58	57.58	57.58	57.31
2452	AMEX	DLS	Mon, Mar 14, 2016	57.55	57.66	57.46	57.65
2451	AMEX	DLS	Fri, Mar 11, 2016	56.45	56.45	56.45	57.55
2450	AMEX	DLS	Thu, Mar 10, 2016	56.24	56.24	56.24	56.45
2449	AMEX	DLS	Wed, Mar 9, 2016	56.39	56.51	56.18	56.24
2448	AMEX	DLS	Tue, Mar 8, 2016	56.56	56.76	56.15	56.19
2447	AMEX	DLS	Mon, Mar 7, 2016	56.48	57.04	56.43	56.86
2446	AMEX	DLS	Fri, Mar 4, 2016	56.76	57.20	56.70	56.87
2445	AMEX	DLS	Thu, Mar 3, 2016	55.59	55.59	55.59	56.14
2444	AMEX	DLS	Wed, Mar 2, 2016	55.25	55.59	55.11	55.59
2443	AMEX	DLS	Tue, Mar 1, 2016	54.94	55.48	54.72	55.45
2442	AMEX	DLS	Mon, Feb 29, 2016	54.36	54.64	54.15	54.25
2441	AMEX	DLS	Fri, Feb 26, 2016	54.73	54.73	54.16	54.24
2440	AMEX	DLS	Thu, Feb 25, 2016	54.55	54.70	54.15	54.66
2439	AMEX	DLS	Wed, Feb 24, 2016	53.53	54.23	53.39	54.14
2438	AMEX	DLS	Tue, Feb 23, 2016	54.33	54.33	53.67	53.73
2437	AMEX	DLS	Mon, Feb 22, 2016	53.96	54.53	53.96	54.40
2436	AMEX	DLS	Fri, Feb 19, 2016	53.41	53.84	53.24	53.77
2435	AMEX	DLS	Thu, Feb 18, 2016	54.08	54.17	53.72	53.83
2434	AMEX	DLS	Wed, Feb 17, 2016	53.21	53.88	53.20	53.75
2433	AMEX	DLS	Tue, Feb 16, 2016	52.66	52.66	52.21	52.62
2432	AMEX	DLS	Fri, Feb 12, 2016	51.48	52.15	51.35	52.15
2431	AMEX	DLS	Thu, Feb 11, 2016	51.62	51.78	51.35	51.74
2430	AMEX	DLS	Wed, Feb 10, 2016	52.27	52.58	52.04	52.14
2429	AMEX	DLS	Tue, Feb 9, 2016	51.86	52.44	51.84	52.30
2428	AMEX	DLS	Mon, Feb 8, 2016	53.11	53.11	52.44	52.92
2427	AMEX	DLS	Fri, Feb 5, 2016	54.34	54.46	53.56	53.71
2426	AMEX	DLS	Thu, Feb 4, 2016	54.28	54.53	53.99	54.46
2425	AMEX	DLS	Wed, Feb 3, 2016	54.22	54.61	53.60	54.46
2424	AMEX	DLS	Tue, Feb 2, 2016	54.29	54.56	53.83	53.98
2423	AMEX	DLS	Mon, Feb 1, 2016	54.49	55.00	54.38	54.95
2422	AMEX	DLS	Fri, Jan 29, 2016	54.26	54.87	54.16	54.85
2421	AMEX	DLS	Thu, Jan 28, 2016	54.38	54.38	53.91	54.27
2420	AMEX	DLS	Wed, Jan 27, 2016	53.96	54.37	53.38	53.65
2419	AMEX	DLS	Tue, Jan 26, 2016	53.46	54.05	53.41	54.05
2418	AMEX	DLS	Mon, Jan 25, 2016	53.50	53.72	53.17	53.23
2417	AMEX	DLS	Fri, Jan 22, 2016	53.28	53.62	53.25	53.60
2416	AMEX	DLS	Thu, Jan 21, 2016	51.74	52.60	51.45	52.34
2415	AMEX	DLS	Wed, Jan 20, 2016	52.23	52.47	51.10	52.24
2414	AMEX	DLS	Tue, Jan 19, 2016	53.41	53.46	52.69	53.11
2413	AMEX	DLS	Fri, Jan 15, 2016	53.23	53.46	52.81	53.18
2412	AMEX	DLS	Thu, Jan 14, 2016	54.41	54.92	54.03	54.73
2411	AMEX	DLS	Wed, Jan 13, 2016	55.26	55.26	54.19	54.32
2410	AMEX	DLS	Tue, Jan 12, 2016	55.14	55.14	54.56	54.95
2409	AMEX	DLS	Mon, Jan 11, 2016	55.25	55.25	54.50	54.92
2408	AMEX	DLS	Fri, Jan 8, 2016	55.50	55.50	54.68	54.72
2407	AMEX	DLS	Thu, Jan 7, 2016	55.47	55.80	55.27	55.47
2406	AMEX	DLS	Wed, Jan 6, 2016	56.26	56.57	56.14	56.29
2405	AMEX	DLS	Tue, Jan 5, 2016	57.23	57.40	56.99	57.37
2404	AMEX	DLS	Mon, Jan 4, 2016	57.51	57.68	56.93	57.52
2403	AMEX	DLS	Thu, Dec 31, 2015	58.38	58.38	58.08	58.10
2402	AMEX	DLS	Wed, Dec 30, 2015	58.59	58.73	58.48	58.53
2401	AMEX	DLS	Tue, Dec 29, 2015	58.62	58.89	58.40	58.82
2400	AMEX	DLS	Mon, Dec 28, 2015	57.83	58.21	57.71	57.92
2399	AMEX	DLS	Thu, Dec 24, 2015	58.11	58.16	57.91	57.99
2398	AMEX	DLS	Wed, Dec 23, 2015	57.67	58.21	57.59	58.18
2397	AMEX	DLS	Tue, Dec 22, 2015	57.32	57.58	57.18	57.46
2396	AMEX	DLS	Mon, Dec 21, 2015	57.26	57.60	56.83	57.09
2395	AMEX	DLS	Fri, Dec 18, 2015	57.28	57.46	57.10	57.10
2394	AMEX	DLS	Thu, Dec 17, 2015	57.91	57.91	57.33	57.36
2393	AMEX	DLS	Wed, Dec 16, 2015	57.54	58.17	57.38	57.99
2392	AMEX	DLS	Tue, Dec 15, 2015	57.29	57.36	56.99	57.15
2391	AMEX	DLS	Mon, Dec 14, 2015	57.10	57.27	56.73	57.25
2390	AMEX	DLS	Fri, Dec 11, 2015	57.23	57.37	56.85	56.94
2389	AMEX	DLS	Thu, Dec 10, 2015	57.99	58.16	57.78	57.82
2388	AMEX	DLS	Wed, Dec 9, 2015	57.98	58.36	57.52	57.82
2387	AMEX	DLS	Tue, Dec 8, 2015	57.85	58.09	57.67	57.99
2386	AMEX	DLS	Mon, Dec 7, 2015	58.79	58.84	58.53	58.69
2385	AMEX	DLS	Fri, Dec 4, 2015	58.75	59.34	58.70	59.29
2384	AMEX	DLS	Thu, Dec 3, 2015	59.02	59.02	58.40	58.69
2383	AMEX	DLS	Wed, Dec 2, 2015	58.85	58.93	58.40	58.49
2382	AMEX	DLS	Tue, Dec 1, 2015	58.80	59.00	58.80	59.00
2381	AMEX	DLS	Mon, Nov 30, 2015	58.28	58.46	57.91	58.35
2380	AMEX	DLS	Fri, Nov 27, 2015	58.04	58.07	57.94	58.02
2379	AMEX	DLS	Wed, Nov 25, 2015	57.98	58.20	57.85	58.01
2378	AMEX	DLS	Tue, Nov 24, 2015	57.75	58.19	57.71	58.10
2377	AMEX	DLS	Mon, Nov 23, 2015	58.18	58.30	57.83	58.00
2376	AMEX	DLS	Fri, Nov 20, 2015	58.54	58.70	58.24	58.24
2375	AMEX	DLS	Thu, Nov 19, 2015	58.37	58.53	58.29	58.32
2374	AMEX	DLS	Wed, Nov 18, 2015	57.71	58.13	57.66	58.13
2373	AMEX	DLS	Tue, Nov 17, 2015	57.55	57.75	57.34	57.45
2372	AMEX	DLS	Mon, Nov 16, 2015	57.03	57.63	56.88	57.62
2371	AMEX	DLS	Fri, Nov 13, 2015	57.16	57.18	56.87	56.90
2370	AMEX	DLS	Thu, Nov 12, 2015	57.35	57.45	57.11	57.13
2369	AMEX	DLS	Wed, Nov 11, 2015	57.87	57.87	57.66	57.70
2368	AMEX	DLS	Tue, Nov 10, 2015	57.28	57.54	57.13	57.49
2367	AMEX	DLS	Mon, Nov 9, 2015	57.69	57.90	57.42	57.66
2366	AMEX	DLS	Fri, Nov 6, 2015	57.90	58.05	57.71	58.05
2365	AMEX	DLS	Thu, Nov 5, 2015	58.39	58.45	58.10	58.26
2364	AMEX	DLS	Wed, Nov 4, 2015	58.49	58.49	58.12	58.32
2363	AMEX	DLS	Tue, Nov 3, 2015	58.49	58.93	58.40	58.80
2362	AMEX	DLS	Mon, Nov 2, 2015	58.43	58.73	58.43	58.69
2361	AMEX	DLS	Fri, Oct 30, 2015	58.14	58.49	58.06	58.14
2360	AMEX	DLS	Thu, Oct 29, 2015	57.82	58.03	57.82	58.00
2359	AMEX	DLS	Wed, Oct 28, 2015	58.22	58.53	57.90	58.24
2358	AMEX	DLS	Tue, Oct 27, 2015	58.29	58.32	58.11	58.24
2357	AMEX	DLS	Mon, Oct 26, 2015	58.72	58.79	58.52	58.70
2356	AMEX	DLS	Fri, Oct 23, 2015	58.67	58.87	58.52	58.80
2355	AMEX	DLS	Thu, Oct 22, 2015	58.24	58.77	58.24	58.54
2354	AMEX	DLS	Wed, Oct 21, 2015	58.56	58.56	58.16	58.16
2353	AMEX	DLS	Tue, Oct 20, 2015	58.08	58.26	58.03	58.15
2352	AMEX	DLS	Mon, Oct 19, 2015	58.13	58.33	57.96	58.20
2351	AMEX	DLS	Fri, Oct 16, 2015	58.18	58.25	57.99	58.19
2350	AMEX	DLS	Thu, Oct 15, 2015	58.17	58.68	58.16	58.67
2349	AMEX	DLS	Wed, Oct 14, 2015	57.72	57.91	57.58	57.84
2348	AMEX	DLS	Tue, Oct 13, 2015	57.42	57.80	57.26	57.36
2347	AMEX	DLS	Mon, Oct 12, 2015	58.12	58.17	58.00	58.10
2346	AMEX	DLS	Fri, Oct 9, 2015	58.04	58.05	57.79	57.97
2345	AMEX	DLS	Thu, Oct 8, 2015	57.21	57.98	57.21	57.94
2344	AMEX	DLS	Wed, Oct 7, 2015	57.48	57.64	57.19	57.55
2343	AMEX	DLS	Tue, Oct 6, 2015	56.87	57.10	56.83	57.02
2342	AMEX	DLS	Mon, Oct 5, 2015	56.63	56.99	56.52	56.90
2341	AMEX	DLS	Fri, Oct 2, 2015	55.07	56.11	55.07	56.09
2340	AMEX	DLS	Thu, Oct 1, 2015	55.37	55.84	54.86	55.22
2339	AMEX	DLS	Wed, Sep 30, 2015	54.95	55.19	54.69	55.17
2338	AMEX	DLS	Tue, Sep 29, 2015	54.46	54.71	54.36	54.53
2337	AMEX	DLS	Mon, Sep 28, 2015	55.07	55.25	54.53	54.61
2336	AMEX	DLS	Fri, Sep 25, 2015	55.51	55.55	54.95	55.19
2335	AMEX	DLS	Thu, Sep 24, 2015	54.64	55.06	54.47	54.99
2334	AMEX	DLS	Wed, Sep 23, 2015	55.25	55.25	54.77	55.02
2333	AMEX	DLS	Tue, Sep 22, 2015	55.16	55.24	54.86	55.19
2332	AMEX	DLS	Mon, Sep 21, 2015	56.26	56.28	55.91	56.01
2331	AMEX	DLS	Fri, Sep 18, 2015	56.92	57.05	56.50	56.55
2330	AMEX	DLS	Thu, Sep 17, 2015	57.21	58.00	57.10	57.32
2329	AMEX	DLS	Wed, Sep 16, 2015	57.05	57.42	57.00	57.38
2328	AMEX	DLS	Tue, Sep 15, 2015	56.51	56.91	56.40	56.85
2327	AMEX	DLS	Mon, Sep 14, 2015	56.62	56.64	56.40	56.57
2326	AMEX	DLS	Fri, Sep 11, 2015	56.55	56.98	56.49	56.98
2325	AMEX	DLS	Thu, Sep 10, 2015	56.26	56.87	56.26	56.71
2324	AMEX	DLS	Wed, Sep 9, 2015	56.82	56.88	55.92	55.93
2323	AMEX	DLS	Tue, Sep 8, 2015	56.07	56.52	56.07	56.41
2322	AMEX	DLS	Fri, Sep 4, 2015	55.41	55.44	54.92	55.15
2321	AMEX	DLS	Thu, Sep 3, 2015	56.08	56.47	55.88	55.96
2320	AMEX	DLS	Wed, Sep 2, 2015	56.16	56.28	55.64	56.16
2319	AMEX	DLS	Tue, Sep 1, 2015	56.63	56.63	55.36	55.61
2318	AMEX	DLS	Mon, Aug 31, 2015	57.16	57.44	56.89	57.20
2317	AMEX	DLS	Fri, Aug 28, 2015	57.17	57.51	56.99	57.42
2316	AMEX	DLS	Thu, Aug 27, 2015	56.90	57.55	56.80	57.35
2315	AMEX	DLS	Wed, Aug 26, 2015	56.16	56.94	55.67	56.81
2314	AMEX	DLS	Tue, Aug 25, 2015	55.77	57.39	55.55	55.63
2313	AMEX	DLS	Mon, Aug 24, 2015	56.63	56.63	54.37	55.22
2312	AMEX	DLS	Fri, Aug 21, 2015	58.19	58.47	57.16	57.20
2311	AMEX	DLS	Thu, Aug 20, 2015	58.91	59.05	58.16	58.16
2310	AMEX	DLS	Wed, Aug 19, 2015	59.49	59.70	59.13	59.45
2309	AMEX	DLS	Tue, Aug 18, 2015	59.97	60.02	59.79	59.87
2308	AMEX	DLS	Mon, Aug 17, 2015	59.98	60.21	59.79	60.19
2307	AMEX	DLS	Fri, Aug 14, 2015	60.08	60.31	59.91	60.26
2306	AMEX	DLS	Thu, Aug 13, 2015	59.89	60.14	59.75	60.07
2305	AMEX	DLS	Wed, Aug 12, 2015	59.70	60.15	59.45	60.15
2304	AMEX	DLS	Tue, Aug 11, 2015	60.23	60.23	59.91	60.19
2303	AMEX	DLS	Mon, Aug 10, 2015	60.23	60.87	60.15	60.85
2302	AMEX	DLS	Fri, Aug 7, 2015	59.79	60.05	59.71	60.02
2301	AMEX	DLS	Thu, Aug 6, 2015	60.24	60.24	59.97	60.17
2300	AMEX	DLS	Wed, Aug 5, 2015	60.55	60.55	60.29	60.41
2299	AMEX	DLS	Tue, Aug 4, 2015	60.37	60.49	60.12	60.21
2298	AMEX	DLS	Mon, Aug 3, 2015	60.33	60.42	60.02	60.23
2297	AMEX	DLS	Fri, Jul 31, 2015	60.59	60.59	60.15	60.32
2296	AMEX	DLS	Thu, Jul 30, 2015	59.90	60.04	59.67	60.03
2295	AMEX	DLS	Wed, Jul 29, 2015	60.00	60.22	59.80	60.03
2294	AMEX	DLS	Tue, Jul 28, 2015	59.67	60.03	59.49	59.97
2293	AMEX	DLS	Mon, Jul 27, 2015	59.75	59.75	59.25	59.37
2292	AMEX	DLS	Fri, Jul 24, 2015	60.13	60.17	59.74	59.79
2291	AMEX	DLS	Thu, Jul 23, 2015	60.52	60.55	60.15	60.26
2290	AMEX	DLS	Wed, Jul 22, 2015	60.50	60.50	60.28	60.43
2289	AMEX	DLS	Tue, Jul 21, 2015	60.61	60.68	60.50	60.63
2288	AMEX	DLS	Mon, Jul 20, 2015	60.56	60.64	60.38	60.54
2287	AMEX	DLS	Fri, Jul 17, 2015	60.41	60.46	60.25	60.31
2286	AMEX	DLS	Thu, Jul 16, 2015	60.42	60.51	60.20	60.38
2285	AMEX	DLS	Wed, Jul 15, 2015	60.16	60.22	59.87	60.01
2284	AMEX	DLS	Tue, Jul 14, 2015	59.95	60.16	59.88	60.09
2283	AMEX	DLS	Mon, Jul 13, 2015	59.91	60.67	59.51	59.81
2282	AMEX	DLS	Fri, Jul 10, 2015	58.84	59.63	58.84	59.54
2281	AMEX	DLS	Thu, Jul 9, 2015	58.35	58.74	58.09	58.26
2280	AMEX	DLS	Wed, Jul 8, 2015	58.55	58.55	57.71	57.78
2279	AMEX	DLS	Tue, Jul 7, 2015	59.18	59.29	58.27	59.14
2278	AMEX	DLS	Mon, Jul 6, 2015	59.62	59.75	59.28	59.43
2277	AMEX	DLS	Thu, Jul 2, 2015	60.72	60.72	60.54	60.71
2276	AMEX	DLS	Wed, Jul 1, 2015	60.87	61.04	60.40	60.60
2275	AMEX	DLS	Tue, Jun 30, 2015	60.68	60.97	60.21	60.34
2274	AMEX	DLS	Mon, Jun 29, 2015	60.92	60.92	60.07	60.07
2273	AMEX	DLS	Fri, Jun 26, 2015	61.69	61.69	61.33	61.53
2272	AMEX	DLS	Thu, Jun 25, 2015	61.93	61.93	61.61	61.65
2271	AMEX	DLS	Wed, Jun 24, 2015	61.87	61.92	61.61	61.61
2270	AMEX	DLS	Tue, Jun 23, 2015	62.01	62.16	61.85	62.11
2269	AMEX	DLS	Mon, Jun 22, 2015	62.26	62.26	61.83	61.93
2268	AMEX	DLS	Fri, Jun 19, 2015	62.80	62.80	62.34	62.58
2267	AMEX	DLS	Thu, Jun 18, 2015	62.75	63.21	62.33	62.79
2266	AMEX	DLS	Wed, Jun 17, 2015	62.53	62.71	61.91	62.63
2265	AMEX	DLS	Tue, Jun 16, 2015	62.38	62.56	62.18	62.52
2264	AMEX	DLS	Mon, Jun 15, 2015	62.44	62.60	62.20	62.54
2263	AMEX	DLS	Fri, Jun 12, 2015	62.85	63.00	62.63	62.92
2262	AMEX	DLS	Thu, Jun 11, 2015	63.07	63.24	62.89	63.18
2261	AMEX	DLS	Wed, Jun 10, 2015	62.76	63.16	62.75	63.05
2260	AMEX	DLS	Tue, Jun 9, 2015	62.16	62.23	61.85	62.17
2259	AMEX	DLS	Mon, Jun 8, 2015	62.51	62.58	62.23	62.46
2258	AMEX	DLS	Fri, Jun 5, 2015	62.42	62.69	62.23	62.45
2257	AMEX	DLS	Thu, Jun 4, 2015	63.20	63.47	62.88	63.01
2256	AMEX	DLS	Wed, Jun 3, 2015	63.61	63.90	63.56	63.74
2255	AMEX	DLS	Tue, Jun 2, 2015	63.30	63.80	63.12	63.48
2254	AMEX	DLS	Mon, Jun 1, 2015	63.39	63.41	62.88	62.93
2253	AMEX	DLS	Fri, May 29, 2015	62.05	63.34	62.05	62.83
2252	AMEX	DLS	Thu, May 28, 2015	63.05	63.29	62.85	63.18
2251	AMEX	DLS	Wed, May 27, 2015	63.43	63.63	63.27	63.60
2250	AMEX	DLS	Tue, May 26, 2015	63.66	63.66	63.13	63.25
2249	AMEX	DLS	Fri, May 22, 2015	64.08	64.12	63.95	63.98
2248	AMEX	DLS	Thu, May 21, 2015	64.10	64.28	63.93	64.18
2247	AMEX	DLS	Wed, May 20, 2015	63.93	64.20	63.76	63.95
2246	AMEX	DLS	Tue, May 19, 2015	64.01	64.14	63.89	63.98
2245	AMEX	DLS	Mon, May 18, 2015	64.32	64.48	64.08	64.32
2244	AMEX	DLS	Fri, May 15, 2015	64.34	64.67	64.16	64.63
2243	AMEX	DLS	Thu, May 14, 2015	64.22	64.32	64.05	64.30
2242	AMEX	DLS	Wed, May 13, 2015	63.69	64.02	63.66	63.72
2241	AMEX	DLS	Tue, May 12, 2015	62.92	63.16	62.80	63.10
2240	AMEX	DLS	Mon, May 11, 2015	62.96	63.14	62.73	62.91
2239	AMEX	DLS	Fri, May 8, 2015	62.60	63.30	62.60	63.22
2238	AMEX	DLS	Thu, May 7, 2015	61.92	62.00	61.67	61.99
2237	AMEX	DLS	Wed, May 6, 2015	62.46	62.46	61.84	62.06
2236	AMEX	DLS	Tue, May 5, 2015	62.69	62.69	62.15	62.24
2235	AMEX	DLS	Mon, May 4, 2015	62.64	62.88	62.51	62.87
2234	AMEX	DLS	Fri, May 1, 2015	62.47	62.66	62.21	62.65
2233	AMEX	DLS	Thu, Apr 30, 2015	62.66	62.70	62.32	62.40
2232	AMEX	DLS	Wed, Apr 29, 2015	62.93	63.08	62.70	62.90
2231	AMEX	DLS	Tue, Apr 28, 2015	62.89	63.21	62.83	63.14
2230	AMEX	DLS	Mon, Apr 27, 2015	62.88	63.13	62.71	62.79
2229	AMEX	DLS	Fri, Apr 24, 2015	62.39	62.60	62.30	62.49
2228	AMEX	DLS	Thu, Apr 23, 2015	61.53	62.06	61.47	61.99
2227	AMEX	DLS	Wed, Apr 22, 2015	61.83	61.85	61.59	61.78
2226	AMEX	DLS	Tue, Apr 21, 2015	61.45	61.66	61.17	61.48
2225	AMEX	DLS	Mon, Apr 20, 2015	61.23	61.24	61.00	61.13
2224	AMEX	DLS	Fri, Apr 17, 2015	61.44	61.45	61.10	61.40
2223	AMEX	DLS	Thu, Apr 16, 2015	62.00	62.22	61.75	62.06
2222	AMEX	DLS	Wed, Apr 15, 2015	61.71	61.76	61.30	61.65
2221	AMEX	DLS	Tue, Apr 14, 2015	61.38	61.57	61.33	61.50
2220	AMEX	DLS	Mon, Apr 13, 2015	60.97	61.13	60.78	60.85
2219	AMEX	DLS	Fri, Apr 10, 2015	61.10	61.32	61.08	61.32
2218	AMEX	DLS	Thu, Apr 9, 2015	61.36	61.38	60.98	61.19
2217	AMEX	DLS	Wed, Apr 8, 2015	61.23	61.43	61.09	61.22
2216	AMEX	DLS	Tue, Apr 7, 2015	60.74	60.87	60.39	60.39
2215	AMEX	DLS	Mon, Apr 6, 2015	60.59	61.09	60.36	60.84
2214	AMEX	DLS	Thu, Apr 2, 2015	59.99	60.12	59.83	60.09
2213	AMEX	DLS	Wed, Apr 1, 2015	59.40	59.56	59.15	59.55
2212	AMEX	DLS	Tue, Mar 31, 2015	59.07	59.40	58.95	59.26
2211	AMEX	DLS	Mon, Mar 30, 2015	59.76	59.88	59.63	59.73
2210	AMEX	DLS	Fri, Mar 27, 2015	59.79	59.84	59.65	59.78
2209	AMEX	DLS	Thu, Mar 26, 2015	59.94	60.03	59.62	59.84
2208	AMEX	DLS	Wed, Mar 25, 2015	60.85	60.85	60.21	60.21
2207	AMEX	DLS	Tue, Mar 24, 2015	60.81	60.87	60.51	60.53
2206	AMEX	DLS	Mon, Mar 23, 2015	60.48	60.62	60.30	60.44
2205	AMEX	DLS	Fri, Mar 20, 2015	59.78	60.27	59.70	60.06
2204	AMEX	DLS	Thu, Mar 19, 2015	59.37	59.40	58.91	59.05
2203	AMEX	DLS	Wed, Mar 18, 2015	58.71	59.80	58.34	59.66
2202	AMEX	DLS	Tue, Mar 17, 2015	58.55	58.69	58.36	58.61
2201	AMEX	DLS	Mon, Mar 16, 2015	58.77	58.94	58.67	58.85
2200	AMEX	DLS	Fri, Mar 13, 2015	58.37	58.46	58.12	58.46
2199	AMEX	DLS	Thu, Mar 12, 2015	58.47	58.73	58.47	58.73
2198	AMEX	DLS	Wed, Mar 11, 2015	57.91	57.93	57.70	57.86
2197	AMEX	DLS	Tue, Mar 10, 2015	58.07	58.21	57.70	57.72
2196	AMEX	DLS	Mon, Mar 9, 2015	58.83	58.90	58.64	58.85
2195	AMEX	DLS	Fri, Mar 6, 2015	59.25	59.30	58.64	58.72
2194	AMEX	DLS	Thu, Mar 5, 2015	59.56	59.69	59.44	59.56
2193	AMEX	DLS	Wed, Mar 4, 2015	59.53	59.53	59.01	59.30
2192	AMEX	DLS	Tue, Mar 3, 2015	59.89	59.89	59.52	59.63
2191	AMEX	DLS	Mon, Mar 2, 2015	59.76	59.93	59.55	59.93
2190	AMEX	DLS	Fri, Feb 27, 2015	59.68	59.89	59.63	59.77
2189	AMEX	DLS	Thu, Feb 26, 2015	59.54	59.86	59.51	59.62
2188	AMEX	DLS	Wed, Feb 25, 2015	59.41	59.82	59.41	59.76
2187	AMEX	DLS	Tue, Feb 24, 2015	59.05	59.39	58.89	59.31
2186	AMEX	DLS	Mon, Feb 23, 2015	59.13	59.41	58.86	59.06
2185	AMEX	DLS	Fri, Feb 20, 2015	58.71	59.39	58.69	59.32
2184	AMEX	DLS	Thu, Feb 19, 2015	58.73	59.00	58.58	58.76
2183	AMEX	DLS	Wed, Feb 18, 2015	58.51	58.84	58.31	58.78
2182	AMEX	DLS	Tue, Feb 17, 2015	58.02	58.38	57.99	58.23
2181	AMEX	DLS	Fri, Feb 13, 2015	57.98	58.01	57.70	57.98
2180	AMEX	DLS	Thu, Feb 12, 2015	57.10	57.59	56.95	57.56
2179	AMEX	DLS	Wed, Feb 11, 2015	56.92	56.96	56.63	56.86
2178	AMEX	DLS	Tue, Feb 10, 2015	56.99	57.19	56.84	57.10
2177	AMEX	DLS	Mon, Feb 9, 2015	56.61	56.79	56.55	56.56
2176	AMEX	DLS	Fri, Feb 6, 2015	56.99	57.10	56.64	56.66
2175	AMEX	DLS	Thu, Feb 5, 2015	57.03	57.54	57.03	57.45
2174	AMEX	DLS	Wed, Feb 4, 2015	56.76	57.00	56.49	56.49
2173	AMEX	DLS	Tue, Feb 3, 2015	56.41	56.99	56.32	56.98
2172	AMEX	DLS	Mon, Feb 2, 2015	56.10	56.35	55.80	56.27
2171	AMEX	DLS	Fri, Jan 30, 2015	55.66	56.17	55.66	55.70
2170	AMEX	DLS	Thu, Jan 29, 2015	55.88	56.13	55.65	56.12
2169	AMEX	DLS	Wed, Jan 28, 2015	56.20	56.29	55.37	55.53
2168	AMEX	DLS	Tue, Jan 27, 2015	55.75	56.00	55.70	55.92
2167	AMEX	DLS	Mon, Jan 26, 2015	55.57	56.01	55.57	55.94
2166	AMEX	DLS	Fri, Jan 23, 2015	55.44	55.57	55.20	55.20
2165	AMEX	DLS	Thu, Jan 22, 2015	55.59	55.88	55.40	55.74
2164	AMEX	DLS	Wed, Jan 21, 2015	55.48	55.70	55.41	55.61
2163	AMEX	DLS	Tue, Jan 20, 2015	55.60	55.60	55.31	55.47
2162	AMEX	DLS	Fri, Jan 16, 2015	54.91	55.52	54.74	55.52
2161	AMEX	DLS	Thu, Jan 15, 2015	55.51	55.58	55.08	55.15
2160	AMEX	DLS	Wed, Jan 14, 2015	55.07	55.23	54.76	55.16
2159	AMEX	DLS	Tue, Jan 13, 2015	55.36	55.60	54.73	55.20
2158	AMEX	DLS	Mon, Jan 12, 2015	55.24	55.28	54.87	55.02
2157	AMEX	DLS	Fri, Jan 9, 2015	55.42	55.42	55.07	55.35
2156	AMEX	DLS	Thu, Jan 8, 2015	55.17	55.50	55.05	55.29
2155	AMEX	DLS	Wed, Jan 7, 2015	54.92	55.16	54.66	55.09
2154	AMEX	DLS	Tue, Jan 6, 2015	55.05	55.10	54.40	54.64
2153	AMEX	DLS	Mon, Jan 5, 2015	55.36	55.52	54.99	55.12
2152	AMEX	DLS	Fri, Jan 2, 2015	55.81	56.00	55.59	55.63
2151	AMEX	DLS	Wed, Dec 31, 2014	55.73	56.09	55.51	55.52
2150	AMEX	DLS	Tue, Dec 30, 2014	55.87	55.94	55.72	55.72
2149	AMEX	DLS	Mon, Dec 29, 2014	55.85	56.03	55.85	55.96
2148	AMEX	DLS	Fri, Dec 26, 2014	55.87	56.31	55.84	56.12
2147	AMEX	DLS	Wed, Dec 24, 2014	55.79	55.86	55.56	55.86
2146	AMEX	DLS	Tue, Dec 23, 2014	55.69	55.85	55.55	55.77
2145	AMEX	DLS	Mon, Dec 22, 2014	55.72	55.93	55.70	55.80
2144	AMEX	DLS	Fri, Dec 19, 2014	55.39	55.72	55.28	55.60
2143	AMEX	DLS	Thu, Dec 18, 2014	55.79	55.90	55.46	55.88
2142	AMEX	DLS	Wed, Dec 17, 2014	54.54	55.45	54.54	55.12
2141	AMEX	DLS	Tue, Dec 16, 2014	54.51	55.15	54.47	54.51
2140	AMEX	DLS	Mon, Dec 15, 2014	55.20	55.24	54.33	54.49
2139	AMEX	DLS	Fri, Dec 12, 2014	55.47	55.62	55.00	55.03
2138	AMEX	DLS	Thu, Dec 11, 2014	55.72	56.14	55.62	55.73
2137	AMEX	DLS	Wed, Dec 10, 2014	56.40	56.40	55.70	55.93
2136	AMEX	DLS	Tue, Dec 9, 2014	55.95	56.32	55.90	56.32
2135	AMEX	DLS	Mon, Dec 8, 2014	56.55	56.69	56.34	56.39
2134	AMEX	DLS	Fri, Dec 5, 2014	57.00	57.14	56.79	56.80
2133	AMEX	DLS	Thu, Dec 4, 2014	57.10	57.29	56.94	57.13
2132	AMEX	DLS	Wed, Dec 3, 2014	56.99	57.13	56.92	57.08
2131	AMEX	DLS	Tue, Dec 2, 2014	56.81	56.96	56.78	56.89
2130	AMEX	DLS	Mon, Dec 1, 2014	56.93	56.96	56.63	56.81
2129	AMEX	DLS	Fri, Nov 28, 2014	57.46	57.46	57.17	57.17
2128	AMEX	DLS	Wed, Nov 26, 2014	57.67	57.88	57.56	57.88
2127	AMEX	DLS	Tue, Nov 25, 2014	57.48	57.68	57.44	57.55
2126	AMEX	DLS	Mon, Nov 24, 2014	57.59	57.67	57.51	57.65
2125	AMEX	DLS	Fri, Nov 21, 2014	57.51	57.76	57.32	57.54
2124	AMEX	DLS	Thu, Nov 20, 2014	57.13	57.23	56.98	57.09
2123	AMEX	DLS	Wed, Nov 19, 2014	57.50	57.60	57.23	57.41
2122	AMEX	DLS	Tue, Nov 18, 2014	57.75	57.89	57.58	57.80
2121	AMEX	DLS	Mon, Nov 17, 2014	57.40	57.51	57.35	57.40
2120	AMEX	DLS	Fri, Nov 14, 2014	57.51	57.89	57.50	57.83
2119	AMEX	DLS	Thu, Nov 13, 2014	57.83	57.96	57.73	57.89
2118	AMEX	DLS	Wed, Nov 12, 2014	57.76	57.87	57.68	57.74
2117	AMEX	DLS	Tue, Nov 11, 2014	57.97	58.21	57.96	58.14
2116	AMEX	DLS	Mon, Nov 10, 2014	57.97	58.13	57.95	57.99
2115	AMEX	DLS	Fri, Nov 7, 2014	57.32	57.61	57.32	57.61
2114	AMEX	DLS	Thu, Nov 6, 2014	57.77	57.84	57.54	57.65
2113	AMEX	DLS	Wed, Nov 5, 2014	58.14	58.14	57.74	57.94
2112	AMEX	DLS	Tue, Nov 4, 2014	58.02	58.21	57.87	58.19
2111	AMEX	DLS	Mon, Nov 3, 2014	58.87	58.87	58.50	58.68
2110	AMEX	DLS	Fri, Oct 31, 2014	58.80	58.95	58.57	58.92
2109	AMEX	DLS	Thu, Oct 30, 2014	57.74	58.29	57.74	58.12
2108	AMEX	DLS	Wed, Oct 29, 2014	58.36	58.46	57.66	57.86
2107	AMEX	DLS	Tue, Oct 28, 2014	57.94	58.16	57.86	58.15
2106	AMEX	DLS	Mon, Oct 27, 2014	57.36	57.68	57.36	57.60
2105	AMEX	DLS	Fri, Oct 24, 2014	57.66	57.78	57.50	57.73
2104	AMEX	DLS	Thu, Oct 23, 2014	57.56	57.71	57.40	57.44
2103	AMEX	DLS	Wed, Oct 22, 2014	57.44	57.57	57.08	57.11
2102	AMEX	DLS	Tue, Oct 21, 2014	56.88	57.32	56.88	57.23
2101	AMEX	DLS	Mon, Oct 20, 2014	56.19	56.77	56.07	56.69
2100	AMEX	DLS	Fri, Oct 17, 2014	56.24	56.38	56.00	56.22
2099	AMEX	DLS	Thu, Oct 16, 2014	55.03	55.96	54.81	55.63
2098	AMEX	DLS	Wed, Oct 15, 2014	55.70	56.06	54.83	56.01
2097	AMEX	DLS	Tue, Oct 14, 2014	56.12	56.32	55.76	55.83
2096	AMEX	DLS	Mon, Oct 13, 2014	56.25	56.34	55.49	55.55
2095	AMEX	DLS	Fri, Oct 10, 2014	56.31	56.50	55.80	55.80
2094	AMEX	DLS	Thu, Oct 9, 2014	57.73	57.79	56.78	56.83
2093	AMEX	DLS	Wed, Oct 8, 2014	57.62	58.43	57.37	58.43
2092	AMEX	DLS	Tue, Oct 7, 2014	58.07	58.18	57.63	57.63
2091	AMEX	DLS	Mon, Oct 6, 2014	58.41	58.57	58.19	58.44
2090	AMEX	DLS	Fri, Oct 3, 2014	58.19	58.36	57.97	58.32
2089	AMEX	DLS	Thu, Oct 2, 2014	58.35	58.41	57.67	58.24
2088	AMEX	DLS	Wed, Oct 1, 2014	58.97	58.97	58.48	58.66
2087	AMEX	DLS	Tue, Sep 30, 2014	58.98	59.33	58.98	59.18
2086	AMEX	DLS	Mon, Sep 29, 2014	59.18	59.44	58.78	59.24
2085	AMEX	DLS	Fri, Sep 26, 2014	59.80	59.97	59.65	59.86
2084	AMEX	DLS	Thu, Sep 25, 2014	60.30	60.36	59.78	59.90
2083	AMEX	DLS	Wed, Sep 24, 2014	60.43	60.77	60.30	60.70
2082	AMEX	DLS	Tue, Sep 23, 2014	60.50	60.79	60.31	60.45
2081	AMEX	DLS	Mon, Sep 22, 2014	60.89	60.99	60.57	60.73
2080	AMEX	DLS	Fri, Sep 19, 2014	61.70	61.70	61.25	61.42
2079	AMEX	DLS	Thu, Sep 18, 2014	61.49	61.67	61.40	61.64
2078	AMEX	DLS	Wed, Sep 17, 2014	61.59	61.72	61.17	61.29
2077	AMEX	DLS	Tue, Sep 16, 2014	61.21	61.93	61.21	61.73
2076	AMEX	DLS	Mon, Sep 15, 2014	61.66	61.74	61.48	61.58
2075	AMEX	DLS	Fri, Sep 12, 2014	61.92	61.99	61.64	61.82
2074	AMEX	DLS	Thu, Sep 11, 2014	62.02	62.15	61.93	62.00
2073	AMEX	DLS	Wed, Sep 10, 2014	62.50	62.68	62.31	62.68
2072	AMEX	DLS	Tue, Sep 9, 2014	62.71	62.74	62.42	62.56
2071	AMEX	DLS	Mon, Sep 8, 2014	63.19	63.31	62.80	62.86
2070	AMEX	DLS	Fri, Sep 5, 2014	63.39	63.62	63.25	63.62
2069	AMEX	DLS	Thu, Sep 4, 2014	63.86	63.92	63.50	63.52
2068	AMEX	DLS	Wed, Sep 3, 2014	64.09	64.14	63.83	63.93
2067	AMEX	DLS	Tue, Sep 2, 2014	63.87	63.92	63.59	63.79
2066	AMEX	DLS	Fri, Aug 29, 2014	63.89	63.97	63.69	63.76
2065	AMEX	DLS	Thu, Aug 28, 2014	63.79	63.97	63.65	63.85
2064	AMEX	DLS	Wed, Aug 27, 2014	64.18	64.30	64.06	64.13
2063	AMEX	DLS	Tue, Aug 26, 2014	64.15	64.19	64.00	64.00
2062	AMEX	DLS	Mon, Aug 25, 2014	63.96	64.19	63.96	64.14
2061	AMEX	DLS	Fri, Aug 22, 2014	64.14	64.18	63.86	63.91
2060	AMEX	DLS	Thu, Aug 21, 2014	64.11	64.19	64.05	64.12
2059	AMEX	DLS	Wed, Aug 20, 2014	63.91	64.07	63.81	64.00
2058	AMEX	DLS	Tue, Aug 19, 2014	64.11	64.17	64.01	64.13
2057	AMEX	DLS	Mon, Aug 18, 2014	63.83	64.02	63.82	63.98
2056	AMEX	DLS	Fri, Aug 15, 2014	63.81	64.11	63.21	63.62
2055	AMEX	DLS	Thu, Aug 14, 2014	63.49	63.60	63.45	63.59
2054	AMEX	DLS	Wed, Aug 13, 2014	63.20	63.35	63.18	63.26
2053	AMEX	DLS	Tue, Aug 12, 2014	63.08	63.21	62.89	63.03
2052	AMEX	DLS	Mon, Aug 11, 2014	62.98	63.05	62.86	63.02
2051	AMEX	DLS	Fri, Aug 8, 2014	62.32	62.77	62.07	62.75
2050	AMEX	DLS	Thu, Aug 7, 2014	62.81	62.91	62.22	62.36
2049	AMEX	DLS	Wed, Aug 6, 2014	62.46	62.83	62.46	62.79
2048	AMEX	DLS	Tue, Aug 5, 2014	63.28	63.39	62.65	62.76
2047	AMEX	DLS	Mon, Aug 4, 2014	63.57	63.73	63.25	63.64
2046	AMEX	DLS	Fri, Aug 1, 2014	63.51	63.74	63.26	63.52
2045	AMEX	DLS	Thu, Jul 31, 2014	64.16	64.17	63.67	63.71
2044	AMEX	DLS	Wed, Jul 30, 2014	64.79	64.89	64.42	64.70
2043	AMEX	DLS	Tue, Jul 29, 2014	65.01	65.08	64.66	64.74
2042	AMEX	DLS	Mon, Jul 28, 2014	64.91	64.94	64.61	64.86
2041	AMEX	DLS	Fri, Jul 25, 2014	64.84	65.04	64.60	64.81
2040	AMEX	DLS	Thu, Jul 24, 2014	65.06	65.08	64.81	64.84
2039	AMEX	DLS	Wed, Jul 23, 2014	64.94	65.04	64.86	64.94
2038	AMEX	DLS	Tue, Jul 22, 2014	64.70	64.88	64.53	64.59
2037	AMEX	DLS	Mon, Jul 21, 2014	64.35	64.50	64.20	64.46
2036	AMEX	DLS	Fri, Jul 18, 2014	64.41	64.68	64.28	64.62
2035	AMEX	DLS	Thu, Jul 17, 2014	64.75	64.85	64.14	64.22
2034	AMEX	DLS	Wed, Jul 16, 2014	64.86	64.99	64.61	64.81
2033	AMEX	DLS	Tue, Jul 15, 2014	64.72	64.82	64.27	64.57
2032	AMEX	DLS	Mon, Jul 14, 2014	64.78	65.03	64.67	64.76
2031	AMEX	DLS	Fri, Jul 11, 2014	64.30	64.39	64.19	64.39
2030	AMEX	DLS	Thu, Jul 10, 2014	64.13	64.38	63.83	64.24
2029	AMEX	DLS	Wed, Jul 9, 2014	64.84	65.08	64.73	65.02
2028	AMEX	DLS	Tue, Jul 8, 2014	65.15	65.15	64.83	65.04
2027	AMEX	DLS	Mon, Jul 7, 2014	65.39	65.39	65.23	65.35
2026	AMEX	DLS	Thu, Jul 3, 2014	65.48	65.76	65.38	65.68
2025	AMEX	DLS	Wed, Jul 2, 2014	65.28	65.50	65.28	65.50
2024	AMEX	DLS	Tue, Jul 1, 2014	65.23	65.46	65.23	65.32
2023	AMEX	DLS	Mon, Jun 30, 2014	64.49	64.82	64.39	64.78
2022	AMEX	DLS	Fri, Jun 27, 2014	64.48	64.60	64.16	64.59
2021	AMEX	DLS	Thu, Jun 26, 2014	64.50	64.67	64.16	64.65
2020	AMEX	DLS	Wed, Jun 25, 2014	63.77	64.30	63.71	64.30
2019	AMEX	DLS	Tue, Jun 24, 2014	64.22	64.42	63.90	64.05
2018	AMEX	DLS	Mon, Jun 23, 2014	64.58	64.58	64.30	64.58
2017	AMEX	DLS	Fri, Jun 20, 2014	65.50	65.77	65.49	65.74
2016	AMEX	DLS	Thu, Jun 19, 2014	65.83	65.86	65.44	65.63
2015	AMEX	DLS	Wed, Jun 18, 2014	65.28	65.81	65.20	65.79
2014	AMEX	DLS	Tue, Jun 17, 2014	64.88	65.10	64.66	65.08
2013	AMEX	DLS	Mon, Jun 16, 2014	65.11	65.26	65.05	65.18
2012	AMEX	DLS	Fri, Jun 13, 2014	65.41	65.42	65.18	65.31
2011	AMEX	DLS	Thu, Jun 12, 2014	65.77	65.77	65.39	65.48
2010	AMEX	DLS	Wed, Jun 11, 2014	65.59	65.71	65.42	65.52
2009	AMEX	DLS	Tue, Jun 10, 2014	65.92	66.01	65.78	65.93
2008	AMEX	DLS	Mon, Jun 9, 2014	66.11	66.27	66.00	66.14
2007	AMEX	DLS	Fri, Jun 6, 2014	66.07	66.21	65.83	66.17
2006	AMEX	DLS	Thu, Jun 5, 2014	65.45	65.78	65.25	65.73
2005	AMEX	DLS	Wed, Jun 4, 2014	65.26	65.45	65.15	65.39
2004	AMEX	DLS	Tue, Jun 3, 2014	65.41	65.58	65.07	65.41
2003	AMEX	DLS	Mon, Jun 2, 2014	65.90	65.90	65.46	65.61
2002	AMEX	DLS	Fri, May 30, 2014	65.55	65.55	65.25	65.44
2001	AMEX	DLS	Thu, May 29, 2014	65.22	65.29	64.98	65.28
2000	AMEX	DLS	Wed, May 28, 2014	64.98	65.00	64.74	64.94
1999	AMEX	DLS	Tue, May 27, 2014	64.86	64.91	64.56	64.81
1998	AMEX	DLS	Fri, May 23, 2014	63.98	64.30	63.98	64.26
1997	AMEX	DLS	Thu, May 22, 2014	63.95	64.00	63.70	63.89
1996	AMEX	DLS	Wed, May 21, 2014	63.48	63.86	63.48	63.74
1995	AMEX	DLS	Tue, May 20, 2014	63.36	63.62	63.04	63.24
1994	AMEX	DLS	Mon, May 19, 2014	63.73	63.73	63.35	63.63
1993	AMEX	DLS	Fri, May 16, 2014	63.63	63.85	63.49	63.84
1992	AMEX	DLS	Thu, May 15, 2014	64.24	64.41	63.75	64.03
1991	AMEX	DLS	Wed, May 14, 2014	64.76	64.88	64.46	64.53
1990	AMEX	DLS	Tue, May 13, 2014	64.76	64.96	64.61	64.79
1989	AMEX	DLS	Mon, May 12, 2014	64.59	64.79	64.56	64.79
1988	AMEX	DLS	Fri, May 9, 2014	64.31	64.58	64.17	64.32
1987	AMEX	DLS	Thu, May 8, 2014	64.65	64.87	64.44	64.51
1986	AMEX	DLS	Wed, May 7, 2014	64.77	64.90	64.50	64.81
1985	AMEX	DLS	Tue, May 6, 2014	64.98	65.20	64.87	64.92
1984	AMEX	DLS	Mon, May 5, 2014	64.47	64.86	64.40	64.85
1983	AMEX	DLS	Fri, May 2, 2014	64.70	64.90	64.60	64.85
1982	AMEX	DLS	Thu, May 1, 2014	64.74	64.86	64.60	64.74
1981	AMEX	DLS	Wed, Apr 30, 2014	64.52	64.70	64.30	64.51
1980	AMEX	DLS	Tue, Apr 29, 2014	64.68	64.83	64.53	64.60
1979	AMEX	DLS	Mon, Apr 28, 2014	64.73	64.91	64.14	64.62
1978	AMEX	DLS	Fri, Apr 25, 2014	64.86	64.90	64.57	64.70
1977	AMEX	DLS	Thu, Apr 24, 2014	65.06	65.13	64.54	64.82
1976	AMEX	DLS	Wed, Apr 23, 2014	64.93	64.93	64.76	64.85
1975	AMEX	DLS	Tue, Apr 22, 2014	65.12	65.12	64.84	64.87
1974	AMEX	DLS	Mon, Apr 21, 2014	64.80	64.95	64.68	64.86
1973	AMEX	DLS	Thu, Apr 17, 2014	64.80	64.99	64.65	64.93
1972	AMEX	DLS	Wed, Apr 16, 2014	64.30	64.50	64.09	64.42
1971	AMEX	DLS	Tue, Apr 15, 2014	63.75	63.90	63.02	63.61
1970	AMEX	DLS	Mon, Apr 14, 2014	64.00	64.10	63.54	63.82
1969	AMEX	DLS	Fri, Apr 11, 2014	64.23	64.45	64.01	64.11
1968	AMEX	DLS	Thu, Apr 10, 2014	65.34	65.55	64.43	64.53
1967	AMEX	DLS	Wed, Apr 9, 2014	65.14	65.68	64.97	65.56
1966	AMEX	DLS	Tue, Apr 8, 2014	64.47	64.70	64.25	64.58
1965	AMEX	DLS	Mon, Apr 7, 2014	65.17	65.17	64.70	64.86
1964	AMEX	DLS	Fri, Apr 4, 2014	65.67	65.70	65.00	65.14
1963	AMEX	DLS	Thu, Apr 3, 2014	65.40	65.54	65.06	65.34
1962	AMEX	DLS	Wed, Apr 2, 2014	65.45	65.64	65.36	65.56
1961	AMEX	DLS	Tue, Apr 1, 2014	65.45	65.61	65.35	65.53
1960	AMEX	DLS	Mon, Mar 31, 2014	65.13	65.27	65.02	65.03
1959	AMEX	DLS	Fri, Mar 28, 2014	64.78	64.89	64.57	64.62
1958	AMEX	DLS	Thu, Mar 27, 2014	64.20	64.44	64.09	64.29
1957	AMEX	DLS	Wed, Mar 26, 2014	64.31	64.41	63.91	63.93
1956	AMEX	DLS	Tue, Mar 25, 2014	63.84	64.03	63.60	63.94
1955	AMEX	DLS	Mon, Mar 24, 2014	63.68	63.68	63.09	63.42
1954	AMEX	DLS	Fri, Mar 21, 2014	64.11	64.29	63.39	63.41
1953	AMEX	DLS	Thu, Mar 20, 2014	63.72	63.95	63.37	63.79
1952	AMEX	DLS	Wed, Mar 19, 2014	64.84	65.18	63.75	64.18
1951	AMEX	DLS	Tue, Mar 18, 2014	64.45	64.87	64.45	64.82
1950	AMEX	DLS	Mon, Mar 17, 2014	63.93	64.39	63.93	64.31
1949	AMEX	DLS	Fri, Mar 14, 2014	63.36	63.72	63.32	63.48
1948	AMEX	DLS	Thu, Mar 13, 2014	64.92	65.00	63.61	63.66
1947	AMEX	DLS	Wed, Mar 12, 2014	64.23	64.60	64.09	64.53
1946	AMEX	DLS	Tue, Mar 11, 2014	65.34	65.52	64.72	64.75
1945	AMEX	DLS	Mon, Mar 10, 2014	65.46	65.50	65.10	65.42
1944	AMEX	DLS	Fri, Mar 7, 2014	65.95	65.95	65.37	65.60
1943	AMEX	DLS	Thu, Mar 6, 2014	65.62	65.92	65.62	65.68
1942	AMEX	DLS	Wed, Mar 5, 2014	65.00	65.02	64.83	64.95
1941	AMEX	DLS	Tue, Mar 4, 2014	65.09	65.17	64.77	64.86
1940	AMEX	DLS	Mon, Mar 3, 2014	64.05	64.16	63.46	63.61
1939	AMEX	DLS	Fri, Feb 28, 2014	64.83	65.17	64.65	64.91
1938	AMEX	DLS	Thu, Feb 27, 2014	64.11	64.56	64.03	64.49
1937	AMEX	DLS	Wed, Feb 26, 2014	64.61	64.72	64.19	64.29
1936	AMEX	DLS	Tue, Feb 25, 2014	64.76	64.97	64.51	64.53
1935	AMEX	DLS	Mon, Feb 24, 2014	64.53	65.18	64.53	64.77
1934	AMEX	DLS	Fri, Feb 21, 2014	64.46	64.60	64.28	64.29
1933	AMEX	DLS	Thu, Feb 20, 2014	63.85	64.27	63.69	64.13
1932	AMEX	DLS	Wed, Feb 19, 2014	64.14	64.30	63.67	63.74
1931	AMEX	DLS	Tue, Feb 18, 2014	64.21	64.38	64.03	64.14
1930	AMEX	DLS	Fri, Feb 14, 2014	63.65	63.98	63.61	63.87
1929	AMEX	DLS	Thu, Feb 13, 2014	62.80	63.52	62.61	63.49
1928	AMEX	DLS	Wed, Feb 12, 2014	63.18	63.27	63.01	63.15
1927	AMEX	DLS	Tue, Feb 11, 2014	62.51	63.16	62.51	62.96
1926	AMEX	DLS	Mon, Feb 10, 2014	62.50	62.60	62.05	62.35
1925	AMEX	DLS	Fri, Feb 7, 2014	61.99	62.46	61.92	62.45
1924	AMEX	DLS	Thu, Feb 6, 2014	61.01	61.86	61.01	61.80
1923	AMEX	DLS	Wed, Feb 5, 2014	60.74	60.83	60.35	60.65
1922	AMEX	DLS	Tue, Feb 4, 2014	60.52	60.93	60.51	60.93
1921	AMEX	DLS	Mon, Feb 3, 2014	61.38	61.62	60.14	60.14
1920	AMEX	DLS	Fri, Jan 31, 2014	61.55	61.97	61.26	61.57
1919	AMEX	DLS	Thu, Jan 30, 2014	62.54	62.54	62.01	62.41
1918	AMEX	DLS	Wed, Jan 29, 2014	62.12	62.66	61.88	61.99
1917	AMEX	DLS	Tue, Jan 28, 2014	62.03	62.40	62.01	62.30
1916	AMEX	DLS	Mon, Jan 27, 2014	62.20	62.20	61.29	61.56
1915	AMEX	DLS	Fri, Jan 24, 2014	62.79	62.79	61.90	62.00
1914	AMEX	DLS	Thu, Jan 23, 2014	63.76	63.87	63.18	63.46
1913	AMEX	DLS	Wed, Jan 22, 2014	64.04	64.11	63.83	64.01
1912	AMEX	DLS	Tue, Jan 21, 2014	63.89	64.15	63.61	63.82
1911	AMEX	DLS	Fri, Jan 17, 2014	63.76	63.79	63.39	63.46
1910	AMEX	DLS	Thu, Jan 16, 2014	63.75	63.79	63.29	63.59
1909	AMEX	DLS	Wed, Jan 15, 2014	63.75	63.77	63.40	63.71
1908	AMEX	DLS	Tue, Jan 14, 2014	63.39	63.70	63.25	63.68
1907	AMEX	DLS	Mon, Jan 13, 2014	63.50	63.67	63.05	63.26
1906	AMEX	DLS	Fri, Jan 10, 2014	63.18	63.70	63.18	63.65
1905	AMEX	DLS	Thu, Jan 9, 2014	62.90	62.96	62.58	62.85
1904	AMEX	DLS	Wed, Jan 8, 2014	62.80	62.94	62.57	62.68
1903	AMEX	DLS	Tue, Jan 7, 2014	62.75	62.89	62.52	62.78
1902	AMEX	DLS	Mon, Jan 6, 2014	62.42	62.91	62.42	62.66
1901	AMEX	DLS	Fri, Jan 3, 2014	62.67	62.80	62.36	62.43
1900	AMEX	DLS	Thu, Jan 2, 2014	62.49	62.63	62.05	62.23
1899	AMEX	DLS	Tue, Dec 31, 2013	63.00	63.16	62.82	63.01
1898	AMEX	DLS	Mon, Dec 30, 2013	62.67	62.92	62.57	62.77
1897	AMEX	DLS	Fri, Dec 27, 2013	62.44	62.49	62.22	62.26
1896	AMEX	DLS	Thu, Dec 26, 2013	61.83	62.00	61.56	61.93
1895	AMEX	DLS	Tue, Dec 24, 2013	61.50	61.69	61.33	61.52
1894	AMEX	DLS	Mon, Dec 23, 2013	61.65	62.00	61.58	61.88
1893	AMEX	DLS	Fri, Dec 20, 2013	61.26	61.42	61.18	61.29
1892	AMEX	DLS	Thu, Dec 19, 2013	61.26	61.26	60.93	61.17
1891	AMEX	DLS	Wed, Dec 18, 2013	61.15	61.46	60.60	61.38
1890	AMEX	DLS	Tue, Dec 17, 2013	60.87	60.89	60.61	60.79
1889	AMEX	DLS	Mon, Dec 16, 2013	60.69	60.91	60.65	60.81
1888	AMEX	DLS	Fri, Dec 13, 2013	60.35	60.49	60.17	60.45
1887	AMEX	DLS	Thu, Dec 12, 2013	60.60	60.61	60.20	60.26
1886	AMEX	DLS	Wed, Dec 11, 2013	61.49	61.50	60.73	60.78
1885	AMEX	DLS	Tue, Dec 10, 2013	61.26	61.39	61.05	61.24
1884	AMEX	DLS	Mon, Dec 9, 2013	61.23	61.40	61.08	61.25
1883	AMEX	DLS	Fri, Dec 6, 2013	61.21	61.38	61.01	61.30
1882	AMEX	DLS	Thu, Dec 5, 2013	60.85	60.85	60.52	60.61
1881	AMEX	DLS	Wed, Dec 4, 2013	60.64	60.91	60.36	60.72
1880	AMEX	DLS	Tue, Dec 3, 2013	60.97	61.13	60.75	60.97
1879	AMEX	DLS	Mon, Dec 2, 2013	61.60	61.79	61.31	61.32
1878	AMEX	DLS	Fri, Nov 29, 2013	61.84	62.00	61.73	61.91
1877	AMEX	DLS	Wed, Nov 27, 2013	61.67	61.97	61.59	61.80
1876	AMEX	DLS	Tue, Nov 26, 2013	61.68	61.82	61.38	61.73
1875	AMEX	DLS	Mon, Nov 25, 2013	61.76	61.89	61.46	61.50
1874	AMEX	DLS	Fri, Nov 22, 2013	61.59	61.81	61.31	61.68
1873	AMEX	DLS	Thu, Nov 21, 2013	61.56	61.69	61.38	61.50
1872	AMEX	DLS	Wed, Nov 20, 2013	61.87	62.15	61.21	61.47
1871	AMEX	DLS	Tue, Nov 19, 2013	62.26	62.26	61.83	61.92
1870	AMEX	DLS	Mon, Nov 18, 2013	62.37	62.47	61.94	62.07
1869	AMEX	DLS	Fri, Nov 15, 2013	62.15	62.50	62.07	62.26
1868	AMEX	DLS	Thu, Nov 14, 2013	61.72	61.91	61.50	61.88
1867	AMEX	DLS	Wed, Nov 13, 2013	61.07	61.70	61.00	61.70
1866	AMEX	DLS	Tue, Nov 12, 2013	61.55	61.68	61.22	61.48
1865	AMEX	DLS	Mon, Nov 11, 2013	61.66	61.82	61.66	61.78
1864	AMEX	DLS	Fri, Nov 8, 2013	61.44	61.80	61.21	61.80
1863	AMEX	DLS	Thu, Nov 7, 2013	62.17	62.50	61.38	61.44
1862	AMEX	DLS	Wed, Nov 6, 2013	62.35	62.84	62.19	62.36
1861	AMEX	DLS	Tue, Nov 5, 2013	61.52	61.87	61.52	61.74
1860	AMEX	DLS	Mon, Nov 4, 2013	62.00	62.07	61.81	62.06
1859	AMEX	DLS	Fri, Nov 1, 2013	61.89	62.17	61.55	61.82
1858	AMEX	DLS	Thu, Oct 31, 2013	62.36	62.49	61.97	62.18
1857	AMEX	DLS	Wed, Oct 30, 2013	62.49	62.56	61.90	62.30
1856	AMEX	DLS	Tue, Oct 29, 2013	62.50	62.80	62.30	62.43
1855	AMEX	DLS	Mon, Oct 28, 2013	62.48	62.55	62.25	62.35
1854	AMEX	DLS	Fri, Oct 25, 2013	62.83	62.83	62.52	62.70
1853	AMEX	DLS	Thu, Oct 24, 2013	62.87	63.05	62.60	62.81
1852	AMEX	DLS	Wed, Oct 23, 2013	62.61	62.73	62.33	62.54
1851	AMEX	DLS	Tue, Oct 22, 2013	62.92	63.19	62.82	63.06
1850	AMEX	DLS	Mon, Oct 21, 2013	62.45	62.56	62.35	62.53
1849	AMEX	DLS	Fri, Oct 18, 2013	62.08	62.31	62.00	62.28
1848	AMEX	DLS	Thu, Oct 17, 2013	61.27	61.83	61.27	61.82
1847	AMEX	DLS	Wed, Oct 16, 2013	60.73	61.12	60.73	61.05
1846	AMEX	DLS	Tue, Oct 15, 2013	60.87	60.87	60.42	60.52
1845	AMEX	DLS	Mon, Oct 14, 2013	60.41	60.93	60.33	60.87
1844	AMEX	DLS	Fri, Oct 11, 2013	60.43	60.75	60.40	60.75
1843	AMEX	DLS	Thu, Oct 10, 2013	59.98	60.45	59.63	60.40
1842	AMEX	DLS	Wed, Oct 9, 2013	59.38	59.54	59.04	59.36
1841	AMEX	DLS	Tue, Oct 8, 2013	59.61	59.61	58.95	58.98
1840	AMEX	DLS	Mon, Oct 7, 2013	59.59	59.64	59.12	59.38
1839	AMEX	DLS	Fri, Oct 4, 2013	59.92	60.23	59.90	60.17
1838	AMEX	DLS	Thu, Oct 3, 2013	60.35	60.61	59.81	59.99
1837	AMEX	DLS	Wed, Oct 2, 2013	60.26	60.56	59.93	60.50
1836	AMEX	DLS	Tue, Oct 1, 2013	60.14	60.52	59.96	60.30
1835	AMEX	DLS	Mon, Sep 30, 2013	59.89	60.24	59.80	60.09
1834	AMEX	DLS	Fri, Sep 27, 2013	60.16	60.32	60.02	60.17
1833	AMEX	DLS	Thu, Sep 26, 2013	60.52	60.73	60.13	60.41
1832	AMEX	DLS	Wed, Sep 25, 2013	60.17	60.46	60.03	60.14
1831	AMEX	DLS	Tue, Sep 24, 2013	60.15	60.36	59.90	60.00
1830	AMEX	DLS	Mon, Sep 23, 2013	60.10	60.13	59.72	60.07
1829	AMEX	DLS	Fri, Sep 20, 2013	60.62	60.62	60.12	60.22
1828	AMEX	DLS	Thu, Sep 19, 2013	61.16	61.18	60.60	60.70
1827	AMEX	DLS	Wed, Sep 18, 2013	59.62	61.32	59.41	61.15
1826	AMEX	DLS	Tue, Sep 17, 2013	59.56	59.76	59.54	59.69
1825	AMEX	DLS	Mon, Sep 16, 2013	59.93	60.06	59.54	59.62
1824	AMEX	DLS	Fri, Sep 13, 2013	59.11	59.22	58.87	59.21
1823	AMEX	DLS	Thu, Sep 12, 2013	59.04	59.27	58.95	59.03
1822	AMEX	DLS	Wed, Sep 11, 2013	59.12	59.36	59.00	59.36
1821	AMEX	DLS	Tue, Sep 10, 2013	59.13	59.20	58.81	59.17
1820	AMEX	DLS	Mon, Sep 9, 2013	57.97	58.58	57.97	58.57
1819	AMEX	DLS	Fri, Sep 6, 2013	57.55	57.77	57.25	57.55
1818	AMEX	DLS	Thu, Sep 5, 2013	57.22	57.37	57.10	57.32
1817	AMEX	DLS	Wed, Sep 4, 2013	56.72	57.44	56.72	57.31
1816	AMEX	DLS	Tue, Sep 3, 2013	56.72	57.06	56.45	56.72
1815	AMEX	DLS	Fri, Aug 30, 2013	55.94	55.95	55.48	55.50
1814	AMEX	DLS	Thu, Aug 29, 2013	56.11	56.29	55.92	55.94
1813	AMEX	DLS	Wed, Aug 28, 2013	56.02	56.23	55.86	55.99
1812	AMEX	DLS	Tue, Aug 27, 2013	56.50	56.56	56.01	56.01
1811	AMEX	DLS	Mon, Aug 26, 2013	57.15	57.32	56.94	56.97
1810	AMEX	DLS	Fri, Aug 23, 2013	57.10	57.51	57.10	57.51
1809	AMEX	DLS	Thu, Aug 22, 2013	57.02	57.26	56.97	57.16
1808	AMEX	DLS	Wed, Aug 21, 2013	56.75	57.21	56.49	56.61
1807	AMEX	DLS	Tue, Aug 20, 2013	56.79	57.33	56.79	57.13
1806	AMEX	DLS	Mon, Aug 19, 2013	57.37	57.51	57.08	57.08
1805	AMEX	DLS	Fri, Aug 16, 2013	57.32	57.41	57.10	57.25
1804	AMEX	DLS	Thu, Aug 15, 2013	57.09	57.17	56.63	57.13
1803	AMEX	DLS	Wed, Aug 14, 2013	57.51	57.66	57.40	57.47
1802	AMEX	DLS	Tue, Aug 13, 2013	57.45	57.65	57.12	57.58
1801	AMEX	DLS	Mon, Aug 12, 2013	57.05	57.24	57.00	57.10
1800	AMEX	DLS	Fri, Aug 9, 2013	57.01	57.18	56.86	57.08
1799	AMEX	DLS	Thu, Aug 8, 2013	56.76	57.01	56.63	56.90
1798	AMEX	DLS	Wed, Aug 7, 2013	56.34	56.44	56.20	56.31
1797	AMEX	DLS	Tue, Aug 6, 2013	56.52	56.64	56.37	56.46
1796	AMEX	DLS	Mon, Aug 5, 2013	56.25	56.48	56.17	56.42
1795	AMEX	DLS	Fri, Aug 2, 2013	55.82	56.26	55.78	56.16
1794	AMEX	DLS	Thu, Aug 1, 2013	55.91	55.96	55.75	55.84
1793	AMEX	DLS	Wed, Jul 31, 2013	55.08	55.59	55.05	55.23
1792	AMEX	DLS	Tue, Jul 30, 2013	55.31	55.40	55.04	55.17
1791	AMEX	DLS	Mon, Jul 29, 2013	55.39	55.41	55.11	55.25
1790	AMEX	DLS	Fri, Jul 26, 2013	55.72	55.83	55.48	55.78
1789	AMEX	DLS	Thu, Jul 25, 2013	55.54	56.09	55.52	56.04
1788	AMEX	DLS	Wed, Jul 24, 2013	56.31	56.31	55.80	55.99
1787	AMEX	DLS	Tue, Jul 23, 2013	56.31	56.45	56.18	56.33
1786	AMEX	DLS	Mon, Jul 22, 2013	56.00	56.18	55.98	56.07
1785	AMEX	DLS	Fri, Jul 19, 2013	55.72	55.82	55.64	55.75
1784	AMEX	DLS	Thu, Jul 18, 2013	55.53	55.82	55.53	55.78
1783	AMEX	DLS	Wed, Jul 17, 2013	55.82	55.82	55.49	55.64
1782	AMEX	DLS	Tue, Jul 16, 2013	55.06	55.26	54.89	55.17
1781	AMEX	DLS	Mon, Jul 15, 2013	55.06	55.15	54.94	55.11
1780	AMEX	DLS	Fri, Jul 12, 2013	54.85	54.89	54.65	54.89
1779	AMEX	DLS	Thu, Jul 11, 2013	54.61	55.10	54.55	55.02
1778	AMEX	DLS	Wed, Jul 10, 2013	53.44	53.91	53.44	53.69
1777	AMEX	DLS	Tue, Jul 9, 2013	53.58	53.76	53.02	53.73
1776	AMEX	DLS	Mon, Jul 8, 2013	52.99	53.45	52.99	53.32
1775	AMEX	DLS	Fri, Jul 5, 2013	53.19	53.19	52.53	53.05
1774	AMEX	DLS	Wed, Jul 3, 2013	52.21	52.88	52.21	52.77
1773	AMEX	DLS	Tue, Jul 2, 2013	52.76	53.09	52.47	52.70
1772	AMEX	DLS	Mon, Jul 1, 2013	52.71	52.95	52.66	52.75
1771	AMEX	DLS	Fri, Jun 28, 2013	52.29	52.52	52.09	52.24
1770	AMEX	DLS	Thu, Jun 27, 2013	52.25	52.49	52.25	52.43
1769	AMEX	DLS	Wed, Jun 26, 2013	52.12	52.12	51.60	51.83
1768	AMEX	DLS	Tue, Jun 25, 2013	51.62	52.11	51.33	51.80
1767	AMEX	DLS	Mon, Jun 24, 2013	52.50	52.50	50.71	51.36
1766	AMEX	DLS	Fri, Jun 21, 2013	54.35	54.35	53.55	54.13
1765	AMEX	DLS	Thu, Jun 20, 2013	54.54	54.56	53.61	53.81
1764	AMEX	DLS	Wed, Jun 19, 2013	56.42	56.50	55.40	55.43
1763	AMEX	DLS	Tue, Jun 18, 2013	56.37	56.48	56.28	56.36
1762	AMEX	DLS	Mon, Jun 17, 2013	56.19	56.49	55.87	56.05
1761	AMEX	DLS	Fri, Jun 14, 2013	55.49	55.79	55.14	55.29
1760	AMEX	DLS	Thu, Jun 13, 2013	55.22	55.93	55.08	55.85
1759	AMEX	DLS	Wed, Jun 12, 2013	55.53	55.63	54.97	55.01
1758	AMEX	DLS	Tue, Jun 11, 2013	54.89	55.29	54.88	55.03
1757	AMEX	DLS	Mon, Jun 10, 2013	55.92	56.00	55.64	55.80
1756	AMEX	DLS	Fri, Jun 7, 2013	55.15	55.71	55.11	55.66
1755	AMEX	DLS	Thu, Jun 6, 2013	54.86	55.27	54.68	55.23
1754	AMEX	DLS	Wed, Jun 5, 2013	55.61	55.61	55.07	55.07
1753	AMEX	DLS	Tue, Jun 4, 2013	56.16	56.24	55.66	56.01
1752	AMEX	DLS	Mon, Jun 3, 2013	55.79	56.15	55.50	56.07
1751	AMEX	DLS	Fri, May 31, 2013	55.99	56.10	55.56	55.56
1750	AMEX	DLS	Thu, May 30, 2013	56.36	56.62	56.23	56.44
1749	AMEX	DLS	Wed, May 29, 2013	56.29	56.39	56.05	56.39
1748	AMEX	DLS	Tue, May 28, 2013	56.72	56.79	56.20	56.27
1747	AMEX	DLS	Fri, May 24, 2013	55.80	56.27	55.80	56.25
1746	AMEX	DLS	Thu, May 23, 2013	56.23	56.76	55.50	56.70
1745	AMEX	DLS	Wed, May 22, 2013	58.37	58.70	57.35	57.45
1744	AMEX	DLS	Tue, May 21, 2013	58.39	58.62	58.14	58.55
1743	AMEX	DLS	Mon, May 20, 2013	58.49	58.55	58.30	58.49
1742	AMEX	DLS	Fri, May 17, 2013	57.99	58.31	57.86	58.30
1741	AMEX	DLS	Thu, May 16, 2013	58.00	58.08	57.60	57.62
1740	AMEX	DLS	Wed, May 15, 2013	58.10	58.33	58.00	58.33
1739	AMEX	DLS	Tue, May 14, 2013	58.51	58.69	58.51	58.66
1738	AMEX	DLS	Mon, May 13, 2013	58.53	58.53	58.27	58.47
1737	AMEX	DLS	Fri, May 10, 2013	58.48	58.67	58.23	58.67
1736	AMEX	DLS	Thu, May 9, 2013	59.02	59.32	58.50	58.66
1735	AMEX	DLS	Wed, May 8, 2013	58.83	59.07	58.79	59.06
1734	AMEX	DLS	Tue, May 7, 2013	58.47	58.58	58.28	58.53
1733	AMEX	DLS	Mon, May 6, 2013	58.38	58.39	58.09	58.27
1732	AMEX	DLS	Fri, May 3, 2013	58.07	58.35	58.07	58.34
1731	AMEX	DLS	Thu, May 2, 2013	57.19	57.71	57.19	57.63
1730	AMEX	DLS	Wed, May 1, 2013	57.50	57.70	57.35	57.37
1729	AMEX	DLS	Tue, Apr 30, 2013	57.43	57.74	57.42	57.73
1728	AMEX	DLS	Mon, Apr 29, 2013	57.00	57.48	57.00	57.41
1727	AMEX	DLS	Fri, Apr 26, 2013	56.53	56.83	56.52	56.73
1726	AMEX	DLS	Thu, Apr 25, 2013	56.80	57.06	56.70	56.78
1725	AMEX	DLS	Wed, Apr 24, 2013	56.26	56.55	56.19	56.40
1724	AMEX	DLS	Tue, Apr 23, 2013	55.76	56.04	55.71	56.01
1723	AMEX	DLS	Mon, Apr 22, 2013	55.21	55.57	55.10	55.46
1722	AMEX	DLS	Fri, Apr 19, 2013	55.08	55.16	54.92	55.11
1721	AMEX	DLS	Thu, Apr 18, 2013	54.90	54.90	54.47	54.61
1720	AMEX	DLS	Wed, Apr 17, 2013	55.32	55.32	54.65	54.90
1719	AMEX	DLS	Tue, Apr 16, 2013	55.49	55.75	55.30	55.69
1718	AMEX	DLS	Mon, Apr 15, 2013	55.49	55.49	54.81	54.83
1717	AMEX	DLS	Fri, Apr 12, 2013	55.92	56.12	55.78	56.12
1716	AMEX	DLS	Thu, Apr 11, 2013	56.03	56.38	56.03	56.15
1715	AMEX	DLS	Wed, Apr 10, 2013	55.71	56.07	55.59	56.00
1714	AMEX	DLS	Tue, Apr 9, 2013	55.00	55.48	54.88	55.30
1713	AMEX	DLS	Mon, Apr 8, 2013	54.74	55.00	54.66	55.00
1712	AMEX	DLS	Fri, Apr 5, 2013	54.46	54.89	54.28	54.78
1711	AMEX	DLS	Thu, Apr 4, 2013	54.53	55.05	54.53	55.01
1710	AMEX	DLS	Wed, Apr 3, 2013	54.89	55.03	54.52	54.63
1709	AMEX	DLS	Tue, Apr 2, 2013	54.86	55.02	54.79	54.89
1708	AMEX	DLS	Mon, Apr 1, 2013	55.00	55.05	54.43	54.54
1707	AMEX	DLS	Thu, Mar 28, 2013	55.34	55.50	55.22	55.41
1706	AMEX	DLS	Wed, Mar 27, 2013	55.15	55.42	54.99	55.35
1705	AMEX	DLS	Tue, Mar 26, 2013	55.37	55.52	55.27	55.51
1704	AMEX	DLS	Mon, Mar 25, 2013	55.60	55.63	54.79	55.08
1703	AMEX	DLS	Fri, Mar 22, 2013	55.54	55.73	55.40	55.68
1702	AMEX	DLS	Thu, Mar 21, 2013	55.65	55.83	55.51	55.60
1701	AMEX	DLS	Wed, Mar 20, 2013	55.72	55.76	55.56	55.65
1700	AMEX	DLS	Tue, Mar 19, 2013	55.52	55.69	54.91	55.37
1699	AMEX	DLS	Mon, Mar 18, 2013	55.49	55.86	55.34	55.34
1698	AMEX	DLS	Fri, Mar 15, 2013	55.70	55.95	55.65	55.77
1697	AMEX	DLS	Thu, Mar 14, 2013	55.30	55.56	55.24	55.56
1696	AMEX	DLS	Wed, Mar 13, 2013	54.88	55.07	54.69	54.99
1695	AMEX	DLS	Tue, Mar 12, 2013	55.22	55.23	54.92	54.96
1694	AMEX	DLS	Mon, Mar 11, 2013	55.16	55.42	55.07	55.42
1693	AMEX	DLS	Fri, Mar 8, 2013	55.30	55.43	55.13	55.39
1692	AMEX	DLS	Thu, Mar 7, 2013	55.26	55.42	55.26	55.36
1691	AMEX	DLS	Wed, Mar 6, 2013	55.31	55.43	55.05	55.25
1690	AMEX	DLS	Tue, Mar 5, 2013	54.93	55.21	54.93	55.06
1689	AMEX	DLS	Mon, Mar 4, 2013	54.23	54.63	54.15	54.56
1688	AMEX	DLS	Fri, Mar 1, 2013	54.29	54.65	54.23	54.59
1687	AMEX	DLS	Thu, Feb 28, 2013	54.86	55.02	54.64	54.69
1686	AMEX	DLS	Wed, Feb 27, 2013	54.18	55.01	54.18	54.92
1685	AMEX	DLS	Tue, Feb 26, 2013	54.13	54.34	53.93	54.30
1684	AMEX	DLS	Mon, Feb 25, 2013	55.22	55.22	53.52	53.56
1683	AMEX	DLS	Fri, Feb 22, 2013	54.70	54.86	54.51	54.86
1682	AMEX	DLS	Thu, Feb 21, 2013	54.53	54.59	54.02	54.30
1681	AMEX	DLS	Wed, Feb 20, 2013	55.79	55.79	55.00	55.00
1680	AMEX	DLS	Tue, Feb 19, 2013	55.44	55.72	55.44	55.71
1679	AMEX	DLS	Fri, Feb 15, 2013	55.18	55.18	54.78	54.94
1678	AMEX	DLS	Thu, Feb 14, 2013	54.85	55.05	54.85	55.02
1677	AMEX	DLS	Wed, Feb 13, 2013	55.44	55.49	55.26	55.34
1676	AMEX	DLS	Tue, Feb 12, 2013	55.07	55.29	54.84	55.11
1675	AMEX	DLS	Mon, Feb 11, 2013	54.93	55.00	54.72	54.87
1674	AMEX	DLS	Fri, Feb 8, 2013	54.70	54.85	54.56	54.84
1673	AMEX	DLS	Thu, Feb 7, 2013	54.75	54.75	54.10	54.46
1672	AMEX	DLS	Wed, Feb 6, 2013	54.19	54.67	54.17	54.67
1671	AMEX	DLS	Tue, Feb 5, 2013	54.35	54.54	54.20	54.37
1670	AMEX	DLS	Mon, Feb 4, 2013	54.45	54.57	54.00	54.19
1669	AMEX	DLS	Fri, Feb 1, 2013	54.54	55.11	54.54	54.91
1668	AMEX	DLS	Thu, Jan 31, 2013	54.50	54.60	54.31	54.36
1667	AMEX	DLS	Wed, Jan 30, 2013	54.56	54.73	54.47	54.56
1666	AMEX	DLS	Tue, Jan 29, 2013	54.55	54.65	54.44	54.61
1665	AMEX	DLS	Mon, Jan 28, 2013	54.58	54.58	54.23	54.30
1664	AMEX	DLS	Fri, Jan 25, 2013	54.43	54.60	54.31	54.60
1663	AMEX	DLS	Thu, Jan 24, 2013	53.96	54.26	53.96	54.11
1662	AMEX	DLS	Wed, Jan 23, 2013	53.74	53.82	53.55	53.78
1661	AMEX	DLS	Tue, Jan 22, 2013	53.80	53.89	53.59	53.85
1660	AMEX	DLS	Fri, Jan 18, 2013	53.55	53.75	53.44	53.74
1659	AMEX	DLS	Thu, Jan 17, 2013	53.59	53.75	53.47	53.65
1658	AMEX	DLS	Wed, Jan 16, 2013	53.00	53.21	52.94	53.15
1657	AMEX	DLS	Tue, Jan 15, 2013	53.08	53.40	53.07	53.36
1656	AMEX	DLS	Mon, Jan 14, 2013	53.62	53.63	53.40	53.51
1655	AMEX	DLS	Fri, Jan 11, 2013	53.65	53.69	53.43	53.64
1654	AMEX	DLS	Thu, Jan 10, 2013	53.45	53.65	53.28	53.58
1653	AMEX	DLS	Wed, Jan 9, 2013	52.84	52.96	52.73	52.87
1652	AMEX	DLS	Tue, Jan 8, 2013	52.70	52.71	52.32	52.45
1651	AMEX	DLS	Mon, Jan 7, 2013	52.60	52.89	52.47	52.74
1650	AMEX	DLS	Fri, Jan 4, 2013	52.25	52.76	52.25	52.66
1649	AMEX	DLS	Thu, Jan 3, 2013	52.69	52.84	52.37	52.48
1648	AMEX	DLS	Wed, Jan 2, 2013	52.87	52.99	52.58	52.78
1647	AMEX	DLS	Mon, Dec 31, 2012	51.23	52.22	51.16	52.00
1646	AMEX	DLS	Fri, Dec 28, 2012	51.38	51.44	51.16	51.24
1645	AMEX	DLS	Thu, Dec 27, 2012	51.56	51.73	51.17	51.59
1644	AMEX	DLS	Wed, Dec 26, 2012	51.21	51.43	50.97	51.17
1643	AMEX	DLS	Mon, Dec 24, 2012	51.43	51.43	50.98	51.27
1642	AMEX	DLS	Fri, Dec 21, 2012	51.41	51.74	51.37	51.74
1641	AMEX	DLS	Thu, Dec 20, 2012	51.84	52.14	51.82	52.08
1640	AMEX	DLS	Wed, Dec 19, 2012	51.82	51.94	51.71	51.72
1639	AMEX	DLS	Tue, Dec 18, 2012	51.22	51.53	51.14	51.47
1638	AMEX	DLS	Mon, Dec 17, 2012	50.77	50.98	50.70	50.98
1637	AMEX	DLS	Fri, Dec 14, 2012	50.27	50.68	50.27	50.51
1636	AMEX	DLS	Thu, Dec 13, 2012	50.27	50.41	50.07	50.31
1635	AMEX	DLS	Wed, Dec 12, 2012	50.36	50.73	50.32	50.38
1634	AMEX	DLS	Tue, Dec 11, 2012	49.96	50.20	49.96	50.08
1633	AMEX	DLS	Mon, Dec 10, 2012	49.54	49.81	49.53	49.74
1632	AMEX	DLS	Fri, Dec 7, 2012	49.61	49.78	49.53	49.75
1631	AMEX	DLS	Thu, Dec 6, 2012	49.64	49.73	49.51	49.70
1630	AMEX	DLS	Wed, Dec 5, 2012	49.66	49.84	49.41	49.57
1629	AMEX	DLS	Tue, Dec 4, 2012	49.27	49.41	49.15	49.32
1628	AMEX	DLS	Mon, Dec 3, 2012	49.15	49.20	48.93	48.99
1627	AMEX	DLS	Fri, Nov 30, 2012	48.91	49.11	48.88	49.03
1626	AMEX	DLS	Thu, Nov 29, 2012	49.01	49.10	48.79	49.10
1625	AMEX	DLS	Wed, Nov 28, 2012	48.18	48.68	48.07	48.68
1624	AMEX	DLS	Tue, Nov 27, 2012	48.63	48.63	48.36	48.38
1623	AMEX	DLS	Mon, Nov 26, 2012	48.40	48.62	48.35	48.61
1622	AMEX	DLS	Fri, Nov 23, 2012	48.27	48.57	48.27	48.48
1621	AMEX	DLS	Wed, Nov 21, 2012	47.62	47.74	47.54	47.70
1620	AMEX	DLS	Tue, Nov 20, 2012	47.55	47.64	47.33	47.62
1619	AMEX	DLS	Mon, Nov 19, 2012	47.32	47.62	47.32	47.51
1618	AMEX	DLS	Fri, Nov 16, 2012	46.84	46.87	46.40	46.80
1617	AMEX	DLS	Thu, Nov 15, 2012	46.90	46.90	46.60	46.79
1616	AMEX	DLS	Wed, Nov 14, 2012	47.18	47.22	46.51	46.51
1615	AMEX	DLS	Tue, Nov 13, 2012	46.97	47.33	46.97	47.04
1614	AMEX	DLS	Mon, Nov 12, 2012	47.40	47.45	47.22	47.33
1613	AMEX	DLS	Fri, Nov 9, 2012	47.25	47.62	47.23	47.28
1612	AMEX	DLS	Thu, Nov 8, 2012	47.66	47.75	47.37	47.48
1611	AMEX	DLS	Wed, Nov 7, 2012	47.95	48.01	47.51	47.85
1610	AMEX	DLS	Tue, Nov 6, 2012	48.19	48.44	48.13	48.31
1609	AMEX	DLS	Mon, Nov 5, 2012	48.05	48.08	47.79	47.96
1608	AMEX	DLS	Fri, Nov 2, 2012	48.68	48.68	48.07	48.07
1607	AMEX	DLS	Thu, Nov 1, 2012	48.44	48.69	48.42	48.61
1606	AMEX	DLS	Wed, Oct 31, 2012	48.36	48.36	47.97	47.99
1605	AMEX	DLS	Fri, Oct 26, 2012	48.02	48.08	47.78	47.96
1604	AMEX	DLS	Thu, Oct 25, 2012	48.27	48.27	47.92	48.03
1603	AMEX	DLS	Wed, Oct 24, 2012	47.85	47.89	47.57	47.64
1602	AMEX	DLS	Tue, Oct 23, 2012	47.53	47.64	47.35	47.48
1601	AMEX	DLS	Mon, Oct 22, 2012	48.25	48.40	48.12	48.39
1600	AMEX	DLS	Fri, Oct 19, 2012	48.26	48.28	47.78	47.83
1599	AMEX	DLS	Thu, Oct 18, 2012	48.51	48.82	48.32	48.45
1598	AMEX	DLS	Wed, Oct 17, 2012	48.59	48.85	48.59	48.72
1597	AMEX	DLS	Tue, Oct 16, 2012	48.05	48.30	47.95	48.30
1596	AMEX	DLS	Mon, Oct 15, 2012	47.55	47.73	47.30	47.62
1595	AMEX	DLS	Fri, Oct 12, 2012	47.36	47.48	47.17	47.20
1594	AMEX	DLS	Thu, Oct 11, 2012	47.44	47.52	47.26	47.33
1593	AMEX	DLS	Wed, Oct 10, 2012	47.23	47.28	46.95	47.03
1592	AMEX	DLS	Tue, Oct 9, 2012	47.58	47.75	47.30	47.30
1591	AMEX	DLS	Mon, Oct 8, 2012	47.82	47.93	47.74	47.86
1590	AMEX	DLS	Fri, Oct 5, 2012	48.43	48.51	48.00	48.05
1589	AMEX	DLS	Thu, Oct 4, 2012	47.71	48.18	47.71	48.06
1588	AMEX	DLS	Wed, Oct 3, 2012	47.43	47.53	47.27	47.44
1587	AMEX	DLS	Tue, Oct 2, 2012	47.84	47.84	47.42	47.70
1586	AMEX	DLS	Mon, Oct 1, 2012	47.60	47.93	47.35	47.47
1585	AMEX	DLS	Fri, Sep 28, 2012	47.52	47.52	47.14	47.25
1584	AMEX	DLS	Thu, Sep 27, 2012	47.67	48.09	47.50	47.94
1583	AMEX	DLS	Wed, Sep 26, 2012	47.43	47.43	47.04	47.32
1582	AMEX	DLS	Tue, Sep 25, 2012	48.22	48.35	47.63	47.65
1581	AMEX	DLS	Mon, Sep 24, 2012	47.91	48.16	47.71	47.99
1580	AMEX	DLS	Fri, Sep 21, 2012	48.76	48.83	48.65	48.67
1579	AMEX	DLS	Thu, Sep 20, 2012	48.25	48.56	48.13	48.49
1578	AMEX	DLS	Wed, Sep 19, 2012	48.60	48.88	48.56	48.74
1577	AMEX	DLS	Tue, Sep 18, 2012	48.56	48.62	48.38	48.57
1576	AMEX	DLS	Mon, Sep 17, 2012	48.93	49.05	48.75	48.89
1575	AMEX	DLS	Fri, Sep 14, 2012	49.02	49.45	49.02	49.08
1574	AMEX	DLS	Thu, Sep 13, 2012	48.01	48.94	47.91	48.82
1573	AMEX	DLS	Wed, Sep 12, 2012	48.03	48.11	47.86	48.03
1572	AMEX	DLS	Tue, Sep 11, 2012	47.36	47.71	47.36	47.60
1571	AMEX	DLS	Mon, Sep 10, 2012	47.27	47.40	47.08	47.08
1570	AMEX	DLS	Fri, Sep 7, 2012	47.04	47.38	47.04	47.38
1569	AMEX	DLS	Thu, Sep 6, 2012	45.85	46.67	45.85	46.65
1568	AMEX	DLS	Wed, Sep 5, 2012	45.73	45.77	45.54	45.68
1567	AMEX	DLS	Tue, Sep 4, 2012	45.81	45.99	45.64	45.81
1566	AMEX	DLS	Fri, Aug 31, 2012	46.10	46.22	45.80	46.12
1565	AMEX	DLS	Thu, Aug 30, 2012	45.85	45.87	45.56	45.69
1564	AMEX	DLS	Wed, Aug 29, 2012	46.19	46.29	46.07	46.20
1563	AMEX	DLS	Tue, Aug 28, 2012	46.14	46.27	46.10	46.21
1562	AMEX	DLS	Mon, Aug 27, 2012	46.31	46.44	46.25	46.27
1561	AMEX	DLS	Fri, Aug 24, 2012	46.00	46.32	45.93	46.20
1560	AMEX	DLS	Thu, Aug 23, 2012	46.34	46.45	46.16	46.25
1559	AMEX	DLS	Wed, Aug 22, 2012	46.34	46.77	46.16	46.72
1558	AMEX	DLS	Tue, Aug 21, 2012	46.76	47.01	46.53	46.63
1557	AMEX	DLS	Mon, Aug 20, 2012	46.46	46.52	46.25	46.51
1556	AMEX	DLS	Fri, Aug 17, 2012	46.38	46.44	46.20	46.44
1555	AMEX	DLS	Thu, Aug 16, 2012	45.80	46.22	45.76	46.13
1554	AMEX	DLS	Wed, Aug 15, 2012	45.48	45.62	45.41	45.46
1553	AMEX	DLS	Tue, Aug 14, 2012	45.62	45.72	45.55	45.62
1552	AMEX	DLS	Mon, Aug 13, 2012	45.56	45.68	45.31	45.42
1551	AMEX	DLS	Fri, Aug 10, 2012	45.27	45.69	45.27	45.69
1550	AMEX	DLS	Thu, Aug 9, 2012	45.27	45.47	45.23	45.40
1549	AMEX	DLS	Wed, Aug 8, 2012	45.11	45.45	45.11	45.32
1548	AMEX	DLS	Tue, Aug 7, 2012	45.31	45.54	45.29	45.35
1547	AMEX	DLS	Mon, Aug 6, 2012	44.97	45.20	44.76	44.97
1546	AMEX	DLS	Fri, Aug 3, 2012	44.33	45.50	44.33	44.72
1545	AMEX	DLS	Thu, Aug 2, 2012	43.76	44.02	43.27	43.62
1544	AMEX	DLS	Wed, Aug 1, 2012	44.54	44.54	44.05	44.07
1543	AMEX	DLS	Tue, Jul 31, 2012	44.32	44.42	44.21	44.21
1542	AMEX	DLS	Mon, Jul 30, 2012	44.35	44.49	44.24	44.42
1541	AMEX	DLS	Fri, Jul 27, 2012	43.93	44.64	43.93	44.50
1540	AMEX	DLS	Thu, Jul 26, 2012	43.65	43.82	43.53	43.76
1539	AMEX	DLS	Wed, Jul 25, 2012	42.70	42.76	42.43	42.56
1538	AMEX	DLS	Tue, Jul 24, 2012	42.69	42.69	42.00	42.28
1537	AMEX	DLS	Mon, Jul 23, 2012	42.42	42.71	42.21	42.70
1536	AMEX	DLS	Fri, Jul 20, 2012	43.76	43.76	43.51	43.55
1535	AMEX	DLS	Thu, Jul 19, 2012	44.33	44.56	44.23	44.35
1534	AMEX	DLS	Wed, Jul 18, 2012	43.56	44.02	43.54	43.93
1533	AMEX	DLS	Tue, Jul 17, 2012	43.79	43.97	43.39	43.90
1532	AMEX	DLS	Mon, Jul 16, 2012	43.72	43.97	43.51	43.75
1531	AMEX	DLS	Fri, Jul 13, 2012	43.27	43.91	43.27	43.83
1530	AMEX	DLS	Thu, Jul 12, 2012	43.21	43.37	42.97	43.28
1529	AMEX	DLS	Wed, Jul 11, 2012	43.72	43.87	43.56	43.76
1528	AMEX	DLS	Tue, Jul 10, 2012	44.15	44.20	43.57	43.61
1527	AMEX	DLS	Mon, Jul 9, 2012	43.97	44.08	43.81	44.05
1526	AMEX	DLS	Fri, Jul 6, 2012	44.27	44.29	43.87	44.14
1525	AMEX	DLS	Thu, Jul 5, 2012	44.54	46.00	44.43	44.75
1524	AMEX	DLS	Tue, Jul 3, 2012	44.76	45.24	44.76	45.14
1523	AMEX	DLS	Mon, Jul 2, 2012	44.84	45.51	44.48	44.89
1522	AMEX	DLS	Fri, Jun 29, 2012	44.44	44.62	44.24	44.56
1521	AMEX	DLS	Thu, Jun 28, 2012	42.69	43.12	42.52	43.12
1520	AMEX	DLS	Wed, Jun 27, 2012	42.80	43.14	42.79	43.02
1519	AMEX	DLS	Tue, Jun 26, 2012	42.64	42.80	42.43	42.70
1518	AMEX	DLS	Mon, Jun 25, 2012	42.87	42.87	42.49	42.62
1517	AMEX	DLS	Fri, Jun 22, 2012	44.31	44.36	44.02	44.34
1516	AMEX	DLS	Thu, Jun 21, 2012	44.90	44.90	43.73	43.77
1515	AMEX	DLS	Wed, Jun 20, 2012	44.79	45.04	44.55	44.93
1514	AMEX	DLS	Tue, Jun 19, 2012	44.53	44.86	44.36	44.63
1513	AMEX	DLS	Mon, Jun 18, 2012	44.17	44.43	44.06	44.28
1512	AMEX	DLS	Fri, Jun 15, 2012	44.16	44.45	44.09	44.34
1511	AMEX	DLS	Thu, Jun 14, 2012	43.43	43.83	43.43	43.75
1510	AMEX	DLS	Wed, Jun 13, 2012	43.58	43.77	43.35	43.40
1509	AMEX	DLS	Tue, Jun 12, 2012	43.70	43.83	43.44	43.83
1508	AMEX	DLS	Mon, Jun 11, 2012	44.19	44.19	43.35	43.38
1507	AMEX	DLS	Fri, Jun 8, 2012	43.54	43.96	43.51	43.86
1506	AMEX	DLS	Thu, Jun 7, 2012	44.45	44.51	44.05	44.06
1505	AMEX	DLS	Wed, Jun 6, 2012	43.38	44.09	43.38	44.09
1504	AMEX	DLS	Tue, Jun 5, 2012	42.86	43.13	42.85	43.08
1503	AMEX	DLS	Mon, Jun 4, 2012	42.85	42.95	42.55	42.87
1502	AMEX	DLS	Fri, Jun 1, 2012	42.93	43.06	42.38	42.53
1501	AMEX	DLS	Thu, May 31, 2012	43.75	43.88	43.44	43.76
1500	AMEX	DLS	Wed, May 30, 2012	43.58	43.58	43.24	43.33
1499	AMEX	DLS	Tue, May 29, 2012	43.95	44.14	43.73	44.04
1498	AMEX	DLS	Fri, May 25, 2012	43.60	43.69	43.48	43.55
1497	AMEX	DLS	Thu, May 24, 2012	43.79	43.93	43.44	43.66
1496	AMEX	DLS	Wed, May 23, 2012	43.78	44.01	43.31	44.01
1495	AMEX	DLS	Tue, May 22, 2012	44.47	44.70	44.14	44.14
1494	AMEX	DLS	Mon, May 21, 2012	43.82	44.44	43.82	44.40
1493	AMEX	DLS	Fri, May 18, 2012	44.06	44.06	43.59	43.68
1492	AMEX	DLS	Thu, May 17, 2012	44.30	44.34	43.86	43.89
1491	AMEX	DLS	Wed, May 16, 2012	44.57	44.81	44.39	44.39
1490	AMEX	DLS	Tue, May 15, 2012	45.12	45.30	44.78	44.89
1489	AMEX	DLS	Mon, May 14, 2012	45.61	45.66	45.28	45.41
1488	AMEX	DLS	Fri, May 11, 2012	46.10	46.61	46.10	46.24
1487	AMEX	DLS	Thu, May 10, 2012	46.94	46.96	46.70	46.75
1486	AMEX	DLS	Wed, May 9, 2012	46.24	46.64	46.04	46.34
1485	AMEX	DLS	Tue, May 8, 2012	47.08	47.12	46.57	46.98
1484	AMEX	DLS	Mon, May 7, 2012	47.48	47.76	47.39	47.61
1483	AMEX	DLS	Fri, May 4, 2012	47.82	47.82	47.40	47.48
1482	AMEX	DLS	Thu, May 3, 2012	48.31	48.41	48.12	48.24
1481	AMEX	DLS	Wed, May 2, 2012	48.50	48.82	48.34	48.71
1480	AMEX	DLS	Tue, May 1, 2012	48.67	49.02	48.56	48.83
1479	AMEX	DLS	Mon, Apr 30, 2012	48.65	48.66	48.50	48.63
1478	AMEX	DLS	Fri, Apr 27, 2012	48.60	48.81	48.57	48.70
1477	AMEX	DLS	Thu, Apr 26, 2012	48.52	48.75	48.37	48.67
1476	AMEX	DLS	Wed, Apr 25, 2012	48.76	48.79	48.31	48.45
1475	AMEX	DLS	Tue, Apr 24, 2012	48.08	48.33	48.08	48.20
1474	AMEX	DLS	Mon, Apr 23, 2012	47.94	48.08	47.71	48.04
1473	AMEX	DLS	Fri, Apr 20, 2012	48.68	48.88	48.59	48.66
1472	AMEX	DLS	Thu, Apr 19, 2012	48.54	48.70	48.14	48.28
1471	AMEX	DLS	Wed, Apr 18, 2012	48.56	48.79	48.56	48.61
1470	AMEX	DLS	Tue, Apr 17, 2012	48.73	49.02	48.58	48.91
1469	AMEX	DLS	Mon, Apr 16, 2012	48.39	48.41	48.08	48.23
1468	AMEX	DLS	Fri, Apr 13, 2012	48.45	48.45	48.02	48.02
1467	AMEX	DLS	Thu, Apr 12, 2012	48.17	48.70	48.17	48.62
1466	AMEX	DLS	Wed, Apr 11, 2012	47.88	47.93	47.72	47.81
1465	AMEX	DLS	Tue, Apr 10, 2012	47.77	47.82	47.03	47.12
1464	AMEX	DLS	Mon, Apr 9, 2012	47.72	47.94	47.39	47.85
1463	AMEX	DLS	Thu, Apr 5, 2012	47.94	48.15	47.63	47.93
1462	AMEX	DLS	Wed, Apr 4, 2012	48.17	48.23	47.92	48.21
1461	AMEX	DLS	Tue, Apr 3, 2012	49.50	49.50	48.77	49.06
1460	AMEX	DLS	Mon, Apr 2, 2012	49.19	49.83	49.13	49.66
1459	AMEX	DLS	Fri, Mar 30, 2012	49.72	49.72	49.44	49.55
1458	AMEX	DLS	Thu, Mar 29, 2012	49.01	49.14	48.73	49.10
1457	AMEX	DLS	Wed, Mar 28, 2012	49.53	49.53	48.88	49.12
1456	AMEX	DLS	Tue, Mar 27, 2012	49.67	49.67	49.37	49.37
1455	AMEX	DLS	Mon, Mar 26, 2012	49.26	49.61	49.26	49.56
1454	AMEX	DLS	Fri, Mar 23, 2012	48.90	49.21	48.71	49.18
1453	AMEX	DLS	Thu, Mar 22, 2012	48.64	48.84	48.59	48.73
1452	AMEX	DLS	Wed, Mar 21, 2012	49.20	49.20	48.88	49.14
1451	AMEX	DLS	Tue, Mar 20, 2012	49.14	49.34	49.08	49.30
1450	AMEX	DLS	Mon, Mar 19, 2012	49.46	49.95	49.46	49.80
1449	AMEX	DLS	Fri, Mar 16, 2012	49.62	49.76	49.61	49.72
1448	AMEX	DLS	Thu, Mar 15, 2012	49.15	49.45	49.00	49.36
1447	AMEX	DLS	Wed, Mar 14, 2012	49.18	49.30	48.88	48.95
1446	AMEX	DLS	Tue, Mar 13, 2012	48.99	49.59	48.99	49.59
1445	AMEX	DLS	Mon, Mar 12, 2012	48.94	48.99	48.80	48.93
1444	AMEX	DLS	Fri, Mar 9, 2012	49.19	49.31	49.04	49.08
1443	AMEX	DLS	Thu, Mar 8, 2012	49.17	49.44	48.83	49.33
1442	AMEX	DLS	Wed, Mar 7, 2012	48.42	48.65	48.42	48.54
1441	AMEX	DLS	Tue, Mar 6, 2012	48.27	48.27	47.73	47.87
1440	AMEX	DLS	Mon, Mar 5, 2012	49.20	49.20	48.90	49.11
1439	AMEX	DLS	Fri, Mar 2, 2012	49.20	49.39	49.14	49.26
1438	AMEX	DLS	Thu, Mar 1, 2012	49.19	49.55	49.19	49.53
1437	AMEX	DLS	Wed, Feb 29, 2012	49.76	49.76	49.08	49.09
1436	AMEX	DLS	Tue, Feb 28, 2012	49.64	49.79	49.52	49.77
1435	AMEX	DLS	Mon, Feb 27, 2012	49.00	49.36	48.89	49.25
1434	AMEX	DLS	Fri, Feb 24, 2012	49.42	49.59	49.36	49.44
1433	AMEX	DLS	Thu, Feb 23, 2012	48.96	49.28	48.83	49.28
1432	AMEX	DLS	Wed, Feb 22, 2012	48.85	48.92	48.79	48.88
1431	AMEX	DLS	Tue, Feb 21, 2012	48.87	48.92	48.57	48.65
1430	AMEX	DLS	Fri, Feb 17, 2012	48.73	48.73	48.47	48.61
1429	AMEX	DLS	Thu, Feb 16, 2012	47.91	48.57	47.86	48.57
1428	AMEX	DLS	Wed, Feb 15, 2012	48.40	48.46	48.06	48.08
1427	AMEX	DLS	Tue, Feb 14, 2012	48.44	48.44	47.95	48.27
1426	AMEX	DLS	Mon, Feb 13, 2012	48.67	48.67	48.41	48.57
1425	AMEX	DLS	Fri, Feb 10, 2012	48.00	48.18	47.86	48.03
1424	AMEX	DLS	Thu, Feb 9, 2012	49.05	49.05	48.68	48.88
1423	AMEX	DLS	Wed, Feb 8, 2012	48.69	48.88	48.57	48.82
1422	AMEX	DLS	Tue, Feb 7, 2012	48.35	48.61	48.21	48.55
1421	AMEX	DLS	Mon, Feb 6, 2012	48.14	48.41	48.14	48.41
1420	AMEX	DLS	Fri, Feb 3, 2012	48.19	48.62	48.19	48.62
1419	AMEX	DLS	Thu, Feb 2, 2012	48.06	48.24	47.99	48.09
1418	AMEX	DLS	Wed, Feb 1, 2012	47.89	48.16	47.84	47.95
1417	AMEX	DLS	Tue, Jan 31, 2012	47.25	47.38	46.99	47.23
1416	AMEX	DLS	Mon, Jan 30, 2012	46.61	46.99	46.52	46.92
1415	AMEX	DLS	Fri, Jan 27, 2012	46.75	47.23	46.75	47.10
1414	AMEX	DLS	Thu, Jan 26, 2012	46.98	47.16	46.61	46.73
1413	AMEX	DLS	Wed, Jan 25, 2012	45.95	46.82	45.80	46.76
1412	AMEX	DLS	Tue, Jan 24, 2012	45.81	46.03	45.64	46.01
1411	AMEX	DLS	Mon, Jan 23, 2012	46.36	46.52	46.27	46.52
1410	AMEX	DLS	Fri, Jan 20, 2012	45.84	46.07	45.79	46.07
1409	AMEX	DLS	Thu, Jan 19, 2012	45.59	45.76	45.50	45.72
1408	AMEX	DLS	Wed, Jan 18, 2012	44.92	45.45	44.91	45.42
1407	AMEX	DLS	Tue, Jan 17, 2012	44.70	44.85	44.57	44.58
1406	AMEX	DLS	Fri, Jan 13, 2012	44.07	44.17	43.86	44.17
1405	AMEX	DLS	Thu, Jan 12, 2012	44.47	44.47	44.16	44.47
1404	AMEX	DLS	Wed, Jan 11, 2012	44.15	44.29	44.08	44.20
1403	AMEX	DLS	Tue, Jan 10, 2012	44.54	44.55	44.34	44.41
1402	AMEX	DLS	Mon, Jan 9, 2012	44.04	44.04	43.70	44.00
1401	AMEX	DLS	Fri, Jan 6, 2012	44.07	44.09	43.68	43.80
1400	AMEX	DLS	Thu, Jan 5, 2012	44.17	44.23	43.93	44.18
1399	AMEX	DLS	Wed, Jan 4, 2012	44.53	44.80	44.47	44.79
1398	AMEX	DLS	Tue, Jan 3, 2012	44.47	44.95	44.47	44.85
1397	AMEX	DLS	Fri, Dec 30, 2011	43.50	43.81	43.50	43.73
1396	AMEX	DLS	Thu, Dec 29, 2011	42.88	43.46	42.86	43.44
1395	AMEX	DLS	Wed, Dec 28, 2011	43.19	43.23	42.69	42.79
1394	AMEX	DLS	Tue, Dec 27, 2011	43.19	43.46	43.13	43.39
1393	AMEX	DLS	Fri, Dec 23, 2011	43.46	43.58	43.23	43.52
1392	AMEX	DLS	Thu, Dec 22, 2011	43.02	43.45	42.99	43.45
1391	AMEX	DLS	Wed, Dec 21, 2011	43.04	43.04	42.65	43.03
1390	AMEX	DLS	Tue, Dec 20, 2011	43.13	43.69	43.13	43.57
1389	AMEX	DLS	Mon, Dec 19, 2011	42.72	42.83	42.15	42.18
1388	AMEX	DLS	Fri, Dec 16, 2011	42.99	43.11	42.58	42.69
1387	AMEX	DLS	Thu, Dec 15, 2011	43.17	43.17	42.85	42.90
1386	AMEX	DLS	Wed, Dec 14, 2011	42.84	43.09	42.71	42.84
1385	AMEX	DLS	Tue, Dec 13, 2011	44.09	44.26	43.05	43.23
1384	AMEX	DLS	Mon, Dec 12, 2011	43.94	43.94	43.32	43.56
1383	AMEX	DLS	Fri, Dec 9, 2011	44.30	44.87	44.30	44.75
1382	AMEX	DLS	Thu, Dec 8, 2011	44.55	44.62	43.71	43.71
1381	AMEX	DLS	Wed, Dec 7, 2011	44.57	45.20	44.42	45.04
1380	AMEX	DLS	Tue, Dec 6, 2011	44.70	45.05	44.51	44.80
1379	AMEX	DLS	Mon, Dec 5, 2011	45.37	45.41	44.83	45.01
1378	AMEX	DLS	Fri, Dec 2, 2011	44.84	44.96	44.41	44.51
1377	AMEX	DLS	Thu, Dec 1, 2011	44.51	44.70	44.26	44.35
1376	AMEX	DLS	Wed, Nov 30, 2011	44.78	45.27	44.76	45.27
1375	AMEX	DLS	Tue, Nov 29, 2011	43.20	43.50	43.09	43.25
1374	AMEX	DLS	Mon, Nov 28, 2011	42.97	43.16	42.68	42.90
1373	AMEX	DLS	Fri, Nov 25, 2011	41.99	42.29	41.78	41.87
1372	AMEX	DLS	Wed, Nov 23, 2011	42.58	42.67	42.01	42.11
1371	AMEX	DLS	Tue, Nov 22, 2011	43.11	43.45	42.87	43.26
1370	AMEX	DLS	Mon, Nov 21, 2011	43.48	43.48	42.93	43.37
1369	AMEX	DLS	Fri, Nov 18, 2011	44.62	44.62	44.06	44.26
1368	AMEX	DLS	Thu, Nov 17, 2011	44.67	44.67	43.80	44.04
1367	AMEX	DLS	Wed, Nov 16, 2011	44.78	45.07	44.28	44.35
1366	AMEX	DLS	Tue, Nov 15, 2011	45.17	45.46	44.97	45.15
1365	AMEX	DLS	Mon, Nov 14, 2011	45.45	45.52	45.10	45.31
1364	AMEX	DLS	Fri, Nov 11, 2011	45.53	46.08	45.53	45.99
1363	AMEX	DLS	Thu, Nov 10, 2011	45.20	45.26	44.59	44.95
1362	AMEX	DLS	Wed, Nov 9, 2011	45.13	45.27	44.29	44.48
1361	AMEX	DLS	Tue, Nov 8, 2011	46.08	46.53	45.69	46.43
1360	AMEX	DLS	Mon, Nov 7, 2011	45.87	46.12	45.42	46.07
1359	AMEX	DLS	Fri, Nov 4, 2011	45.78	45.91	45.41	45.76
1358	AMEX	DLS	Thu, Nov 3, 2011	45.93	46.41	45.56	46.32
1357	AMEX	DLS	Wed, Nov 2, 2011	45.43	45.65	45.06	45.40
1356	AMEX	DLS	Tue, Nov 1, 2011	44.88	45.45	44.50	45.03
1355	AMEX	DLS	Mon, Oct 31, 2011	46.91	46.91	46.08	46.08
1354	AMEX	DLS	Fri, Oct 28, 2011	48.08	48.28	47.92	48.28
1353	AMEX	DLS	Thu, Oct 27, 2011	48.18	48.94	47.91	48.50
1352	AMEX	DLS	Wed, Oct 26, 2011	46.67	46.83	45.90	46.60
1351	AMEX	DLS	Tue, Oct 25, 2011	46.55	46.56	46.01	46.02
1350	AMEX	DLS	Mon, Oct 24, 2011	46.37	46.97	46.29	46.92
1349	AMEX	DLS	Fri, Oct 21, 2011	46.00	46.22	45.78	46.22
1348	AMEX	DLS	Thu, Oct 20, 2011	45.51	45.58	44.88	45.42
1347	AMEX	DLS	Wed, Oct 19, 2011	45.83	45.96	45.28	45.38
1346	AMEX	DLS	Tue, Oct 18, 2011	44.97	46.42	44.87	46.05
1345	AMEX	DLS	Mon, Oct 17, 2011	46.01	46.04	45.30	45.30
1344	AMEX	DLS	Fri, Oct 14, 2011	46.18	46.27	45.85	46.27
1343	AMEX	DLS	Thu, Oct 13, 2011	45.53	45.87	45.40	45.79
1342	AMEX	DLS	Wed, Oct 12, 2011	45.86	46.31	45.68	45.84
1341	AMEX	DLS	Tue, Oct 11, 2011	45.04	45.30	44.82	45.22
1340	AMEX	DLS	Mon, Oct 10, 2011	44.98	45.41	44.94	45.40
1339	AMEX	DLS	Fri, Oct 7, 2011	44.42	44.42	43.84	44.00
1338	AMEX	DLS	Thu, Oct 6, 2011	43.54	44.22	43.35	44.22
1337	AMEX	DLS	Wed, Oct 5, 2011	42.73	43.44	42.63	43.41
1336	AMEX	DLS	Tue, Oct 4, 2011	42.32	43.04	42.00	43.04
1335	AMEX	DLS	Mon, Oct 3, 2011	43.41	43.82	42.61	42.63
1334	AMEX	DLS	Fri, Sep 30, 2011	44.17	44.42	43.56	43.56
1333	AMEX	DLS	Thu, Sep 29, 2011	45.07	45.25	44.27	44.81
1332	AMEX	DLS	Wed, Sep 28, 2011	44.79	45.08	43.99	43.99
1331	AMEX	DLS	Tue, Sep 27, 2011	44.73	45.00	44.18	44.31
1330	AMEX	DLS	Mon, Sep 26, 2011	43.13	43.55	42.66	43.55
1329	AMEX	DLS	Fri, Sep 23, 2011	43.02	43.53	41.50	43.36
1328	AMEX	DLS	Thu, Sep 22, 2011	43.57	43.64	42.85	43.40
1327	AMEX	DLS	Wed, Sep 21, 2011	45.61	45.61	44.31	44.31
1326	AMEX	DLS	Tue, Sep 20, 2011	45.69	45.86	45.30	45.33
1325	AMEX	DLS	Mon, Sep 19, 2011	45.12	45.89	45.06	45.72
1324	AMEX	DLS	Fri, Sep 16, 2011	46.55	46.58	46.03	46.31
1323	AMEX	DLS	Thu, Sep 15, 2011	46.07	46.43	45.85	46.41
1322	AMEX	DLS	Wed, Sep 14, 2011	45.29	45.96	44.99	45.57
1321	AMEX	DLS	Tue, Sep 13, 2011	45.07	45.49	44.99	45.43
1320	AMEX	DLS	Mon, Sep 12, 2011	44.62	44.95	44.11	44.95
1319	AMEX	DLS	Fri, Sep 9, 2011	45.80	45.80	44.98	45.23
1318	AMEX	DLS	Thu, Sep 8, 2011	46.61	46.96	46.11	46.24
1317	AMEX	DLS	Wed, Sep 7, 2011	46.47	47.12	46.47	47.12
1316	AMEX	DLS	Tue, Sep 6, 2011	45.62	46.09	45.50	46.09
1315	AMEX	DLS	Fri, Sep 2, 2011	47.36	47.48	47.00	47.08
1314	AMEX	DLS	Thu, Sep 1, 2011	48.25	48.36	47.88	47.88
1313	AMEX	DLS	Wed, Aug 31, 2011	48.66	48.82	48.23	48.57
1312	AMEX	DLS	Tue, Aug 30, 2011	47.49	48.00	47.47	47.93
1311	AMEX	DLS	Mon, Aug 29, 2011	47.33	47.87	47.33	47.81
1310	AMEX	DLS	Fri, Aug 26, 2011	45.94	46.95	45.83	46.73
1309	AMEX	DLS	Thu, Aug 25, 2011	46.87	46.87	45.81	45.99
1308	AMEX	DLS	Wed, Aug 24, 2011	46.45	46.90	46.23	46.70
1307	AMEX	DLS	Tue, Aug 23, 2011	45.94	46.86	45.91	46.75
1306	AMEX	DLS	Mon, Aug 22, 2011	46.07	46.07	45.35	45.49
1305	AMEX	DLS	Fri, Aug 19, 2011	45.70	46.37	45.28	45.28
1304	AMEX	DLS	Thu, Aug 18, 2011	46.37	46.37	45.61	45.93
1303	AMEX	DLS	Wed, Aug 17, 2011	47.82	48.27	47.58	47.79
1302	AMEX	DLS	Tue, Aug 16, 2011	47.36	47.77	46.95	47.33
1301	AMEX	DLS	Mon, Aug 15, 2011	47.60	48.07	47.59	48.06
1300	AMEX	DLS	Fri, Aug 12, 2011	46.95	47.30	46.75	46.93
1299	AMEX	DLS	Thu, Aug 11, 2011	45.14	47.02	45.10	46.57
1298	AMEX	DLS	Wed, Aug 10, 2011	45.74	45.81	44.38	44.38
1297	AMEX	DLS	Tue, Aug 9, 2011	45.30	46.43	43.93	46.43
1296	AMEX	DLS	Mon, Aug 8, 2011	45.24	45.69	43.50	43.50
1295	AMEX	DLS	Fri, Aug 5, 2011	47.33	47.54	45.67	46.89
1294	AMEX	DLS	Thu, Aug 4, 2011	48.09	48.09	46.47	46.56
1293	AMEX	DLS	Wed, Aug 3, 2011	49.85	49.85	49.02	49.80
1292	AMEX	DLS	Tue, Aug 2, 2011	50.57	50.63	49.71	49.71
1291	AMEX	DLS	Mon, Aug 1, 2011	51.95	51.95	50.76	51.14
1290	AMEX	DLS	Fri, Jul 29, 2011	51.16	51.62	51.09	51.31
1289	AMEX	DLS	Thu, Jul 28, 2011	51.44	51.77	51.23	51.23
1288	AMEX	DLS	Wed, Jul 27, 2011	52.17	52.17	51.39	51.46
1287	AMEX	DLS	Tue, Jul 26, 2011	52.43	52.53	52.22	52.35
1286	AMEX	DLS	Mon, Jul 25, 2011	52.04	52.29	51.99	52.11
1285	AMEX	DLS	Fri, Jul 22, 2011	52.39	52.44	52.15	52.33
1284	AMEX	DLS	Thu, Jul 21, 2011	51.76	52.32	51.63	52.22
1283	AMEX	DLS	Wed, Jul 20, 2011	51.34	51.55	51.20	51.43
1282	AMEX	DLS	Tue, Jul 19, 2011	50.95	51.15	50.94	51.12
1281	AMEX	DLS	Mon, Jul 18, 2011	50.55	50.63	50.08	50.41
1280	AMEX	DLS	Fri, Jul 15, 2011	51.21	51.28	51.08	51.27
1279	AMEX	DLS	Thu, Jul 14, 2011	51.60	51.69	51.03	51.12
1278	AMEX	DLS	Wed, Jul 13, 2011	51.45	52.10	51.41	51.60
1277	AMEX	DLS	Tue, Jul 12, 2011	51.00	51.30	50.79	50.82
1276	AMEX	DLS	Mon, Jul 11, 2011	51.54	51.72	51.04	51.12
1275	AMEX	DLS	Fri, Jul 8, 2011	52.42	52.46	52.12	52.39
1274	AMEX	DLS	Thu, Jul 7, 2011	52.45	52.83	52.45	52.71
1273	AMEX	DLS	Wed, Jul 6, 2011	52.21	52.22	51.93	52.15
1272	AMEX	DLS	Tue, Jul 5, 2011	52.40	52.57	52.25	52.39
1271	AMEX	DLS	Fri, Jul 1, 2011	52.14	52.71	51.85	52.69
1270	AMEX	DLS	Thu, Jun 30, 2011	51.66	52.32	51.66	52.23
1269	AMEX	DLS	Wed, Jun 29, 2011	51.09	51.40	50.95	51.34
1268	AMEX	DLS	Tue, Jun 28, 2011	50.21	50.48	50.08	50.44
1267	AMEX	DLS	Mon, Jun 27, 2011	49.70	50.13	49.64	50.03
1266	AMEX	DLS	Fri, Jun 24, 2011	50.42	50.42	49.75	49.78
1265	AMEX	DLS	Thu, Jun 23, 2011	49.88	50.29	49.58	50.29
1264	AMEX	DLS	Wed, Jun 22, 2011	50.90	51.12	50.45	50.49
1263	AMEX	DLS	Tue, Jun 21, 2011	51.76	52.15	51.64	51.99
1262	AMEX	DLS	Mon, Jun 20, 2011	51.38	51.53	51.31	51.41
1261	AMEX	DLS	Fri, Jun 17, 2011	51.81	52.00	51.67	51.79
1260	AMEX	DLS	Thu, Jun 16, 2011	51.30	51.46	50.90	51.26
1259	AMEX	DLS	Wed, Jun 15, 2011	52.33	52.33	51.39	51.58
1258	AMEX	DLS	Tue, Jun 14, 2011	52.94	53.22	52.89	53.14
1257	AMEX	DLS	Mon, Jun 13, 2011	52.57	52.65	52.15	52.38
1256	AMEX	DLS	Fri, Jun 10, 2011	53.00	53.00	52.17	52.23
1255	AMEX	DLS	Thu, Jun 9, 2011	52.93	53.49	52.93	53.32
1254	AMEX	DLS	Wed, Jun 8, 2011	53.22	53.22	52.80	52.85
1253	AMEX	DLS	Tue, Jun 7, 2011	53.87	53.92	53.50	53.56
1252	AMEX	DLS	Mon, Jun 6, 2011	53.83	53.83	53.18	53.20
1251	AMEX	DLS	Fri, Jun 3, 2011	53.27	54.11	53.27	53.84
1250	AMEX	DLS	Thu, Jun 2, 2011	53.74	53.92	53.34	53.82
1249	AMEX	DLS	Wed, Jun 1, 2011	54.33	54.33	53.39	53.42
1248	AMEX	DLS	Tue, May 31, 2011	54.21	54.21	53.80	54.12
1247	AMEX	DLS	Fri, May 27, 2011	53.46	53.66	53.29	53.38
1246	AMEX	DLS	Thu, May 26, 2011	52.90	53.30	52.70	53.18
1245	AMEX	DLS	Wed, May 25, 2011	52.45	52.91	52.25	52.77
1244	AMEX	DLS	Tue, May 24, 2011	52.57	52.77	52.40	52.51
1243	AMEX	DLS	Mon, May 23, 2011	52.06	52.35	51.95	52.20
1242	AMEX	DLS	Fri, May 20, 2011	53.59	53.53	53.07	53.13
1241	AMEX	DLS	Thu, May 19, 2011	53.54	53.69	53.26	53.67
1240	AMEX	DLS	Wed, May 18, 2011	53.20	53.56	53.12	53.48
1239	AMEX	DLS	Tue, May 17, 2011	52.89	53.11	52.58	53.11
1238	AMEX	DLS	Mon, May 16, 2011	53.21	53.52	52.94	53.02
1237	AMEX	DLS	Fri, May 13, 2011	54.22	54.22	52.99	53.21
1236	AMEX	DLS	Thu, May 12, 2011	53.86	54.30	53.57	54.18
1235	AMEX	DLS	Wed, May 11, 2011	54.72	54.72	53.69	53.90
1234	AMEX	DLS	Tue, May 10, 2011	54.52	55.05	54.52	54.99
1233	AMEX	DLS	Mon, May 9, 2011	54.16	54.55	54.04	54.51
1232	AMEX	DLS	Fri, May 6, 2011	54.83	54.84	53.84	53.86
1231	AMEX	DLS	Thu, May 5, 2011	54.57	54.57	53.45	53.78
1230	AMEX	DLS	Wed, May 4, 2011	54.98	55.09	54.44	54.68
1229	AMEX	DLS	Tue, May 3, 2011	55.18	55.55	54.84	55.12
1228	AMEX	DLS	Mon, May 2, 2011	55.70	56.05	55.61	55.61
1227	AMEX	DLS	Fri, Apr 29, 2011	55.44	55.86	55.44	55.66
1226	AMEX	DLS	Thu, Apr 28, 2011	55.09	55.61	55.09	55.60
1225	AMEX	DLS	Wed, Apr 27, 2011	54.45	55.13	54.28	55.08
1224	AMEX	DLS	Tue, Apr 26, 2011	54.35	54.59	54.18	54.46
1223	AMEX	DLS	Mon, Apr 25, 2011	54.06	54.20	53.86	54.19
1222	AMEX	DLS	Thu, Apr 21, 2011	54.22	54.37	53.96	54.16
1221	AMEX	DLS	Wed, Apr 20, 2011	53.61	53.89	53.61	53.88
1220	AMEX	DLS	Tue, Apr 19, 2011	52.59	52.96	52.57	52.91
1219	AMEX	DLS	Mon, Apr 18, 2011	52.52	52.52	51.91	52.47
1218	AMEX	DLS	Fri, Apr 15, 2011	52.97	53.43	52.97	53.09
1217	AMEX	DLS	Thu, Apr 14, 2011	53.16	53.48	53.11	53.32
1216	AMEX	DLS	Wed, Apr 13, 2011	52.98	53.15	52.67	52.87
1215	AMEX	DLS	Tue, Apr 12, 2011	52.87	53.12	52.57	52.68
1214	AMEX	DLS	Mon, Apr 11, 2011	53.35	53.60	53.05	53.18
1213	AMEX	DLS	Fri, Apr 8, 2011	53.50	53.71	53.24	53.41
1212	AMEX	DLS	Thu, Apr 7, 2011	53.11	53.11	52.56	52.94
1211	AMEX	DLS	Wed, Apr 6, 2011	52.96	53.31	52.89	53.18
1210	AMEX	DLS	Tue, Apr 5, 2011	52.66	53.13	52.60	52.98
1209	AMEX	DLS	Mon, Apr 4, 2011	53.20	53.31	53.06	53.24
1208	AMEX	DLS	Fri, Apr 1, 2011	53.05	53.20	52.59	53.04
1207	AMEX	DLS	Thu, Mar 31, 2011	53.01	53.20	52.90	53.05
1206	AMEX	DLS	Wed, Mar 30, 2011	52.64	53.37	52.64	53.20
1205	AMEX	DLS	Tue, Mar 29, 2011	52.07	52.58	52.07	52.49
1204	AMEX	DLS	Mon, Mar 28, 2011	52.30	52.53	52.16	52.16
1203	AMEX	DLS	Fri, Mar 25, 2011	52.57	52.71	52.16	52.16
1202	AMEX	DLS	Thu, Mar 24, 2011	52.14	52.79	52.14	52.62
1201	AMEX	DLS	Wed, Mar 23, 2011	51.73	52.10	51.45	51.88
1200	AMEX	DLS	Tue, Mar 22, 2011	52.07	52.20	51.80	52.07
1199	AMEX	DLS	Mon, Mar 21, 2011	51.78	52.06	51.64	52.06
1198	AMEX	DLS	Fri, Mar 18, 2011	51.00	51.08	50.62	50.92
1197	AMEX	DLS	Thu, Mar 17, 2011	49.87	50.05	49.46	49.70
1196	AMEX	DLS	Wed, Mar 16, 2011	49.31	49.33	47.61	48.26
1195	AMEX	DLS	Tue, Mar 15, 2011	48.13	49.57	47.58	49.39
1194	AMEX	DLS	Mon, Mar 14, 2011	50.60	50.93	50.37	50.89
1193	AMEX	DLS	Fri, Mar 11, 2011	51.70	52.31	51.52	52.23
1192	AMEX	DLS	Thu, Mar 10, 2011	52.74	52.74	52.04	52.04
1191	AMEX	DLS	Wed, Mar 9, 2011	53.50	53.53	53.30	53.41
1190	AMEX	DLS	Tue, Mar 8, 2011	52.99	53.47	52.91	53.27
1189	AMEX	DLS	Mon, Mar 7, 2011	53.78	53.87	52.96	53.33
1188	AMEX	DLS	Fri, Mar 4, 2011	53.77	53.77	53.14	53.54
1187	AMEX	DLS	Thu, Mar 3, 2011	53.55	53.82	53.34	53.74
1186	AMEX	DLS	Wed, Mar 2, 2011	53.06	53.26	52.94	53.12
1185	AMEX	DLS	Tue, Mar 1, 2011	53.50	53.72	52.82	53.00
1184	AMEX	DLS	Mon, Feb 28, 2011	53.30	53.43	53.09	53.29
1183	AMEX	DLS	Fri, Feb 25, 2011	52.63	52.84	52.57	52.75
1182	AMEX	DLS	Thu, Feb 24, 2011	52.30	52.31	51.73	52.11
1181	AMEX	DLS	Wed, Feb 23, 2011	52.42	52.55	51.91	52.25
1180	AMEX	DLS	Tue, Feb 22, 2011	52.50	52.74	52.00	52.02
1179	AMEX	DLS	Fri, Feb 18, 2011	53.52	53.74	53.40	53.60
1178	AMEX	DLS	Thu, Feb 17, 2011	53.09	53.51	53.09	53.49
1177	AMEX	DLS	Wed, Feb 16, 2011	52.80	53.19	52.77	53.19
1176	AMEX	DLS	Tue, Feb 15, 2011	52.69	52.89	52.61	52.72
1175	AMEX	DLS	Mon, Feb 14, 2011	52.93	53.14	52.80	53.11
1174	AMEX	DLS	Fri, Feb 11, 2011	52.59	53.05	52.39	53.00
1173	AMEX	DLS	Thu, Feb 10, 2011	52.91	53.11	52.52	53.00
1172	AMEX	DLS	Wed, Feb 9, 2011	53.60	53.60	53.25	53.39
1171	AMEX	DLS	Tue, Feb 8, 2011	53.62	53.64	53.30	53.56
1170	AMEX	DLS	Mon, Feb 7, 2011	53.01	53.41	53.01	53.32
1169	AMEX	DLS	Fri, Feb 4, 2011	53.13	53.13	52.81	53.11
1168	AMEX	DLS	Thu, Feb 3, 2011	52.85	53.09	52.54	53.02
1167	AMEX	DLS	Wed, Feb 2, 2011	52.96	53.05	52.83	52.92
1166	AMEX	DLS	Tue, Feb 1, 2011	52.67	53.36	52.65	53.30
1165	AMEX	DLS	Mon, Jan 31, 2011	52.11	52.38	52.00	52.15
1164	AMEX	DLS	Fri, Jan 28, 2011	52.58	52.60	51.57	51.66
1163	AMEX	DLS	Thu, Jan 27, 2011	52.65	52.72	52.47	52.69
1162	AMEX	DLS	Wed, Jan 26, 2011	52.61	52.76	52.44	52.63
1161	AMEX	DLS	Tue, Jan 25, 2011	52.11	52.28	51.89	52.28
1160	AMEX	DLS	Mon, Jan 24, 2011	52.11	52.42	52.01	52.34
1159	AMEX	DLS	Fri, Jan 21, 2011	52.07	52.16	51.86	52.05
1158	AMEX	DLS	Thu, Jan 20, 2011	52.11	52.14	51.65	51.95
1157	AMEX	DLS	Wed, Jan 19, 2011	52.76	52.86	52.25	52.29
1156	AMEX	DLS	Tue, Jan 18, 2011	52.56	52.74	52.50	52.59
1155	AMEX	DLS	Fri, Jan 14, 2011	52.08	52.46	51.95	52.40
1154	AMEX	DLS	Thu, Jan 13, 2011	52.49	52.63	52.04	52.10
1153	AMEX	DLS	Wed, Jan 12, 2011	51.80	52.24	51.70	52.19
1152	AMEX	DLS	Tue, Jan 11, 2011	51.24	51.48	51.07	51.48
1151	AMEX	DLS	Mon, Jan 10, 2011	50.60	50.83	50.42	50.83
1150	AMEX	DLS	Fri, Jan 7, 2011	51.27	51.27	50.50	50.87
1149	AMEX	DLS	Thu, Jan 6, 2011	51.52	51.61	50.96	51.10
1148	AMEX	DLS	Wed, Jan 5, 2011	51.31	51.70	51.31	51.65
1147	AMEX	DLS	Tue, Jan 4, 2011	52.33	52.33	51.58	51.96
1146	AMEX	DLS	Mon, Jan 3, 2011	51.88	52.26	51.88	52.03
1145	AMEX	DLS	Fri, Dec 31, 2010	51.22	51.94	51.21	51.77
1144	AMEX	DLS	Thu, Dec 30, 2010	51.37	51.42	51.09	51.37
1143	AMEX	DLS	Wed, Dec 29, 2010	51.01	51.41	51.01	51.31
1142	AMEX	DLS	Tue, Dec 28, 2010	50.71	50.71	50.31	50.41
1141	AMEX	DLS	Mon, Dec 27, 2010	50.06	50.44	50.06	50.43
1140	AMEX	DLS	Thu, Dec 23, 2010	50.36	50.50	50.30	50.41
1139	AMEX	DLS	Wed, Dec 22, 2010	50.35	50.40	50.13	50.39
1138	AMEX	DLS	Tue, Dec 21, 2010	50.64	50.75	50.57	50.71
1137	AMEX	DLS	Mon, Dec 20, 2010	50.62	50.62	50.26	50.51
1136	AMEX	DLS	Fri, Dec 17, 2010	50.28	50.52	50.17	50.52
1135	AMEX	DLS	Thu, Dec 16, 2010	50.15	50.49	50.05	50.49
1134	AMEX	DLS	Wed, Dec 15, 2010	50.49	50.56	49.98	50.14
1133	AMEX	DLS	Tue, Dec 14, 2010	50.53	50.95	50.48	50.61
1132	AMEX	DLS	Mon, Dec 13, 2010	50.24	50.72	50.19	50.47
1131	AMEX	DLS	Fri, Dec 10, 2010	49.73	49.85	49.50	49.77
1130	AMEX	DLS	Thu, Dec 9, 2010	49.60	49.73	49.37	49.68
1129	AMEX	DLS	Wed, Dec 8, 2010	49.64	49.77	49.33	49.74
1128	AMEX	DLS	Tue, Dec 7, 2010	50.00	50.09	49.51	49.55
1127	AMEX	DLS	Mon, Dec 6, 2010	49.29	49.62	49.29	49.55
1126	AMEX	DLS	Fri, Dec 3, 2010	49.13	49.62	49.09	49.56
1125	AMEX	DLS	Thu, Dec 2, 2010	48.21	49.09	48.21	48.97
1124	AMEX	DLS	Wed, Dec 1, 2010	47.66	48.24	47.66	48.19
1123	AMEX	DLS	Tue, Nov 30, 2010	46.82	47.28	46.72	47.10
1122	AMEX	DLS	Mon, Nov 29, 2010	47.19	47.61	46.98	47.58
1121	AMEX	DLS	Fri, Nov 26, 2010	47.76	47.82	47.68	47.80
1120	AMEX	DLS	Wed, Nov 24, 2010	48.23	48.39	48.18	48.38
1119	AMEX	DLS	Tue, Nov 23, 2010	48.09	48.09	47.43	47.63
1118	AMEX	DLS	Mon, Nov 22, 2010	48.83	49.15	48.44	49.13
1117	AMEX	DLS	Fri, Nov 19, 2010	49.01	49.33	48.83	49.32
1116	AMEX	DLS	Thu, Nov 18, 2010	48.95	49.24	48.95	49.19
1115	AMEX	DLS	Wed, Nov 17, 2010	48.22	48.41	48.08	48.20
1114	AMEX	DLS	Tue, Nov 16, 2010	48.58	48.58	47.66	47.84
1113	AMEX	DLS	Mon, Nov 15, 2010	49.07	49.28	48.84	48.84
1112	AMEX	DLS	Fri, Nov 12, 2010	49.26	49.37	48.59	48.87
1111	AMEX	DLS	Thu, Nov 11, 2010	49.51	49.51	49.20	49.27
1110	AMEX	DLS	Wed, Nov 10, 2010	50.05	50.17	49.51	50.13
1109	AMEX	DLS	Tue, Nov 9, 2010	50.61	50.72	49.70	49.77
1108	AMEX	DLS	Mon, Nov 8, 2010	50.42	50.49	50.21	50.43
1107	AMEX	DLS	Fri, Nov 5, 2010	50.86	50.89	50.60	50.75
1106	AMEX	DLS	Thu, Nov 4, 2010	50.79	51.17	50.79	51.05
1105	AMEX	DLS	Wed, Nov 3, 2010	49.89	50.10	49.28	50.10
1104	AMEX	DLS	Tue, Nov 2, 2010	49.91	49.95	49.72	49.82
1103	AMEX	DLS	Mon, Nov 1, 2010	49.63	49.63	49.08	49.31
1102	AMEX	DLS	Fri, Oct 29, 2010	49.28	49.49	49.17	49.47
1101	AMEX	DLS	Thu, Oct 28, 2010	49.27	49.27	48.84	49.15
1100	AMEX	DLS	Wed, Oct 27, 2010	48.94	48.95	48.41	48.95
1099	AMEX	DLS	Tue, Oct 26, 2010	49.20	49.40	49.06	49.27
1098	AMEX	DLS	Mon, Oct 25, 2010	49.77	49.83	49.45	49.49
1097	AMEX	DLS	Fri, Oct 22, 2010	49.13	49.20	49.04	49.20
1096	AMEX	DLS	Thu, Oct 21, 2010	49.36	49.49	48.78	49.10
1095	AMEX	DLS	Wed, Oct 20, 2010	48.80	49.45	48.76	49.18
1094	AMEX	DLS	Tue, Oct 19, 2010	48.82	49.05	48.21	48.48
1093	AMEX	DLS	Mon, Oct 18, 2010	49.41	49.80	49.32	49.62
1092	AMEX	DLS	Fri, Oct 15, 2010	49.59	49.59	49.11	49.27
1091	AMEX	DLS	Thu, Oct 14, 2010	49.49	49.63	49.30	49.59
1090	AMEX	DLS	Wed, Oct 13, 2010	49.24	49.53	49.15	49.20
1089	AMEX	DLS	Tue, Oct 12, 2010	48.63	48.98	48.33	48.93
1088	AMEX	DLS	Mon, Oct 11, 2010	49.09	49.17	48.86	49.01
1087	AMEX	DLS	Fri, Oct 8, 2010	48.73	49.17	48.65	49.17
1086	AMEX	DLS	Thu, Oct 7, 2010	49.12	49.12	48.43	48.67
1085	AMEX	DLS	Wed, Oct 6, 2010	48.60	48.84	48.32	48.58
1084	AMEX	DLS	Tue, Oct 5, 2010	48.12	48.73	47.94	48.61
1083	AMEX	DLS	Mon, Oct 4, 2010	47.52	47.56	47.03	47.37
1082	AMEX	DLS	Fri, Oct 1, 2010	47.94	48.03	47.66	48.03
1081	AMEX	DLS	Thu, Sep 30, 2010	47.96	47.98	47.19	47.42
1080	AMEX	DLS	Wed, Sep 29, 2010	47.61	47.93	47.55	47.64
1079	AMEX	DLS	Tue, Sep 28, 2010	47.27	47.71	47.09	47.60
1078	AMEX	DLS	Mon, Sep 27, 2010	47.28	47.49	47.18	47.30
1077	AMEX	DLS	Fri, Sep 24, 2010	46.79	47.16	46.79	47.16
1076	AMEX	DLS	Thu, Sep 23, 2010	46.15	46.42	45.93	46.03
1075	AMEX	DLS	Wed, Sep 22, 2010	46.69	46.82	46.40	46.58
1074	AMEX	DLS	Tue, Sep 21, 2010	46.18	46.75	46.09	46.34
1073	AMEX	DLS	Mon, Sep 20, 2010	45.82	46.36	45.74	46.29
1072	AMEX	DLS	Fri, Sep 17, 2010	46.06	46.06	45.68	45.87
1071	AMEX	DLS	Thu, Sep 16, 2010	45.88	46.02	45.67	46.02
1070	AMEX	DLS	Wed, Sep 15, 2010	45.83	46.24	45.59	46.11
1069	AMEX	DLS	Tue, Sep 14, 2010	45.80	46.33	45.68	46.20
1068	AMEX	DLS	Mon, Sep 13, 2010	45.78	45.88	45.68	45.88
1067	AMEX	DLS	Fri, Sep 10, 2010	45.23	45.28	45.13	45.20
1066	AMEX	DLS	Thu, Sep 9, 2010	45.27	45.28	44.91	45.07
1065	AMEX	DLS	Wed, Sep 8, 2010	44.73	45.07	44.73	44.82
1064	AMEX	DLS	Tue, Sep 7, 2010	44.99	44.99	44.37	44.40
1063	AMEX	DLS	Fri, Sep 3, 2010	44.77	44.97	44.71	44.96
1062	AMEX	DLS	Thu, Sep 2, 2010	44.11	44.49	44.09	44.47
1061	AMEX	DLS	Wed, Sep 1, 2010	43.94	44.36	43.85	44.21
1060	AMEX	DLS	Tue, Aug 31, 2010	42.85	43.24	42.85	42.96
1059	AMEX	DLS	Mon, Aug 30, 2010	43.33	43.41	42.99	42.99
1058	AMEX	DLS	Fri, Aug 27, 2010	43.13	43.49	42.92	43.46
1057	AMEX	DLS	Thu, Aug 26, 2010	42.94	43.05	42.42	42.65
1056	AMEX	DLS	Wed, Aug 25, 2010	42.42	42.71	42.18	42.71
1055	AMEX	DLS	Tue, Aug 24, 2010	42.64	42.83	42.50	42.50
1054	AMEX	DLS	Mon, Aug 23, 2010	43.34	43.57	43.20	43.34
1053	AMEX	DLS	Fri, Aug 20, 2010	43.01	43.18	42.85	43.15
1052	AMEX	DLS	Thu, Aug 19, 2010	44.08	44.08	43.30	43.56
1051	AMEX	DLS	Wed, Aug 18, 2010	44.09	44.36	43.86	44.15
1050	AMEX	DLS	Tue, Aug 17, 2010	44.02	44.36	43.91	44.12
1049	AMEX	DLS	Mon, Aug 16, 2010	43.25	43.65	43.23	43.48
1048	AMEX	DLS	Fri, Aug 13, 2010	43.25	43.36	43.07	43.07
1047	AMEX	DLS	Thu, Aug 12, 2010	43.00	43.27	43.00	43.20
1046	AMEX	DLS	Wed, Aug 11, 2010	44.09	44.09	43.47	43.51
1045	AMEX	DLS	Tue, Aug 10, 2010	45.18	45.49	44.75	45.25
1044	AMEX	DLS	Mon, Aug 9, 2010	45.69	45.79	45.63	45.77
1043	AMEX	DLS	Fri, Aug 6, 2010	45.33	45.72	45.25	45.69
1042	AMEX	DLS	Thu, Aug 5, 2010	45.40	45.54	45.13	45.46
1041	AMEX	DLS	Wed, Aug 4, 2010	45.50	45.51	45.15	45.42
1040	AMEX	DLS	Tue, Aug 3, 2010	45.48	45.52	45.08	45.32
1039	AMEX	DLS	Mon, Aug 2, 2010	45.16	45.60	44.94	45.54
1038	AMEX	DLS	Fri, Jul 30, 2010	44.07	44.57	43.92	44.37
1037	AMEX	DLS	Thu, Jul 29, 2010	44.74	44.81	44.07	44.47
1036	AMEX	DLS	Wed, Jul 28, 2010	44.31	44.31	44.01	44.11
1035	AMEX	DLS	Tue, Jul 27, 2010	44.78	44.84	44.29	44.43
1034	AMEX	DLS	Mon, Jul 26, 2010	44.24	44.64	44.08	44.64
1033	AMEX	DLS	Fri, Jul 23, 2010	43.75	44.14	43.52	44.07
1032	AMEX	DLS	Thu, Jul 22, 2010	43.67	43.93	43.62	43.73
1031	AMEX	DLS	Wed, Jul 21, 2010	42.99	43.18	42.39	42.51
1030	AMEX	DLS	Tue, Jul 20, 2010	42.31	43.36	42.31	43.28
1029	AMEX	DLS	Mon, Jul 19, 2010	42.66	42.89	42.44	42.78
1028	AMEX	DLS	Fri, Jul 16, 2010	43.38	43.38	42.58	42.67
1027	AMEX	DLS	Thu, Jul 15, 2010	43.65	43.78	43.11	43.67
1026	AMEX	DLS	Wed, Jul 14, 2010	43.30	43.47	43.09	43.38
1025	AMEX	DLS	Tue, Jul 13, 2010	43.24	43.48	43.10	43.32
1024	AMEX	DLS	Mon, Jul 12, 2010	42.86	42.93	42.60	42.82
1023	AMEX	DLS	Fri, Jul 9, 2010	42.94	43.12	42.76	43.12
1022	AMEX	DLS	Thu, Jul 8, 2010	43.00	43.26	42.72	43.21
1021	AMEX	DLS	Wed, Jul 7, 2010	41.94	43.00	41.94	42.90
1020	AMEX	DLS	Tue, Jul 6, 2010	42.18	42.55	41.76	41.86
1019	AMEX	DLS	Fri, Jul 2, 2010	41.57	41.65	40.91	41.29
1018	AMEX	DLS	Thu, Jul 1, 2010	41.16	41.20	40.55	41.10
1017	AMEX	DLS	Wed, Jun 30, 2010	41.32	41.39	40.71	40.78
1016	AMEX	DLS	Tue, Jun 29, 2010	41.47	41.50	40.80	40.86
1015	AMEX	DLS	Mon, Jun 28, 2010	42.19	42.66	42.19	42.23
1014	AMEX	DLS	Fri, Jun 25, 2010	42.78	43.32	42.72	43.17
1013	AMEX	DLS	Thu, Jun 24, 2010	43.21	43.29	42.76	42.80
1012	AMEX	DLS	Wed, Jun 23, 2010	43.62	43.75	43.10	43.43
1011	AMEX	DLS	Tue, Jun 22, 2010	43.84	43.94	43.23	43.32
1010	AMEX	DLS	Mon, Jun 21, 2010	44.41	44.41	43.36	43.56
1009	AMEX	DLS	Fri, Jun 18, 2010	43.89	43.96	43.71	43.95
1008	AMEX	DLS	Thu, Jun 17, 2010	43.84	43.84	43.36	43.71
1007	AMEX	DLS	Wed, Jun 16, 2010	43.30	43.86	43.30	43.71
1006	AMEX	DLS	Tue, Jun 15, 2010	43.37	43.95	43.24	43.91
1005	AMEX	DLS	Mon, Jun 14, 2010	42.92	43.23	42.72	42.72
1004	AMEX	DLS	Fri, Jun 11, 2010	41.97	42.33	41.92	42.32
1003	AMEX	DLS	Thu, Jun 10, 2010	41.82	42.39	41.82	42.39
1002	AMEX	DLS	Wed, Jun 9, 2010	41.00	41.48	40.63	40.82
1001	AMEX	DLS	Tue, Jun 8, 2010	40.45	40.91	40.18	40.83
1000	AMEX	DLS	Mon, Jun 7, 2010	41.02	41.02	40.21	40.25
999	AMEX	DLS	Fri, Jun 4, 2010	41.59	41.91	40.60	40.70
998	AMEX	DLS	Thu, Jun 3, 2010	42.79	42.79	42.08	42.47
997	AMEX	DLS	Wed, Jun 2, 2010	41.64	42.43	41.64	42.43
996	AMEX	DLS	Tue, Jun 1, 2010	41.59	42.24	41.30	41.30
995	AMEX	DLS	Fri, May 28, 2010	42.35	42.35	41.50	41.60
994	AMEX	DLS	Thu, May 27, 2010	41.35	42.37	41.22	42.37
993	AMEX	DLS	Wed, May 26, 2010	40.77	41.03	40.14	40.22
992	AMEX	DLS	Tue, May 25, 2010	40.00	40.79	39.64	40.79
991	AMEX	DLS	Mon, May 24, 2010	41.27	41.73	41.00	41.00
990	AMEX	DLS	Fri, May 21, 2010	40.65	41.95	40.60	41.95
989	AMEX	DLS	Thu, May 20, 2010	41.72	41.72	40.70	41.02
988	AMEX	DLS	Wed, May 19, 2010	42.43	42.71	42.05	42.71
987	AMEX	DLS	Tue, May 18, 2010	43.98	44.00	42.54	42.67
986	AMEX	DLS	Mon, May 17, 2010	43.99	44.06	43.06	43.88
985	AMEX	DLS	Fri, May 14, 2010	44.60	44.60	43.81	44.10
984	AMEX	DLS	Thu, May 13, 2010	45.29	45.38	44.80	44.84
983	AMEX	DLS	Wed, May 12, 2010	45.26	45.62	45.26	45.46
982	AMEX	DLS	Tue, May 11, 2010	44.79	45.48	44.56	44.78
981	AMEX	DLS	Mon, May 10, 2010	45.44	45.76	44.05	45.40
980	AMEX	DLS	Fri, May 7, 2010	43.67	44.19	41.00	43.05
979	AMEX	DLS	Thu, May 6, 2010	45.19	45.29	39.81	43.52
978	AMEX	DLS	Wed, May 5, 2010	45.31	45.77	44.97	45.30
977	AMEX	DLS	Tue, May 4, 2010	47.04	47.04	46.05	46.26
976	AMEX	DLS	Mon, May 3, 2010	47.91	48.21	47.80	48.04
975	AMEX	DLS	Fri, Apr 30, 2010	48.18	48.32	47.57	47.69
974	AMEX	DLS	Thu, Apr 29, 2010	47.78	48.16	47.74	48.08
973	AMEX	DLS	Wed, Apr 28, 2010	47.68	47.68	46.75	47.25
972	AMEX	DLS	Tue, Apr 27, 2010	48.54	48.61	47.31	47.31
971	AMEX	DLS	Mon, Apr 26, 2010	49.06	49.20	48.92	49.06
970	AMEX	DLS	Fri, Apr 23, 2010	48.51	49.07	48.42	49.07
969	AMEX	DLS	Thu, Apr 22, 2010	48.06	48.57	47.93	48.52
968	AMEX	DLS	Wed, Apr 21, 2010	48.46	48.65	48.38	48.60
967	AMEX	DLS	Tue, Apr 20, 2010	48.55	48.77	48.47	48.77
966	AMEX	DLS	Mon, Apr 19, 2010	48.07	48.34	47.74	48.34
965	AMEX	DLS	Fri, Apr 16, 2010	48.92	49.08	48.17	48.53
964	AMEX	DLS	Thu, Apr 15, 2010	49.20	49.40	48.99	49.28
963	AMEX	DLS	Wed, Apr 14, 2010	48.94	49.43	48.94	49.43
962	AMEX	DLS	Tue, Apr 13, 2010	48.80	48.91	48.50	48.80
961	AMEX	DLS	Mon, Apr 12, 2010	49.00	49.12	48.93	49.02
960	AMEX	DLS	Fri, Apr 9, 2010	48.62	49.00	48.50	49.00
959	AMEX	DLS	Thu, Apr 8, 2010	47.73	48.44	47.73	48.37
958	AMEX	DLS	Wed, Apr 7, 2010	48.21	48.35	47.98	48.10
957	AMEX	DLS	Tue, Apr 6, 2010	47.81	48.23	47.63	48.09
956	AMEX	DLS	Mon, Apr 5, 2010	47.92	48.11	47.70	48.08
955	AMEX	DLS	Thu, Apr 1, 2010	47.42	47.86	47.42	47.73
954	AMEX	DLS	Wed, Mar 31, 2010	47.14	47.35	46.95	47.12
953	AMEX	DLS	Tue, Mar 30, 2010	47.37	47.44	47.11	47.34
952	AMEX	DLS	Mon, Mar 29, 2010	47.10	47.10	46.91	47.07
951	AMEX	DLS	Fri, Mar 26, 2010	46.58	46.93	46.58	46.79
950	AMEX	DLS	Thu, Mar 25, 2010	46.82	46.92	46.26	46.26
949	AMEX	DLS	Wed, Mar 24, 2010	46.48	46.59	46.28	46.40
948	AMEX	DLS	Tue, Mar 23, 2010	46.70	47.12	46.70	47.12
947	AMEX	DLS	Mon, Mar 22, 2010	46.33	47.01	46.23	46.95
946	AMEX	DLS	Fri, Mar 19, 2010	46.95	46.98	46.48	46.62
945	AMEX	DLS	Thu, Mar 18, 2010	47.31	47.31	46.89	47.12
944	AMEX	DLS	Wed, Mar 17, 2010	47.25	47.54	47.20	47.33
943	AMEX	DLS	Tue, Mar 16, 2010	46.58	47.00	46.55	46.95
942	AMEX	DLS	Mon, Mar 15, 2010	46.46	46.57	46.19	46.56
941	AMEX	DLS	Fri, Mar 12, 2010	46.79	46.79	46.48	46.63
940	AMEX	DLS	Thu, Mar 11, 2010	46.24	46.42	46.11	46.37
939	AMEX	DLS	Wed, Mar 10, 2010	46.14	46.38	45.98	46.19
938	AMEX	DLS	Tue, Mar 9, 2010	45.77	46.25	45.76	45.97
937	AMEX	DLS	Mon, Mar 8, 2010	45.98	46.19	45.88	46.01
936	AMEX	DLS	Fri, Mar 5, 2010	45.52	46.19	45.52	46.09
935	AMEX	DLS	Thu, Mar 4, 2010	45.51	45.51	45.09	45.24
934	AMEX	DLS	Wed, Mar 3, 2010	45.12	45.62	45.12	45.40
933	AMEX	DLS	Tue, Mar 2, 2010	44.97	45.23	44.84	45.02
932	AMEX	DLS	Mon, Mar 1, 2010	44.45	44.81	44.22	44.73
931	AMEX	DLS	Fri, Feb 26, 2010	43.98	44.32	43.87	44.25
930	AMEX	DLS	Thu, Feb 25, 2010	43.55	44.05	43.38	44.05
929	AMEX	DLS	Wed, Feb 24, 2010	44.05	44.31	44.00	44.14
928	AMEX	DLS	Tue, Feb 23, 2010	44.40	44.40	43.79	43.83
927	AMEX	DLS	Mon, Feb 22, 2010	44.34	44.50	44.25	44.36
926	AMEX	DLS	Fri, Feb 19, 2010	43.82	44.21	43.82	44.13
925	AMEX	DLS	Thu, Feb 18, 2010	44.05	44.56	44.05	44.55
924	AMEX	DLS	Wed, Feb 17, 2010	44.40	44.40	44.10	44.19
923	AMEX	DLS	Tue, Feb 16, 2010	43.58	44.41	43.53	44.23
922	AMEX	DLS	Fri, Feb 12, 2010	43.04	43.58	42.97	43.58
921	AMEX	DLS	Thu, Feb 11, 2010	43.44	43.96	43.25	43.88
920	AMEX	DLS	Wed, Feb 10, 2010	43.45	43.47	42.89	43.32
919	AMEX	DLS	Tue, Feb 9, 2010	43.02	43.83	42.76	43.56
918	AMEX	DLS	Mon, Feb 8, 2010	42.95	43.03	42.31	42.31
917	AMEX	DLS	Fri, Feb 5, 2010	43.02	43.13	42.19	43.04
916	AMEX	DLS	Thu, Feb 4, 2010	44.49	44.49	43.28	43.28
915	AMEX	DLS	Wed, Feb 3, 2010	45.03	45.13	44.66	44.90
914	AMEX	DLS	Tue, Feb 2, 2010	44.79	45.24	44.72	45.22
913	AMEX	DLS	Mon, Feb 1, 2010	44.29	44.60	44.29	44.45
912	AMEX	DLS	Fri, Jan 29, 2010	44.83	44.89	43.89	44.02
911	AMEX	DLS	Thu, Jan 28, 2010	45.18	45.47	44.33	44.61
910	AMEX	DLS	Wed, Jan 27, 2010	44.82	45.00	44.59	44.98
909	AMEX	DLS	Tue, Jan 26, 2010	45.18	45.48	44.92	44.95
908	AMEX	DLS	Mon, Jan 25, 2010	45.63	45.80	45.46	45.60
907	AMEX	DLS	Fri, Jan 22, 2010	45.76	45.80	44.86	44.95
906	AMEX	DLS	Thu, Jan 21, 2010	46.54	46.57	45.50	45.72
905	AMEX	DLS	Wed, Jan 20, 2010	46.87	46.87	46.25	46.66
904	AMEX	DLS	Tue, Jan 19, 2010	47.15	47.65	47.09	47.54
903	AMEX	DLS	Fri, Jan 15, 2010	47.50	47.50	46.95	47.24
902	AMEX	DLS	Thu, Jan 14, 2010	47.51	47.71	47.26	47.68
901	AMEX	DLS	Wed, Jan 13, 2010	47.28	47.51	46.93	47.47
900	AMEX	DLS	Tue, Jan 12, 2010	47.12	47.22	46.83	47.01
899	AMEX	DLS	Mon, Jan 11, 2010	47.52	47.59	47.27	47.52
898	AMEX	DLS	Fri, Jan 8, 2010	46.62	47.12	46.56	47.12
897	AMEX	DLS	Thu, Jan 7, 2010	46.33	46.73	46.33	46.71
896	AMEX	DLS	Wed, Jan 6, 2010	46.52	46.90	46.45	46.81
895	AMEX	DLS	Tue, Jan 5, 2010	46.58	46.71	46.28	46.55
894	AMEX	DLS	Mon, Jan 4, 2010	46.06	46.46	45.82	46.44
893	AMEX	DLS	Thu, Dec 31, 2009	45.27	45.48	44.78	44.78
892	AMEX	DLS	Wed, Dec 30, 2009	44.90	45.21	44.90	45.20
891	AMEX	DLS	Tue, Dec 29, 2009	45.43	45.55	45.15	45.18
890	AMEX	DLS	Mon, Dec 28, 2009	45.19	45.25	44.94	45.10
889	AMEX	DLS	Thu, Dec 24, 2009	44.65	44.98	44.65	44.98
888	AMEX	DLS	Wed, Dec 23, 2009	44.66	44.84	44.51	44.83
887	AMEX	DLS	Tue, Dec 22, 2009	44.39	44.39	44.12	44.33
886	AMEX	DLS	Mon, Dec 21, 2009	44.23	44.52	44.13	44.23
885	AMEX	DLS	Fri, Dec 18, 2009	44.72	44.74	44.20	44.46
884	AMEX	DLS	Thu, Dec 17, 2009	44.59	44.59	44.15	44.39
883	AMEX	DLS	Wed, Dec 16, 2009	45.21	45.38	44.94	45.01
882	AMEX	DLS	Tue, Dec 15, 2009	44.98	45.12	44.75	44.94
881	AMEX	DLS	Mon, Dec 14, 2009	45.38	45.40	45.11	45.29
880	AMEX	DLS	Fri, Dec 11, 2009	45.01	45.20	44.94	45.04
879	AMEX	DLS	Thu, Dec 10, 2009	45.00	45.28	44.84	45.19
878	AMEX	DLS	Wed, Dec 9, 2009	44.93	45.08	44.48	44.99
877	AMEX	DLS	Tue, Dec 8, 2009	45.02	45.25	44.67	44.71
876	AMEX	DLS	Mon, Dec 7, 2009	45.58	45.89	45.39	45.55
875	AMEX	DLS	Fri, Dec 4, 2009	45.90	46.15	45.29	45.61
874	AMEX	DLS	Thu, Dec 3, 2009	45.92	46.29	45.83	45.87
873	AMEX	DLS	Wed, Dec 2, 2009	45.87	46.07	45.63	45.77
872	AMEX	DLS	Tue, Dec 1, 2009	45.63	46.15	45.62	45.96
871	AMEX	DLS	Mon, Nov 30, 2009	44.82	45.01	44.30	44.76
870	AMEX	DLS	Fri, Nov 27, 2009	44.40	44.98	44.10	44.70
869	AMEX	DLS	Wed, Nov 25, 2009	45.70	45.92	45.55	45.80
868	AMEX	DLS	Tue, Nov 24, 2009	45.37	45.44	45.06	45.37
867	AMEX	DLS	Mon, Nov 23, 2009	45.76	46.10	45.50	45.52
866	AMEX	DLS	Fri, Nov 20, 2009	44.66	45.16	44.60	45.16
865	AMEX	DLS	Thu, Nov 19, 2009	45.39	45.39	44.70	45.19
864	AMEX	DLS	Wed, Nov 18, 2009	46.31	46.31	45.78	45.90
863	AMEX	DLS	Tue, Nov 17, 2009	46.14	46.30	45.65	46.24
862	AMEX	DLS	Mon, Nov 16, 2009	46.54	46.89	46.39	46.58
861	AMEX	DLS	Fri, Nov 13, 2009	45.76	46.22	45.56	46.18
860	AMEX	DLS	Thu, Nov 12, 2009	45.84	45.91	45.27	45.30
859	AMEX	DLS	Wed, Nov 11, 2009	46.21	46.44	45.90	46.14
858	AMEX	DLS	Tue, Nov 10, 2009	45.95	46.22	45.69	46.08
857	AMEX	DLS	Mon, Nov 9, 2009	45.97	46.45	45.95	46.32
856	AMEX	DLS	Fri, Nov 6, 2009	45.01	45.30	44.84	45.26
855	AMEX	DLS	Thu, Nov 5, 2009	45.16	45.36	45.00	45.30
854	AMEX	DLS	Wed, Nov 4, 2009	44.76	45.17	44.54	44.86
853	AMEX	DLS	Tue, Nov 3, 2009	43.73	44.32	43.63	44.15
852	AMEX	DLS	Mon, Nov 2, 2009	44.08	44.85	43.76	44.27
851	AMEX	DLS	Fri, Oct 30, 2009	45.34	45.34	43.75	43.86
850	AMEX	DLS	Thu, Oct 29, 2009	44.34	45.20	44.29	45.02
849	AMEX	DLS	Wed, Oct 28, 2009	44.75	44.89	43.41	43.44
848	AMEX	DLS	Tue, Oct 27, 2009	45.51	45.52	44.87	45.02
847	AMEX	DLS	Mon, Oct 26, 2009	46.14	46.44	45.29	45.53
846	AMEX	DLS	Fri, Oct 23, 2009	46.52	46.52	45.83	45.93
845	AMEX	DLS	Thu, Oct 22, 2009	46.32	46.86	46.00	46.78
844	AMEX	DLS	Wed, Oct 21, 2009	46.36	46.97	46.22	46.38
843	AMEX	DLS	Tue, Oct 20, 2009	47.09	47.09	46.07	46.56
842	AMEX	DLS	Mon, Oct 19, 2009	46.58	47.01	46.37	47.01
841	AMEX	DLS	Fri, Oct 16, 2009	46.08	46.33	45.75	46.19
840	AMEX	DLS	Thu, Oct 15, 2009	46.14	46.77	46.14	46.57
839	AMEX	DLS	Wed, Oct 14, 2009	46.16	46.50	46.16	46.43
838	AMEX	DLS	Tue, Oct 13, 2009	45.73	45.73	45.53	45.65
837	AMEX	DLS	Mon, Oct 12, 2009	45.88	45.98	45.58	45.65
836	AMEX	DLS	Fri, Oct 9, 2009	45.52	45.64	45.11	45.42
835	AMEX	DLS	Thu, Oct 8, 2009	45.47	45.93	45.07	45.66
834	AMEX	DLS	Wed, Oct 7, 2009	44.56	44.96	44.50	44.96
833	AMEX	DLS	Tue, Oct 6, 2009	44.45	45.06	44.44	44.74
832	AMEX	DLS	Mon, Oct 5, 2009	44.31	44.31	43.29	44.03
831	AMEX	DLS	Fri, Oct 2, 2009	43.00	43.56	42.93	43.32
830	AMEX	DLS	Thu, Oct 1, 2009	44.67	44.67	43.75	43.84
829	AMEX	DLS	Wed, Sep 30, 2009	44.84	45.10	44.38	44.70
828	AMEX	DLS	Tue, Sep 29, 2009	44.68	44.68	44.35	44.52
827	AMEX	DLS	Mon, Sep 28, 2009	44.32	45.00	44.25	44.78
826	AMEX	DLS	Fri, Sep 25, 2009	44.30	44.48	44.00	44.15
825	AMEX	DLS	Thu, Sep 24, 2009	45.12	45.26	44.01	44.40
824	AMEX	DLS	Wed, Sep 23, 2009	45.39	45.60	44.75	44.81
823	AMEX	DLS	Tue, Sep 22, 2009	44.96	45.22	44.85	45.16
822	AMEX	DLS	Mon, Sep 21, 2009	44.34	45.68	44.00	44.41
821	AMEX	DLS	Fri, Sep 18, 2009	45.39	45.39	44.91	45.21
820	AMEX	DLS	Thu, Sep 17, 2009	44.85	45.26	44.76	44.99
819	AMEX	DLS	Wed, Sep 16, 2009	45.28	45.37	44.90	45.15
818	AMEX	DLS	Tue, Sep 15, 2009	44.41	44.83	44.06	44.79
817	AMEX	DLS	Mon, Sep 14, 2009	44.10	44.56	43.92	44.41
816	AMEX	DLS	Fri, Sep 11, 2009	44.57	44.85	44.35	44.42
815	AMEX	DLS	Thu, Sep 10, 2009	44.03	44.69	43.98	44.51
814	AMEX	DLS	Wed, Sep 9, 2009	43.86	44.42	43.83	44.20
813	AMEX	DLS	Tue, Sep 8, 2009	43.58	43.89	43.49	43.78
812	AMEX	DLS	Fri, Sep 4, 2009	42.08	42.83	42.03	42.59
811	AMEX	DLS	Thu, Sep 3, 2009	41.99	42.24	41.67	41.88
810	AMEX	DLS	Wed, Sep 2, 2009	41.33	41.71	41.18	41.38
809	AMEX	DLS	Tue, Sep 1, 2009	42.47	42.77	41.52	41.69
808	AMEX	DLS	Mon, Aug 31, 2009	42.50	42.75	42.37	42.62
807	AMEX	DLS	Fri, Aug 28, 2009	43.38	43.68	42.86	43.18
806	AMEX	DLS	Thu, Aug 27, 2009	42.54	43.20	42.30	43.08
805	AMEX	DLS	Wed, Aug 26, 2009	42.39	42.69	42.30	42.44
804	AMEX	DLS	Tue, Aug 25, 2009	42.85	43.11	42.56	42.56
803	AMEX	DLS	Mon, Aug 24, 2009	42.32	42.80	42.32	42.42
802	AMEX	DLS	Fri, Aug 21, 2009	42.10	42.35	41.88	42.29
801	AMEX	DLS	Thu, Aug 20, 2009	40.72	41.65	40.72	41.65
800	AMEX	DLS	Wed, Aug 19, 2009	40.26	41.30	40.26	41.17
799	AMEX	DLS	Tue, Aug 18, 2009	40.31	40.99	40.29	40.76
798	AMEX	DLS	Mon, Aug 17, 2009	40.54	40.54	39.92	40.18
797	AMEX	DLS	Fri, Aug 14, 2009	41.87	42.00	41.08	41.38
796	AMEX	DLS	Thu, Aug 13, 2009	41.46	41.70	41.28	41.64
795	AMEX	DLS	Wed, Aug 12, 2009	40.38	41.13	40.19	40.88
794	AMEX	DLS	Tue, Aug 11, 2009	40.44	40.47	40.00	40.16
793	AMEX	DLS	Mon, Aug 10, 2009	40.46	40.54	40.13	40.46
792	AMEX	DLS	Fri, Aug 7, 2009	40.78	40.86	40.46	40.58
791	AMEX	DLS	Thu, Aug 6, 2009	40.95	41.01	40.40	40.72
790	AMEX	DLS	Wed, Aug 5, 2009	40.97	40.98	40.38	40.83
789	AMEX	DLS	Tue, Aug 4, 2009	40.56	41.01	40.53	40.97
788	AMEX	DLS	Mon, Aug 3, 2009	40.63	41.27	40.59	41.27
787	AMEX	DLS	Fri, Jul 31, 2009	39.36	40.02	39.30	39.87
786	AMEX	DLS	Thu, Jul 30, 2009	39.04	39.46	39.04	39.27
785	AMEX	DLS	Wed, Jul 29, 2009	38.63	38.70	38.29	38.54
784	AMEX	DLS	Tue, Jul 28, 2009	38.61	38.69	38.20	38.67
783	AMEX	DLS	Mon, Jul 27, 2009	39.17	39.17	38.35	38.79
782	AMEX	DLS	Fri, Jul 24, 2009	38.44	38.71	38.31	38.67
781	AMEX	DLS	Thu, Jul 23, 2009	37.87	38.64	37.86	38.46
780	AMEX	DLS	Wed, Jul 22, 2009	37.57	38.16	37.57	37.97
779	AMEX	DLS	Tue, Jul 21, 2009	37.83	37.87	37.29	37.48
778	AMEX	DLS	Mon, Jul 20, 2009	36.99	37.31	36.82	37.28
777	AMEX	DLS	Fri, Jul 17, 2009	36.66	37.69	36.39	36.45
776	AMEX	DLS	Thu, Jul 16, 2009	36.57	37.13	36.47	37.02
775	AMEX	DLS	Wed, Jul 15, 2009	36.18	36.82	36.18	36.64
774	AMEX	DLS	Tue, Jul 14, 2009	35.77	35.82	35.35	35.72
773	AMEX	DLS	Mon, Jul 13, 2009	35.16	35.44	34.54	35.23
772	AMEX	DLS	Fri, Jul 10, 2009	35.01	35.31	35.00	35.19
771	AMEX	DLS	Thu, Jul 9, 2009	35.57	35.64	35.32	35.53
770	AMEX	DLS	Wed, Jul 8, 2009	35.48	35.48	34.87	35.20
769	AMEX	DLS	Tue, Jul 7, 2009	36.07	36.07	35.35	35.35
768	AMEX	DLS	Mon, Jul 6, 2009	35.89	36.10	35.65	36.10
767	AMEX	DLS	Thu, Jul 2, 2009	36.47	36.47	36.10	36.20
766	AMEX	DLS	Wed, Jul 1, 2009	37.08	37.24	36.85	37.01
765	AMEX	DLS	Tue, Jun 30, 2009	37.00	37.13	36.32	36.76
764	AMEX	DLS	Mon, Jun 29, 2009	36.41	37.02	36.41	37.02
763	AMEX	DLS	Fri, Jun 26, 2009	36.72	36.85	36.53	36.81
762	AMEX	DLS	Thu, Jun 25, 2009	36.04	36.72	35.96	36.33
761	AMEX	DLS	Wed, Jun 24, 2009	35.72	36.35	35.72	35.78
760	AMEX	DLS	Tue, Jun 23, 2009	35.32	36.26	35.25	35.71
759	AMEX	DLS	Mon, Jun 22, 2009	37.15	37.18	35.17	35.17
758	AMEX	DLS	Fri, Jun 19, 2009	37.17	37.81	37.11	37.21
757	AMEX	DLS	Thu, Jun 18, 2009	37.11	37.36	36.91	37.16
756	AMEX	DLS	Wed, Jun 17, 2009	37.21	37.33	36.69	37.05
755	AMEX	DLS	Tue, Jun 16, 2009	38.43	38.43	36.83	36.87
754	AMEX	DLS	Mon, Jun 15, 2009	38.11	38.11	37.17	37.35
753	AMEX	DLS	Fri, Jun 12, 2009	38.23	38.36	37.80	38.36
752	AMEX	DLS	Thu, Jun 11, 2009	38.14	38.90	38.14	38.41
751	AMEX	DLS	Wed, Jun 10, 2009	38.01	38.05	37.36	37.88
750	AMEX	DLS	Tue, Jun 9, 2009	37.55	37.98	37.39	37.83
749	AMEX	DLS	Mon, Jun 8, 2009	37.11	37.35	36.68	37.23
748	AMEX	DLS	Fri, Jun 5, 2009	37.87	37.87	37.13	37.40
747	AMEX	DLS	Thu, Jun 4, 2009	37.73	38.13	37.50	37.91
746	AMEX	DLS	Wed, Jun 3, 2009	38.38	38.38	37.37	37.82
745	AMEX	DLS	Tue, Jun 2, 2009	38.09	38.63	38.09	38.58
744	AMEX	DLS	Mon, Jun 1, 2009	37.89	38.15	37.63	37.66
743	AMEX	DLS	Fri, May 29, 2009	36.76	37.16	36.75	37.11
742	AMEX	DLS	Thu, May 28, 2009	36.58	36.67	36.03	36.45
741	AMEX	DLS	Wed, May 27, 2009	36.76	36.85	36.18	36.28
740	AMEX	DLS	Tue, May 26, 2009	36.06	36.97	35.89	36.95
739	AMEX	DLS	Fri, May 22, 2009	36.15	36.45	36.15	36.30
738	AMEX	DLS	Thu, May 21, 2009	36.11	36.19	35.73	36.17
737	AMEX	DLS	Wed, May 20, 2009	36.31	36.67	36.10	36.19
736	AMEX	DLS	Tue, May 19, 2009	35.92	36.09	35.45	35.80
735	AMEX	DLS	Mon, May 18, 2009	34.86	35.60	34.84	35.60
734	AMEX	DLS	Fri, May 15, 2009	34.90	35.33	34.05	34.80
733	AMEX	DLS	Thu, May 14, 2009	34.37	35.00	34.37	34.90
732	AMEX	DLS	Wed, May 13, 2009	34.67	34.67	34.12	34.51
731	AMEX	DLS	Tue, May 12, 2009	35.15	35.65	34.90	35.27
730	AMEX	DLS	Mon, May 11, 2009	36.43	36.43	34.77	34.77
729	AMEX	DLS	Fri, May 8, 2009	34.93	35.86	34.93	35.76
728	AMEX	DLS	Thu, May 7, 2009	35.00	35.39	34.28	34.39
727	AMEX	DLS	Wed, May 6, 2009	34.53	35.11	34.38	34.95
726	AMEX	DLS	Tue, May 5, 2009	34.33	34.45	34.04	34.23
725	AMEX	DLS	Mon, May 4, 2009	33.39	34.35	33.39	34.25
724	AMEX	DLS	Fri, May 1, 2009	32.82	33.16	32.82	33.01
723	AMEX	DLS	Thu, Apr 30, 2009	32.75	33.22	32.58	32.70
722	AMEX	DLS	Wed, Apr 29, 2009	32.40	32.95	32.40	32.70
721	AMEX	DLS	Tue, Apr 28, 2009	31.86	32.27	31.67	32.09
720	AMEX	DLS	Mon, Apr 27, 2009	32.41	32.55	32.05	32.13
719	AMEX	DLS	Fri, Apr 24, 2009	32.50	32.86	32.46	32.57
718	AMEX	DLS	Thu, Apr 23, 2009	31.90	32.28	31.78	32.19
717	AMEX	DLS	Wed, Apr 22, 2009	31.30	31.98	31.30	31.60
716	AMEX	DLS	Tue, Apr 21, 2009	30.88	31.79	30.88	31.77
715	AMEX	DLS	Mon, Apr 20, 2009	31.75	31.75	31.19	31.30
714	AMEX	DLS	Fri, Apr 17, 2009	32.45	32.52	32.26	32.43
713	AMEX	DLS	Thu, Apr 16, 2009	32.32	32.94	32.03	32.49
712	AMEX	DLS	Wed, Apr 15, 2009	31.74	32.24	31.65	32.24
711	AMEX	DLS	Tue, Apr 14, 2009	31.69	31.85	31.56	31.68
710	AMEX	DLS	Mon, Apr 13, 2009	31.34	31.99	31.19	31.99
709	AMEX	DLS	Thu, Apr 9, 2009	30.94	31.23	30.94	31.17
708	AMEX	DLS	Wed, Apr 8, 2009	30.25	30.65	30.15	30.24
707	AMEX	DLS	Tue, Apr 7, 2009	30.56	30.56	30.19	30.27
706	AMEX	DLS	Mon, Apr 6, 2009	30.85	30.87	30.42	30.87
705	AMEX	DLS	Fri, Apr 3, 2009	31.11	31.35	30.85	31.35
704	AMEX	DLS	Thu, Apr 2, 2009	30.60	31.36	30.57	30.82
703	AMEX	DLS	Wed, Apr 1, 2009	29.46	30.01	28.95	30.00
702	AMEX	DLS	Tue, Mar 31, 2009	29.03	29.57	29.03	29.33
701	AMEX	DLS	Mon, Mar 30, 2009	29.17	29.17	28.65	28.99
700	AMEX	DLS	Fri, Mar 27, 2009	29.84	29.84	29.57	29.61
699	AMEX	DLS	Thu, Mar 26, 2009	30.06	30.19	29.73	30.18
698	AMEX	DLS	Wed, Mar 25, 2009	29.69	30.17	29.22	29.85
697	AMEX	DLS	Tue, Mar 24, 2009	29.31	29.73	29.20	29.43
696	AMEX	DLS	Mon, Mar 23, 2009	29.32	30.31	29.15	29.89
695	AMEX	DLS	Fri, Mar 20, 2009	29.06	29.14	28.37	28.55
694	AMEX	DLS	Thu, Mar 19, 2009	29.33	29.55	28.99	28.99
693	AMEX	DLS	Wed, Mar 18, 2009	28.09	29.20	27.84	29.02
692	AMEX	DLS	Tue, Mar 17, 2009	27.66	28.33	27.60	28.33
691	AMEX	DLS	Mon, Mar 16, 2009	27.90	28.16	27.69	27.69
690	AMEX	DLS	Fri, Mar 13, 2009	27.22	27.46	27.07	27.43
689	AMEX	DLS	Thu, Mar 12, 2009	26.32	27.22	26.32	27.22
688	AMEX	DLS	Wed, Mar 11, 2009	26.86	26.88	26.44	26.62
687	AMEX	DLS	Tue, Mar 10, 2009	25.95	26.65	25.95	26.34
686	AMEX	DLS	Mon, Mar 9, 2009	25.49	25.79	25.24	25.24
685	AMEX	DLS	Fri, Mar 6, 2009	26.16	26.49	25.63	26.09
684	AMEX	DLS	Thu, Mar 5, 2009	26.14	26.61	25.86	26.00
683	AMEX	DLS	Wed, Mar 4, 2009	26.34	27.18	26.12	26.80
682	AMEX	DLS	Tue, Mar 3, 2009	25.52	26.16	24.89	25.85
681	AMEX	DLS	Mon, Mar 2, 2009	26.43	26.44	25.54	25.73
680	AMEX	DLS	Fri, Feb 27, 2009	26.71	27.37	26.49	26.82
679	AMEX	DLS	Thu, Feb 26, 2009	27.49	27.59	26.79	26.83
678	AMEX	DLS	Wed, Feb 25, 2009	27.36	27.66	26.78	27.25
677	AMEX	DLS	Tue, Feb 24, 2009	26.84	27.84	26.76	27.77
676	AMEX	DLS	Mon, Feb 23, 2009	28.07	28.16	26.74	26.88
675	AMEX	DLS	Fri, Feb 20, 2009	27.72	28.42	27.58	28.24
674	AMEX	DLS	Thu, Feb 19, 2009	29.20	29.23	28.44	28.50
673	AMEX	DLS	Wed, Feb 18, 2009	28.99	29.02	28.40	28.76
672	AMEX	DLS	Tue, Feb 17, 2009	29.23	29.23	28.67	28.75
671	AMEX	DLS	Fri, Feb 13, 2009	30.20	30.27	29.91	30.10
670	AMEX	DLS	Thu, Feb 12, 2009	29.70	30.14	29.49	30.10
669	AMEX	DLS	Wed, Feb 11, 2009	30.29	30.29	29.46	29.94
668	AMEX	DLS	Tue, Feb 10, 2009	30.83	30.83	29.66	29.67
667	AMEX	DLS	Mon, Feb 9, 2009	31.16	31.30	30.91	31.00
666	AMEX	DLS	Fri, Feb 6, 2009	30.66	31.18	30.50	31.07
665	AMEX	DLS	Thu, Feb 5, 2009	29.83	30.77	29.81	30.53
664	AMEX	DLS	Wed, Feb 4, 2009	30.53	30.77	29.81	30.13
663	AMEX	DLS	Tue, Feb 3, 2009	30.05	30.64	29.81	30.47
662	AMEX	DLS	Mon, Feb 2, 2009	29.50	30.02	29.45	29.92
661	AMEX	DLS	Fri, Jan 30, 2009	30.44	30.44	29.84	30.02
660	AMEX	DLS	Thu, Jan 29, 2009	30.73	30.73	30.19	30.26
659	AMEX	DLS	Wed, Jan 28, 2009	30.47	31.46	30.47	31.42
658	AMEX	DLS	Tue, Jan 27, 2009	30.50	30.76	30.43	30.64
657	AMEX	DLS	Mon, Jan 26, 2009	29.98	30.45	29.92	30.12
656	AMEX	DLS	Fri, Jan 23, 2009	29.45	30.28	29.29	29.98
655	AMEX	DLS	Thu, Jan 22, 2009	30.40	30.45	29.94	30.35
654	AMEX	DLS	Wed, Jan 21, 2009	30.00	31.03	30.00	31.03
653	AMEX	DLS	Tue, Jan 20, 2009	30.70	30.74	29.56	29.56
652	AMEX	DLS	Fri, Jan 16, 2009	32.09	32.09	31.23	31.78
651	AMEX	DLS	Thu, Jan 15, 2009	31.19	31.59	30.60	31.47
650	AMEX	DLS	Wed, Jan 14, 2009	31.77	31.77	30.90	31.09
649	AMEX	DLS	Tue, Jan 13, 2009	32.07	32.26	31.73	31.93
648	AMEX	DLS	Mon, Jan 12, 2009	33.20	33.34	32.41	32.53
647	AMEX	DLS	Fri, Jan 9, 2009	33.98	33.98	33.20	33.20
646	AMEX	DLS	Thu, Jan 8, 2009	33.82	34.18	33.45	34.05
645	AMEX	DLS	Wed, Jan 7, 2009	34.04	34.21	33.44	33.55
644	AMEX	DLS	Tue, Jan 6, 2009	33.67	34.19	33.63	34.11
643	AMEX	DLS	Mon, Jan 5, 2009	33.80	33.93	33.43	33.72
642	AMEX	DLS	Fri, Jan 2, 2009	33.75	34.23	33.73	34.22
641	AMEX	DLS	Wed, Dec 31, 2008	33.20	34.00	33.20	33.68
640	AMEX	DLS	Tue, Dec 30, 2008	32.95	33.49	32.90	33.47
639	AMEX	DLS	Mon, Dec 29, 2008	33.09	33.49	32.32	32.46
638	AMEX	DLS	Fri, Dec 26, 2008	32.61	32.66	32.15	32.36
637	AMEX	DLS	Wed, Dec 24, 2008	31.83	32.31	31.81	31.99
636	AMEX	DLS	Tue, Dec 23, 2008	31.91	32.23	31.50	31.57
635	AMEX	DLS	Mon, Dec 22, 2008	32.66	33.00	31.25	31.70
634	AMEX	DLS	Fri, Dec 19, 2008	34.17	34.54	33.64	33.74
633	AMEX	DLS	Thu, Dec 18, 2008	35.07	35.30	33.92	34.33
632	AMEX	DLS	Wed, Dec 17, 2008	34.76	35.45	34.67	35.27
631	AMEX	DLS	Tue, Dec 16, 2008	33.61	35.32	33.61	35.13
630	AMEX	DLS	Mon, Dec 15, 2008	33.69	34.16	33.15	33.83
629	AMEX	DLS	Fri, Dec 12, 2008	33.14	33.84	33.03	33.71
628	AMEX	DLS	Thu, Dec 11, 2008	33.70	34.45	33.10	33.13
627	AMEX	DLS	Wed, Dec 10, 2008	33.30	35.72	33.11	33.49
626	AMEX	DLS	Tue, Dec 9, 2008	32.54	33.50	30.62	33.08
625	AMEX	DLS	Mon, Dec 8, 2008	32.50	33.38	32.46	32.65
624	AMEX	DLS	Fri, Dec 5, 2008	31.00	32.20	30.56	32.15
623	AMEX	DLS	Thu, Dec 4, 2008	31.69	32.09	30.93	31.21
622	AMEX	DLS	Wed, Dec 3, 2008	31.56	32.22	30.11	31.78
621	AMEX	DLS	Tue, Dec 2, 2008	31.00	32.00	30.34	31.60
620	AMEX	DLS	Mon, Dec 1, 2008	32.02	32.02	30.16	30.39
619	AMEX	DLS	Fri, Nov 28, 2008	32.39	32.82	32.23	32.27
618	AMEX	DLS	Wed, Nov 26, 2008	32.00	32.96	31.70	32.83
617	AMEX	DLS	Tue, Nov 25, 2008	32.97	33.05	31.93	32.31
616	AMEX	DLS	Mon, Nov 24, 2008	31.37	32.75	31.35	32.13
615	AMEX	DLS	Fri, Nov 21, 2008	30.76	31.30	29.63	31.19
614	AMEX	DLS	Thu, Nov 20, 2008	30.79	31.24	29.69	29.95
613	AMEX	DLS	Wed, Nov 19, 2008	32.20	32.58	31.00	31.00
612	AMEX	DLS	Tue, Nov 18, 2008	32.43	32.98	31.87	32.65
611	AMEX	DLS	Mon, Nov 17, 2008	33.06	33.30	32.42	32.99
610	AMEX	DLS	Fri, Nov 14, 2008	33.65	34.47	32.78	33.26
609	AMEX	DLS	Thu, Nov 13, 2008	33.15	35.11	32.13	34.82
608	AMEX	DLS	Wed, Nov 12, 2008	33.92	34.00	32.96	33.00
607	AMEX	DLS	Tue, Nov 11, 2008	34.76	35.09	33.88	34.82
606	AMEX	DLS	Mon, Nov 10, 2008	36.66	36.66	34.81	35.01
605	AMEX	DLS	Fri, Nov 7, 2008	35.66	36.01	35.14	35.76
604	AMEX	DLS	Thu, Nov 6, 2008	36.29	36.82	34.51	34.59
603	AMEX	DLS	Wed, Nov 5, 2008	37.74	38.45	36.20	36.55
602	AMEX	DLS	Tue, Nov 4, 2008	36.86	38.00	36.51	37.65
601	AMEX	DLS	Mon, Nov 3, 2008	35.25	35.70	34.73	35.31
600	AMEX	DLS	Fri, Oct 31, 2008	34.85	35.52	33.92	34.95
599	AMEX	DLS	Thu, Oct 30, 2008	34.76	34.94	33.70	34.59
598	AMEX	DLS	Wed, Oct 29, 2008	33.19	34.45	32.70	33.67
597	AMEX	DLS	Tue, Oct 28, 2008	31.60	33.73	30.95	33.59
596	AMEX	DLS	Mon, Oct 27, 2008	30.60	31.71	30.60	30.90
595	AMEX	DLS	Fri, Oct 24, 2008	31.28	32.83	31.28	32.16
594	AMEX	DLS	Thu, Oct 23, 2008	34.33	34.56	32.61	34.14
593	AMEX	DLS	Wed, Oct 22, 2008	35.55	35.69	33.50	34.02
592	AMEX	DLS	Tue, Oct 21, 2008	37.07	37.23	36.15	36.19
591	AMEX	DLS	Mon, Oct 20, 2008	37.02	38.27	36.96	38.27
590	AMEX	DLS	Fri, Oct 17, 2008	35.93	38.07	35.89	36.72
589	AMEX	DLS	Thu, Oct 16, 2008	36.13	37.83	35.21	37.66
588	AMEX	DLS	Wed, Oct 15, 2008	37.94	38.34	35.99	35.99
587	AMEX	DLS	Tue, Oct 14, 2008	40.73	41.17	38.00	38.76
586	AMEX	DLS	Mon, Oct 13, 2008	37.52	39.74	36.93	39.74
585	AMEX	DLS	Fri, Oct 10, 2008	34.26	35.91	33.50	35.60
584	AMEX	DLS	Thu, Oct 9, 2008	38.45	38.93	35.49	35.74
583	AMEX	DLS	Wed, Oct 8, 2008	37.00	38.64	37.00	37.52
582	AMEX	DLS	Tue, Oct 7, 2008	40.58	41.00	38.54	38.54
581	AMEX	DLS	Mon, Oct 6, 2008	40.95	41.30	38.92	40.36
580	AMEX	DLS	Fri, Oct 3, 2008	43.90	44.54	43.15	43.18
579	AMEX	DLS	Thu, Oct 2, 2008	44.71	44.87	43.54	43.63
578	AMEX	DLS	Wed, Oct 1, 2008	45.29	45.76	44.95	45.69
577	AMEX	DLS	Tue, Sep 30, 2008	45.29	46.12	44.82	45.82
576	AMEX	DLS	Mon, Sep 29, 2008	46.31	46.31	43.43	44.85
575	AMEX	DLS	Fri, Sep 26, 2008	47.75	48.21	47.74	48.11
574	AMEX	DLS	Thu, Sep 25, 2008	49.09	51.30	48.30	48.94
573	AMEX	DLS	Wed, Sep 24, 2008	49.06	49.09	48.29	48.42
572	AMEX	DLS	Tue, Sep 23, 2008	48.71	49.07	47.69	48.33
571	AMEX	DLS	Mon, Sep 22, 2008	49.97	50.10	49.07	49.16
570	AMEX	DLS	Fri, Sep 19, 2008	50.40	50.97	49.08	50.45
569	AMEX	DLS	Thu, Sep 18, 2008	47.69	48.95	46.53	48.64
568	AMEX	DLS	Wed, Sep 17, 2008	47.70	47.70	46.48	46.48
567	AMEX	DLS	Tue, Sep 16, 2008	47.58	48.84	47.37	48.54
566	AMEX	DLS	Mon, Sep 15, 2008	48.41	49.23	48.28	48.45
565	AMEX	DLS	Fri, Sep 12, 2008	49.60	50.35	49.56	50.22
564	AMEX	DLS	Thu, Sep 11, 2008	48.92	49.67	48.46	49.67
563	AMEX	DLS	Wed, Sep 10, 2008	50.28	50.55	49.91	49.98
562	AMEX	DLS	Tue, Sep 9, 2008	50.60	50.95	49.54	49.54
561	AMEX	DLS	Mon, Sep 8, 2008	51.84	52.85	50.57	51.14
560	AMEX	DLS	Fri, Sep 5, 2008	50.55	50.70	49.53	50.60
559	AMEX	DLS	Thu, Sep 4, 2008	52.12	52.12	50.52	50.60
558	AMEX	DLS	Wed, Sep 3, 2008	52.58	52.76	52.36	52.66
557	AMEX	DLS	Tue, Sep 2, 2008	53.39	53.39	52.44	52.51
556	AMEX	DLS	Fri, Aug 29, 2008	53.53	53.53	53.05	53.16
555	AMEX	DLS	Thu, Aug 28, 2008	53.22	53.26	53.00	53.26
554	AMEX	DLS	Wed, Aug 27, 2008	53.22	53.22	52.31	52.51
553	AMEX	DLS	Tue, Aug 26, 2008	52.19	52.52	52.07	52.26
552	AMEX	DLS	Mon, Aug 25, 2008	52.64	52.74	51.97	52.11
551	AMEX	DLS	Fri, Aug 22, 2008	52.67	53.02	52.63	52.97
550	AMEX	DLS	Thu, Aug 21, 2008	52.04	52.92	52.03	52.60
549	AMEX	DLS	Wed, Aug 20, 2008	52.15	52.36	51.81	52.34
548	AMEX	DLS	Tue, Aug 19, 2008	52.17	52.20	51.90	52.20
547	AMEX	DLS	Mon, Aug 18, 2008	53.54	53.54	52.55	52.83
546	AMEX	DLS	Fri, Aug 15, 2008	52.93	53.17	52.89	53.15
545	AMEX	DLS	Thu, Aug 14, 2008	52.79	53.38	52.79	52.96
544	AMEX	DLS	Wed, Aug 13, 2008	53.55	53.60	52.76	53.31
543	AMEX	DLS	Tue, Aug 12, 2008	54.65	54.65	54.09	54.20
542	AMEX	DLS	Mon, Aug 11, 2008	55.15	55.38	54.82	55.11
541	AMEX	DLS	Fri, Aug 8, 2008	54.18	55.04	53.85	54.97
540	AMEX	DLS	Thu, Aug 7, 2008	54.89	54.95	54.36	54.49
539	AMEX	DLS	Wed, Aug 6, 2008	55.03	55.53	54.83	55.53
538	AMEX	DLS	Tue, Aug 5, 2008	54.49	55.05	54.35	55.01
537	AMEX	DLS	Mon, Aug 4, 2008	53.96	54.14	53.55	53.72
536	AMEX	DLS	Fri, Aug 1, 2008	54.34	54.71	54.01	54.24
535	AMEX	DLS	Thu, Jul 31, 2008	55.12	55.23	54.41	54.41
534	AMEX	DLS	Wed, Jul 30, 2008	55.26	55.75	55.13	55.74
533	AMEX	DLS	Tue, Jul 29, 2008	54.18	55.00	54.17	54.94
532	AMEX	DLS	Mon, Jul 28, 2008	55.49	55.67	54.34	54.46
531	AMEX	DLS	Fri, Jul 25, 2008	55.80	55.89	55.55	55.63
530	AMEX	DLS	Thu, Jul 24, 2008	56.28	56.28	55.32	55.55
529	AMEX	DLS	Wed, Jul 23, 2008	56.58	56.65	56.27	56.37
528	AMEX	DLS	Tue, Jul 22, 2008	55.10	56.10	55.10	56.10
527	AMEX	DLS	Mon, Jul 21, 2008	55.94	55.98	55.63	55.76
526	AMEX	DLS	Fri, Jul 18, 2008	55.11	55.43	54.69	55.33
525	AMEX	DLS	Thu, Jul 17, 2008	54.88	54.88	54.30	54.62
524	AMEX	DLS	Wed, Jul 16, 2008	52.63	53.78	52.53	53.78
523	AMEX	DLS	Tue, Jul 15, 2008	52.74	53.43	52.32	52.78
522	AMEX	DLS	Mon, Jul 14, 2008	53.93	53.99	53.12	53.22
521	AMEX	DLS	Fri, Jul 11, 2008	53.42	53.70	52.95	53.43
520	AMEX	DLS	Thu, Jul 10, 2008	53.85	54.31	53.69	54.23
519	AMEX	DLS	Wed, Jul 9, 2008	54.61	54.61	53.35	53.35
518	AMEX	DLS	Tue, Jul 8, 2008	53.46	54.07	53.26	54.07
517	AMEX	DLS	Mon, Jul 7, 2008	54.06	54.60	53.42	53.94
516	AMEX	DLS	Thu, Jul 3, 2008	54.68	54.68	54.27	54.49
515	AMEX	DLS	Wed, Jul 2, 2008	55.42	55.51	54.27	54.27
514	AMEX	DLS	Tue, Jul 1, 2008	55.76	56.06	55.31	55.90
513	AMEX	DLS	Mon, Jun 30, 2008	56.89	57.06	56.47	56.52
512	AMEX	DLS	Fri, Jun 27, 2008	57.28	57.32	56.87	57.13
511	AMEX	DLS	Thu, Jun 26, 2008	57.81	59.68	56.76	56.83
510	AMEX	DLS	Wed, Jun 25, 2008	58.04	58.73	57.96	58.15
509	AMEX	DLS	Tue, Jun 24, 2008	57.62	57.87	57.00	57.20
508	AMEX	DLS	Mon, Jun 23, 2008	58.36	58.51	57.95	58.40
507	AMEX	DLS	Fri, Jun 20, 2008	58.88	58.88	58.24	58.36
506	AMEX	DLS	Thu, Jun 19, 2008	59.48	59.87	59.29	59.66
505	AMEX	DLS	Wed, Jun 18, 2008	59.85	60.01	59.64	59.91
504	AMEX	DLS	Tue, Jun 17, 2008	60.59	60.66	60.38	60.51
503	AMEX	DLS	Mon, Jun 16, 2008	60.05	60.45	59.94	60.24
502	AMEX	DLS	Fri, Jun 13, 2008	59.73	60.21	59.61	60.09
501	AMEX	DLS	Thu, Jun 12, 2008	59.95	60.18	59.64	59.83
500	AMEX	DLS	Wed, Jun 11, 2008	60.59	60.59	59.82	59.82
499	AMEX	DLS	Tue, Jun 10, 2008	60.98	61.12	60.21	60.76
498	AMEX	DLS	Mon, Jun 9, 2008	62.30	62.38	61.53	61.89
497	AMEX	DLS	Fri, Jun 6, 2008	63.07	63.11	62.14	62.14
496	AMEX	DLS	Thu, Jun 5, 2008	63.05	64.08	63.05	64.08
495	AMEX	DLS	Wed, Jun 4, 2008	62.84	63.32	62.77	62.96
494	AMEX	DLS	Tue, Jun 3, 2008	63.21	63.35	62.57	62.89
493	AMEX	DLS	Mon, Jun 2, 2008	63.18	63.18	62.64	62.97
492	AMEX	DLS	Fri, May 30, 2008	63.74	63.84	62.76	63.73
491	AMEX	DLS	Thu, May 29, 2008	63.05	63.61	63.02	63.45
490	AMEX	DLS	Wed, May 28, 2008	63.25	63.47	62.98	63.44
489	AMEX	DLS	Tue, May 27, 2008	63.37	63.57	63.00	63.54
488	AMEX	DLS	Fri, May 23, 2008	64.02	64.04	63.46	63.57
487	AMEX	DLS	Thu, May 22, 2008	64.14	64.17	63.82	64.00
486	AMEX	DLS	Wed, May 21, 2008	64.08	64.25	63.30	63.38
485	AMEX	DLS	Tue, May 20, 2008	64.26	64.26	63.58	63.85
484	AMEX	DLS	Mon, May 19, 2008	64.38	64.71	64.17	64.18
483	AMEX	DLS	Fri, May 16, 2008	64.15	64.50	64.07	64.48
482	AMEX	DLS	Thu, May 15, 2008	63.62	64.15	63.47	64.11
481	AMEX	DLS	Wed, May 14, 2008	63.38	63.69	62.96	62.98
480	AMEX	DLS	Tue, May 13, 2008	63.32	63.45	63.00	63.21
479	AMEX	DLS	Mon, May 12, 2008	63.16	63.64	63.00	63.52
478	AMEX	DLS	Fri, May 9, 2008	62.99	63.13	62.71	63.02
477	AMEX	DLS	Thu, May 8, 2008	63.58	63.85	63.35	63.54
476	AMEX	DLS	Wed, May 7, 2008	63.62	63.62	62.50	62.55
475	AMEX	DLS	Tue, May 6, 2008	63.20	64.00	63.05	63.97
474	AMEX	DLS	Mon, May 5, 2008	63.30	63.48	63.14	63.41
473	AMEX	DLS	Fri, May 2, 2008	63.31	63.40	62.94	63.28
472	AMEX	DLS	Thu, May 1, 2008	62.47	63.10	62.42	62.91
471	AMEX	DLS	Wed, Apr 30, 2008	62.79	63.31	62.74	62.78
470	AMEX	DLS	Tue, Apr 29, 2008	62.38	62.52	62.21	62.35
469	AMEX	DLS	Mon, Apr 28, 2008	62.99	63.18	62.85	62.94
468	AMEX	DLS	Fri, Apr 25, 2008	62.42	62.53	62.11	62.49
467	AMEX	DLS	Thu, Apr 24, 2008	62.04	62.45	61.52	62.24
466	AMEX	DLS	Wed, Apr 23, 2008	62.42	62.70	62.12	62.57
465	AMEX	DLS	Tue, Apr 22, 2008	62.56	62.68	62.27	62.45
464	AMEX	DLS	Mon, Apr 21, 2008	62.57	63.03	62.28	63.03
463	AMEX	DLS	Fri, Apr 18, 2008	62.43	62.93	62.18	62.54
462	AMEX	DLS	Thu, Apr 17, 2008	61.85	62.29	61.74	62.21
461	AMEX	DLS	Wed, Apr 16, 2008	62.24	62.79	62.17	62.77
460	AMEX	DLS	Tue, Apr 15, 2008	61.17	61.17	60.80	61.15
459	AMEX	DLS	Mon, Apr 14, 2008	60.97	61.14	60.69	60.92
458	AMEX	DLS	Fri, Apr 11, 2008	61.23	61.37	60.63	60.82
457	AMEX	DLS	Thu, Apr 10, 2008	61.48	61.62	61.20	61.34
456	AMEX	DLS	Wed, Apr 9, 2008	61.99	62.00	61.59	61.69
455	AMEX	DLS	Tue, Apr 8, 2008	62.17	62.34	62.05	62.33
454	AMEX	DLS	Mon, Apr 7, 2008	63.00	63.25	62.79	62.91
453	AMEX	DLS	Fri, Apr 4, 2008	62.35	62.57	62.09	62.18
452	AMEX	DLS	Thu, Apr 3, 2008	61.71	62.50	61.69	62.08
451	AMEX	DLS	Wed, Apr 2, 2008	62.25	62.55	61.88	62.17
450	AMEX	DLS	Tue, Apr 1, 2008	62.08	62.96	61.90	62.85
449	AMEX	DLS	Mon, Mar 31, 2008	61.22	61.88	61.19	61.39
448	AMEX	DLS	Fri, Mar 28, 2008	61.16	61.40	60.76	60.76
447	AMEX	DLS	Thu, Mar 27, 2008	61.52	61.52	60.69	60.69
446	AMEX	DLS	Wed, Mar 26, 2008	60.55	60.61	60.20	60.36
445	AMEX	DLS	Tue, Mar 25, 2008	59.94	60.69	59.72	60.61
444	AMEX	DLS	Mon, Mar 24, 2008	59.39	60.32	59.39	59.92
443	AMEX	DLS	Thu, Mar 20, 2008	57.58	58.66	57.58	58.48
442	AMEX	DLS	Wed, Mar 19, 2008	59.26	59.28	57.58	57.58
441	AMEX	DLS	Tue, Mar 18, 2008	59.15	59.88	58.87	59.80
440	AMEX	DLS	Mon, Mar 17, 2008	57.78	58.72	57.53	58.33
439	AMEX	DLS	Fri, Mar 14, 2008	59.93	60.00	58.05	58.65
438	AMEX	DLS	Thu, Mar 13, 2008	59.29	60.44	59.14	60.10
437	AMEX	DLS	Wed, Mar 12, 2008	59.99	60.26	59.50	59.50
436	AMEX	DLS	Tue, Mar 11, 2008	59.71	60.26	58.98	60.26
435	AMEX	DLS	Mon, Mar 10, 2008	59.07	59.07	58.04	58.10
434	AMEX	DLS	Fri, Mar 7, 2008	59.44	59.88	58.75	59.14
433	AMEX	DLS	Thu, Mar 6, 2008	60.82	60.82	59.64	59.64
432	AMEX	DLS	Wed, Mar 5, 2008	60.29	60.73	59.96	60.34
431	AMEX	DLS	Tue, Mar 4, 2008	60.08	60.39	59.41	60.22
430	AMEX	DLS	Mon, Mar 3, 2008	61.10	61.27	60.62	61.00
429	AMEX	DLS	Fri, Feb 29, 2008	61.75	61.77	60.70	60.70
428	AMEX	DLS	Thu, Feb 28, 2008	62.08	62.45	61.89	62.19
427	AMEX	DLS	Wed, Feb 27, 2008	61.95	62.52	61.90	62.23
426	AMEX	DLS	Tue, Feb 26, 2008	61.10	62.27	61.10	62.00
425	AMEX	DLS	Mon, Feb 25, 2008	60.89	61.69	60.69	61.69
424	AMEX	DLS	Fri, Feb 22, 2008	60.69	60.70	59.81	60.68
423	AMEX	DLS	Thu, Feb 21, 2008	60.64	60.70	59.82	59.83
422	AMEX	DLS	Wed, Feb 20, 2008	59.36	60.32	59.08	60.22
421	AMEX	DLS	Tue, Feb 19, 2008	60.26	60.80	59.88	60.04
420	AMEX	DLS	Fri, Feb 15, 2008	59.33	59.59	59.16	59.59
419	AMEX	DLS	Thu, Feb 14, 2008	60.08	60.08	59.22	59.22
418	AMEX	DLS	Wed, Feb 13, 2008	59.28	59.75	58.92	59.63
417	AMEX	DLS	Tue, Feb 12, 2008	59.05	59.79	58.91	59.29
416	AMEX	DLS	Mon, Feb 11, 2008	58.38	58.73	58.00	58.53
415	AMEX	DLS	Fri, Feb 8, 2008	58.57	58.57	57.87	58.34
414	AMEX	DLS	Thu, Feb 7, 2008	58.42	59.05	58.09	58.53
413	AMEX	DLS	Wed, Feb 6, 2008	59.64	59.89	58.80	58.89
412	AMEX	DLS	Tue, Feb 5, 2008	60.00	60.08	58.95	58.95
411	AMEX	DLS	Mon, Feb 4, 2008	61.89	61.89	61.18	61.22
410	AMEX	DLS	Fri, Feb 1, 2008	61.22	61.95	61.14	61.89
409	AMEX	DLS	Thu, Jan 31, 2008	59.25	61.26	59.25	60.68
408	AMEX	DLS	Wed, Jan 30, 2008	59.50	61.03	59.50	59.84
407	AMEX	DLS	Tue, Jan 29, 2008	60.15	60.22	59.66	60.06
406	AMEX	DLS	Mon, Jan 28, 2008	58.96	59.50	58.30	59.42
405	AMEX	DLS	Fri, Jan 25, 2008	59.78	59.88	58.36	58.44
404	AMEX	DLS	Thu, Jan 24, 2008	58.35	58.95	57.96	58.75
403	AMEX	DLS	Wed, Jan 23, 2008	54.88	57.90	54.80	57.71
402	AMEX	DLS	Tue, Jan 22, 2008	55.60	57.94	55.52	57.68
401	AMEX	DLS	Fri, Jan 18, 2008	59.36	59.50	58.14	58.61
400	AMEX	DLS	Thu, Jan 17, 2008	59.63	60.02	57.96	58.25
399	AMEX	DLS	Wed, Jan 16, 2008	59.42	59.84	58.59	58.78
398	AMEX	DLS	Tue, Jan 15, 2008	60.90	61.27	60.02	60.05
397	AMEX	DLS	Mon, Jan 14, 2008	61.84	62.74	59.99	62.40
396	AMEX	DLS	Fri, Jan 11, 2008	62.05	62.05	61.26	61.54
395	AMEX	DLS	Thu, Jan 10, 2008	62.16	63.14	61.94	62.95
394	AMEX	DLS	Wed, Jan 9, 2008	62.67	62.93	61.90	62.93
393	AMEX	DLS	Tue, Jan 8, 2008	64.83	64.83	62.65	62.70
392	AMEX	DLS	Mon, Jan 7, 2008	62.76	63.29	62.33	63.12
391	AMEX	DLS	Fri, Jan 4, 2008	64.02	64.07	62.53	62.57
390	AMEX	DLS	Thu, Jan 3, 2008	64.91	65.12	64.73	64.89
389	AMEX	DLS	Wed, Jan 2, 2008	65.01	65.34	64.28	64.78
388	AMEX	DLS	Mon, Dec 31, 2007	65.22	65.22	64.25	64.25
387	AMEX	DLS	Fri, Dec 28, 2007	65.60	65.80	64.75	64.81
386	AMEX	DLS	Thu, Dec 27, 2007	65.65	65.65	64.90	64.90
385	AMEX	DLS	Wed, Dec 26, 2007	65.36	65.54	65.05	65.50
384	AMEX	DLS	Mon, Dec 24, 2007	66.42	66.42	64.90	65.03
383	AMEX	DLS	Fri, Dec 21, 2007	65.73	65.73	64.44	64.76
382	AMEX	DLS	Thu, Dec 20, 2007	63.85	64.21	63.36	64.11
381	AMEX	DLS	Wed, Dec 19, 2007	63.95	64.07	63.39	63.61
380	AMEX	DLS	Tue, Dec 18, 2007	64.46	64.48	63.13	63.97
379	AMEX	DLS	Mon, Dec 17, 2007	64.97	64.97	63.60	63.61
378	AMEX	DLS	Fri, Dec 14, 2007	67.77	67.77	67.01	67.12
377	AMEX	DLS	Thu, Dec 13, 2007	69.00	69.05	68.30	69.00
376	AMEX	DLS	Wed, Dec 12, 2007	70.45	70.46	69.00	69.72
375	AMEX	DLS	Tue, Dec 11, 2007	70.20	70.40	68.15	68.15
374	AMEX	DLS	Mon, Dec 10, 2007	69.84	70.19	69.77	70.03
373	AMEX	DLS	Fri, Dec 7, 2007	69.81	69.83	69.54	69.59
372	AMEX	DLS	Thu, Dec 6, 2007	68.87	69.90	68.85	69.90
371	AMEX	DLS	Wed, Dec 5, 2007	69.12	69.33	68.91	69.15
370	AMEX	DLS	Tue, Dec 4, 2007	68.60	69.00	68.53	68.59
369	AMEX	DLS	Mon, Dec 3, 2007	70.02	70.02	69.23	69.25
368	AMEX	DLS	Fri, Nov 30, 2007	69.95	70.19	69.29	69.59
367	AMEX	DLS	Thu, Nov 29, 2007	68.79	69.55	68.79	69.22
366	AMEX	DLS	Wed, Nov 28, 2007	68.24	69.85	67.90	69.75
365	AMEX	DLS	Tue, Nov 27, 2007	67.69	68.32	67.41	68.09
364	AMEX	DLS	Mon, Nov 26, 2007	67.83	68.14	66.71	66.71
363	AMEX	DLS	Fri, Nov 23, 2007	67.65	68.21	67.51	67.94
362	AMEX	DLS	Wed, Nov 21, 2007	66.92	67.34	66.40	66.77
361	AMEX	DLS	Tue, Nov 20, 2007	67.89	68.32	67.22	68.03
360	AMEX	DLS	Mon, Nov 19, 2007	68.05	68.05	66.99	67.20
359	AMEX	DLS	Fri, Nov 16, 2007	69.56	69.56	68.82	69.46
358	AMEX	DLS	Thu, Nov 15, 2007	69.58	69.93	68.66	69.10
357	AMEX	DLS	Wed, Nov 14, 2007	70.95	70.95	69.93	70.02
356	AMEX	DLS	Tue, Nov 13, 2007	69.68	70.65	68.85	70.64
355	AMEX	DLS	Mon, Nov 12, 2007	69.24	69.55	68.40	68.40
354	AMEX	DLS	Fri, Nov 9, 2007	70.50	70.96	70.09	70.29
353	AMEX	DLS	Thu, Nov 8, 2007	72.34	72.34	71.15	72.08
352	AMEX	DLS	Wed, Nov 7, 2007	72.64	72.80	71.41	71.55
351	AMEX	DLS	Tue, Nov 6, 2007	72.90	73.12	72.50	73.12
350	AMEX	DLS	Mon, Nov 5, 2007	71.93	72.40	71.74	72.28
349	AMEX	DLS	Fri, Nov 2, 2007	73.05	73.46	72.35	73.31
348	AMEX	DLS	Thu, Nov 1, 2007	73.45	73.45	72.63	72.69
347	AMEX	DLS	Wed, Oct 31, 2007	73.93	74.61	73.79	74.29
346	AMEX	DLS	Tue, Oct 30, 2007	72.87	73.22	72.87	72.87
345	AMEX	DLS	Mon, Oct 29, 2007	72.97	73.14	72.72	72.98
344	AMEX	DLS	Fri, Oct 26, 2007	72.40	72.85	72.24	72.84
343	AMEX	DLS	Thu, Oct 25, 2007	71.88	71.91	71.32	71.74
342	AMEX	DLS	Wed, Oct 24, 2007	71.61	71.61	70.59	71.60
341	AMEX	DLS	Tue, Oct 23, 2007	71.69	71.88	71.14	71.88
340	AMEX	DLS	Mon, Oct 22, 2007	70.00	70.59	69.73	70.56
339	AMEX	DLS	Fri, Oct 19, 2007	72.01	72.01	70.51	70.64
338	AMEX	DLS	Thu, Oct 18, 2007	71.57	72.09	71.57	71.95
337	AMEX	DLS	Wed, Oct 17, 2007	71.77	71.92	71.05	71.56
336	AMEX	DLS	Tue, Oct 16, 2007	71.01	71.09	70.55	70.62
335	AMEX	DLS	Mon, Oct 15, 2007	72.16	72.34	71.54	71.78
334	AMEX	DLS	Fri, Oct 12, 2007	72.33	72.46	72.14	72.36
333	AMEX	DLS	Thu, Oct 11, 2007	72.15	72.98	71.72	71.78
332	AMEX	DLS	Wed, Oct 10, 2007	71.82	71.95	71.56	71.84
331	AMEX	DLS	Tue, Oct 9, 2007	71.17	71.97	71.17	71.97
330	AMEX	DLS	Mon, Oct 8, 2007	71.09	71.15	70.78	71.01
329	AMEX	DLS	Fri, Oct 5, 2007	71.12	71.69	71.12	71.43
328	AMEX	DLS	Thu, Oct 4, 2007	70.65	70.91	70.53	70.84
327	AMEX	DLS	Wed, Oct 3, 2007	68.92	70.73	68.92	70.30
326	AMEX	DLS	Tue, Oct 2, 2007	70.71	70.79	70.31	70.78
325	AMEX	DLS	Mon, Oct 1, 2007	70.10	71.02	70.00	70.77
324	AMEX	DLS	Fri, Sep 28, 2007	69.80	70.00	69.53	69.88
323	AMEX	DLS	Thu, Sep 27, 2007	69.47	69.77	69.36	69.77
322	AMEX	DLS	Wed, Sep 26, 2007	68.80	69.00	68.59	68.83
321	AMEX	DLS	Tue, Sep 25, 2007	68.01	68.37	67.50	68.37
320	AMEX	DLS	Mon, Sep 24, 2007	68.83	68.92	68.47	68.63
319	AMEX	DLS	Fri, Sep 21, 2007	68.83	68.90	68.63	68.63
318	AMEX	DLS	Thu, Sep 20, 2007	68.46	68.72	68.25	68.36
317	AMEX	DLS	Wed, Sep 19, 2007	68.55	68.98	68.25	68.46
316	AMEX	DLS	Tue, Sep 18, 2007	66.58	68.28	66.37	68.26
315	AMEX	DLS	Mon, Sep 17, 2007	66.86	66.98	66.18	66.40
314	AMEX	DLS	Fri, Sep 14, 2007	67.50	67.56	67.14	67.53
313	AMEX	DLS	Thu, Sep 13, 2007	68.14	68.38	68.01	68.11
312	AMEX	DLS	Wed, Sep 12, 2007	68.04	68.68	68.03	68.40
311	AMEX	DLS	Tue, Sep 11, 2007	68.04	68.68	67.96	68.68
310	AMEX	DLS	Mon, Sep 10, 2007	67.92	68.00	66.97	67.50
309	AMEX	DLS	Fri, Sep 7, 2007	67.85	67.99	67.38	67.70
308	AMEX	DLS	Thu, Sep 6, 2007	68.19	68.42	67.81	68.15
307	AMEX	DLS	Wed, Sep 5, 2007	69.15	69.15	67.65	67.90
306	AMEX	DLS	Tue, Sep 4, 2007	68.47	69.41	68.47	69.22
305	AMEX	DLS	Fri, Aug 31, 2007	68.47	68.72	68.11	68.50
304	AMEX	DLS	Thu, Aug 30, 2007	66.61	67.63	66.61	67.01
303	AMEX	DLS	Wed, Aug 29, 2007	66.95	67.75	66.70	67.75
302	AMEX	DLS	Tue, Aug 28, 2007	67.19	67.19	65.85	65.94
301	AMEX	DLS	Mon, Aug 27, 2007	67.69	67.79	67.40	67.52
300	AMEX	DLS	Fri, Aug 24, 2007	66.88	67.94	66.87	67.84
299	AMEX	DLS	Thu, Aug 23, 2007	66.66	66.89	66.23	66.70
298	AMEX	DLS	Wed, Aug 22, 2007	65.64	66.14	65.52	66.09
297	AMEX	DLS	Tue, Aug 21, 2007	64.27	64.69	64.22	64.43
296	AMEX	DLS	Mon, Aug 20, 2007	64.34	64.82	63.71	64.59
295	AMEX	DLS	Fri, Aug 17, 2007	64.87	65.04	62.58	64.09
294	AMEX	DLS	Thu, Aug 16, 2007	63.41	63.76	61.86	63.76
293	AMEX	DLS	Wed, Aug 15, 2007	66.08	66.19	64.44	64.51
292	AMEX	DLS	Tue, Aug 14, 2007	67.91	67.91	66.80	66.82
291	AMEX	DLS	Mon, Aug 13, 2007	68.53	68.53	67.68	67.79
290	AMEX	DLS	Fri, Aug 10, 2007	66.82	68.06	66.43	67.59
289	AMEX	DLS	Thu, Aug 9, 2007	68.95	69.65	68.70	68.71
288	AMEX	DLS	Wed, Aug 8, 2007	70.54	71.20	70.12	70.91
287	AMEX	DLS	Tue, Aug 7, 2007	69.45	70.47	69.45	70.34
286	AMEX	DLS	Mon, Aug 6, 2007	69.80	70.41	69.27	70.30
285	AMEX	DLS	Fri, Aug 3, 2007	70.41	70.50	69.26	69.28
284	AMEX	DLS	Thu, Aug 2, 2007	70.60	71.07	70.43	70.98
283	AMEX	DLS	Wed, Aug 1, 2007	70.71	71.16	69.86	71.16
282	AMEX	DLS	Tue, Jul 31, 2007	71.96	72.17	70.87	70.87
281	AMEX	DLS	Mon, Jul 30, 2007	70.81	71.59	70.59	71.40
280	AMEX	DLS	Fri, Jul 27, 2007	70.62	71.08	69.57	69.57
279	AMEX	DLS	Thu, Jul 26, 2007	72.00	72.53	70.39	71.02
278	AMEX	DLS	Wed, Jul 25, 2007	73.60	73.66	72.75	73.41
277	AMEX	DLS	Tue, Jul 24, 2007	74.10	74.19	73.10	73.20
276	AMEX	DLS	Mon, Jul 23, 2007	74.19	74.39	74.07	74.14
275	AMEX	DLS	Fri, Jul 20, 2007	74.39	74.42	73.69	73.85
274	AMEX	DLS	Thu, Jul 19, 2007	74.30	74.38	74.13	74.25
273	AMEX	DLS	Wed, Jul 18, 2007	73.69	73.97	73.41	73.97
272	AMEX	DLS	Tue, Jul 17, 2007	74.05	74.18	73.90	73.97
271	AMEX	DLS	Mon, Jul 16, 2007	74.00	74.13	73.76	73.92
270	AMEX	DLS	Fri, Jul 13, 2007	73.90	74.20	73.71	74.07
269	AMEX	DLS	Thu, Jul 12, 2007	73.44	74.22	73.40	74.10
268	AMEX	DLS	Wed, Jul 11, 2007	72.96	73.27	72.90	73.26
267	AMEX	DLS	Tue, Jul 10, 2007	73.14	73.24	72.60	72.69
266	AMEX	DLS	Mon, Jul 9, 2007	73.27	73.45	73.16	73.24
265	AMEX	DLS	Fri, Jul 6, 2007	72.90	73.12	72.74	73.11
264	AMEX	DLS	Thu, Jul 5, 2007	73.10	73.10	72.64	72.91
263	AMEX	DLS	Tue, Jul 3, 2007	72.78	73.01	72.68	72.97
262	AMEX	DLS	Mon, Jul 2, 2007	72.24	72.76	72.24	72.66
261	AMEX	DLS	Fri, Jun 29, 2007	71.85	71.92	71.20	71.50
260	AMEX	DLS	Thu, Jun 28, 2007	71.51	71.74	71.35	71.41
259	AMEX	DLS	Wed, Jun 27, 2007	70.40	71.04	70.35	71.03
258	AMEX	DLS	Tue, Jun 26, 2007	71.46	71.52	70.88	70.88
257	AMEX	DLS	Mon, Jun 25, 2007	71.15	71.59	70.73	70.88
256	AMEX	DLS	Fri, Jun 22, 2007	71.40	71.59	70.89	71.04
255	AMEX	DLS	Thu, Jun 21, 2007	71.35	71.82	71.11	71.79
254	AMEX	DLS	Wed, Jun 20, 2007	72.12	72.18	71.16	71.20
253	AMEX	DLS	Tue, Jun 19, 2007	71.68	72.01	71.64	71.98
252	AMEX	DLS	Mon, Jun 18, 2007	72.06	72.08	71.75	71.97
251	AMEX	DLS	Fri, Jun 15, 2007	72.17	72.32	71.95	72.08
250	AMEX	DLS	Thu, Jun 14, 2007	71.05	71.58	71.05	71.45
249	AMEX	DLS	Wed, Jun 13, 2007	70.62	71.23	70.62	71.23
248	AMEX	DLS	Tue, Jun 12, 2007	70.94	71.41	70.47	70.51
247	AMEX	DLS	Mon, Jun 11, 2007	70.95	71.67	70.84	71.43
246	AMEX	DLS	Fri, Jun 8, 2007	70.44	71.45	70.20	71.45
245	AMEX	DLS	Thu, Jun 7, 2007	71.70	71.88	70.40	70.40
244	AMEX	DLS	Wed, Jun 6, 2007	72.68	72.70	71.92	72.06
243	AMEX	DLS	Tue, Jun 5, 2007	73.36	73.47	72.93	73.26
242	AMEX	DLS	Mon, Jun 4, 2007	73.32	73.71	73.32	73.68
241	AMEX	DLS	Fri, Jun 1, 2007	73.18	73.39	73.14	73.39
240	AMEX	DLS	Thu, May 31, 2007	72.72	73.00	72.68	72.90
239	AMEX	DLS	Wed, May 30, 2007	71.60	72.28	71.49	72.19
238	AMEX	DLS	Tue, May 29, 2007	72.25	72.35	71.75	71.94
237	AMEX	DLS	Fri, May 25, 2007	71.86	72.10	71.79	72.08
236	AMEX	DLS	Thu, May 24, 2007	72.44	72.44	71.44	71.49
235	AMEX	DLS	Wed, May 23, 2007	72.90	73.06	72.46	72.46
234	AMEX	DLS	Tue, May 22, 2007	72.45	72.63	72.25	72.28
233	AMEX	DLS	Mon, May 21, 2007	72.15	72.50	71.99	72.15
232	AMEX	DLS	Fri, May 18, 2007	72.20	72.58	72.15	72.30
231	AMEX	DLS	Thu, May 17, 2007	72.22	72.37	72.04	72.22
230	AMEX	DLS	Wed, May 16, 2007	72.46	72.68	72.20	72.68
229	AMEX	DLS	Tue, May 15, 2007	72.21	72.93	72.21	72.37
228	AMEX	DLS	Mon, May 14, 2007	72.25	72.42	72.01	72.21
227	AMEX	DLS	Fri, May 11, 2007	71.45	72.26	71.45	72.26
226	AMEX	DLS	Thu, May 10, 2007	70.60	72.21	70.60	71.17
225	AMEX	DLS	Wed, May 9, 2007	72.00	73.00	71.93	72.40
224	AMEX	DLS	Tue, May 8, 2007	72.12	72.25	71.70	72.14
223	AMEX	DLS	Mon, May 7, 2007	72.75	72.92	72.70	72.70
222	AMEX	DLS	Fri, May 4, 2007	72.44	72.71	72.37	72.65
221	AMEX	DLS	Thu, May 3, 2007	71.70	72.04	71.70	72.01
220	AMEX	DLS	Wed, May 2, 2007	71.70	72.14	71.70	72.03
219	AMEX	DLS	Tue, May 1, 2007	71.86	71.86	71.22	71.60
218	AMEX	DLS	Mon, Apr 30, 2007	71.55	71.91	71.33	71.33
217	AMEX	DLS	Fri, Apr 27, 2007	71.36	71.55	71.26	71.48
216	AMEX	DLS	Thu, Apr 26, 2007	71.35	71.56	71.24	71.40
215	AMEX	DLS	Wed, Apr 25, 2007	71.55	71.79	71.32	71.79
214	AMEX	DLS	Tue, Apr 24, 2007	71.00	71.18	70.82	71.01
213	AMEX	DLS	Mon, Apr 23, 2007	71.42	71.60	71.21	71.30
212	AMEX	DLS	Fri, Apr 20, 2007	71.28	71.54	71.24	71.54
211	AMEX	DLS	Thu, Apr 19, 2007	70.63	71.11	70.52	70.89
210	AMEX	DLS	Wed, Apr 18, 2007	71.30	71.65	71.24	71.44
209	AMEX	DLS	Tue, Apr 17, 2007	71.39	71.97	71.23	71.44
208	AMEX	DLS	Mon, Apr 16, 2007	71.23	71.57	71.23	71.50
207	AMEX	DLS	Fri, Apr 13, 2007	70.73	70.92	70.41	70.90
206	AMEX	DLS	Thu, Apr 12, 2007	70.04	71.38	69.65	70.80
205	AMEX	DLS	Wed, Apr 11, 2007	70.40	70.51	69.90	70.18
204	AMEX	DLS	Tue, Apr 10, 2007	70.20	70.60	70.12	70.54
203	AMEX	DLS	Mon, Apr 9, 2007	69.98	70.09	69.70	70.05
202	AMEX	DLS	Thu, Apr 5, 2007	69.53	69.83	69.42	69.81
201	AMEX	DLS	Wed, Apr 4, 2007	69.06	69.44	69.00	69.42
200	AMEX	DLS	Tue, Apr 3, 2007	68.85	69.20	68.85	69.09
199	AMEX	DLS	Mon, Apr 2, 2007	68.49	68.69	68.29	68.55
198	AMEX	DLS	Fri, Mar 30, 2007	67.96	68.31	67.92	68.14
197	AMEX	DLS	Thu, Mar 29, 2007	67.85	67.93	67.37	67.88
196	AMEX	DLS	Wed, Mar 28, 2007	67.50	67.62	67.15	67.23
195	AMEX	DLS	Tue, Mar 27, 2007	67.76	68.03	67.64	67.99
194	AMEX	DLS	Mon, Mar 26, 2007	68.11	68.28	67.45	68.25
193	AMEX	DLS	Fri, Mar 23, 2007	67.42	68.12	67.42	67.81
192	AMEX	DLS	Thu, Mar 22, 2007	67.87	67.87	67.35	67.50
191	AMEX	DLS	Wed, Mar 21, 2007	66.55	67.85	66.47	67.85
190	AMEX	DLS	Tue, Mar 20, 2007	65.83	66.37	65.78	66.37
189	AMEX	DLS	Mon, Mar 19, 2007	65.62	65.86	65.46	65.79
188	AMEX	DLS	Fri, Mar 16, 2007	65.06	65.20	64.79	64.92
187	AMEX	DLS	Thu, Mar 15, 2007	64.28	64.98	64.28	64.83
186	AMEX	DLS	Wed, Mar 14, 2007	63.85	64.30	63.17	64.30
185	AMEX	DLS	Tue, Mar 13, 2007	65.24	65.25	64.09	64.19
184	AMEX	DLS	Mon, Mar 12, 2007	65.39	65.84	65.26	65.80
183	AMEX	DLS	Fri, Mar 9, 2007	65.24	65.24	64.71	65.09
182	AMEX	DLS	Thu, Mar 8, 2007	64.95	65.20	64.78	64.90
181	AMEX	DLS	Wed, Mar 7, 2007	64.10	64.40	63.78	64.10
180	AMEX	DLS	Tue, Mar 6, 2007	63.28	63.89	63.16	63.84
179	AMEX	DLS	Mon, Mar 5, 2007	61.40	62.38	60.85	61.64
178	AMEX	DLS	Fri, Mar 2, 2007	63.92	64.47	63.63	63.63
177	AMEX	DLS	Thu, Mar 1, 2007	63.88	64.36	63.71	64.25
176	AMEX	DLS	Wed, Feb 28, 2007	64.64	65.11	64.40	65.04
175	AMEX	DLS	Tue, Feb 27, 2007	66.28	66.31	63.84	64.53
174	AMEX	DLS	Mon, Feb 26, 2007	67.81	67.87	67.43	67.78
173	AMEX	DLS	Fri, Feb 23, 2007	67.46	67.56	67.33	67.41
172	AMEX	DLS	Thu, Feb 22, 2007	66.95	67.47	66.95	67.43
171	AMEX	DLS	Wed, Feb 21, 2007	66.90	67.08	66.60	66.95
170	AMEX	DLS	Tue, Feb 20, 2007	66.93	67.10	66.57	67.05
169	AMEX	DLS	Fri, Feb 16, 2007	66.44	66.62	66.35	66.62
168	AMEX	DLS	Thu, Feb 15, 2007	66.65	66.84	66.57	66.79
167	AMEX	DLS	Wed, Feb 14, 2007	66.06	66.56	66.06	66.51
166	AMEX	DLS	Tue, Feb 13, 2007	65.35	65.70	65.21	65.70
165	AMEX	DLS	Mon, Feb 12, 2007	65.20	65.20	64.90	65.00
164	AMEX	DLS	Fri, Feb 9, 2007	65.38	65.53	65.01	65.11
163	AMEX	DLS	Thu, Feb 8, 2007	65.24	65.47	65.10	65.44
162	AMEX	DLS	Wed, Feb 7, 2007	65.62	65.69	65.44	65.62
161	AMEX	DLS	Tue, Feb 6, 2007	65.53	65.56	65.27	65.51
160	AMEX	DLS	Mon, Feb 5, 2007	64.92	65.07	64.77	64.92
159	AMEX	DLS	Fri, Feb 2, 2007	64.85	64.94	64.60	64.82
158	AMEX	DLS	Thu, Feb 1, 2007	64.72	64.84	64.62	64.75
157	AMEX	DLS	Wed, Jan 31, 2007	63.62	64.42	63.51	64.25
156	AMEX	DLS	Tue, Jan 30, 2007	64.18	64.23	63.97	64.23
155	AMEX	DLS	Mon, Jan 29, 2007	63.72	64.02	63.58	63.74
154	AMEX	DLS	Fri, Jan 26, 2007	63.66	63.76	63.35	63.67
153	AMEX	DLS	Thu, Jan 25, 2007	64.30	64.30	63.53	63.68
152	AMEX	DLS	Wed, Jan 24, 2007	64.45	64.70	64.36	64.70
151	AMEX	DLS	Tue, Jan 23, 2007	64.38	64.70	64.35	64.58
150	AMEX	DLS	Mon, Jan 22, 2007	64.42	64.42	64.00	64.13
149	AMEX	DLS	Fri, Jan 19, 2007	63.85	64.36	63.85	64.27
148	AMEX	DLS	Thu, Jan 18, 2007	63.96	64.05	63.61	63.73
147	AMEX	DLS	Wed, Jan 17, 2007	63.44	63.82	63.44	63.60
146	AMEX	DLS	Tue, Jan 16, 2007	63.56	63.58	63.20	63.39
145	AMEX	DLS	Fri, Jan 12, 2007	62.65	63.10	62.65	63.10
144	AMEX	DLS	Thu, Jan 11, 2007	62.12	62.53	62.12	62.38
143	AMEX	DLS	Wed, Jan 10, 2007	62.04	62.32	61.00	62.23
142	AMEX	DLS	Tue, Jan 9, 2007	62.78	62.83	62.38	62.75
141	AMEX	DLS	Mon, Jan 8, 2007	62.40	62.60	62.25	62.54
140	AMEX	DLS	Fri, Jan 5, 2007	62.42	62.46	62.10	62.23
139	AMEX	DLS	Thu, Jan 4, 2007	62.91	63.25	62.75	63.12
138	AMEX	DLS	Wed, Jan 3, 2007	63.72	63.85	63.10	63.28
137	AMEX	DLS	Fri, Dec 29, 2006	63.10	63.21	62.95	62.95
136	AMEX	DLS	Thu, Dec 28, 2006	63.15	63.24	62.95	63.21
135	AMEX	DLS	Wed, Dec 27, 2006	62.85	63.06	62.75	63.00
134	AMEX	DLS	Tue, Dec 26, 2006	62.37	62.45	62.20	62.34
133	AMEX	DLS	Fri, Dec 22, 2006	62.42	62.42	62.12	62.31
132	AMEX	DLS	Thu, Dec 21, 2006	62.18	62.38	62.07	62.18
131	AMEX	DLS	Wed, Dec 20, 2006	62.62	62.70	62.36	62.39
130	AMEX	DLS	Tue, Dec 19, 2006	62.00	62.41	61.97	62.36
129	AMEX	DLS	Mon, Dec 18, 2006	62.25	62.25	61.88	61.88
128	AMEX	DLS	Fri, Dec 15, 2006	62.40	62.44	62.01	62.11
127	AMEX	DLS	Thu, Dec 14, 2006	62.08	62.34	62.08	62.27
126	AMEX	DLS	Wed, Dec 13, 2006	61.90	62.01	61.81	61.97
125	AMEX	DLS	Tue, Dec 12, 2006	61.67	61.87	61.43	61.83
124	AMEX	DLS	Mon, Dec 11, 2006	61.54	61.91	61.43	61.80
123	AMEX	DLS	Fri, Dec 8, 2006	61.68	61.82	61.27	61.35
122	AMEX	DLS	Thu, Dec 7, 2006	61.64	61.79	61.41	61.45
121	AMEX	DLS	Wed, Dec 6, 2006	61.32	61.51	61.27	61.34
120	AMEX	DLS	Tue, Dec 5, 2006	61.35	61.63	61.27	61.58
119	AMEX	DLS	Mon, Dec 4, 2006	60.88	61.34	60.88	61.27
118	AMEX	DLS	Fri, Dec 1, 2006	60.72	60.72	60.33	60.64
117	AMEX	DLS	Thu, Nov 30, 2006	60.35	60.72	60.24	60.57
116	AMEX	DLS	Wed, Nov 29, 2006	59.90	60.20	59.64	60.02
115	AMEX	DLS	Tue, Nov 28, 2006	58.76	59.17	58.76	59.17
114	AMEX	DLS	Mon, Nov 27, 2006	59.28	59.29	58.68	58.76
113	AMEX	DLS	Fri, Nov 24, 2006	59.17	59.34	59.10	59.17
112	AMEX	DLS	Wed, Nov 22, 2006	58.95	59.05	58.88	59.05
111	AMEX	DLS	Tue, Nov 21, 2006	58.12	58.43	58.12	58.43
110	AMEX	DLS	Mon, Nov 20, 2006	57.85	57.93	57.76	57.88
109	AMEX	DLS	Fri, Nov 17, 2006	58.12	58.51	58.09	58.50
108	AMEX	DLS	Thu, Nov 16, 2006	58.50	58.51	58.34	58.42
107	AMEX	DLS	Wed, Nov 15, 2006	58.25	58.61	58.25	58.49
106	AMEX	DLS	Tue, Nov 14, 2006	58.50	59.36	58.21	58.55
105	AMEX	DLS	Mon, Nov 13, 2006	57.96	58.10	57.88	57.99
104	AMEX	DLS	Fri, Nov 10, 2006	58.34	58.35	58.12	58.29
103	AMEX	DLS	Thu, Nov 9, 2006	58.01	58.27	57.88	57.94
102	AMEX	DLS	Wed, Nov 8, 2006	57.85	58.31	57.85	58.21
101	AMEX	DLS	Tue, Nov 7, 2006	58.45	58.58	58.28	58.28
100	AMEX	DLS	Mon, Nov 6, 2006	57.75	58.26	57.75	58.19
99	AMEX	DLS	Fri, Nov 3, 2006	57.54	57.61	57.43	57.56
98	AMEX	DLS	Thu, Nov 2, 2006	57.58	57.77	57.56	57.76
97	AMEX	DLS	Wed, Nov 1, 2006	57.97	58.08	57.35	57.49
96	AMEX	DLS	Tue, Oct 31, 2006	57.28	57.63	57.28	57.51
95	AMEX	DLS	Mon, Oct 30, 2006	57.00	57.18	56.90	57.07
94	AMEX	DLS	Fri, Oct 27, 2006	57.26	57.29	56.95	56.95
93	AMEX	DLS	Thu, Oct 26, 2006	57.20	57.52	57.03	57.50
92	AMEX	DLS	Wed, Oct 25, 2006	56.72	57.10	56.67	57.05
91	AMEX	DLS	Tue, Oct 24, 2006	56.50	56.77	56.45	56.59
90	AMEX	DLS	Mon, Oct 23, 2006	56.35	56.72	56.35	56.69
89	AMEX	DLS	Fri, Oct 20, 2006	56.68	56.74	56.47	56.72
88	AMEX	DLS	Thu, Oct 19, 2006	56.35	56.68	56.35	56.64
87	AMEX	DLS	Wed, Oct 18, 2006	56.20	56.25	56.06	56.17
86	AMEX	DLS	Tue, Oct 17, 2006	55.95	55.95	55.60	55.84
85	AMEX	DLS	Mon, Oct 16, 2006	56.04	56.19	55.99	56.18
84	AMEX	DLS	Fri, Oct 13, 2006	55.68	55.87	55.59	55.83
83	AMEX	DLS	Thu, Oct 12, 2006	55.30	55.73	55.30	55.73
82	AMEX	DLS	Wed, Oct 11, 2006	54.98	55.28	54.70	54.98
81	AMEX	DLS	Tue, Oct 10, 2006	55.10	55.14	54.97	55.14
80	AMEX	DLS	Mon, Oct 9, 2006	54.96	55.11	54.93	55.07
79	AMEX	DLS	Fri, Oct 6, 2006	55.05	55.12	54.91	55.06
78	AMEX	DLS	Thu, Oct 5, 2006	55.25	55.46	55.20	55.46
77	AMEX	DLS	Wed, Oct 4, 2006	54.68	55.33	54.68	55.33
76	AMEX	DLS	Tue, Oct 3, 2006	54.80	55.03	54.80	54.84
75	AMEX	DLS	Mon, Oct 2, 2006	54.85	55.22	54.85	54.97
74	AMEX	DLS	Fri, Sep 29, 2006	54.60	54.75	54.58	54.62
73	AMEX	DLS	Thu, Sep 28, 2006	54.50	54.71	54.31	54.69
72	AMEX	DLS	Wed, Sep 27, 2006	54.25	54.64	54.25	54.55
71	AMEX	DLS	Tue, Sep 26, 2006	54.12	54.12	53.93	54.05
70	AMEX	DLS	Mon, Sep 25, 2006	53.98	54.50	53.70	54.40
69	AMEX	DLS	Fri, Sep 22, 2006	54.04	54.15	53.84	53.97
68	AMEX	DLS	Thu, Sep 21, 2006	54.38	54.38	54.11	54.20
67	AMEX	DLS	Wed, Sep 20, 2006	53.92	54.16	53.92	54.07
66	AMEX	DLS	Tue, Sep 19, 2006	54.03	54.03	53.44	53.76
65	AMEX	DLS	Mon, Sep 18, 2006	53.84	53.94	53.82	53.87
64	AMEX	DLS	Fri, Sep 15, 2006	53.65	53.79	53.54	53.67
63	AMEX	DLS	Thu, Sep 14, 2006	53.54	53.66	53.47	53.58
62	AMEX	DLS	Wed, Sep 13, 2006	53.17	53.40	53.05	53.34
61	AMEX	DLS	Tue, Sep 12, 2006	52.92	53.23	52.92	53.23
60	AMEX	DLS	Mon, Sep 11, 2006	53.01	53.05	52.77	52.94
59	AMEX	DLS	Fri, Sep 8, 2006	53.22	53.40	53.14	53.40
58	AMEX	DLS	Thu, Sep 7, 2006	53.45	53.67	53.18	53.40
57	AMEX	DLS	Wed, Sep 6, 2006	54.05	54.10	53.80	53.86
56	AMEX	DLS	Tue, Sep 5, 2006	54.45	54.60	54.31	54.59
55	AMEX	DLS	Fri, Sep 1, 2006	53.83	54.18	53.83	54.18
54	AMEX	DLS	Thu, Aug 31, 2006	53.90	53.90	53.58	53.75
53	AMEX	DLS	Wed, Aug 30, 2006	53.58	53.78	53.19	53.52
52	AMEX	DLS	Tue, Aug 29, 2006	53.30	53.47	53.00	53.47
51	AMEX	DLS	Mon, Aug 28, 2006	52.76	53.11	52.72	52.96
50	AMEX	DLS	Fri, Aug 25, 2006	53.05	53.08	52.88	53.01
49	AMEX	DLS	Thu, Aug 24, 2006	53.42	53.46	52.91	53.08
48	AMEX	DLS	Wed, Aug 23, 2006	54.19	54.19	53.25	53.39
47	AMEX	DLS	Tue, Aug 22, 2006	54.50	54.60	54.48	54.48
46	AMEX	DLS	Mon, Aug 21, 2006	54.30	54.69	54.24	54.58
45	AMEX	DLS	Fri, Aug 18, 2006	54.00	54.15	54.00	54.15
44	AMEX	DLS	Thu, Aug 17, 2006	54.20	54.20	53.98	54.01
43	AMEX	DLS	Wed, Aug 16, 2006	54.00	54.31	53.91	54.24
42	AMEX	DLS	Tue, Aug 15, 2006	53.51	53.70	53.36	53.70
41	AMEX	DLS	Mon, Aug 14, 2006	52.97	53.05	52.72	52.72
40	AMEX	DLS	Fri, Aug 11, 2006	52.50	52.87	52.50	52.87
39	AMEX	DLS	Thu, Aug 10, 2006	52.88	53.10	52.88	53.10
38	AMEX	DLS	Wed, Aug 9, 2006	52.85	53.19	52.85	53.09
37	AMEX	DLS	Tue, Aug 8, 2006	52.70	52.97	52.70	52.85
36	AMEX	DLS	Mon, Aug 7, 2006	52.68	52.92	52.57	52.92
35	AMEX	DLS	Fri, Aug 4, 2006	53.20	53.31	53.04	53.15
34	AMEX	DLS	Thu, Aug 3, 2006	52.55	52.87	52.50	52.87
33	AMEX	DLS	Wed, Aug 2, 2006	52.95	53.07	52.95	53.07
32	AMEX	DLS	Tue, Aug 1, 2006	52.67	52.67	52.50	52.57
31	AMEX	DLS	Mon, Jul 31, 2006	52.84	52.98	52.84	52.98
30	AMEX	DLS	Fri, Jul 28, 2006	52.68	52.76	52.58	52.73
29	AMEX	DLS	Thu, Jul 27, 2006	52.50	52.56	51.97	51.97
28	AMEX	DLS	Wed, Jul 26, 2006	51.40	51.86	51.28	51.86
27	AMEX	DLS	Tue, Jul 25, 2006	51.44	51.54	51.26	51.38
26	AMEX	DLS	Mon, Jul 24, 2006	51.07	51.48	51.07	51.48
25	AMEX	DLS	Fri, Jul 21, 2006	51.18	51.18	50.85	50.97
24	AMEX	DLS	Thu, Jul 20, 2006	51.40	51.40	51.05	51.05
23	AMEX	DLS	Wed, Jul 19, 2006	49.86	51.04	49.86	51.04
22	AMEX	DLS	Tue, Jul 18, 2006	49.82	49.94	49.82	49.94
21	AMEX	DLS	Mon, Jul 17, 2006	50.17	50.21	50.05	50.09
20	AMEX	DLS	Fri, Jul 14, 2006	51.21	51.21	50.86	51.01
19	AMEX	DLS	Thu, Jul 13, 2006	51.95	51.95	51.44	51.44
18	AMEX	DLS	Wed, Jul 12, 2006	52.40	52.40	51.99	52.07
17	AMEX	DLS	Tue, Jul 11, 2006	52.53	52.70	52.39	52.70
16	AMEX	DLS	Mon, Jul 10, 2006	52.76	52.76	52.58	52.58
15	AMEX	DLS	Fri, Jul 7, 2006	52.88	52.96	52.74	52.74
14	AMEX	DLS	Thu, Jul 6, 2006	52.52	52.52	52.51	52.51
13	AMEX	DLS	Wed, Jul 5, 2006	52.47	52.47	52.17	52.42
12	AMEX	DLS	Mon, Jul 3, 2006	52.68	52.84	52.64	52.84
11	AMEX	DLS	Fri, Jun 30, 2006	52.60	52.76	52.60	52.76
10	AMEX	DLS	Thu, Jun 29, 2006	50.88	52.00	50.88	52.00
9	AMEX	DLS	Wed, Jun 28, 2006	50.50	50.55	50.50	50.55
8	AMEX	DLS	Tue, Jun 27, 2006	50.69	50.69	50.50	50.53
7	AMEX	DLS	Mon, Jun 26, 2006	50.52	50.52	50.47	50.50
6	AMEX	DLS	Fri, Jun 23, 2006	50.25	50.57	50.25	50.47
5	AMEX	DLS	Thu, Jun 22, 2006	50.51	50.52	50.43	50.46
4	AMEX	DLS	Wed, Jun 21, 2006	50.25	50.76	50.25	50.70
3	AMEX	DLS	Tue, Jun 20, 2006	50.36	50.69	50.35	50.55
2	AMEX	DLS	Mon, Jun 19, 2006	50.70	50.71	50.25	50.39
1	AMEX	DLS	Fri, Jun 16, 2006	50.55	50.64	50.48	50.55
#	Exchange	Symbol	Date	Open	High	Low	Close

WisdomTree International SmallCap Fund AMEX:DLS 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