Dollar Tree Inc NASDAQ:DLTR Historical Prices

Below are the 7296 trading days of historical prices for DLTR.

#	Exchange	Symbol	Date	Open	High	Low	Close
7296	NASDAQ	DLTR	Fri, Mar 1, 2024	145.98	149.29	145.43	148.44
7295	NASDAQ	DLTR	Thu, Feb 29, 2024	147.31	147.34	146.07	146.68
7294	NASDAQ	DLTR	Wed, Feb 28, 2024	148.97	148.97	145.60	146.14
7293	NASDAQ	DLTR	Tue, Feb 27, 2024	145.25	149.09	145.21	148.90
7292	NASDAQ	DLTR	Mon, Feb 26, 2024	145.62	146.87	144.91	145.77
7291	NASDAQ	DLTR	Fri, Feb 23, 2024	145.15	146.47	144.68	145.88
7290	NASDAQ	DLTR	Thu, Feb 22, 2024	144.43	146.37	143.40	144.76
7289	NASDAQ	DLTR	Wed, Feb 21, 2024	146.28	146.50	145.03	145.43
7288	NASDAQ	DLTR	Tue, Feb 20, 2024	144.62	146.47	144.30	146.29
7287	NASDAQ	DLTR	Fri, Feb 16, 2024	141.72	145.46	141.41	143.37
7286	NASDAQ	DLTR	Thu, Feb 15, 2024	140.79	144.15	140.36	142.15
7285	NASDAQ	DLTR	Wed, Feb 14, 2024	140.55	140.87	138.40	139.88
7284	NASDAQ	DLTR	Tue, Feb 13, 2024	141.95	141.95	138.23	139.81
7283	NASDAQ	DLTR	Mon, Feb 12, 2024	139.50	143.14	139.00	142.83
7282	NASDAQ	DLTR	Fri, Feb 9, 2024	140.24	140.73	139.17	139.50
7281	NASDAQ	DLTR	Thu, Feb 8, 2024	139.99	142.82	139.47	140.90
7280	NASDAQ	DLTR	Wed, Feb 7, 2024	140.32	141.33	139.48	139.83
7279	NASDAQ	DLTR	Tue, Feb 6, 2024	136.72	138.71	135.74	137.77
7278	NASDAQ	DLTR	Mon, Feb 5, 2024	137.80	139.36	135.63	137.16
7277	NASDAQ	DLTR	Fri, Feb 2, 2024	135.00	138.97	133.93	138.71
7276	NASDAQ	DLTR	Thu, Feb 1, 2024	131.31	136.09	130.86	135.63
7275	NASDAQ	DLTR	Wed, Jan 31, 2024	131.80	132.70	130.61	130.62
7274	NASDAQ	DLTR	Tue, Jan 30, 2024	133.50	133.50	130.81	131.30
7273	NASDAQ	DLTR	Mon, Jan 29, 2024	136.47	137.13	132.90	133.79
7272	NASDAQ	DLTR	Fri, Jan 26, 2024	131.89	133.92	131.80	132.73
7271	NASDAQ	DLTR	Thu, Jan 25, 2024	131.83	132.44	129.51	132.23
7270	NASDAQ	DLTR	Wed, Jan 24, 2024	131.54	131.54	129.53	130.16
7269	NASDAQ	DLTR	Tue, Jan 23, 2024	132.01	132.64	130.42	131.40
7268	NASDAQ	DLTR	Mon, Jan 22, 2024	130.73	131.86	128.77	131.02
7267	NASDAQ	DLTR	Fri, Jan 19, 2024	132.52	132.52	129.22	130.48
7266	NASDAQ	DLTR	Thu, Jan 18, 2024	135.00	135.00	131.01	132.51
7265	NASDAQ	DLTR	Wed, Jan 17, 2024	135.06	135.88	134.04	135.40
7264	NASDAQ	DLTR	Tue, Jan 16, 2024	135.30	136.02	133.98	135.96
7263	NASDAQ	DLTR	Fri, Jan 12, 2024	135.72	136.38	134.19	135.76
7262	NASDAQ	DLTR	Thu, Jan 11, 2024	137.62	137.62	135.12	135.22
7261	NASDAQ	DLTR	Wed, Jan 10, 2024	137.87	139.10	137.08	137.62
7260	NASDAQ	DLTR	Tue, Jan 9, 2024	136.00	138.23	135.37	138.04
7259	NASDAQ	DLTR	Mon, Jan 8, 2024	135.59	138.06	135.00	137.57
7258	NASDAQ	DLTR	Fri, Jan 5, 2024	135.90	137.79	135.25	136.29
7257	NASDAQ	DLTR	Thu, Jan 4, 2024	137.00	137.75	135.85	136.18
7256	NASDAQ	DLTR	Wed, Jan 3, 2024	141.58	141.83	136.62	136.72
7255	NASDAQ	DLTR	Tue, Jan 2, 2024	142.23	145.09	142.13	142.54
7254	NASDAQ	DLTR	Fri, Dec 29, 2023	142.24	142.90	141.01	142.05
7253	NASDAQ	DLTR	Thu, Dec 28, 2023	141.50	142.88	141.21	142.29
7252	NASDAQ	DLTR	Wed, Dec 27, 2023	140.10	142.71	140.08	141.84
7251	NASDAQ	DLTR	Tue, Dec 26, 2023	137.29	140.56	137.10	140.01
7250	NASDAQ	DLTR	Fri, Dec 22, 2023	135.69	137.13	135.34	136.56
7249	NASDAQ	DLTR	Thu, Dec 21, 2023	135.58	136.11	132.83	134.33
7248	NASDAQ	DLTR	Wed, Dec 20, 2023	132.52	135.72	131.80	134.41
7247	NASDAQ	DLTR	Tue, Dec 19, 2023	131.23	133.84	130.93	133.60
7246	NASDAQ	DLTR	Mon, Dec 18, 2023	131.35	131.35	130.13	130.40
7245	NASDAQ	DLTR	Fri, Dec 15, 2023	129.84	131.68	128.92	130.81
7244	NASDAQ	DLTR	Thu, Dec 14, 2023	131.56	132.76	129.00	129.84
7243	NASDAQ	DLTR	Wed, Dec 13, 2023	127.32	130.62	126.20	130.48
7242	NASDAQ	DLTR	Tue, Dec 12, 2023	126.58	127.18	125.56	126.95
7241	NASDAQ	DLTR	Mon, Dec 11, 2023	126.24	127.31	125.60	126.67
7240	NASDAQ	DLTR	Fri, Dec 8, 2023	126.28	127.26	124.35	124.41
7239	NASDAQ	DLTR	Thu, Dec 7, 2023	127.17	127.90	124.11	126.74
7238	NASDAQ	DLTR	Wed, Dec 6, 2023	128.86	128.86	125.41	126.03
7237	NASDAQ	DLTR	Tue, Dec 5, 2023	128.02	129.45	127.27	127.76
7236	NASDAQ	DLTR	Mon, Dec 4, 2023	125.43	128.52	125.23	128.22
7235	NASDAQ	DLTR	Fri, Dec 1, 2023	123.44	126.39	122.82	126.15
7234	NASDAQ	DLTR	Thu, Nov 30, 2023	121.80	124.21	120.72	123.59
7233	NASDAQ	DLTR	Wed, Nov 29, 2023	117.33	122.13	116.58	121.12
7232	NASDAQ	DLTR	Tue, Nov 28, 2023	116.44	117.29	115.01	116.04
7231	NASDAQ	DLTR	Mon, Nov 27, 2023	117.00	117.95	115.90	116.35
7230	NASDAQ	DLTR	Fri, Nov 24, 2023	115.30	117.64	115.03	117.32
7229	NASDAQ	DLTR	Wed, Nov 22, 2023	115.87	116.40	115.04	115.57
7228	NASDAQ	DLTR	Tue, Nov 21, 2023	115.73	116.32	114.49	116.07
7227	NASDAQ	DLTR	Mon, Nov 20, 2023	114.88	116.39	114.78	115.60
7226	NASDAQ	DLTR	Fri, Nov 17, 2023	114.00	115.81	113.72	115.00
7225	NASDAQ	DLTR	Thu, Nov 16, 2023	115.32	115.88	112.40	113.70
7224	NASDAQ	DLTR	Wed, Nov 15, 2023	118.60	122.19	118.60	118.72
7223	NASDAQ	DLTR	Tue, Nov 14, 2023	114.58	117.23	114.44	116.71
7222	NASDAQ	DLTR	Mon, Nov 13, 2023	113.69	114.29	111.91	112.26
7221	NASDAQ	DLTR	Fri, Nov 10, 2023	113.86	114.11	112.49	114.08
7220	NASDAQ	DLTR	Thu, Nov 9, 2023	115.54	115.54	112.89	113.61
7219	NASDAQ	DLTR	Wed, Nov 8, 2023	116.50	116.62	114.39	114.77
7218	NASDAQ	DLTR	Tue, Nov 7, 2023	115.00	116.64	114.37	116.33
7217	NASDAQ	DLTR	Mon, Nov 6, 2023	116.33	116.84	114.80	114.99
7216	NASDAQ	DLTR	Fri, Nov 3, 2023	115.00	117.65	114.99	116.35
7215	NASDAQ	DLTR	Thu, Nov 2, 2023	111.79	114.45	111.79	114.01
7214	NASDAQ	DLTR	Wed, Nov 1, 2023	111.20	111.59	108.92	111.49
7213	NASDAQ	DLTR	Tue, Oct 31, 2023	109.92	111.45	108.95	111.09
7212	NASDAQ	DLTR	Mon, Oct 30, 2023	108.38	110.44	107.96	109.85
7211	NASDAQ	DLTR	Fri, Oct 27, 2023	108.76	109.59	107.77	108.24
7210	NASDAQ	DLTR	Thu, Oct 26, 2023	108.14	109.15	105.89	108.82
7209	NASDAQ	DLTR	Wed, Oct 25, 2023	107.52	109.60	107.24	108.30
7208	NASDAQ	DLTR	Tue, Oct 24, 2023	108.81	109.16	107.19	108.03
7207	NASDAQ	DLTR	Mon, Oct 23, 2023	110.46	110.49	108.64	108.97
7206	NASDAQ	DLTR	Fri, Oct 20, 2023	113.22	113.22	110.29	110.53
7205	NASDAQ	DLTR	Thu, Oct 19, 2023	113.74	114.59	112.53	113.11
7204	NASDAQ	DLTR	Wed, Oct 18, 2023	114.86	115.17	113.53	113.75
7203	NASDAQ	DLTR	Tue, Oct 17, 2023	112.25	115.89	111.73	115.37
7202	NASDAQ	DLTR	Mon, Oct 16, 2023	108.87	111.07	108.25	110.10
7201	NASDAQ	DLTR	Fri, Oct 13, 2023	108.01	109.36	107.07	107.94
7200	NASDAQ	DLTR	Thu, Oct 12, 2023	107.27	107.70	105.80	107.47
7199	NASDAQ	DLTR	Wed, Oct 11, 2023	108.54	109.05	105.88	107.03
7198	NASDAQ	DLTR	Tue, Oct 10, 2023	106.03	109.46	105.60	108.12
7197	NASDAQ	DLTR	Mon, Oct 9, 2023	104.86	105.82	104.14	104.71
7196	NASDAQ	DLTR	Fri, Oct 6, 2023	106.03	106.03	103.69	105.35
7195	NASDAQ	DLTR	Thu, Oct 5, 2023	104.43	106.65	104.11	106.41
7194	NASDAQ	DLTR	Wed, Oct 4, 2023	104.51	105.09	102.99	104.77
7193	NASDAQ	DLTR	Tue, Oct 3, 2023	104.52	104.54	102.77	103.64
7192	NASDAQ	DLTR	Mon, Oct 2, 2023	106.40	106.63	104.07	104.66
7191	NASDAQ	DLTR	Fri, Sep 29, 2023	107.10	107.47	105.97	106.45
7190	NASDAQ	DLTR	Thu, Sep 28, 2023	105.73	107.19	104.69	106.84
7189	NASDAQ	DLTR	Wed, Sep 27, 2023	106.70	107.15	104.66	105.35
7188	NASDAQ	DLTR	Tue, Sep 26, 2023	104.20	106.45	104.08	106.35
7187	NASDAQ	DLTR	Mon, Sep 25, 2023	104.80	105.93	103.94	104.40
7186	NASDAQ	DLTR	Fri, Sep 22, 2023	105.91	106.86	104.09	104.50
7185	NASDAQ	DLTR	Thu, Sep 21, 2023	110.84	111.29	105.41	105.50
7184	NASDAQ	DLTR	Wed, Sep 20, 2023	110.90	112.65	110.61	111.30
7183	NASDAQ	DLTR	Tue, Sep 19, 2023	111.05	111.42	109.42	111.39
7182	NASDAQ	DLTR	Mon, Sep 18, 2023	112.20	112.38	110.07	110.78
7181	NASDAQ	DLTR	Fri, Sep 15, 2023	113.45	113.48	111.73	112.35
7180	NASDAQ	DLTR	Thu, Sep 14, 2023	113.03	113.43	112.19	113.34
7179	NASDAQ	DLTR	Wed, Sep 13, 2023	114.60	114.67	112.16	112.74
7178	NASDAQ	DLTR	Tue, Sep 12, 2023	115.84	116.56	113.98	114.12
7177	NASDAQ	DLTR	Mon, Sep 11, 2023	115.75	115.75	115.75	115.75
7176	NASDAQ	DLTR	Fri, Sep 8, 2023	116.29	116.48	114.83	116.02
7175	NASDAQ	DLTR	Thu, Sep 7, 2023	117.58	117.66	115.18	116.56
7174	NASDAQ	DLTR	Wed, Sep 6, 2023	116.36	118.25	115.93	117.37
7173	NASDAQ	DLTR	Tue, Sep 5, 2023	118.74	119.37	116.11	116.27
7172	NASDAQ	DLTR	Fri, Sep 1, 2023	122.69	122.69	118.10	118.74
7171	NASDAQ	DLTR	Thu, Aug 31, 2023	121.19	123.06	120.58	122.36
7170	NASDAQ	DLTR	Wed, Aug 30, 2023	123.36	124.58	121.80	124.49
7169	NASDAQ	DLTR	Tue, Aug 29, 2023	124.56	124.68	123.05	123.10
7168	NASDAQ	DLTR	Mon, Aug 28, 2023	123.30	125.41	123.00	124.56
7167	NASDAQ	DLTR	Fri, Aug 25, 2023	123.73	126.00	122.39	123.31
7166	NASDAQ	DLTR	Thu, Aug 24, 2023	131.00	131.45	123.52	123.88
7165	NASDAQ	DLTR	Wed, Aug 23, 2023	141.56	142.44	139.73	142.22
7164	NASDAQ	DLTR	Tue, Aug 22, 2023	140.81	141.08	139.69	140.71
7163	NASDAQ	DLTR	Mon, Aug 21, 2023	142.74	142.79	140.45	141.78
7162	NASDAQ	DLTR	Fri, Aug 18, 2023	142.00	143.60	142.00	142.81
7161	NASDAQ	DLTR	Thu, Aug 17, 2023	144.26	145.49	142.10	142.18
7160	NASDAQ	DLTR	Wed, Aug 16, 2023	146.50	146.61	144.13	144.25
7159	NASDAQ	DLTR	Tue, Aug 15, 2023	145.54	145.81	143.14	144.50
7158	NASDAQ	DLTR	Mon, Aug 14, 2023	147.73	148.42	145.27	145.62
7157	NASDAQ	DLTR	Fri, Aug 11, 2023	148.63	148.94	147.02	147.27
7156	NASDAQ	DLTR	Thu, Aug 10, 2023	149.51	151.29	148.37	148.64
7155	NASDAQ	DLTR	Wed, Aug 9, 2023	147.28	148.63	146.66	148.42
7154	NASDAQ	DLTR	Tue, Aug 8, 2023	149.49	149.92	146.63	146.80
7153	NASDAQ	DLTR	Mon, Aug 7, 2023	150.47	151.71	149.66	149.80
7152	NASDAQ	DLTR	Fri, Aug 4, 2023	151.01	152.46	149.03	150.21
7151	NASDAQ	DLTR	Thu, Aug 3, 2023	151.47	152.10	150.53	150.57
7150	NASDAQ	DLTR	Wed, Aug 2, 2023	152.73	154.14	150.93	151.36
7149	NASDAQ	DLTR	Tue, Aug 1, 2023	154.57	154.82	152.64	153.03
7148	NASDAQ	DLTR	Mon, Jul 31, 2023	152.20	154.51	151.94	154.33
7147	NASDAQ	DLTR	Fri, Jul 28, 2023	152.31	153.00	151.36	152.44
7146	NASDAQ	DLTR	Thu, Jul 27, 2023	151.73	154.96	151.07	151.25
7145	NASDAQ	DLTR	Wed, Jul 26, 2023	152.00	153.08	151.22	151.73
7144	NASDAQ	DLTR	Tue, Jul 25, 2023	151.00	152.43	150.56	151.92
7143	NASDAQ	DLTR	Mon, Jul 24, 2023	151.90	151.90	149.43	150.80
7142	NASDAQ	DLTR	Fri, Jul 21, 2023	152.53	153.34	151.19	151.57
7141	NASDAQ	DLTR	Thu, Jul 20, 2023	151.39	152.83	149.55	151.90
7140	NASDAQ	DLTR	Wed, Jul 19, 2023	149.66	151.47	149.51	150.84
7139	NASDAQ	DLTR	Tue, Jul 18, 2023	149.68	150.57	147.78	148.88
7138	NASDAQ	DLTR	Mon, Jul 17, 2023	147.41	149.86	147.29	149.11
7137	NASDAQ	DLTR	Fri, Jul 14, 2023	147.81	148.41	146.53	147.91
7136	NASDAQ	DLTR	Thu, Jul 13, 2023	147.30	148.49	146.27	148.00
7135	NASDAQ	DLTR	Wed, Jul 12, 2023	148.06	148.81	146.97	147.67
7134	NASDAQ	DLTR	Tue, Jul 11, 2023	145.34	147.66	144.91	147.51
7133	NASDAQ	DLTR	Mon, Jul 10, 2023	144.09	145.68	144.09	144.90
7132	NASDAQ	DLTR	Fri, Jul 7, 2023	144.47	145.18	143.28	143.54
7131	NASDAQ	DLTR	Thu, Jul 6, 2023	144.62	145.56	144.14	144.27
7130	NASDAQ	DLTR	Wed, Jul 5, 2023	147.47	147.49	144.61	145.44
7129	NASDAQ	DLTR	Mon, Jul 3, 2023	143.50	147.74	143.17	147.47
7128	NASDAQ	DLTR	Fri, Jun 30, 2023	144.73	144.83	143.06	143.50
7127	NASDAQ	DLTR	Thu, Jun 29, 2023	145.22	145.64	143.43	143.61
7126	NASDAQ	DLTR	Wed, Jun 28, 2023	146.34	146.99	145.37	145.66
7125	NASDAQ	DLTR	Tue, Jun 27, 2023	142.91	146.83	142.76	146.68
7124	NASDAQ	DLTR	Mon, Jun 26, 2023	143.81	145.97	142.84	143.41
7123	NASDAQ	DLTR	Fri, Jun 23, 2023	143.96	144.37	142.06	143.67
7122	NASDAQ	DLTR	Thu, Jun 22, 2023	143.58	144.50	142.45	144.07
7121	NASDAQ	DLTR	Wed, Jun 21, 2023	137.96	145.60	137.46	142.77
7120	NASDAQ	DLTR	Tue, Jun 20, 2023	136.22	137.63	134.76	136.54
7119	NASDAQ	DLTR	Fri, Jun 16, 2023	139.07	139.07	136.09	136.22
7118	NASDAQ	DLTR	Thu, Jun 15, 2023	138.21	139.51	137.72	138.44
7117	NASDAQ	DLTR	Wed, Jun 14, 2023	137.69	138.98	136.49	137.79
7116	NASDAQ	DLTR	Tue, Jun 13, 2023	134.14	136.17	134.09	136.03
7115	NASDAQ	DLTR	Mon, Jun 12, 2023	131.57	134.32	131.19	134.22
7114	NASDAQ	DLTR	Fri, Jun 9, 2023	131.69	133.65	131.56	131.77
7113	NASDAQ	DLTR	Thu, Jun 8, 2023	132.89	133.51	131.29	132.88
7112	NASDAQ	DLTR	Wed, Jun 7, 2023	130.45	133.65	130.44	132.34
7111	NASDAQ	DLTR	Tue, Jun 6, 2023	130.14	131.69	128.85	131.29
7110	NASDAQ	DLTR	Mon, Jun 5, 2023	133.61	133.89	130.00	130.24
7109	NASDAQ	DLTR	Fri, Jun 2, 2023	130.03	134.00	129.86	133.61
7108	NASDAQ	DLTR	Thu, Jun 1, 2023	132.99	133.46	129.47	129.56
7107	NASDAQ	DLTR	Wed, May 31, 2023	138.40	139.08	134.44	134.88
7106	NASDAQ	DLTR	Tue, May 30, 2023	141.90	142.23	138.16	138.48
7105	NASDAQ	DLTR	Fri, May 26, 2023	136.51	142.71	134.59	142.45
7104	NASDAQ	DLTR	Thu, May 25, 2023	134.74	141.21	129.26	136.66
7103	NASDAQ	DLTR	Wed, May 24, 2023	157.12	157.95	155.05	155.35
7102	NASDAQ	DLTR	Tue, May 23, 2023	159.01	159.01	155.69	156.13
7101	NASDAQ	DLTR	Mon, May 22, 2023	160.19	161.04	159.13	160.00
7100	NASDAQ	DLTR	Fri, May 19, 2023	161.10	161.10	158.35	160.08
7099	NASDAQ	DLTR	Thu, May 18, 2023	159.03	161.03	158.95	160.68
7098	NASDAQ	DLTR	Wed, May 17, 2023	160.00	160.37	157.79	158.92
7097	NASDAQ	DLTR	Tue, May 16, 2023	158.12	159.38	157.13	158.82
7096	NASDAQ	DLTR	Mon, May 15, 2023	158.81	159.98	157.58	159.15
7095	NASDAQ	DLTR	Fri, May 12, 2023	155.75	159.04	155.30	158.72
7094	NASDAQ	DLTR	Thu, May 11, 2023	154.44	155.43	153.22	155.21
7093	NASDAQ	DLTR	Wed, May 10, 2023	156.00	156.00	152.36	154.12
7092	NASDAQ	DLTR	Tue, May 9, 2023	154.22	155.38	152.70	155.17
7091	NASDAQ	DLTR	Mon, May 8, 2023	155.47	155.79	154.36	155.54
7090	NASDAQ	DLTR	Fri, May 5, 2023	151.56	156.18	151.56	155.47
7089	NASDAQ	DLTR	Thu, May 4, 2023	152.50	153.63	151.34	151.68
7088	NASDAQ	DLTR	Wed, May 3, 2023	154.94	155.53	152.03	152.31
7087	NASDAQ	DLTR	Tue, May 2, 2023	153.83	154.89	152.22	154.69
7086	NASDAQ	DLTR	Mon, May 1, 2023	153.71	154.67	152.91	153.67
7085	NASDAQ	DLTR	Fri, Apr 28, 2023	154.00	155.37	152.70	153.71
7084	NASDAQ	DLTR	Thu, Apr 27, 2023	153.23	153.91	152.06	153.37
7083	NASDAQ	DLTR	Wed, Apr 26, 2023	151.81	154.25	151.48	153.23
7082	NASDAQ	DLTR	Tue, Apr 25, 2023	153.56	155.42	152.02	152.36
7081	NASDAQ	DLTR	Mon, Apr 24, 2023	150.99	153.68	150.86	153.46
7080	NASDAQ	DLTR	Fri, Apr 21, 2023	150.97	151.90	150.23	150.99
7079	NASDAQ	DLTR	Thu, Apr 20, 2023	148.14	150.36	148.07	149.85
7078	NASDAQ	DLTR	Wed, Apr 19, 2023	149.57	149.98	147.73	148.49
7077	NASDAQ	DLTR	Tue, Apr 18, 2023	146.89	149.74	146.85	149.38
7076	NASDAQ	DLTR	Mon, Apr 17, 2023	147.75	148.81	145.39	146.68
7075	NASDAQ	DLTR	Fri, Apr 14, 2023	148.97	149.60	146.32	147.90
7074	NASDAQ	DLTR	Thu, Apr 13, 2023	150.30	150.58	148.08	148.88
7073	NASDAQ	DLTR	Wed, Apr 12, 2023	153.24	153.24	149.98	150.17
7072	NASDAQ	DLTR	Tue, Apr 11, 2023	153.86	154.29	152.88	153.07
7071	NASDAQ	DLTR	Mon, Apr 10, 2023	148.17	153.47	148.17	152.93
7070	NASDAQ	DLTR	Thu, Apr 6, 2023	147.74	149.35	147.29	149.04
7069	NASDAQ	DLTR	Wed, Apr 5, 2023	148.90	149.52	148.45	148.70
7068	NASDAQ	DLTR	Tue, Apr 4, 2023	148.10	149.08	147.66	148.89
7067	NASDAQ	DLTR	Mon, Apr 3, 2023	145.28	148.89	145.12	148.01
7066	NASDAQ	DLTR	Fri, Mar 31, 2023	141.78	143.64	141.34	143.55
7065	NASDAQ	DLTR	Thu, Mar 30, 2023	142.41	143.44	140.35	140.81
7064	NASDAQ	DLTR	Wed, Mar 29, 2023	143.10	143.77	141.03	141.95
7063	NASDAQ	DLTR	Tue, Mar 28, 2023	138.94	142.24	138.28	141.66
7062	NASDAQ	DLTR	Mon, Mar 27, 2023	138.63	139.72	137.97	138.73
7061	NASDAQ	DLTR	Fri, Mar 24, 2023	134.52	137.47	133.38	137.39
7060	NASDAQ	DLTR	Thu, Mar 23, 2023	138.56	139.07	134.29	135.46
7059	NASDAQ	DLTR	Wed, Mar 22, 2023	140.95	141.76	138.54	138.63
7058	NASDAQ	DLTR	Tue, Mar 21, 2023	142.64	143.00	139.46	140.98
7057	NASDAQ	DLTR	Mon, Mar 20, 2023	137.14	141.48	137.05	141.08
7056	NASDAQ	DLTR	Fri, Mar 17, 2023	138.33	139.27	135.45	137.15
7055	NASDAQ	DLTR	Thu, Mar 16, 2023	139.27	140.79	138.29	139.01
7054	NASDAQ	DLTR	Wed, Mar 15, 2023	139.87	141.20	139.39	140.31
7053	NASDAQ	DLTR	Tue, Mar 14, 2023	142.73	143.42	139.69	141.49
7052	NASDAQ	DLTR	Mon, Mar 13, 2023	140.65	146.29	140.57	142.29
7051	NASDAQ	DLTR	Fri, Mar 10, 2023	140.22	142.60	138.96	140.29
7050	NASDAQ	DLTR	Thu, Mar 9, 2023	141.90	143.18	139.55	139.64
7049	NASDAQ	DLTR	Wed, Mar 8, 2023	142.11	142.24	140.25	141.71
7048	NASDAQ	DLTR	Tue, Mar 7, 2023	143.70	144.38	141.34	142.02
7047	NASDAQ	DLTR	Mon, Mar 6, 2023	150.00	150.48	143.84	144.06
7046	NASDAQ	DLTR	Fri, Mar 3, 2023	146.59	149.23	145.67	149.15
7045	NASDAQ	DLTR	Thu, Mar 2, 2023	142.25	147.44	142.15	146.59
7044	NASDAQ	DLTR	Wed, Mar 1, 2023	143.30	152.82	143.00	148.12
7043	NASDAQ	DLTR	Tue, Feb 28, 2023	143.70	146.53	143.04	145.28
7042	NASDAQ	DLTR	Mon, Feb 27, 2023	145.23	145.48	142.63	143.83
7041	NASDAQ	DLTR	Fri, Feb 24, 2023	140.53	144.06	139.75	144.00
7040	NASDAQ	DLTR	Thu, Feb 23, 2023	142.10	142.72	139.66	141.36
7039	NASDAQ	DLTR	Wed, Feb 22, 2023	146.42	147.13	143.73	144.19
7038	NASDAQ	DLTR	Tue, Feb 21, 2023	145.80	147.39	144.92	146.42
7037	NASDAQ	DLTR	Fri, Feb 17, 2023	146.00	148.25	145.63	148.04
7036	NASDAQ	DLTR	Thu, Feb 16, 2023	147.67	148.46	146.43	146.85
7035	NASDAQ	DLTR	Wed, Feb 15, 2023	146.49	149.18	146.06	149.14
7034	NASDAQ	DLTR	Tue, Feb 14, 2023	148.33	148.36	143.66	146.94
7033	NASDAQ	DLTR	Mon, Feb 13, 2023	147.39	148.47	147.02	148.45
7032	NASDAQ	DLTR	Fri, Feb 10, 2023	148.06	148.83	146.31	147.04
7031	NASDAQ	DLTR	Thu, Feb 9, 2023	151.12	151.60	148.94	149.06
7030	NASDAQ	DLTR	Wed, Feb 8, 2023	149.08	150.87	148.46	150.53
7029	NASDAQ	DLTR	Tue, Feb 7, 2023	150.09	150.78	147.76	150.37
7028	NASDAQ	DLTR	Mon, Feb 6, 2023	149.24	152.43	149.15	150.97
7027	NASDAQ	DLTR	Fri, Feb 3, 2023	156.42	156.66	149.49	149.91
7026	NASDAQ	DLTR	Thu, Feb 2, 2023	153.63	157.95	152.63	157.02
7025	NASDAQ	DLTR	Wed, Feb 1, 2023	150.00	154.16	149.36	153.54
7024	NASDAQ	DLTR	Tue, Jan 31, 2023	149.04	150.23	147.76	150.18
7023	NASDAQ	DLTR	Mon, Jan 30, 2023	150.37	150.89	148.58	148.85
7022	NASDAQ	DLTR	Fri, Jan 27, 2023	150.48	150.78	149.56	150.37
7021	NASDAQ	DLTR	Thu, Jan 26, 2023	150.61	151.86	149.65	150.45
7020	NASDAQ	DLTR	Wed, Jan 25, 2023	145.48	149.65	143.12	149.56
7019	NASDAQ	DLTR	Tue, Jan 24, 2023	153.80	154.01	144.61	146.52
7018	NASDAQ	DLTR	Mon, Jan 23, 2023	148.27	151.51	147.79	150.99
7017	NASDAQ	DLTR	Fri, Jan 20, 2023	142.06	148.49	141.56	147.79
7016	NASDAQ	DLTR	Thu, Jan 19, 2023	142.37	144.34	140.69	142.81
7015	NASDAQ	DLTR	Wed, Jan 18, 2023	147.97	148.55	144.25	144.35
7014	NASDAQ	DLTR	Tue, Jan 17, 2023	146.86	147.85	145.92	147.73
7013	NASDAQ	DLTR	Fri, Jan 13, 2023	146.47	147.95	146.07	147.26
7012	NASDAQ	DLTR	Thu, Jan 12, 2023	147.94	148.27	144.87	146.62
7011	NASDAQ	DLTR	Wed, Jan 11, 2023	146.64	148.58	146.29	147.94
7010	NASDAQ	DLTR	Tue, Jan 10, 2023	143.97	146.30	142.28	145.88
7009	NASDAQ	DLTR	Mon, Jan 9, 2023	145.83	146.68	143.87	143.97
7008	NASDAQ	DLTR	Fri, Jan 6, 2023	143.65	146.79	143.65	145.83
7007	NASDAQ	DLTR	Thu, Jan 5, 2023	140.14	143.25	138.55	142.56
7006	NASDAQ	DLTR	Wed, Jan 4, 2023	140.55	141.77	137.95	140.52
7005	NASDAQ	DLTR	Tue, Jan 3, 2023	141.62	143.06	139.76	140.26
7004	NASDAQ	DLTR	Fri, Dec 30, 2022	142.56	142.98	140.36	141.44
7003	NASDAQ	DLTR	Thu, Dec 29, 2022	142.18	143.95	141.74	142.99
7002	NASDAQ	DLTR	Wed, Dec 28, 2022	142.41	143.75	141.45	141.54
7001	NASDAQ	DLTR	Tue, Dec 27, 2022	142.35	142.74	141.48	142.17
7000	NASDAQ	DLTR	Fri, Dec 23, 2022	140.15	142.33	139.23	141.91
6999	NASDAQ	DLTR	Thu, Dec 22, 2022	139.80	140.77	137.77	140.05
6998	NASDAQ	DLTR	Wed, Dec 21, 2022	140.66	141.01	137.34	140.18
6997	NASDAQ	DLTR	Tue, Dec 20, 2022	139.12	139.87	137.40	139.21
6996	NASDAQ	DLTR	Mon, Dec 19, 2022	142.89	143.00	139.13	139.42
6995	NASDAQ	DLTR	Fri, Dec 16, 2022	143.87	144.69	142.01	142.65
6994	NASDAQ	DLTR	Thu, Dec 15, 2022	145.54	146.71	143.73	145.11
6993	NASDAQ	DLTR	Wed, Dec 14, 2022	145.07	148.41	144.71	146.50
6992	NASDAQ	DLTR	Tue, Dec 13, 2022	147.91	147.91	143.62	144.56
6991	NASDAQ	DLTR	Mon, Dec 12, 2022	143.41	144.28	141.11	144.22
6990	NASDAQ	DLTR	Fri, Dec 9, 2022	143.51	143.87	141.60	142.31
6989	NASDAQ	DLTR	Thu, Dec 8, 2022	144.84	145.54	142.79	144.50
6988	NASDAQ	DLTR	Wed, Dec 7, 2022	144.44	145.85	143.33	144.99
6987	NASDAQ	DLTR	Tue, Dec 6, 2022	147.28	148.98	144.55	145.09
6986	NASDAQ	DLTR	Mon, Dec 5, 2022	150.70	150.78	147.82	147.84
6985	NASDAQ	DLTR	Fri, Dec 2, 2022	149.05	151.24	148.72	151.20
6984	NASDAQ	DLTR	Thu, Dec 1, 2022	148.58	150.07	146.35	149.72
6983	NASDAQ	DLTR	Wed, Nov 30, 2022	146.22	150.82	145.52	150.29
6982	NASDAQ	DLTR	Tue, Nov 29, 2022	147.81	148.03	143.86	146.50
6981	NASDAQ	DLTR	Mon, Nov 28, 2022	150.87	151.10	147.68	147.80
6980	NASDAQ	DLTR	Fri, Nov 25, 2022	150.75	151.78	148.53	151.33
6979	NASDAQ	DLTR	Wed, Nov 23, 2022	151.60	152.41	149.19	150.14
6978	NASDAQ	DLTR	Tue, Nov 22, 2022	154.39	156.18	147.11	152.37
6977	NASDAQ	DLTR	Mon, Nov 21, 2022	164.32	166.15	159.36	165.24
6976	NASDAQ	DLTR	Fri, Nov 18, 2022	164.33	165.76	159.67	163.36
6975	NASDAQ	DLTR	Thu, Nov 17, 2022	165.43	165.43	161.24	163.70
6974	NASDAQ	DLTR	Wed, Nov 16, 2022	163.88	167.96	162.26	166.30
6973	NASDAQ	DLTR	Tue, Nov 15, 2022	167.76	170.36	166.51	168.84
6972	NASDAQ	DLTR	Mon, Nov 14, 2022	165.94	169.43	164.41	164.50
6971	NASDAQ	DLTR	Fri, Nov 11, 2022	164.06	166.43	161.05	165.61
6970	NASDAQ	DLTR	Thu, Nov 10, 2022	160.00	163.67	157.38	163.12
6969	NASDAQ	DLTR	Wed, Nov 9, 2022	160.35	161.31	154.03	154.88
6968	NASDAQ	DLTR	Tue, Nov 8, 2022	161.67	164.12	159.56	161.09
6967	NASDAQ	DLTR	Mon, Nov 7, 2022	156.67	161.54	156.67	160.03
6966	NASDAQ	DLTR	Fri, Nov 4, 2022	156.44	157.82	154.65	156.40
6965	NASDAQ	DLTR	Thu, Nov 3, 2022	152.70	157.50	151.97	156.00
6964	NASDAQ	DLTR	Wed, Nov 2, 2022	158.40	158.40	153.06	153.20
6963	NASDAQ	DLTR	Tue, Nov 1, 2022	159.02	159.94	157.20	158.12
6962	NASDAQ	DLTR	Mon, Oct 31, 2022	157.76	159.33	157.06	158.50
6961	NASDAQ	DLTR	Fri, Oct 28, 2022	155.91	159.42	155.34	158.55
6960	NASDAQ	DLTR	Thu, Oct 27, 2022	154.08	157.29	153.88	156.21
6959	NASDAQ	DLTR	Wed, Oct 26, 2022	154.83	156.53	153.39	153.69
6958	NASDAQ	DLTR	Tue, Oct 25, 2022	149.50	155.10	149.03	153.90
6957	NASDAQ	DLTR	Mon, Oct 24, 2022	144.75	149.99	144.44	149.00
6956	NASDAQ	DLTR	Fri, Oct 21, 2022	139.12	143.74	138.37	143.61
6955	NASDAQ	DLTR	Thu, Oct 20, 2022	140.90	140.93	137.00	139.03
6954	NASDAQ	DLTR	Wed, Oct 19, 2022	139.66	141.59	139.04	139.97
6953	NASDAQ	DLTR	Tue, Oct 18, 2022	139.40	141.18	138.18	139.78
6952	NASDAQ	DLTR	Mon, Oct 17, 2022	137.98	138.59	136.77	137.17
6951	NASDAQ	DLTR	Fri, Oct 14, 2022	140.73	141.65	135.70	136.08
6950	NASDAQ	DLTR	Thu, Oct 13, 2022	136.94	142.66	135.41	140.52
6949	NASDAQ	DLTR	Wed, Oct 12, 2022	142.06	143.36	138.65	138.71
6948	NASDAQ	DLTR	Tue, Oct 11, 2022	141.91	144.21	141.21	141.69
6947	NASDAQ	DLTR	Mon, Oct 10, 2022	142.18	142.31	139.56	141.46
6946	NASDAQ	DLTR	Fri, Oct 7, 2022	142.10	142.87	139.98	141.95
6945	NASDAQ	DLTR	Thu, Oct 6, 2022	143.12	144.52	141.42	142.13
6944	NASDAQ	DLTR	Wed, Oct 5, 2022	141.81	143.46	140.35	142.76
6943	NASDAQ	DLTR	Tue, Oct 4, 2022	142.47	143.91	140.69	142.15
6942	NASDAQ	DLTR	Mon, Oct 3, 2022	137.52	142.53	136.38	141.65
6941	NASDAQ	DLTR	Fri, Sep 30, 2022	137.07	137.80	134.30	136.10
6940	NASDAQ	DLTR	Thu, Sep 29, 2022	136.21	137.04	134.57	136.84
6939	NASDAQ	DLTR	Wed, Sep 28, 2022	136.94	138.89	135.75	137.97
6938	NASDAQ	DLTR	Tue, Sep 27, 2022	139.30	140.35	135.73	136.04
6937	NASDAQ	DLTR	Mon, Sep 26, 2022	141.95	143.37	138.18	138.23
6936	NASDAQ	DLTR	Fri, Sep 23, 2022	138.40	142.02	138.26	141.29
6935	NASDAQ	DLTR	Thu, Sep 22, 2022	141.95	142.08	138.42	139.33
6934	NASDAQ	DLTR	Wed, Sep 21, 2022	143.39	145.18	141.32	141.87
6933	NASDAQ	DLTR	Tue, Sep 20, 2022	142.30	143.42	140.65	142.62
6932	NASDAQ	DLTR	Mon, Sep 19, 2022	141.43	144.72	141.25	142.91
6931	NASDAQ	DLTR	Fri, Sep 16, 2022	138.03	142.30	137.72	141.92
6930	NASDAQ	DLTR	Thu, Sep 15, 2022	138.32	139.89	136.52	137.94
6929	NASDAQ	DLTR	Wed, Sep 14, 2022	138.93	139.44	136.69	138.01
6928	NASDAQ	DLTR	Tue, Sep 13, 2022	142.18	144.20	137.77	138.50
6927	NASDAQ	DLTR	Mon, Sep 12, 2022	144.23	146.17	144.22	145.75
6926	NASDAQ	DLTR	Fri, Sep 9, 2022	142.84	144.86	142.01	144.45
6925	NASDAQ	DLTR	Thu, Sep 8, 2022	142.27	144.22	140.64	141.56
6924	NASDAQ	DLTR	Wed, Sep 7, 2022	138.46	144.00	138.46	143.12
6923	NASDAQ	DLTR	Tue, Sep 6, 2022	138.40	138.70	135.35	138.31
6922	NASDAQ	DLTR	Fri, Sep 2, 2022	137.38	138.35	135.10	136.58
6921	NASDAQ	DLTR	Thu, Sep 1, 2022	134.86	137.85	134.33	137.38
6920	NASDAQ	DLTR	Wed, Aug 31, 2022	137.14	137.83	135.42	135.68
6919	NASDAQ	DLTR	Tue, Aug 30, 2022	137.20	139.72	135.13	137.98
6918	NASDAQ	DLTR	Mon, Aug 29, 2022	136.06	141.05	134.74	137.40
6917	NASDAQ	DLTR	Fri, Aug 26, 2022	149.21	149.48	137.85	138.70
6916	NASDAQ	DLTR	Thu, Aug 25, 2022	149.03	153.17	144.31	149.01
6915	NASDAQ	DLTR	Wed, Aug 24, 2022	166.62	166.96	163.78	165.98
6914	NASDAQ	DLTR	Tue, Aug 23, 2022	167.00	168.77	165.33	166.11
6913	NASDAQ	DLTR	Mon, Aug 22, 2022	168.15	168.49	166.74	167.42
6912	NASDAQ	DLTR	Fri, Aug 19, 2022	166.51	168.74	166.37	167.68
6911	NASDAQ	DLTR	Thu, Aug 18, 2022	168.13	168.90	166.15	168.05
6910	NASDAQ	DLTR	Wed, Aug 17, 2022	167.15	169.79	166.20	168.18
6909	NASDAQ	DLTR	Tue, Aug 16, 2022	167.66	169.16	166.34	168.22
6908	NASDAQ	DLTR	Mon, Aug 15, 2022	165.34	167.43	163.57	165.93
6907	NASDAQ	DLTR	Fri, Aug 12, 2022	165.23	166.79	164.00	166.76
6906	NASDAQ	DLTR	Thu, Aug 11, 2022	167.31	168.72	164.52	165.37
6905	NASDAQ	DLTR	Wed, Aug 10, 2022	170.14	171.39	165.73	165.97
6904	NASDAQ	DLTR	Tue, Aug 9, 2022	166.49	169.03	165.56	168.95
6903	NASDAQ	DLTR	Mon, Aug 8, 2022	165.90	169.68	165.81	166.29
6902	NASDAQ	DLTR	Fri, Aug 5, 2022	161.78	165.24	161.00	164.97
6901	NASDAQ	DLTR	Thu, Aug 4, 2022	165.35	165.48	161.89	162.16
6900	NASDAQ	DLTR	Wed, Aug 3, 2022	166.21	167.63	163.58	165.09
6899	NASDAQ	DLTR	Tue, Aug 2, 2022	166.99	166.99	164.20	164.75
6898	NASDAQ	DLTR	Mon, Aug 1, 2022	166.53	170.80	165.71	166.69
6897	NASDAQ	DLTR	Fri, Jul 29, 2022	162.16	165.46	162.16	165.36
6896	NASDAQ	DLTR	Thu, Jul 28, 2022	160.27	164.93	159.01	163.34
6895	NASDAQ	DLTR	Wed, Jul 27, 2022	157.86	162.00	155.15	161.13
6894	NASDAQ	DLTR	Tue, Jul 26, 2022	162.68	164.65	157.11	157.82
6893	NASDAQ	DLTR	Mon, Jul 25, 2022	171.31	171.35	167.40	168.42
6892	NASDAQ	DLTR	Fri, Jul 22, 2022	172.45	175.68	170.49	172.01
6891	NASDAQ	DLTR	Thu, Jul 21, 2022	172.80	174.00	164.80	171.68
6890	NASDAQ	DLTR	Wed, Jul 20, 2022	170.59	173.68	169.88	173.32
6889	NASDAQ	DLTR	Tue, Jul 19, 2022	170.00	171.03	168.12	170.21
6888	NASDAQ	DLTR	Mon, Jul 18, 2022	168.56	171.24	168.31	169.50
6887	NASDAQ	DLTR	Fri, Jul 15, 2022	170.30	171.70	167.19	167.96
6886	NASDAQ	DLTR	Thu, Jul 14, 2022	163.83	169.25	163.83	168.76
6885	NASDAQ	DLTR	Wed, Jul 13, 2022	163.82	167.07	162.37	165.94
6884	NASDAQ	DLTR	Tue, Jul 12, 2022	165.57	168.43	163.13	164.13
6883	NASDAQ	DLTR	Mon, Jul 11, 2022	166.54	167.56	164.58	166.17
6882	NASDAQ	DLTR	Fri, Jul 8, 2022	169.48	169.76	166.39	167.36
6881	NASDAQ	DLTR	Thu, Jul 7, 2022	165.84	170.19	165.38	168.79
6880	NASDAQ	DLTR	Wed, Jul 6, 2022	164.30	166.91	163.59	165.79
6879	NASDAQ	DLTR	Tue, Jul 5, 2022	157.09	165.07	156.71	164.84
6878	NASDAQ	DLTR	Fri, Jul 1, 2022	154.00	156.50	152.30	156.27
6877	NASDAQ	DLTR	Thu, Jun 30, 2022	154.63	157.07	152.54	155.85
6876	NASDAQ	DLTR	Wed, Jun 29, 2022	154.42	156.59	153.20	156.25
6875	NASDAQ	DLTR	Tue, Jun 28, 2022	156.90	160.24	152.75	153.57
6874	NASDAQ	DLTR	Mon, Jun 27, 2022	157.39	159.58	156.08	157.13
6873	NASDAQ	DLTR	Fri, Jun 24, 2022	156.29	157.92	154.45	157.21
6872	NASDAQ	DLTR	Thu, Jun 23, 2022	156.17	156.20	152.23	155.51
6871	NASDAQ	DLTR	Wed, Jun 22, 2022	154.19	155.99	154.19	155.03
6870	NASDAQ	DLTR	Tue, Jun 21, 2022	152.26	156.49	150.00	156.38
6869	NASDAQ	DLTR	Fri, Jun 17, 2022	151.04	152.97	147.77	150.09
6868	NASDAQ	DLTR	Thu, Jun 16, 2022	152.40	153.25	150.13	151.17
6867	NASDAQ	DLTR	Wed, Jun 15, 2022	155.53	157.03	152.68	154.54
6866	NASDAQ	DLTR	Tue, Jun 14, 2022	156.23	159.52	154.70	156.02
6865	NASDAQ	DLTR	Mon, Jun 13, 2022	153.18	156.93	151.65	155.01
6864	NASDAQ	DLTR	Fri, Jun 10, 2022	157.76	158.76	155.62	156.00
6863	NASDAQ	DLTR	Thu, Jun 9, 2022	160.74	162.98	159.76	159.85
6862	NASDAQ	DLTR	Wed, Jun 8, 2022	161.11	163.36	160.09	161.26
6861	NASDAQ	DLTR	Tue, Jun 7, 2022	158.11	162.51	156.11	161.94
6860	NASDAQ	DLTR	Mon, Jun 6, 2022	161.00	161.58	158.38	161.45
6859	NASDAQ	DLTR	Fri, Jun 3, 2022	158.13	162.00	158.13	159.88
6858	NASDAQ	DLTR	Thu, Jun 2, 2022	161.30	161.67	158.36	159.10
6857	NASDAQ	DLTR	Wed, Jun 1, 2022	160.41	162.55	159.00	161.01
6856	NASDAQ	DLTR	Tue, May 31, 2022	165.25	165.70	159.38	160.33
6855	NASDAQ	DLTR	Fri, May 27, 2022	161.80	166.35	159.04	165.00
6854	NASDAQ	DLTR	Thu, May 26, 2022	159.81	163.70	155.64	162.80
6853	NASDAQ	DLTR	Wed, May 25, 2022	129.80	135.32	129.22	133.59
6852	NASDAQ	DLTR	Tue, May 24, 2022	128.20	130.72	126.27	130.20
6851	NASDAQ	DLTR	Mon, May 23, 2022	128.50	130.61	126.91	129.99
6850	NASDAQ	DLTR	Fri, May 20, 2022	135.43	136.19	124.76	127.88
6849	NASDAQ	DLTR	Thu, May 19, 2022	132.51	138.56	125.74	135.57
6848	NASDAQ	DLTR	Wed, May 18, 2022	144.77	144.77	128.02	133.80
6847	NASDAQ	DLTR	Tue, May 17, 2022	158.68	159.47	155.05	156.35
6846	NASDAQ	DLTR	Mon, May 16, 2022	160.24	162.54	158.72	161.45
6845	NASDAQ	DLTR	Fri, May 13, 2022	159.78	161.16	159.19	159.40
6844	NASDAQ	DLTR	Thu, May 12, 2022	157.13	162.23	156.78	159.19
6843	NASDAQ	DLTR	Wed, May 11, 2022	157.72	161.64	155.11	156.07
6842	NASDAQ	DLTR	Tue, May 10, 2022	163.13	164.85	157.40	157.89
6841	NASDAQ	DLTR	Mon, May 9, 2022	163.29	164.66	161.29	161.53
6840	NASDAQ	DLTR	Fri, May 6, 2022	160.98	164.89	157.87	164.39
6839	NASDAQ	DLTR	Thu, May 5, 2022	165.67	165.67	159.84	161.44
6838	NASDAQ	DLTR	Wed, May 4, 2022	165.67	166.78	161.92	165.81
6837	NASDAQ	DLTR	Tue, May 3, 2022	163.77	166.81	163.10	164.90
6836	NASDAQ	DLTR	Mon, May 2, 2022	163.00	164.28	160.15	163.38
6835	NASDAQ	DLTR	Fri, Apr 29, 2022	165.89	166.94	162.05	162.45
6834	NASDAQ	DLTR	Thu, Apr 28, 2022	166.90	167.60	164.68	167.11
6833	NASDAQ	DLTR	Wed, Apr 27, 2022	168.71	169.91	165.91	166.09
6832	NASDAQ	DLTR	Tue, Apr 26, 2022	168.64	170.15	167.85	168.24
6831	NASDAQ	DLTR	Mon, Apr 25, 2022	166.39	169.90	164.48	169.85
6830	NASDAQ	DLTR	Fri, Apr 22, 2022	172.16	172.70	167.12	167.49
6829	NASDAQ	DLTR	Thu, Apr 21, 2022	175.12	177.19	172.65	173.06
6828	NASDAQ	DLTR	Wed, Apr 20, 2022	172.26	177.15	172.26	174.08
6827	NASDAQ	DLTR	Tue, Apr 19, 2022	171.68	173.62	170.40	171.87
6826	NASDAQ	DLTR	Mon, Apr 18, 2022	172.72	174.35	171.65	172.03
6825	NASDAQ	DLTR	Thu, Apr 14, 2022	170.97	174.30	170.61	173.05
6824	NASDAQ	DLTR	Wed, Apr 13, 2022	167.50	171.53	166.78	171.07
6823	NASDAQ	DLTR	Tue, Apr 12, 2022	166.47	169.07	166.19	167.18
6822	NASDAQ	DLTR	Mon, Apr 11, 2022	162.97	166.14	162.75	165.49
6821	NASDAQ	DLTR	Fri, Apr 8, 2022	158.51	163.90	158.02	162.92
6820	NASDAQ	DLTR	Thu, Apr 7, 2022	156.00	159.29	155.79	158.61
6819	NASDAQ	DLTR	Wed, Apr 6, 2022	155.00	156.53	154.00	156.06
6818	NASDAQ	DLTR	Tue, Apr 5, 2022	156.17	158.67	155.02	155.74
6817	NASDAQ	DLTR	Mon, Apr 4, 2022	159.36	159.50	156.18	156.77
6816	NASDAQ	DLTR	Fri, Apr 1, 2022	161.20	161.60	159.17	159.43
6815	NASDAQ	DLTR	Thu, Mar 31, 2022	160.32	162.13	159.65	160.15
6814	NASDAQ	DLTR	Wed, Mar 30, 2022	158.60	160.62	157.40	160.32
6813	NASDAQ	DLTR	Tue, Mar 29, 2022	158.76	159.89	155.99	158.61
6812	NASDAQ	DLTR	Mon, Mar 28, 2022	156.41	158.85	155.55	158.76
6811	NASDAQ	DLTR	Fri, Mar 25, 2022	156.96	158.00	155.73	156.41
6810	NASDAQ	DLTR	Thu, Mar 24, 2022	154.89	157.07	154.05	156.85
6809	NASDAQ	DLTR	Wed, Mar 23, 2022	156.50	157.00	152.85	155.15
6808	NASDAQ	DLTR	Tue, Mar 22, 2022	155.59	157.47	155.01	156.70
6807	NASDAQ	DLTR	Mon, Mar 21, 2022	157.17	157.22	153.86	154.96
6806	NASDAQ	DLTR	Fri, Mar 18, 2022	154.06	157.80	152.80	157.17
6805	NASDAQ	DLTR	Thu, Mar 17, 2022	151.45	155.29	150.17	155.13
6804	NASDAQ	DLTR	Wed, Mar 16, 2022	151.74	153.37	149.12	152.08
6803	NASDAQ	DLTR	Tue, Mar 15, 2022	150.86	152.46	149.47	151.06
6802	NASDAQ	DLTR	Mon, Mar 14, 2022	147.08	151.45	146.70	151.08
6801	NASDAQ	DLTR	Fri, Mar 11, 2022	148.63	149.82	146.38	147.02
6800	NASDAQ	DLTR	Thu, Mar 10, 2022	145.25	148.86	143.33	148.75
6799	NASDAQ	DLTR	Wed, Mar 9, 2022	153.98	153.98	147.33	147.75
6798	NASDAQ	DLTR	Tue, Mar 8, 2022	143.54	151.28	143.35	146.80
6797	NASDAQ	DLTR	Mon, Mar 7, 2022	143.45	147.87	140.69	140.86
6796	NASDAQ	DLTR	Fri, Mar 4, 2022	145.29	147.16	141.62	143.47
6795	NASDAQ	DLTR	Thu, Mar 3, 2022	142.00	148.78	140.65	146.48
6794	NASDAQ	DLTR	Wed, Mar 2, 2022	133.25	141.12	131.88	139.92
6793	NASDAQ	DLTR	Tue, Mar 1, 2022	141.72	144.35	138.49	139.71
6792	NASDAQ	DLTR	Mon, Feb 28, 2022	140.70	146.22	139.70	142.08
6791	NASDAQ	DLTR	Fri, Feb 25, 2022	136.54	140.91	135.48	140.69
6790	NASDAQ	DLTR	Thu, Feb 24, 2022	133.24	136.44	130.60	136.13
6789	NASDAQ	DLTR	Wed, Feb 23, 2022	139.48	141.25	135.98	136.20
6788	NASDAQ	DLTR	Tue, Feb 22, 2022	142.32	142.84	139.22	139.79
6787	NASDAQ	DLTR	Fri, Feb 18, 2022	135.30	143.65	134.94	142.84
6786	NASDAQ	DLTR	Thu, Feb 17, 2022	135.50	137.24	134.83	135.75
6785	NASDAQ	DLTR	Wed, Feb 16, 2022	137.37	138.30	133.50	136.76
6784	NASDAQ	DLTR	Tue, Feb 15, 2022	138.59	139.17	137.01	137.79
6783	NASDAQ	DLTR	Mon, Feb 14, 2022	137.64	138.07	135.01	136.96
6782	NASDAQ	DLTR	Fri, Feb 11, 2022	137.76	139.64	137.01	137.43
6781	NASDAQ	DLTR	Thu, Feb 10, 2022	138.73	140.74	137.09	137.93
6780	NASDAQ	DLTR	Wed, Feb 9, 2022	140.21	142.38	140.05	141.60
6779	NASDAQ	DLTR	Tue, Feb 8, 2022	136.08	140.18	135.94	139.36
6778	NASDAQ	DLTR	Mon, Feb 7, 2022	134.13	137.10	133.80	135.72
6777	NASDAQ	DLTR	Fri, Feb 4, 2022	131.14	133.83	129.31	133.49
6776	NASDAQ	DLTR	Thu, Feb 3, 2022	132.85	133.84	131.25	131.84
6775	NASDAQ	DLTR	Wed, Feb 2, 2022	133.90	134.66	132.07	133.73
6774	NASDAQ	DLTR	Tue, Feb 1, 2022	130.91	134.40	130.42	134.24
6773	NASDAQ	DLTR	Mon, Jan 31, 2022	128.21	131.32	128.00	131.22
6772	NASDAQ	DLTR	Fri, Jan 28, 2022	127.85	128.69	125.77	128.49
6771	NASDAQ	DLTR	Thu, Jan 27, 2022	129.28	130.84	127.69	128.30
6770	NASDAQ	DLTR	Wed, Jan 26, 2022	131.57	131.84	126.82	127.60
6769	NASDAQ	DLTR	Tue, Jan 25, 2022	130.48	132.75	128.67	131.35
6768	NASDAQ	DLTR	Mon, Jan 24, 2022	123.62	132.76	123.62	132.15
6767	NASDAQ	DLTR	Fri, Jan 21, 2022	127.59	128.86	125.79	126.23
6766	NASDAQ	DLTR	Thu, Jan 20, 2022	132.13	133.24	127.73	127.97
6765	NASDAQ	DLTR	Wed, Jan 19, 2022	129.57	133.06	129.10	131.32
6764	NASDAQ	DLTR	Tue, Jan 18, 2022	129.72	129.77	127.73	129.04
6763	NASDAQ	DLTR	Fri, Jan 14, 2022	132.36	132.75	127.50	130.81
6762	NASDAQ	DLTR	Thu, Jan 13, 2022	137.69	137.78	133.77	134.13
6761	NASDAQ	DLTR	Wed, Jan 12, 2022	137.94	139.05	136.08	136.90
6760	NASDAQ	DLTR	Tue, Jan 11, 2022	135.56	137.29	134.68	137.11
6759	NASDAQ	DLTR	Mon, Jan 10, 2022	140.23	140.61	134.57	135.74
6758	NASDAQ	DLTR	Fri, Jan 7, 2022	142.57	143.87	140.57	140.96
6757	NASDAQ	DLTR	Thu, Jan 6, 2022	139.19	144.46	138.64	142.82
6756	NASDAQ	DLTR	Wed, Jan 5, 2022	140.84	143.36	139.82	140.40
6755	NASDAQ	DLTR	Tue, Jan 4, 2022	141.08	142.16	139.85	140.51
6754	NASDAQ	DLTR	Mon, Jan 3, 2022	140.52	141.80	139.89	141.17
6753	NASDAQ	DLTR	Fri, Dec 31, 2021	140.82	141.30	140.15	140.52
6752	NASDAQ	DLTR	Thu, Dec 30, 2021	140.29	142.60	140.15	141.27
6751	NASDAQ	DLTR	Wed, Dec 29, 2021	139.29	141.38	138.42	140.30
6750	NASDAQ	DLTR	Tue, Dec 28, 2021	138.50	140.53	138.19	139.29
6749	NASDAQ	DLTR	Mon, Dec 27, 2021	137.07	138.71	136.79	138.47
6748	NASDAQ	DLTR	Thu, Dec 23, 2021	136.52	137.47	135.98	137.00
6747	NASDAQ	DLTR	Wed, Dec 22, 2021	136.57	137.74	135.22	136.52
6746	NASDAQ	DLTR	Tue, Dec 21, 2021	137.68	137.95	135.16	136.48
6745	NASDAQ	DLTR	Mon, Dec 20, 2021	134.38	136.65	132.40	136.38
6744	NASDAQ	DLTR	Fri, Dec 17, 2021	138.17	138.68	135.80	136.32
6743	NASDAQ	DLTR	Thu, Dec 16, 2021	141.05	141.05	137.25	138.09
6742	NASDAQ	DLTR	Wed, Dec 15, 2021	138.36	140.42	137.20	140.05
6741	NASDAQ	DLTR	Tue, Dec 14, 2021	140.99	141.99	138.56	139.24
6740	NASDAQ	DLTR	Mon, Dec 13, 2021	140.04	141.66	138.12	140.88
6739	NASDAQ	DLTR	Fri, Dec 10, 2021	138.81	142.16	138.81	141.55
6738	NASDAQ	DLTR	Thu, Dec 9, 2021	138.31	140.30	137.26	138.44
6737	NASDAQ	DLTR	Wed, Dec 8, 2021	138.60	139.14	135.66	138.63
6736	NASDAQ	DLTR	Tue, Dec 7, 2021	138.26	139.17	137.18	137.98
6735	NASDAQ	DLTR	Mon, Dec 6, 2021	138.01	140.20	136.52	137.81
6734	NASDAQ	DLTR	Fri, Dec 3, 2021	135.12	137.31	134.07	137.04
6733	NASDAQ	DLTR	Thu, Dec 2, 2021	133.99	137.74	133.30	134.83
6732	NASDAQ	DLTR	Wed, Dec 1, 2021	135.90	137.74	132.50	132.60
6731	NASDAQ	DLTR	Tue, Nov 30, 2021	137.59	138.77	133.00	133.83
6730	NASDAQ	DLTR	Mon, Nov 29, 2021	142.37	143.80	140.40	141.35
6729	NASDAQ	DLTR	Fri, Nov 26, 2021	143.53	145.31	140.25	141.11
6728	NASDAQ	DLTR	Wed, Nov 24, 2021	146.27	149.37	143.50	146.61
6727	NASDAQ	DLTR	Tue, Nov 23, 2021	133.14	149.24	132.94	144.71
6726	NASDAQ	DLTR	Mon, Nov 22, 2021	135.00	135.43	132.29	132.56
6725	NASDAQ	DLTR	Fri, Nov 19, 2021	133.67	135.59	133.21	134.96
6724	NASDAQ	DLTR	Thu, Nov 18, 2021	132.26	134.48	129.44	134.25
6723	NASDAQ	DLTR	Wed, Nov 17, 2021	132.58	132.60	129.88	131.57
6722	NASDAQ	DLTR	Tue, Nov 16, 2021	130.09	133.21	129.39	132.59
6721	NASDAQ	DLTR	Mon, Nov 15, 2021	123.14	131.70	121.41	129.23
6720	NASDAQ	DLTR	Fri, Nov 12, 2021	114.12	115.05	113.05	113.08
6719	NASDAQ	DLTR	Thu, Nov 11, 2021	111.16	113.93	111.08	113.58
6718	NASDAQ	DLTR	Wed, Nov 10, 2021	111.45	112.55	110.96	111.62
6717	NASDAQ	DLTR	Tue, Nov 9, 2021	110.92	112.26	110.52	111.15
6716	NASDAQ	DLTR	Mon, Nov 8, 2021	109.27	110.94	108.30	110.66
6715	NASDAQ	DLTR	Fri, Nov 5, 2021	109.46	111.86	109.04	110.00
6714	NASDAQ	DLTR	Thu, Nov 4, 2021	113.07	116.49	103.45	108.07
6713	NASDAQ	DLTR	Wed, Nov 3, 2021	111.62	115.67	110.76	113.27
6712	NASDAQ	DLTR	Tue, Nov 2, 2021	110.11	113.89	110.04	111.35
6711	NASDAQ	DLTR	Mon, Nov 1, 2021	108.16	112.63	107.80	110.76
6710	NASDAQ	DLTR	Fri, Oct 29, 2021	107.13	108.41	106.82	107.76
6709	NASDAQ	DLTR	Thu, Oct 28, 2021	104.78	107.29	104.38	107.28
6708	NASDAQ	DLTR	Wed, Oct 27, 2021	105.43	105.62	102.76	104.49
6707	NASDAQ	DLTR	Tue, Oct 26, 2021	105.36	105.85	103.82	104.96
6706	NASDAQ	DLTR	Mon, Oct 25, 2021	103.33	105.35	103.00	105.02
6705	NASDAQ	DLTR	Fri, Oct 22, 2021	102.39	103.28	102.19	103.15
6704	NASDAQ	DLTR	Thu, Oct 21, 2021	101.18	102.72	101.00	102.45
6703	NASDAQ	DLTR	Wed, Oct 20, 2021	100.31	102.39	100.05	101.34
6702	NASDAQ	DLTR	Tue, Oct 19, 2021	100.95	101.02	99.56	100.28
6701	NASDAQ	DLTR	Mon, Oct 18, 2021	98.78	101.43	98.43	100.95
6700	NASDAQ	DLTR	Fri, Oct 15, 2021	99.78	99.82	98.81	99.27
6699	NASDAQ	DLTR	Thu, Oct 14, 2021	97.22	99.15	96.70	98.64
6698	NASDAQ	DLTR	Wed, Oct 13, 2021	97.56	98.65	97.17	97.37
6697	NASDAQ	DLTR	Tue, Oct 12, 2021	98.37	99.25	97.86	98.10
6696	NASDAQ	DLTR	Mon, Oct 11, 2021	98.85	99.63	98.40	98.45
6695	NASDAQ	DLTR	Fri, Oct 8, 2021	98.40	99.52	98.29	98.85
6694	NASDAQ	DLTR	Thu, Oct 7, 2021	97.78	99.40	97.46	98.28
6693	NASDAQ	DLTR	Wed, Oct 6, 2021	96.66	97.67	96.07	97.11
6692	NASDAQ	DLTR	Tue, Oct 5, 2021	98.28	99.31	97.16	97.17
6691	NASDAQ	DLTR	Mon, Oct 4, 2021	97.95	100.25	97.66	98.37
6690	NASDAQ	DLTR	Fri, Oct 1, 2021	94.47	99.63	93.70	97.98
6689	NASDAQ	DLTR	Thu, Sep 30, 2021	99.41	99.78	94.25	95.72
6688	NASDAQ	DLTR	Wed, Sep 29, 2021	93.10	101.43	92.96	100.51
6687	NASDAQ	DLTR	Tue, Sep 28, 2021	86.91	87.51	86.01	86.28
6686	NASDAQ	DLTR	Mon, Sep 27, 2021	84.51	87.27	84.41	86.87
6685	NASDAQ	DLTR	Fri, Sep 24, 2021	85.45	85.64	84.26	84.54
6684	NASDAQ	DLTR	Thu, Sep 23, 2021	85.41	86.56	85.33	85.60
6683	NASDAQ	DLTR	Wed, Sep 22, 2021	86.66	86.89	84.96	85.25
6682	NASDAQ	DLTR	Tue, Sep 21, 2021	87.64	88.22	85.98	86.26
6681	NASDAQ	DLTR	Mon, Sep 20, 2021	88.51	89.86	86.87	87.68
6680	NASDAQ	DLTR	Fri, Sep 17, 2021	89.31	90.45	89.16	89.31
6679	NASDAQ	DLTR	Thu, Sep 16, 2021	88.46	89.80	88.32	89.27
6678	NASDAQ	DLTR	Wed, Sep 15, 2021	88.23	88.88	87.12	88.44
6677	NASDAQ	DLTR	Tue, Sep 14, 2021	89.54	89.54	87.87	88.43
6676	NASDAQ	DLTR	Mon, Sep 13, 2021	90.63	90.67	88.81	89.26
6675	NASDAQ	DLTR	Fri, Sep 10, 2021	91.37	91.69	90.13	90.21
6674	NASDAQ	DLTR	Thu, Sep 9, 2021	93.11	93.25	90.97	91.20
6673	NASDAQ	DLTR	Wed, Sep 8, 2021	92.31	93.47	91.50	93.09
6672	NASDAQ	DLTR	Tue, Sep 7, 2021	92.81	92.97	92.11	92.22
6671	NASDAQ	DLTR	Fri, Sep 3, 2021	92.19	93.33	91.65	92.81
6670	NASDAQ	DLTR	Thu, Sep 2, 2021	90.15	92.78	90.15	92.59
6669	NASDAQ	DLTR	Wed, Sep 1, 2021	90.66	90.75	89.64	89.99
6668	NASDAQ	DLTR	Tue, Aug 31, 2021	90.70	92.12	90.26	90.54
6667	NASDAQ	DLTR	Mon, Aug 30, 2021	91.00	92.61	90.77	90.93
6666	NASDAQ	DLTR	Fri, Aug 27, 2021	92.28	94.11	90.84	90.89
6665	NASDAQ	DLTR	Thu, Aug 26, 2021	97.25	97.90	93.41	93.48
6664	NASDAQ	DLTR	Wed, Aug 25, 2021	105.28	106.64	105.02	106.32
6663	NASDAQ	DLTR	Tue, Aug 24, 2021	103.99	105.48	103.53	105.21
6662	NASDAQ	DLTR	Mon, Aug 23, 2021	102.67	103.85	102.47	103.51
6661	NASDAQ	DLTR	Fri, Aug 20, 2021	100.97	102.77	100.45	102.67
6660	NASDAQ	DLTR	Thu, Aug 19, 2021	101.12	102.17	100.36	101.06
6659	NASDAQ	DLTR	Wed, Aug 18, 2021	100.48	102.19	100.37	101.43
6658	NASDAQ	DLTR	Tue, Aug 17, 2021	101.98	101.99	100.06	100.48
6657	NASDAQ	DLTR	Mon, Aug 16, 2021	101.27	102.70	100.75	102.29
6656	NASDAQ	DLTR	Fri, Aug 13, 2021	101.81	102.38	100.83	101.77
6655	NASDAQ	DLTR	Thu, Aug 12, 2021	102.56	102.76	100.73	101.44
6654	NASDAQ	DLTR	Wed, Aug 11, 2021	101.81	103.39	101.48	102.32
6653	NASDAQ	DLTR	Tue, Aug 10, 2021	98.34	101.59	98.18	101.42
6652	NASDAQ	DLTR	Mon, Aug 9, 2021	97.55	98.86	97.26	98.34
6651	NASDAQ	DLTR	Fri, Aug 6, 2021	98.99	99.28	98.20	98.77
6650	NASDAQ	DLTR	Thu, Aug 5, 2021	97.93	99.33	97.87	98.94
6649	NASDAQ	DLTR	Wed, Aug 4, 2021	99.54	99.87	97.52	97.73
6648	NASDAQ	DLTR	Tue, Aug 3, 2021	99.30	101.95	98.98	99.89
6647	NASDAQ	DLTR	Mon, Aug 2, 2021	100.30	100.30	97.91	98.88
6646	NASDAQ	DLTR	Fri, Jul 30, 2021	99.10	100.78	99.01	99.79
6645	NASDAQ	DLTR	Thu, Jul 29, 2021	99.45	99.97	98.91	99.10
6644	NASDAQ	DLTR	Wed, Jul 28, 2021	98.86	99.61	98.80	99.03
6643	NASDAQ	DLTR	Tue, Jul 27, 2021	100.16	100.68	98.85	99.00
6642	NASDAQ	DLTR	Mon, Jul 26, 2021	100.09	100.82	99.72	100.59
6641	NASDAQ	DLTR	Fri, Jul 23, 2021	99.58	100.62	99.34	100.15
6640	NASDAQ	DLTR	Thu, Jul 22, 2021	99.11	99.98	98.47	99.39
6639	NASDAQ	DLTR	Wed, Jul 21, 2021	99.09	99.78	98.69	99.09
6638	NASDAQ	DLTR	Tue, Jul 20, 2021	97.81	99.68	97.81	99.01
6637	NASDAQ	DLTR	Mon, Jul 19, 2021	97.84	98.86	97.40	98.00
6636	NASDAQ	DLTR	Fri, Jul 16, 2021	98.96	99.18	98.00	98.19
6635	NASDAQ	DLTR	Thu, Jul 15, 2021	98.57	99.37	98.13	98.68
6634	NASDAQ	DLTR	Wed, Jul 14, 2021	98.19	99.12	98.10	98.89
6633	NASDAQ	DLTR	Tue, Jul 13, 2021	98.91	99.15	97.84	98.00
6632	NASDAQ	DLTR	Mon, Jul 12, 2021	99.05	99.20	98.26	98.95
6631	NASDAQ	DLTR	Fri, Jul 9, 2021	98.60	99.51	98.43	99.51
6630	NASDAQ	DLTR	Thu, Jul 8, 2021	98.60	99.28	98.08	98.27
6629	NASDAQ	DLTR	Wed, Jul 7, 2021	99.23	99.95	99.07	99.37
6628	NASDAQ	DLTR	Tue, Jul 6, 2021	99.28	99.49	98.05	99.10
6627	NASDAQ	DLTR	Fri, Jul 2, 2021	100.00	100.18	99.18	99.45
6626	NASDAQ	DLTR	Thu, Jul 1, 2021	100.18	100.38	99.53	99.91
6625	NASDAQ	DLTR	Wed, Jun 30, 2021	99.87	100.29	98.98	99.50
6624	NASDAQ	DLTR	Tue, Jun 29, 2021	99.40	100.05	98.73	99.48
6623	NASDAQ	DLTR	Mon, Jun 28, 2021	98.83	99.62	98.45	99.38
6622	NASDAQ	DLTR	Fri, Jun 25, 2021	99.55	99.63	97.66	98.35
6621	NASDAQ	DLTR	Thu, Jun 24, 2021	99.62	99.95	98.37	99.34
6620	NASDAQ	DLTR	Wed, Jun 23, 2021	101.23	101.91	100.44	101.49
6619	NASDAQ	DLTR	Tue, Jun 22, 2021	101.04	102.15	100.37	100.88
6618	NASDAQ	DLTR	Mon, Jun 21, 2021	100.70	101.87	100.52	101.19
6617	NASDAQ	DLTR	Fri, Jun 18, 2021	100.62	101.12	99.13	100.32
6616	NASDAQ	DLTR	Thu, Jun 17, 2021	100.29	101.81	99.98	100.69
6615	NASDAQ	DLTR	Wed, Jun 16, 2021	100.27	101.34	99.90	100.57
6614	NASDAQ	DLTR	Tue, Jun 15, 2021	100.31	102.13	99.79	100.68
6613	NASDAQ	DLTR	Mon, Jun 14, 2021	101.15	101.48	99.52	100.20
6612	NASDAQ	DLTR	Fri, Jun 11, 2021	100.22	101.65	100.10	101.18
6611	NASDAQ	DLTR	Thu, Jun 10, 2021	99.01	100.09	98.91	99.70
6610	NASDAQ	DLTR	Wed, Jun 9, 2021	101.34	101.48	98.69	98.87
6609	NASDAQ	DLTR	Tue, Jun 8, 2021	100.33	101.94	100.10	101.31
6608	NASDAQ	DLTR	Mon, Jun 7, 2021	101.65	101.77	99.89	100.35
6607	NASDAQ	DLTR	Fri, Jun 4, 2021	102.25	102.62	100.80	101.80
6606	NASDAQ	DLTR	Thu, Jun 3, 2021	98.04	101.13	98.01	100.56
6605	NASDAQ	DLTR	Wed, Jun 2, 2021	98.88	99.13	97.85	98.01
6604	NASDAQ	DLTR	Tue, Jun 1, 2021	97.99	99.47	97.37	98.88
6603	NASDAQ	DLTR	Fri, May 28, 2021	100.60	100.73	97.15	97.50
6602	NASDAQ	DLTR	Thu, May 27, 2021	102.34	103.85	99.55	100.11
6601	NASDAQ	DLTR	Wed, May 26, 2021	107.28	108.63	106.80	108.47
6600	NASDAQ	DLTR	Tue, May 25, 2021	107.45	108.08	106.63	106.98
6599	NASDAQ	DLTR	Mon, May 24, 2021	109.05	109.34	107.07	107.20
6598	NASDAQ	DLTR	Fri, May 21, 2021	108.01	109.42	107.90	108.58
6597	NASDAQ	DLTR	Thu, May 20, 2021	108.34	108.79	107.60	108.37
6596	NASDAQ	DLTR	Wed, May 19, 2021	109.03	109.73	107.85	108.79
6595	NASDAQ	DLTR	Tue, May 18, 2021	110.19	110.88	109.50	110.03
6594	NASDAQ	DLTR	Mon, May 17, 2021	111.33	111.87	108.70	109.65
6593	NASDAQ	DLTR	Fri, May 14, 2021	110.02	111.67	109.59	111.23
6592	NASDAQ	DLTR	Thu, May 13, 2021	110.37	111.27	109.21	109.58
6591	NASDAQ	DLTR	Wed, May 12, 2021	111.95	112.44	109.47	109.83
6590	NASDAQ	DLTR	Tue, May 11, 2021	116.11	116.14	112.12	112.81
6589	NASDAQ	DLTR	Mon, May 10, 2021	116.71	117.50	115.96	116.04
6588	NASDAQ	DLTR	Fri, May 7, 2021	115.89	116.94	115.38	116.25
6587	NASDAQ	DLTR	Thu, May 6, 2021	115.25	115.74	114.43	115.70
6586	NASDAQ	DLTR	Wed, May 5, 2021	115.34	115.48	113.97	114.68
6585	NASDAQ	DLTR	Tue, May 4, 2021	115.07	115.62	113.80	114.83
6584	NASDAQ	DLTR	Mon, May 3, 2021	115.61	116.88	115.26	116.23
6583	NASDAQ	DLTR	Fri, Apr 30, 2021	115.49	115.89	113.50	114.90
6582	NASDAQ	DLTR	Thu, Apr 29, 2021	114.38	115.72	114.22	115.43
6581	NASDAQ	DLTR	Wed, Apr 28, 2021	114.75	115.32	113.65	114.04
6580	NASDAQ	DLTR	Tue, Apr 27, 2021	114.24	115.51	114.11	115.01
6579	NASDAQ	DLTR	Mon, Apr 26, 2021	115.30	115.30	113.38	113.98
6578	NASDAQ	DLTR	Fri, Apr 23, 2021	115.19	116.24	114.08	115.56
6577	NASDAQ	DLTR	Thu, Apr 22, 2021	116.71	116.97	114.33	115.15
6576	NASDAQ	DLTR	Wed, Apr 21, 2021	116.44	117.24	116.43	116.67
6575	NASDAQ	DLTR	Tue, Apr 20, 2021	116.87	117.05	116.02	116.34
6574	NASDAQ	DLTR	Mon, Apr 19, 2021	117.79	118.05	116.24	116.95
6573	NASDAQ	DLTR	Fri, Apr 16, 2021	117.18	118.57	116.58	117.36
6572	NASDAQ	DLTR	Thu, Apr 15, 2021	115.99	117.35	115.40	117.02
6571	NASDAQ	DLTR	Wed, Apr 14, 2021	117.05	117.70	114.78	114.90
6570	NASDAQ	DLTR	Tue, Apr 13, 2021	117.34	118.23	116.14	117.65
6569	NASDAQ	DLTR	Mon, Apr 12, 2021	117.17	117.81	115.94	117.04
6568	NASDAQ	DLTR	Fri, Apr 9, 2021	117.17	117.70	116.08	117.55
6567	NASDAQ	DLTR	Thu, Apr 8, 2021	117.20	117.25	116.16	116.88
6566	NASDAQ	DLTR	Wed, Apr 7, 2021	117.89	118.33	116.65	117.16
6565	NASDAQ	DLTR	Tue, Apr 6, 2021	118.11	120.37	117.47	117.61
6564	NASDAQ	DLTR	Mon, Apr 5, 2021	116.44	119.65	116.03	119.26
6563	NASDAQ	DLTR	Thu, Apr 1, 2021	114.59	116.07	113.39	115.93
6562	NASDAQ	DLTR	Wed, Mar 31, 2021	116.00	117.26	114.20	114.46
6561	NASDAQ	DLTR	Tue, Mar 30, 2021	115.60	116.65	114.50	116.23
6560	NASDAQ	DLTR	Mon, Mar 29, 2021	115.06	116.23	114.20	115.75
6559	NASDAQ	DLTR	Fri, Mar 26, 2021	110.89	114.43	110.58	114.39
6558	NASDAQ	DLTR	Thu, Mar 25, 2021	110.17	111.42	109.51	111.08
6557	NASDAQ	DLTR	Wed, Mar 24, 2021	109.72	112.20	109.48	110.50
6556	NASDAQ	DLTR	Tue, Mar 23, 2021	109.98	111.31	109.63	109.86
6555	NASDAQ	DLTR	Mon, Mar 22, 2021	108.20	110.75	107.45	110.25
6554	NASDAQ	DLTR	Fri, Mar 19, 2021	104.71	108.63	104.57	108.12
6553	NASDAQ	DLTR	Thu, Mar 18, 2021	106.00	107.13	104.58	105.25
6552	NASDAQ	DLTR	Wed, Mar 17, 2021	108.85	108.96	107.29	107.70
6551	NASDAQ	DLTR	Tue, Mar 16, 2021	109.42	110.29	108.20	109.04
6550	NASDAQ	DLTR	Mon, Mar 15, 2021	108.56	109.37	107.26	109.30
6549	NASDAQ	DLTR	Fri, Mar 12, 2021	108.56	109.34	107.37	108.61
6548	NASDAQ	DLTR	Thu, Mar 11, 2021	107.72	108.82	107.02	108.57
6547	NASDAQ	DLTR	Wed, Mar 10, 2021	109.00	109.11	107.54	107.83
6546	NASDAQ	DLTR	Tue, Mar 9, 2021	108.63	109.87	106.45	107.59
6545	NASDAQ	DLTR	Mon, Mar 8, 2021	104.49	109.32	103.24	108.07
6544	NASDAQ	DLTR	Fri, Mar 5, 2021	102.47	104.54	100.21	104.08
6543	NASDAQ	DLTR	Thu, Mar 4, 2021	101.80	103.94	100.30	101.81
6542	NASDAQ	DLTR	Wed, Mar 3, 2021	96.18	104.69	95.86	101.88
6541	NASDAQ	DLTR	Tue, Mar 2, 2021	99.95	99.95	96.54	98.95
6540	NASDAQ	DLTR	Mon, Mar 1, 2021	98.80	100.38	98.50	99.23
6539	NASDAQ	DLTR	Fri, Feb 26, 2021	99.59	100.72	98.07	98.20
6538	NASDAQ	DLTR	Thu, Feb 25, 2021	98.75	99.86	97.69	98.88
6537	NASDAQ	DLTR	Wed, Feb 24, 2021	102.14	102.50	99.73	101.13
6536	NASDAQ	DLTR	Tue, Feb 23, 2021	104.79	105.05	102.10	102.98
6535	NASDAQ	DLTR	Mon, Feb 22, 2021	107.42	107.50	104.87	104.88
6534	NASDAQ	DLTR	Fri, Feb 19, 2021	108.32	108.42	106.98	107.90
6533	NASDAQ	DLTR	Thu, Feb 18, 2021	105.96	108.47	105.04	107.76
6532	NASDAQ	DLTR	Wed, Feb 17, 2021	107.19	108.61	106.28	108.32
6531	NASDAQ	DLTR	Tue, Feb 16, 2021	108.43	108.63	106.71	107.65
6530	NASDAQ	DLTR	Fri, Feb 12, 2021	108.68	109.89	107.50	108.38
6529	NASDAQ	DLTR	Thu, Feb 11, 2021	110.59	111.94	108.36	109.09
6528	NASDAQ	DLTR	Wed, Feb 10, 2021	109.82	111.09	109.72	110.25
6527	NASDAQ	DLTR	Tue, Feb 9, 2021	107.29	109.88	106.69	109.82
6526	NASDAQ	DLTR	Mon, Feb 8, 2021	106.07	107.30	105.66	107.07
6525	NASDAQ	DLTR	Fri, Feb 5, 2021	106.75	107.52	105.15	105.65
6524	NASDAQ	DLTR	Thu, Feb 4, 2021	105.11	106.21	104.52	106.14
6523	NASDAQ	DLTR	Wed, Feb 3, 2021	103.76	105.29	103.26	104.94
6522	NASDAQ	DLTR	Tue, Feb 2, 2021	101.85	104.63	101.53	104.02
6521	NASDAQ	DLTR	Mon, Feb 1, 2021	102.08	102.32	100.23	100.86
6520	NASDAQ	DLTR	Fri, Jan 29, 2021	102.25	103.39	101.34	101.66
6519	NASDAQ	DLTR	Thu, Jan 28, 2021	101.67	103.92	101.29	102.87
6518	NASDAQ	DLTR	Wed, Jan 27, 2021	104.98	105.07	99.62	101.56
6517	NASDAQ	DLTR	Tue, Jan 26, 2021	106.26	106.78	104.94	105.70
6516	NASDAQ	DLTR	Mon, Jan 25, 2021	107.64	108.18	105.75	106.37
6515	NASDAQ	DLTR	Fri, Jan 22, 2021	107.64	108.21	106.13	107.88
6514	NASDAQ	DLTR	Thu, Jan 21, 2021	108.63	109.44	107.63	107.79
6513	NASDAQ	DLTR	Wed, Jan 20, 2021	108.23	108.45	106.32	107.54
6512	NASDAQ	DLTR	Tue, Jan 19, 2021	108.59	109.60	107.12	108.05
6511	NASDAQ	DLTR	Fri, Jan 15, 2021	109.31	109.70	107.79	108.34
6510	NASDAQ	DLTR	Thu, Jan 14, 2021	112.67	112.96	109.65	109.97
6509	NASDAQ	DLTR	Wed, Jan 13, 2021	113.79	114.08	112.31	112.47
6508	NASDAQ	DLTR	Tue, Jan 12, 2021	112.38	114.42	112.05	114.18
6507	NASDAQ	DLTR	Mon, Jan 11, 2021	112.50	113.10	111.17	112.43
6506	NASDAQ	DLTR	Fri, Jan 8, 2021	114.72	115.45	112.19	112.97
6505	NASDAQ	DLTR	Thu, Jan 7, 2021	112.99	115.00	111.89	114.75
6504	NASDAQ	DLTR	Wed, Jan 6, 2021	106.90	113.25	106.79	112.97
6503	NASDAQ	DLTR	Tue, Jan 5, 2021	106.31	107.75	106.14	107.13
6502	NASDAQ	DLTR	Mon, Jan 4, 2021	107.63	108.34	105.31	106.94
6501	NASDAQ	DLTR	Thu, Dec 31, 2020	107.94	108.30	106.90	108.04
6500	NASDAQ	DLTR	Wed, Dec 30, 2020	109.15	109.81	107.47	107.80
6499	NASDAQ	DLTR	Tue, Dec 29, 2020	108.78	109.62	107.60	109.10
6498	NASDAQ	DLTR	Mon, Dec 28, 2020	109.51	109.69	107.64	107.93
6497	NASDAQ	DLTR	Thu, Dec 24, 2020	107.88	109.04	107.49	109.03
6496	NASDAQ	DLTR	Wed, Dec 23, 2020	109.43	109.43	107.52	107.62
6495	NASDAQ	DLTR	Tue, Dec 22, 2020	111.37	111.37	108.13	108.98
6494	NASDAQ	DLTR	Mon, Dec 21, 2020	111.28	112.53	110.34	111.52
6493	NASDAQ	DLTR	Fri, Dec 18, 2020	113.11	113.54	111.53	111.88
6492	NASDAQ	DLTR	Thu, Dec 17, 2020	113.27	114.17	112.31	113.05
6491	NASDAQ	DLTR	Wed, Dec 16, 2020	109.39	113.48	109.39	112.85
6490	NASDAQ	DLTR	Tue, Dec 15, 2020	108.31	110.61	107.92	110.04
6489	NASDAQ	DLTR	Mon, Dec 14, 2020	107.88	108.25	106.27	107.68
6488	NASDAQ	DLTR	Fri, Dec 11, 2020	107.93	108.21	106.03	106.55
6487	NASDAQ	DLTR	Thu, Dec 10, 2020	110.66	110.75	107.79	108.29
6486	NASDAQ	DLTR	Wed, Dec 9, 2020	110.41	111.89	109.78	110.86
6485	NASDAQ	DLTR	Tue, Dec 8, 2020	111.26	111.89	109.01	109.46
6484	NASDAQ	DLTR	Mon, Dec 7, 2020	112.33	112.65	111.20	111.95
6483	NASDAQ	DLTR	Fri, Dec 4, 2020	111.57	113.48	110.77	112.51
6482	NASDAQ	DLTR	Thu, Dec 3, 2020	110.89	114.32	110.70	112.12
6481	NASDAQ	DLTR	Wed, Dec 2, 2020	111.67	112.65	110.94	111.63
6480	NASDAQ	DLTR	Tue, Dec 1, 2020	110.05	112.42	109.22	112.39
6479	NASDAQ	DLTR	Mon, Nov 30, 2020	109.35	109.92	107.89	109.24
6478	NASDAQ	DLTR	Fri, Nov 27, 2020	111.10	111.41	109.14	109.90
6477	NASDAQ	DLTR	Wed, Nov 25, 2020	111.06	112.93	109.90	111.73
6476	NASDAQ	DLTR	Tue, Nov 24, 2020	107.38	112.78	104.98	111.35
6475	NASDAQ	DLTR	Mon, Nov 23, 2020	95.72	98.06	95.23	97.61
6474	NASDAQ	DLTR	Fri, Nov 20, 2020	94.29	96.92	94.02	94.97
6473	NASDAQ	DLTR	Thu, Nov 19, 2020	93.49	94.80	92.50	94.55
6472	NASDAQ	DLTR	Wed, Nov 18, 2020	94.35	95.56	93.60	93.65
6471	NASDAQ	DLTR	Tue, Nov 17, 2020	94.55	95.15	93.48	93.82
6470	NASDAQ	DLTR	Mon, Nov 16, 2020	95.81	95.98	94.95	95.61
6469	NASDAQ	DLTR	Fri, Nov 13, 2020	93.42	95.05	93.39	94.95
6468	NASDAQ	DLTR	Thu, Nov 12, 2020	94.71	94.71	92.59	93.19
6467	NASDAQ	DLTR	Wed, Nov 11, 2020	95.99	96.13	94.15	94.32
6466	NASDAQ	DLTR	Tue, Nov 10, 2020	94.74	96.07	93.92	94.97
6465	NASDAQ	DLTR	Mon, Nov 9, 2020	97.96	101.25	95.86	95.87
6464	NASDAQ	DLTR	Fri, Nov 6, 2020	95.74	95.99	93.59	95.53
6463	NASDAQ	DLTR	Thu, Nov 5, 2020	96.13	96.34	93.95	95.10
6462	NASDAQ	DLTR	Wed, Nov 4, 2020	94.23	96.79	92.85	95.25
6461	NASDAQ	DLTR	Tue, Nov 3, 2020	92.10	94.94	91.75	93.65
6460	NASDAQ	DLTR	Mon, Nov 2, 2020	91.53	91.57	89.79	91.12
6459	NASDAQ	DLTR	Fri, Oct 30, 2020	90.98	91.51	89.14	90.32
6458	NASDAQ	DLTR	Thu, Oct 29, 2020	90.32	92.57	90.15	91.91
6457	NASDAQ	DLTR	Wed, Oct 28, 2020	91.81	92.88	90.52	90.58
6456	NASDAQ	DLTR	Tue, Oct 27, 2020	92.59	94.05	92.59	92.82
6455	NASDAQ	DLTR	Mon, Oct 26, 2020	94.90	94.91	92.03	92.53
6454	NASDAQ	DLTR	Fri, Oct 23, 2020	94.55	96.05	93.81	95.47
6453	NASDAQ	DLTR	Thu, Oct 22, 2020	94.70	95.18	93.58	93.84
6452	NASDAQ	DLTR	Wed, Oct 21, 2020	95.70	95.93	94.64	94.84
6451	NASDAQ	DLTR	Tue, Oct 20, 2020	95.70	96.89	95.13	95.41
6450	NASDAQ	DLTR	Mon, Oct 19, 2020	96.06	96.58	94.75	95.00
6449	NASDAQ	DLTR	Fri, Oct 16, 2020	96.41	97.12	95.15	95.56
6448	NASDAQ	DLTR	Thu, Oct 15, 2020	94.56	96.92	94.01	96.54
6447	NASDAQ	DLTR	Wed, Oct 14, 2020	96.61	97.00	94.48	95.16
6446	NASDAQ	DLTR	Tue, Oct 13, 2020	95.48	97.68	95.16	96.63
6445	NASDAQ	DLTR	Mon, Oct 12, 2020	94.28	96.91	93.77	95.56
6444	NASDAQ	DLTR	Fri, Oct 9, 2020	92.07	94.73	91.82	93.64
6443	NASDAQ	DLTR	Thu, Oct 8, 2020	91.00	91.81	90.43	91.53
6442	NASDAQ	DLTR	Wed, Oct 7, 2020	89.84	90.93	89.45	90.55
6441	NASDAQ	DLTR	Tue, Oct 6, 2020	90.61	92.45	88.12	88.68
6440	NASDAQ	DLTR	Mon, Oct 5, 2020	91.22	91.69	89.45	89.98
6439	NASDAQ	DLTR	Fri, Oct 2, 2020	90.65	91.92	90.15	90.76
6438	NASDAQ	DLTR	Thu, Oct 1, 2020	91.64	93.38	91.59	91.87
6437	NASDAQ	DLTR	Wed, Sep 30, 2020	90.28	92.32	90.26	91.34
6436	NASDAQ	DLTR	Tue, Sep 29, 2020	90.92	91.20	89.81	89.87
6435	NASDAQ	DLTR	Mon, Sep 28, 2020	90.25	91.38	89.75	90.94
6434	NASDAQ	DLTR	Fri, Sep 25, 2020	87.49	89.91	87.14	89.42
6433	NASDAQ	DLTR	Thu, Sep 24, 2020	86.83	89.07	86.67	88.43
6432	NASDAQ	DLTR	Wed, Sep 23, 2020	86.86	88.11	86.57	86.72
6431	NASDAQ	DLTR	Tue, Sep 22, 2020	86.22	87.04	85.71	86.80
6430	NASDAQ	DLTR	Mon, Sep 21, 2020	87.45	87.67	84.41	85.97
6429	NASDAQ	DLTR	Fri, Sep 18, 2020	89.15	89.15	87.49	88.02
6428	NASDAQ	DLTR	Thu, Sep 17, 2020	88.08	89.04	87.73	88.54
6427	NASDAQ	DLTR	Wed, Sep 16, 2020	89.10	90.08	88.31	89.26
6426	NASDAQ	DLTR	Tue, Sep 15, 2020	88.99	89.87	88.29	88.65
6425	NASDAQ	DLTR	Mon, Sep 14, 2020	90.83	90.86	87.89	88.92
6424	NASDAQ	DLTR	Fri, Sep 11, 2020	90.49	90.80	89.85	90.05
6423	NASDAQ	DLTR	Thu, Sep 10, 2020	91.52	91.98	89.75	90.25
6422	NASDAQ	DLTR	Wed, Sep 9, 2020	89.65	92.52	89.35	91.81
6421	NASDAQ	DLTR	Tue, Sep 8, 2020	90.58	90.95	88.59	89.83
6420	NASDAQ	DLTR	Fri, Sep 4, 2020	93.32	93.32	90.05	91.23
6419	NASDAQ	DLTR	Thu, Sep 3, 2020	94.96	95.46	92.43	92.92
6418	NASDAQ	DLTR	Wed, Sep 2, 2020	94.06	94.97	93.76	94.70
6417	NASDAQ	DLTR	Tue, Sep 1, 2020	96.22	96.37	93.52	93.68
6416	NASDAQ	DLTR	Mon, Aug 31, 2020	94.50	96.61	93.92	96.27
6415	NASDAQ	DLTR	Fri, Aug 28, 2020	97.22	97.43	93.65	94.73
6414	NASDAQ	DLTR	Thu, Aug 27, 2020	99.57	101.86	96.54	96.72
6413	NASDAQ	DLTR	Wed, Aug 26, 2020	102.59	104.64	102.28	104.24
6412	NASDAQ	DLTR	Tue, Aug 25, 2020	102.60	102.85	100.84	102.64
6411	NASDAQ	DLTR	Mon, Aug 24, 2020	101.01	102.56	99.74	102.29
6410	NASDAQ	DLTR	Fri, Aug 21, 2020	98.70	100.49	98.23	100.30
6409	NASDAQ	DLTR	Thu, Aug 20, 2020	99.27	99.64	98.69	98.91
6408	NASDAQ	DLTR	Wed, Aug 19, 2020	100.05	100.52	99.04	99.75
6407	NASDAQ	DLTR	Tue, Aug 18, 2020	101.31	101.49	97.81	99.24
6406	NASDAQ	DLTR	Mon, Aug 17, 2020	99.66	101.88	99.64	100.87
6405	NASDAQ	DLTR	Fri, Aug 14, 2020	97.21	99.64	96.74	98.84
6404	NASDAQ	DLTR	Thu, Aug 13, 2020	98.57	98.84	96.86	97.27
6403	NASDAQ	DLTR	Wed, Aug 12, 2020	96.82	99.40	95.87	99.21
6402	NASDAQ	DLTR	Tue, Aug 11, 2020	97.88	98.52	95.91	96.49
6401	NASDAQ	DLTR	Mon, Aug 10, 2020	96.49	97.93	96.25	97.74
6400	NASDAQ	DLTR	Fri, Aug 7, 2020	96.17	97.03	95.64	96.49
6399	NASDAQ	DLTR	Thu, Aug 6, 2020	95.75	95.95	94.86	95.60
6398	NASDAQ	DLTR	Wed, Aug 5, 2020	96.32	97.11	95.44	95.82
6397	NASDAQ	DLTR	Tue, Aug 4, 2020	94.63	96.24	94.42	95.90
6396	NASDAQ	DLTR	Mon, Aug 3, 2020	94.01	94.63	92.74	94.51
6395	NASDAQ	DLTR	Fri, Jul 31, 2020	93.71	93.71	92.23	93.35
6394	NASDAQ	DLTR	Thu, Jul 30, 2020	94.16	95.11	93.79	93.95
6393	NASDAQ	DLTR	Wed, Jul 29, 2020	95.87	96.59	94.75	95.02
6392	NASDAQ	DLTR	Tue, Jul 28, 2020	95.31	95.90	94.54	95.64
6391	NASDAQ	DLTR	Mon, Jul 27, 2020	95.98	95.98	94.09	95.42
6390	NASDAQ	DLTR	Fri, Jul 24, 2020	96.41	97.25	95.34	95.60
6389	NASDAQ	DLTR	Thu, Jul 23, 2020	96.98	97.27	95.93	96.32
6388	NASDAQ	DLTR	Wed, Jul 22, 2020	95.52	97.28	95.05	97.12
6387	NASDAQ	DLTR	Tue, Jul 21, 2020	97.23	98.31	95.67	96.07
6386	NASDAQ	DLTR	Mon, Jul 20, 2020	97.18	98.88	95.47	97.12
6385	NASDAQ	DLTR	Fri, Jul 17, 2020	96.77	96.91	95.41	95.46
6384	NASDAQ	DLTR	Thu, Jul 16, 2020	97.25	99.00	96.12	96.63
6383	NASDAQ	DLTR	Wed, Jul 15, 2020	94.97	95.99	94.59	95.71
6382	NASDAQ	DLTR	Tue, Jul 14, 2020	91.11	94.51	91.01	94.36
6381	NASDAQ	DLTR	Mon, Jul 13, 2020	92.24	94.11	91.76	92.31
6380	NASDAQ	DLTR	Fri, Jul 10, 2020	91.04	91.93	90.48	91.87
6379	NASDAQ	DLTR	Thu, Jul 9, 2020	91.26	92.00	89.66	91.34
6378	NASDAQ	DLTR	Wed, Jul 8, 2020	90.23	90.48	89.68	90.29
6377	NASDAQ	DLTR	Tue, Jul 7, 2020	89.75	91.04	88.96	90.50
6376	NASDAQ	DLTR	Mon, Jul 6, 2020	94.98	95.24	89.27	89.78
6375	NASDAQ	DLTR	Thu, Jul 2, 2020	93.76	94.34	92.90	93.61
6374	NASDAQ	DLTR	Wed, Jul 1, 2020	92.18	93.84	92.04	93.39
6373	NASDAQ	DLTR	Tue, Jun 30, 2020	92.82	93.53	90.65	92.68
6372	NASDAQ	DLTR	Mon, Jun 29, 2020	92.93	94.81	91.41	93.67
6371	NASDAQ	DLTR	Fri, Jun 26, 2020	93.48	96.20	92.11	92.62
6370	NASDAQ	DLTR	Thu, Jun 25, 2020	90.00	93.23	88.70	93.11
6369	NASDAQ	DLTR	Wed, Jun 24, 2020	89.38	90.33	87.58	90.10
6368	NASDAQ	DLTR	Tue, Jun 23, 2020	90.76	90.95	89.16	89.75
6367	NASDAQ	DLTR	Mon, Jun 22, 2020	88.09	90.36	87.88	90.29
6366	NASDAQ	DLTR	Fri, Jun 19, 2020	91.13	91.94	88.50	88.80
6365	NASDAQ	DLTR	Thu, Jun 18, 2020	88.91	90.93	88.60	90.69
6364	NASDAQ	DLTR	Wed, Jun 17, 2020	91.57	91.82	88.98	89.09
6363	NASDAQ	DLTR	Tue, Jun 16, 2020	91.00	91.88	89.47	91.13
6362	NASDAQ	DLTR	Mon, Jun 15, 2020	86.01	89.75	85.51	89.11
6361	NASDAQ	DLTR	Fri, Jun 12, 2020	89.85	90.25	86.13	87.77
6360	NASDAQ	DLTR	Thu, Jun 11, 2020	90.47	90.94	88.85	89.10
6359	NASDAQ	DLTR	Wed, Jun 10, 2020	92.66	93.00	91.04	91.47
6358	NASDAQ	DLTR	Tue, Jun 9, 2020	93.74	93.96	92.27	92.58
6357	NASDAQ	DLTR	Mon, Jun 8, 2020	92.73	94.05	91.81	93.73
6356	NASDAQ	DLTR	Fri, Jun 5, 2020	94.80	95.25	92.34	92.90
6355	NASDAQ	DLTR	Thu, Jun 4, 2020	94.26	95.96	92.24	93.26
6354	NASDAQ	DLTR	Wed, Jun 3, 2020	97.73	98.08	94.54	94.57
6353	NASDAQ	DLTR	Tue, Jun 2, 2020	96.75	99.61	96.75	96.98
6352	NASDAQ	DLTR	Mon, Jun 1, 2020	97.41	98.00	95.58	96.25
6351	NASDAQ	DLTR	Fri, May 29, 2020	97.02	99.31	96.06	97.87
6350	NASDAQ	DLTR	Thu, May 28, 2020	96.86	99.82	95.05	97.64
6349	NASDAQ	DLTR	Wed, May 27, 2020	87.00	88.17	85.88	87.53
6348	NASDAQ	DLTR	Tue, May 26, 2020	84.15	85.43	83.58	85.20
6347	NASDAQ	DLTR	Fri, May 22, 2020	81.41	82.41	79.78	81.70
6346	NASDAQ	DLTR	Thu, May 21, 2020	79.16	81.26	78.83	81.22
6345	NASDAQ	DLTR	Wed, May 20, 2020	80.60	81.63	79.51	79.61
6344	NASDAQ	DLTR	Tue, May 19, 2020	78.73	81.20	78.71	79.99
6343	NASDAQ	DLTR	Mon, May 18, 2020	77.41	78.89	76.88	78.59
6342	NASDAQ	DLTR	Fri, May 15, 2020	75.28	76.21	74.65	75.07
6341	NASDAQ	DLTR	Thu, May 14, 2020	75.33	75.56	72.12	75.53
6340	NASDAQ	DLTR	Wed, May 13, 2020	76.09	76.42	73.55	74.46
6339	NASDAQ	DLTR	Tue, May 12, 2020	77.82	78.86	75.97	76.33
6338	NASDAQ	DLTR	Mon, May 11, 2020	78.00	78.58	76.63	77.91
6337	NASDAQ	DLTR	Fri, May 8, 2020	77.97	79.17	77.80	78.05
6336	NASDAQ	DLTR	Thu, May 7, 2020	75.96	78.53	75.96	76.69
6335	NASDAQ	DLTR	Wed, May 6, 2020	77.01	78.15	75.31	75.66
6334	NASDAQ	DLTR	Tue, May 5, 2020	77.94	78.90	76.15	76.55
6333	NASDAQ	DLTR	Mon, May 4, 2020	76.94	77.96	76.33	77.82
6332	NASDAQ	DLTR	Fri, May 1, 2020	78.50	79.39	77.00	77.39
6331	NASDAQ	DLTR	Thu, Apr 30, 2020	80.23	80.58	78.32	79.67
6330	NASDAQ	DLTR	Wed, Apr 29, 2020	81.87	82.00	79.68	80.86
6329	NASDAQ	DLTR	Tue, Apr 28, 2020	81.71	82.89	79.83	80.79
6328	NASDAQ	DLTR	Mon, Apr 27, 2020	75.29	81.70	75.11	80.27
6327	NASDAQ	DLTR	Fri, Apr 24, 2020	75.65	75.80	74.28	74.54
6326	NASDAQ	DLTR	Thu, Apr 23, 2020	76.22	76.49	74.06	74.93
6325	NASDAQ	DLTR	Wed, Apr 22, 2020	79.05	79.11	77.11	77.25
6324	NASDAQ	DLTR	Tue, Apr 21, 2020	77.98	78.73	76.47	77.74
6323	NASDAQ	DLTR	Mon, Apr 20, 2020	80.24	80.85	79.00	79.19
6322	NASDAQ	DLTR	Fri, Apr 17, 2020	81.82	81.97	79.26	81.73
6321	NASDAQ	DLTR	Thu, Apr 16, 2020	77.68	82.19	77.68	80.43
6320	NASDAQ	DLTR	Wed, Apr 15, 2020	78.52	78.61	76.58	78.09
6319	NASDAQ	DLTR	Tue, Apr 14, 2020	77.13	80.43	77.02	79.88
6318	NASDAQ	DLTR	Mon, Apr 13, 2020	77.22	77.43	75.01	76.17
6317	NASDAQ	DLTR	Thu, Apr 9, 2020	79.64	80.72	76.97	77.56
6316	NASDAQ	DLTR	Wed, Apr 8, 2020	76.62	80.30	76.35	79.22
6315	NASDAQ	DLTR	Tue, Apr 7, 2020	78.04	80.12	75.72	76.24
6314	NASDAQ	DLTR	Mon, Apr 6, 2020	72.40	76.41	71.31	76.28
6313	NASDAQ	DLTR	Fri, Apr 3, 2020	70.52	71.39	68.43	70.24
6312	NASDAQ	DLTR	Thu, Apr 2, 2020	72.12	72.94	68.81	70.46
6311	NASDAQ	DLTR	Wed, Apr 1, 2020	71.33	75.00	70.58	72.94
6310	NASDAQ	DLTR	Tue, Mar 31, 2020	76.87	77.63	72.76	73.47
6309	NASDAQ	DLTR	Mon, Mar 30, 2020	77.00	80.56	77.00	79.85
6308	NASDAQ	DLTR	Fri, Mar 27, 2020	76.58	78.79	75.23	77.05
6307	NASDAQ	DLTR	Thu, Mar 26, 2020	76.77	79.54	76.06	78.14
6306	NASDAQ	DLTR	Wed, Mar 25, 2020	79.83	82.80	76.13	76.37
6305	NASDAQ	DLTR	Tue, Mar 24, 2020	82.20	82.99	77.03	79.66
6304	NASDAQ	DLTR	Mon, Mar 23, 2020	76.71	83.76	73.19	76.37
6303	NASDAQ	DLTR	Fri, Mar 20, 2020	72.08	78.77	71.32	75.97
6302	NASDAQ	DLTR	Thu, Mar 19, 2020	65.63	77.64	64.26	70.87
6301	NASDAQ	DLTR	Wed, Mar 18, 2020	73.09	77.34	60.20	65.57
6300	NASDAQ	DLTR	Tue, Mar 17, 2020	68.55	77.98	68.00	76.45
6299	NASDAQ	DLTR	Mon, Mar 16, 2020	68.57	74.91	66.85	67.02
6298	NASDAQ	DLTR	Fri, Mar 13, 2020	73.23	74.85	69.49	74.70
6297	NASDAQ	DLTR	Thu, Mar 12, 2020	80.12	81.90	70.10	70.35
6296	NASDAQ	DLTR	Wed, Mar 11, 2020	86.32	87.79	83.06	83.67
6295	NASDAQ	DLTR	Tue, Mar 10, 2020	85.08	88.95	84.32	88.06
6294	NASDAQ	DLTR	Mon, Mar 9, 2020	75.44	84.66	75.12	83.51
6293	NASDAQ	DLTR	Fri, Mar 6, 2020	76.00	80.54	75.56	80.24
6292	NASDAQ	DLTR	Thu, Mar 5, 2020	78.63	79.73	77.51	77.99
6291	NASDAQ	DLTR	Wed, Mar 4, 2020	81.22	82.49	78.07	78.91
6290	NASDAQ	DLTR	Tue, Mar 3, 2020	84.10	84.75	80.71	81.82
6289	NASDAQ	DLTR	Mon, Mar 2, 2020	83.23	84.71	80.91	84.56
6288	NASDAQ	DLTR	Fri, Feb 28, 2020	83.37	83.74	80.69	83.03
6287	NASDAQ	DLTR	Thu, Feb 27, 2020	86.76	88.19	84.81	85.30
6286	NASDAQ	DLTR	Wed, Feb 26, 2020	89.45	89.87	87.66	87.75
6285	NASDAQ	DLTR	Tue, Feb 25, 2020	91.62	92.36	88.51	88.67
6284	NASDAQ	DLTR	Mon, Feb 24, 2020	92.34	92.72	90.10	91.04
6283	NASDAQ	DLTR	Fri, Feb 21, 2020	92.71	94.08	92.40	93.89
6282	NASDAQ	DLTR	Thu, Feb 20, 2020	91.91	93.61	91.80	93.22
6281	NASDAQ	DLTR	Wed, Feb 19, 2020	91.11	92.55	90.52	91.99
6280	NASDAQ	DLTR	Tue, Feb 18, 2020	88.90	91.17	88.90	91.08
6279	NASDAQ	DLTR	Fri, Feb 14, 2020	88.89	88.95	88.01	88.68
6278	NASDAQ	DLTR	Thu, Feb 13, 2020	89.21	89.46	88.04	89.27
6277	NASDAQ	DLTR	Wed, Feb 12, 2020	88.49	89.63	88.25	89.52
6276	NASDAQ	DLTR	Tue, Feb 11, 2020	87.30	88.71	87.30	88.19
6275	NASDAQ	DLTR	Mon, Feb 10, 2020	87.18	87.42	86.77	87.18
6274	NASDAQ	DLTR	Fri, Feb 7, 2020	87.89	87.89	86.66	87.14
6273	NASDAQ	DLTR	Thu, Feb 6, 2020	88.98	88.98	87.87	87.94
6272	NASDAQ	DLTR	Wed, Feb 5, 2020	88.84	89.08	88.13	88.71
6271	NASDAQ	DLTR	Tue, Feb 4, 2020	88.25	89.54	87.86	88.31
6270	NASDAQ	DLTR	Mon, Feb 3, 2020	87.56	88.25	87.14	87.51
6269	NASDAQ	DLTR	Fri, Jan 31, 2020	87.42	87.55	86.23	87.07
6268	NASDAQ	DLTR	Thu, Jan 30, 2020	85.70	87.75	85.37	87.61
6267	NASDAQ	DLTR	Wed, Jan 29, 2020	87.13	87.40	86.04	86.11
6266	NASDAQ	DLTR	Tue, Jan 28, 2020	88.52	88.91	86.64	86.76
6265	NASDAQ	DLTR	Mon, Jan 27, 2020	86.73	88.88	86.19	88.40
6264	NASDAQ	DLTR	Fri, Jan 24, 2020	88.00	88.65	87.34	87.71
6263	NASDAQ	DLTR	Thu, Jan 23, 2020	89.20	89.55	87.91	87.94
6262	NASDAQ	DLTR	Wed, Jan 22, 2020	89.96	90.75	89.69	89.87
6261	NASDAQ	DLTR	Tue, Jan 21, 2020	91.24	91.55	89.45	89.50
6260	NASDAQ	DLTR	Fri, Jan 17, 2020	91.00	91.73	90.87	91.55
6259	NASDAQ	DLTR	Thu, Jan 16, 2020	91.17	91.92	90.83	91.08
6258	NASDAQ	DLTR	Wed, Jan 15, 2020	90.04	90.92	89.86	90.75
6257	NASDAQ	DLTR	Tue, Jan 14, 2020	89.83	90.73	88.62	90.57
6256	NASDAQ	DLTR	Mon, Jan 13, 2020	90.76	91.52	90.46	90.77
6255	NASDAQ	DLTR	Fri, Jan 10, 2020	91.36	91.98	90.64	91.35
6254	NASDAQ	DLTR	Thu, Jan 9, 2020	89.27	91.16	89.12	91.06
6253	NASDAQ	DLTR	Wed, Jan 8, 2020	91.95	91.95	89.79	89.79
6252	NASDAQ	DLTR	Tue, Jan 7, 2020	92.61	93.39	91.77	91.93
6251	NASDAQ	DLTR	Mon, Jan 6, 2020	91.59	93.06	90.88	93.03
6250	NASDAQ	DLTR	Fri, Jan 3, 2020	93.01	93.58	92.50	93.03
6249	NASDAQ	DLTR	Thu, Jan 2, 2020	94.69	94.69	93.30	93.78
6248	NASDAQ	DLTR	Tue, Dec 31, 2019	93.67	94.38	93.38	94.05
6247	NASDAQ	DLTR	Mon, Dec 30, 2019	92.81	94.01	92.34	93.49
6246	NASDAQ	DLTR	Fri, Dec 27, 2019	92.11	92.96	91.94	92.84
6245	NASDAQ	DLTR	Thu, Dec 26, 2019	93.30	93.30	91.84	92.08
6244	NASDAQ	DLTR	Tue, Dec 24, 2019	92.76	93.39	92.46	93.23
6243	NASDAQ	DLTR	Mon, Dec 23, 2019	94.11	94.50	92.30	92.44
6242	NASDAQ	DLTR	Fri, Dec 20, 2019	92.52	94.12	92.10	94.06
6241	NASDAQ	DLTR	Thu, Dec 19, 2019	91.87	92.64	91.52	92.10
6240	NASDAQ	DLTR	Wed, Dec 18, 2019	92.28	92.38	91.14	91.83
6239	NASDAQ	DLTR	Tue, Dec 17, 2019	94.48	94.94	92.02	92.04
6238	NASDAQ	DLTR	Mon, Dec 16, 2019	94.00	94.57	92.57	94.22
6237	NASDAQ	DLTR	Fri, Dec 13, 2019	92.39	93.92	91.92	93.59
6236	NASDAQ	DLTR	Thu, Dec 12, 2019	91.46	93.00	91.25	92.55
6235	NASDAQ	DLTR	Wed, Dec 11, 2019	91.51	91.68	89.88	91.50
6234	NASDAQ	DLTR	Tue, Dec 10, 2019	93.04	94.26	91.18	91.55
6233	NASDAQ	DLTR	Mon, Dec 9, 2019	92.10	93.42	91.87	93.20
6232	NASDAQ	DLTR	Fri, Dec 6, 2019	91.43	92.59	91.17	92.24
6231	NASDAQ	DLTR	Thu, Dec 5, 2019	89.95	91.59	89.44	90.80
6230	NASDAQ	DLTR	Wed, Dec 4, 2019	89.36	90.10	88.68	89.26
6229	NASDAQ	DLTR	Tue, Dec 3, 2019	88.54	90.08	88.26	88.65
6228	NASDAQ	DLTR	Mon, Dec 2, 2019	91.50	91.59	89.09	89.47
6227	NASDAQ	DLTR	Fri, Nov 29, 2019	92.76	93.05	91.20	91.46
6226	NASDAQ	DLTR	Wed, Nov 27, 2019	94.50	94.68	92.85	93.03
6225	NASDAQ	DLTR	Tue, Nov 26, 2019	95.76	98.98	92.65	95.26
6224	NASDAQ	DLTR	Mon, Nov 25, 2019	109.83	113.35	109.75	112.39
6223	NASDAQ	DLTR	Fri, Nov 22, 2019	108.55	110.16	108.03	109.04
6222	NASDAQ	DLTR	Thu, Nov 21, 2019	107.32	109.49	107.00	108.00
6221	NASDAQ	DLTR	Wed, Nov 20, 2019	107.25	108.35	106.42	107.26
6220	NASDAQ	DLTR	Tue, Nov 19, 2019	108.78	109.28	106.59	106.88
6219	NASDAQ	DLTR	Mon, Nov 18, 2019	108.54	109.50	108.29	109.06
6218	NASDAQ	DLTR	Fri, Nov 15, 2019	109.37	109.45	107.76	108.85
6217	NASDAQ	DLTR	Thu, Nov 14, 2019	108.82	109.33	107.45	108.75
6216	NASDAQ	DLTR	Wed, Nov 13, 2019	107.69	108.46	106.22	108.40
6215	NASDAQ	DLTR	Tue, Nov 12, 2019	108.50	109.00	107.60	107.69
6214	NASDAQ	DLTR	Mon, Nov 11, 2019	109.79	109.83	107.91	108.93
6213	NASDAQ	DLTR	Fri, Nov 8, 2019	112.31	112.85	109.99	110.35
6212	NASDAQ	DLTR	Thu, Nov 7, 2019	113.37	114.83	112.40	112.47
6211	NASDAQ	DLTR	Wed, Nov 6, 2019	113.08	113.39	112.29	112.79
6210	NASDAQ	DLTR	Tue, Nov 5, 2019	111.84	114.07	111.82	113.28
6209	NASDAQ	DLTR	Mon, Nov 4, 2019	112.06	112.89	111.52	112.21
6208	NASDAQ	DLTR	Fri, Nov 1, 2019	111.14	112.40	110.67	111.74
6207	NASDAQ	DLTR	Thu, Oct 31, 2019	111.71	112.06	109.25	110.40
6206	NASDAQ	DLTR	Wed, Oct 30, 2019	112.36	112.67	110.80	112.06
6205	NASDAQ	DLTR	Tue, Oct 29, 2019	113.73	114.34	112.54	112.58
6204	NASDAQ	DLTR	Mon, Oct 28, 2019	114.92	115.40	113.37	113.42
6203	NASDAQ	DLTR	Fri, Oct 25, 2019	115.21	116.20	114.02	114.55
6202	NASDAQ	DLTR	Thu, Oct 24, 2019	116.24	116.74	115.00	115.60
6201	NASDAQ	DLTR	Wed, Oct 23, 2019	117.86	118.10	115.51	116.63
6200	NASDAQ	DLTR	Tue, Oct 22, 2019	117.45	119.71	117.44	118.44
6199	NASDAQ	DLTR	Mon, Oct 21, 2019	117.26	117.51	115.95	116.69
6198	NASDAQ	DLTR	Fri, Oct 18, 2019	117.20	118.04	116.86	116.98
6197	NASDAQ	DLTR	Thu, Oct 17, 2019	117.27	117.62	116.71	117.37
6196	NASDAQ	DLTR	Wed, Oct 16, 2019	116.66	116.99	115.80	116.90
6195	NASDAQ	DLTR	Tue, Oct 15, 2019	115.00	116.63	115.00	116.51
6194	NASDAQ	DLTR	Mon, Oct 14, 2019	115.35	115.98	114.93	115.02
6193	NASDAQ	DLTR	Fri, Oct 11, 2019	115.00	116.59	114.80	115.19
6192	NASDAQ	DLTR	Thu, Oct 10, 2019	113.25	114.03	112.30	113.91
6191	NASDAQ	DLTR	Wed, Oct 9, 2019	113.16	114.69	112.92	112.99
6190	NASDAQ	DLTR	Tue, Oct 8, 2019	111.11	114.10	110.81	112.48
6189	NASDAQ	DLTR	Mon, Oct 7, 2019	115.13	115.66	111.83	112.16
6188	NASDAQ	DLTR	Fri, Oct 4, 2019	113.21	116.59	113.15	115.73
6187	NASDAQ	DLTR	Thu, Oct 3, 2019	112.77	113.14	110.65	112.92
6186	NASDAQ	DLTR	Wed, Oct 2, 2019	112.25	113.37	111.01	113.07
6185	NASDAQ	DLTR	Tue, Oct 1, 2019	115.09	115.09	113.00	113.25
6184	NASDAQ	DLTR	Mon, Sep 30, 2019	114.46	115.79	113.86	114.16
6183	NASDAQ	DLTR	Fri, Sep 27, 2019	113.29	114.42	112.60	114.30
6182	NASDAQ	DLTR	Thu, Sep 26, 2019	113.51	113.58	111.33	112.46
6181	NASDAQ	DLTR	Wed, Sep 25, 2019	113.37	114.16	111.85	112.95
6180	NASDAQ	DLTR	Tue, Sep 24, 2019	113.67	114.51	111.82	113.37
6179	NASDAQ	DLTR	Mon, Sep 23, 2019	111.10	113.94	111.10	113.42
6178	NASDAQ	DLTR	Fri, Sep 20, 2019	111.96	113.67	111.04	111.07
6177	NASDAQ	DLTR	Thu, Sep 19, 2019	112.46	112.92	111.68	111.74
6176	NASDAQ	DLTR	Wed, Sep 18, 2019	111.36	112.27	110.38	112.26
6175	NASDAQ	DLTR	Tue, Sep 17, 2019	109.74	111.10	109.25	111.04
6174	NASDAQ	DLTR	Mon, Sep 16, 2019	112.10	112.14	109.51	109.56
6173	NASDAQ	DLTR	Fri, Sep 13, 2019	111.89	113.12	111.51	112.86
6172	NASDAQ	DLTR	Thu, Sep 12, 2019	111.83	112.91	111.01	111.94
6171	NASDAQ	DLTR	Wed, Sep 11, 2019	111.02	112.65	110.42	111.36
6170	NASDAQ	DLTR	Tue, Sep 10, 2019	108.55	110.02	106.81	109.93
6169	NASDAQ	DLTR	Mon, Sep 9, 2019	109.87	110.72	107.71	108.90
6168	NASDAQ	DLTR	Fri, Sep 6, 2019	107.68	109.72	107.17	109.62
6167	NASDAQ	DLTR	Thu, Sep 5, 2019	106.43	108.29	106.19	107.63
6166	NASDAQ	DLTR	Wed, Sep 4, 2019	102.86	105.18	102.51	105.00
6165	NASDAQ	DLTR	Tue, Sep 3, 2019	101.19	102.15	99.88	101.99
6164	NASDAQ	DLTR	Fri, Aug 30, 2019	98.25	101.93	97.91	101.53
6163	NASDAQ	DLTR	Thu, Aug 29, 2019	102.50	104.24	96.68	97.67
6162	NASDAQ	DLTR	Wed, Aug 28, 2019	96.45	99.87	96.28	99.60
6161	NASDAQ	DLTR	Tue, Aug 27, 2019	96.37	97.97	95.88	96.75
6160	NASDAQ	DLTR	Mon, Aug 26, 2019	96.35	96.59	94.52	95.87
6159	NASDAQ	DLTR	Fri, Aug 23, 2019	96.92	98.09	94.83	95.16
6158	NASDAQ	DLTR	Thu, Aug 22, 2019	96.03	97.43	95.95	97.21
6157	NASDAQ	DLTR	Wed, Aug 21, 2019	95.84	96.23	94.88	96.08
6156	NASDAQ	DLTR	Tue, Aug 20, 2019	95.81	95.99	93.49	93.63
6155	NASDAQ	DLTR	Mon, Aug 19, 2019	95.17	96.40	94.64	96.20
6154	NASDAQ	DLTR	Fri, Aug 16, 2019	93.89	94.55	93.40	93.71
6153	NASDAQ	DLTR	Thu, Aug 15, 2019	93.72	94.92	92.34	93.14
6152	NASDAQ	DLTR	Wed, Aug 14, 2019	92.30	94.08	92.13	93.17
6151	NASDAQ	DLTR	Tue, Aug 13, 2019	91.09	98.41	90.41	94.60
6150	NASDAQ	DLTR	Mon, Aug 12, 2019	89.92	91.34	89.41	91.00
6149	NASDAQ	DLTR	Fri, Aug 9, 2019	92.86	92.86	89.90	90.09
6148	NASDAQ	DLTR	Thu, Aug 8, 2019	92.26	93.18	91.62	92.92
6147	NASDAQ	DLTR	Wed, Aug 7, 2019	92.12	93.36	91.25	92.38
6146	NASDAQ	DLTR	Tue, Aug 6, 2019	92.89	93.66	91.74	92.72
6145	NASDAQ	DLTR	Mon, Aug 5, 2019	94.60	94.78	91.88	92.86
6144	NASDAQ	DLTR	Fri, Aug 2, 2019	97.43	98.93	96.33	96.87
6143	NASDAQ	DLTR	Thu, Aug 1, 2019	101.45	103.83	94.70	97.69
6142	NASDAQ	DLTR	Wed, Jul 31, 2019	101.50	102.94	100.05	101.75
6141	NASDAQ	DLTR	Tue, Jul 30, 2019	103.47	103.86	101.19	101.49
6140	NASDAQ	DLTR	Mon, Jul 29, 2019	106.01	106.22	103.54	103.84
6139	NASDAQ	DLTR	Fri, Jul 26, 2019	106.55	106.55	105.85	106.10
6138	NASDAQ	DLTR	Thu, Jul 25, 2019	106.18	106.85	105.53	106.55
6137	NASDAQ	DLTR	Wed, Jul 24, 2019	105.32	106.70	104.76	106.24
6136	NASDAQ	DLTR	Tue, Jul 23, 2019	107.60	107.77	104.32	105.49
6135	NASDAQ	DLTR	Mon, Jul 22, 2019	108.09	108.35	107.00	107.55
6134	NASDAQ	DLTR	Fri, Jul 19, 2019	110.50	110.50	108.15	108.20
6133	NASDAQ	DLTR	Thu, Jul 18, 2019	111.94	111.98	109.52	110.12
6132	NASDAQ	DLTR	Wed, Jul 17, 2019	112.44	112.67	111.54	112.25
6131	NASDAQ	DLTR	Tue, Jul 16, 2019	111.84	112.44	111.47	112.32
6130	NASDAQ	DLTR	Mon, Jul 15, 2019	112.47	112.87	111.50	111.75
6129	NASDAQ	DLTR	Fri, Jul 12, 2019	111.14	112.47	110.65	112.43
6128	NASDAQ	DLTR	Thu, Jul 11, 2019	112.12	112.49	110.67	110.97
6127	NASDAQ	DLTR	Wed, Jul 10, 2019	111.62	112.18	111.23	111.69
6126	NASDAQ	DLTR	Tue, Jul 9, 2019	109.83	111.80	109.27	111.49
6125	NASDAQ	DLTR	Mon, Jul 8, 2019	109.32	110.49	109.00	110.26
6124	NASDAQ	DLTR	Fri, Jul 5, 2019	108.98	109.94	107.92	109.64
6123	NASDAQ	DLTR	Wed, Jul 3, 2019	109.39	110.43	109.02	109.75
6122	NASDAQ	DLTR	Tue, Jul 2, 2019	110.09	110.11	107.92	109.08
6121	NASDAQ	DLTR	Mon, Jul 1, 2019	108.79	110.34	108.75	110.09
6120	NASDAQ	DLTR	Fri, Jun 28, 2019	107.98	108.57	106.58	107.39
6119	NASDAQ	DLTR	Thu, Jun 27, 2019	109.23	109.23	108.03	108.14
6118	NASDAQ	DLTR	Wed, Jun 26, 2019	109.00	110.05	108.33	109.07
6117	NASDAQ	DLTR	Tue, Jun 25, 2019	112.61	112.68	108.75	108.95
6116	NASDAQ	DLTR	Mon, Jun 24, 2019	112.30	113.38	111.75	112.71
6115	NASDAQ	DLTR	Fri, Jun 21, 2019	110.89	112.50	110.46	112.19
6114	NASDAQ	DLTR	Thu, Jun 20, 2019	110.50	111.06	109.43	110.79
6113	NASDAQ	DLTR	Wed, Jun 19, 2019	109.50	109.72	107.64	109.37
6112	NASDAQ	DLTR	Tue, Jun 18, 2019	109.25	110.11	108.67	109.47
6111	NASDAQ	DLTR	Mon, Jun 17, 2019	110.43	110.76	107.96	108.13
6110	NASDAQ	DLTR	Fri, Jun 14, 2019	108.98	111.12	108.93	110.31
6109	NASDAQ	DLTR	Thu, Jun 13, 2019	108.27	108.73	107.10	108.66
6108	NASDAQ	DLTR	Wed, Jun 12, 2019	106.15	108.16	106.15	108.05
6107	NASDAQ	DLTR	Tue, Jun 11, 2019	108.00	108.30	105.36	106.53
6106	NASDAQ	DLTR	Mon, Jun 10, 2019	102.70	104.41	102.36	103.78
6105	NASDAQ	DLTR	Fri, Jun 7, 2019	102.58	103.73	102.15	102.64
6104	NASDAQ	DLTR	Thu, Jun 6, 2019	100.18	102.60	100.18	102.22
6103	NASDAQ	DLTR	Wed, Jun 5, 2019	100.87	101.45	99.88	100.29
6102	NASDAQ	DLTR	Tue, Jun 4, 2019	101.18	101.92	100.04	100.69
6101	NASDAQ	DLTR	Mon, Jun 3, 2019	101.59	102.75	100.24	100.69
6100	NASDAQ	DLTR	Fri, May 31, 2019	97.57	101.77	97.00	101.59
6099	NASDAQ	DLTR	Thu, May 30, 2019	96.17	100.82	96.06	98.31
6098	NASDAQ	DLTR	Wed, May 29, 2019	96.26	96.98	95.11	95.32
6097	NASDAQ	DLTR	Tue, May 28, 2019	98.42	98.95	96.94	97.27
6096	NASDAQ	DLTR	Fri, May 24, 2019	98.13	98.77	97.51	98.42
6095	NASDAQ	DLTR	Thu, May 23, 2019	99.16	99.44	96.69	97.46
6094	NASDAQ	DLTR	Wed, May 22, 2019	99.89	101.22	99.55	99.57
6093	NASDAQ	DLTR	Tue, May 21, 2019	99.65	100.18	97.60	99.77
6092	NASDAQ	DLTR	Mon, May 20, 2019	99.90	100.42	99.16	100.06
6091	NASDAQ	DLTR	Fri, May 17, 2019	100.47	101.03	99.40	100.39
6090	NASDAQ	DLTR	Thu, May 16, 2019	100.51	102.25	100.40	100.89
6089	NASDAQ	DLTR	Wed, May 15, 2019	98.16	100.42	97.83	100.20
6088	NASDAQ	DLTR	Tue, May 14, 2019	99.29	99.78	98.50	98.75
6087	NASDAQ	DLTR	Mon, May 13, 2019	102.62	102.62	99.01	99.34
6086	NASDAQ	DLTR	Fri, May 10, 2019	105.42	105.42	102.97	104.02
6085	NASDAQ	DLTR	Thu, May 9, 2019	105.43	106.43	104.87	105.64
6084	NASDAQ	DLTR	Wed, May 8, 2019	104.73	106.71	104.67	106.11
6083	NASDAQ	DLTR	Tue, May 7, 2019	107.99	108.07	104.42	105.45
6082	NASDAQ	DLTR	Mon, May 6, 2019	107.68	108.80	106.24	108.62
6081	NASDAQ	DLTR	Fri, May 3, 2019	109.70	110.18	108.36	108.82
6080	NASDAQ	DLTR	Thu, May 2, 2019	109.75	110.20	108.22	109.45
6079	NASDAQ	DLTR	Wed, May 1, 2019	111.29	111.36	109.64	109.65
6078	NASDAQ	DLTR	Tue, Apr 30, 2019	111.40	111.61	110.62	111.28
6077	NASDAQ	DLTR	Mon, Apr 29, 2019	110.16	111.04	109.46	110.98
6076	NASDAQ	DLTR	Fri, Apr 26, 2019	110.42	110.64	109.16	109.94
6075	NASDAQ	DLTR	Thu, Apr 25, 2019	110.06	111.53	109.40	110.76
6074	NASDAQ	DLTR	Wed, Apr 24, 2019	109.57	110.72	109.35	110.21
6073	NASDAQ	DLTR	Tue, Apr 23, 2019	108.21	109.57	107.18	109.30
6072	NASDAQ	DLTR	Mon, Apr 22, 2019	108.70	109.28	107.93	108.20
6071	NASDAQ	DLTR	Thu, Apr 18, 2019	108.66	109.05	107.98	108.67
6070	NASDAQ	DLTR	Wed, Apr 17, 2019	106.47	108.18	105.86	108.00
6069	NASDAQ	DLTR	Tue, Apr 16, 2019	107.05	107.59	105.90	106.31
6068	NASDAQ	DLTR	Mon, Apr 15, 2019	104.69	107.00	104.53	106.81
6067	NASDAQ	DLTR	Fri, Apr 12, 2019	104.77	105.00	104.11	104.45
6066	NASDAQ	DLTR	Thu, Apr 11, 2019	103.56	104.79	103.37	104.65
6065	NASDAQ	DLTR	Wed, Apr 10, 2019	102.85	103.75	102.76	103.43
6064	NASDAQ	DLTR	Tue, Apr 9, 2019	102.00	103.38	101.49	102.60
6063	NASDAQ	DLTR	Mon, Apr 8, 2019	104.42	104.93	102.02	102.44
6062	NASDAQ	DLTR	Fri, Apr 5, 2019	105.63	106.90	105.28	105.99
6061	NASDAQ	DLTR	Thu, Apr 4, 2019	104.72	105.97	104.10	105.63
6060	NASDAQ	DLTR	Wed, Apr 3, 2019	104.10	105.87	103.92	104.71
6059	NASDAQ	DLTR	Tue, Apr 2, 2019	103.31	104.31	102.76	104.11
6058	NASDAQ	DLTR	Mon, Apr 1, 2019	105.60	105.65	102.55	103.72
6057	NASDAQ	DLTR	Fri, Mar 29, 2019	103.73	105.24	103.27	105.04
6056	NASDAQ	DLTR	Thu, Mar 28, 2019	104.28	104.75	103.43	103.47
6055	NASDAQ	DLTR	Wed, Mar 27, 2019	102.07	105.15	101.46	104.22
6054	NASDAQ	DLTR	Tue, Mar 26, 2019	102.70	102.84	101.43	101.77
6053	NASDAQ	DLTR	Mon, Mar 25, 2019	101.40	102.56	101.28	101.96
6052	NASDAQ	DLTR	Fri, Mar 22, 2019	101.04	102.15	101.00	101.43
6051	NASDAQ	DLTR	Thu, Mar 21, 2019	101.74	102.39	101.30	101.41
6050	NASDAQ	DLTR	Wed, Mar 20, 2019	101.31	102.32	101.06	101.35
6049	NASDAQ	DLTR	Tue, Mar 19, 2019	101.14	102.23	100.81	101.31
6048	NASDAQ	DLTR	Mon, Mar 18, 2019	100.41	101.08	99.77	101.03
6047	NASDAQ	DLTR	Fri, Mar 15, 2019	100.52	100.79	99.51	99.86
6046	NASDAQ	DLTR	Thu, Mar 14, 2019	101.75	101.75	99.84	100.65
6045	NASDAQ	DLTR	Wed, Mar 13, 2019	102.62	103.22	102.20	102.56
6044	NASDAQ	DLTR	Tue, Mar 12, 2019	104.27	104.49	101.96	102.45
6043	NASDAQ	DLTR	Mon, Mar 11, 2019	102.19	103.91	101.66	103.84
6042	NASDAQ	DLTR	Fri, Mar 8, 2019	102.42	104.19	101.13	102.40
6041	NASDAQ	DLTR	Thu, Mar 7, 2019	99.43	103.51	99.04	103.16
6040	NASDAQ	DLTR	Wed, Mar 6, 2019	97.66	101.09	95.20	100.35
6039	NASDAQ	DLTR	Tue, Mar 5, 2019	96.14	96.14	95.08	95.47
6038	NASDAQ	DLTR	Mon, Mar 4, 2019	96.42	97.05	95.01	95.27
6037	NASDAQ	DLTR	Fri, Mar 1, 2019	96.86	97.39	95.95	96.36
6036	NASDAQ	DLTR	Thu, Feb 28, 2019	95.55	96.70	95.14	96.33
6035	NASDAQ	DLTR	Wed, Feb 27, 2019	96.19	96.60	94.75	95.77
6034	NASDAQ	DLTR	Tue, Feb 26, 2019	97.29	97.52	95.80	96.49
6033	NASDAQ	DLTR	Mon, Feb 25, 2019	97.80	98.40	97.16	97.28
6032	NASDAQ	DLTR	Fri, Feb 22, 2019	98.29	98.57	96.46	97.11
6031	NASDAQ	DLTR	Thu, Feb 21, 2019	98.95	98.95	97.70	98.12
6030	NASDAQ	DLTR	Wed, Feb 20, 2019	99.21	100.01	98.36	99.19
6029	NASDAQ	DLTR	Tue, Feb 19, 2019	99.40	99.44	98.41	99.05
6028	NASDAQ	DLTR	Fri, Feb 15, 2019	99.16	100.12	98.61	98.85
6027	NASDAQ	DLTR	Thu, Feb 14, 2019	98.06	99.10	97.67	98.53
6026	NASDAQ	DLTR	Wed, Feb 13, 2019	98.45	98.97	97.55	98.56
6025	NASDAQ	DLTR	Tue, Feb 12, 2019	98.34	98.71	97.97	98.08
6024	NASDAQ	DLTR	Mon, Feb 11, 2019	97.64	98.23	97.26	97.60
6023	NASDAQ	DLTR	Fri, Feb 8, 2019	97.81	98.29	97.29	97.65
6022	NASDAQ	DLTR	Thu, Feb 7, 2019	97.44	98.99	96.82	98.29
6021	NASDAQ	DLTR	Wed, Feb 6, 2019	97.78	98.10	97.07	97.79
6020	NASDAQ	DLTR	Tue, Feb 5, 2019	98.98	99.36	97.74	98.10
6019	NASDAQ	DLTR	Mon, Feb 4, 2019	96.72	98.60	96.13	98.54
6018	NASDAQ	DLTR	Fri, Feb 1, 2019	96.87	97.42	95.64	96.69
6017	NASDAQ	DLTR	Thu, Jan 31, 2019	96.15	96.89	95.55	96.83
6016	NASDAQ	DLTR	Wed, Jan 30, 2019	96.68	96.68	95.34	96.04
6015	NASDAQ	DLTR	Tue, Jan 29, 2019	95.55	96.46	95.06	96.20
6014	NASDAQ	DLTR	Mon, Jan 28, 2019	96.15	96.98	94.87	95.62
6013	NASDAQ	DLTR	Fri, Jan 25, 2019	95.19	97.15	95.19	96.92
6012	NASDAQ	DLTR	Thu, Jan 24, 2019	94.83	95.41	94.03	94.56
6011	NASDAQ	DLTR	Wed, Jan 23, 2019	95.42	96.27	93.84	94.44
6010	NASDAQ	DLTR	Tue, Jan 22, 2019	94.12	96.73	94.12	95.73
6009	NASDAQ	DLTR	Fri, Jan 18, 2019	95.29	95.74	94.49	94.66
6008	NASDAQ	DLTR	Thu, Jan 17, 2019	93.29	94.65	92.92	94.57
6007	NASDAQ	DLTR	Wed, Jan 16, 2019	95.72	96.18	93.77	93.86
6006	NASDAQ	DLTR	Tue, Jan 15, 2019	97.45	97.58	95.47	95.95
6005	NASDAQ	DLTR	Mon, Jan 14, 2019	97.00	97.85	96.07	97.23
6004	NASDAQ	DLTR	Fri, Jan 11, 2019	96.23	97.52	96.00	97.28
6003	NASDAQ	DLTR	Thu, Jan 10, 2019	94.01	96.93	94.01	96.41
6002	NASDAQ	DLTR	Wed, Jan 9, 2019	98.56	99.72	96.94	97.17
6001	NASDAQ	DLTR	Tue, Jan 8, 2019	98.33	98.98	96.76	98.60
6000	NASDAQ	DLTR	Mon, Jan 7, 2019	96.27	98.94	95.90	97.96
5999	NASDAQ	DLTR	Fri, Jan 4, 2019	91.71	93.64	91.37	92.89
5998	NASDAQ	DLTR	Thu, Jan 3, 2019	90.65	91.82	90.10	90.76
5997	NASDAQ	DLTR	Wed, Jan 2, 2019	89.80	91.53	89.04	91.20
5996	NASDAQ	DLTR	Mon, Dec 31, 2018	88.11	90.32	87.87	90.32
5995	NASDAQ	DLTR	Fri, Dec 28, 2018	87.75	88.64	87.32	87.73
5994	NASDAQ	DLTR	Thu, Dec 27, 2018	86.61	87.73	85.39	87.33
5993	NASDAQ	DLTR	Wed, Dec 26, 2018	83.92	88.36	83.92	88.02
5992	NASDAQ	DLTR	Mon, Dec 24, 2018	83.39	83.97	82.21	83.35
5991	NASDAQ	DLTR	Fri, Dec 21, 2018	83.93	85.58	83.02	83.46
5990	NASDAQ	DLTR	Thu, Dec 20, 2018	86.27	86.43	83.21	83.77
5989	NASDAQ	DLTR	Wed, Dec 19, 2018	85.90	87.83	85.60	86.23
5988	NASDAQ	DLTR	Tue, Dec 18, 2018	85.57	86.56	85.47	85.86
5987	NASDAQ	DLTR	Mon, Dec 17, 2018	85.74	86.95	84.50	85.01
5986	NASDAQ	DLTR	Fri, Dec 14, 2018	86.36	86.97	85.24	85.86
5985	NASDAQ	DLTR	Thu, Dec 13, 2018	84.77	85.48	84.77	85.05
5984	NASDAQ	DLTR	Wed, Dec 12, 2018	85.66	86.05	84.35	84.58
5983	NASDAQ	DLTR	Tue, Dec 11, 2018	84.67	86.04	83.76	84.81
5982	NASDAQ	DLTR	Mon, Dec 10, 2018	83.75	84.07	81.71	83.82
5981	NASDAQ	DLTR	Fri, Dec 7, 2018	85.15	85.85	83.23	83.39
5980	NASDAQ	DLTR	Thu, Dec 6, 2018	85.89	86.30	84.99	86.25
5979	NASDAQ	DLTR	Tue, Dec 4, 2018	86.35	87.15	84.83	86.25
5978	NASDAQ	DLTR	Mon, Dec 3, 2018	87.60	88.30	85.52	86.67
5977	NASDAQ	DLTR	Fri, Nov 30, 2018	88.63	89.48	86.73	86.77
5976	NASDAQ	DLTR	Thu, Nov 29, 2018	84.54	88.92	84.01	88.43
5975	NASDAQ	DLTR	Wed, Nov 28, 2018	82.13	83.77	81.73	83.32
5974	NASDAQ	DLTR	Tue, Nov 27, 2018	82.61	83.14	81.02	81.82
5973	NASDAQ	DLTR	Mon, Nov 26, 2018	84.94	84.94	82.02	83.15
5972	NASDAQ	DLTR	Fri, Nov 23, 2018	81.89	83.34	81.48	83.01
5971	NASDAQ	DLTR	Wed, Nov 21, 2018	81.93	83.08	81.52	82.13
5970	NASDAQ	DLTR	Tue, Nov 20, 2018	82.00	82.64	81.21	81.52
5969	NASDAQ	DLTR	Mon, Nov 19, 2018	84.15	85.45	83.55	84.03
5968	NASDAQ	DLTR	Fri, Nov 16, 2018	84.98	85.45	83.38	84.20
5967	NASDAQ	DLTR	Thu, Nov 15, 2018	85.14	85.92	83.03	85.52
5966	NASDAQ	DLTR	Wed, Nov 14, 2018	86.95	87.54	85.30	85.51
5965	NASDAQ	DLTR	Tue, Nov 13, 2018	86.39	87.23	85.92	86.94
5964	NASDAQ	DLTR	Mon, Nov 12, 2018	86.81	87.15	85.45	85.99
5963	NASDAQ	DLTR	Fri, Nov 9, 2018	87.69	87.94	85.93	86.38
5962	NASDAQ	DLTR	Thu, Nov 8, 2018	86.42	88.33	86.12	87.85
5961	NASDAQ	DLTR	Wed, Nov 7, 2018	86.61	86.81	85.63	86.45
5960	NASDAQ	DLTR	Tue, Nov 6, 2018	85.89	86.36	85.34	86.10
5959	NASDAQ	DLTR	Mon, Nov 5, 2018	85.21	86.48	84.90	86.08
5958	NASDAQ	DLTR	Fri, Nov 2, 2018	85.42	86.15	84.96	85.15
5957	NASDAQ	DLTR	Thu, Nov 1, 2018	84.22	85.61	83.84	84.90
5956	NASDAQ	DLTR	Wed, Oct 31, 2018	85.00	85.04	83.52	84.30
5955	NASDAQ	DLTR	Tue, Oct 30, 2018	84.21	85.08	83.68	84.34
5954	NASDAQ	DLTR	Mon, Oct 29, 2018	84.25	85.57	82.70	83.79
5953	NASDAQ	DLTR	Fri, Oct 26, 2018	81.72	84.08	81.34	83.28
5952	NASDAQ	DLTR	Thu, Oct 25, 2018	82.94	83.87	82.37	83.02
5951	NASDAQ	DLTR	Wed, Oct 24, 2018	84.00	85.08	82.16	82.43
5950	NASDAQ	DLTR	Tue, Oct 23, 2018	82.49	84.37	82.24	83.88
5949	NASDAQ	DLTR	Mon, Oct 22, 2018	84.82	85.31	83.12	83.52
5948	NASDAQ	DLTR	Fri, Oct 19, 2018	85.40	85.50	83.51	84.51
5947	NASDAQ	DLTR	Thu, Oct 18, 2018	85.36	86.51	84.39	84.80
5946	NASDAQ	DLTR	Wed, Oct 17, 2018	86.30	87.38	84.91	85.30
5945	NASDAQ	DLTR	Tue, Oct 16, 2018	81.29	86.98	80.47	86.50
5944	NASDAQ	DLTR	Mon, Oct 15, 2018	80.37	81.56	79.94	80.97
5943	NASDAQ	DLTR	Fri, Oct 12, 2018	81.16	81.43	79.66	81.14
5942	NASDAQ	DLTR	Thu, Oct 11, 2018	83.81	84.41	78.78	79.51
5941	NASDAQ	DLTR	Wed, Oct 10, 2018	82.92	85.10	82.34	84.23
5940	NASDAQ	DLTR	Tue, Oct 9, 2018	83.60	85.46	82.55	82.86
5939	NASDAQ	DLTR	Mon, Oct 8, 2018	80.63	82.47	80.63	82.28
5938	NASDAQ	DLTR	Fri, Oct 5, 2018	81.15	81.63	80.22	80.64
5937	NASDAQ	DLTR	Thu, Oct 4, 2018	81.12	81.68	80.85	81.11
5936	NASDAQ	DLTR	Wed, Oct 3, 2018	81.64	82.15	80.83	81.55
5935	NASDAQ	DLTR	Tue, Oct 2, 2018	82.41	82.97	81.43	81.64
5934	NASDAQ	DLTR	Mon, Oct 1, 2018	81.91	82.69	81.56	82.22
5933	NASDAQ	DLTR	Fri, Sep 28, 2018	82.39	82.39	80.94	81.55
5932	NASDAQ	DLTR	Thu, Sep 27, 2018	84.18	84.41	81.93	82.08
5931	NASDAQ	DLTR	Wed, Sep 26, 2018	85.71	85.71	84.30	84.36
5930	NASDAQ	DLTR	Tue, Sep 25, 2018	84.44	85.52	84.01	85.26
5929	NASDAQ	DLTR	Mon, Sep 24, 2018	84.60	85.93	84.23	85.63
5928	NASDAQ	DLTR	Fri, Sep 21, 2018	86.71	86.71	84.67	85.07
5927	NASDAQ	DLTR	Thu, Sep 20, 2018	84.60	86.30	84.05	86.22
5926	NASDAQ	DLTR	Wed, Sep 19, 2018	85.73	85.73	84.02	84.28
5925	NASDAQ	DLTR	Tue, Sep 18, 2018	85.00	85.66	84.56	85.21
5924	NASDAQ	DLTR	Mon, Sep 17, 2018	84.71	86.00	84.40	85.50
5923	NASDAQ	DLTR	Fri, Sep 14, 2018	84.27	84.87	83.57	84.57
5922	NASDAQ	DLTR	Thu, Sep 13, 2018	84.97	85.27	83.83	84.41
5921	NASDAQ	DLTR	Wed, Sep 12, 2018	83.94	85.09	83.39	84.97
5920	NASDAQ	DLTR	Tue, Sep 11, 2018	83.89	84.70	83.40	83.80
5919	NASDAQ	DLTR	Mon, Sep 10, 2018	82.42	83.97	82.41	83.90
5918	NASDAQ	DLTR	Fri, Sep 7, 2018	81.60	82.27	80.78	82.24
5917	NASDAQ	DLTR	Thu, Sep 6, 2018	82.92	83.29	81.44	82.12
5916	NASDAQ	DLTR	Wed, Sep 5, 2018	79.76	83.04	79.65	82.64
5915	NASDAQ	DLTR	Tue, Sep 4, 2018	80.45	81.70	79.17	79.98
5914	NASDAQ	DLTR	Fri, Aug 31, 2018	80.36	81.05	79.50	80.51
5913	NASDAQ	DLTR	Thu, Aug 30, 2018	89.60	90.38	79.77	79.78
5912	NASDAQ	DLTR	Wed, Aug 29, 2018	93.38	94.51	92.72	94.46
5911	NASDAQ	DLTR	Tue, Aug 28, 2018	93.03	93.89	92.84	93.38
5910	NASDAQ	DLTR	Mon, Aug 27, 2018	94.22	94.48	92.85	93.07
5909	NASDAQ	DLTR	Fri, Aug 24, 2018	93.90	94.16	93.01	93.46
5908	NASDAQ	DLTR	Thu, Aug 23, 2018	93.14	94.76	92.50	94.17
5907	NASDAQ	DLTR	Wed, Aug 22, 2018	94.88	95.00	93.14	93.32
5906	NASDAQ	DLTR	Tue, Aug 21, 2018	95.30	95.65	94.86	94.99
5905	NASDAQ	DLTR	Mon, Aug 20, 2018	96.00	96.00	94.91	94.98
5904	NASDAQ	DLTR	Fri, Aug 17, 2018	94.93	96.09	94.28	95.61
5903	NASDAQ	DLTR	Thu, Aug 16, 2018	95.30	96.00	94.13	95.05
5902	NASDAQ	DLTR	Wed, Aug 15, 2018	93.97	94.41	93.61	94.23
5901	NASDAQ	DLTR	Tue, Aug 14, 2018	93.00	94.84	93.00	94.53
5900	NASDAQ	DLTR	Mon, Aug 13, 2018	93.86	94.95	92.20	92.97
5899	NASDAQ	DLTR	Fri, Aug 10, 2018	92.06	93.13	91.91	92.43
5898	NASDAQ	DLTR	Thu, Aug 9, 2018	91.73	92.99	91.53	92.70
5897	NASDAQ	DLTR	Wed, Aug 8, 2018	92.88	92.88	91.27	91.62
5896	NASDAQ	DLTR	Tue, Aug 7, 2018	91.22	93.40	90.98	92.88
5895	NASDAQ	DLTR	Mon, Aug 6, 2018	90.35	91.17	89.85	90.79
5894	NASDAQ	DLTR	Fri, Aug 3, 2018	90.69	90.87	89.86	90.28
5893	NASDAQ	DLTR	Thu, Aug 2, 2018	89.56	91.04	89.42	90.66
5892	NASDAQ	DLTR	Wed, Aug 1, 2018	91.02	91.25	89.46	89.89
5891	NASDAQ	DLTR	Tue, Jul 31, 2018	90.00	91.33	89.40	91.28
5890	NASDAQ	DLTR	Mon, Jul 30, 2018	87.92	90.07	87.60	90.02
5889	NASDAQ	DLTR	Fri, Jul 27, 2018	89.55	90.01	87.46	87.99
5888	NASDAQ	DLTR	Thu, Jul 26, 2018	89.79	90.79	89.10	89.22
5887	NASDAQ	DLTR	Wed, Jul 25, 2018	88.42	89.76	88.10	89.40
5886	NASDAQ	DLTR	Tue, Jul 24, 2018	87.72	88.98	87.68	88.28
5885	NASDAQ	DLTR	Mon, Jul 23, 2018	86.34	88.36	86.12	87.99
5884	NASDAQ	DLTR	Fri, Jul 20, 2018	87.25	87.32	85.96	86.44
5883	NASDAQ	DLTR	Thu, Jul 19, 2018	86.71	87.82	86.23	87.49
5882	NASDAQ	DLTR	Wed, Jul 18, 2018	86.53	86.98	85.45	86.63
5881	NASDAQ	DLTR	Tue, Jul 17, 2018	86.08	87.44	85.81	86.73
5880	NASDAQ	DLTR	Mon, Jul 16, 2018	86.66	86.70	85.24	86.09
5879	NASDAQ	DLTR	Fri, Jul 13, 2018	85.95	87.09	85.55	86.75
5878	NASDAQ	DLTR	Thu, Jul 12, 2018	85.60	86.00	84.88	85.74
5877	NASDAQ	DLTR	Wed, Jul 11, 2018	85.73	85.84	83.73	85.20
5876	NASDAQ	DLTR	Tue, Jul 10, 2018	84.83	85.92	84.50	85.83
5875	NASDAQ	DLTR	Mon, Jul 9, 2018	84.65	85.83	84.26	84.67
5874	NASDAQ	DLTR	Fri, Jul 6, 2018	84.23	85.53	83.88	84.63
5873	NASDAQ	DLTR	Thu, Jul 5, 2018	83.79	84.13	83.21	83.99
5872	NASDAQ	DLTR	Tue, Jul 3, 2018	84.30	84.86	83.46	83.55
5871	NASDAQ	DLTR	Mon, Jul 2, 2018	84.53	84.74	83.32	84.03
5870	NASDAQ	DLTR	Fri, Jun 29, 2018	85.00	86.40	84.77	85.00
5869	NASDAQ	DLTR	Thu, Jun 28, 2018	83.62	85.48	82.04	85.01
5868	NASDAQ	DLTR	Wed, Jun 27, 2018	85.32	85.32	83.50	83.53
5867	NASDAQ	DLTR	Tue, Jun 26, 2018	86.61	86.72	84.77	85.15
5866	NASDAQ	DLTR	Mon, Jun 25, 2018	87.12	87.36	85.94	86.55
5865	NASDAQ	DLTR	Fri, Jun 22, 2018	86.58	87.38	86.38	86.99
5864	NASDAQ	DLTR	Thu, Jun 21, 2018	86.52	87.35	86.06	86.22
5863	NASDAQ	DLTR	Wed, Jun 20, 2018	87.88	88.24	85.93	86.56
5862	NASDAQ	DLTR	Tue, Jun 19, 2018	87.60	87.79	86.27	87.27
5861	NASDAQ	DLTR	Mon, Jun 18, 2018	87.39	89.10	87.10	88.40
5860	NASDAQ	DLTR	Fri, Jun 15, 2018	88.27	88.58	87.29	88.02
5859	NASDAQ	DLTR	Thu, Jun 14, 2018	88.16	88.64	87.19	88.34
5858	NASDAQ	DLTR	Wed, Jun 13, 2018	86.72	88.78	86.31	87.98
5857	NASDAQ	DLTR	Tue, Jun 12, 2018	84.10	87.07	83.96	86.59
5856	NASDAQ	DLTR	Mon, Jun 11, 2018	82.50	84.25	82.47	83.95
5855	NASDAQ	DLTR	Fri, Jun 8, 2018	81.96	82.91	81.88	82.63
5854	NASDAQ	DLTR	Thu, Jun 7, 2018	82.05	82.48	81.08	81.96
5853	NASDAQ	DLTR	Wed, Jun 6, 2018	83.23	83.68	81.00	81.59
5852	NASDAQ	DLTR	Tue, Jun 5, 2018	81.40	83.29	81.21	82.95
5851	NASDAQ	DLTR	Mon, Jun 4, 2018	81.08	81.69	80.01	81.21
5850	NASDAQ	DLTR	Fri, Jun 1, 2018	83.15	83.40	81.01	81.28
5849	NASDAQ	DLTR	Thu, May 31, 2018	88.27	89.00	81.31	82.59
5848	NASDAQ	DLTR	Wed, May 30, 2018	95.61	96.71	94.70	96.35
5847	NASDAQ	DLTR	Tue, May 29, 2018	95.01	95.71	94.11	94.90
5846	NASDAQ	DLTR	Fri, May 25, 2018	94.69	96.04	94.19	95.18
5845	NASDAQ	DLTR	Thu, May 24, 2018	93.69	97.65	93.67	94.65
5844	NASDAQ	DLTR	Wed, May 23, 2018	92.54	93.73	92.27	93.68
5843	NASDAQ	DLTR	Tue, May 22, 2018	94.26	95.12	93.48	93.59
5842	NASDAQ	DLTR	Mon, May 21, 2018	93.78	94.72	93.51	93.82
5841	NASDAQ	DLTR	Fri, May 18, 2018	93.77	94.33	93.05	93.10
5840	NASDAQ	DLTR	Thu, May 17, 2018	94.71	95.00	93.80	94.29
5839	NASDAQ	DLTR	Wed, May 16, 2018	95.01	96.66	94.20	94.49
5838	NASDAQ	DLTR	Tue, May 15, 2018	94.01	96.08	94.01	95.29
5837	NASDAQ	DLTR	Mon, May 14, 2018	93.93	95.24	93.80	94.86
5836	NASDAQ	DLTR	Fri, May 11, 2018	91.88	93.95	90.21	93.89
5835	NASDAQ	DLTR	Thu, May 10, 2018	93.39	93.92	92.34	92.62
5834	NASDAQ	DLTR	Wed, May 9, 2018	93.29	93.95	92.08	93.55
5833	NASDAQ	DLTR	Tue, May 8, 2018	92.92	94.45	92.51	93.68
5832	NASDAQ	DLTR	Mon, May 7, 2018	93.62	93.98	92.20	92.80
5831	NASDAQ	DLTR	Fri, May 4, 2018	95.15	95.15	93.02	93.61
5830	NASDAQ	DLTR	Thu, May 3, 2018	95.68	96.08	94.39	95.56
5829	NASDAQ	DLTR	Wed, May 2, 2018	95.49	97.02	94.80	96.21
5828	NASDAQ	DLTR	Tue, May 1, 2018	95.83	96.34	95.02	95.93
5827	NASDAQ	DLTR	Mon, Apr 30, 2018	97.81	98.10	95.89	95.89
5826	NASDAQ	DLTR	Fri, Apr 27, 2018	96.75	97.76	96.47	97.36
5825	NASDAQ	DLTR	Thu, Apr 26, 2018	96.86	97.58	95.58	96.93
5824	NASDAQ	DLTR	Wed, Apr 25, 2018	96.34	97.52	95.12	96.91
5823	NASDAQ	DLTR	Tue, Apr 24, 2018	98.39	98.39	96.01	96.52
5822	NASDAQ	DLTR	Mon, Apr 23, 2018	97.43	98.02	96.47	97.51
5821	NASDAQ	DLTR	Fri, Apr 20, 2018	98.67	98.80	96.92	97.56
5820	NASDAQ	DLTR	Thu, Apr 19, 2018	100.16	100.38	97.92	98.90
5819	NASDAQ	DLTR	Wed, Apr 18, 2018	100.43	101.75	100.19	100.52
5818	NASDAQ	DLTR	Tue, Apr 17, 2018	98.18	99.25	97.97	98.87
5817	NASDAQ	DLTR	Mon, Apr 16, 2018	97.43	97.88	96.30	97.55
5816	NASDAQ	DLTR	Fri, Apr 13, 2018	98.69	98.80	96.66	97.13
5815	NASDAQ	DLTR	Thu, Apr 12, 2018	98.52	99.53	98.01	98.10
5814	NASDAQ	DLTR	Wed, Apr 11, 2018	98.45	99.03	97.92	98.25
5813	NASDAQ	DLTR	Tue, Apr 10, 2018	100.00	100.30	97.93	99.07
5812	NASDAQ	DLTR	Mon, Apr 9, 2018	99.70	100.24	98.65	98.74
5811	NASDAQ	DLTR	Fri, Apr 6, 2018	98.07	99.76	97.28	98.72
5810	NASDAQ	DLTR	Thu, Apr 5, 2018	97.94	100.07	96.69	99.00
5809	NASDAQ	DLTR	Wed, Apr 4, 2018	94.22	97.80	93.70	97.56
5808	NASDAQ	DLTR	Tue, Apr 3, 2018	95.27	95.67	94.33	94.88
5807	NASDAQ	DLTR	Mon, Apr 2, 2018	94.74	94.99	93.16	94.40
5806	NASDAQ	DLTR	Thu, Mar 29, 2018	94.57	95.47	94.35	94.90
5805	NASDAQ	DLTR	Wed, Mar 28, 2018	93.53	95.28	93.53	93.91
5804	NASDAQ	DLTR	Tue, Mar 27, 2018	95.68	95.68	93.06	93.63
5803	NASDAQ	DLTR	Mon, Mar 26, 2018	95.13	95.96	93.65	95.21
5802	NASDAQ	DLTR	Fri, Mar 23, 2018	93.70	94.25	91.81	91.95
5801	NASDAQ	DLTR	Thu, Mar 22, 2018	93.40	94.84	92.61	93.54
5800	NASDAQ	DLTR	Wed, Mar 21, 2018	94.46	95.91	94.05	94.72
5799	NASDAQ	DLTR	Tue, Mar 20, 2018	94.49	95.01	93.35	94.94
5798	NASDAQ	DLTR	Mon, Mar 19, 2018	95.31	95.74	93.96	94.57
5797	NASDAQ	DLTR	Fri, Mar 16, 2018	94.39	95.92	93.76	95.75
5796	NASDAQ	DLTR	Thu, Mar 15, 2018	94.08	95.43	93.45	94.16
5795	NASDAQ	DLTR	Wed, Mar 14, 2018	94.40	94.59	92.17	92.81
5794	NASDAQ	DLTR	Tue, Mar 13, 2018	94.48	96.24	94.21	94.42
5793	NASDAQ	DLTR	Mon, Mar 12, 2018	93.06	94.96	92.70	94.29
5792	NASDAQ	DLTR	Fri, Mar 9, 2018	91.89	92.75	91.08	92.70
5791	NASDAQ	DLTR	Thu, Mar 8, 2018	91.00	93.78	90.72	91.32
5790	NASDAQ	DLTR	Wed, Mar 7, 2018	90.25	90.84	86.85	89.25
5789	NASDAQ	DLTR	Tue, Mar 6, 2018	102.95	104.73	101.17	104.36
5788	NASDAQ	DLTR	Mon, Mar 5, 2018	103.48	103.85	100.24	102.64
5787	NASDAQ	DLTR	Fri, Mar 2, 2018	103.38	105.59	102.12	104.41
5786	NASDAQ	DLTR	Thu, Mar 1, 2018	102.94	105.40	102.07	104.09
5785	NASDAQ	DLTR	Wed, Feb 28, 2018	104.57	105.11	102.61	102.64
5784	NASDAQ	DLTR	Tue, Feb 27, 2018	106.32	107.41	103.09	103.93
5783	NASDAQ	DLTR	Mon, Feb 26, 2018	107.50	108.83	106.01	106.22
5782	NASDAQ	DLTR	Fri, Feb 23, 2018	107.67	107.70	104.46	106.61
5781	NASDAQ	DLTR	Thu, Feb 22, 2018	106.50	107.85	106.11	107.00
5780	NASDAQ	DLTR	Wed, Feb 21, 2018	106.81	108.26	105.57	105.69
5779	NASDAQ	DLTR	Tue, Feb 20, 2018	105.71	109.23	104.59	106.81
5778	NASDAQ	DLTR	Fri, Feb 16, 2018	108.25	109.57	107.56	107.96
5777	NASDAQ	DLTR	Thu, Feb 15, 2018	106.02	108.58	105.27	108.57
5776	NASDAQ	DLTR	Wed, Feb 14, 2018	103.79	107.77	103.21	105.87
5775	NASDAQ	DLTR	Tue, Feb 13, 2018	103.73	106.82	103.72	104.84
5774	NASDAQ	DLTR	Mon, Feb 12, 2018	108.17	108.69	103.68	104.74
5773	NASDAQ	DLTR	Fri, Feb 9, 2018	102.33	108.91	101.54	107.62
5772	NASDAQ	DLTR	Thu, Feb 8, 2018	105.74	106.35	101.54	101.58
5771	NASDAQ	DLTR	Wed, Feb 7, 2018	107.07	108.76	106.06	106.08
5770	NASDAQ	DLTR	Tue, Feb 6, 2018	103.03	108.49	101.07	107.85
5769	NASDAQ	DLTR	Mon, Feb 5, 2018	108.39	110.44	105.24	105.24
5768	NASDAQ	DLTR	Fri, Feb 2, 2018	112.53	112.89	108.67	108.83
5767	NASDAQ	DLTR	Thu, Feb 1, 2018	113.60	114.89	111.74	113.87
5766	NASDAQ	DLTR	Wed, Jan 31, 2018	114.77	116.65	113.74	115.00
5765	NASDAQ	DLTR	Tue, Jan 30, 2018	115.99	116.46	114.34	114.60
5764	NASDAQ	DLTR	Mon, Jan 29, 2018	115.03	116.58	114.54	116.35
5763	NASDAQ	DLTR	Fri, Jan 26, 2018	115.00	115.50	113.83	115.43
5762	NASDAQ	DLTR	Thu, Jan 25, 2018	114.68	115.52	113.06	115.07
5761	NASDAQ	DLTR	Wed, Jan 24, 2018	114.41	115.49	112.72	114.34
5760	NASDAQ	DLTR	Tue, Jan 23, 2018	115.10	116.28	113.86	114.70
5759	NASDAQ	DLTR	Mon, Jan 22, 2018	114.28	115.04	113.43	115.02
5758	NASDAQ	DLTR	Fri, Jan 19, 2018	113.10	115.00	112.34	114.73
5757	NASDAQ	DLTR	Thu, Jan 18, 2018	113.07	113.33	111.57	112.90
5756	NASDAQ	DLTR	Wed, Jan 17, 2018	114.49	114.79	112.57	112.80
5755	NASDAQ	DLTR	Tue, Jan 16, 2018	115.49	115.89	112.55	112.88
5754	NASDAQ	DLTR	Fri, Jan 12, 2018	112.10	115.05	111.64	114.84
5753	NASDAQ	DLTR	Thu, Jan 11, 2018	109.66	111.69	109.18	111.35
5752	NASDAQ	DLTR	Wed, Jan 10, 2018	109.16	109.94	108.78	109.63
5751	NASDAQ	DLTR	Tue, Jan 9, 2018	109.50	109.82	108.66	109.69
5750	NASDAQ	DLTR	Mon, Jan 8, 2018	110.76	111.63	109.05	109.10
5749	NASDAQ	DLTR	Fri, Jan 5, 2018	109.59	111.23	109.29	111.14
5748	NASDAQ	DLTR	Thu, Jan 4, 2018	108.10	109.76	106.50	108.86
5747	NASDAQ	DLTR	Wed, Jan 3, 2018	109.06	109.48	107.58	108.02
5746	NASDAQ	DLTR	Tue, Jan 2, 2018	107.99	109.21	107.99	108.69
5745	NASDAQ	DLTR	Fri, Dec 29, 2017	107.86	108.70	107.27	107.31
5744	NASDAQ	DLTR	Thu, Dec 28, 2017	108.00	108.41	107.45	108.07
5743	NASDAQ	DLTR	Wed, Dec 27, 2017	108.50	108.77	107.12	107.49
5742	NASDAQ	DLTR	Tue, Dec 26, 2017	109.58	110.69	108.20	108.50
5741	NASDAQ	DLTR	Fri, Dec 22, 2017	108.45	109.74	107.79	109.46
5740	NASDAQ	DLTR	Thu, Dec 21, 2017	109.32	109.63	108.32	108.47
5739	NASDAQ	DLTR	Wed, Dec 20, 2017	109.63	110.75	108.31	108.92
5738	NASDAQ	DLTR	Tue, Dec 19, 2017	109.52	110.86	108.51	109.17
5737	NASDAQ	DLTR	Mon, Dec 18, 2017	107.06	109.50	106.45	109.10
5736	NASDAQ	DLTR	Fri, Dec 15, 2017	105.21	107.27	104.26	106.29
5735	NASDAQ	DLTR	Thu, Dec 14, 2017	106.15	106.78	104.00	104.65
5734	NASDAQ	DLTR	Wed, Dec 13, 2017	106.00	106.55	105.25	105.59
5733	NASDAQ	DLTR	Tue, Dec 12, 2017	107.58	109.00	106.10	106.22
5732	NASDAQ	DLTR	Mon, Dec 11, 2017	108.67	108.69	105.45	107.07
5731	NASDAQ	DLTR	Fri, Dec 8, 2017	107.58	108.90	107.17	108.67
5730	NASDAQ	DLTR	Thu, Dec 7, 2017	107.93	108.07	106.14	107.31
5729	NASDAQ	DLTR	Wed, Dec 6, 2017	106.19	106.52	105.17	105.52
5728	NASDAQ	DLTR	Tue, Dec 5, 2017	106.26	106.94	104.78	105.89
5727	NASDAQ	DLTR	Mon, Dec 4, 2017	104.49	107.11	104.41	106.37
5726	NASDAQ	DLTR	Fri, Dec 1, 2017	101.82	103.91	100.65	103.01
5725	NASDAQ	DLTR	Thu, Nov 30, 2017	104.15	105.14	102.65	102.76
5724	NASDAQ	DLTR	Wed, Nov 29, 2017	101.31	104.40	101.01	104.14
5723	NASDAQ	DLTR	Tue, Nov 28, 2017	98.39	101.09	98.38	100.94
5722	NASDAQ	DLTR	Mon, Nov 27, 2017	98.32	98.98	97.70	98.20
5721	NASDAQ	DLTR	Fri, Nov 24, 2017	99.70	99.70	98.03	98.38
5720	NASDAQ	DLTR	Wed, Nov 22, 2017	99.23	100.74	98.99	99.77
5719	NASDAQ	DLTR	Tue, Nov 21, 2017	100.15	100.54	95.44	99.46
5718	NASDAQ	DLTR	Mon, Nov 20, 2017	95.12	97.24	94.71	97.11
5717	NASDAQ	DLTR	Fri, Nov 17, 2017	94.79	95.22	93.99	94.61
5716	NASDAQ	DLTR	Thu, Nov 16, 2017	93.56	94.98	93.15	94.63
5715	NASDAQ	DLTR	Wed, Nov 15, 2017	92.83	93.76	91.31	93.09
5714	NASDAQ	DLTR	Tue, Nov 14, 2017	93.48	93.57	92.30	93.45
5713	NASDAQ	DLTR	Mon, Nov 13, 2017	94.71	95.46	92.98	93.69
5712	NASDAQ	DLTR	Fri, Nov 10, 2017	94.14	95.64	93.92	95.06
5711	NASDAQ	DLTR	Thu, Nov 9, 2017	93.35	95.09	93.35	94.38
5710	NASDAQ	DLTR	Wed, Nov 8, 2017	93.32	94.66	93.10	93.90
5709	NASDAQ	DLTR	Tue, Nov 7, 2017	93.47	93.78	92.48	93.62
5708	NASDAQ	DLTR	Mon, Nov 6, 2017	93.48	93.74	92.34	93.39
5707	NASDAQ	DLTR	Fri, Nov 3, 2017	93.28	94.49	92.82	93.75
5706	NASDAQ	DLTR	Thu, Nov 2, 2017	91.20	94.80	90.89	92.55
5705	NASDAQ	DLTR	Wed, Nov 1, 2017	91.60	92.06	90.34	91.12
5704	NASDAQ	DLTR	Tue, Oct 31, 2017	91.63	92.21	91.05	91.25
5703	NASDAQ	DLTR	Mon, Oct 30, 2017	92.52	92.92	90.30	91.44
5702	NASDAQ	DLTR	Fri, Oct 27, 2017	92.02	93.33	90.85	93.21
5701	NASDAQ	DLTR	Thu, Oct 26, 2017	92.12	93.34	91.78	93.23
5700	NASDAQ	DLTR	Wed, Oct 25, 2017	91.50	91.90	91.06	91.61
5699	NASDAQ	DLTR	Tue, Oct 24, 2017	91.61	92.31	91.13	91.78
5698	NASDAQ	DLTR	Mon, Oct 23, 2017	92.38	93.68	91.58	91.72
5697	NASDAQ	DLTR	Fri, Oct 20, 2017	91.95	92.55	91.58	92.37
5696	NASDAQ	DLTR	Thu, Oct 19, 2017	91.40	91.93	90.80	91.41
5695	NASDAQ	DLTR	Wed, Oct 18, 2017	91.45	92.05	91.26	91.47
5694	NASDAQ	DLTR	Tue, Oct 17, 2017	91.70	92.22	91.15	91.53
5693	NASDAQ	DLTR	Mon, Oct 16, 2017	91.06	92.05	91.06	91.95
5692	NASDAQ	DLTR	Fri, Oct 13, 2017	90.16	92.15	89.94	91.50
5691	NASDAQ	DLTR	Thu, Oct 12, 2017	91.23	91.50	89.95	91.37
5690	NASDAQ	DLTR	Wed, Oct 11, 2017	89.20	91.39	89.13	91.23
5689	NASDAQ	DLTR	Tue, Oct 10, 2017	88.56	90.51	88.50	89.30
5688	NASDAQ	DLTR	Mon, Oct 9, 2017	89.61	89.61	87.92	88.37
5687	NASDAQ	DLTR	Fri, Oct 6, 2017	88.64	89.50	88.34	89.42
5686	NASDAQ	DLTR	Thu, Oct 5, 2017	89.04	89.90	88.63	89.15
5685	NASDAQ	DLTR	Wed, Oct 4, 2017	88.00	89.77	87.62	89.05
5684	NASDAQ	DLTR	Tue, Oct 3, 2017	86.75	87.37	86.36	86.82
5683	NASDAQ	DLTR	Mon, Oct 2, 2017	86.60	86.92	86.18	86.47
5682	NASDAQ	DLTR	Fri, Sep 29, 2017	85.68	87.19	85.68	86.82
5681	NASDAQ	DLTR	Thu, Sep 28, 2017	85.15	85.82	84.65	85.68
5680	NASDAQ	DLTR	Wed, Sep 27, 2017	85.27	86.22	84.37	85.67
5679	NASDAQ	DLTR	Tue, Sep 26, 2017	85.21	86.05	84.75	84.89
5678	NASDAQ	DLTR	Mon, Sep 25, 2017	84.08	86.02	84.08	84.99
5677	NASDAQ	DLTR	Fri, Sep 22, 2017	83.12	84.80	83.04	84.62
5676	NASDAQ	DLTR	Thu, Sep 21, 2017	83.44	83.54	82.40	83.14
5675	NASDAQ	DLTR	Wed, Sep 20, 2017	83.44	83.96	82.29	83.42
5674	NASDAQ	DLTR	Tue, Sep 19, 2017	83.09	83.55	82.36	83.43
5673	NASDAQ	DLTR	Mon, Sep 18, 2017	83.45	84.56	83.05	83.19
5672	NASDAQ	DLTR	Fri, Sep 15, 2017	83.59	84.31	83.00	83.48
5671	NASDAQ	DLTR	Thu, Sep 14, 2017	84.14	84.40	83.13	83.46
5670	NASDAQ	DLTR	Wed, Sep 13, 2017	83.97	84.90	83.66	84.41
5669	NASDAQ	DLTR	Tue, Sep 12, 2017	83.32	84.56	83.16	83.98
5668	NASDAQ	DLTR	Mon, Sep 11, 2017	83.14	83.51	82.20	83.40
5667	NASDAQ	DLTR	Fri, Sep 8, 2017	83.35	83.95	81.71	82.83
5666	NASDAQ	DLTR	Thu, Sep 7, 2017	82.85	83.49	82.67	83.23
5665	NASDAQ	DLTR	Wed, Sep 6, 2017	82.47	83.29	82.23	82.73
5664	NASDAQ	DLTR	Tue, Sep 5, 2017	81.41	83.32	81.37	82.49
5663	NASDAQ	DLTR	Fri, Sep 1, 2017	79.79	81.29	79.66	81.06
5662	NASDAQ	DLTR	Thu, Aug 31, 2017	79.23	80.23	78.32	79.64
5661	NASDAQ	DLTR	Wed, Aug 30, 2017	79.76	80.16	79.34	79.72
5660	NASDAQ	DLTR	Tue, Aug 29, 2017	79.59	80.30	79.43	79.70
5659	NASDAQ	DLTR	Mon, Aug 28, 2017	80.78	81.50	80.21	80.38
5658	NASDAQ	DLTR	Fri, Aug 25, 2017	79.88	80.78	77.92	80.39
5657	NASDAQ	DLTR	Thu, Aug 24, 2017	82.21	82.26	77.57	78.50
5656	NASDAQ	DLTR	Wed, Aug 23, 2017	74.63	74.95	73.86	74.32
5655	NASDAQ	DLTR	Tue, Aug 22, 2017	74.51	75.43	74.51	74.95
5654	NASDAQ	DLTR	Mon, Aug 21, 2017	74.22	74.67	73.74	74.25
5653	NASDAQ	DLTR	Fri, Aug 18, 2017	74.24	74.87	74.20	74.25
5652	NASDAQ	DLTR	Thu, Aug 17, 2017	74.03	74.81	73.20	74.34
5651	NASDAQ	DLTR	Wed, Aug 16, 2017	74.26	75.04	74.22	74.44
5650	NASDAQ	DLTR	Tue, Aug 15, 2017	74.57	74.89	73.31	73.44
5649	NASDAQ	DLTR	Mon, Aug 14, 2017	74.14	75.70	73.95	74.62
5648	NASDAQ	DLTR	Fri, Aug 11, 2017	73.01	73.89	72.85	73.50
5647	NASDAQ	DLTR	Thu, Aug 10, 2017	74.26	74.29	72.78	73.08
5646	NASDAQ	DLTR	Wed, Aug 9, 2017	75.14	75.57	74.42	74.92
5645	NASDAQ	DLTR	Tue, Aug 8, 2017	75.53	76.06	75.32	75.75
5644	NASDAQ	DLTR	Mon, Aug 7, 2017	74.57	75.92	74.51	75.53
5643	NASDAQ	DLTR	Fri, Aug 4, 2017	73.77	74.21	73.23	74.11
5642	NASDAQ	DLTR	Thu, Aug 3, 2017	73.12	74.30	73.08	73.53
5641	NASDAQ	DLTR	Wed, Aug 2, 2017	72.74	73.37	72.23	72.97
5640	NASDAQ	DLTR	Tue, Aug 1, 2017	72.10	73.14	71.79	73.01
5639	NASDAQ	DLTR	Mon, Jul 31, 2017	72.00	72.33	71.19	72.08
5638	NASDAQ	DLTR	Fri, Jul 28, 2017	71.92	72.38	71.17	71.80
5637	NASDAQ	DLTR	Thu, Jul 27, 2017	70.97	72.42	70.37	72.24
5636	NASDAQ	DLTR	Wed, Jul 26, 2017	70.30	71.00	69.54	70.92
5635	NASDAQ	DLTR	Tue, Jul 25, 2017	69.38	71.02	69.17	70.59
5634	NASDAQ	DLTR	Mon, Jul 24, 2017	70.60	70.60	68.66	69.28
5633	NASDAQ	DLTR	Fri, Jul 21, 2017	70.62	71.36	70.52	70.89
5632	NASDAQ	DLTR	Thu, Jul 20, 2017	70.60	71.15	70.09	70.77
5631	NASDAQ	DLTR	Wed, Jul 19, 2017	69.53	70.39	69.31	70.35
5630	NASDAQ	DLTR	Tue, Jul 18, 2017	69.87	70.01	68.82	69.28
5629	NASDAQ	DLTR	Mon, Jul 17, 2017	69.11	70.88	69.11	69.87
5628	NASDAQ	DLTR	Fri, Jul 14, 2017	68.79	69.15	68.20	69.11
5627	NASDAQ	DLTR	Thu, Jul 13, 2017	68.05	68.92	67.85	68.57
5626	NASDAQ	DLTR	Wed, Jul 12, 2017	67.35	68.07	67.00	67.40
5625	NASDAQ	DLTR	Tue, Jul 11, 2017	66.53	67.42	66.39	66.87
5624	NASDAQ	DLTR	Mon, Jul 10, 2017	67.90	68.02	66.01	66.39
5623	NASDAQ	DLTR	Fri, Jul 7, 2017	68.00	68.69	67.67	67.98
5622	NASDAQ	DLTR	Thu, Jul 6, 2017	68.06	68.29	67.55	67.93
5621	NASDAQ	DLTR	Wed, Jul 5, 2017	69.96	70.06	67.71	68.21
5620	NASDAQ	DLTR	Mon, Jul 3, 2017	70.03	70.66	69.34	69.89
5619	NASDAQ	DLTR	Fri, Jun 30, 2017	70.01	70.41	69.23	69.92
5618	NASDAQ	DLTR	Thu, Jun 29, 2017	69.83	70.42	69.34	69.73
5617	NASDAQ	DLTR	Wed, Jun 28, 2017	70.48	70.81	69.37	69.97
5616	NASDAQ	DLTR	Tue, Jun 27, 2017	68.30	70.30	68.25	69.22
5615	NASDAQ	DLTR	Mon, Jun 26, 2017	66.81	68.53	66.53	68.49
5614	NASDAQ	DLTR	Fri, Jun 23, 2017	67.35	67.67	66.17	66.60
5613	NASDAQ	DLTR	Thu, Jun 22, 2017	68.10	68.54	67.61	67.68
5612	NASDAQ	DLTR	Wed, Jun 21, 2017	69.04	69.88	67.60	68.05
5611	NASDAQ	DLTR	Tue, Jun 20, 2017	70.62	70.69	68.73	68.94
5610	NASDAQ	DLTR	Mon, Jun 19, 2017	70.53	71.00	69.45	70.55
5609	NASDAQ	DLTR	Fri, Jun 16, 2017	69.67	70.63	65.63	70.07
5608	NASDAQ	DLTR	Thu, Jun 15, 2017	74.82	75.58	72.34	72.73
5607	NASDAQ	DLTR	Wed, Jun 14, 2017	75.52	75.85	74.70	75.27
5606	NASDAQ	DLTR	Tue, Jun 13, 2017	75.27	75.88	74.87	75.50
5605	NASDAQ	DLTR	Mon, Jun 12, 2017	75.43	76.77	74.95	75.35
5604	NASDAQ	DLTR	Fri, Jun 9, 2017	74.85	75.88	74.40	75.38
5603	NASDAQ	DLTR	Thu, Jun 8, 2017	75.79	77.09	74.66	74.84
5602	NASDAQ	DLTR	Wed, Jun 7, 2017	77.33	77.33	75.00	75.41
5601	NASDAQ	DLTR	Tue, Jun 6, 2017	78.61	78.61	76.25	76.88
5600	NASDAQ	DLTR	Mon, Jun 5, 2017	80.15	80.34	78.49	79.28
5599	NASDAQ	DLTR	Fri, Jun 2, 2017	80.49	80.93	79.85	80.43
5598	NASDAQ	DLTR	Thu, Jun 1, 2017	78.03	80.58	78.01	80.56
5597	NASDAQ	DLTR	Wed, May 31, 2017	78.27	78.38	76.43	77.70
5596	NASDAQ	DLTR	Tue, May 30, 2017	78.08	78.99	77.82	78.17
5595	NASDAQ	DLTR	Fri, May 26, 2017	79.15	80.46	77.71	78.28
5594	NASDAQ	DLTR	Thu, May 25, 2017	76.02	81.00	76.00	78.80
5593	NASDAQ	DLTR	Wed, May 24, 2017	78.86	79.14	76.72	78.08
5592	NASDAQ	DLTR	Tue, May 23, 2017	80.85	80.91	78.59	78.85
5591	NASDAQ	DLTR	Mon, May 22, 2017	79.62	81.10	79.35	80.92
5590	NASDAQ	DLTR	Fri, May 19, 2017	78.97	80.00	78.32	79.68
5589	NASDAQ	DLTR	Thu, May 18, 2017	78.34	79.45	77.83	79.00
5588	NASDAQ	DLTR	Wed, May 17, 2017	79.16	79.60	77.66	78.08
5587	NASDAQ	DLTR	Tue, May 16, 2017	80.78	81.13	78.88	79.10
5586	NASDAQ	DLTR	Mon, May 15, 2017	81.50	82.05	80.78	80.94
5585	NASDAQ	DLTR	Fri, May 12, 2017	81.31	81.35	80.33	81.29
5584	NASDAQ	DLTR	Thu, May 11, 2017	82.35	83.04	81.15	81.49
5583	NASDAQ	DLTR	Wed, May 10, 2017	82.53	83.33	82.33	83.02
5582	NASDAQ	DLTR	Tue, May 9, 2017	82.46	83.48	82.33	82.78
5581	NASDAQ	DLTR	Mon, May 8, 2017	82.13	82.37	81.69	82.29
5580	NASDAQ	DLTR	Fri, May 5, 2017	82.38	82.68	81.65	82.00
5579	NASDAQ	DLTR	Thu, May 4, 2017	82.10	82.56	81.70	81.96
5578	NASDAQ	DLTR	Wed, May 3, 2017	81.73	82.39	81.41	81.92
5577	NASDAQ	DLTR	Tue, May 2, 2017	80.75	82.10	80.50	81.70
5576	NASDAQ	DLTR	Mon, May 1, 2017	83.07	83.21	80.66	80.75
5575	NASDAQ	DLTR	Fri, Apr 28, 2017	82.98	83.21	82.23	82.77
5574	NASDAQ	DLTR	Thu, Apr 27, 2017	81.73	83.14	81.49	83.13
5573	NASDAQ	DLTR	Wed, Apr 26, 2017	81.00	82.42	80.69	81.73
5572	NASDAQ	DLTR	Tue, Apr 25, 2017	80.28	80.82	79.37	80.69
5571	NASDAQ	DLTR	Mon, Apr 24, 2017	80.02	80.50	79.45	79.79
5570	NASDAQ	DLTR	Fri, Apr 21, 2017	79.73	79.79	78.68	78.81
5569	NASDAQ	DLTR	Thu, Apr 20, 2017	78.45	80.51	78.45	79.57
5568	NASDAQ	DLTR	Wed, Apr 19, 2017	77.81	78.90	77.49	78.02
5567	NASDAQ	DLTR	Tue, Apr 18, 2017	76.73	77.81	76.53	77.43
5566	NASDAQ	DLTR	Mon, Apr 17, 2017	76.67	76.95	76.17	76.83
5565	NASDAQ	DLTR	Thu, Apr 13, 2017	77.19	77.60	76.45	76.46
5564	NASDAQ	DLTR	Wed, Apr 12, 2017	76.80	77.52	76.54	77.14
5563	NASDAQ	DLTR	Tue, Apr 11, 2017	77.68	77.75	76.41	77.08
5562	NASDAQ	DLTR	Mon, Apr 10, 2017	77.67	78.65	77.42	77.74
5561	NASDAQ	DLTR	Fri, Apr 7, 2017	78.05	78.21	77.43	77.61
5560	NASDAQ	DLTR	Thu, Apr 6, 2017	77.06	79.07	77.02	78.05
5559	NASDAQ	DLTR	Wed, Apr 5, 2017	77.68	78.63	76.98	77.05
5558	NASDAQ	DLTR	Tue, Apr 4, 2017	77.76	77.96	76.90	77.67
5557	NASDAQ	DLTR	Mon, Apr 3, 2017	78.46	78.89	77.22	77.72
5556	NASDAQ	DLTR	Fri, Mar 31, 2017	79.28	79.88	78.44	78.46
5555	NASDAQ	DLTR	Thu, Mar 30, 2017	78.21	79.51	78.03	79.44
5554	NASDAQ	DLTR	Wed, Mar 29, 2017	76.32	78.87	76.22	78.51
5553	NASDAQ	DLTR	Tue, Mar 28, 2017	75.83	76.78	75.81	76.55
5552	NASDAQ	DLTR	Mon, Mar 27, 2017	74.89	76.57	74.56	76.13
5551	NASDAQ	DLTR	Fri, Mar 24, 2017	74.51	75.45	73.95	74.92
5550	NASDAQ	DLTR	Thu, Mar 23, 2017	74.64	75.20	74.06	74.38
5549	NASDAQ	DLTR	Wed, Mar 22, 2017	73.58	74.17	73.00	73.98
5548	NASDAQ	DLTR	Tue, Mar 21, 2017	74.72	74.90	72.91	73.44
5547	NASDAQ	DLTR	Mon, Mar 20, 2017	75.79	75.84	74.01	74.30
5546	NASDAQ	DLTR	Fri, Mar 17, 2017	76.48	76.48	74.91	75.70
5545	NASDAQ	DLTR	Thu, Mar 16, 2017	74.00	76.13	73.68	75.53
5544	NASDAQ	DLTR	Wed, Mar 15, 2017	74.11	74.72	73.45	74.56
5543	NASDAQ	DLTR	Tue, Mar 14, 2017	74.68	75.14	73.82	74.19
5542	NASDAQ	DLTR	Mon, Mar 13, 2017	75.10	75.12	73.81	74.58
5541	NASDAQ	DLTR	Fri, Mar 10, 2017	75.83	76.19	75.00	75.06
5540	NASDAQ	DLTR	Thu, Mar 9, 2017	75.61	75.94	75.10	75.53
5539	NASDAQ	DLTR	Wed, Mar 8, 2017	75.34	76.00	75.01	75.60
5538	NASDAQ	DLTR	Tue, Mar 7, 2017	75.73	76.43	75.04	75.22
5537	NASDAQ	DLTR	Mon, Mar 6, 2017	77.00	77.15	75.64	75.93
5536	NASDAQ	DLTR	Fri, Mar 3, 2017	77.47	78.00	76.53	77.13
5535	NASDAQ	DLTR	Thu, Mar 2, 2017	76.91	79.67	76.66	77.74
5534	NASDAQ	DLTR	Wed, Mar 1, 2017	78.97	82.10	74.74	76.84
5533	NASDAQ	DLTR	Tue, Feb 28, 2017	78.54	78.54	76.14	76.68
5532	NASDAQ	DLTR	Mon, Feb 27, 2017	79.70	79.98	78.41	79.56
5531	NASDAQ	DLTR	Fri, Feb 24, 2017	77.67	81.24	77.03	79.41
5530	NASDAQ	DLTR	Thu, Feb 23, 2017	78.74	78.92	76.93	77.57
5529	NASDAQ	DLTR	Wed, Feb 22, 2017	80.17	80.20	78.30	78.54
5528	NASDAQ	DLTR	Tue, Feb 21, 2017	80.50	82.25	79.22	79.76
5527	NASDAQ	DLTR	Fri, Feb 17, 2017	77.93	80.20	77.67	80.00
5526	NASDAQ	DLTR	Thu, Feb 16, 2017	78.70	79.55	77.51	78.00
5525	NASDAQ	DLTR	Wed, Feb 15, 2017	79.40	79.99	78.35	78.74
5524	NASDAQ	DLTR	Tue, Feb 14, 2017	77.50	79.90	77.50	79.80
5523	NASDAQ	DLTR	Mon, Feb 13, 2017	78.43	78.54	77.13	77.70
5522	NASDAQ	DLTR	Fri, Feb 10, 2017	79.73	79.90	77.93	78.02
5521	NASDAQ	DLTR	Thu, Feb 9, 2017	76.58	79.85	76.57	79.39
5520	NASDAQ	DLTR	Wed, Feb 8, 2017	75.35	76.88	75.22	76.66
5519	NASDAQ	DLTR	Tue, Feb 7, 2017	74.50	75.41	74.47	75.21
5518	NASDAQ	DLTR	Mon, Feb 6, 2017	76.71	76.85	74.96	75.12
5517	NASDAQ	DLTR	Fri, Feb 3, 2017	77.08	78.15	76.56	76.69
5516	NASDAQ	DLTR	Thu, Feb 2, 2017	76.76	78.62	76.44	77.20
5515	NASDAQ	DLTR	Wed, Feb 1, 2017	77.01	77.40	76.04	76.39
5514	NASDAQ	DLTR	Tue, Jan 31, 2017	74.80	77.22	74.37	77.19
5513	NASDAQ	DLTR	Mon, Jan 30, 2017	73.49	75.46	72.89	75.25
5512	NASDAQ	DLTR	Fri, Jan 27, 2017	76.34	76.49	73.92	74.05
5511	NASDAQ	DLTR	Thu, Jan 26, 2017	76.66	77.23	76.00	76.17
5510	NASDAQ	DLTR	Wed, Jan 25, 2017	77.41	77.82	76.62	76.89
5509	NASDAQ	DLTR	Tue, Jan 24, 2017	75.54	76.95	75.54	76.88
5508	NASDAQ	DLTR	Mon, Jan 23, 2017	76.58	76.72	75.29	75.55
5507	NASDAQ	DLTR	Fri, Jan 20, 2017	76.69	77.04	75.60	76.56
5506	NASDAQ	DLTR	Thu, Jan 19, 2017	77.23	77.49	76.05	76.26
5505	NASDAQ	DLTR	Wed, Jan 18, 2017	78.51	79.12	76.40	77.31
5504	NASDAQ	DLTR	Tue, Jan 17, 2017	77.77	81.92	77.24	79.51
5503	NASDAQ	DLTR	Fri, Jan 13, 2017	77.49	77.71	76.88	77.13
5502	NASDAQ	DLTR	Thu, Jan 12, 2017	77.81	77.81	76.92	77.53
5501	NASDAQ	DLTR	Wed, Jan 11, 2017	77.70	78.40	77.44	77.81
5500	NASDAQ	DLTR	Tue, Jan 10, 2017	77.05	78.40	76.75	77.96
5499	NASDAQ	DLTR	Mon, Jan 9, 2017	76.74	77.36	76.66	77.14
5498	NASDAQ	DLTR	Fri, Jan 6, 2017	78.17	78.44	76.94	77.09
5497	NASDAQ	DLTR	Thu, Jan 5, 2017	78.42	79.58	77.59	78.06
5496	NASDAQ	DLTR	Wed, Jan 4, 2017	77.52	80.23	77.52	79.45
5495	NASDAQ	DLTR	Tue, Jan 3, 2017	77.57	78.14	76.42	77.45
5494	NASDAQ	DLTR	Fri, Dec 30, 2016	77.57	77.72	76.42	77.18
5493	NASDAQ	DLTR	Thu, Dec 29, 2016	77.65	78.08	76.81	77.34
5492	NASDAQ	DLTR	Wed, Dec 28, 2016	78.54	79.17	77.40	77.67
5491	NASDAQ	DLTR	Tue, Dec 27, 2016	78.97	79.74	74.92	78.12
5490	NASDAQ	DLTR	Fri, Dec 23, 2016	79.46	80.21	78.38	78.70
5489	NASDAQ	DLTR	Thu, Dec 22, 2016	84.02	84.02	78.94	79.31
5488	NASDAQ	DLTR	Wed, Dec 21, 2016	84.68	85.05	83.28	84.06
5487	NASDAQ	DLTR	Tue, Dec 20, 2016	84.42	85.83	84.35	85.09
5486	NASDAQ	DLTR	Mon, Dec 19, 2016	84.20	85.33	83.81	84.27
5485	NASDAQ	DLTR	Fri, Dec 16, 2016	85.61	85.85	84.04	84.20
5484	NASDAQ	DLTR	Thu, Dec 15, 2016	84.83	86.11	84.32	85.70
5483	NASDAQ	DLTR	Wed, Dec 14, 2016	86.40	86.62	84.62	84.72
5482	NASDAQ	DLTR	Tue, Dec 13, 2016	86.17	86.81	85.41	86.16
5481	NASDAQ	DLTR	Mon, Dec 12, 2016	87.56	87.94	86.06	86.09
5480	NASDAQ	DLTR	Fri, Dec 9, 2016	87.02	88.13	86.55	87.76
5479	NASDAQ	DLTR	Thu, Dec 8, 2016	87.84	87.88	86.72	87.12
5478	NASDAQ	DLTR	Wed, Dec 7, 2016	87.40	88.22	87.03	87.84
5477	NASDAQ	DLTR	Tue, Dec 6, 2016	88.96	88.98	87.54	87.93
5476	NASDAQ	DLTR	Mon, Dec 5, 2016	88.42	88.76	87.04	88.20
5475	NASDAQ	DLTR	Fri, Dec 2, 2016	86.82	88.51	86.05	87.76
5474	NASDAQ	DLTR	Thu, Dec 1, 2016	86.79	88.07	86.09	86.57
5473	NASDAQ	DLTR	Wed, Nov 30, 2016	89.29	89.96	88.04	88.16
5472	NASDAQ	DLTR	Tue, Nov 29, 2016	89.98	90.61	89.29	89.67
5471	NASDAQ	DLTR	Mon, Nov 28, 2016	88.70	90.17	88.25	89.58
5470	NASDAQ	DLTR	Fri, Nov 25, 2016	88.51	89.54	88.40	89.18
5469	NASDAQ	DLTR	Wed, Nov 23, 2016	88.66	89.89	87.51	88.86
5468	NASDAQ	DLTR	Tue, Nov 22, 2016	88.33	91.41	87.60	88.68
5467	NASDAQ	DLTR	Mon, Nov 21, 2016	81.97	83.13	80.88	81.99
5466	NASDAQ	DLTR	Fri, Nov 18, 2016	81.53	82.14	80.68	81.91
5465	NASDAQ	DLTR	Thu, Nov 17, 2016	79.82	81.93	79.73	81.65
5464	NASDAQ	DLTR	Wed, Nov 16, 2016	79.87	81.34	79.65	80.54
5463	NASDAQ	DLTR	Tue, Nov 15, 2016	78.69	79.25	77.97	79.17
5462	NASDAQ	DLTR	Mon, Nov 14, 2016	78.02	79.51	77.62	78.34
5461	NASDAQ	DLTR	Fri, Nov 11, 2016	77.05	78.73	76.93	77.81
5460	NASDAQ	DLTR	Thu, Nov 10, 2016	76.47	78.00	76.16	77.20
5459	NASDAQ	DLTR	Wed, Nov 9, 2016	72.68	76.19	72.55	76.04
5458	NASDAQ	DLTR	Tue, Nov 8, 2016	75.67	76.05	75.00	75.81
5457	NASDAQ	DLTR	Mon, Nov 7, 2016	74.76	75.89	74.14	75.54
5456	NASDAQ	DLTR	Fri, Nov 4, 2016	73.64	74.91	73.57	73.62
5455	NASDAQ	DLTR	Thu, Nov 3, 2016	75.29	75.72	73.84	74.07
5454	NASDAQ	DLTR	Wed, Nov 2, 2016	75.06	75.72	74.86	75.36
5453	NASDAQ	DLTR	Tue, Nov 1, 2016	75.76	75.97	74.58	74.88
5452	NASDAQ	DLTR	Mon, Oct 31, 2016	75.52	75.95	75.28	75.55
5451	NASDAQ	DLTR	Fri, Oct 28, 2016	74.37	75.81	74.36	75.21
5450	NASDAQ	DLTR	Thu, Oct 27, 2016	76.71	76.81	74.44	74.45
5449	NASDAQ	DLTR	Wed, Oct 26, 2016	75.75	77.33	75.60	76.80
5448	NASDAQ	DLTR	Tue, Oct 25, 2016	75.60	76.13	75.36	75.82
5447	NASDAQ	DLTR	Mon, Oct 24, 2016	75.74	76.31	75.72	75.97
5446	NASDAQ	DLTR	Fri, Oct 21, 2016	75.33	76.34	75.33	75.71
5445	NASDAQ	DLTR	Thu, Oct 20, 2016	77.03	77.04	75.83	75.87
5444	NASDAQ	DLTR	Wed, Oct 19, 2016	76.61	77.03	75.94	76.76
5443	NASDAQ	DLTR	Tue, Oct 18, 2016	76.84	77.53	76.25	76.25
5442	NASDAQ	DLTR	Mon, Oct 17, 2016	77.00	77.37	76.38	76.44
5441	NASDAQ	DLTR	Fri, Oct 14, 2016	78.26	78.26	77.09	77.09
5440	NASDAQ	DLTR	Thu, Oct 13, 2016	77.15	78.80	76.99	78.23
5439	NASDAQ	DLTR	Wed, Oct 12, 2016	77.38	78.06	77.01	77.47
5438	NASDAQ	DLTR	Tue, Oct 11, 2016	77.56	77.91	77.00	77.24
5437	NASDAQ	DLTR	Mon, Oct 10, 2016	78.09	78.56	77.77	77.92
5436	NASDAQ	DLTR	Fri, Oct 7, 2016	78.55	78.83	77.58	77.97
5435	NASDAQ	DLTR	Thu, Oct 6, 2016	75.45	78.31	75.13	78.09
5434	NASDAQ	DLTR	Wed, Oct 5, 2016	76.50	76.63	74.52	75.12
5433	NASDAQ	DLTR	Tue, Oct 4, 2016	77.84	78.00	76.05	76.43
5432	NASDAQ	DLTR	Mon, Oct 3, 2016	78.46	79.89	78.33	79.53
5431	NASDAQ	DLTR	Fri, Sep 30, 2016	77.47	79.32	77.28	78.93
5430	NASDAQ	DLTR	Thu, Sep 29, 2016	79.26	79.30	77.34	77.36
5429	NASDAQ	DLTR	Wed, Sep 28, 2016	80.65	80.65	79.10	79.40
5428	NASDAQ	DLTR	Tue, Sep 27, 2016	79.27	80.59	78.27	80.46
5427	NASDAQ	DLTR	Mon, Sep 26, 2016	79.61	80.28	79.26	80.00
5426	NASDAQ	DLTR	Fri, Sep 23, 2016	79.53	80.76	79.06	80.09
5425	NASDAQ	DLTR	Thu, Sep 22, 2016	80.43	80.81	78.65	80.07
5424	NASDAQ	DLTR	Wed, Sep 21, 2016	79.98	80.36	79.03	79.89
5423	NASDAQ	DLTR	Tue, Sep 20, 2016	80.33	80.57	79.30	79.70
5422	NASDAQ	DLTR	Mon, Sep 19, 2016	81.27	81.55	80.15	80.22
5421	NASDAQ	DLTR	Fri, Sep 16, 2016	81.47	81.62	80.53	81.10
5420	NASDAQ	DLTR	Thu, Sep 15, 2016	81.14	82.10	80.89	81.99
5419	NASDAQ	DLTR	Wed, Sep 14, 2016	80.48	82.00	80.48	81.45
5418	NASDAQ	DLTR	Tue, Sep 13, 2016	81.73	82.10	79.66	80.18
5417	NASDAQ	DLTR	Mon, Sep 12, 2016	81.34	82.68	81.25	82.38
5416	NASDAQ	DLTR	Fri, Sep 9, 2016	81.51	82.37	81.43	81.63
5415	NASDAQ	DLTR	Thu, Sep 8, 2016	82.55	82.55	81.40	81.84
5414	NASDAQ	DLTR	Wed, Sep 7, 2016	83.01	83.02	81.74	82.50
5413	NASDAQ	DLTR	Tue, Sep 6, 2016	83.56	83.75	82.71	83.28
5412	NASDAQ	DLTR	Fri, Sep 2, 2016	83.11	83.83	82.55	83.11
5411	NASDAQ	DLTR	Thu, Sep 1, 2016	82.39	83.75	82.21	83.18
5410	NASDAQ	DLTR	Wed, Aug 31, 2016	83.76	84.16	82.13	82.70
5409	NASDAQ	DLTR	Tue, Aug 30, 2016	85.35	85.35	83.46	84.11
5408	NASDAQ	DLTR	Mon, Aug 29, 2016	85.75	86.32	85.15	85.53
5407	NASDAQ	DLTR	Fri, Aug 26, 2016	85.14	86.49	84.57	85.50
5406	NASDAQ	DLTR	Thu, Aug 25, 2016	88.00	89.58	85.38	85.50
5405	NASDAQ	DLTR	Wed, Aug 24, 2016	95.82	96.00	94.06	94.93
5404	NASDAQ	DLTR	Tue, Aug 23, 2016	96.02	96.35	95.26	95.51
5403	NASDAQ	DLTR	Mon, Aug 22, 2016	95.32	95.93	95.06	95.76
5402	NASDAQ	DLTR	Fri, Aug 19, 2016	95.82	96.40	95.00	95.57
5401	NASDAQ	DLTR	Thu, Aug 18, 2016	95.72	96.01	95.09	95.86
5400	NASDAQ	DLTR	Wed, Aug 17, 2016	94.94	96.13	94.63	95.49
5399	NASDAQ	DLTR	Tue, Aug 16, 2016	95.69	96.20	94.81	95.51
5398	NASDAQ	DLTR	Mon, Aug 15, 2016	96.35	96.95	95.67	96.26
5397	NASDAQ	DLTR	Fri, Aug 12, 2016	96.96	97.39	96.00	96.28
5396	NASDAQ	DLTR	Thu, Aug 11, 2016	99.00	99.93	97.07	97.37
5395	NASDAQ	DLTR	Wed, Aug 10, 2016	96.39	99.00	96.11	98.12
5394	NASDAQ	DLTR	Tue, Aug 9, 2016	95.79	96.14	95.03	95.95
5393	NASDAQ	DLTR	Mon, Aug 8, 2016	96.97	97.03	95.61	95.90
5392	NASDAQ	DLTR	Fri, Aug 5, 2016	96.41	97.38	96.16	97.02
5391	NASDAQ	DLTR	Thu, Aug 4, 2016	96.78	97.44	95.72	96.07
5390	NASDAQ	DLTR	Wed, Aug 3, 2016	95.88	96.77	95.02	96.77
5389	NASDAQ	DLTR	Tue, Aug 2, 2016	97.15	97.41	95.71	96.23
5388	NASDAQ	DLTR	Mon, Aug 1, 2016	97.48	97.84	96.50	97.10
5387	NASDAQ	DLTR	Fri, Jul 29, 2016	96.27	96.55	95.64	96.29
5386	NASDAQ	DLTR	Thu, Jul 28, 2016	95.32	96.27	94.68	96.12
5385	NASDAQ	DLTR	Wed, Jul 27, 2016	96.73	96.76	95.27	95.72
5384	NASDAQ	DLTR	Tue, Jul 26, 2016	96.45	97.45	96.25	96.65
5383	NASDAQ	DLTR	Mon, Jul 25, 2016	95.87	96.45	95.81	96.39
5382	NASDAQ	DLTR	Fri, Jul 22, 2016	95.06	96.14	94.67	96.13
5381	NASDAQ	DLTR	Thu, Jul 21, 2016	95.01	95.56	93.97	94.66
5380	NASDAQ	DLTR	Wed, Jul 20, 2016	95.79	96.05	94.99	95.45
5379	NASDAQ	DLTR	Tue, Jul 19, 2016	95.00	95.54	94.90	95.36
5378	NASDAQ	DLTR	Mon, Jul 18, 2016	94.58	96.27	94.58	95.73
5377	NASDAQ	DLTR	Fri, Jul 15, 2016	95.69	95.69	94.30	94.34
5376	NASDAQ	DLTR	Thu, Jul 14, 2016	95.00	95.52	94.53	95.00
5375	NASDAQ	DLTR	Wed, Jul 13, 2016	94.68	95.09	94.24	94.36
5374	NASDAQ	DLTR	Tue, Jul 12, 2016	95.06	95.35	94.33	94.44
5373	NASDAQ	DLTR	Mon, Jul 11, 2016	95.18	95.66	94.85	94.87
5372	NASDAQ	DLTR	Fri, Jul 8, 2016	95.45	96.00	94.75	95.08
5371	NASDAQ	DLTR	Thu, Jul 7, 2016	94.63	94.85	93.70	94.63
5370	NASDAQ	DLTR	Wed, Jul 6, 2016	94.96	95.28	94.00	94.86
5369	NASDAQ	DLTR	Tue, Jul 5, 2016	93.63	95.23	93.59	94.98
5368	NASDAQ	DLTR	Fri, Jul 1, 2016	94.69	94.69	93.67	93.78
5367	NASDAQ	DLTR	Thu, Jun 30, 2016	94.79	94.82	93.55	94.24
5366	NASDAQ	DLTR	Wed, Jun 29, 2016	92.60	94.85	92.60	94.42
5365	NASDAQ	DLTR	Tue, Jun 28, 2016	93.25	93.35	91.51	92.31
5364	NASDAQ	DLTR	Mon, Jun 27, 2016	91.46	92.79	90.86	92.56
5363	NASDAQ	DLTR	Fri, Jun 24, 2016	90.23	93.06	90.23	91.89
5362	NASDAQ	DLTR	Thu, Jun 23, 2016	92.46	92.78	91.66	92.38
5361	NASDAQ	DLTR	Wed, Jun 22, 2016	92.48	92.69	91.71	91.92
5360	NASDAQ	DLTR	Tue, Jun 21, 2016	92.31	93.33	92.18	92.63
5359	NASDAQ	DLTR	Mon, Jun 20, 2016	92.33	92.97	92.14	92.48
5358	NASDAQ	DLTR	Fri, Jun 17, 2016	91.75	91.97	91.16	91.58
5357	NASDAQ	DLTR	Thu, Jun 16, 2016	90.70	91.89	90.34	91.84
5356	NASDAQ	DLTR	Wed, Jun 15, 2016	90.49	91.78	90.04	91.05
5355	NASDAQ	DLTR	Tue, Jun 14, 2016	90.04	90.46	89.28	90.05
5354	NASDAQ	DLTR	Mon, Jun 13, 2016	91.20	91.57	90.04	90.17
5353	NASDAQ	DLTR	Fri, Jun 10, 2016	91.41	91.81	90.88	91.34
5352	NASDAQ	DLTR	Thu, Jun 9, 2016	91.48	92.17	91.03	91.97
5351	NASDAQ	DLTR	Wed, Jun 8, 2016	91.19	91.63	90.79	91.57
5350	NASDAQ	DLTR	Tue, Jun 7, 2016	90.43	92.12	90.43	91.25
5349	NASDAQ	DLTR	Mon, Jun 6, 2016	91.48	91.48	90.19	90.62
5348	NASDAQ	DLTR	Fri, Jun 3, 2016	90.91	91.91	90.76	91.08
5347	NASDAQ	DLTR	Thu, Jun 2, 2016	90.96	91.77	90.12	91.05
5346	NASDAQ	DLTR	Wed, Jun 1, 2016	90.54	91.00	89.79	90.81
5345	NASDAQ	DLTR	Tue, May 31, 2016	89.39	90.86	88.71	90.54
5344	NASDAQ	DLTR	Fri, May 27, 2016	88.97	89.59	87.38	88.94
5343	NASDAQ	DLTR	Thu, May 26, 2016	85.49	89.16	84.80	88.37
5342	NASDAQ	DLTR	Wed, May 25, 2016	77.70	78.98	77.55	78.36
5341	NASDAQ	DLTR	Tue, May 24, 2016	75.97	78.00	75.70	77.53
5340	NASDAQ	DLTR	Mon, May 23, 2016	77.11	77.40	75.49	75.56
5339	NASDAQ	DLTR	Fri, May 20, 2016	76.86	77.19	75.56	76.89
5338	NASDAQ	DLTR	Thu, May 19, 2016	76.30	77.10	75.65	76.91
5337	NASDAQ	DLTR	Wed, May 18, 2016	76.13	76.46	73.02	75.33
5336	NASDAQ	DLTR	Tue, May 17, 2016	79.08	79.57	77.08	77.51
5335	NASDAQ	DLTR	Mon, May 16, 2016	77.78	80.39	77.13	80.03
5334	NASDAQ	DLTR	Fri, May 13, 2016	79.43	80.26	77.42	77.63
5333	NASDAQ	DLTR	Thu, May 12, 2016	79.55	80.87	79.08	80.29
5332	NASDAQ	DLTR	Wed, May 11, 2016	80.85	80.95	78.86	79.03
5331	NASDAQ	DLTR	Tue, May 10, 2016	82.05	82.24	81.29	81.69
5330	NASDAQ	DLTR	Mon, May 9, 2016	81.49	82.44	81.06	82.11
5329	NASDAQ	DLTR	Fri, May 6, 2016	80.31	81.23	79.11	81.19
5328	NASDAQ	DLTR	Thu, May 5, 2016	80.61	81.50	80.33	80.62
5327	NASDAQ	DLTR	Wed, May 4, 2016	80.03	81.05	79.64	80.61
5326	NASDAQ	DLTR	Tue, May 3, 2016	80.46	81.08	79.75	80.61
5325	NASDAQ	DLTR	Mon, May 2, 2016	80.06	81.13	79.90	80.88
5324	NASDAQ	DLTR	Fri, Apr 29, 2016	79.44	79.93	78.26	79.71
5323	NASDAQ	DLTR	Thu, Apr 28, 2016	81.63	81.98	79.87	80.07
5322	NASDAQ	DLTR	Wed, Apr 27, 2016	81.96	82.31	81.24	82.07
5321	NASDAQ	DLTR	Tue, Apr 26, 2016	81.09	82.10	80.81	82.05
5320	NASDAQ	DLTR	Mon, Apr 25, 2016	80.93	81.18	80.38	80.92
5319	NASDAQ	DLTR	Fri, Apr 22, 2016	81.84	81.95	79.46	80.95
5318	NASDAQ	DLTR	Thu, Apr 21, 2016	81.83	82.56	81.63	81.90
5317	NASDAQ	DLTR	Wed, Apr 20, 2016	82.69	82.90	81.15	81.82
5316	NASDAQ	DLTR	Tue, Apr 19, 2016	82.55	83.69	81.96	82.72
5315	NASDAQ	DLTR	Mon, Apr 18, 2016	81.67	82.64	81.33	82.56
5314	NASDAQ	DLTR	Fri, Apr 15, 2016	80.29	81.88	79.90	81.75
5313	NASDAQ	DLTR	Thu, Apr 14, 2016	80.37	80.75	79.70	80.25
5312	NASDAQ	DLTR	Wed, Apr 13, 2016	80.41	80.59	79.57	80.43
5311	NASDAQ	DLTR	Tue, Apr 12, 2016	78.84	80.36	77.64	80.16
5310	NASDAQ	DLTR	Mon, Apr 11, 2016	79.53	80.44	78.87	78.91
5309	NASDAQ	DLTR	Fri, Apr 8, 2016	80.94	80.98	79.42	79.66
5308	NASDAQ	DLTR	Thu, Apr 7, 2016	80.30	80.95	79.58	80.64
5307	NASDAQ	DLTR	Wed, Apr 6, 2016	80.37	81.19	79.82	80.96
5306	NASDAQ	DLTR	Tue, Apr 5, 2016	82.54	82.54	82.54	80.40
5305	NASDAQ	DLTR	Mon, Apr 4, 2016	83.47	83.68	81.34	82.54
5304	NASDAQ	DLTR	Fri, Apr 1, 2016	82.26	83.72	82.00	83.31
5303	NASDAQ	DLTR	Thu, Mar 31, 2016	83.25	83.55	81.84	83.20
5302	NASDAQ	DLTR	Wed, Mar 30, 2016	81.42	83.59	81.11	83.20
5301	NASDAQ	DLTR	Tue, Mar 29, 2016	81.12	81.94	80.13	80.84
5300	NASDAQ	DLTR	Mon, Mar 28, 2016	78.52	81.29	78.52	80.84
5299	NASDAQ	DLTR	Thu, Mar 24, 2016	78.85	79.26	78.22	78.52
5298	NASDAQ	DLTR	Wed, Mar 23, 2016	79.10	79.91	78.71	78.96
5297	NASDAQ	DLTR	Tue, Mar 22, 2016	80.24	80.49	78.85	79.01
5296	NASDAQ	DLTR	Mon, Mar 21, 2016	79.95	80.83	79.53	80.46
5295	NASDAQ	DLTR	Fri, Mar 18, 2016	80.77	81.16	79.75	80.02
5294	NASDAQ	DLTR	Thu, Mar 17, 2016	81.05	81.41	80.16	80.42
5293	NASDAQ	DLTR	Wed, Mar 16, 2016	81.05	81.61	80.22	81.43
5292	NASDAQ	DLTR	Tue, Mar 15, 2016	80.96	80.96	80.96	81.18
5291	NASDAQ	DLTR	Mon, Mar 14, 2016	80.02	80.02	80.02	80.02
5290	NASDAQ	DLTR	Fri, Mar 11, 2016	79.82	79.82	79.82	80.02
5289	NASDAQ	DLTR	Thu, Mar 10, 2016	76.73	76.73	76.73	79.82
5288	NASDAQ	DLTR	Wed, Mar 9, 2016	75.96	75.96	75.96	76.73
5287	NASDAQ	DLTR	Tue, Mar 8, 2016	76.41	76.95	75.24	75.96
5286	NASDAQ	DLTR	Mon, Mar 7, 2016	77.73	78.27	76.47	76.82
5285	NASDAQ	DLTR	Fri, Mar 4, 2016	77.45	77.45	77.45	78.39
5284	NASDAQ	DLTR	Thu, Mar 3, 2016	78.40	78.75	76.47	77.45
5283	NASDAQ	DLTR	Wed, Mar 2, 2016	81.09	81.37	77.90	78.77
5282	NASDAQ	DLTR	Tue, Mar 1, 2016	79.99	79.99	79.99	82.03
5281	NASDAQ	DLTR	Mon, Feb 29, 2016	81.42	81.90	80.23	81.63
5280	NASDAQ	DLTR	Fri, Feb 26, 2016	82.25	82.36	81.37	81.63
5279	NASDAQ	DLTR	Thu, Feb 25, 2016	82.00	82.50	80.91	82.30
5278	NASDAQ	DLTR	Wed, Feb 24, 2016	81.44	81.83	79.85	81.65
5277	NASDAQ	DLTR	Tue, Feb 23, 2016	81.62	82.68	80.77	81.69
5276	NASDAQ	DLTR	Mon, Feb 22, 2016	80.49	81.72	80.20	81.67
5275	NASDAQ	DLTR	Fri, Feb 19, 2016	78.66	79.49	77.58	79.44
5274	NASDAQ	DLTR	Thu, Feb 18, 2016	79.73	80.52	77.23	79.29
5273	NASDAQ	DLTR	Wed, Feb 17, 2016	79.38	81.46	78.61	80.88
5272	NASDAQ	DLTR	Tue, Feb 16, 2016	79.81	79.99	76.25	78.55
5271	NASDAQ	DLTR	Fri, Feb 12, 2016	73.97	75.56	72.80	75.23
5270	NASDAQ	DLTR	Thu, Feb 11, 2016	73.12	74.92	72.52	73.43
5269	NASDAQ	DLTR	Wed, Feb 10, 2016	75.81	76.50	74.85	75.15
5268	NASDAQ	DLTR	Tue, Feb 9, 2016	75.21	76.90	74.70	75.24
5267	NASDAQ	DLTR	Mon, Feb 8, 2016	78.62	78.99	74.28	75.33
5266	NASDAQ	DLTR	Fri, Feb 5, 2016	76.65	78.11	75.14	76.56
5265	NASDAQ	DLTR	Thu, Feb 4, 2016	79.34	79.41	75.87	76.67
5264	NASDAQ	DLTR	Wed, Feb 3, 2016	82.01	82.76	78.86	79.59
5263	NASDAQ	DLTR	Tue, Feb 2, 2016	82.08	82.50	80.75	81.69
5262	NASDAQ	DLTR	Mon, Feb 1, 2016	81.21	82.22	79.96	81.98
5261	NASDAQ	DLTR	Fri, Jan 29, 2016	79.58	81.97	79.25	81.32
5260	NASDAQ	DLTR	Thu, Jan 28, 2016	79.12	79.35	77.42	78.91
5259	NASDAQ	DLTR	Wed, Jan 27, 2016	78.08	79.50	77.42	77.97
5258	NASDAQ	DLTR	Tue, Jan 26, 2016	76.64	78.09	76.13	77.69
5257	NASDAQ	DLTR	Mon, Jan 25, 2016	77.30	77.68	76.25	76.60
5256	NASDAQ	DLTR	Fri, Jan 22, 2016	78.50	78.50	76.56	77.26
5255	NASDAQ	DLTR	Thu, Jan 21, 2016	76.41	78.75	75.72	77.03
5254	NASDAQ	DLTR	Wed, Jan 20, 2016	76.00	76.73	73.74	76.03
5253	NASDAQ	DLTR	Tue, Jan 19, 2016	76.46	77.98	75.50	76.89
5252	NASDAQ	DLTR	Fri, Jan 15, 2016	73.56	75.67	73.56	75.30
5251	NASDAQ	DLTR	Thu, Jan 14, 2016	75.77	76.50	74.15	75.70
5250	NASDAQ	DLTR	Wed, Jan 13, 2016	78.83	78.83	75.34	75.48
5249	NASDAQ	DLTR	Tue, Jan 12, 2016	77.57	78.79	77.15	78.70
5248	NASDAQ	DLTR	Mon, Jan 11, 2016	78.22	78.38	76.29	77.36
5247	NASDAQ	DLTR	Fri, Jan 8, 2016	78.74	79.43	77.60	77.79
5246	NASDAQ	DLTR	Thu, Jan 7, 2016	79.25	81.44	78.32	78.45
5245	NASDAQ	DLTR	Wed, Jan 6, 2016	78.94	80.58	78.22	80.52
5244	NASDAQ	DLTR	Tue, Jan 5, 2016	79.27	80.78	79.24	79.98
5243	NASDAQ	DLTR	Mon, Jan 4, 2016	76.84	78.82	76.09	78.81
5242	NASDAQ	DLTR	Thu, Dec 31, 2015	77.43	78.22	77.14	77.22
5241	NASDAQ	DLTR	Wed, Dec 30, 2015	78.16	78.36	77.45	77.62
5240	NASDAQ	DLTR	Tue, Dec 29, 2015	77.53	78.60	77.43	78.02
5239	NASDAQ	DLTR	Mon, Dec 28, 2015	76.58	77.44	76.16	77.24
5238	NASDAQ	DLTR	Thu, Dec 24, 2015	77.08	77.47	76.61	76.68
5237	NASDAQ	DLTR	Wed, Dec 23, 2015	78.46	78.63	76.94	77.04
5236	NASDAQ	DLTR	Tue, Dec 22, 2015	77.33	78.17	76.41	77.86
5235	NASDAQ	DLTR	Mon, Dec 21, 2015	76.10	77.14	75.10	76.90
5234	NASDAQ	DLTR	Fri, Dec 18, 2015	75.92	76.42	74.66	76.09
5233	NASDAQ	DLTR	Thu, Dec 17, 2015	78.98	79.17	76.51	76.58
5232	NASDAQ	DLTR	Wed, Dec 16, 2015	77.82	79.17	76.92	78.87
5231	NASDAQ	DLTR	Tue, Dec 15, 2015	78.35	78.35	76.78	77.34
5230	NASDAQ	DLTR	Mon, Dec 14, 2015	76.67	78.09	76.29	77.71
5229	NASDAQ	DLTR	Fri, Dec 11, 2015	76.64	77.46	75.91	76.45
5228	NASDAQ	DLTR	Thu, Dec 10, 2015	77.96	78.88	77.32	77.81
5227	NASDAQ	DLTR	Wed, Dec 9, 2015	79.05	79.98	78.20	78.45
5226	NASDAQ	DLTR	Tue, Dec 8, 2015	77.96	80.04	77.73	79.48
5225	NASDAQ	DLTR	Mon, Dec 7, 2015	77.34	78.59	75.83	78.45
5224	NASDAQ	DLTR	Fri, Dec 4, 2015	75.35	77.90	74.37	77.24
5223	NASDAQ	DLTR	Thu, Dec 3, 2015	76.24	76.95	73.71	74.09
5222	NASDAQ	DLTR	Wed, Dec 2, 2015	76.32	76.58	75.82	76.04
5221	NASDAQ	DLTR	Tue, Dec 1, 2015	76.04	76.95	75.43	75.97
5220	NASDAQ	DLTR	Mon, Nov 30, 2015	75.20	75.72	73.86	75.46
5219	NASDAQ	DLTR	Fri, Nov 27, 2015	75.10	75.20	74.29	75.08
5218	NASDAQ	DLTR	Wed, Nov 25, 2015	74.50	76.00	74.21	74.93
5217	NASDAQ	DLTR	Tue, Nov 24, 2015	68.89	75.19	68.51	74.16
5216	NASDAQ	DLTR	Mon, Nov 23, 2015	68.92	69.82	68.11	69.55
5215	NASDAQ	DLTR	Fri, Nov 20, 2015	67.59	69.22	67.36	68.42
5214	NASDAQ	DLTR	Thu, Nov 19, 2015	66.91	67.60	66.56	67.16
5213	NASDAQ	DLTR	Wed, Nov 18, 2015	64.25	66.80	63.91	66.63
5212	NASDAQ	DLTR	Tue, Nov 17, 2015	63.76	65.50	63.10	64.23
5211	NASDAQ	DLTR	Mon, Nov 16, 2015	62.53	62.90	61.33	62.79
5210	NASDAQ	DLTR	Fri, Nov 13, 2015	66.04	66.38	61.97	62.21
5209	NASDAQ	DLTR	Thu, Nov 12, 2015	66.30	67.07	65.97	66.57
5208	NASDAQ	DLTR	Wed, Nov 11, 2015	68.09	68.29	65.73	66.50
5207	NASDAQ	DLTR	Tue, Nov 10, 2015	67.82	68.14	67.19	67.85
5206	NASDAQ	DLTR	Mon, Nov 9, 2015	67.71	67.73	66.33	67.61
5205	NASDAQ	DLTR	Fri, Nov 6, 2015	68.04	69.23	67.65	67.97
5204	NASDAQ	DLTR	Thu, Nov 5, 2015	67.39	67.80	66.68	67.71
5203	NASDAQ	DLTR	Wed, Nov 4, 2015	67.55	67.81	66.95	67.16
5202	NASDAQ	DLTR	Tue, Nov 3, 2015	66.59	69.05	66.50	67.55
5201	NASDAQ	DLTR	Mon, Nov 2, 2015	65.65	66.35	64.45	66.22
5200	NASDAQ	DLTR	Fri, Oct 30, 2015	65.00	65.77	64.61	65.49
5199	NASDAQ	DLTR	Thu, Oct 29, 2015	63.72	64.93	63.50	64.86
5198	NASDAQ	DLTR	Wed, Oct 28, 2015	63.41	64.11	62.64	63.96
5197	NASDAQ	DLTR	Tue, Oct 27, 2015	63.12	63.51	62.59	63.02
5196	NASDAQ	DLTR	Mon, Oct 26, 2015	62.58	63.84	62.58	63.68
5195	NASDAQ	DLTR	Fri, Oct 23, 2015	65.44	65.50	61.75	62.53
5194	NASDAQ	DLTR	Thu, Oct 22, 2015	64.43	65.07	64.12	64.80
5193	NASDAQ	DLTR	Wed, Oct 21, 2015	64.31	64.95	64.10	64.28
5192	NASDAQ	DLTR	Tue, Oct 20, 2015	63.83	64.28	63.40	64.12
5191	NASDAQ	DLTR	Mon, Oct 19, 2015	62.70	64.68	62.55	63.83
5190	NASDAQ	DLTR	Fri, Oct 16, 2015	62.91	63.78	62.71	63.46
5189	NASDAQ	DLTR	Thu, Oct 15, 2015	61.79	62.90	61.03	62.80
5188	NASDAQ	DLTR	Wed, Oct 14, 2015	63.76	64.19	60.31	61.38
5187	NASDAQ	DLTR	Tue, Oct 13, 2015	63.01	64.07	62.79	63.46
5186	NASDAQ	DLTR	Mon, Oct 12, 2015	63.28	63.28	62.48	63.05
5185	NASDAQ	DLTR	Fri, Oct 9, 2015	61.99	63.43	61.91	63.36
5184	NASDAQ	DLTR	Thu, Oct 8, 2015	62.62	62.84	61.23	62.08
5183	NASDAQ	DLTR	Wed, Oct 7, 2015	65.31	65.54	61.82	62.90
5182	NASDAQ	DLTR	Tue, Oct 6, 2015	67.69	68.04	64.54	65.19
5181	NASDAQ	DLTR	Mon, Oct 5, 2015	67.40	68.34	67.30	68.12
5180	NASDAQ	DLTR	Fri, Oct 2, 2015	66.60	66.97	64.73	66.95
5179	NASDAQ	DLTR	Thu, Oct 1, 2015	66.76	67.48	66.15	67.44
5178	NASDAQ	DLTR	Wed, Sep 30, 2015	67.13	67.24	66.05	66.66
5177	NASDAQ	DLTR	Tue, Sep 29, 2015	68.51	68.70	66.05	66.24
5176	NASDAQ	DLTR	Mon, Sep 28, 2015	69.58	69.96	68.39	68.70
5175	NASDAQ	DLTR	Fri, Sep 25, 2015	69.75	70.46	69.60	70.11
5174	NASDAQ	DLTR	Thu, Sep 24, 2015	69.49	69.68	68.39	69.25
5173	NASDAQ	DLTR	Wed, Sep 23, 2015	69.11	70.01	68.85	69.89
5172	NASDAQ	DLTR	Tue, Sep 22, 2015	67.40	69.36	67.01	69.18
5171	NASDAQ	DLTR	Mon, Sep 21, 2015	65.79	68.36	65.79	67.85
5170	NASDAQ	DLTR	Fri, Sep 18, 2015	67.14	67.73	66.57	66.65
5169	NASDAQ	DLTR	Thu, Sep 17, 2015	67.82	68.73	67.44	67.83
5168	NASDAQ	DLTR	Wed, Sep 16, 2015	66.25	67.92	66.02	67.71
5167	NASDAQ	DLTR	Tue, Sep 15, 2015	65.36	66.92	64.95	66.24
5166	NASDAQ	DLTR	Mon, Sep 14, 2015	66.12	66.53	65.22	65.34
5165	NASDAQ	DLTR	Fri, Sep 11, 2015	65.90	66.49	65.59	66.46
5164	NASDAQ	DLTR	Thu, Sep 10, 2015	66.66	66.92	65.71	66.06
5163	NASDAQ	DLTR	Wed, Sep 9, 2015	68.99	69.80	67.70	67.94
5162	NASDAQ	DLTR	Tue, Sep 8, 2015	69.32	69.47	67.73	68.79
5161	NASDAQ	DLTR	Fri, Sep 4, 2015	67.70	69.04	67.08	68.09
5160	NASDAQ	DLTR	Thu, Sep 3, 2015	67.53	67.87	66.29	67.00
5159	NASDAQ	DLTR	Wed, Sep 2, 2015	70.24	70.38	66.03	67.59
5158	NASDAQ	DLTR	Tue, Sep 1, 2015	72.39	72.75	69.00	69.65
5157	NASDAQ	DLTR	Mon, Aug 31, 2015	76.41	76.75	75.61	76.26
5156	NASDAQ	DLTR	Fri, Aug 28, 2015	76.59	77.39	76.21	76.73
5155	NASDAQ	DLTR	Thu, Aug 27, 2015	75.49	77.26	74.77	76.79
5154	NASDAQ	DLTR	Wed, Aug 26, 2015	74.80	77.44	73.80	77.34
5153	NASDAQ	DLTR	Tue, Aug 25, 2015	75.17	75.83	73.12	73.16
5152	NASDAQ	DLTR	Mon, Aug 24, 2015	71.89	76.33	69.63	73.71
5151	NASDAQ	DLTR	Fri, Aug 21, 2015	79.79	80.17	76.32	76.35
5150	NASDAQ	DLTR	Thu, Aug 20, 2015	80.04	81.17	79.87	80.38
5149	NASDAQ	DLTR	Wed, Aug 19, 2015	79.23	81.01	78.96	80.92
5148	NASDAQ	DLTR	Tue, Aug 18, 2015	78.62	79.52	78.33	79.37
5147	NASDAQ	DLTR	Mon, Aug 17, 2015	77.70	78.53	77.36	78.48
5146	NASDAQ	DLTR	Fri, Aug 14, 2015	77.67	77.99	77.13	77.78
5145	NASDAQ	DLTR	Thu, Aug 13, 2015	77.25	78.05	76.68	77.33
5144	NASDAQ	DLTR	Wed, Aug 12, 2015	76.84	77.43	75.86	77.32
5143	NASDAQ	DLTR	Tue, Aug 11, 2015	77.67	78.35	77.23	77.69
5142	NASDAQ	DLTR	Mon, Aug 10, 2015	78.00	78.41	77.71	78.11
5141	NASDAQ	DLTR	Fri, Aug 7, 2015	76.68	77.72	76.11	77.26
5140	NASDAQ	DLTR	Thu, Aug 6, 2015	79.09	79.26	77.41	77.60
5139	NASDAQ	DLTR	Wed, Aug 5, 2015	78.29	79.05	77.51	78.58
5138	NASDAQ	DLTR	Tue, Aug 4, 2015	77.77	78.61	77.60	77.80
5137	NASDAQ	DLTR	Mon, Aug 3, 2015	78.05	78.27	77.31	77.66
5136	NASDAQ	DLTR	Fri, Jul 31, 2015	76.66	78.25	76.40	78.03
5135	NASDAQ	DLTR	Thu, Jul 30, 2015	77.12	77.90	77.09	77.59
5134	NASDAQ	DLTR	Wed, Jul 29, 2015	77.93	78.49	77.30	77.59
5133	NASDAQ	DLTR	Tue, Jul 28, 2015	78.19	78.50	77.39	78.14
5132	NASDAQ	DLTR	Mon, Jul 27, 2015	78.37	78.57	77.39	77.74
5131	NASDAQ	DLTR	Fri, Jul 24, 2015	78.51	78.83	77.81	78.53
5130	NASDAQ	DLTR	Thu, Jul 23, 2015	79.16	79.26	78.00	78.24
5129	NASDAQ	DLTR	Wed, Jul 22, 2015	80.59	80.69	78.93	79.21
5128	NASDAQ	DLTR	Tue, Jul 21, 2015	81.61	81.74	79.76	79.82
5127	NASDAQ	DLTR	Mon, Jul 20, 2015	81.27	82.12	81.02	81.54
5126	NASDAQ	DLTR	Fri, Jul 17, 2015	82.02	82.54	81.42	81.67
5125	NASDAQ	DLTR	Thu, Jul 16, 2015	82.03	82.25	81.44	82.18
5124	NASDAQ	DLTR	Wed, Jul 15, 2015	82.47	82.55	81.33	81.80
5123	NASDAQ	DLTR	Tue, Jul 14, 2015	82.26	82.68	81.65	82.40
5122	NASDAQ	DLTR	Mon, Jul 13, 2015	81.15	82.17	80.90	82.11
5121	NASDAQ	DLTR	Fri, Jul 10, 2015	79.90	80.72	79.32	80.47
5120	NASDAQ	DLTR	Thu, Jul 9, 2015	79.73	79.84	78.62	78.98
5119	NASDAQ	DLTR	Wed, Jul 8, 2015	79.65	79.88	78.83	79.22
5118	NASDAQ	DLTR	Tue, Jul 7, 2015	80.42	80.60	78.50	80.34
5117	NASDAQ	DLTR	Mon, Jul 6, 2015	79.40	80.76	79.04	80.08
5116	NASDAQ	DLTR	Thu, Jul 2, 2015	80.11	80.58	79.51	79.81
5115	NASDAQ	DLTR	Wed, Jul 1, 2015	79.43	80.19	79.01	80.11
5114	NASDAQ	DLTR	Tue, Jun 30, 2015	80.20	80.79	78.28	78.99
5113	NASDAQ	DLTR	Mon, Jun 29, 2015	80.98	81.80	79.21	79.35
5112	NASDAQ	DLTR	Fri, Jun 26, 2015	80.77	81.71	80.48	81.66
5111	NASDAQ	DLTR	Thu, Jun 25, 2015	80.62	80.96	80.26	80.46
5110	NASDAQ	DLTR	Wed, Jun 24, 2015	80.40	80.98	80.17	80.57
5109	NASDAQ	DLTR	Tue, Jun 23, 2015	80.33	81.03	80.09	80.37
5108	NASDAQ	DLTR	Mon, Jun 22, 2015	80.08	80.68	79.95	80.64
5107	NASDAQ	DLTR	Fri, Jun 19, 2015	80.37	80.84	79.56	79.56
5106	NASDAQ	DLTR	Thu, Jun 18, 2015	79.96	81.13	79.96	80.31
5105	NASDAQ	DLTR	Wed, Jun 17, 2015	78.97	79.90	78.62	79.72
5104	NASDAQ	DLTR	Tue, Jun 16, 2015	77.37	78.75	77.37	78.55
5103	NASDAQ	DLTR	Mon, Jun 15, 2015	78.13	78.49	77.61	77.91
5102	NASDAQ	DLTR	Fri, Jun 12, 2015	78.45	79.44	78.37	78.77
5101	NASDAQ	DLTR	Thu, Jun 11, 2015	78.62	79.21	78.29	78.63
5100	NASDAQ	DLTR	Wed, Jun 10, 2015	77.41	78.31	76.93	78.23
5099	NASDAQ	DLTR	Tue, Jun 9, 2015	77.00	77.40	76.27	77.09
5098	NASDAQ	DLTR	Mon, Jun 8, 2015	77.50	77.91	77.06	77.11
5097	NASDAQ	DLTR	Fri, Jun 5, 2015	78.62	78.96	77.40	77.64
5096	NASDAQ	DLTR	Thu, Jun 4, 2015	78.48	79.87	77.89	78.83
5095	NASDAQ	DLTR	Wed, Jun 3, 2015	77.95	79.32	77.38	79.08
5094	NASDAQ	DLTR	Tue, Jun 2, 2015	76.59	78.47	76.34	77.69
5093	NASDAQ	DLTR	Mon, Jun 1, 2015	74.65	77.28	74.65	76.98
5092	NASDAQ	DLTR	Fri, May 29, 2015	75.92	76.31	74.86	74.99
5091	NASDAQ	DLTR	Thu, May 28, 2015	76.36	76.74	75.66	76.19
5090	NASDAQ	DLTR	Wed, May 27, 2015	75.72	76.54	75.54	76.34
5089	NASDAQ	DLTR	Tue, May 26, 2015	77.14	77.52	75.35	75.50
5088	NASDAQ	DLTR	Fri, May 22, 2015	78.25	78.49	76.97	77.18
5087	NASDAQ	DLTR	Thu, May 21, 2015	75.02	80.22	74.51	78.68
5086	NASDAQ	DLTR	Wed, May 20, 2015	77.66	77.70	76.03	76.26
5085	NASDAQ	DLTR	Tue, May 19, 2015	78.39	78.65	77.43	77.55
5084	NASDAQ	DLTR	Mon, May 18, 2015	78.43	78.52	77.66	78.42
5083	NASDAQ	DLTR	Fri, May 15, 2015	77.14	78.40	76.82	78.37
5082	NASDAQ	DLTR	Thu, May 14, 2015	78.15	78.40	76.82	76.97
5081	NASDAQ	DLTR	Wed, May 13, 2015	79.18	79.47	77.67	77.85
5080	NASDAQ	DLTR	Tue, May 12, 2015	78.61	79.68	78.44	79.21
5079	NASDAQ	DLTR	Mon, May 11, 2015	79.05	79.37	78.64	78.98
5078	NASDAQ	DLTR	Fri, May 8, 2015	78.61	79.75	78.42	79.18
5077	NASDAQ	DLTR	Thu, May 7, 2015	77.30	78.35	76.88	78.01
5076	NASDAQ	DLTR	Wed, May 6, 2015	76.38	77.32	76.10	77.15
5075	NASDAQ	DLTR	Tue, May 5, 2015	76.92	77.48	76.18	76.34
5074	NASDAQ	DLTR	Mon, May 4, 2015	77.73	77.81	76.83	77.31
5073	NASDAQ	DLTR	Fri, May 1, 2015	76.37	77.88	76.14	77.73
5072	NASDAQ	DLTR	Thu, Apr 30, 2015	77.32	77.80	76.14	76.41
5071	NASDAQ	DLTR	Wed, Apr 29, 2015	79.79	80.15	77.41	77.47
5070	NASDAQ	DLTR	Tue, Apr 28, 2015	80.21	80.46	79.55	79.97
5069	NASDAQ	DLTR	Mon, Apr 27, 2015	81.89	81.89	79.99	80.42
5068	NASDAQ	DLTR	Fri, Apr 24, 2015	81.14	81.38	80.45	81.14
5067	NASDAQ	DLTR	Thu, Apr 23, 2015	80.23	81.26	80.23	81.01
5066	NASDAQ	DLTR	Wed, Apr 22, 2015	80.67	80.95	80.11	80.57
5065	NASDAQ	DLTR	Tue, Apr 21, 2015	80.47	80.97	80.09	80.78
5064	NASDAQ	DLTR	Mon, Apr 20, 2015	79.79	79.79	78.75	79.71
5063	NASDAQ	DLTR	Fri, Apr 17, 2015	80.48	81.00	78.70	79.14
5062	NASDAQ	DLTR	Thu, Apr 16, 2015	81.20	81.48	80.75	81.03
5061	NASDAQ	DLTR	Wed, Apr 15, 2015	81.20	81.76	81.08	81.21
5060	NASDAQ	DLTR	Tue, Apr 14, 2015	81.62	82.16	80.99	81.05
5059	NASDAQ	DLTR	Mon, Apr 13, 2015	82.84	83.25	81.67	81.82
5058	NASDAQ	DLTR	Fri, Apr 10, 2015	82.71	83.19	82.50	82.87
5057	NASDAQ	DLTR	Thu, Apr 9, 2015	83.90	84.00	82.45	82.75
5056	NASDAQ	DLTR	Wed, Apr 8, 2015	81.32	83.53	80.51	83.53
5055	NASDAQ	DLTR	Tue, Apr 7, 2015	81.07	81.82	80.57	80.58
5054	NASDAQ	DLTR	Mon, Apr 6, 2015	80.36	81.78	80.16	80.98
5053	NASDAQ	DLTR	Thu, Apr 2, 2015	81.33	81.55	80.77	81.12
5052	NASDAQ	DLTR	Wed, Apr 1, 2015	81.33	81.57	80.25	81.30
5051	NASDAQ	DLTR	Tue, Mar 31, 2015	81.67	82.44	81.13	81.15
5050	NASDAQ	DLTR	Mon, Mar 30, 2015	82.00	82.49	81.46	81.81
5049	NASDAQ	DLTR	Fri, Mar 27, 2015	81.08	82.15	81.03	81.72
5048	NASDAQ	DLTR	Thu, Mar 26, 2015	80.71	81.47	80.29	81.02
5047	NASDAQ	DLTR	Wed, Mar 25, 2015	81.77	82.83	81.11	81.17
5046	NASDAQ	DLTR	Tue, Mar 24, 2015	81.17	83.57	81.17	82.83
5045	NASDAQ	DLTR	Mon, Mar 23, 2015	83.74	84.00	83.03	83.05
5044	NASDAQ	DLTR	Fri, Mar 20, 2015	83.91	84.22	83.37	83.81
5043	NASDAQ	DLTR	Thu, Mar 19, 2015	83.88	84.10	83.25	83.41
5042	NASDAQ	DLTR	Wed, Mar 18, 2015	83.29	84.21	82.91	83.70
5041	NASDAQ	DLTR	Tue, Mar 17, 2015	83.38	83.83	83.01	83.32
5040	NASDAQ	DLTR	Mon, Mar 16, 2015	82.27	83.73	82.05	83.71
5039	NASDAQ	DLTR	Fri, Mar 13, 2015	80.89	82.12	80.71	81.91
5038	NASDAQ	DLTR	Thu, Mar 12, 2015	80.10	81.21	79.62	80.89
5037	NASDAQ	DLTR	Wed, Mar 11, 2015	79.65	80.06	78.81	78.83
5036	NASDAQ	DLTR	Tue, Mar 10, 2015	79.18	79.70	78.88	79.61
5035	NASDAQ	DLTR	Mon, Mar 9, 2015	79.54	79.84	79.30	79.70
5034	NASDAQ	DLTR	Fri, Mar 6, 2015	79.26	80.14	79.01	79.61
5033	NASDAQ	DLTR	Thu, Mar 5, 2015	79.14	79.71	78.88	79.43
5032	NASDAQ	DLTR	Wed, Mar 4, 2015	79.12	79.34	78.72	78.84
5031	NASDAQ	DLTR	Tue, Mar 3, 2015	80.13	80.19	78.79	79.16
5030	NASDAQ	DLTR	Mon, Mar 2, 2015	79.50	80.25	79.29	79.92
5029	NASDAQ	DLTR	Fri, Feb 27, 2015	78.96	79.81	78.61	79.68
5028	NASDAQ	DLTR	Thu, Feb 26, 2015	78.79	79.50	78.42	79.04
5027	NASDAQ	DLTR	Wed, Feb 25, 2015	77.56	80.85	77.56	79.16
5026	NASDAQ	DLTR	Tue, Feb 24, 2015	78.00	78.00	77.35	77.47
5025	NASDAQ	DLTR	Mon, Feb 23, 2015	78.00	78.10	77.34	77.80
5024	NASDAQ	DLTR	Fri, Feb 20, 2015	76.70	77.87	76.16	77.69
5023	NASDAQ	DLTR	Thu, Feb 19, 2015	77.45	77.68	76.64	76.70
5022	NASDAQ	DLTR	Wed, Feb 18, 2015	76.86	77.11	76.47	77.02
5021	NASDAQ	DLTR	Tue, Feb 17, 2015	76.84	77.01	76.23	76.73
5020	NASDAQ	DLTR	Fri, Feb 13, 2015	75.89	76.91	75.23	76.82
5019	NASDAQ	DLTR	Thu, Feb 12, 2015	76.79	77.16	75.53	75.85
5018	NASDAQ	DLTR	Wed, Feb 11, 2015	75.52	76.94	75.33	76.66
5017	NASDAQ	DLTR	Tue, Feb 10, 2015	75.39	75.80	74.66	75.71
5016	NASDAQ	DLTR	Mon, Feb 9, 2015	74.63	75.45	74.47	74.90
5015	NASDAQ	DLTR	Fri, Feb 6, 2015	76.33	76.48	74.84	75.07
5014	NASDAQ	DLTR	Thu, Feb 5, 2015	75.13	76.73	74.98	75.92
5013	NASDAQ	DLTR	Wed, Feb 4, 2015	74.40	75.72	73.79	75.00
5012	NASDAQ	DLTR	Tue, Feb 3, 2015	72.51	74.50	72.03	74.39
5011	NASDAQ	DLTR	Mon, Feb 2, 2015	71.22	72.52	70.28	72.23
5010	NASDAQ	DLTR	Fri, Jan 30, 2015	70.05	72.13	69.77	71.10
5009	NASDAQ	DLTR	Thu, Jan 29, 2015	70.18	70.56	69.58	70.18
5008	NASDAQ	DLTR	Wed, Jan 28, 2015	71.70	71.70	69.82	69.96
5007	NASDAQ	DLTR	Tue, Jan 27, 2015	70.12	71.58	69.75	71.31
5006	NASDAQ	DLTR	Mon, Jan 26, 2015	72.11	72.34	69.52	70.36
5005	NASDAQ	DLTR	Fri, Jan 23, 2015	70.49	72.59	70.34	72.07
5004	NASDAQ	DLTR	Thu, Jan 22, 2015	68.28	70.58	67.83	70.25
5003	NASDAQ	DLTR	Wed, Jan 21, 2015	67.20	68.10	67.09	67.81
5002	NASDAQ	DLTR	Tue, Jan 20, 2015	66.88	67.37	65.91	67.25
5001	NASDAQ	DLTR	Fri, Jan 16, 2015	66.00	66.98	65.20	66.71
5000	NASDAQ	DLTR	Thu, Jan 15, 2015	67.51	68.05	66.07	66.41
4999	NASDAQ	DLTR	Wed, Jan 14, 2015	67.26	67.55	65.86	67.37
4998	NASDAQ	DLTR	Tue, Jan 13, 2015	70.11	70.23	67.71	68.00
4997	NASDAQ	DLTR	Mon, Jan 12, 2015	69.44	69.54	68.47	69.43
4996	NASDAQ	DLTR	Fri, Jan 9, 2015	71.00	71.20	69.36	69.46
4995	NASDAQ	DLTR	Thu, Jan 8, 2015	71.06	71.19	70.25	71.11
4994	NASDAQ	DLTR	Wed, Jan 7, 2015	69.18	70.92	68.83	70.83
4993	NASDAQ	DLTR	Tue, Jan 6, 2015	69.78	69.96	67.58	68.67
4992	NASDAQ	DLTR	Mon, Jan 5, 2015	70.20	70.54	69.45	69.62
4991	NASDAQ	DLTR	Fri, Jan 2, 2015	70.94	71.30	69.76	70.35
4990	NASDAQ	DLTR	Wed, Dec 31, 2014	70.98	71.53	70.32	70.38
4989	NASDAQ	DLTR	Tue, Dec 30, 2014	70.25	70.84	70.20	70.70
4988	NASDAQ	DLTR	Mon, Dec 29, 2014	69.38	70.53	69.36	70.50
4987	NASDAQ	DLTR	Fri, Dec 26, 2014	70.00	70.68	69.47	69.57
4986	NASDAQ	DLTR	Wed, Dec 24, 2014	70.29	70.46	69.48	69.86
4985	NASDAQ	DLTR	Tue, Dec 23, 2014	69.58	70.82	69.19	70.06
4984	NASDAQ	DLTR	Mon, Dec 22, 2014	68.75	69.25	68.29	69.09
4983	NASDAQ	DLTR	Fri, Dec 19, 2014	68.84	69.39	68.25	68.70
4982	NASDAQ	DLTR	Thu, Dec 18, 2014	68.88	69.15	68.56	69.11
4981	NASDAQ	DLTR	Wed, Dec 17, 2014	67.32	68.31	66.85	68.06
4980	NASDAQ	DLTR	Tue, Dec 16, 2014	67.83	68.46	66.95	67.01
4979	NASDAQ	DLTR	Mon, Dec 15, 2014	68.71	69.58	68.02	68.60
4978	NASDAQ	DLTR	Fri, Dec 12, 2014	67.11	68.67	67.09	68.14
4977	NASDAQ	DLTR	Thu, Dec 11, 2014	69.58	69.58	67.69	67.77
4976	NASDAQ	DLTR	Wed, Dec 10, 2014	68.02	68.11	67.10	67.20
4975	NASDAQ	DLTR	Tue, Dec 9, 2014	67.46	68.22	67.36	68.11
4974	NASDAQ	DLTR	Mon, Dec 8, 2014	68.08	68.44	67.57	67.99
4973	NASDAQ	DLTR	Fri, Dec 5, 2014	69.65	69.65	68.04	68.41
4972	NASDAQ	DLTR	Thu, Dec 4, 2014	69.07	69.65	69.03	69.27
4971	NASDAQ	DLTR	Wed, Dec 3, 2014	65.81	69.31	67.23	69.20
4970	NASDAQ	DLTR	Tue, Dec 2, 2014	65.80	68.80	66.92	68.71
4969	NASDAQ	DLTR	Mon, Dec 1, 2014	68.32	68.44	67.00	67.94
4968	NASDAQ	DLTR	Fri, Nov 28, 2014	68.41	69.50	68.18	68.36
4967	NASDAQ	DLTR	Wed, Nov 26, 2014	66.65	67.37	66.62	67.34
4966	NASDAQ	DLTR	Tue, Nov 25, 2014	67.38	67.38	66.53	66.80
4965	NASDAQ	DLTR	Mon, Nov 24, 2014	66.60	67.35	66.44	67.20
4964	NASDAQ	DLTR	Fri, Nov 21, 2014	66.84	67.23	66.01	66.39
4963	NASDAQ	DLTR	Thu, Nov 20, 2014	64.42	67.08	64.27	65.87
4962	NASDAQ	DLTR	Wed, Nov 19, 2014	62.40	62.66	61.38	62.63
4961	NASDAQ	DLTR	Tue, Nov 18, 2014	61.47	62.10	61.33	61.99
4960	NASDAQ	DLTR	Mon, Nov 17, 2014	62.08	62.72	61.36	61.47
4959	NASDAQ	DLTR	Fri, Nov 14, 2014	62.18	62.34	61.58	62.06
4958	NASDAQ	DLTR	Thu, Nov 13, 2014	62.05	62.33	61.76	62.01
4957	NASDAQ	DLTR	Wed, Nov 12, 2014	61.43	61.97	61.20	61.82
4956	NASDAQ	DLTR	Tue, Nov 11, 2014	61.74	62.16	61.36	61.51
4955	NASDAQ	DLTR	Mon, Nov 10, 2014	61.73	62.02	61.52	61.85
4954	NASDAQ	DLTR	Fri, Nov 7, 2014	62.20	62.23	61.28	61.56
4953	NASDAQ	DLTR	Thu, Nov 6, 2014	61.25	62.37	61.16	62.11
4952	NASDAQ	DLTR	Wed, Nov 5, 2014	60.72	61.40	60.63	61.13
4951	NASDAQ	DLTR	Tue, Nov 4, 2014	60.65	60.91	60.56	60.85
4950	NASDAQ	DLTR	Mon, Nov 3, 2014	60.84	60.99	60.21	60.89
4949	NASDAQ	DLTR	Fri, Oct 31, 2014	60.54	61.00	60.23	60.57
4948	NASDAQ	DLTR	Thu, Oct 30, 2014	58.61	59.72	58.48	59.52
4947	NASDAQ	DLTR	Wed, Oct 29, 2014	59.09	59.48	58.29	58.80
4946	NASDAQ	DLTR	Tue, Oct 28, 2014	58.70	58.98	58.19	58.98
4945	NASDAQ	DLTR	Mon, Oct 27, 2014	58.92	59.16	58.62	58.80
4944	NASDAQ	DLTR	Fri, Oct 24, 2014	58.32	58.98	58.14	58.94
4943	NASDAQ	DLTR	Thu, Oct 23, 2014	57.64	58.61	57.55	58.51
4942	NASDAQ	DLTR	Wed, Oct 22, 2014	58.19	58.51	57.53	57.56
4941	NASDAQ	DLTR	Tue, Oct 21, 2014	57.45	58.25	57.29	58.13
4940	NASDAQ	DLTR	Mon, Oct 20, 2014	56.80	57.36	56.21	57.34
4939	NASDAQ	DLTR	Fri, Oct 17, 2014	55.49	56.80	55.08	56.58
4938	NASDAQ	DLTR	Thu, Oct 16, 2014	54.68	55.58	54.15	55.05
4937	NASDAQ	DLTR	Wed, Oct 15, 2014	55.17	55.89	53.70	55.24
4936	NASDAQ	DLTR	Tue, Oct 14, 2014	55.89	55.90	54.86	55.88
4935	NASDAQ	DLTR	Mon, Oct 13, 2014	55.98	56.34	55.43	55.48
4934	NASDAQ	DLTR	Fri, Oct 10, 2014	56.88	57.30	56.04	56.05
4933	NASDAQ	DLTR	Thu, Oct 9, 2014	57.16	57.37	56.55	56.70
4932	NASDAQ	DLTR	Wed, Oct 8, 2014	56.70	57.36	56.45	57.22
4931	NASDAQ	DLTR	Tue, Oct 7, 2014	56.44	56.84	56.08	56.57
4930	NASDAQ	DLTR	Mon, Oct 6, 2014	57.25	57.32	56.40	56.57
4929	NASDAQ	DLTR	Fri, Oct 3, 2014	56.15	57.04	55.66	56.87
4928	NASDAQ	DLTR	Thu, Oct 2, 2014	55.36	55.89	55.02	55.75
4927	NASDAQ	DLTR	Wed, Oct 1, 2014	55.83	55.93	54.99	55.29
4926	NASDAQ	DLTR	Tue, Sep 30, 2014	55.99	56.30	55.86	56.07
4925	NASDAQ	DLTR	Mon, Sep 29, 2014	55.53	56.28	55.42	56.06
4924	NASDAQ	DLTR	Fri, Sep 26, 2014	55.71	56.11	55.36	55.74
4923	NASDAQ	DLTR	Thu, Sep 25, 2014	56.00	56.12	55.33	55.54
4922	NASDAQ	DLTR	Wed, Sep 24, 2014	55.75	56.27	55.64	56.15
4921	NASDAQ	DLTR	Tue, Sep 23, 2014	56.67	56.79	55.76	55.79
4920	NASDAQ	DLTR	Mon, Sep 22, 2014	57.07	57.20	56.54	56.76
4919	NASDAQ	DLTR	Fri, Sep 19, 2014	57.27	57.32	56.80	57.01
4918	NASDAQ	DLTR	Thu, Sep 18, 2014	56.30	57.40	56.13	57.11
4917	NASDAQ	DLTR	Wed, Sep 17, 2014	55.75	56.29	55.57	56.20
4916	NASDAQ	DLTR	Tue, Sep 16, 2014	55.38	55.80	55.38	55.73
4915	NASDAQ	DLTR	Mon, Sep 15, 2014	56.13	56.25	55.54	55.61
4914	NASDAQ	DLTR	Fri, Sep 12, 2014	55.70	56.22	55.69	55.92
4913	NASDAQ	DLTR	Thu, Sep 11, 2014	55.80	56.09	55.53	55.68
4912	NASDAQ	DLTR	Wed, Sep 10, 2014	55.96	56.11	55.61	55.82
4911	NASDAQ	DLTR	Tue, Sep 9, 2014	55.27	56.04	55.20	55.91
4910	NASDAQ	DLTR	Mon, Sep 8, 2014	55.42	55.79	55.25	55.54
4909	NASDAQ	DLTR	Fri, Sep 5, 2014	54.93	55.78	54.77	55.61
4908	NASDAQ	DLTR	Thu, Sep 4, 2014	55.02	55.57	54.85	55.02
4907	NASDAQ	DLTR	Wed, Sep 3, 2014	54.49	55.05	54.43	54.98
4906	NASDAQ	DLTR	Tue, Sep 2, 2014	53.87	54.70	53.78	54.46
4905	NASDAQ	DLTR	Fri, Aug 29, 2014	53.90	53.99	53.33	53.63
4904	NASDAQ	DLTR	Thu, Aug 28, 2014	53.48	54.26	53.32	53.95
4903	NASDAQ	DLTR	Wed, Aug 27, 2014	53.52	53.69	53.17	53.56
4902	NASDAQ	DLTR	Tue, Aug 26, 2014	53.81	54.20	53.43	53.51
4901	NASDAQ	DLTR	Mon, Aug 25, 2014	54.37	54.69	53.80	53.86
4900	NASDAQ	DLTR	Fri, Aug 22, 2014	54.39	54.58	54.04	54.27
4899	NASDAQ	DLTR	Thu, Aug 21, 2014	54.04	54.52	53.60	54.28
4898	NASDAQ	DLTR	Wed, Aug 20, 2014	54.76	55.36	54.43	55.00
4897	NASDAQ	DLTR	Tue, Aug 19, 2014	54.32	55.18	54.29	54.71
4896	NASDAQ	DLTR	Mon, Aug 18, 2014	54.75	54.80	54.04	54.26
4895	NASDAQ	DLTR	Fri, Aug 15, 2014	56.15	56.16	55.28	55.61
4894	NASDAQ	DLTR	Thu, Aug 14, 2014	55.54	56.05	55.40	55.93
4893	NASDAQ	DLTR	Wed, Aug 13, 2014	55.17	55.49	54.48	55.44
4892	NASDAQ	DLTR	Tue, Aug 12, 2014	54.91	55.41	54.70	54.93
4891	NASDAQ	DLTR	Mon, Aug 11, 2014	55.69	55.88	54.99	55.10
4890	NASDAQ	DLTR	Fri, Aug 8, 2014	55.34	55.80	54.96	55.68
4889	NASDAQ	DLTR	Thu, Aug 7, 2014	55.16	55.53	54.68	55.08
4888	NASDAQ	DLTR	Wed, Aug 6, 2014	54.59	55.68	54.43	55.01
4887	NASDAQ	DLTR	Tue, Aug 5, 2014	55.58	56.65	54.42	54.76
4886	NASDAQ	DLTR	Mon, Aug 4, 2014	54.77	56.28	54.70	55.97
4885	NASDAQ	DLTR	Fri, Aug 1, 2014	54.56	54.95	54.26	54.70
4884	NASDAQ	DLTR	Thu, Jul 31, 2014	55.31	55.82	54.39	54.47
4883	NASDAQ	DLTR	Wed, Jul 30, 2014	54.70	55.85	54.50	55.47
4882	NASDAQ	DLTR	Tue, Jul 29, 2014	54.57	55.21	53.76	54.44
4881	NASDAQ	DLTR	Mon, Jul 28, 2014	59.70	59.84	54.65	54.87
4880	NASDAQ	DLTR	Fri, Jul 25, 2014	54.84	54.94	54.13	54.22
4879	NASDAQ	DLTR	Thu, Jul 24, 2014	54.48	55.18	54.48	54.95
4878	NASDAQ	DLTR	Wed, Jul 23, 2014	54.44	54.58	54.12	54.46
4877	NASDAQ	DLTR	Tue, Jul 22, 2014	54.63	54.68	54.16	54.29
4876	NASDAQ	DLTR	Mon, Jul 21, 2014	54.64	54.84	54.32	54.41
4875	NASDAQ	DLTR	Fri, Jul 18, 2014	54.48	54.89	54.01	54.76
4874	NASDAQ	DLTR	Thu, Jul 17, 2014	54.25	54.80	54.06	54.20
4873	NASDAQ	DLTR	Wed, Jul 16, 2014	55.17	55.20	54.29	54.57
4872	NASDAQ	DLTR	Tue, Jul 15, 2014	55.37	55.70	54.98	55.17
4871	NASDAQ	DLTR	Mon, Jul 14, 2014	55.45	55.65	55.16	55.29
4870	NASDAQ	DLTR	Fri, Jul 11, 2014	55.43	55.51	54.67	55.25
4869	NASDAQ	DLTR	Thu, Jul 10, 2014	54.51	55.80	54.12	55.48
4868	NASDAQ	DLTR	Wed, Jul 9, 2014	56.70	56.70	55.05	55.22
4867	NASDAQ	DLTR	Tue, Jul 8, 2014	55.20	55.58	55.04	55.15
4866	NASDAQ	DLTR	Mon, Jul 7, 2014	54.95	55.36	54.79	55.35
4865	NASDAQ	DLTR	Thu, Jul 3, 2014	54.83	55.52	54.30	55.00
4864	NASDAQ	DLTR	Wed, Jul 2, 2014	54.53	54.88	54.24	54.75
4863	NASDAQ	DLTR	Tue, Jul 1, 2014	54.41	54.79	54.17	54.42
4862	NASDAQ	DLTR	Mon, Jun 30, 2014	53.47	54.56	53.16	54.46
4861	NASDAQ	DLTR	Fri, Jun 27, 2014	53.63	53.63	52.92	53.35
4860	NASDAQ	DLTR	Thu, Jun 26, 2014	53.88	53.81	53.11	53.66
4859	NASDAQ	DLTR	Wed, Jun 25, 2014	54.63	54.63	53.67	53.92
4858	NASDAQ	DLTR	Tue, Jun 24, 2014	53.16	53.97	53.43	53.77
4857	NASDAQ	DLTR	Mon, Jun 23, 2014	53.78	53.87	53.39	53.50
4856	NASDAQ	DLTR	Fri, Jun 20, 2014	53.99	54.03	53.40	53.68
4855	NASDAQ	DLTR	Thu, Jun 19, 2014	53.80	54.06	53.41	53.72
4854	NASDAQ	DLTR	Wed, Jun 18, 2014	53.71	53.95	53.36	53.75
4853	NASDAQ	DLTR	Tue, Jun 17, 2014	53.89	54.18	53.70	53.90
4852	NASDAQ	DLTR	Mon, Jun 16, 2014	53.84	54.31	53.84	54.00
4851	NASDAQ	DLTR	Fri, Jun 13, 2014	54.04	54.12	53.57	53.92
4850	NASDAQ	DLTR	Thu, Jun 12, 2014	54.08	54.29	53.55	53.93
4849	NASDAQ	DLTR	Wed, Jun 11, 2014	54.85	54.68	54.02	54.27
4848	NASDAQ	DLTR	Tue, Jun 10, 2014	55.62	55.62	54.54	54.61
4847	NASDAQ	DLTR	Mon, Jun 9, 2014	56.86	57.22	55.39	55.50
4846	NASDAQ	DLTR	Fri, Jun 6, 2014	54.93	55.35	54.67	55.14
4845	NASDAQ	DLTR	Thu, Jun 5, 2014	54.32	54.73	53.86	54.66
4844	NASDAQ	DLTR	Wed, Jun 4, 2014	53.77	54.34	53.62	54.32
4843	NASDAQ	DLTR	Tue, Jun 3, 2014	52.67	54.27	52.67	53.97
4842	NASDAQ	DLTR	Mon, Jun 2, 2014	52.99	53.41	52.87	53.32
4841	NASDAQ	DLTR	Fri, May 30, 2014	53.52	53.69	52.64	53.03
4840	NASDAQ	DLTR	Thu, May 29, 2014	53.59	53.68	52.86	53.26
4839	NASDAQ	DLTR	Wed, May 28, 2014	53.59	53.14	52.26	52.78
4838	NASDAQ	DLTR	Tue, May 27, 2014	52.77	53.35	52.75	53.17
4837	NASDAQ	DLTR	Fri, May 23, 2014	53.39	53.39	52.55	52.68
4836	NASDAQ	DLTR	Thu, May 22, 2014	53.92	54.50	53.01	53.31
4835	NASDAQ	DLTR	Wed, May 21, 2014	51.04	51.39	49.69	50.00
4834	NASDAQ	DLTR	Tue, May 20, 2014	51.89	52.08	50.92	51.12
4833	NASDAQ	DLTR	Mon, May 19, 2014	51.63	52.13	51.29	52.02
4832	NASDAQ	DLTR	Fri, May 16, 2014	51.55	51.91	50.78	51.79
4831	NASDAQ	DLTR	Thu, May 15, 2014	51.57	51.59	50.52	51.01
4830	NASDAQ	DLTR	Wed, May 14, 2014	52.03	52.30	51.60	51.74
4829	NASDAQ	DLTR	Tue, May 13, 2014	53.14	53.14	51.97	52.19
4828	NASDAQ	DLTR	Mon, May 12, 2014	52.93	53.35	52.73	53.31
4827	NASDAQ	DLTR	Fri, May 9, 2014	51.97	52.80	51.56	52.77
4826	NASDAQ	DLTR	Thu, May 8, 2014	52.02	52.80	51.79	52.04
4825	NASDAQ	DLTR	Wed, May 7, 2014	51.74	51.97	51.38	51.92
4824	NASDAQ	DLTR	Tue, May 6, 2014	51.95	52.51	51.48	51.59
4823	NASDAQ	DLTR	Mon, May 5, 2014	52.20	52.38	51.61	52.01
4822	NASDAQ	DLTR	Fri, May 2, 2014	51.85	52.72	51.63	52.50
4821	NASDAQ	DLTR	Thu, May 1, 2014	52.34	52.40	51.55	51.64
4820	NASDAQ	DLTR	Wed, Apr 30, 2014	51.39	52.11	51.15	52.07
4819	NASDAQ	DLTR	Tue, Apr 29, 2014	51.97	52.24	51.25	51.51
4818	NASDAQ	DLTR	Mon, Apr 28, 2014	51.63	52.30	51.41	51.89
4817	NASDAQ	DLTR	Fri, Apr 25, 2014	51.21	51.73	51.00	51.36
4816	NASDAQ	DLTR	Thu, Apr 24, 2014	51.74	51.89	51.18	51.42
4815	NASDAQ	DLTR	Wed, Apr 23, 2014	51.84	51.87	51.25	51.51
4814	NASDAQ	DLTR	Tue, Apr 22, 2014	50.65	51.50	50.65	51.36
4813	NASDAQ	DLTR	Mon, Apr 21, 2014	51.10	51.30	50.49	50.67
4812	NASDAQ	DLTR	Thu, Apr 17, 2014	50.63	51.33	50.54	51.09
4811	NASDAQ	DLTR	Wed, Apr 16, 2014	51.18	51.42	50.49	50.69
4810	NASDAQ	DLTR	Tue, Apr 15, 2014	51.06	51.35	50.15	50.73
4809	NASDAQ	DLTR	Mon, Apr 14, 2014	51.09	51.23	50.44	50.94
4808	NASDAQ	DLTR	Fri, Apr 11, 2014	50.50	51.08	50.31	50.74
4807	NASDAQ	DLTR	Thu, Apr 10, 2014	52.03	52.23	50.66	50.83
4806	NASDAQ	DLTR	Wed, Apr 9, 2014	50.98	52.18	50.94	52.13
4805	NASDAQ	DLTR	Tue, Apr 8, 2014	50.83	51.14	50.61	50.89
4804	NASDAQ	DLTR	Mon, Apr 7, 2014	52.09	52.17	50.58	50.94
4803	NASDAQ	DLTR	Fri, Apr 4, 2014	52.99	53.15	51.92	52.11
4802	NASDAQ	DLTR	Thu, Apr 3, 2014	52.83	53.11	52.61	52.77
4801	NASDAQ	DLTR	Wed, Apr 2, 2014	52.47	52.97	52.28	52.82
4800	NASDAQ	DLTR	Tue, Apr 1, 2014	51.52	52.78	51.52	52.47
4799	NASDAQ	DLTR	Mon, Mar 31, 2014	52.25	52.41	51.71	52.18
4798	NASDAQ	DLTR	Fri, Mar 28, 2014	52.01	52.53	51.93	52.15
4797	NASDAQ	DLTR	Thu, Mar 27, 2014	51.89	52.09	51.22	51.83
4796	NASDAQ	DLTR	Wed, Mar 26, 2014	52.14	52.59	52.03	52.03
4795	NASDAQ	DLTR	Tue, Mar 25, 2014	52.38	52.64	51.86	51.91
4794	NASDAQ	DLTR	Mon, Mar 24, 2014	52.90	53.00	52.04	52.29
4793	NASDAQ	DLTR	Fri, Mar 21, 2014	53.74	53.86	52.63	52.75
4792	NASDAQ	DLTR	Thu, Mar 20, 2014	53.12	53.61	52.96	53.32
4791	NASDAQ	DLTR	Wed, Mar 19, 2014	53.78	53.94	52.91	53.27
4790	NASDAQ	DLTR	Tue, Mar 18, 2014	53.62	53.87	53.33	53.66
4789	NASDAQ	DLTR	Mon, Mar 17, 2014	54.30	54.30	53.27	53.68
4788	NASDAQ	DLTR	Fri, Mar 14, 2014	54.02	54.75	53.86	53.92
4787	NASDAQ	DLTR	Thu, Mar 13, 2014	54.10	54.94	54.00	54.21
4786	NASDAQ	DLTR	Wed, Mar 12, 2014	54.14	54.99	54.11	54.96
4785	NASDAQ	DLTR	Tue, Mar 11, 2014	54.48	54.58	54.23	54.43
4784	NASDAQ	DLTR	Mon, Mar 10, 2014	54.30	54.54	54.00	54.29
4783	NASDAQ	DLTR	Fri, Mar 7, 2014	54.60	54.94	54.28	54.33
4782	NASDAQ	DLTR	Thu, Mar 6, 2014	54.02	54.37	53.69	54.11
4781	NASDAQ	DLTR	Wed, Mar 5, 2014	54.52	54.60	53.59	54.01
4780	NASDAQ	DLTR	Tue, Mar 4, 2014	55.10	55.32	54.24	54.63
4779	NASDAQ	DLTR	Mon, Mar 3, 2014	54.45	54.99	54.26	54.72
4778	NASDAQ	DLTR	Fri, Feb 28, 2014	54.76	55.12	54.44	54.77
4777	NASDAQ	DLTR	Thu, Feb 27, 2014	55.04	55.63	54.62	54.66
4776	NASDAQ	DLTR	Wed, Feb 26, 2014	52.57	56.39	52.24	55.29
4775	NASDAQ	DLTR	Tue, Feb 25, 2014	52.25	52.90	52.03	52.68
4774	NASDAQ	DLTR	Mon, Feb 24, 2014	52.00	52.78	51.97	52.33
4773	NASDAQ	DLTR	Fri, Feb 21, 2014	51.60	52.27	51.38	51.97
4772	NASDAQ	DLTR	Thu, Feb 20, 2014	52.15	52.15	51.50	51.52
4771	NASDAQ	DLTR	Wed, Feb 19, 2014	52.20	52.52	52.02	52.19
4770	NASDAQ	DLTR	Tue, Feb 18, 2014	52.04	52.37	51.81	52.29
4769	NASDAQ	DLTR	Fri, Feb 14, 2014	51.78	52.19	51.40	51.92
4768	NASDAQ	DLTR	Thu, Feb 13, 2014	51.79	51.89	51.51	51.84
4767	NASDAQ	DLTR	Wed, Feb 12, 2014	51.79	52.17	51.55	51.93
4766	NASDAQ	DLTR	Tue, Feb 11, 2014	51.30	51.75	51.04	51.58
4765	NASDAQ	DLTR	Mon, Feb 10, 2014	51.19	51.52	50.97	51.33
4764	NASDAQ	DLTR	Fri, Feb 7, 2014	51.15	51.50	50.79	51.39
4763	NASDAQ	DLTR	Thu, Feb 6, 2014	49.94	50.93	49.83	50.89
4762	NASDAQ	DLTR	Wed, Feb 5, 2014	50.01	50.33	49.65	49.81
4761	NASDAQ	DLTR	Tue, Feb 4, 2014	49.84	50.20	49.69	50.01
4760	NASDAQ	DLTR	Mon, Feb 3, 2014	50.49	50.72	49.59	49.68
4759	NASDAQ	DLTR	Fri, Jan 31, 2014	50.53	50.85	49.66	50.52
4758	NASDAQ	DLTR	Thu, Jan 30, 2014	51.03	51.31	50.73	51.06
4757	NASDAQ	DLTR	Wed, Jan 29, 2014	50.85	51.18	50.56	50.57
4756	NASDAQ	DLTR	Tue, Jan 28, 2014	51.11	51.37	50.88	51.11
4755	NASDAQ	DLTR	Mon, Jan 27, 2014	51.66	52.01	51.02	51.07
4754	NASDAQ	DLTR	Fri, Jan 24, 2014	52.23	52.66	51.65	51.67
4753	NASDAQ	DLTR	Thu, Jan 23, 2014	52.69	52.96	52.19	52.56
4752	NASDAQ	DLTR	Wed, Jan 22, 2014	52.97	53.25	52.79	53.14
4751	NASDAQ	DLTR	Tue, Jan 21, 2014	54.77	54.52	53.34	53.55
4750	NASDAQ	DLTR	Fri, Jan 17, 2014	54.64	54.75	53.90	54.32
4749	NASDAQ	DLTR	Thu, Jan 16, 2014	55.14	55.33	54.34	54.61
4748	NASDAQ	DLTR	Wed, Jan 15, 2014	55.44	55.47	54.76	55.19
4747	NASDAQ	DLTR	Tue, Jan 14, 2014	55.29	55.55	54.66	55.27
4746	NASDAQ	DLTR	Mon, Jan 13, 2014	54.50	55.95	55.00	55.13
4745	NASDAQ	DLTR	Fri, Jan 10, 2014	56.57	56.70	55.40	55.89
4744	NASDAQ	DLTR	Thu, Jan 9, 2014	55.92	56.91	55.64	56.43
4743	NASDAQ	DLTR	Wed, Jan 8, 2014	56.47	56.71	56.33	56.64
4742	NASDAQ	DLTR	Tue, Jan 7, 2014	56.55	56.94	56.48	56.59
4741	NASDAQ	DLTR	Mon, Jan 6, 2014	56.74	57.41	56.55	56.76
4740	NASDAQ	DLTR	Fri, Jan 3, 2014	56.55	56.92	56.39	56.57
4739	NASDAQ	DLTR	Thu, Jan 2, 2014	55.99	56.56	55.98	56.40
4738	NASDAQ	DLTR	Tue, Dec 31, 2013	56.66	56.71	56.28	56.42
4737	NASDAQ	DLTR	Mon, Dec 30, 2013	56.21	56.47	56.09	56.35
4736	NASDAQ	DLTR	Fri, Dec 27, 2013	56.58	56.80	55.95	56.29
4735	NASDAQ	DLTR	Thu, Dec 26, 2013	55.75	56.88	55.75	56.58
4734	NASDAQ	DLTR	Tue, Dec 24, 2013	56.00	56.75	55.99	56.40
4733	NASDAQ	DLTR	Mon, Dec 23, 2013	55.65	56.12	55.36	55.99
4732	NASDAQ	DLTR	Fri, Dec 20, 2013	55.14	55.66	55.08	55.45
4731	NASDAQ	DLTR	Thu, Dec 19, 2013	55.74	55.80	55.10	55.30
4730	NASDAQ	DLTR	Wed, Dec 18, 2013	55.76	55.91	55.08	55.82
4729	NASDAQ	DLTR	Tue, Dec 17, 2013	56.03	56.11	55.59	55.71
4728	NASDAQ	DLTR	Mon, Dec 16, 2013	55.89	56.32	55.83	56.11
4727	NASDAQ	DLTR	Fri, Dec 13, 2013	55.94	56.32	55.44	55.72
4726	NASDAQ	DLTR	Thu, Dec 12, 2013	55.95	56.28	55.58	55.74
4725	NASDAQ	DLTR	Wed, Dec 11, 2013	55.52	56.39	55.51	55.90
4724	NASDAQ	DLTR	Tue, Dec 10, 2013	55.15	56.03	55.11	55.64
4723	NASDAQ	DLTR	Mon, Dec 9, 2013	55.43	55.71	55.10	55.28
4722	NASDAQ	DLTR	Fri, Dec 6, 2013	55.51	55.74	55.02	55.17
4721	NASDAQ	DLTR	Thu, Dec 5, 2013	55.07	56.25	55.05	55.25
4720	NASDAQ	DLTR	Wed, Dec 4, 2013	54.73	55.54	54.67	54.90
4719	NASDAQ	DLTR	Tue, Dec 3, 2013	55.45	55.64	54.94	55.24
4718	NASDAQ	DLTR	Mon, Dec 2, 2013	55.63	55.92	55.38	55.49
4717	NASDAQ	DLTR	Fri, Nov 29, 2013	55.86	56.20	55.59	55.65
4716	NASDAQ	DLTR	Wed, Nov 27, 2013	56.37	56.56	55.79	55.83
4715	NASDAQ	DLTR	Tue, Nov 26, 2013	56.69	56.82	56.07	56.19
4714	NASDAQ	DLTR	Mon, Nov 25, 2013	57.07	57.36	56.41	56.55
4713	NASDAQ	DLTR	Fri, Nov 22, 2013	56.83	57.52	56.56	56.86
4712	NASDAQ	DLTR	Thu, Nov 21, 2013	55.50	56.90	55.15	56.28
4711	NASDAQ	DLTR	Wed, Nov 20, 2013	59.38	59.61	58.66	58.92
4710	NASDAQ	DLTR	Tue, Nov 19, 2013	59.82	59.83	59.20	59.31
4709	NASDAQ	DLTR	Mon, Nov 18, 2013	60.02	60.11	58.97	59.54
4708	NASDAQ	DLTR	Fri, Nov 15, 2013	59.82	59.98	59.24	59.91
4707	NASDAQ	DLTR	Thu, Nov 14, 2013	59.56	60.02	59.20	59.81
4706	NASDAQ	DLTR	Wed, Nov 13, 2013	58.95	59.73	58.95	59.62
4705	NASDAQ	DLTR	Tue, Nov 12, 2013	58.92	59.36	58.78	59.29
4704	NASDAQ	DLTR	Mon, Nov 11, 2013	58.42	59.39	58.20	59.06
4703	NASDAQ	DLTR	Fri, Nov 8, 2013	58.08	58.78	57.76	58.66
4702	NASDAQ	DLTR	Thu, Nov 7, 2013	58.84	58.88	57.87	57.91
4701	NASDAQ	DLTR	Wed, Nov 6, 2013	59.85	59.85	58.25	58.72
4700	NASDAQ	DLTR	Tue, Nov 5, 2013	58.03	59.06	57.85	58.50
4699	NASDAQ	DLTR	Mon, Nov 4, 2013	58.52	58.67	57.90	57.96
4698	NASDAQ	DLTR	Fri, Nov 1, 2013	58.88	58.88	58.01	58.17
4697	NASDAQ	DLTR	Thu, Oct 31, 2013	58.72	58.82	58.26	58.40
4696	NASDAQ	DLTR	Wed, Oct 30, 2013	59.20	59.44	58.17	58.57
4695	NASDAQ	DLTR	Tue, Oct 29, 2013	59.47	59.59	58.90	59.15
4694	NASDAQ	DLTR	Mon, Oct 28, 2013	59.72	59.78	58.99	59.23
4693	NASDAQ	DLTR	Fri, Oct 25, 2013	59.71	59.83	59.34	59.70
4692	NASDAQ	DLTR	Thu, Oct 24, 2013	59.52	59.67	59.17	59.62
4691	NASDAQ	DLTR	Wed, Oct 23, 2013	59.17	59.76	59.07	59.37
4690	NASDAQ	DLTR	Tue, Oct 22, 2013	59.78	60.19	59.12	59.47
4689	NASDAQ	DLTR	Mon, Oct 21, 2013	59.02	59.66	59.01	59.61
4688	NASDAQ	DLTR	Fri, Oct 18, 2013	59.02	59.37	58.73	59.24
4687	NASDAQ	DLTR	Thu, Oct 17, 2013	58.98	59.14	58.52	58.99
4686	NASDAQ	DLTR	Wed, Oct 16, 2013	59.05	59.68	58.78	59.06
4685	NASDAQ	DLTR	Tue, Oct 15, 2013	57.83	58.79	57.83	58.48
4684	NASDAQ	DLTR	Mon, Oct 14, 2013	58.62	59.00	58.40	58.86
4683	NASDAQ	DLTR	Fri, Oct 11, 2013	58.22	58.82	58.02	58.69
4682	NASDAQ	DLTR	Thu, Oct 10, 2013	58.17	58.43	57.56	58.23
4681	NASDAQ	DLTR	Wed, Oct 9, 2013	57.40	57.82	57.21	57.66
4680	NASDAQ	DLTR	Tue, Oct 8, 2013	58.33	58.46	57.78	57.87
4679	NASDAQ	DLTR	Mon, Oct 7, 2013	58.62	58.89	58.07	58.22
4678	NASDAQ	DLTR	Fri, Oct 4, 2013	58.81	59.40	58.46	59.21
4677	NASDAQ	DLTR	Thu, Oct 3, 2013	58.92	59.06	58.27	58.77
4676	NASDAQ	DLTR	Wed, Oct 2, 2013	58.25	58.95	57.81	58.95
4675	NASDAQ	DLTR	Tue, Oct 1, 2013	57.32	58.54	57.07	58.45
4674	NASDAQ	DLTR	Mon, Sep 30, 2013	56.76	57.43	56.36	57.16
4673	NASDAQ	DLTR	Fri, Sep 27, 2013	57.83	58.08	57.29	57.52
4672	NASDAQ	DLTR	Thu, Sep 26, 2013	57.72	58.32	57.51	58.09
4671	NASDAQ	DLTR	Wed, Sep 25, 2013	57.72	58.14	56.98	57.44
4670	NASDAQ	DLTR	Tue, Sep 24, 2013	58.10	58.58	57.97	58.14
4669	NASDAQ	DLTR	Mon, Sep 23, 2013	57.68	58.07	57.37	57.88
4668	NASDAQ	DLTR	Fri, Sep 20, 2013	58.48	58.68	57.85	58.00
4667	NASDAQ	DLTR	Thu, Sep 19, 2013	58.14	58.69	57.67	58.49
4666	NASDAQ	DLTR	Wed, Sep 18, 2013	57.52	57.90	56.67	57.82
4665	NASDAQ	DLTR	Tue, Sep 17, 2013	55.90	56.05	55.54	55.83
4664	NASDAQ	DLTR	Mon, Sep 16, 2013	55.35	56.40	55.35	55.86
4663	NASDAQ	DLTR	Fri, Sep 13, 2013	54.80	54.99	54.45	54.87
4662	NASDAQ	DLTR	Thu, Sep 12, 2013	54.72	55.09	54.47	54.61
4661	NASDAQ	DLTR	Wed, Sep 11, 2013	54.49	55.06	54.30	54.99
4660	NASDAQ	DLTR	Tue, Sep 10, 2013	53.91	54.37	53.39	54.37
4659	NASDAQ	DLTR	Mon, Sep 9, 2013	53.45	53.76	53.28	53.69
4658	NASDAQ	DLTR	Fri, Sep 6, 2013	53.94	54.15	52.96	53.45
4657	NASDAQ	DLTR	Thu, Sep 5, 2013	54.03	54.71	53.90	53.97
4656	NASDAQ	DLTR	Wed, Sep 4, 2013	52.96	54.41	52.68	54.17
4655	NASDAQ	DLTR	Tue, Sep 3, 2013	53.14	53.50	52.31	52.53
4654	NASDAQ	DLTR	Fri, Aug 30, 2013	53.18	53.34	52.53	52.70
4653	NASDAQ	DLTR	Thu, Aug 29, 2013	52.98	53.54	52.91	53.02
4652	NASDAQ	DLTR	Wed, Aug 28, 2013	53.60	53.82	53.25	53.31
4651	NASDAQ	DLTR	Tue, Aug 27, 2013	53.62	54.19	53.31	53.51
4650	NASDAQ	DLTR	Mon, Aug 26, 2013	54.00	54.57	53.75	54.12
4649	NASDAQ	DLTR	Fri, Aug 23, 2013	53.34	53.55	52.68	53.29
4648	NASDAQ	DLTR	Thu, Aug 22, 2013	52.20	54.92	51.70	53.13
4647	NASDAQ	DLTR	Wed, Aug 21, 2013	51.97	52.34	51.48	51.84
4646	NASDAQ	DLTR	Tue, Aug 20, 2013	51.25	52.28	51.25	52.00
4645	NASDAQ	DLTR	Mon, Aug 19, 2013	50.52	51.25	50.35	50.91
4644	NASDAQ	DLTR	Fri, Aug 16, 2013	51.05	51.26	50.33	50.45
4643	NASDAQ	DLTR	Thu, Aug 15, 2013	52.68	52.68	51.25	51.28
4642	NASDAQ	DLTR	Wed, Aug 14, 2013	53.44	53.55	52.97	53.02
4641	NASDAQ	DLTR	Tue, Aug 13, 2013	52.94	53.87	52.89	53.73
4640	NASDAQ	DLTR	Mon, Aug 12, 2013	52.52	53.00	52.40	52.97
4639	NASDAQ	DLTR	Fri, Aug 9, 2013	53.26	53.62	52.72	52.92
4638	NASDAQ	DLTR	Thu, Aug 8, 2013	54.03	54.24	53.11	53.30
4637	NASDAQ	DLTR	Wed, Aug 7, 2013	54.23	54.25	53.45	53.90
4636	NASDAQ	DLTR	Tue, Aug 6, 2013	54.28	54.48	53.78	54.25
4635	NASDAQ	DLTR	Mon, Aug 5, 2013	54.06	54.36	53.99	54.34
4634	NASDAQ	DLTR	Fri, Aug 2, 2013	54.50	54.52	53.74	54.38
4633	NASDAQ	DLTR	Thu, Aug 1, 2013	53.81	55.02	53.81	54.43
4632	NASDAQ	DLTR	Wed, Jul 31, 2013	53.71	53.98	53.52	53.65
4631	NASDAQ	DLTR	Tue, Jul 30, 2013	53.20	53.67	53.11	53.39
4630	NASDAQ	DLTR	Mon, Jul 29, 2013	52.83	53.10	52.55	52.94
4629	NASDAQ	DLTR	Fri, Jul 26, 2013	52.44	53.14	52.19	53.13
4628	NASDAQ	DLTR	Thu, Jul 25, 2013	52.90	53.14	52.43	52.75
4627	NASDAQ	DLTR	Wed, Jul 24, 2013	53.33	53.49	52.24	52.88
4626	NASDAQ	DLTR	Tue, Jul 23, 2013	53.66	53.75	52.80	53.14
4625	NASDAQ	DLTR	Mon, Jul 22, 2013	53.82	53.91	53.25	53.71
4624	NASDAQ	DLTR	Fri, Jul 19, 2013	53.69	54.03	53.19	53.55
4623	NASDAQ	DLTR	Thu, Jul 18, 2013	53.27	53.94	53.10	53.69
4622	NASDAQ	DLTR	Wed, Jul 17, 2013	53.18	53.60	52.96	53.10
4621	NASDAQ	DLTR	Tue, Jul 16, 2013	53.44	53.66	53.01	53.17
4620	NASDAQ	DLTR	Mon, Jul 15, 2013	53.91	54.10	53.38	53.51
4619	NASDAQ	DLTR	Fri, Jul 12, 2013	54.05	54.39	53.60	53.96
4618	NASDAQ	DLTR	Thu, Jul 11, 2013	54.97	55.00	53.66	54.17
4617	NASDAQ	DLTR	Wed, Jul 10, 2013	53.15	54.39	52.87	54.29
4616	NASDAQ	DLTR	Tue, Jul 9, 2013	53.36	53.78	52.61	52.82
4615	NASDAQ	DLTR	Mon, Jul 8, 2013	53.25	53.78	52.85	53.26
4614	NASDAQ	DLTR	Fri, Jul 5, 2013	52.50	53.25	51.89	53.00
4613	NASDAQ	DLTR	Wed, Jul 3, 2013	51.53	52.36	51.31	52.06
4612	NASDAQ	DLTR	Tue, Jul 2, 2013	51.43	52.39	51.25	51.95
4611	NASDAQ	DLTR	Mon, Jul 1, 2013	50.66	51.87	50.46	51.64
4610	NASDAQ	DLTR	Fri, Jun 28, 2013	50.06	51.29	50.02	50.84
4609	NASDAQ	DLTR	Thu, Jun 27, 2013	50.22	50.52	49.95	50.33
4608	NASDAQ	DLTR	Wed, Jun 26, 2013	50.22	50.50	49.63	49.95
4607	NASDAQ	DLTR	Tue, Jun 25, 2013	49.83	49.94	49.06	49.78
4606	NASDAQ	DLTR	Mon, Jun 24, 2013	49.24	49.99	48.91	49.62
4605	NASDAQ	DLTR	Fri, Jun 21, 2013	49.64	50.65	48.51	49.41
4604	NASDAQ	DLTR	Thu, Jun 20, 2013	49.84	50.07	49.26	49.35
4603	NASDAQ	DLTR	Wed, Jun 19, 2013	50.54	50.73	49.97	50.16
4602	NASDAQ	DLTR	Tue, Jun 18, 2013	50.04	50.66	50.04	50.60
4601	NASDAQ	DLTR	Mon, Jun 17, 2013	49.70	50.79	49.70	50.14
4600	NASDAQ	DLTR	Fri, Jun 14, 2013	49.27	49.72	48.86	49.12
4599	NASDAQ	DLTR	Thu, Jun 13, 2013	48.61	49.59	48.30	49.32
4598	NASDAQ	DLTR	Wed, Jun 12, 2013	50.10	50.18	48.54	48.56
4597	NASDAQ	DLTR	Tue, Jun 11, 2013	49.44	50.12	49.02	49.83
4596	NASDAQ	DLTR	Mon, Jun 10, 2013	49.74	50.12	49.33	49.80
4595	NASDAQ	DLTR	Fri, Jun 7, 2013	49.29	50.13	49.28	49.69
4594	NASDAQ	DLTR	Thu, Jun 6, 2013	48.62	49.30	48.11	49.28
4593	NASDAQ	DLTR	Wed, Jun 5, 2013	48.57	49.04	47.99	48.12
4592	NASDAQ	DLTR	Tue, Jun 4, 2013	48.68	49.51	48.18	48.55
4591	NASDAQ	DLTR	Mon, Jun 3, 2013	48.50	50.07	48.38	49.17
4590	NASDAQ	DLTR	Fri, May 31, 2013	48.94	49.38	47.70	48.04
4589	NASDAQ	DLTR	Thu, May 30, 2013	49.70	49.99	48.97	49.00
4588	NASDAQ	DLTR	Wed, May 29, 2013	50.23	50.50	49.42	49.77
4587	NASDAQ	DLTR	Tue, May 28, 2013	50.68	50.98	50.23	50.56
4586	NASDAQ	DLTR	Fri, May 24, 2013	50.01	50.33	49.86	50.24
4585	NASDAQ	DLTR	Thu, May 23, 2013	49.90	51.20	48.63	50.19
4584	NASDAQ	DLTR	Wed, May 22, 2013	49.54	49.64	48.08	48.37
4583	NASDAQ	DLTR	Tue, May 21, 2013	49.60	49.68	49.35	49.38
4582	NASDAQ	DLTR	Mon, May 20, 2013	49.68	49.75	49.27	49.47
4581	NASDAQ	DLTR	Fri, May 17, 2013	50.24	50.27	49.29	49.76
4580	NASDAQ	DLTR	Thu, May 16, 2013	49.99	50.64	49.55	49.75
4579	NASDAQ	DLTR	Wed, May 15, 2013	49.25	50.47	48.81	50.28
4578	NASDAQ	DLTR	Tue, May 14, 2013	49.10	49.54	49.07	49.16
4577	NASDAQ	DLTR	Mon, May 13, 2013	49.08	49.28	48.66	49.07
4576	NASDAQ	DLTR	Fri, May 10, 2013	49.17	49.56	49.00	49.28
4575	NASDAQ	DLTR	Thu, May 9, 2013	49.40	49.80	48.87	49.06
4574	NASDAQ	DLTR	Wed, May 8, 2013	49.49	49.85	49.12	49.39
4573	NASDAQ	DLTR	Tue, May 7, 2013	48.64	49.55	48.13	49.50
4572	NASDAQ	DLTR	Mon, May 6, 2013	48.52	49.00	48.40	48.70
4571	NASDAQ	DLTR	Fri, May 3, 2013	48.84	48.92	48.36	48.66
4570	NASDAQ	DLTR	Thu, May 2, 2013	47.85	48.72	47.72	48.42
4569	NASDAQ	DLTR	Wed, May 1, 2013	47.64	48.24	47.57	47.81
4568	NASDAQ	DLTR	Tue, Apr 30, 2013	47.65	47.73	46.88	47.56
4567	NASDAQ	DLTR	Mon, Apr 29, 2013	48.09	48.34	47.66	47.79
4566	NASDAQ	DLTR	Fri, Apr 26, 2013	48.44	48.60	47.87	47.95
4565	NASDAQ	DLTR	Thu, Apr 25, 2013	48.48	48.85	48.32	48.60
4564	NASDAQ	DLTR	Wed, Apr 24, 2013	48.38	48.60	47.90	48.18
4563	NASDAQ	DLTR	Tue, Apr 23, 2013	47.82	48.41	47.71	48.20
4562	NASDAQ	DLTR	Mon, Apr 22, 2013	47.45	47.83	46.88	47.71
4561	NASDAQ	DLTR	Fri, Apr 19, 2013	46.86	47.47	46.62	47.47
4560	NASDAQ	DLTR	Thu, Apr 18, 2013	47.67	47.67	46.36	47.01
4559	NASDAQ	DLTR	Wed, Apr 17, 2013	47.28	47.62	46.89	47.37
4558	NASDAQ	DLTR	Tue, Apr 16, 2013	47.06	47.82	46.45	47.73
4557	NASDAQ	DLTR	Mon, Apr 15, 2013	47.48	47.98	46.77	46.88
4556	NASDAQ	DLTR	Fri, Apr 12, 2013	47.33	47.85	47.12	47.82
4555	NASDAQ	DLTR	Thu, Apr 11, 2013	46.35	47.40	46.35	47.28
4554	NASDAQ	DLTR	Wed, Apr 10, 2013	45.69	46.81	45.67	46.12
4553	NASDAQ	DLTR	Tue, Apr 9, 2013	46.92	46.96	45.57	45.99
4552	NASDAQ	DLTR	Mon, Apr 8, 2013	47.06	47.38	46.51	47.03
4551	NASDAQ	DLTR	Fri, Apr 5, 2013	46.85	47.25	46.63	46.97
4550	NASDAQ	DLTR	Thu, Apr 4, 2013	47.25	47.71	47.12	47.67
4549	NASDAQ	DLTR	Wed, Apr 3, 2013	48.35	48.44	47.16	47.26
4548	NASDAQ	DLTR	Tue, Apr 2, 2013	47.93	48.00	47.05	47.32
4547	NASDAQ	DLTR	Mon, Apr 1, 2013	48.56	48.57	47.40	47.60
4546	NASDAQ	DLTR	Thu, Mar 28, 2013	47.77	48.47	47.33	48.43
4545	NASDAQ	DLTR	Wed, Mar 27, 2013	47.77	48.25	47.60	47.86
4544	NASDAQ	DLTR	Tue, Mar 26, 2013	47.19	48.39	47.05	48.35
4543	NASDAQ	DLTR	Mon, Mar 25, 2013	47.48	48.61	46.66	47.02
4542	NASDAQ	DLTR	Fri, Mar 22, 2013	46.32	47.23	45.94	46.84
4541	NASDAQ	DLTR	Thu, Mar 21, 2013	45.68	46.64	45.51	46.34
4540	NASDAQ	DLTR	Wed, Mar 20, 2013	44.81	46.33	44.77	46.16
4539	NASDAQ	DLTR	Tue, Mar 19, 2013	44.64	45.35	44.15	44.37
4538	NASDAQ	DLTR	Mon, Mar 18, 2013	44.73	44.92	43.68	44.91
4537	NASDAQ	DLTR	Fri, Mar 15, 2013	44.80	45.10	44.13	44.24
4536	NASDAQ	DLTR	Thu, Mar 14, 2013	45.01	45.21	44.79	44.96
4535	NASDAQ	DLTR	Wed, Mar 13, 2013	45.44	45.44	44.66	45.05
4534	NASDAQ	DLTR	Tue, Mar 12, 2013	44.88	45.17	44.53	44.64
4533	NASDAQ	DLTR	Mon, Mar 11, 2013	44.89	45.54	44.81	45.01
4532	NASDAQ	DLTR	Fri, Mar 8, 2013	45.47	45.50	44.87	45.03
4531	NASDAQ	DLTR	Thu, Mar 7, 2013	45.46	45.58	44.88	45.10
4530	NASDAQ	DLTR	Wed, Mar 6, 2013	46.31	46.45	45.19	45.47
4529	NASDAQ	DLTR	Tue, Mar 5, 2013	46.75	46.76	45.56	46.00
4528	NASDAQ	DLTR	Mon, Mar 4, 2013	45.85	46.50	45.69	46.48
4527	NASDAQ	DLTR	Fri, Mar 1, 2013	45.02	46.16	44.62	46.11
4526	NASDAQ	DLTR	Thu, Feb 28, 2013	45.25	45.98	45.01	45.19
4525	NASDAQ	DLTR	Wed, Feb 27, 2013	43.50	46.71	43.50	45.39
4524	NASDAQ	DLTR	Tue, Feb 26, 2013	40.76	41.25	40.65	41.08
4523	NASDAQ	DLTR	Mon, Feb 25, 2013	41.91	41.98	40.82	40.82
4522	NASDAQ	DLTR	Fri, Feb 22, 2013	41.69	41.93	41.18	41.89
4521	NASDAQ	DLTR	Thu, Feb 21, 2013	40.25	41.94	40.10	41.46
4520	NASDAQ	DLTR	Wed, Feb 20, 2013	40.35	40.70	39.98	40.29
4519	NASDAQ	DLTR	Tue, Feb 19, 2013	41.12	41.20	39.86	40.40
4518	NASDAQ	DLTR	Fri, Feb 15, 2013	39.90	41.86	39.66	41.12
4517	NASDAQ	DLTR	Thu, Feb 14, 2013	39.47	40.12	38.43	39.93
4516	NASDAQ	DLTR	Wed, Feb 13, 2013	40.23	40.53	39.46	39.72
4515	NASDAQ	DLTR	Tue, Feb 12, 2013	40.83	40.96	40.00	40.23
4514	NASDAQ	DLTR	Mon, Feb 11, 2013	41.26	41.36	40.35	40.96
4513	NASDAQ	DLTR	Fri, Feb 8, 2013	39.41	41.33	39.33	41.06
4512	NASDAQ	DLTR	Thu, Feb 7, 2013	39.65	39.90	39.01	39.40
4511	NASDAQ	DLTR	Wed, Feb 6, 2013	39.64	39.93	39.43	39.56
4510	NASDAQ	DLTR	Tue, Feb 5, 2013	39.85	39.93	39.45	39.59
4509	NASDAQ	DLTR	Mon, Feb 4, 2013	39.91	40.37	39.51	39.58
4508	NASDAQ	DLTR	Fri, Feb 1, 2013	40.25	40.35	39.81	40.12
4507	NASDAQ	DLTR	Thu, Jan 31, 2013	39.93	40.29	39.93	39.99
4506	NASDAQ	DLTR	Wed, Jan 30, 2013	40.57	40.81	39.66	39.81
4505	NASDAQ	DLTR	Tue, Jan 29, 2013	40.77	40.87	40.39	40.62
4504	NASDAQ	DLTR	Mon, Jan 28, 2013	41.24	41.53	40.87	40.98
4503	NASDAQ	DLTR	Fri, Jan 25, 2013	41.10	41.31	40.77	41.05
4502	NASDAQ	DLTR	Thu, Jan 24, 2013	40.06	41.34	40.06	41.06
4501	NASDAQ	DLTR	Wed, Jan 23, 2013	39.62	40.14	39.27	39.96
4500	NASDAQ	DLTR	Tue, Jan 22, 2013	38.50	39.67	38.38	39.53
4499	NASDAQ	DLTR	Fri, Jan 18, 2013	38.88	39.16	38.36	38.52
4498	NASDAQ	DLTR	Thu, Jan 17, 2013	38.95	39.17	38.74	38.98
4497	NASDAQ	DLTR	Wed, Jan 16, 2013	38.81	39.02	38.33	38.82
4496	NASDAQ	DLTR	Tue, Jan 15, 2013	37.72	38.82	37.70	38.60
4495	NASDAQ	DLTR	Mon, Jan 14, 2013	38.07	38.14	37.85	38.04
4494	NASDAQ	DLTR	Fri, Jan 11, 2013	38.23	38.23	37.76	38.12
4493	NASDAQ	DLTR	Thu, Jan 10, 2013	38.42	38.48	38.03	38.14
4492	NASDAQ	DLTR	Wed, Jan 9, 2013	38.95	39.04	37.95	38.18
4491	NASDAQ	DLTR	Tue, Jan 8, 2013	39.79	39.89	38.94	39.01
4490	NASDAQ	DLTR	Mon, Jan 7, 2013	39.44	40.01	38.88	39.96
4489	NASDAQ	DLTR	Fri, Jan 4, 2013	39.45	40.18	39.33	39.62
4488	NASDAQ	DLTR	Thu, Jan 3, 2013	38.49	39.99	37.92	39.48
4487	NASDAQ	DLTR	Wed, Jan 2, 2013	41.07	41.37	39.79	39.90
4486	NASDAQ	DLTR	Mon, Dec 31, 2012	39.47	40.58	39.27	40.56
4485	NASDAQ	DLTR	Fri, Dec 28, 2012	39.48	40.17	39.46	39.60
4484	NASDAQ	DLTR	Thu, Dec 27, 2012	39.89	39.90	39.18	39.73
4483	NASDAQ	DLTR	Wed, Dec 26, 2012	40.12	40.38	39.34	39.72
4482	NASDAQ	DLTR	Mon, Dec 24, 2012	39.85	40.45	39.78	40.05
4481	NASDAQ	DLTR	Fri, Dec 21, 2012	39.49	40.12	39.00	40.03
4480	NASDAQ	DLTR	Thu, Dec 20, 2012	39.50	40.17	39.34	39.99
4479	NASDAQ	DLTR	Wed, Dec 19, 2012	40.30	40.62	39.50	39.55
4478	NASDAQ	DLTR	Tue, Dec 18, 2012	39.46	40.34	39.42	40.26
4477	NASDAQ	DLTR	Mon, Dec 17, 2012	38.65	39.48	38.64	39.47
4476	NASDAQ	DLTR	Fri, Dec 14, 2012	38.90	38.95	38.59	38.63
4475	NASDAQ	DLTR	Thu, Dec 13, 2012	38.48	39.48	38.44	38.84
4474	NASDAQ	DLTR	Wed, Dec 12, 2012	38.14	39.16	37.88	38.65
4473	NASDAQ	DLTR	Tue, Dec 11, 2012	39.62	39.72	37.47	37.98
4472	NASDAQ	DLTR	Mon, Dec 10, 2012	39.80	39.98	39.30	39.44
4471	NASDAQ	DLTR	Fri, Dec 7, 2012	40.64	40.64	39.68	39.82
4470	NASDAQ	DLTR	Thu, Dec 6, 2012	40.56	40.72	39.90	40.39
4469	NASDAQ	DLTR	Wed, Dec 5, 2012	41.28	41.53	40.45	40.55
4468	NASDAQ	DLTR	Tue, Dec 4, 2012	41.88	41.92	40.70	41.36
4467	NASDAQ	DLTR	Mon, Dec 3, 2012	41.91	41.99	41.28	41.34
4466	NASDAQ	DLTR	Fri, Nov 30, 2012	41.78	42.04	41.53	41.74
4465	NASDAQ	DLTR	Thu, Nov 29, 2012	41.65	41.94	41.32	41.73
4464	NASDAQ	DLTR	Wed, Nov 28, 2012	41.13	41.45	40.83	41.42
4463	NASDAQ	DLTR	Tue, Nov 27, 2012	42.05	42.66	40.99	41.13
4462	NASDAQ	DLTR	Mon, Nov 26, 2012	42.01	42.27	41.79	42.18
4461	NASDAQ	DLTR	Fri, Nov 23, 2012	41.55	42.04	41.39	42.03
4460	NASDAQ	DLTR	Wed, Nov 21, 2012	41.51	42.00	41.28	41.47
4459	NASDAQ	DLTR	Tue, Nov 20, 2012	40.23	41.63	40.11	41.61
4458	NASDAQ	DLTR	Mon, Nov 19, 2012	38.99	40.46	38.99	40.45
4457	NASDAQ	DLTR	Fri, Nov 16, 2012	39.79	39.98	38.60	38.82
4456	NASDAQ	DLTR	Thu, Nov 15, 2012	39.00	40.01	38.45	39.70
4455	NASDAQ	DLTR	Wed, Nov 14, 2012	37.90	38.20	37.52	37.76
4454	NASDAQ	DLTR	Tue, Nov 13, 2012	37.68	38.11	37.67	37.71
4453	NASDAQ	DLTR	Mon, Nov 12, 2012	37.77	38.15	37.51	37.87
4452	NASDAQ	DLTR	Fri, Nov 9, 2012	38.03	38.20	37.12	37.74
4451	NASDAQ	DLTR	Thu, Nov 8, 2012	38.71	39.03	38.09	38.13
4450	NASDAQ	DLTR	Wed, Nov 7, 2012	39.00	39.05	38.18	38.83
4449	NASDAQ	DLTR	Tue, Nov 6, 2012	39.45	39.48	38.95	39.03
4448	NASDAQ	DLTR	Mon, Nov 5, 2012	39.58	39.65	38.76	39.53
4447	NASDAQ	DLTR	Fri, Nov 2, 2012	40.59	40.82	39.53	39.59
4446	NASDAQ	DLTR	Thu, Nov 1, 2012	39.84	40.65	39.52	40.38
4445	NASDAQ	DLTR	Wed, Oct 31, 2012	39.21	40.00	39.20	39.87
4444	NASDAQ	DLTR	Fri, Oct 26, 2012	40.02	40.13	39.51	39.85
4443	NASDAQ	DLTR	Thu, Oct 25, 2012	40.75	40.97	39.78	40.05
4442	NASDAQ	DLTR	Wed, Oct 24, 2012	40.30	40.70	39.29	40.26
4441	NASDAQ	DLTR	Tue, Oct 23, 2012	38.47	39.62	38.45	39.19
4440	NASDAQ	DLTR	Mon, Oct 22, 2012	38.88	39.25	38.65	38.98
4439	NASDAQ	DLTR	Fri, Oct 19, 2012	39.20	39.69	38.77	39.15
4438	NASDAQ	DLTR	Thu, Oct 18, 2012	40.35	40.47	39.23	39.36
4437	NASDAQ	DLTR	Wed, Oct 17, 2012	40.47	40.89	39.69	40.37
4436	NASDAQ	DLTR	Tue, Oct 16, 2012	40.52	41.34	40.41	40.52
4435	NASDAQ	DLTR	Mon, Oct 15, 2012	41.20	41.99	40.22	40.52
4434	NASDAQ	DLTR	Fri, Oct 12, 2012	42.17	42.20	40.84	41.11
4433	NASDAQ	DLTR	Thu, Oct 11, 2012	47.46	47.46	42.51	43.28
4432	NASDAQ	DLTR	Wed, Oct 10, 2012	46.94	47.55	46.13	46.91
4431	NASDAQ	DLTR	Tue, Oct 9, 2012	47.08	47.25	45.76	45.79
4430	NASDAQ	DLTR	Mon, Oct 8, 2012	47.96	47.96	47.22	47.27
4429	NASDAQ	DLTR	Fri, Oct 5, 2012	47.84	48.52	47.53	48.07
4428	NASDAQ	DLTR	Thu, Oct 4, 2012	47.20	47.51	46.84	46.85
4427	NASDAQ	DLTR	Wed, Oct 3, 2012	47.83	47.95	46.99	47.02
4426	NASDAQ	DLTR	Tue, Oct 2, 2012	48.56	48.66	47.30	47.63
4425	NASDAQ	DLTR	Mon, Oct 1, 2012	48.31	48.68	48.08	48.30
4424	NASDAQ	DLTR	Fri, Sep 28, 2012	48.23	48.43	47.82	48.29
4423	NASDAQ	DLTR	Thu, Sep 27, 2012	48.37	48.98	48.00	48.57
4422	NASDAQ	DLTR	Wed, Sep 26, 2012	48.85	49.14	48.31	48.38
4421	NASDAQ	DLTR	Tue, Sep 25, 2012	49.04	49.26	48.65	48.72
4420	NASDAQ	DLTR	Mon, Sep 24, 2012	48.45	49.25	48.34	49.03
4419	NASDAQ	DLTR	Fri, Sep 21, 2012	49.51	49.51	48.50	48.55
4418	NASDAQ	DLTR	Thu, Sep 20, 2012	47.00	49.57	46.97	49.41
4417	NASDAQ	DLTR	Wed, Sep 19, 2012	46.80	47.18	46.78	47.06
4416	NASDAQ	DLTR	Tue, Sep 18, 2012	46.50	47.02	46.50	46.82
4415	NASDAQ	DLTR	Mon, Sep 17, 2012	47.20	47.30	46.73	46.93
4414	NASDAQ	DLTR	Fri, Sep 14, 2012	46.87	47.60	46.72	47.20
4413	NASDAQ	DLTR	Thu, Sep 13, 2012	45.97	47.19	45.90	46.85
4412	NASDAQ	DLTR	Wed, Sep 12, 2012	46.54	46.56	45.43	46.07
4411	NASDAQ	DLTR	Tue, Sep 11, 2012	47.30	47.47	46.24	46.42
4410	NASDAQ	DLTR	Mon, Sep 10, 2012	47.57	47.69	47.28	47.41
4409	NASDAQ	DLTR	Fri, Sep 7, 2012	48.07	48.11	47.56	47.71
4408	NASDAQ	DLTR	Thu, Sep 6, 2012	47.44	48.42	47.44	48.00
4407	NASDAQ	DLTR	Wed, Sep 5, 2012	48.40	48.98	47.29	47.33
4406	NASDAQ	DLTR	Tue, Sep 4, 2012	48.05	48.35	47.73	48.19
4405	NASDAQ	DLTR	Fri, Aug 31, 2012	48.25	48.47	47.91	48.17
4404	NASDAQ	DLTR	Thu, Aug 30, 2012	48.23	48.45	48.05	48.09
4403	NASDAQ	DLTR	Wed, Aug 29, 2012	48.52	48.83	48.42	48.46
4402	NASDAQ	DLTR	Tue, Aug 28, 2012	48.45	48.86	48.33	48.40
4401	NASDAQ	DLTR	Mon, Aug 27, 2012	49.37	49.41	48.28	48.38
4400	NASDAQ	DLTR	Fri, Aug 24, 2012	48.47	49.46	48.33	49.29
4399	NASDAQ	DLTR	Thu, Aug 23, 2012	48.68	48.73	48.25	48.50
4398	NASDAQ	DLTR	Wed, Aug 22, 2012	48.12	49.28	48.12	48.95
4397	NASDAQ	DLTR	Tue, Aug 21, 2012	48.58	48.67	48.11	48.30
4396	NASDAQ	DLTR	Mon, Aug 20, 2012	48.86	48.98	48.26	48.67
4395	NASDAQ	DLTR	Fri, Aug 17, 2012	49.20	49.38	48.61	48.90
4394	NASDAQ	DLTR	Thu, Aug 16, 2012	47.73	49.79	38.40	49.11
4393	NASDAQ	DLTR	Wed, Aug 15, 2012	50.55	50.73	49.94	50.00
4392	NASDAQ	DLTR	Tue, Aug 14, 2012	50.52	50.77	50.22	50.62
4391	NASDAQ	DLTR	Mon, Aug 13, 2012	50.36	50.69	49.67	50.15
4390	NASDAQ	DLTR	Fri, Aug 10, 2012	51.82	52.06	50.56	50.72
4389	NASDAQ	DLTR	Thu, Aug 9, 2012	52.86	52.96	51.56	51.66
4388	NASDAQ	DLTR	Wed, Aug 8, 2012	51.75	53.00	51.64	52.95
4387	NASDAQ	DLTR	Tue, Aug 7, 2012	51.29	52.01	50.91	51.97
4386	NASDAQ	DLTR	Mon, Aug 6, 2012	51.10	51.40	50.93	50.99
4385	NASDAQ	DLTR	Fri, Aug 3, 2012	51.42	51.53	50.78	51.12
4384	NASDAQ	DLTR	Thu, Aug 2, 2012	49.82	51.00	49.66	50.64
4383	NASDAQ	DLTR	Wed, Aug 1, 2012	50.38	50.98	49.90	50.02
4382	NASDAQ	DLTR	Tue, Jul 31, 2012	51.20	51.39	50.32	50.34
4381	NASDAQ	DLTR	Mon, Jul 30, 2012	51.78	52.06	51.29	51.44
4380	NASDAQ	DLTR	Fri, Jul 27, 2012	51.24	52.39	51.06	51.96
4379	NASDAQ	DLTR	Thu, Jul 26, 2012	50.86	51.18	50.25	51.02
4378	NASDAQ	DLTR	Wed, Jul 25, 2012	50.62	50.70	50.02	50.14
4377	NASDAQ	DLTR	Tue, Jul 24, 2012	50.72	51.12	50.40	50.63
4376	NASDAQ	DLTR	Mon, Jul 23, 2012	50.80	50.87	49.80	50.65
4375	NASDAQ	DLTR	Fri, Jul 20, 2012	52.62	52.75	51.31	51.38
4374	NASDAQ	DLTR	Thu, Jul 19, 2012	52.92	53.08	52.03	52.67
4373	NASDAQ	DLTR	Wed, Jul 18, 2012	53.26	53.71	52.52	52.89
4372	NASDAQ	DLTR	Tue, Jul 17, 2012	53.02	53.46	52.55	53.30
4371	NASDAQ	DLTR	Mon, Jul 16, 2012	52.50	53.22	52.17	52.51
4370	NASDAQ	DLTR	Fri, Jul 13, 2012	52.21	52.95	51.94	52.77
4369	NASDAQ	DLTR	Thu, Jul 12, 2012	51.55	52.25	51.10	52.03
4368	NASDAQ	DLTR	Wed, Jul 11, 2012	53.01	53.23	51.46	51.80
4367	NASDAQ	DLTR	Tue, Jul 10, 2012	52.90	53.54	52.65	52.83
4366	NASDAQ	DLTR	Mon, Jul 9, 2012	53.01	53.77	52.11	53.00
4365	NASDAQ	DLTR	Fri, Jul 6, 2012	54.09	54.72	53.75	54.29
4364	NASDAQ	DLTR	Thu, Jul 5, 2012	52.03	54.14	52.02	54.02
4363	NASDAQ	DLTR	Tue, Jul 3, 2012	51.80	52.55	51.45	52.02
4362	NASDAQ	DLTR	Mon, Jul 2, 2012	53.43	53.43	50.63	52.13
4361	NASDAQ	DLTR	Fri, Jun 29, 2012	53.33	53.95	53.06	53.80
4360	NASDAQ	DLTR	Thu, Jun 28, 2012	52.40	52.43	50.69	52.18
4359	NASDAQ	DLTR	Wed, Jun 27, 2012	55.59	55.68	53.30	53.48
4358	NASDAQ	DLTR	Tue, Jun 26, 2012	54.78	55.70	54.77	55.49
4357	NASDAQ	DLTR	Mon, Jun 25, 2012	54.52	54.88	54.07	54.77
4356	NASDAQ	DLTR	Fri, Jun 22, 2012	54.33	54.84	54.05	54.77
4355	NASDAQ	DLTR	Thu, Jun 21, 2012	55.81	55.93	53.77	54.13
4354	NASDAQ	DLTR	Wed, Jun 20, 2012	56.79	56.82	55.10	55.57
4353	NASDAQ	DLTR	Tue, Jun 19, 2012	56.52	56.78	56.18	56.75
4352	NASDAQ	DLTR	Mon, Jun 18, 2012	55.28	56.47	54.97	56.34
4351	NASDAQ	DLTR	Fri, Jun 15, 2012	54.03	55.40	53.79	55.17
4350	NASDAQ	DLTR	Thu, Jun 14, 2012	53.33	54.10	53.32	53.96
4349	NASDAQ	DLTR	Wed, Jun 13, 2012	53.56	53.88	53.02	53.27
4348	NASDAQ	DLTR	Tue, Jun 12, 2012	53.17	53.64	52.80	53.58
4347	NASDAQ	DLTR	Mon, Jun 11, 2012	53.71	53.80	52.79	52.87
4346	NASDAQ	DLTR	Fri, Jun 8, 2012	52.43	53.42	52.40	53.36
4345	NASDAQ	DLTR	Thu, Jun 7, 2012	52.66	52.81	52.29	52.42
4344	NASDAQ	DLTR	Wed, Jun 6, 2012	51.02	52.51	50.88	52.40
4343	NASDAQ	DLTR	Tue, Jun 5, 2012	50.87	51.00	50.27	50.57
4342	NASDAQ	DLTR	Mon, Jun 4, 2012	49.86	51.06	49.63	51.00
4341	NASDAQ	DLTR	Fri, Jun 1, 2012	51.19	51.45	49.88	49.97
4340	NASDAQ	DLTR	Thu, May 31, 2012	51.26	51.78	50.83	51.59
4339	NASDAQ	DLTR	Wed, May 30, 2012	50.90	51.48	50.50	51.34
4338	NASDAQ	DLTR	Tue, May 29, 2012	51.50	51.54	50.39	51.10
4337	NASDAQ	DLTR	Fri, May 25, 2012	50.98	51.16	50.60	51.10
4336	NASDAQ	DLTR	Thu, May 24, 2012	49.90	50.86	49.71	50.86
4335	NASDAQ	DLTR	Wed, May 23, 2012	48.76	49.75	48.76	49.67
4334	NASDAQ	DLTR	Tue, May 22, 2012	48.60	49.37	47.92	49.06
4333	NASDAQ	DLTR	Mon, May 21, 2012	47.64	48.69	47.41	48.45
4332	NASDAQ	DLTR	Fri, May 18, 2012	47.61	48.04	46.35	47.60
4331	NASDAQ	DLTR	Thu, May 17, 2012	48.60	49.20	47.50	47.57
4330	NASDAQ	DLTR	Wed, May 16, 2012	50.79	51.20	50.41	50.65
4329	NASDAQ	DLTR	Tue, May 15, 2012	50.09	51.44	49.70	50.56
4328	NASDAQ	DLTR	Mon, May 14, 2012	50.99	51.33	49.85	49.86
4327	NASDAQ	DLTR	Fri, May 11, 2012	51.01	51.89	51.01	51.36
4326	NASDAQ	DLTR	Thu, May 10, 2012	51.21	51.40	50.50	51.13
4325	NASDAQ	DLTR	Wed, May 9, 2012	50.62	51.35	50.51	50.94
4324	NASDAQ	DLTR	Tue, May 8, 2012	51.43	51.43	50.09	50.80
4323	NASDAQ	DLTR	Mon, May 7, 2012	50.74	51.80	50.60	51.43
4322	NASDAQ	DLTR	Fri, May 4, 2012	51.32	51.95	50.94	50.94
4321	NASDAQ	DLTR	Thu, May 3, 2012	52.00	52.04	51.49	51.69
4320	NASDAQ	DLTR	Wed, May 2, 2012	51.08	52.04	50.98	51.94
4319	NASDAQ	DLTR	Tue, May 1, 2012	50.94	51.57	50.48	51.03
4318	NASDAQ	DLTR	Mon, Apr 30, 2012	51.05	51.26	50.65	50.83
4317	NASDAQ	DLTR	Fri, Apr 27, 2012	50.25	51.21	50.09	50.98
4316	NASDAQ	DLTR	Thu, Apr 26, 2012	49.44	50.22	49.20	49.97
4315	NASDAQ	DLTR	Wed, Apr 25, 2012	48.75	49.46	48.67	49.42
4314	NASDAQ	DLTR	Tue, Apr 24, 2012	49.18	49.29	48.26	48.38
4313	NASDAQ	DLTR	Mon, Apr 23, 2012	49.55	49.74	49.05	49.45
4312	NASDAQ	DLTR	Fri, Apr 20, 2012	49.25	49.84	49.03	49.78
4311	NASDAQ	DLTR	Thu, Apr 19, 2012	49.20	49.47	48.85	49.21
4310	NASDAQ	DLTR	Wed, Apr 18, 2012	49.06	49.42	48.82	49.27
4309	NASDAQ	DLTR	Tue, Apr 17, 2012	48.50	49.24	48.29	49.11
4308	NASDAQ	DLTR	Mon, Apr 16, 2012	48.12	48.54	47.64	48.29
4307	NASDAQ	DLTR	Fri, Apr 13, 2012	47.75	48.36	47.71	48.01
4306	NASDAQ	DLTR	Thu, Apr 12, 2012	47.43	48.19	47.28	47.96
4305	NASDAQ	DLTR	Wed, Apr 11, 2012	46.91	47.39	46.89	47.37
4304	NASDAQ	DLTR	Tue, Apr 10, 2012	47.50	47.80	46.52	46.70
4303	NASDAQ	DLTR	Mon, Apr 9, 2012	47.73	47.80	47.06	47.66
4302	NASDAQ	DLTR	Thu, Apr 5, 2012	47.06	48.32	47.06	48.08
4301	NASDAQ	DLTR	Wed, Apr 4, 2012	47.63	47.77	46.90	47.28
4300	NASDAQ	DLTR	Tue, Apr 3, 2012	47.45	48.13	47.42	47.88
4299	NASDAQ	DLTR	Mon, Apr 2, 2012	47.29	47.66	47.29	47.48
4298	NASDAQ	DLTR	Fri, Mar 30, 2012	47.47	47.57	47.10	47.25
4297	NASDAQ	DLTR	Thu, Mar 29, 2012	47.10	47.27	46.85	47.23
4296	NASDAQ	DLTR	Wed, Mar 28, 2012	47.72	47.86	46.96	47.30
4295	NASDAQ	DLTR	Tue, Mar 27, 2012	48.00	48.07	47.69	47.83
4294	NASDAQ	DLTR	Mon, Mar 26, 2012	47.53	48.10	47.40	47.91
4293	NASDAQ	DLTR	Fri, Mar 23, 2012	47.44	47.51	47.03	47.37
4292	NASDAQ	DLTR	Thu, Mar 22, 2012	47.20	47.78	47.17	47.52
4291	NASDAQ	DLTR	Wed, Mar 21, 2012	47.10	47.55	47.04	47.37
4290	NASDAQ	DLTR	Tue, Mar 20, 2012	46.53	47.10	46.53	47.10
4289	NASDAQ	DLTR	Mon, Mar 19, 2012	46.73	46.94	46.26	46.85
4288	NASDAQ	DLTR	Fri, Mar 16, 2012	46.87	47.02	46.43	46.64
4287	NASDAQ	DLTR	Thu, Mar 15, 2012	47.07	47.07	46.74	46.76
4286	NASDAQ	DLTR	Wed, Mar 14, 2012	46.75	47.08	46.61	47.08
4285	NASDAQ	DLTR	Tue, Mar 13, 2012	47.10	47.24	46.40	46.75
4284	NASDAQ	DLTR	Mon, Mar 12, 2012	46.64	46.95	46.56	46.67
4283	NASDAQ	DLTR	Fri, Mar 9, 2012	46.36	46.62	46.11	46.56
4282	NASDAQ	DLTR	Thu, Mar 8, 2012	46.11	46.38	45.69	46.29
4281	NASDAQ	DLTR	Wed, Mar 7, 2012	45.96	45.96	45.35	45.83
4280	NASDAQ	DLTR	Tue, Mar 6, 2012	45.90	46.20	45.52	45.71
4279	NASDAQ	DLTR	Mon, Mar 5, 2012	45.31	46.24	45.26	46.06
4278	NASDAQ	DLTR	Fri, Mar 2, 2012	45.33	45.46	45.02	45.31
4277	NASDAQ	DLTR	Thu, Mar 1, 2012	44.40	45.57	44.15	45.38
4276	NASDAQ	DLTR	Wed, Feb 29, 2012	44.22	44.46	43.95	44.26
4275	NASDAQ	DLTR	Tue, Feb 28, 2012	44.26	44.37	44.03	44.26
4274	NASDAQ	DLTR	Mon, Feb 27, 2012	43.78	44.33	43.50	44.20
4273	NASDAQ	DLTR	Fri, Feb 24, 2012	44.12	44.17	43.55	43.91
4272	NASDAQ	DLTR	Thu, Feb 23, 2012	43.78	44.25	43.71	44.03
4271	NASDAQ	DLTR	Wed, Feb 22, 2012	43.10	43.77	42.38	43.68
4270	NASDAQ	DLTR	Tue, Feb 21, 2012	44.96	44.99	43.96	44.01
4269	NASDAQ	DLTR	Fri, Feb 17, 2012	43.95	44.74	43.75	44.68
4268	NASDAQ	DLTR	Thu, Feb 16, 2012	43.96	44.24	43.53	43.88
4267	NASDAQ	DLTR	Wed, Feb 15, 2012	44.29	44.40	43.67	43.85
4266	NASDAQ	DLTR	Tue, Feb 14, 2012	43.64	44.25	43.64	44.25
4265	NASDAQ	DLTR	Mon, Feb 13, 2012	43.50	43.88	43.36	43.86
4264	NASDAQ	DLTR	Fri, Feb 10, 2012	43.12	43.43	43.00	43.42
4263	NASDAQ	DLTR	Thu, Feb 9, 2012	42.98	43.45	42.72	43.45
4262	NASDAQ	DLTR	Wed, Feb 8, 2012	42.94	43.07	42.51	42.64
4261	NASDAQ	DLTR	Tue, Feb 7, 2012	42.69	43.16	42.59	43.02
4260	NASDAQ	DLTR	Mon, Feb 6, 2012	42.74	43.02	42.51	42.92
4259	NASDAQ	DLTR	Fri, Feb 3, 2012	43.16	43.21	42.74	42.83
4258	NASDAQ	DLTR	Thu, Feb 2, 2012	42.95	43.23	42.82	43.02
4257	NASDAQ	DLTR	Wed, Feb 1, 2012	42.70	43.07	42.43	42.84
4256	NASDAQ	DLTR	Tue, Jan 31, 2012	42.52	42.75	42.13	42.40
4255	NASDAQ	DLTR	Mon, Jan 30, 2012	42.14	42.53	42.04	42.48
4254	NASDAQ	DLTR	Fri, Jan 27, 2012	41.79	42.50	41.78	42.32
4253	NASDAQ	DLTR	Thu, Jan 26, 2012	42.48	42.61	41.75	41.83
4252	NASDAQ	DLTR	Wed, Jan 25, 2012	42.91	42.94	42.26	42.67
4251	NASDAQ	DLTR	Tue, Jan 24, 2012	42.86	43.32	42.59	42.99
4250	NASDAQ	DLTR	Mon, Jan 23, 2012	42.40	43.23	42.31	42.90
4249	NASDAQ	DLTR	Fri, Jan 20, 2012	42.99	42.99	42.08	42.23
4248	NASDAQ	DLTR	Thu, Jan 19, 2012	42.83	43.25	42.49	42.92
4247	NASDAQ	DLTR	Wed, Jan 18, 2012	41.89	42.98	41.76	42.76
4246	NASDAQ	DLTR	Tue, Jan 17, 2012	41.63	42.02	41.48	41.98
4245	NASDAQ	DLTR	Fri, Jan 13, 2012	41.44	41.62	41.30	41.38
4244	NASDAQ	DLTR	Thu, Jan 12, 2012	41.15	41.63	41.01	41.49
4243	NASDAQ	DLTR	Wed, Jan 11, 2012	41.44	41.64	40.79	41.01
4242	NASDAQ	DLTR	Tue, Jan 10, 2012	41.85	41.94	41.22	41.35
4241	NASDAQ	DLTR	Mon, Jan 9, 2012	41.50	41.66	41.21	41.62
4240	NASDAQ	DLTR	Fri, Jan 6, 2012	41.25	41.62	40.93	41.29
4239	NASDAQ	DLTR	Thu, Jan 5, 2012	41.36	41.87	40.83	41.51
4238	NASDAQ	DLTR	Wed, Jan 4, 2012	41.15	41.71	41.11	41.30
4237	NASDAQ	DLTR	Tue, Jan 3, 2012	42.20	42.27	41.11	41.22
4236	NASDAQ	DLTR	Fri, Dec 30, 2011	42.10	42.18	41.54	41.56
4235	NASDAQ	DLTR	Thu, Dec 29, 2011	42.10	42.11	41.81	42.03
4234	NASDAQ	DLTR	Wed, Dec 28, 2011	42.25	42.26	41.82	41.95
4233	NASDAQ	DLTR	Tue, Dec 27, 2011	41.56	42.25	41.28	42.17
4232	NASDAQ	DLTR	Fri, Dec 23, 2011	41.00	41.66	40.96	41.63
4231	NASDAQ	DLTR	Thu, Dec 22, 2011	41.58	41.58	40.76	40.83
4230	NASDAQ	DLTR	Wed, Dec 21, 2011	40.92	41.52	40.70	41.39
4229	NASDAQ	DLTR	Tue, Dec 20, 2011	41.20	41.56	40.83	40.90
4228	NASDAQ	DLTR	Mon, Dec 19, 2011	41.55	41.59	40.58	40.67
4227	NASDAQ	DLTR	Fri, Dec 16, 2011	41.26	41.52	40.20	41.41
4226	NASDAQ	DLTR	Thu, Dec 15, 2011	40.90	41.35	40.74	41.04
4225	NASDAQ	DLTR	Wed, Dec 14, 2011	40.48	41.10	40.33	40.57
4224	NASDAQ	DLTR	Tue, Dec 13, 2011	41.75	41.75	40.57	40.74
4223	NASDAQ	DLTR	Mon, Dec 12, 2011	41.26	41.49	40.92	41.47
4222	NASDAQ	DLTR	Fri, Dec 9, 2011	41.42	41.73	41.08	41.28
4221	NASDAQ	DLTR	Thu, Dec 8, 2011	40.83	41.75	40.79	41.25
4220	NASDAQ	DLTR	Wed, Dec 7, 2011	41.19	41.49	40.72	41.08
4219	NASDAQ	DLTR	Tue, Dec 6, 2011	41.89	42.00	41.24	41.35
4218	NASDAQ	DLTR	Mon, Dec 5, 2011	41.82	41.99	41.48	41.74
4217	NASDAQ	DLTR	Fri, Dec 2, 2011	41.33	41.52	40.78	40.88
4216	NASDAQ	DLTR	Thu, Dec 1, 2011	40.57	41.57	40.44	41.03
4215	NASDAQ	DLTR	Wed, Nov 30, 2011	40.29	40.80	40.06	40.75
4214	NASDAQ	DLTR	Tue, Nov 29, 2011	38.62	39.92	38.47	39.86
4213	NASDAQ	DLTR	Mon, Nov 28, 2011	38.66	39.19	38.45	38.60
4212	NASDAQ	DLTR	Fri, Nov 25, 2011	38.08	38.52	37.92	38.31
4211	NASDAQ	DLTR	Wed, Nov 23, 2011	38.29	38.80	38.22	38.31
4210	NASDAQ	DLTR	Tue, Nov 22, 2011	37.89	39.00	37.76	38.55
4209	NASDAQ	DLTR	Mon, Nov 21, 2011	37.48	37.95	36.04	37.85
4208	NASDAQ	DLTR	Fri, Nov 18, 2011	38.27	38.33	37.50	37.98
4207	NASDAQ	DLTR	Thu, Nov 17, 2011	38.46	38.61	37.41	38.14
4206	NASDAQ	DLTR	Wed, Nov 16, 2011	39.21	39.21	37.99	38.03
4205	NASDAQ	DLTR	Tue, Nov 15, 2011	39.30	39.49	38.88	39.16
4204	NASDAQ	DLTR	Mon, Nov 14, 2011	39.32	39.64	39.30	39.50
4203	NASDAQ	DLTR	Fri, Nov 11, 2011	39.23	39.50	38.75	39.34
4202	NASDAQ	DLTR	Thu, Nov 10, 2011	39.50	39.76	38.78	38.94
4201	NASDAQ	DLTR	Wed, Nov 9, 2011	39.31	40.46	39.25	39.38
4200	NASDAQ	DLTR	Tue, Nov 8, 2011	39.50	40.05	38.95	39.95
4199	NASDAQ	DLTR	Mon, Nov 7, 2011	39.72	39.86	39.02	39.39
4198	NASDAQ	DLTR	Fri, Nov 4, 2011	39.06	39.80	39.06	39.61
4197	NASDAQ	DLTR	Thu, Nov 3, 2011	39.56	39.75	38.66	39.67
4196	NASDAQ	DLTR	Wed, Nov 2, 2011	40.08	40.17	39.22	39.33
4195	NASDAQ	DLTR	Tue, Nov 1, 2011	39.64	40.21	39.40	39.60
4194	NASDAQ	DLTR	Mon, Oct 31, 2011	39.34	40.47	39.31	39.98
4193	NASDAQ	DLTR	Fri, Oct 28, 2011	39.73	40.13	39.23	39.44
4192	NASDAQ	DLTR	Thu, Oct 27, 2011	40.25	40.70	39.32	39.83
4191	NASDAQ	DLTR	Wed, Oct 26, 2011	40.72	40.72	39.46	39.89
4190	NASDAQ	DLTR	Tue, Oct 25, 2011	40.73	41.25	40.45	40.54
4189	NASDAQ	DLTR	Mon, Oct 24, 2011	40.12	40.90	39.93	40.87
4188	NASDAQ	DLTR	Fri, Oct 21, 2011	40.58	40.58	39.75	40.03
4187	NASDAQ	DLTR	Thu, Oct 20, 2011	40.54	40.63	39.62	40.13
4186	NASDAQ	DLTR	Wed, Oct 19, 2011	40.08	40.68	40.03	40.23
4185	NASDAQ	DLTR	Tue, Oct 18, 2011	40.06	40.23	39.78	40.08
4184	NASDAQ	DLTR	Mon, Oct 17, 2011	39.68	40.48	39.63	39.95
4183	NASDAQ	DLTR	Fri, Oct 14, 2011	40.19	40.20	39.48	40.13
4182	NASDAQ	DLTR	Thu, Oct 13, 2011	39.92	40.38	39.61	39.65
4181	NASDAQ	DLTR	Wed, Oct 12, 2011	40.45	40.59	39.81	40.00
4180	NASDAQ	DLTR	Tue, Oct 11, 2011	39.87	40.50	39.77	40.13
4179	NASDAQ	DLTR	Mon, Oct 10, 2011	39.40	39.98	39.36	39.65
4178	NASDAQ	DLTR	Fri, Oct 7, 2011	38.44	39.62	38.44	38.84
4177	NASDAQ	DLTR	Thu, Oct 6, 2011	38.41	38.77	38.16	38.23
4176	NASDAQ	DLTR	Wed, Oct 5, 2011	37.77	38.49	37.27	38.29
4175	NASDAQ	DLTR	Tue, Oct 4, 2011	36.50	37.57	36.15	37.54
4174	NASDAQ	DLTR	Mon, Oct 3, 2011	37.29	38.00	36.61	36.84
4173	NASDAQ	DLTR	Fri, Sep 30, 2011	37.18	38.11	37.01	37.57
4172	NASDAQ	DLTR	Thu, Sep 29, 2011	38.60	38.78	36.67	37.64
4171	NASDAQ	DLTR	Wed, Sep 28, 2011	38.17	39.03	38.03	38.28
4170	NASDAQ	DLTR	Tue, Sep 27, 2011	39.31	39.68	37.62	37.86
4169	NASDAQ	DLTR	Mon, Sep 26, 2011	38.26	38.85	37.91	38.74
4168	NASDAQ	DLTR	Fri, Sep 23, 2011	37.08	37.97	36.89	37.96
4167	NASDAQ	DLTR	Thu, Sep 22, 2011	37.01	37.99	36.81	37.16
4166	NASDAQ	DLTR	Wed, Sep 21, 2011	38.05	38.88	37.90	38.00
4165	NASDAQ	DLTR	Tue, Sep 20, 2011	38.39	38.72	37.66	37.85
4164	NASDAQ	DLTR	Mon, Sep 19, 2011	37.52	38.32	37.22	38.15
4163	NASDAQ	DLTR	Fri, Sep 16, 2011	37.76	38.16	37.64	37.77
4162	NASDAQ	DLTR	Thu, Sep 15, 2011	37.50	38.10	37.39	37.64
4161	NASDAQ	DLTR	Wed, Sep 14, 2011	36.29	37.76	36.01	37.38
4160	NASDAQ	DLTR	Tue, Sep 13, 2011	35.95	36.20	35.65	36.00
4159	NASDAQ	DLTR	Mon, Sep 12, 2011	34.68	35.90	34.63	35.90
4158	NASDAQ	DLTR	Fri, Sep 9, 2011	35.34	35.63	34.95	35.16
4157	NASDAQ	DLTR	Thu, Sep 8, 2011	35.93	36.25	35.51	35.60
4156	NASDAQ	DLTR	Wed, Sep 7, 2011	36.49	36.50	35.93	36.00
4155	NASDAQ	DLTR	Tue, Sep 6, 2011	34.83	36.35	34.63	36.09
4154	NASDAQ	DLTR	Fri, Sep 2, 2011	35.29	35.91	35.14	35.61
4153	NASDAQ	DLTR	Thu, Sep 1, 2011	36.04	36.13	35.55	35.89
4152	NASDAQ	DLTR	Wed, Aug 31, 2011	36.95	37.12	35.65	35.72
4151	NASDAQ	DLTR	Tue, Aug 30, 2011	36.92	37.36	36.50	36.68
4150	NASDAQ	DLTR	Mon, Aug 29, 2011	35.36	37.01	35.34	36.91
4149	NASDAQ	DLTR	Fri, Aug 26, 2011	33.79	35.31	33.40	35.23
4148	NASDAQ	DLTR	Thu, Aug 25, 2011	34.29	34.70	33.74	33.82
4147	NASDAQ	DLTR	Wed, Aug 24, 2011	33.13	34.18	33.02	34.10
4146	NASDAQ	DLTR	Tue, Aug 23, 2011	32.69	33.27	32.47	33.26
4145	NASDAQ	DLTR	Mon, Aug 22, 2011	33.15	33.24	32.00	32.48
4144	NASDAQ	DLTR	Fri, Aug 19, 2011	32.51	33.02	32.07	32.44
4143	NASDAQ	DLTR	Thu, Aug 18, 2011	31.27	33.12	30.56	32.77
4142	NASDAQ	DLTR	Wed, Aug 17, 2011	34.90	35.11	33.02	33.24
4141	NASDAQ	DLTR	Tue, Aug 16, 2011	33.79	34.92	33.65	34.75
4140	NASDAQ	DLTR	Mon, Aug 15, 2011	33.56	33.98	33.38	33.97
4139	NASDAQ	DLTR	Fri, Aug 12, 2011	33.01	33.42	32.50	33.38
4138	NASDAQ	DLTR	Thu, Aug 11, 2011	31.78	33.07	31.70	32.71
4137	NASDAQ	DLTR	Wed, Aug 10, 2011	31.75	32.53	31.41	31.65
4136	NASDAQ	DLTR	Tue, Aug 9, 2011	30.89	32.37	30.42	32.35
4135	NASDAQ	DLTR	Mon, Aug 8, 2011	30.48	31.27	30.00	30.48
4134	NASDAQ	DLTR	Fri, Aug 5, 2011	32.06	32.24	31.09	31.41
4133	NASDAQ	DLTR	Thu, Aug 4, 2011	32.58	32.97	31.77	31.77
4132	NASDAQ	DLTR	Wed, Aug 3, 2011	32.44	33.13	31.92	33.08
4131	NASDAQ	DLTR	Tue, Aug 2, 2011	32.98	33.31	32.41	32.44
4130	NASDAQ	DLTR	Mon, Aug 1, 2011	33.39	33.49	32.69	33.32
4129	NASDAQ	DLTR	Fri, Jul 29, 2011	33.13	33.27	32.28	33.12
4128	NASDAQ	DLTR	Thu, Jul 28, 2011	33.41	33.57	33.13	33.26
4127	NASDAQ	DLTR	Wed, Jul 27, 2011	33.90	33.91	33.36	33.46
4126	NASDAQ	DLTR	Tue, Jul 26, 2011	33.71	33.95	33.39	33.59
4125	NASDAQ	DLTR	Mon, Jul 25, 2011	34.14	34.29	33.70	33.73
4124	NASDAQ	DLTR	Fri, Jul 22, 2011	34.73	34.73	34.30	34.38
4123	NASDAQ	DLTR	Thu, Jul 21, 2011	34.36	34.84	34.30	34.36
4122	NASDAQ	DLTR	Wed, Jul 20, 2011	34.15	34.38	33.91	34.26
4121	NASDAQ	DLTR	Tue, Jul 19, 2011	34.06	34.50	33.96	34.47
4120	NASDAQ	DLTR	Mon, Jul 18, 2011	33.99	34.07	33.70	33.78
4119	NASDAQ	DLTR	Fri, Jul 15, 2011	34.51	34.86	34.10	34.42
4118	NASDAQ	DLTR	Thu, Jul 14, 2011	34.76	35.00	34.28	34.46
4117	NASDAQ	DLTR	Wed, Jul 13, 2011	34.45	34.74	34.26	34.59
4116	NASDAQ	DLTR	Tue, Jul 12, 2011	34.65	34.99	34.50	34.61
4115	NASDAQ	DLTR	Mon, Jul 11, 2011	34.73	34.98	34.60	34.81
4114	NASDAQ	DLTR	Fri, Jul 8, 2011	34.91	35.16	34.70	34.94
4113	NASDAQ	DLTR	Thu, Jul 7, 2011	35.00	35.27	34.84	35.11
4112	NASDAQ	DLTR	Wed, Jul 6, 2011	34.65	34.93	34.48	34.78
4111	NASDAQ	DLTR	Tue, Jul 5, 2011	34.34	34.72	34.05	34.61
4110	NASDAQ	DLTR	Fri, Jul 1, 2011	33.51	34.25	33.37	34.12
4109	NASDAQ	DLTR	Thu, Jun 30, 2011	33.79	34.00	33.23	33.31
4108	NASDAQ	DLTR	Wed, Jun 29, 2011	33.43	33.85	32.94	33.58
4107	NASDAQ	DLTR	Tue, Jun 28, 2011	33.12	33.54	33.08	33.50
4106	NASDAQ	DLTR	Mon, Jun 27, 2011	32.76	33.15	32.50	33.04
4105	NASDAQ	DLTR	Fri, Jun 24, 2011	32.99	33.00	32.62	32.63
4104	NASDAQ	DLTR	Thu, Jun 23, 2011	32.40	33.00	32.40	32.97
4103	NASDAQ	DLTR	Wed, Jun 22, 2011	32.75	32.87	32.44	32.65
4102	NASDAQ	DLTR	Tue, Jun 21, 2011	32.14	32.80	32.05	32.75
4101	NASDAQ	DLTR	Mon, Jun 20, 2011	31.28	32.12	31.08	32.09
4100	NASDAQ	DLTR	Fri, Jun 17, 2011	31.65	31.79	31.31	31.33
4099	NASDAQ	DLTR	Thu, Jun 16, 2011	31.40	31.43	31.00	31.36
4098	NASDAQ	DLTR	Wed, Jun 15, 2011	31.26	31.49	31.18	31.37
4097	NASDAQ	DLTR	Tue, Jun 14, 2011	31.39	31.60	31.25	31.57
4096	NASDAQ	DLTR	Mon, Jun 13, 2011	31.03	31.34	30.88	31.19
4095	NASDAQ	DLTR	Fri, Jun 10, 2011	31.15	31.21	30.85	30.88
4094	NASDAQ	DLTR	Thu, Jun 9, 2011	31.02	31.45	30.84	31.20
4093	NASDAQ	DLTR	Wed, Jun 8, 2011	31.26	31.26	30.83	31.03
4092	NASDAQ	DLTR	Tue, Jun 7, 2011	30.78	31.65	30.75	31.34
4091	NASDAQ	DLTR	Mon, Jun 6, 2011	30.71	30.86	30.51	30.75
4090	NASDAQ	DLTR	Fri, Jun 3, 2011	30.78	31.11	30.52	30.82
4089	NASDAQ	DLTR	Thu, Jun 2, 2011	31.28	31.47	30.82	31.00
4088	NASDAQ	DLTR	Wed, Jun 1, 2011	31.68	31.73	31.15	31.34
4087	NASDAQ	DLTR	Tue, May 31, 2011	31.81	31.88	31.48	31.87
4086	NASDAQ	DLTR	Fri, May 27, 2011	31.45	31.72	31.40	31.61
4085	NASDAQ	DLTR	Thu, May 26, 2011	30.75	31.58	30.71	31.48
4084	NASDAQ	DLTR	Wed, May 25, 2011	30.93	31.06	30.24	30.86
4083	NASDAQ	DLTR	Tue, May 24, 2011	31.13	31.24	30.76	31.00
4082	NASDAQ	DLTR	Mon, May 23, 2011	30.99	31.37	30.92	31.09
4081	NASDAQ	DLTR	Fri, May 20, 2011	31.69	31.89	31.00	31.27
4080	NASDAQ	DLTR	Thu, May 19, 2011	31.87	32.24	31.54	31.56
4079	NASDAQ	DLTR	Wed, May 18, 2011	30.06	30.72	29.95	30.67
4078	NASDAQ	DLTR	Tue, May 17, 2011	30.03	30.28	29.91	30.15
4077	NASDAQ	DLTR	Mon, May 16, 2011	30.48	30.48	30.09	30.14
4076	NASDAQ	DLTR	Fri, May 13, 2011	30.90	30.90	30.22	30.52
4075	NASDAQ	DLTR	Thu, May 12, 2011	29.95	30.79	29.93	30.76
4074	NASDAQ	DLTR	Wed, May 11, 2011	29.93	30.15	29.48	29.88
4073	NASDAQ	DLTR	Tue, May 10, 2011	29.55	30.08	29.52	30.01
4072	NASDAQ	DLTR	Mon, May 9, 2011	29.13	29.56	29.08	29.51
4071	NASDAQ	DLTR	Fri, May 6, 2011	29.33	29.49	29.03	29.04
4070	NASDAQ	DLTR	Thu, May 5, 2011	28.96	29.43	28.90	29.08
4069	NASDAQ	DLTR	Wed, May 4, 2011	29.26	29.47	28.88	29.05
4068	NASDAQ	DLTR	Tue, May 3, 2011	29.02	29.40	28.98	29.37
4067	NASDAQ	DLTR	Mon, May 2, 2011	28.87	29.11	28.82	29.01
4066	NASDAQ	DLTR	Fri, Apr 29, 2011	28.68	28.98	28.64	28.75
4065	NASDAQ	DLTR	Thu, Apr 28, 2011	29.13	29.25	28.69	28.71
4064	NASDAQ	DLTR	Wed, Apr 27, 2011	28.69	29.14	28.52	29.06
4063	NASDAQ	DLTR	Tue, Apr 26, 2011	28.59	28.71	28.43	28.54
4062	NASDAQ	DLTR	Mon, Apr 25, 2011	28.65	28.68	28.42	28.47
4061	NASDAQ	DLTR	Thu, Apr 21, 2011	28.72	28.86	28.51	28.58
4060	NASDAQ	DLTR	Wed, Apr 20, 2011	28.44	28.90	28.44	28.87
4059	NASDAQ	DLTR	Tue, Apr 19, 2011	28.41	28.52	28.09	28.17
4058	NASDAQ	DLTR	Mon, Apr 18, 2011	28.18	28.48	28.07	28.43
4057	NASDAQ	DLTR	Fri, Apr 15, 2011	28.27	28.46	28.05	28.45
4056	NASDAQ	DLTR	Thu, Apr 14, 2011	28.04	28.39	27.93	28.20
4055	NASDAQ	DLTR	Wed, Apr 13, 2011	28.03	28.28	27.66	28.25
4054	NASDAQ	DLTR	Tue, Apr 12, 2011	27.85	28.25	27.61	27.98
4053	NASDAQ	DLTR	Mon, Apr 11, 2011	27.98	28.17	27.80	28.04
4052	NASDAQ	DLTR	Fri, Apr 8, 2011	28.47	28.63	27.64	27.85
4051	NASDAQ	DLTR	Thu, Apr 7, 2011	28.37	28.90	28.35	28.46
4050	NASDAQ	DLTR	Wed, Apr 6, 2011	28.41	28.68	28.37	28.39
4049	NASDAQ	DLTR	Tue, Apr 5, 2011	28.20	28.65	28.08	28.34
4048	NASDAQ	DLTR	Mon, Apr 4, 2011	28.34	28.40	27.93	28.17
4047	NASDAQ	DLTR	Fri, Apr 1, 2011	27.92	28.60	27.90	28.36
4046	NASDAQ	DLTR	Thu, Mar 31, 2011	28.10	28.12	27.46	27.76
4045	NASDAQ	DLTR	Wed, Mar 30, 2011	27.72	28.13	27.70	28.10
4044	NASDAQ	DLTR	Tue, Mar 29, 2011	27.53	27.77	27.45	27.58
4043	NASDAQ	DLTR	Mon, Mar 28, 2011	27.65	27.76	27.43	27.51
4042	NASDAQ	DLTR	Fri, Mar 25, 2011	27.67	27.90	27.54	27.66
4041	NASDAQ	DLTR	Thu, Mar 24, 2011	27.25	27.67	27.07	27.64
4040	NASDAQ	DLTR	Wed, Mar 23, 2011	26.79	27.18	26.59	27.08
4039	NASDAQ	DLTR	Tue, Mar 22, 2011	26.92	27.03	26.72	26.82
4038	NASDAQ	DLTR	Mon, Mar 21, 2011	27.17	27.21	26.74	26.80
4037	NASDAQ	DLTR	Fri, Mar 18, 2011	26.85	27.04	26.75	27.03
4036	NASDAQ	DLTR	Thu, Mar 17, 2011	27.11	27.11	26.51	26.67
4035	NASDAQ	DLTR	Wed, Mar 16, 2011	26.52	26.98	26.33	26.84
4034	NASDAQ	DLTR	Tue, Mar 15, 2011	26.53	26.90	26.43	26.70
4033	NASDAQ	DLTR	Mon, Mar 14, 2011	26.77	27.42	26.75	27.02
4032	NASDAQ	DLTR	Fri, Mar 11, 2011	26.27	26.81	26.23	26.72
4031	NASDAQ	DLTR	Thu, Mar 10, 2011	25.79	26.45	25.72	26.18
4030	NASDAQ	DLTR	Wed, Mar 9, 2011	25.83	26.04	25.50	25.98
4029	NASDAQ	DLTR	Tue, Mar 8, 2011	25.38	26.01	25.34	25.90
4028	NASDAQ	DLTR	Mon, Mar 7, 2011	26.10	26.14	25.20	25.36
4027	NASDAQ	DLTR	Fri, Mar 4, 2011	26.21	26.47	25.78	25.99
4026	NASDAQ	DLTR	Thu, Mar 3, 2011	25.48	25.86	25.44	25.66
4025	NASDAQ	DLTR	Wed, Mar 2, 2011	25.09	25.48	25.03	25.27
4024	NASDAQ	DLTR	Tue, Mar 1, 2011	25.20	25.50	25.00	25.06
4023	NASDAQ	DLTR	Mon, Feb 28, 2011	25.21	25.39	24.99	25.17
4022	NASDAQ	DLTR	Fri, Feb 25, 2011	25.39	25.52	24.98	25.24
4021	NASDAQ	DLTR	Thu, Feb 24, 2011	24.95	25.42	24.91	25.33
4020	NASDAQ	DLTR	Wed, Feb 23, 2011	25.37	26.25	24.26	24.29
4019	NASDAQ	DLTR	Tue, Feb 22, 2011	26.21	26.59	25.94	26.09
4018	NASDAQ	DLTR	Fri, Feb 18, 2011	26.17	26.38	25.78	26.36
4017	NASDAQ	DLTR	Thu, Feb 17, 2011	26.24	26.50	25.91	26.18
4016	NASDAQ	DLTR	Wed, Feb 16, 2011	27.33	27.90	26.15	26.23
4015	NASDAQ	DLTR	Tue, Feb 15, 2011	25.66	25.96	25.43	25.47
4014	NASDAQ	DLTR	Mon, Feb 14, 2011	25.18	25.30	25.02	25.23
4013	NASDAQ	DLTR	Fri, Feb 11, 2011	24.76	25.28	24.64	25.25
4012	NASDAQ	DLTR	Thu, Feb 10, 2011	24.77	24.89	24.60	24.79
4011	NASDAQ	DLTR	Wed, Feb 9, 2011	24.82	24.99	24.71	24.83
4010	NASDAQ	DLTR	Tue, Feb 8, 2011	24.86	25.02	24.64	24.82
4009	NASDAQ	DLTR	Mon, Feb 7, 2011	24.86	24.99	24.65	24.87
4008	NASDAQ	DLTR	Fri, Feb 4, 2011	24.69	25.11	24.56	24.86
4007	NASDAQ	DLTR	Thu, Feb 3, 2011	24.79	25.18	24.45	24.63
4006	NASDAQ	DLTR	Wed, Feb 2, 2011	25.00	25.12	24.61	24.74
4005	NASDAQ	DLTR	Tue, Feb 1, 2011	25.47	25.66	25.22	25.60
4004	NASDAQ	DLTR	Mon, Jan 31, 2011	25.47	25.67	25.16	25.29
4003	NASDAQ	DLTR	Fri, Jan 28, 2011	26.06	26.06	25.27	25.50
4002	NASDAQ	DLTR	Thu, Jan 27, 2011	25.89	26.04	25.78	26.00
4001	NASDAQ	DLTR	Wed, Jan 26, 2011	26.05	26.38	25.73	25.88
4000	NASDAQ	DLTR	Tue, Jan 25, 2011	25.88	26.14	25.82	26.07
3999	NASDAQ	DLTR	Mon, Jan 24, 2011	25.89	26.22	25.75	26.18
3998	NASDAQ	DLTR	Fri, Jan 21, 2011	25.91	25.98	25.69	25.97
3997	NASDAQ	DLTR	Thu, Jan 20, 2011	25.80	26.20	25.77	25.87
3996	NASDAQ	DLTR	Wed, Jan 19, 2011	25.84	26.00	25.47	25.94
3995	NASDAQ	DLTR	Tue, Jan 18, 2011	25.26	25.82	25.05	25.17
3994	NASDAQ	DLTR	Fri, Jan 14, 2011	25.24	25.45	25.09	25.20
3993	NASDAQ	DLTR	Thu, Jan 13, 2011	25.30	25.48	25.09	25.33
3992	NASDAQ	DLTR	Wed, Jan 12, 2011	26.02	26.05	25.36	25.45
3991	NASDAQ	DLTR	Tue, Jan 11, 2011	26.35	26.39	25.97	26.02
3990	NASDAQ	DLTR	Mon, Jan 10, 2011	25.78	26.34	25.69	26.23
3989	NASDAQ	DLTR	Fri, Jan 7, 2011	25.63	26.04	25.56	25.91
3988	NASDAQ	DLTR	Thu, Jan 6, 2011	25.91	26.25	25.54	25.68
3987	NASDAQ	DLTR	Wed, Jan 5, 2011	26.49	26.58	25.52	26.04
3986	NASDAQ	DLTR	Tue, Jan 4, 2011	28.25	28.36	27.21	27.37
3985	NASDAQ	DLTR	Mon, Jan 3, 2011	28.33	28.50	27.97	28.28
3984	NASDAQ	DLTR	Fri, Dec 31, 2010	28.27	28.40	28.01	28.04
3983	NASDAQ	DLTR	Thu, Dec 30, 2010	28.19	28.44	28.10	28.20
3982	NASDAQ	DLTR	Wed, Dec 29, 2010	28.23	28.33	28.10	28.30
3981	NASDAQ	DLTR	Tue, Dec 28, 2010	28.46	28.54	28.10	28.11
3980	NASDAQ	DLTR	Mon, Dec 27, 2010	28.42	28.67	28.06	28.48
3979	NASDAQ	DLTR	Thu, Dec 23, 2010	28.22	28.50	28.21	28.39
3978	NASDAQ	DLTR	Wed, Dec 22, 2010	28.13	28.31	28.00	28.15
3977	NASDAQ	DLTR	Tue, Dec 21, 2010	28.46	28.53	27.80	28.12
3976	NASDAQ	DLTR	Mon, Dec 20, 2010	28.63	28.63	28.15	28.30
3975	NASDAQ	DLTR	Fri, Dec 17, 2010	28.63	28.72	28.13	28.68
3974	NASDAQ	DLTR	Thu, Dec 16, 2010	27.99	28.65	27.96	28.60
3973	NASDAQ	DLTR	Wed, Dec 15, 2010	27.96	28.17	27.89	27.95
3972	NASDAQ	DLTR	Tue, Dec 14, 2010	27.93	28.14	27.60	27.94
3971	NASDAQ	DLTR	Mon, Dec 13, 2010	28.44	28.50	27.85	27.93
3970	NASDAQ	DLTR	Fri, Dec 10, 2010	27.96	28.37	27.56	28.33
3969	NASDAQ	DLTR	Thu, Dec 9, 2010	28.47	28.60	27.70	27.85
3968	NASDAQ	DLTR	Wed, Dec 8, 2010	28.38	28.53	28.08	28.47
3967	NASDAQ	DLTR	Tue, Dec 7, 2010	27.88	28.68	27.83	28.28
3966	NASDAQ	DLTR	Mon, Dec 6, 2010	28.20	28.22	27.32	27.52
3965	NASDAQ	DLTR	Fri, Dec 3, 2010	27.92	28.33	27.67	28.27
3964	NASDAQ	DLTR	Thu, Dec 2, 2010	27.87	28.12	27.70	28.05
3963	NASDAQ	DLTR	Wed, Dec 1, 2010	27.74	28.06	27.51	27.96
3962	NASDAQ	DLTR	Tue, Nov 30, 2010	27.48	27.74	27.39	27.48
3961	NASDAQ	DLTR	Mon, Nov 29, 2010	28.25	28.25	27.47	27.59
3960	NASDAQ	DLTR	Fri, Nov 26, 2010	28.04	28.47	28.00	28.36
3959	NASDAQ	DLTR	Wed, Nov 24, 2010	27.92	28.13	27.52	28.05
3958	NASDAQ	DLTR	Tue, Nov 23, 2010	27.22	27.49	27.03	27.44
3957	NASDAQ	DLTR	Mon, Nov 22, 2010	26.83	27.50	26.71	27.41
3956	NASDAQ	DLTR	Fri, Nov 19, 2010	26.98	27.07	26.53	26.71
3955	NASDAQ	DLTR	Thu, Nov 18, 2010	28.20	29.00	26.85	26.91
3954	NASDAQ	DLTR	Wed, Nov 17, 2010	26.75	27.40	26.68	27.36
3953	NASDAQ	DLTR	Tue, Nov 16, 2010	26.65	26.93	26.50	26.69
3952	NASDAQ	DLTR	Mon, Nov 15, 2010	26.68	26.97	26.50	26.78
3951	NASDAQ	DLTR	Fri, Nov 12, 2010	26.88	26.95	26.54	26.78
3950	NASDAQ	DLTR	Thu, Nov 11, 2010	26.70	27.35	26.61	27.17
3949	NASDAQ	DLTR	Wed, Nov 10, 2010	26.29	26.83	26.15	26.83
3948	NASDAQ	DLTR	Tue, Nov 9, 2010	26.42	26.50	26.23	26.39
3947	NASDAQ	DLTR	Mon, Nov 8, 2010	26.31	26.41	26.05	26.35
3946	NASDAQ	DLTR	Fri, Nov 5, 2010	26.22	26.60	26.19	26.49
3945	NASDAQ	DLTR	Thu, Nov 4, 2010	26.50	26.50	25.97	26.09
3944	NASDAQ	DLTR	Wed, Nov 3, 2010	26.30	26.40	26.00	26.31
3943	NASDAQ	DLTR	Tue, Nov 2, 2010	25.88	26.32	25.81	26.18
3942	NASDAQ	DLTR	Mon, Nov 1, 2010	25.75	25.93	25.53	25.75
3941	NASDAQ	DLTR	Fri, Oct 29, 2010	25.67	25.78	25.46	25.66
3940	NASDAQ	DLTR	Thu, Oct 28, 2010	25.75	25.96	25.48	25.65
3939	NASDAQ	DLTR	Wed, Oct 27, 2010	25.68	25.74	25.46	25.60
3938	NASDAQ	DLTR	Tue, Oct 26, 2010	25.85	26.31	25.63	25.74
3937	NASDAQ	DLTR	Mon, Oct 25, 2010	25.99	26.20	25.78	25.82
3936	NASDAQ	DLTR	Fri, Oct 22, 2010	25.71	26.07	25.64	25.87
3935	NASDAQ	DLTR	Thu, Oct 21, 2010	25.72	25.92	25.52	25.70
3934	NASDAQ	DLTR	Wed, Oct 20, 2010	25.18	25.61	25.02	25.58
3933	NASDAQ	DLTR	Tue, Oct 19, 2010	25.09	25.68	24.94	25.08
3932	NASDAQ	DLTR	Mon, Oct 18, 2010	25.11	25.18	24.88	25.11
3931	NASDAQ	DLTR	Fri, Oct 15, 2010	25.05	25.15	24.76	25.04
3930	NASDAQ	DLTR	Thu, Oct 14, 2010	25.35	25.48	24.62	24.82
3929	NASDAQ	DLTR	Wed, Oct 13, 2010	25.35	25.48	25.09	25.30
3928	NASDAQ	DLTR	Tue, Oct 12, 2010	24.91	25.33	24.77	25.23
3927	NASDAQ	DLTR	Mon, Oct 11, 2010	24.41	25.08	24.25	24.99
3926	NASDAQ	DLTR	Fri, Oct 8, 2010	24.90	25.08	24.54	24.55
3925	NASDAQ	DLTR	Thu, Oct 7, 2010	25.00	25.00	24.50	24.85
3924	NASDAQ	DLTR	Wed, Oct 6, 2010	24.56	24.65	24.49	24.63
3923	NASDAQ	DLTR	Tue, Oct 5, 2010	24.26	24.69	24.23	24.53
3922	NASDAQ	DLTR	Mon, Oct 4, 2010	24.22	24.33	23.98	24.12
3921	NASDAQ	DLTR	Fri, Oct 1, 2010	24.58	24.67	24.15	24.24
3920	NASDAQ	DLTR	Thu, Sep 30, 2010	24.85	24.92	24.30	24.38
3919	NASDAQ	DLTR	Wed, Sep 29, 2010	24.78	25.05	24.64	24.70
3918	NASDAQ	DLTR	Tue, Sep 28, 2010	24.49	24.64	24.12	24.58
3917	NASDAQ	DLTR	Mon, Sep 27, 2010	23.80	24.45	23.75	24.40
3916	NASDAQ	DLTR	Fri, Sep 24, 2010	23.99	24.06	23.67	23.69
3915	NASDAQ	DLTR	Thu, Sep 23, 2010	24.02	24.14	23.74	23.77
3914	NASDAQ	DLTR	Wed, Sep 22, 2010	23.98	24.16	23.78	24.13
3913	NASDAQ	DLTR	Tue, Sep 21, 2010	24.18	24.24	23.87	24.07
3912	NASDAQ	DLTR	Mon, Sep 20, 2010	24.31	24.32	24.07	24.23
3911	NASDAQ	DLTR	Fri, Sep 17, 2010	24.07	24.23	23.98	24.19
3910	NASDAQ	DLTR	Thu, Sep 16, 2010	24.09	24.10	23.86	24.08
3909	NASDAQ	DLTR	Wed, Sep 15, 2010	23.54	24.11	23.54	24.03
3908	NASDAQ	DLTR	Tue, Sep 14, 2010	23.65	23.82	23.46	23.69
3907	NASDAQ	DLTR	Mon, Sep 13, 2010	23.41	23.56	23.25	23.44
3906	NASDAQ	DLTR	Fri, Sep 10, 2010	23.11	23.38	23.09	23.27
3905	NASDAQ	DLTR	Thu, Sep 9, 2010	23.50	23.66	22.84	23.02
3904	NASDAQ	DLTR	Wed, Sep 8, 2010	23.25	23.61	23.17	23.40
3903	NASDAQ	DLTR	Tue, Sep 7, 2010	23.03	23.30	22.83	23.17
3902	NASDAQ	DLTR	Fri, Sep 3, 2010	23.60	23.75	22.89	23.02
3901	NASDAQ	DLTR	Thu, Sep 2, 2010	23.02	23.59	23.02	23.45
3900	NASDAQ	DLTR	Wed, Sep 1, 2010	22.98	23.24	22.81	22.98
3899	NASDAQ	DLTR	Tue, Aug 31, 2010	22.41	22.84	22.35	22.64
3898	NASDAQ	DLTR	Mon, Aug 30, 2010	22.81	22.94	22.54	22.58
3897	NASDAQ	DLTR	Fri, Aug 27, 2010	22.61	22.94	22.29	22.90
3896	NASDAQ	DLTR	Thu, Aug 26, 2010	22.41	22.71	22.30	22.39
3895	NASDAQ	DLTR	Wed, Aug 25, 2010	22.05	22.50	21.89	22.41
3894	NASDAQ	DLTR	Tue, Aug 24, 2010	21.90	23.00	21.75	22.18
3893	NASDAQ	DLTR	Mon, Aug 23, 2010	22.53	22.60	22.05	22.07
3892	NASDAQ	DLTR	Fri, Aug 20, 2010	21.93	22.34	21.76	22.31
3891	NASDAQ	DLTR	Thu, Aug 19, 2010	21.23	22.27	21.12	21.93
3890	NASDAQ	DLTR	Wed, Aug 18, 2010	20.56	20.98	20.33	20.91
3889	NASDAQ	DLTR	Tue, Aug 17, 2010	20.55	20.76	20.30	20.52
3888	NASDAQ	DLTR	Mon, Aug 16, 2010	21.06	21.20	20.81	21.01
3887	NASDAQ	DLTR	Fri, Aug 13, 2010	21.19	21.34	21.11	21.16
3886	NASDAQ	DLTR	Thu, Aug 12, 2010	20.78	21.37	20.64	21.26
3885	NASDAQ	DLTR	Wed, Aug 11, 2010	21.14	21.35	21.03	21.13
3884	NASDAQ	DLTR	Tue, Aug 10, 2010	21.31	21.42	21.19	21.30
3883	NASDAQ	DLTR	Mon, Aug 9, 2010	21.07	21.62	21.07	21.50
3882	NASDAQ	DLTR	Fri, Aug 6, 2010	21.26	21.31	20.80	21.02
3881	NASDAQ	DLTR	Thu, Aug 5, 2010	21.53	21.64	21.35	21.38
3880	NASDAQ	DLTR	Wed, Aug 4, 2010	21.83	21.91	21.53	21.60
3879	NASDAQ	DLTR	Tue, Aug 3, 2010	22.11	22.11	21.63	21.65
3878	NASDAQ	DLTR	Mon, Aug 2, 2010	22.39	22.75	22.05	22.12
3877	NASDAQ	DLTR	Fri, Jul 30, 2010	21.46	22.21	21.36	22.16
3876	NASDAQ	DLTR	Thu, Jul 29, 2010	21.97	22.10	21.55	21.72
3875	NASDAQ	DLTR	Wed, Jul 28, 2010	22.06	22.25	21.87	21.97
3874	NASDAQ	DLTR	Tue, Jul 27, 2010	22.25	22.56	21.91	22.01
3873	NASDAQ	DLTR	Mon, Jul 26, 2010	21.73	22.10	21.63	22.10
3872	NASDAQ	DLTR	Fri, Jul 23, 2010	21.43	21.75	21.31	21.72
3871	NASDAQ	DLTR	Thu, Jul 22, 2010	21.08	21.45	20.97	21.41
3870	NASDAQ	DLTR	Wed, Jul 21, 2010	21.22	21.31	20.94	20.98
3869	NASDAQ	DLTR	Tue, Jul 20, 2010	20.65	21.21	20.48	21.17
3868	NASDAQ	DLTR	Mon, Jul 19, 2010	21.20	21.20	20.74	20.78
3867	NASDAQ	DLTR	Fri, Jul 16, 2010	21.29	21.42	21.15	21.20
3866	NASDAQ	DLTR	Thu, Jul 15, 2010	20.98	21.38	20.86	21.29
3865	NASDAQ	DLTR	Wed, Jul 14, 2010	20.80	21.11	20.73	21.03
3864	NASDAQ	DLTR	Tue, Jul 13, 2010	20.83	21.01	20.73	20.82
3863	NASDAQ	DLTR	Mon, Jul 12, 2010	20.65	20.85	20.50	20.69
3862	NASDAQ	DLTR	Fri, Jul 9, 2010	20.93	21.04	20.60	20.70
3861	NASDAQ	DLTR	Thu, Jul 8, 2010	20.97	21.15	20.45	20.93
3860	NASDAQ	DLTR	Wed, Jul 7, 2010	21.15	21.28	20.67	20.81
3859	NASDAQ	DLTR	Tue, Jul 6, 2010	21.86	22.07	21.33	21.47
3858	NASDAQ	DLTR	Fri, Jul 2, 2010	21.24	21.65	21.15	21.54
3857	NASDAQ	DLTR	Thu, Jul 1, 2010	20.86	21.21	20.56	21.18
3856	NASDAQ	DLTR	Wed, Jun 30, 2010	20.90	21.15	20.80	20.82
3855	NASDAQ	DLTR	Tue, Jun 29, 2010	20.72	20.96	20.58	20.87
3854	NASDAQ	DLTR	Mon, Jun 28, 2010	21.00	21.13	20.83	20.93
3853	NASDAQ	DLTR	Fri, Jun 25, 2010	21.01	21.23	20.75	21.01
3852	NASDAQ	DLTR	Thu, Jun 24, 2010	20.85	21.06	20.45	20.90
3851	NASDAQ	DLTR	Wed, Jun 23, 2010	20.70	21.00	20.66	20.89
3850	NASDAQ	DLTR	Tue, Jun 22, 2010	20.97	21.18	20.63	20.68
3849	NASDAQ	DLTR	Mon, Jun 21, 2010	21.10	21.29	20.87	21.02
3848	NASDAQ	DLTR	Fri, Jun 18, 2010	21.29	21.44	20.98	21.01
3847	NASDAQ	DLTR	Thu, Jun 17, 2010	21.17	21.40	21.00	21.19
3846	NASDAQ	DLTR	Wed, Jun 16, 2010	21.22	21.48	21.10	21.18
3845	NASDAQ	DLTR	Tue, Jun 15, 2010	21.08	21.49	20.97	21.33
3844	NASDAQ	DLTR	Mon, Jun 14, 2010	21.16	21.20	20.87	20.92
3843	NASDAQ	DLTR	Fri, Jun 11, 2010	20.83	21.05	20.71	21.02
3842	NASDAQ	DLTR	Thu, Jun 10, 2010	20.64	20.92	20.62	20.87
3841	NASDAQ	DLTR	Wed, Jun 9, 2010	20.31	20.77	20.31	20.47
3840	NASDAQ	DLTR	Tue, Jun 8, 2010	20.18	20.42	19.93	20.31
3839	NASDAQ	DLTR	Mon, Jun 7, 2010	20.40	20.41	20.00	20.11
3838	NASDAQ	DLTR	Fri, Jun 4, 2010	20.64	20.69	20.22	20.31
3837	NASDAQ	DLTR	Thu, Jun 3, 2010	20.73	20.86	20.57	20.82
3836	NASDAQ	DLTR	Wed, Jun 2, 2010	20.59	20.71	20.35	20.68
3835	NASDAQ	DLTR	Tue, Jun 1, 2010	20.86	20.93	20.56	20.56
3834	NASDAQ	DLTR	Fri, May 28, 2010	20.85	21.00	20.59	20.86
3833	NASDAQ	DLTR	Thu, May 27, 2010	21.19	21.20	20.72	20.84
3832	NASDAQ	DLTR	Wed, May 26, 2010	21.17	21.27	20.63	20.68
3831	NASDAQ	DLTR	Tue, May 25, 2010	20.58	21.19	20.42	21.15
3830	NASDAQ	DLTR	Mon, May 24, 2010	20.41	21.22	20.36	20.88
3829	NASDAQ	DLTR	Fri, May 21, 2010	20.26	20.67	20.07	20.35
3828	NASDAQ	DLTR	Thu, May 20, 2010	20.51	20.98	20.03	20.56
3827	NASDAQ	DLTR	Wed, May 19, 2010	19.82	20.17	19.73	19.89
3826	NASDAQ	DLTR	Tue, May 18, 2010	20.10	20.24	19.58	19.80
3825	NASDAQ	DLTR	Mon, May 17, 2010	20.03	20.17	19.63	19.93
3824	NASDAQ	DLTR	Fri, May 14, 2010	19.91	20.21	19.73	19.97
3823	NASDAQ	DLTR	Thu, May 13, 2010	20.07	20.38	19.92	20.01
3822	NASDAQ	DLTR	Wed, May 12, 2010	20.24	20.53	20.19	20.47
3821	NASDAQ	DLTR	Tue, May 11, 2010	19.86	20.36	19.86	20.27
3820	NASDAQ	DLTR	Mon, May 10, 2010	20.32	20.36	19.87	20.12
3819	NASDAQ	DLTR	Fri, May 7, 2010	19.91	20.03	19.20	19.58
3818	NASDAQ	DLTR	Thu, May 6, 2010	20.25	20.30	19.35	19.97
3817	NASDAQ	DLTR	Wed, May 5, 2010	20.20	20.71	20.20	20.38
3816	NASDAQ	DLTR	Tue, May 4, 2010	20.24	20.50	19.90	20.44
3815	NASDAQ	DLTR	Mon, May 3, 2010	20.37	20.60	20.23	20.41
3814	NASDAQ	DLTR	Fri, Apr 30, 2010	20.82	20.82	20.07	20.24
3813	NASDAQ	DLTR	Thu, Apr 29, 2010	20.35	20.87	20.28	20.75
3812	NASDAQ	DLTR	Wed, Apr 28, 2010	20.50	20.68	20.23	20.28
3811	NASDAQ	DLTR	Tue, Apr 27, 2010	20.50	20.71	20.36	20.41
3810	NASDAQ	DLTR	Mon, Apr 26, 2010	20.76	20.80	20.49	20.59
3809	NASDAQ	DLTR	Fri, Apr 23, 2010	20.47	20.90	20.47	20.88
3808	NASDAQ	DLTR	Thu, Apr 22, 2010	20.08	20.52	20.04	20.46
3807	NASDAQ	DLTR	Wed, Apr 21, 2010	19.94	20.19	19.89	20.15
3806	NASDAQ	DLTR	Tue, Apr 20, 2010	19.78	19.93	19.74	19.88
3805	NASDAQ	DLTR	Mon, Apr 19, 2010	19.98	20.03	19.56	19.73
3804	NASDAQ	DLTR	Fri, Apr 16, 2010	19.58	19.97	19.42	19.96
3803	NASDAQ	DLTR	Thu, Apr 15, 2010	19.89	20.00	19.74	19.87
3802	NASDAQ	DLTR	Wed, Apr 14, 2010	19.97	20.06	19.85	19.94
3801	NASDAQ	DLTR	Tue, Apr 13, 2010	19.74	19.86	19.63	19.85
3800	NASDAQ	DLTR	Mon, Apr 12, 2010	19.75	19.85	19.63	19.79
3799	NASDAQ	DLTR	Fri, Apr 9, 2010	19.75	19.81	19.58	19.80
3798	NASDAQ	DLTR	Thu, Apr 8, 2010	19.82	19.92	19.52	19.81
3797	NASDAQ	DLTR	Wed, Apr 7, 2010	19.93	20.27	19.78	19.86
3796	NASDAQ	DLTR	Tue, Apr 6, 2010	19.60	19.87	19.50	19.83
3795	NASDAQ	DLTR	Mon, Apr 5, 2010	19.93	20.06	19.73	19.83
3794	NASDAQ	DLTR	Thu, Apr 1, 2010	19.78	20.04	19.78	19.93
3793	NASDAQ	DLTR	Wed, Mar 31, 2010	19.90	19.97	19.67	19.74
3792	NASDAQ	DLTR	Tue, Mar 30, 2010	19.94	20.05	19.68	19.86
3791	NASDAQ	DLTR	Mon, Mar 29, 2010	19.88	20.07	19.75	19.88
3790	NASDAQ	DLTR	Fri, Mar 26, 2010	19.74	19.99	19.71	19.90
3789	NASDAQ	DLTR	Thu, Mar 25, 2010	19.90	19.99	19.54	19.71
3788	NASDAQ	DLTR	Wed, Mar 24, 2010	19.96	20.01	19.65	19.80
3787	NASDAQ	DLTR	Tue, Mar 23, 2010	19.91	20.09	19.60	19.93
3786	NASDAQ	DLTR	Mon, Mar 22, 2010	18.85	20.02	18.85	19.83
3785	NASDAQ	DLTR	Fri, Mar 19, 2010	18.96	18.97	18.77	18.81
3784	NASDAQ	DLTR	Thu, Mar 18, 2010	18.79	18.94	18.70	18.92
3783	NASDAQ	DLTR	Wed, Mar 17, 2010	19.00	19.08	18.77	18.83
3782	NASDAQ	DLTR	Tue, Mar 16, 2010	19.10	19.31	18.84	18.91
3781	NASDAQ	DLTR	Mon, Mar 15, 2010	18.67	19.03	18.48	18.99
3780	NASDAQ	DLTR	Fri, Mar 12, 2010	18.65	18.81	18.40	18.77
3779	NASDAQ	DLTR	Thu, Mar 11, 2010	18.74	18.77	18.53	18.68
3778	NASDAQ	DLTR	Wed, Mar 10, 2010	18.65	18.81	18.59	18.72
3777	NASDAQ	DLTR	Tue, Mar 9, 2010	18.88	18.99	18.57	18.68
3776	NASDAQ	DLTR	Mon, Mar 8, 2010	18.87	19.02	18.78	18.95
3775	NASDAQ	DLTR	Fri, Mar 5, 2010	18.81	19.00	18.67	18.92
3774	NASDAQ	DLTR	Thu, Mar 4, 2010	18.58	18.98	18.50	18.73
3773	NASDAQ	DLTR	Wed, Mar 3, 2010	18.62	18.71	18.48	18.54
3772	NASDAQ	DLTR	Tue, Mar 2, 2010	18.39	18.70	18.32	18.68
3771	NASDAQ	DLTR	Mon, Mar 1, 2010	18.70	18.74	18.38	18.43
3770	NASDAQ	DLTR	Fri, Feb 26, 2010	18.78	18.80	18.52	18.58
3769	NASDAQ	DLTR	Thu, Feb 25, 2010	18.53	18.82	18.51	18.69
3768	NASDAQ	DLTR	Wed, Feb 24, 2010	17.30	18.75	17.29	18.59
3767	NASDAQ	DLTR	Tue, Feb 23, 2010	16.56	16.66	16.38	16.56
3766	NASDAQ	DLTR	Mon, Feb 22, 2010	16.71	16.81	16.50	16.51
3765	NASDAQ	DLTR	Fri, Feb 19, 2010	16.57	16.80	16.51	16.67
3764	NASDAQ	DLTR	Thu, Feb 18, 2010	16.63	16.68	16.53	16.63
3763	NASDAQ	DLTR	Wed, Feb 17, 2010	16.44	16.73	16.42	16.70
3762	NASDAQ	DLTR	Tue, Feb 16, 2010	16.37	16.66	16.29	16.44
3761	NASDAQ	DLTR	Fri, Feb 12, 2010	15.87	16.13	15.79	16.12
3760	NASDAQ	DLTR	Thu, Feb 11, 2010	15.88	15.92	15.74	15.90
3759	NASDAQ	DLTR	Wed, Feb 10, 2010	15.92	16.09	15.78	15.93
3758	NASDAQ	DLTR	Tue, Feb 9, 2010	15.79	16.03	15.72	15.99
3757	NASDAQ	DLTR	Mon, Feb 8, 2010	16.04	16.08	15.67	15.71
3756	NASDAQ	DLTR	Fri, Feb 5, 2010	16.23	16.24	16.02	16.06
3755	NASDAQ	DLTR	Thu, Feb 4, 2010	16.66	16.70	16.33	16.36
3754	NASDAQ	DLTR	Wed, Feb 3, 2010	16.90	17.24	16.83	17.06
3753	NASDAQ	DLTR	Tue, Feb 2, 2010	16.71	17.02	16.68	16.97
3752	NASDAQ	DLTR	Mon, Feb 1, 2010	16.63	16.67	16.47	16.66
3751	NASDAQ	DLTR	Fri, Jan 29, 2010	16.41	16.63	16.33	16.51
3750	NASDAQ	DLTR	Thu, Jan 28, 2010	16.38	16.46	16.17	16.37
3749	NASDAQ	DLTR	Wed, Jan 27, 2010	16.28	16.46	16.22	16.30
3748	NASDAQ	DLTR	Tue, Jan 26, 2010	16.25	16.48	16.00	16.36
3747	NASDAQ	DLTR	Mon, Jan 25, 2010	16.11	16.35	16.00	16.27
3746	NASDAQ	DLTR	Fri, Jan 22, 2010	16.40	16.45	16.03	16.07
3745	NASDAQ	DLTR	Thu, Jan 21, 2010	16.45	16.63	16.41	16.44
3744	NASDAQ	DLTR	Wed, Jan 20, 2010	16.48	16.52	16.36	16.45
3743	NASDAQ	DLTR	Tue, Jan 19, 2010	16.48	16.67	16.44	16.55
3742	NASDAQ	DLTR	Fri, Jan 15, 2010	16.44	16.61	16.34	16.46
3741	NASDAQ	DLTR	Thu, Jan 14, 2010	16.45	16.56	16.36	16.42
3740	NASDAQ	DLTR	Wed, Jan 13, 2010	16.61	16.62	16.35	16.47
3739	NASDAQ	DLTR	Tue, Jan 12, 2010	16.31	16.67	16.23	16.55
3738	NASDAQ	DLTR	Mon, Jan 11, 2010	16.50	16.50	16.27	16.35
3737	NASDAQ	DLTR	Fri, Jan 8, 2010	16.54	16.66	16.40	16.44
3736	NASDAQ	DLTR	Thu, Jan 7, 2010	16.68	16.81	16.40	16.67
3735	NASDAQ	DLTR	Wed, Jan 6, 2010	16.25	16.82	16.23	16.78
3734	NASDAQ	DLTR	Tue, Jan 5, 2010	16.01	16.05	15.66	15.85
3733	NASDAQ	DLTR	Mon, Jan 4, 2010	16.18	16.34	16.00	16.06
3732	NASDAQ	DLTR	Thu, Dec 31, 2009	16.19	16.32	16.10	16.10
3731	NASDAQ	DLTR	Wed, Dec 30, 2009	16.25	16.33	16.12	16.23
3730	NASDAQ	DLTR	Tue, Dec 29, 2009	16.27	16.33	16.20	16.23
3729	NASDAQ	DLTR	Mon, Dec 28, 2009	16.33	16.40	16.23	16.30
3728	NASDAQ	DLTR	Thu, Dec 24, 2009	16.30	16.40	16.23	16.34
3727	NASDAQ	DLTR	Wed, Dec 23, 2009	16.30	16.45	16.26	16.34
3726	NASDAQ	DLTR	Tue, Dec 22, 2009	16.31	16.33	16.13	16.26
3725	NASDAQ	DLTR	Mon, Dec 21, 2009	16.30	16.58	16.25	16.27
3724	NASDAQ	DLTR	Fri, Dec 18, 2009	16.18	16.33	16.04	16.30
3723	NASDAQ	DLTR	Thu, Dec 17, 2009	15.98	16.14	15.88	16.07
3722	NASDAQ	DLTR	Wed, Dec 16, 2009	16.18	16.31	16.00	16.07
3721	NASDAQ	DLTR	Tue, Dec 15, 2009	16.06	16.21	15.99	16.14
3720	NASDAQ	DLTR	Mon, Dec 14, 2009	16.34	16.34	15.99	16.13
3719	NASDAQ	DLTR	Fri, Dec 11, 2009	16.11	16.32	16.06	16.30
3718	NASDAQ	DLTR	Thu, Dec 10, 2009	16.00	16.14	15.92	16.04
3717	NASDAQ	DLTR	Wed, Dec 9, 2009	16.03	16.08	15.85	16.01
3716	NASDAQ	DLTR	Tue, Dec 8, 2009	15.73	16.07	15.61	15.99
3715	NASDAQ	DLTR	Mon, Dec 7, 2009	15.60	15.78	15.53	15.74
3714	NASDAQ	DLTR	Fri, Dec 4, 2009	15.73	16.06	15.55	15.60
3713	NASDAQ	DLTR	Thu, Dec 3, 2009	16.37	16.37	15.63	15.69
3712	NASDAQ	DLTR	Wed, Dec 2, 2009	16.23	16.36	16.21	16.26
3711	NASDAQ	DLTR	Tue, Dec 1, 2009	16.34	16.45	16.18	16.23
3710	NASDAQ	DLTR	Mon, Nov 30, 2009	16.79	16.88	16.27	16.32
3709	NASDAQ	DLTR	Fri, Nov 27, 2009	16.79	17.16	16.70	16.86
3708	NASDAQ	DLTR	Wed, Nov 25, 2009	17.06	17.13	16.84	17.02
3707	NASDAQ	DLTR	Tue, Nov 24, 2009	17.00	17.40	16.84	17.11
3706	NASDAQ	DLTR	Mon, Nov 23, 2009	16.44	16.56	16.24	16.37
3705	NASDAQ	DLTR	Fri, Nov 20, 2009	16.26	16.33	16.17	16.31
3704	NASDAQ	DLTR	Thu, Nov 19, 2009	16.37	16.41	16.10	16.25
3703	NASDAQ	DLTR	Wed, Nov 18, 2009	16.38	16.51	16.37	16.45
3702	NASDAQ	DLTR	Tue, Nov 17, 2009	16.35	16.46	16.24	16.39
3701	NASDAQ	DLTR	Mon, Nov 16, 2009	15.94	16.50	15.85	16.43
3700	NASDAQ	DLTR	Fri, Nov 13, 2009	16.06	16.42	16.01	16.36
3699	NASDAQ	DLTR	Thu, Nov 12, 2009	16.49	16.51	16.02	16.07
3698	NASDAQ	DLTR	Wed, Nov 11, 2009	16.44	16.53	16.27	16.44
3697	NASDAQ	DLTR	Tue, Nov 10, 2009	16.56	16.59	16.23	16.43
3696	NASDAQ	DLTR	Mon, Nov 9, 2009	16.29	16.59	16.15	16.55
3695	NASDAQ	DLTR	Fri, Nov 6, 2009	16.09	16.26	15.84	16.26
3694	NASDAQ	DLTR	Thu, Nov 5, 2009	16.07	16.20	15.82	16.11
3693	NASDAQ	DLTR	Wed, Nov 4, 2009	15.72	15.85	15.38	15.76
3692	NASDAQ	DLTR	Tue, Nov 3, 2009	15.73	15.95	15.57	15.67
3691	NASDAQ	DLTR	Mon, Nov 2, 2009	15.27	15.94	15.25	15.90
3690	NASDAQ	DLTR	Fri, Oct 30, 2009	15.24	15.31	14.90	15.04
3689	NASDAQ	DLTR	Thu, Oct 29, 2009	15.32	15.41	15.14	15.25
3688	NASDAQ	DLTR	Wed, Oct 28, 2009	15.34	15.54	15.16	15.23
3687	NASDAQ	DLTR	Tue, Oct 27, 2009	15.73	15.73	15.19	15.31
3686	NASDAQ	DLTR	Mon, Oct 26, 2009	15.76	15.90	15.59	15.68
3685	NASDAQ	DLTR	Fri, Oct 23, 2009	15.96	16.04	15.78	15.85
3684	NASDAQ	DLTR	Thu, Oct 22, 2009	15.75	16.15	15.67	15.99
3683	NASDAQ	DLTR	Wed, Oct 21, 2009	16.22	16.32	15.76	15.76
3682	NASDAQ	DLTR	Tue, Oct 20, 2009	16.46	16.47	16.26	16.30
3681	NASDAQ	DLTR	Mon, Oct 19, 2009	16.31	16.50	16.15	16.46
3680	NASDAQ	DLTR	Fri, Oct 16, 2009	16.25	16.39	16.10	16.30
3679	NASDAQ	DLTR	Thu, Oct 15, 2009	16.42	16.48	16.21	16.25
3678	NASDAQ	DLTR	Wed, Oct 14, 2009	16.48	16.73	16.41	16.52
3677	NASDAQ	DLTR	Tue, Oct 13, 2009	16.40	16.63	16.39	16.60
3676	NASDAQ	DLTR	Mon, Oct 12, 2009	16.28	16.44	16.23	16.43
3675	NASDAQ	DLTR	Fri, Oct 9, 2009	16.13	16.36	16.05	16.35
3674	NASDAQ	DLTR	Thu, Oct 8, 2009	16.35	16.46	16.17	16.22
3673	NASDAQ	DLTR	Wed, Oct 7, 2009	16.62	16.73	16.19	16.33
3672	NASDAQ	DLTR	Tue, Oct 6, 2009	16.15	16.56	16.12	16.52
3671	NASDAQ	DLTR	Mon, Oct 5, 2009	15.84	16.15	15.78	16.12
3670	NASDAQ	DLTR	Fri, Oct 2, 2009	16.02	16.20	15.85	15.86
3669	NASDAQ	DLTR	Thu, Oct 1, 2009	16.14	16.37	16.03	16.12
3668	NASDAQ	DLTR	Wed, Sep 30, 2009	16.28	16.35	16.01	16.23
3667	NASDAQ	DLTR	Tue, Sep 29, 2009	16.07	16.18	15.94	16.06
3666	NASDAQ	DLTR	Mon, Sep 28, 2009	15.99	16.12	15.90	16.02
3665	NASDAQ	DLTR	Fri, Sep 25, 2009	16.32	16.34	15.93	16.00
3664	NASDAQ	DLTR	Thu, Sep 24, 2009	16.50	16.64	16.33	16.44
3663	NASDAQ	DLTR	Wed, Sep 23, 2009	16.80	16.82	16.42	16.44
3662	NASDAQ	DLTR	Tue, Sep 22, 2009	16.94	17.11	16.69	16.74
3661	NASDAQ	DLTR	Mon, Sep 21, 2009	16.33	17.02	16.28	16.91
3660	NASDAQ	DLTR	Fri, Sep 18, 2009	16.02	16.17	15.85	16.10
3659	NASDAQ	DLTR	Thu, Sep 17, 2009	16.10	16.10	15.84	16.02
3658	NASDAQ	DLTR	Wed, Sep 16, 2009	16.26	16.31	15.91	15.95
3657	NASDAQ	DLTR	Tue, Sep 15, 2009	16.43	16.56	16.18	16.25
3656	NASDAQ	DLTR	Mon, Sep 14, 2009	16.30	16.46	16.17	16.44
3655	NASDAQ	DLTR	Fri, Sep 11, 2009	16.71	16.76	16.22	16.35
3654	NASDAQ	DLTR	Thu, Sep 10, 2009	16.42	16.80	16.40	16.77
3653	NASDAQ	DLTR	Wed, Sep 9, 2009	16.43	16.53	16.29	16.39
3652	NASDAQ	DLTR	Tue, Sep 8, 2009	16.42	16.57	16.24	16.35
3651	NASDAQ	DLTR	Fri, Sep 4, 2009	16.41	16.46	16.23	16.39
3650	NASDAQ	DLTR	Thu, Sep 3, 2009	16.29	16.45	16.01	16.44
3649	NASDAQ	DLTR	Wed, Sep 2, 2009	16.55	16.59	16.36	16.45
3648	NASDAQ	DLTR	Tue, Sep 1, 2009	16.63	17.00	16.44	16.51
3647	NASDAQ	DLTR	Mon, Aug 31, 2009	16.95	17.04	16.62	16.65
3646	NASDAQ	DLTR	Fri, Aug 28, 2009	16.93	17.24	16.91	17.04
3645	NASDAQ	DLTR	Thu, Aug 27, 2009	16.89	16.99	16.71	16.92
3644	NASDAQ	DLTR	Wed, Aug 26, 2009	16.73	17.13	16.57	16.71
3643	NASDAQ	DLTR	Tue, Aug 25, 2009	15.45	16.07	15.39	15.97
3642	NASDAQ	DLTR	Mon, Aug 24, 2009	15.32	15.41	15.18	15.34
3641	NASDAQ	DLTR	Fri, Aug 21, 2009	15.11	15.40	14.84	15.35
3640	NASDAQ	DLTR	Thu, Aug 20, 2009	15.04	15.08	14.78	14.90
3639	NASDAQ	DLTR	Wed, Aug 19, 2009	14.81	15.14	14.81	15.04
3638	NASDAQ	DLTR	Tue, Aug 18, 2009	14.75	14.97	14.69	14.91
3637	NASDAQ	DLTR	Mon, Aug 17, 2009	14.86	14.92	14.67	14.68
3636	NASDAQ	DLTR	Fri, Aug 14, 2009	15.26	15.38	14.95	15.04
3635	NASDAQ	DLTR	Thu, Aug 13, 2009	15.36	15.38	15.04	15.32
3634	NASDAQ	DLTR	Wed, Aug 12, 2009	15.34	15.58	15.29	15.42
3633	NASDAQ	DLTR	Tue, Aug 11, 2009	15.27	15.42	15.12	15.34
3632	NASDAQ	DLTR	Mon, Aug 10, 2009	15.56	15.61	15.24	15.37
3631	NASDAQ	DLTR	Fri, Aug 7, 2009	15.38	15.60	15.27	15.58
3630	NASDAQ	DLTR	Thu, Aug 6, 2009	15.29	15.50	15.05	15.25
3629	NASDAQ	DLTR	Wed, Aug 5, 2009	15.13	15.22	14.79	14.94
3628	NASDAQ	DLTR	Tue, Aug 4, 2009	15.52	15.55	14.96	14.98
3627	NASDAQ	DLTR	Mon, Aug 3, 2009	15.53	15.62	15.02	15.43
3626	NASDAQ	DLTR	Fri, Jul 31, 2009	15.51	15.66	15.23	15.37
3625	NASDAQ	DLTR	Thu, Jul 30, 2009	15.37	15.76	15.29	15.49
3624	NASDAQ	DLTR	Wed, Jul 29, 2009	15.17	15.41	15.15	15.40
3623	NASDAQ	DLTR	Tue, Jul 28, 2009	15.07	15.47	15.07	15.26
3622	NASDAQ	DLTR	Mon, Jul 27, 2009	15.31	15.36	15.04	15.19
3621	NASDAQ	DLTR	Fri, Jul 24, 2009	15.37	15.53	15.10	15.31
3620	NASDAQ	DLTR	Thu, Jul 23, 2009	15.06	15.62	15.02	15.37
3619	NASDAQ	DLTR	Wed, Jul 22, 2009	15.12	15.32	15.01	15.10
3618	NASDAQ	DLTR	Tue, Jul 21, 2009	15.02	15.20	14.84	15.19
3617	NASDAQ	DLTR	Mon, Jul 20, 2009	14.83	15.03	14.68	15.01
3616	NASDAQ	DLTR	Fri, Jul 17, 2009	14.87	14.87	14.62	14.72
3615	NASDAQ	DLTR	Thu, Jul 16, 2009	14.66	14.86	14.55	14.80
3614	NASDAQ	DLTR	Wed, Jul 15, 2009	14.71	14.87	14.60	14.69
3613	NASDAQ	DLTR	Tue, Jul 14, 2009	14.60	14.63	14.33	14.57
3612	NASDAQ	DLTR	Mon, Jul 13, 2009	14.40	14.58	14.15	14.53
3611	NASDAQ	DLTR	Fri, Jul 10, 2009	14.56	14.73	14.27	14.32
3610	NASDAQ	DLTR	Thu, Jul 9, 2009	14.70	14.85	14.47	14.56
3609	NASDAQ	DLTR	Wed, Jul 8, 2009	14.05	14.63	14.00	14.61
3608	NASDAQ	DLTR	Tue, Jul 7, 2009	13.74	13.75	13.53	13.53
3607	NASDAQ	DLTR	Mon, Jul 6, 2009	13.69	13.92	13.55	13.71
3606	NASDAQ	DLTR	Thu, Jul 2, 2009	14.00	14.07	13.75	13.80
3605	NASDAQ	DLTR	Wed, Jul 1, 2009	14.15	14.28	14.11	14.14
3604	NASDAQ	DLTR	Tue, Jun 30, 2009	14.22	14.43	13.99	14.03
3603	NASDAQ	DLTR	Mon, Jun 29, 2009	14.29	14.36	14.10	14.24
3602	NASDAQ	DLTR	Fri, Jun 26, 2009	14.03	14.31	13.92	14.22
3601	NASDAQ	DLTR	Thu, Jun 25, 2009	13.78	14.13	13.78	14.02
3600	NASDAQ	DLTR	Wed, Jun 24, 2009	13.80	14.06	13.70	13.77
3599	NASDAQ	DLTR	Tue, Jun 23, 2009	13.91	14.16	13.74	13.78
3598	NASDAQ	DLTR	Mon, Jun 22, 2009	13.86	14.11	13.82	13.95
3597	NASDAQ	DLTR	Fri, Jun 19, 2009	14.03	14.17	13.91	14.06
3596	NASDAQ	DLTR	Thu, Jun 18, 2009	14.11	14.11	13.85	13.91
3595	NASDAQ	DLTR	Wed, Jun 17, 2009	13.87	14.23	13.77	14.04
3594	NASDAQ	DLTR	Tue, Jun 16, 2009	14.13	14.18	13.73	13.90
3593	NASDAQ	DLTR	Mon, Jun 15, 2009	14.39	14.42	14.05	14.12
3592	NASDAQ	DLTR	Fri, Jun 12, 2009	14.45	14.57	14.19	14.43
3591	NASDAQ	DLTR	Thu, Jun 11, 2009	14.77	14.82	14.47	14.49
3590	NASDAQ	DLTR	Wed, Jun 10, 2009	14.81	14.85	14.54	14.72
3589	NASDAQ	DLTR	Tue, Jun 9, 2009	14.86	14.90	14.49	14.77
3588	NASDAQ	DLTR	Mon, Jun 8, 2009	14.85	14.91	14.66	14.76
3587	NASDAQ	DLTR	Fri, Jun 5, 2009	14.82	14.94	14.61	14.79
3586	NASDAQ	DLTR	Thu, Jun 4, 2009	15.05	15.08	14.52	14.76
3585	NASDAQ	DLTR	Wed, Jun 3, 2009	15.34	15.41	15.03	15.12
3584	NASDAQ	DLTR	Tue, Jun 2, 2009	15.08	15.47	14.95	15.41
3583	NASDAQ	DLTR	Mon, Jun 1, 2009	14.93	15.27	14.84	15.09
3582	NASDAQ	DLTR	Fri, May 29, 2009	14.97	15.00	14.63	14.92
3581	NASDAQ	DLTR	Thu, May 28, 2009	15.08	15.33	14.72	14.91
3580	NASDAQ	DLTR	Wed, May 27, 2009	14.84	15.58	14.70	15.10
3579	NASDAQ	DLTR	Tue, May 26, 2009	14.39	14.83	14.14	14.80
3578	NASDAQ	DLTR	Fri, May 22, 2009	14.20	14.37	14.00	14.22
3577	NASDAQ	DLTR	Thu, May 21, 2009	14.00	14.27	13.92	14.15
3576	NASDAQ	DLTR	Wed, May 20, 2009	14.47	14.67	13.86	14.02
3575	NASDAQ	DLTR	Tue, May 19, 2009	13.95	14.39	13.92	14.24
3574	NASDAQ	DLTR	Mon, May 18, 2009	14.33	14.34	13.72	14.06
3573	NASDAQ	DLTR	Fri, May 15, 2009	13.95	14.22	13.87	14.07
3572	NASDAQ	DLTR	Thu, May 14, 2009	14.02	14.22	13.90	14.01
3571	NASDAQ	DLTR	Wed, May 13, 2009	14.02	14.08	13.85	13.96
3570	NASDAQ	DLTR	Tue, May 12, 2009	14.51	14.51	14.03	14.13
3569	NASDAQ	DLTR	Mon, May 11, 2009	13.77	14.51	13.70	14.33
3568	NASDAQ	DLTR	Fri, May 8, 2009	14.62	14.62	13.89	14.12
3567	NASDAQ	DLTR	Thu, May 7, 2009	14.73	14.86	14.35	14.45
3566	NASDAQ	DLTR	Wed, May 6, 2009	14.44	14.65	14.02	14.26
3565	NASDAQ	DLTR	Tue, May 5, 2009	14.31	14.52	14.18	14.41
3564	NASDAQ	DLTR	Mon, May 4, 2009	14.01	14.55	13.86	14.39
3563	NASDAQ	DLTR	Fri, May 1, 2009	14.31	14.31	13.72	13.84
3562	NASDAQ	DLTR	Thu, Apr 30, 2009	14.48	14.51	14.10	14.11
3561	NASDAQ	DLTR	Wed, Apr 29, 2009	14.77	14.89	14.30	14.35
3560	NASDAQ	DLTR	Tue, Apr 28, 2009	14.42	15.03	14.33	14.63
3559	NASDAQ	DLTR	Mon, Apr 27, 2009	14.18	14.63	14.01	14.36
3558	NASDAQ	DLTR	Fri, Apr 24, 2009	14.33	14.52	14.12	14.19
3557	NASDAQ	DLTR	Thu, Apr 23, 2009	14.46	14.56	14.17	14.31
3556	NASDAQ	DLTR	Wed, Apr 22, 2009	14.21	14.91	14.14	14.50
3555	NASDAQ	DLTR	Tue, Apr 21, 2009	14.48	14.54	14.07	14.35
3554	NASDAQ	DLTR	Mon, Apr 20, 2009	14.17	14.49	14.08	14.43
3553	NASDAQ	DLTR	Fri, Apr 17, 2009	14.56	14.58	14.19	14.22
3552	NASDAQ	DLTR	Thu, Apr 16, 2009	14.27	14.62	14.19	14.53
3551	NASDAQ	DLTR	Wed, Apr 15, 2009	14.49	14.49	13.92	14.22
3550	NASDAQ	DLTR	Tue, Apr 14, 2009	14.53	14.58	14.28	14.35
3549	NASDAQ	DLTR	Mon, Apr 13, 2009	14.69	14.81	14.52	14.63
3548	NASDAQ	DLTR	Thu, Apr 9, 2009	14.88	14.88	14.36	14.70
3547	NASDAQ	DLTR	Wed, Apr 8, 2009	14.67	14.90	14.43	14.56
3546	NASDAQ	DLTR	Tue, Apr 7, 2009	14.30	14.80	14.23	14.67
3545	NASDAQ	DLTR	Mon, Apr 6, 2009	13.98	14.35	13.97	14.14
3544	NASDAQ	DLTR	Fri, Apr 3, 2009	13.88	14.21	13.83	14.08
3543	NASDAQ	DLTR	Thu, Apr 2, 2009	14.69	15.01	14.32	14.42
3542	NASDAQ	DLTR	Wed, Apr 1, 2009	14.73	14.77	14.38	14.52
3541	NASDAQ	DLTR	Tue, Mar 31, 2009	15.01	15.11	14.67	14.85
3540	NASDAQ	DLTR	Mon, Mar 30, 2009	14.46	15.00	14.31	14.97
3539	NASDAQ	DLTR	Fri, Mar 27, 2009	14.43	14.70	14.20	14.61
3538	NASDAQ	DLTR	Thu, Mar 26, 2009	14.09	14.65	14.07	14.57
3537	NASDAQ	DLTR	Wed, Mar 25, 2009	13.60	14.11	13.53	14.08
3536	NASDAQ	DLTR	Tue, Mar 24, 2009	13.37	13.87	13.37	13.48
3535	NASDAQ	DLTR	Mon, Mar 23, 2009	13.67	13.89	13.42	13.79
3534	NASDAQ	DLTR	Fri, Mar 20, 2009	13.77	13.87	13.50	13.64
3533	NASDAQ	DLTR	Thu, Mar 19, 2009	13.92	14.04	13.66	13.87
3532	NASDAQ	DLTR	Wed, Mar 18, 2009	13.79	14.15	13.62	13.89
3531	NASDAQ	DLTR	Tue, Mar 17, 2009	13.32	13.88	13.26	13.86
3530	NASDAQ	DLTR	Mon, Mar 16, 2009	13.67	13.85	13.32	13.37
3529	NASDAQ	DLTR	Fri, Mar 13, 2009	13.69	13.85	13.59	13.74
3528	NASDAQ	DLTR	Thu, Mar 12, 2009	13.60	13.85	13.38	13.76
3527	NASDAQ	DLTR	Wed, Mar 11, 2009	13.75	13.95	13.49	13.63
3526	NASDAQ	DLTR	Tue, Mar 10, 2009	13.47	14.10	13.38	13.75
3525	NASDAQ	DLTR	Mon, Mar 9, 2009	13.04	13.44	12.91	13.33
3524	NASDAQ	DLTR	Fri, Mar 6, 2009	13.40	13.46	12.85	13.19
3523	NASDAQ	DLTR	Thu, Mar 5, 2009	13.14	13.64	13.03	13.37
3522	NASDAQ	DLTR	Wed, Mar 4, 2009	12.88	13.29	12.69	13.01
3521	NASDAQ	DLTR	Tue, Mar 3, 2009	13.17	13.31	12.63	12.72
3520	NASDAQ	DLTR	Mon, Mar 2, 2009	12.92	13.20	12.87	13.08
3519	NASDAQ	DLTR	Fri, Feb 27, 2009	12.32	13.18	12.20	12.94
3518	NASDAQ	DLTR	Thu, Feb 26, 2009	12.57	12.73	12.33	12.35
3517	NASDAQ	DLTR	Wed, Feb 25, 2009	12.13	12.40	11.84	12.09
3516	NASDAQ	DLTR	Tue, Feb 24, 2009	11.62	12.04	11.61	12.02
3515	NASDAQ	DLTR	Mon, Feb 23, 2009	11.77	11.87	11.57	11.60
3514	NASDAQ	DLTR	Fri, Feb 20, 2009	11.48	11.88	11.48	11.73
3513	NASDAQ	DLTR	Thu, Feb 19, 2009	11.32	11.50	11.26	11.46
3512	NASDAQ	DLTR	Wed, Feb 18, 2009	11.55	11.66	11.18	11.31
3511	NASDAQ	DLTR	Tue, Feb 17, 2009	11.01	11.56	10.98	11.39
3510	NASDAQ	DLTR	Fri, Feb 13, 2009	11.45	11.55	11.18	11.23
3509	NASDAQ	DLTR	Thu, Feb 12, 2009	11.20	11.56	11.05	11.56
3508	NASDAQ	DLTR	Wed, Feb 11, 2009	11.69	11.75	11.24	11.43
3507	NASDAQ	DLTR	Tue, Feb 10, 2009	11.82	12.11	11.59	11.68
3506	NASDAQ	DLTR	Mon, Feb 9, 2009	11.79	11.96	11.68	11.80
3505	NASDAQ	DLTR	Fri, Feb 6, 2009	12.01	12.21	11.63	11.80
3504	NASDAQ	DLTR	Thu, Feb 5, 2009	12.75	12.75	11.39	11.68
3503	NASDAQ	DLTR	Wed, Feb 4, 2009	14.31	14.37	13.74	13.92
3502	NASDAQ	DLTR	Tue, Feb 3, 2009	14.31	14.77	14.14	14.65
3501	NASDAQ	DLTR	Mon, Feb 2, 2009	14.29	14.41	14.04	14.27
3500	NASDAQ	DLTR	Fri, Jan 30, 2009	14.45	14.58	14.17	14.24
3499	NASDAQ	DLTR	Thu, Jan 29, 2009	14.55	14.68	14.32	14.42
3498	NASDAQ	DLTR	Wed, Jan 28, 2009	14.45	14.66	14.33	14.57
3497	NASDAQ	DLTR	Tue, Jan 27, 2009	14.30	14.36	14.12	14.28
3496	NASDAQ	DLTR	Mon, Jan 26, 2009	14.24	14.41	14.06	14.19
3495	NASDAQ	DLTR	Fri, Jan 23, 2009	14.20	14.39	14.02	14.16
3494	NASDAQ	DLTR	Thu, Jan 22, 2009	14.23	14.52	14.00	14.35
3493	NASDAQ	DLTR	Wed, Jan 21, 2009	14.33	14.58	13.98	14.36
3492	NASDAQ	DLTR	Tue, Jan 20, 2009	14.34	14.50	14.11	14.23
3491	NASDAQ	DLTR	Fri, Jan 16, 2009	14.63	14.64	14.24	14.44
3490	NASDAQ	DLTR	Thu, Jan 15, 2009	13.96	14.63	13.69	14.52
3489	NASDAQ	DLTR	Wed, Jan 14, 2009	13.51	13.72	13.48	13.62
3488	NASDAQ	DLTR	Tue, Jan 13, 2009	13.58	13.98	13.47	13.73
3487	NASDAQ	DLTR	Mon, Jan 12, 2009	13.60	13.83	13.43	13.66
3486	NASDAQ	DLTR	Fri, Jan 9, 2009	13.89	13.98	13.48	13.67
3485	NASDAQ	DLTR	Thu, Jan 8, 2009	13.77	13.94	13.37	13.88
3484	NASDAQ	DLTR	Wed, Jan 7, 2009	13.67	14.07	13.50	13.85
3483	NASDAQ	DLTR	Tue, Jan 6, 2009	13.96	14.06	13.17	13.22
3482	NASDAQ	DLTR	Mon, Jan 5, 2009	14.08	14.15	13.75	13.94
3481	NASDAQ	DLTR	Fri, Jan 2, 2009	13.97	14.16	13.87	14.02
3480	NASDAQ	DLTR	Wed, Dec 31, 2008	13.65	14.00	13.51	13.90
3479	NASDAQ	DLTR	Tue, Dec 30, 2008	13.79	13.79	13.43	13.61
3478	NASDAQ	DLTR	Mon, Dec 29, 2008	13.74	13.82	13.50	13.57
3477	NASDAQ	DLTR	Fri, Dec 26, 2008	13.91	14.04	13.70	13.97
3476	NASDAQ	DLTR	Wed, Dec 24, 2008	13.80	14.07	13.70	13.76
3475	NASDAQ	DLTR	Tue, Dec 23, 2008	14.15	14.19	13.73	13.80
3474	NASDAQ	DLTR	Mon, Dec 22, 2008	14.03	14.26	13.90	14.15
3473	NASDAQ	DLTR	Fri, Dec 19, 2008	14.48	14.62	14.21	14.57
3472	NASDAQ	DLTR	Thu, Dec 18, 2008	14.70	14.70	14.33	14.45
3471	NASDAQ	DLTR	Wed, Dec 17, 2008	13.99	14.67	13.89	14.58
3470	NASDAQ	DLTR	Tue, Dec 16, 2008	13.86	14.22	13.66	14.18
3469	NASDAQ	DLTR	Mon, Dec 15, 2008	13.85	14.06	13.41	13.64
3468	NASDAQ	DLTR	Fri, Dec 12, 2008	13.27	13.93	13.25	13.87
3467	NASDAQ	DLTR	Thu, Dec 11, 2008	13.55	13.71	13.35	13.62
3466	NASDAQ	DLTR	Wed, Dec 10, 2008	13.60	13.90	13.33	13.71
3465	NASDAQ	DLTR	Tue, Dec 9, 2008	13.47	13.91	13.25	13.34
3464	NASDAQ	DLTR	Mon, Dec 8, 2008	13.98	14.43	13.26	13.45
3463	NASDAQ	DLTR	Fri, Dec 5, 2008	13.48	14.10	12.92	14.10
3462	NASDAQ	DLTR	Thu, Dec 4, 2008	13.57	13.91	13.07	13.36
3461	NASDAQ	DLTR	Wed, Dec 3, 2008	12.51	13.51	12.51	13.50
3460	NASDAQ	DLTR	Tue, Dec 2, 2008	13.35	13.57	12.55	12.71
3459	NASDAQ	DLTR	Mon, Dec 1, 2008	14.00	14.02	13.02	13.04
3458	NASDAQ	DLTR	Fri, Nov 28, 2008	14.00	14.24	13.59	14.10
3457	NASDAQ	DLTR	Wed, Nov 26, 2008	13.51	14.01	13.45	13.87
3456	NASDAQ	DLTR	Tue, Nov 25, 2008	13.44	13.93	12.76	13.93
3455	NASDAQ	DLTR	Mon, Nov 24, 2008	11.88	12.95	11.59	12.76
3454	NASDAQ	DLTR	Fri, Nov 21, 2008	11.57	11.89	9.20	11.76
3453	NASDAQ	DLTR	Thu, Nov 20, 2008	12.18	12.44	11.36	11.39
3452	NASDAQ	DLTR	Wed, Nov 19, 2008	12.50	12.86	12.30	12.31
3451	NASDAQ	DLTR	Tue, Nov 18, 2008	12.42	12.92	12.14	12.53
3450	NASDAQ	DLTR	Mon, Nov 17, 2008	12.80	13.19	12.48	12.52
3449	NASDAQ	DLTR	Fri, Nov 14, 2008	13.37	13.49	12.69	12.84
3448	NASDAQ	DLTR	Thu, Nov 13, 2008	12.74	13.36	12.13	13.33
3447	NASDAQ	DLTR	Wed, Nov 12, 2008	12.82	12.83	12.47	12.48
3446	NASDAQ	DLTR	Tue, Nov 11, 2008	12.54	13.18	12.28	12.81
3445	NASDAQ	DLTR	Mon, Nov 10, 2008	12.92	12.92	12.41	12.61
3444	NASDAQ	DLTR	Fri, Nov 7, 2008	12.82	12.89	12.39	12.63
3443	NASDAQ	DLTR	Thu, Nov 6, 2008	12.19	13.13	12.16	12.76
3442	NASDAQ	DLTR	Wed, Nov 5, 2008	12.35	12.60	11.82	11.86
3441	NASDAQ	DLTR	Tue, Nov 4, 2008	12.81	12.84	12.28	12.66
3440	NASDAQ	DLTR	Mon, Nov 3, 2008	12.70	12.88	12.56	12.67
3439	NASDAQ	DLTR	Fri, Oct 31, 2008	12.91	13.26	12.44	12.67
3438	NASDAQ	DLTR	Thu, Oct 30, 2008	13.18	13.21	12.57	12.87
3437	NASDAQ	DLTR	Wed, Oct 29, 2008	12.32	13.33	12.13	12.84
3436	NASDAQ	DLTR	Tue, Oct 28, 2008	11.60	12.33	11.24	12.31
3435	NASDAQ	DLTR	Mon, Oct 27, 2008	11.38	11.98	11.11	11.47
3434	NASDAQ	DLTR	Fri, Oct 24, 2008	10.53	11.80	10.43	11.57
3433	NASDAQ	DLTR	Thu, Oct 23, 2008	11.53	11.80	11.05	11.54
3432	NASDAQ	DLTR	Wed, Oct 22, 2008	11.57	11.70	11.08	11.43
3431	NASDAQ	DLTR	Tue, Oct 21, 2008	11.50	11.95	11.42	11.62
3430	NASDAQ	DLTR	Mon, Oct 20, 2008	11.71	11.96	11.44	11.55
3429	NASDAQ	DLTR	Fri, Oct 17, 2008	11.79	12.10	10.79	11.55
3428	NASDAQ	DLTR	Thu, Oct 16, 2008	11.67	12.22	11.04	12.15
3427	NASDAQ	DLTR	Wed, Oct 15, 2008	11.45	11.96	11.18	11.64
3426	NASDAQ	DLTR	Tue, Oct 14, 2008	11.98	12.57	11.11	11.37
3425	NASDAQ	DLTR	Mon, Oct 13, 2008	11.50	11.92	11.33	11.92
3424	NASDAQ	DLTR	Fri, Oct 10, 2008	10.57	11.32	10.06	10.91
3423	NASDAQ	DLTR	Thu, Oct 9, 2008	11.95	12.17	10.70	10.87
3422	NASDAQ	DLTR	Wed, Oct 8, 2008	11.23	12.06	11.23	11.82
3421	NASDAQ	DLTR	Tue, Oct 7, 2008	12.07	12.09	11.43	11.45
3420	NASDAQ	DLTR	Mon, Oct 6, 2008	11.61	12.13	11.17	12.08
3419	NASDAQ	DLTR	Fri, Oct 3, 2008	12.01	12.50	11.73	11.76
3418	NASDAQ	DLTR	Thu, Oct 2, 2008	11.89	12.14	11.71	11.82
3417	NASDAQ	DLTR	Wed, Oct 1, 2008	12.23	12.33	11.94	12.04
3416	NASDAQ	DLTR	Tue, Sep 30, 2008	12.40	12.41	12.05	12.12
3415	NASDAQ	DLTR	Mon, Sep 29, 2008	12.37	12.90	12.09	12.27
3414	NASDAQ	DLTR	Fri, Sep 26, 2008	12.13	12.57	12.11	12.54
3413	NASDAQ	DLTR	Thu, Sep 25, 2008	12.17	12.59	12.01	12.34
3412	NASDAQ	DLTR	Wed, Sep 24, 2008	12.02	12.22	11.90	12.09
3411	NASDAQ	DLTR	Tue, Sep 23, 2008	12.10	12.37	12.03	12.17
3410	NASDAQ	DLTR	Mon, Sep 22, 2008	12.54	12.74	12.05	12.10
3409	NASDAQ	DLTR	Fri, Sep 19, 2008	13.23	13.33	12.45	12.53
3408	NASDAQ	DLTR	Thu, Sep 18, 2008	12.51	12.84	12.36	12.77
3407	NASDAQ	DLTR	Wed, Sep 17, 2008	12.91	13.22	12.55	12.61
3406	NASDAQ	DLTR	Tue, Sep 16, 2008	13.10	13.62	12.72	13.23
3405	NASDAQ	DLTR	Mon, Sep 15, 2008	13.01	13.67	12.94	13.38
3404	NASDAQ	DLTR	Fri, Sep 12, 2008	13.43	13.54	13.05	13.28
3403	NASDAQ	DLTR	Thu, Sep 11, 2008	13.16	13.73	13.04	13.69
3402	NASDAQ	DLTR	Wed, Sep 10, 2008	13.37	13.48	13.11	13.31
3401	NASDAQ	DLTR	Tue, Sep 9, 2008	13.42	13.97	13.23	13.30
3400	NASDAQ	DLTR	Mon, Sep 8, 2008	13.11	13.56	13.03	13.53
3399	NASDAQ	DLTR	Fri, Sep 5, 2008	12.71	13.03	12.51	12.96
3398	NASDAQ	DLTR	Thu, Sep 4, 2008	12.76	12.96	12.67	12.85
3397	NASDAQ	DLTR	Wed, Sep 3, 2008	12.89	13.11	12.79	12.88
3396	NASDAQ	DLTR	Tue, Sep 2, 2008	13.00	13.40	12.85	12.95
3395	NASDAQ	DLTR	Fri, Aug 29, 2008	12.93	13.00	12.77	12.79
3394	NASDAQ	DLTR	Thu, Aug 28, 2008	12.66	13.02	12.54	12.97
3393	NASDAQ	DLTR	Wed, Aug 27, 2008	12.13	12.87	12.10	12.65
3392	NASDAQ	DLTR	Tue, Aug 26, 2008	13.07	13.15	12.80	13.06
3391	NASDAQ	DLTR	Mon, Aug 25, 2008	13.46	13.50	12.89	13.00
3390	NASDAQ	DLTR	Fri, Aug 22, 2008	13.16	13.52	13.08	13.50
3389	NASDAQ	DLTR	Thu, Aug 21, 2008	12.95	13.16	12.89	13.14
3388	NASDAQ	DLTR	Wed, Aug 20, 2008	13.26	13.45	12.97	13.05
3387	NASDAQ	DLTR	Tue, Aug 19, 2008	13.28	13.41	13.10	13.17
3386	NASDAQ	DLTR	Mon, Aug 18, 2008	13.43	13.56	13.32	13.38
3385	NASDAQ	DLTR	Fri, Aug 15, 2008	13.38	13.66	13.27	13.33
3384	NASDAQ	DLTR	Thu, Aug 14, 2008	12.95	13.57	12.89	13.34
3383	NASDAQ	DLTR	Wed, Aug 13, 2008	13.25	13.41	12.75	12.98
3382	NASDAQ	DLTR	Tue, Aug 12, 2008	13.38	13.60	13.10	13.32
3381	NASDAQ	DLTR	Mon, Aug 11, 2008	13.43	14.07	13.33	13.44
3380	NASDAQ	DLTR	Fri, Aug 8, 2008	12.94	13.54	12.94	13.45
3379	NASDAQ	DLTR	Thu, Aug 7, 2008	12.50	13.12	12.49	12.88
3378	NASDAQ	DLTR	Wed, Aug 6, 2008	12.93	12.97	12.42	12.63
3377	NASDAQ	DLTR	Tue, Aug 5, 2008	12.68	13.15	12.47	13.08
3376	NASDAQ	DLTR	Mon, Aug 4, 2008	12.45	12.94	12.30	12.59
3375	NASDAQ	DLTR	Fri, Aug 1, 2008	12.42	12.60	12.14	12.42
3374	NASDAQ	DLTR	Thu, Jul 31, 2008	12.25	12.74	11.99	12.50
3373	NASDAQ	DLTR	Wed, Jul 30, 2008	12.32	12.60	11.90	12.23
3372	NASDAQ	DLTR	Tue, Jul 29, 2008	11.79	12.29	11.79	12.26
3371	NASDAQ	DLTR	Mon, Jul 28, 2008	12.22	12.41	11.82	11.85
3370	NASDAQ	DLTR	Fri, Jul 25, 2008	12.35	12.65	12.09	12.15
3369	NASDAQ	DLTR	Thu, Jul 24, 2008	12.81	12.91	12.31	12.33
3368	NASDAQ	DLTR	Wed, Jul 23, 2008	12.37	13.33	12.31	12.80
3367	NASDAQ	DLTR	Tue, Jul 22, 2008	11.95	12.74	11.95	12.69
3366	NASDAQ	DLTR	Mon, Jul 21, 2008	12.31	12.38	12.03	12.10
3365	NASDAQ	DLTR	Fri, Jul 18, 2008	12.45	12.60	12.09	12.30
3364	NASDAQ	DLTR	Thu, Jul 17, 2008	12.23	12.77	11.93	12.62
3363	NASDAQ	DLTR	Wed, Jul 16, 2008	11.32	12.20	11.24	12.13
3362	NASDAQ	DLTR	Tue, Jul 15, 2008	11.16	11.39	10.51	11.31
3361	NASDAQ	DLTR	Mon, Jul 14, 2008	11.49	11.64	11.04	11.13
3360	NASDAQ	DLTR	Fri, Jul 11, 2008	11.44	11.56	11.09	11.39
3359	NASDAQ	DLTR	Thu, Jul 10, 2008	11.85	11.92	11.44	11.57
3358	NASDAQ	DLTR	Wed, Jul 9, 2008	12.05	12.20	11.81	11.89
3357	NASDAQ	DLTR	Tue, Jul 8, 2008	11.44	11.99	11.41	11.93
3356	NASDAQ	DLTR	Mon, Jul 7, 2008	11.49	11.88	11.29	11.48
3355	NASDAQ	DLTR	Thu, Jul 3, 2008	11.66	11.74	11.28	11.45
3354	NASDAQ	DLTR	Wed, Jul 2, 2008	11.47	11.80	11.29	11.64
3353	NASDAQ	DLTR	Tue, Jul 1, 2008	10.80	11.05	10.48	11.03
3352	NASDAQ	DLTR	Mon, Jun 30, 2008	10.68	10.95	10.24	10.90
3351	NASDAQ	DLTR	Fri, Jun 27, 2008	11.15	11.15	10.62	10.84
3350	NASDAQ	DLTR	Thu, Jun 26, 2008	11.32	11.38	11.04	11.11
3349	NASDAQ	DLTR	Wed, Jun 25, 2008	11.22	11.66	11.22	11.44
3348	NASDAQ	DLTR	Tue, Jun 24, 2008	11.44	11.48	11.02	11.23
3347	NASDAQ	DLTR	Mon, Jun 23, 2008	11.78	11.83	11.36	11.46
3346	NASDAQ	DLTR	Fri, Jun 20, 2008	12.27	12.42	11.75	11.75
3345	NASDAQ	DLTR	Thu, Jun 19, 2008	11.88	12.41	11.77	12.36
3344	NASDAQ	DLTR	Wed, Jun 18, 2008	12.00	12.06	11.76	11.91
3343	NASDAQ	DLTR	Tue, Jun 17, 2008	12.33	12.34	12.12	12.17
3342	NASDAQ	DLTR	Mon, Jun 16, 2008	12.25	12.37	12.10	12.34
3341	NASDAQ	DLTR	Fri, Jun 13, 2008	12.09	12.31	12.05	12.31
3340	NASDAQ	DLTR	Thu, Jun 12, 2008	11.95	12.33	11.92	11.98
3339	NASDAQ	DLTR	Wed, Jun 11, 2008	11.95	12.07	11.75	11.84
3338	NASDAQ	DLTR	Tue, Jun 10, 2008	11.96	12.13	11.81	11.98
3337	NASDAQ	DLTR	Mon, Jun 9, 2008	12.02	12.22	11.97	12.07
3336	NASDAQ	DLTR	Fri, Jun 6, 2008	12.33	12.33	12.01	12.05
3335	NASDAQ	DLTR	Thu, Jun 5, 2008	12.36	12.46	12.32	12.45
3334	NASDAQ	DLTR	Wed, Jun 4, 2008	12.16	12.37	12.06	12.34
3333	NASDAQ	DLTR	Tue, Jun 3, 2008	12.16	12.34	12.02	12.23
3332	NASDAQ	DLTR	Mon, Jun 2, 2008	12.30	12.45	12.01	12.14
3331	NASDAQ	DLTR	Fri, May 30, 2008	12.79	12.79	12.24	12.30
3330	NASDAQ	DLTR	Thu, May 29, 2008	12.00	12.77	12.00	12.66
3329	NASDAQ	DLTR	Wed, May 28, 2008	11.58	12.22	11.41	12.10
3328	NASDAQ	DLTR	Tue, May 27, 2008	11.06	11.39	10.94	11.26
3327	NASDAQ	DLTR	Fri, May 23, 2008	10.99	11.10	10.77	11.02
3326	NASDAQ	DLTR	Thu, May 22, 2008	11.00	11.15	10.84	11.01
3325	NASDAQ	DLTR	Wed, May 21, 2008	11.24	11.39	10.87	10.94
3324	NASDAQ	DLTR	Tue, May 20, 2008	11.29	11.50	11.11	11.26
3323	NASDAQ	DLTR	Mon, May 19, 2008	11.64	11.71	11.32	11.39
3322	NASDAQ	DLTR	Fri, May 16, 2008	11.92	11.95	11.46	11.66
3321	NASDAQ	DLTR	Thu, May 15, 2008	11.81	11.89	11.68	11.85
3320	NASDAQ	DLTR	Wed, May 14, 2008	11.97	12.08	11.74	11.83
3319	NASDAQ	DLTR	Tue, May 13, 2008	11.76	11.96	11.64	11.90
3318	NASDAQ	DLTR	Mon, May 12, 2008	11.66	11.85	11.34	11.83
3317	NASDAQ	DLTR	Fri, May 9, 2008	11.03	11.72	11.03	11.51
3316	NASDAQ	DLTR	Thu, May 8, 2008	10.33	11.21	10.33	11.14
3315	NASDAQ	DLTR	Wed, May 7, 2008	10.33	10.40	10.05	10.10
3314	NASDAQ	DLTR	Tue, May 6, 2008	10.27	10.42	10.05	10.36
3313	NASDAQ	DLTR	Mon, May 5, 2008	10.32	10.38	10.05	10.30
3312	NASDAQ	DLTR	Fri, May 2, 2008	10.63	10.67	10.18	10.31
3311	NASDAQ	DLTR	Thu, May 1, 2008	10.53	10.71	10.44	10.53
3310	NASDAQ	DLTR	Wed, Apr 30, 2008	10.40	10.82	10.19	10.53
3309	NASDAQ	DLTR	Tue, Apr 29, 2008	10.25	10.40	10.12	10.36
3308	NASDAQ	DLTR	Mon, Apr 28, 2008	10.48	10.50	10.21	10.27
3307	NASDAQ	DLTR	Fri, Apr 25, 2008	10.42	10.52	10.13	10.50
3306	NASDAQ	DLTR	Thu, Apr 24, 2008	10.13	10.49	10.02	10.27
3305	NASDAQ	DLTR	Wed, Apr 23, 2008	9.85	10.12	9.72	10.08
3304	NASDAQ	DLTR	Tue, Apr 22, 2008	10.17	10.25	9.82	9.88
3303	NASDAQ	DLTR	Mon, Apr 21, 2008	10.03	10.25	10.00	10.23
3302	NASDAQ	DLTR	Fri, Apr 18, 2008	9.77	10.28	9.70	10.18
3301	NASDAQ	DLTR	Thu, Apr 17, 2008	9.62	9.69	9.40	9.59
3300	NASDAQ	DLTR	Wed, Apr 16, 2008	9.67	9.90	9.63	9.66
3299	NASDAQ	DLTR	Tue, Apr 15, 2008	9.58	9.64	9.44	9.62
3298	NASDAQ	DLTR	Mon, Apr 14, 2008	9.54	9.67	9.38	9.53
3297	NASDAQ	DLTR	Fri, Apr 11, 2008	9.42	9.62	9.32	9.48
3296	NASDAQ	DLTR	Thu, Apr 10, 2008	9.25	9.61	9.14	9.54
3295	NASDAQ	DLTR	Wed, Apr 9, 2008	9.56	9.65	9.17	9.22
3294	NASDAQ	DLTR	Tue, Apr 8, 2008	9.63	9.69	9.37	9.46
3293	NASDAQ	DLTR	Mon, Apr 7, 2008	9.72	9.92	9.51	9.68
3292	NASDAQ	DLTR	Fri, Apr 4, 2008	9.93	9.94	9.62	9.77
3291	NASDAQ	DLTR	Thu, Apr 3, 2008	9.96	10.03	9.63	9.94
3290	NASDAQ	DLTR	Wed, Apr 2, 2008	9.92	10.23	9.83	10.02
3289	NASDAQ	DLTR	Tue, Apr 1, 2008	9.30	9.89	9.30	9.71
3288	NASDAQ	DLTR	Mon, Mar 31, 2008	8.99	9.30	8.95	9.20
3287	NASDAQ	DLTR	Fri, Mar 28, 2008	9.22	9.30	8.96	9.00
3286	NASDAQ	DLTR	Thu, Mar 27, 2008	9.57	9.57	9.15	9.17
3285	NASDAQ	DLTR	Wed, Mar 26, 2008	9.77	9.85	9.41	9.55
3284	NASDAQ	DLTR	Tue, Mar 25, 2008	9.90	9.99	9.56	9.80
3283	NASDAQ	DLTR	Mon, Mar 24, 2008	9.65	10.33	9.65	10.01
3282	NASDAQ	DLTR	Thu, Mar 20, 2008	8.94	9.81	8.92	9.60
3281	NASDAQ	DLTR	Wed, Mar 19, 2008	9.03	9.25	8.85	8.92
3280	NASDAQ	DLTR	Tue, Mar 18, 2008	8.74	9.18	8.63	9.04
3279	NASDAQ	DLTR	Mon, Mar 17, 2008	8.74	8.88	8.41	8.61
3278	NASDAQ	DLTR	Fri, Mar 14, 2008	9.27	9.27	8.79	8.91
3277	NASDAQ	DLTR	Thu, Mar 13, 2008	8.99	9.22	8.81	9.17
3276	NASDAQ	DLTR	Wed, Mar 12, 2008	8.87	9.31	8.78	8.97
3275	NASDAQ	DLTR	Tue, Mar 11, 2008	8.88	8.99	8.61	8.87
3274	NASDAQ	DLTR	Mon, Mar 10, 2008	8.88	9.01	8.67	8.68
3273	NASDAQ	DLTR	Fri, Mar 7, 2008	8.93	9.21	8.76	8.89
3272	NASDAQ	DLTR	Thu, Mar 6, 2008	9.50	9.59	8.93	9.02
3271	NASDAQ	DLTR	Wed, Mar 5, 2008	9.36	9.68	9.32	9.47
3270	NASDAQ	DLTR	Tue, Mar 4, 2008	9.16	9.34	9.07	9.29
3269	NASDAQ	DLTR	Mon, Mar 3, 2008	8.87	9.49	8.70	9.29
3268	NASDAQ	DLTR	Fri, Feb 29, 2008	9.43	9.46	8.87	8.94
3267	NASDAQ	DLTR	Thu, Feb 28, 2008	9.58	9.66	9.32	9.44
3266	NASDAQ	DLTR	Wed, Feb 27, 2008	9.28	10.13	9.28	9.71
3265	NASDAQ	DLTR	Tue, Feb 26, 2008	8.45	8.80	8.37	8.80
3264	NASDAQ	DLTR	Mon, Feb 25, 2008	8.47	8.62	8.15	8.57
3263	NASDAQ	DLTR	Fri, Feb 22, 2008	8.30	8.52	8.17	8.51
3262	NASDAQ	DLTR	Thu, Feb 21, 2008	8.60	8.70	8.32	8.32
3261	NASDAQ	DLTR	Wed, Feb 20, 2008	8.14	8.66	8.12	8.59
3260	NASDAQ	DLTR	Tue, Feb 19, 2008	8.50	8.58	8.18	8.20
3259	NASDAQ	DLTR	Fri, Feb 15, 2008	8.41	8.42	8.25	8.39
3258	NASDAQ	DLTR	Thu, Feb 14, 2008	8.92	8.92	8.44	8.44
3257	NASDAQ	DLTR	Wed, Feb 13, 2008	8.91	9.00	8.78	8.89
3256	NASDAQ	DLTR	Tue, Feb 12, 2008	8.83	9.08	8.73	8.81
3255	NASDAQ	DLTR	Mon, Feb 11, 2008	8.44	8.80	8.34	8.78
3254	NASDAQ	DLTR	Fri, Feb 8, 2008	8.63	8.76	8.33	8.45
3253	NASDAQ	DLTR	Thu, Feb 7, 2008	8.23	8.74	8.22	8.66
3252	NASDAQ	DLTR	Wed, Feb 6, 2008	8.51	8.75	8.25	8.28
3251	NASDAQ	DLTR	Tue, Feb 5, 2008	8.77	8.86	8.48	8.50
3250	NASDAQ	DLTR	Mon, Feb 4, 2008	9.21	9.30	8.74	8.86
3249	NASDAQ	DLTR	Fri, Feb 1, 2008	9.33	9.36	9.00	9.26
3248	NASDAQ	DLTR	Thu, Jan 31, 2008	8.48	9.51	8.29	9.34
3247	NASDAQ	DLTR	Wed, Jan 30, 2008	8.87	8.88	8.53	8.53
3246	NASDAQ	DLTR	Tue, Jan 29, 2008	8.89	8.95	8.59	8.93
3245	NASDAQ	DLTR	Mon, Jan 28, 2008	8.57	8.85	8.49	8.84
3244	NASDAQ	DLTR	Fri, Jan 25, 2008	8.63	8.89	8.48	8.60
3243	NASDAQ	DLTR	Thu, Jan 24, 2008	8.46	8.62	8.25	8.61
3242	NASDAQ	DLTR	Wed, Jan 23, 2008	7.96	8.47	7.68	8.46
3241	NASDAQ	DLTR	Tue, Jan 22, 2008	7.37	8.29	7.20	8.15
3240	NASDAQ	DLTR	Fri, Jan 18, 2008	7.71	7.99	7.63	7.83
3239	NASDAQ	DLTR	Thu, Jan 17, 2008	7.62	7.84	7.60	7.70
3238	NASDAQ	DLTR	Wed, Jan 16, 2008	7.04	7.69	7.03	7.60
3237	NASDAQ	DLTR	Tue, Jan 15, 2008	7.28	7.31	7.09	7.10
3236	NASDAQ	DLTR	Mon, Jan 14, 2008	7.56	7.56	7.31	7.38
3235	NASDAQ	DLTR	Fri, Jan 11, 2008	7.55	7.55	7.32	7.42
3234	NASDAQ	DLTR	Thu, Jan 10, 2008	7.18	7.70	7.12	7.61
3233	NASDAQ	DLTR	Wed, Jan 9, 2008	7.42	7.43	6.91	7.30
3232	NASDAQ	DLTR	Tue, Jan 8, 2008	7.68	7.71	7.42	7.42
3231	NASDAQ	DLTR	Mon, Jan 7, 2008	7.66	7.78	7.54	7.69
3230	NASDAQ	DLTR	Fri, Jan 4, 2008	8.04	8.04	7.64	7.71
3229	NASDAQ	DLTR	Thu, Jan 3, 2008	8.43	8.46	8.07	8.11
3228	NASDAQ	DLTR	Wed, Jan 2, 2008	8.64	8.67	8.34	8.44
3227	NASDAQ	DLTR	Mon, Dec 31, 2007	8.68	8.73	8.57	8.64
3226	NASDAQ	DLTR	Fri, Dec 28, 2007	8.68	8.81	8.61	8.71
3225	NASDAQ	DLTR	Thu, Dec 27, 2007	8.84	8.87	8.70	8.77
3224	NASDAQ	DLTR	Wed, Dec 26, 2007	8.98	8.98	8.79	8.91
3223	NASDAQ	DLTR	Mon, Dec 24, 2007	8.85	9.10	8.85	9.10
3222	NASDAQ	DLTR	Fri, Dec 21, 2007	8.97	9.07	8.72	8.82
3221	NASDAQ	DLTR	Thu, Dec 20, 2007	8.73	8.81	8.54	8.77
3220	NASDAQ	DLTR	Wed, Dec 19, 2007	8.65	8.90	8.59	8.73
3219	NASDAQ	DLTR	Tue, Dec 18, 2007	8.53	8.80	8.39	8.73
3218	NASDAQ	DLTR	Mon, Dec 17, 2007	8.84	8.97	8.57	8.61
3217	NASDAQ	DLTR	Fri, Dec 14, 2007	9.23	9.28	8.84	8.87
3216	NASDAQ	DLTR	Thu, Dec 13, 2007	9.25	9.37	9.14	9.28
3215	NASDAQ	DLTR	Wed, Dec 12, 2007	9.52	9.79	9.18	9.28
3214	NASDAQ	DLTR	Tue, Dec 11, 2007	9.79	9.80	9.35	9.38
3213	NASDAQ	DLTR	Mon, Dec 10, 2007	9.78	9.86	9.62	9.79
3212	NASDAQ	DLTR	Fri, Dec 7, 2007	9.33	9.85	9.31	9.75
3211	NASDAQ	DLTR	Thu, Dec 6, 2007	9.62	9.62	9.31	9.41
3210	NASDAQ	DLTR	Wed, Dec 5, 2007	9.67	9.80	9.63	9.74
3209	NASDAQ	DLTR	Tue, Dec 4, 2007	9.69	9.80	9.62	9.62
3208	NASDAQ	DLTR	Mon, Dec 3, 2007	9.52	9.89	9.52	9.81
3207	NASDAQ	DLTR	Fri, Nov 30, 2007	9.50	9.71	9.27	9.55
3206	NASDAQ	DLTR	Thu, Nov 29, 2007	9.50	9.60	9.19	9.49
3205	NASDAQ	DLTR	Wed, Nov 28, 2007	9.27	9.27	8.39	8.96
3204	NASDAQ	DLTR	Tue, Nov 27, 2007	8.94	9.07	8.77	9.07
3203	NASDAQ	DLTR	Mon, Nov 26, 2007	9.03	9.06	8.83	8.97
3202	NASDAQ	DLTR	Fri, Nov 23, 2007	8.72	9.15	8.70	8.93
3201	NASDAQ	DLTR	Wed, Nov 21, 2007	8.87	9.09	8.67	8.97
3200	NASDAQ	DLTR	Tue, Nov 20, 2007	9.15	9.61	8.87	9.04
3199	NASDAQ	DLTR	Mon, Nov 19, 2007	8.80	8.94	8.72	8.74
3198	NASDAQ	DLTR	Fri, Nov 16, 2007	9.13	9.22	8.83	8.88
3197	NASDAQ	DLTR	Thu, Nov 15, 2007	9.29	9.32	9.00	9.14
3196	NASDAQ	DLTR	Wed, Nov 14, 2007	9.77	9.82	9.30	9.32
3195	NASDAQ	DLTR	Tue, Nov 13, 2007	9.61	9.79	9.58	9.70
3194	NASDAQ	DLTR	Mon, Nov 12, 2007	9.51	10.00	9.48	9.56
3193	NASDAQ	DLTR	Fri, Nov 9, 2007	10.23	10.23	9.51	9.55
3192	NASDAQ	DLTR	Thu, Nov 8, 2007	11.09	11.37	10.04	10.56
3191	NASDAQ	DLTR	Wed, Nov 7, 2007	11.43	11.54	11.16	11.16
3190	NASDAQ	DLTR	Tue, Nov 6, 2007	11.46	11.67	11.31	11.57
3189	NASDAQ	DLTR	Mon, Nov 5, 2007	12.01	12.06	11.35	11.35
3188	NASDAQ	DLTR	Fri, Nov 2, 2007	12.28	12.40	12.00	12.17
3187	NASDAQ	DLTR	Thu, Nov 1, 2007	12.60	12.76	12.19	12.20
3186	NASDAQ	DLTR	Wed, Oct 31, 2007	12.87	12.90	12.52	12.77
3185	NASDAQ	DLTR	Tue, Oct 30, 2007	12.51	12.96	12.41	12.79
3184	NASDAQ	DLTR	Mon, Oct 29, 2007	12.61	12.69	12.44	12.50
3183	NASDAQ	DLTR	Fri, Oct 26, 2007	12.24	12.66	12.16	12.66
3182	NASDAQ	DLTR	Thu, Oct 25, 2007	12.30	12.45	12.03	12.11
3181	NASDAQ	DLTR	Wed, Oct 24, 2007	12.14	12.29	11.98	12.24
3180	NASDAQ	DLTR	Tue, Oct 23, 2007	12.32	12.47	12.08	12.19
3179	NASDAQ	DLTR	Mon, Oct 22, 2007	11.93	12.33	11.23	12.30
3178	NASDAQ	DLTR	Fri, Oct 19, 2007	12.99	13.06	12.47	12.49
3177	NASDAQ	DLTR	Thu, Oct 18, 2007	13.04	13.16	12.88	13.01
3176	NASDAQ	DLTR	Wed, Oct 17, 2007	13.20	13.27	12.89	13.12
3175	NASDAQ	DLTR	Tue, Oct 16, 2007	13.47	13.52	13.00	13.13
3174	NASDAQ	DLTR	Mon, Oct 15, 2007	13.73	13.75	13.31	13.56
3173	NASDAQ	DLTR	Fri, Oct 12, 2007	13.98	13.98	13.65	13.75
3172	NASDAQ	DLTR	Thu, Oct 11, 2007	13.99	14.25	13.87	13.96
3171	NASDAQ	DLTR	Wed, Oct 10, 2007	13.75	13.96	13.75	13.85
3170	NASDAQ	DLTR	Tue, Oct 9, 2007	13.72	13.83	13.62	13.80
3169	NASDAQ	DLTR	Mon, Oct 8, 2007	13.82	13.83	13.66	13.71
3168	NASDAQ	DLTR	Fri, Oct 5, 2007	13.71	13.92	13.57	13.79
3167	NASDAQ	DLTR	Thu, Oct 4, 2007	14.11	14.14	13.46	13.50
3166	NASDAQ	DLTR	Wed, Oct 3, 2007	13.87	14.32	13.87	14.03
3165	NASDAQ	DLTR	Tue, Oct 2, 2007	13.86	14.01	13.75	13.98
3164	NASDAQ	DLTR	Mon, Oct 1, 2007	13.49	13.87	13.48	13.75
3163	NASDAQ	DLTR	Fri, Sep 28, 2007	13.87	13.94	13.49	13.51
3162	NASDAQ	DLTR	Thu, Sep 27, 2007	13.94	14.16	13.82	13.89
3161	NASDAQ	DLTR	Wed, Sep 26, 2007	13.74	13.94	13.74	13.86
3160	NASDAQ	DLTR	Tue, Sep 25, 2007	13.58	13.89	13.45	13.75
3159	NASDAQ	DLTR	Mon, Sep 24, 2007	13.92	14.03	13.67	13.73
3158	NASDAQ	DLTR	Fri, Sep 21, 2007	14.07	14.13	13.79	13.87
3157	NASDAQ	DLTR	Thu, Sep 20, 2007	14.17	14.27	13.88	13.97
3156	NASDAQ	DLTR	Wed, Sep 19, 2007	14.21	14.71	14.14	14.25
3155	NASDAQ	DLTR	Tue, Sep 18, 2007	13.86	14.40	13.76	14.22
3154	NASDAQ	DLTR	Mon, Sep 17, 2007	13.90	13.93	13.67	13.74
3153	NASDAQ	DLTR	Fri, Sep 14, 2007	13.98	14.04	13.73	13.97
3152	NASDAQ	DLTR	Thu, Sep 13, 2007	13.89	14.09	13.71	13.99
3151	NASDAQ	DLTR	Wed, Sep 12, 2007	13.94	13.97	13.78	13.79
3150	NASDAQ	DLTR	Tue, Sep 11, 2007	13.81	14.08	13.80	13.94
3149	NASDAQ	DLTR	Mon, Sep 10, 2007	13.87	13.99	13.46	13.77
3148	NASDAQ	DLTR	Fri, Sep 7, 2007	13.89	14.00	13.70	13.77
3147	NASDAQ	DLTR	Thu, Sep 6, 2007	14.14	14.40	13.90	14.00
3146	NASDAQ	DLTR	Wed, Sep 5, 2007	14.25	14.31	13.95	14.08
3145	NASDAQ	DLTR	Tue, Sep 4, 2007	14.39	14.71	14.35	14.41
3144	NASDAQ	DLTR	Fri, Aug 31, 2007	13.67	14.57	13.67	14.48
3143	NASDAQ	DLTR	Thu, Aug 30, 2007	13.44	13.70	13.35	13.49
3142	NASDAQ	DLTR	Wed, Aug 29, 2007	13.04	13.70	12.97	13.66
3141	NASDAQ	DLTR	Tue, Aug 28, 2007	13.36	13.38	12.87	12.96
3140	NASDAQ	DLTR	Mon, Aug 27, 2007	13.16	13.43	13.04	13.31
3139	NASDAQ	DLTR	Fri, Aug 24, 2007	12.72	13.15	12.70	13.08
3138	NASDAQ	DLTR	Thu, Aug 23, 2007	13.06	13.50	12.69	12.73
3137	NASDAQ	DLTR	Wed, Aug 22, 2007	12.73	13.00	12.70	12.98
3136	NASDAQ	DLTR	Tue, Aug 21, 2007	12.65	12.78	12.44	12.58
3135	NASDAQ	DLTR	Mon, Aug 20, 2007	12.66	13.05	12.51	12.74
3134	NASDAQ	DLTR	Fri, Aug 17, 2007	12.27	12.60	12.15	12.40
3133	NASDAQ	DLTR	Thu, Aug 16, 2007	12.14	12.33	11.64	11.96
3132	NASDAQ	DLTR	Wed, Aug 15, 2007	12.45	12.58	12.23	12.25
3131	NASDAQ	DLTR	Tue, Aug 14, 2007	12.67	12.75	12.10	12.49
3130	NASDAQ	DLTR	Mon, Aug 13, 2007	13.21	13.62	12.72	12.72
3129	NASDAQ	DLTR	Fri, Aug 10, 2007	13.07	13.50	12.26	13.03
3128	NASDAQ	DLTR	Thu, Aug 9, 2007	13.65	13.83	12.45	13.09
3127	NASDAQ	DLTR	Wed, Aug 8, 2007	13.76	14.46	13.49	14.15
3126	NASDAQ	DLTR	Tue, Aug 7, 2007	13.27	13.76	13.22	13.65
3125	NASDAQ	DLTR	Mon, Aug 6, 2007	12.80	13.37	12.79	13.30
3124	NASDAQ	DLTR	Fri, Aug 3, 2007	13.37	13.40	12.79	12.83
3123	NASDAQ	DLTR	Thu, Aug 2, 2007	12.95	13.53	12.95	13.39
3122	NASDAQ	DLTR	Wed, Aug 1, 2007	12.76	13.02	12.67	12.91
3121	NASDAQ	DLTR	Tue, Jul 31, 2007	13.21	13.41	12.74	12.75
3120	NASDAQ	DLTR	Mon, Jul 30, 2007	12.94	13.18	12.79	13.09
3119	NASDAQ	DLTR	Fri, Jul 27, 2007	12.68	13.15	12.68	12.95
3118	NASDAQ	DLTR	Thu, Jul 26, 2007	13.28	13.32	12.64	12.72
3117	NASDAQ	DLTR	Wed, Jul 25, 2007	13.52	13.53	13.30	13.43
3116	NASDAQ	DLTR	Tue, Jul 24, 2007	13.68	13.75	13.43	13.49
3115	NASDAQ	DLTR	Mon, Jul 23, 2007	13.85	13.91	13.68	13.78
3114	NASDAQ	DLTR	Fri, Jul 20, 2007	14.07	14.07	13.65	13.76
3113	NASDAQ	DLTR	Thu, Jul 19, 2007	14.20	14.31	14.06	14.09
3112	NASDAQ	DLTR	Wed, Jul 18, 2007	14.13	14.24	13.95	14.10
3111	NASDAQ	DLTR	Tue, Jul 17, 2007	14.44	14.47	14.05	14.12
3110	NASDAQ	DLTR	Mon, Jul 16, 2007	14.52	14.56	14.34	14.46
3109	NASDAQ	DLTR	Fri, Jul 13, 2007	14.53	14.62	14.38	14.53
3108	NASDAQ	DLTR	Thu, Jul 12, 2007	14.41	14.80	14.41	14.52
3107	NASDAQ	DLTR	Wed, Jul 11, 2007	13.99	14.34	13.83	14.32
3106	NASDAQ	DLTR	Tue, Jul 10, 2007	14.43	14.47	13.95	13.96
3105	NASDAQ	DLTR	Mon, Jul 9, 2007	14.78	14.78	14.35	14.53
3104	NASDAQ	DLTR	Fri, Jul 6, 2007	14.58	14.75	14.46	14.74
3103	NASDAQ	DLTR	Thu, Jul 5, 2007	14.58	14.58	14.39	14.58
3102	NASDAQ	DLTR	Tue, Jul 3, 2007	14.67	14.67	14.47	14.51
3101	NASDAQ	DLTR	Mon, Jul 2, 2007	14.62	14.83	14.49	14.61
3100	NASDAQ	DLTR	Fri, Jun 29, 2007	14.82	14.82	14.45	14.52
3099	NASDAQ	DLTR	Thu, Jun 28, 2007	14.82	14.84	14.63	14.78
3098	NASDAQ	DLTR	Wed, Jun 27, 2007	14.29	14.81	14.28	14.81
3097	NASDAQ	DLTR	Tue, Jun 26, 2007	14.12	14.56	14.08	14.33
3096	NASDAQ	DLTR	Mon, Jun 25, 2007	13.96	14.19	13.95	13.99
3095	NASDAQ	DLTR	Fri, Jun 22, 2007	14.19	14.31	14.00	14.01
3094	NASDAQ	DLTR	Thu, Jun 21, 2007	14.04	14.25	13.92	14.22
3093	NASDAQ	DLTR	Wed, Jun 20, 2007	14.30	14.40	14.05	14.08
3092	NASDAQ	DLTR	Tue, Jun 19, 2007	14.44	14.51	14.20	14.28
3091	NASDAQ	DLTR	Mon, Jun 18, 2007	14.56	14.66	14.43	14.51
3090	NASDAQ	DLTR	Fri, Jun 15, 2007	14.67	14.68	14.39	14.45
3089	NASDAQ	DLTR	Thu, Jun 14, 2007	14.55	14.91	14.50	14.67
3088	NASDAQ	DLTR	Wed, Jun 13, 2007	14.44	14.65	14.30	14.50
3087	NASDAQ	DLTR	Tue, Jun 12, 2007	14.65	14.72	14.29	14.32
3086	NASDAQ	DLTR	Mon, Jun 11, 2007	14.67	14.83	14.63	14.72
3085	NASDAQ	DLTR	Fri, Jun 8, 2007	14.65	14.69	14.28	14.54
3084	NASDAQ	DLTR	Thu, Jun 7, 2007	15.19	15.19	14.54	14.56
3083	NASDAQ	DLTR	Wed, Jun 6, 2007	14.54	15.33	14.37	15.19
3082	NASDAQ	DLTR	Tue, Jun 5, 2007	14.13	14.54	14.07	14.52
3081	NASDAQ	DLTR	Mon, Jun 4, 2007	14.16	14.24	14.08	14.16
3080	NASDAQ	DLTR	Fri, Jun 1, 2007	14.18	14.38	14.11	14.14
3079	NASDAQ	DLTR	Thu, May 31, 2007	14.38	14.71	13.85	14.10
3078	NASDAQ	DLTR	Wed, May 30, 2007	14.33	14.42	13.85	14.36
3077	NASDAQ	DLTR	Tue, May 29, 2007	13.93	14.40	13.92	14.32
3076	NASDAQ	DLTR	Fri, May 25, 2007	13.87	13.98	13.83	13.85
3075	NASDAQ	DLTR	Thu, May 24, 2007	14.10	14.20	13.77	13.86
3074	NASDAQ	DLTR	Wed, May 23, 2007	14.00	14.33	13.99	14.13
3073	NASDAQ	DLTR	Tue, May 22, 2007	13.95	14.00	13.85	13.97
3072	NASDAQ	DLTR	Mon, May 21, 2007	13.75	13.94	13.75	13.93
3071	NASDAQ	DLTR	Fri, May 18, 2007	13.79	13.82	13.59	13.78
3070	NASDAQ	DLTR	Thu, May 17, 2007	13.71	13.76	13.54	13.72
3069	NASDAQ	DLTR	Wed, May 16, 2007	13.70	13.81	13.60	13.71
3068	NASDAQ	DLTR	Tue, May 15, 2007	13.87	13.98	13.61	13.63
3067	NASDAQ	DLTR	Mon, May 14, 2007	13.88	13.95	13.77	13.83
3066	NASDAQ	DLTR	Fri, May 11, 2007	13.78	14.00	13.52	13.92
3065	NASDAQ	DLTR	Thu, May 10, 2007	13.75	13.98	13.61	13.80
3064	NASDAQ	DLTR	Wed, May 9, 2007	13.22	13.48	13.16	13.42
3063	NASDAQ	DLTR	Tue, May 8, 2007	13.28	13.31	13.16	13.21
3062	NASDAQ	DLTR	Mon, May 7, 2007	13.32	13.35	13.22	13.30
3061	NASDAQ	DLTR	Fri, May 4, 2007	13.29	13.30	13.17	13.28
3060	NASDAQ	DLTR	Thu, May 3, 2007	13.08	13.26	12.98	13.23
3059	NASDAQ	DLTR	Wed, May 2, 2007	13.05	13.11	12.97	13.08
3058	NASDAQ	DLTR	Tue, May 1, 2007	13.10	13.17	12.90	12.99
3057	NASDAQ	DLTR	Mon, Apr 30, 2007	13.37	13.42	13.09	13.11
3056	NASDAQ	DLTR	Fri, Apr 27, 2007	13.23	13.44	13.22	13.42
3055	NASDAQ	DLTR	Thu, Apr 26, 2007	13.18	13.31	13.15	13.23
3054	NASDAQ	DLTR	Wed, Apr 25, 2007	13.03	13.24	12.98	13.18
3053	NASDAQ	DLTR	Tue, Apr 24, 2007	13.13	13.13	12.91	12.99
3052	NASDAQ	DLTR	Mon, Apr 23, 2007	13.16	13.21	13.08	13.15
3051	NASDAQ	DLTR	Fri, Apr 20, 2007	12.90	13.32	12.89	13.18
3050	NASDAQ	DLTR	Thu, Apr 19, 2007	12.76	12.87	12.65	12.83
3049	NASDAQ	DLTR	Wed, Apr 18, 2007	12.86	12.93	12.79	12.84
3048	NASDAQ	DLTR	Tue, Apr 17, 2007	12.94	12.97	12.82	12.88
3047	NASDAQ	DLTR	Mon, Apr 16, 2007	12.87	13.04	12.87	12.96
3046	NASDAQ	DLTR	Fri, Apr 13, 2007	13.06	13.08	12.80	12.88
3045	NASDAQ	DLTR	Thu, Apr 12, 2007	12.78	13.10	12.71	13.09
3044	NASDAQ	DLTR	Wed, Apr 11, 2007	12.83	12.90	12.71	12.79
3043	NASDAQ	DLTR	Tue, Apr 10, 2007	12.60	12.90	12.60	12.86
3042	NASDAQ	DLTR	Mon, Apr 9, 2007	12.66	12.75	12.58	12.68
3041	NASDAQ	DLTR	Thu, Apr 5, 2007	12.68	12.74	12.62	12.69
3040	NASDAQ	DLTR	Wed, Apr 4, 2007	12.72	12.83	12.48	12.76
3039	NASDAQ	DLTR	Tue, Apr 3, 2007	12.68	12.89	12.67	12.87
3038	NASDAQ	DLTR	Mon, Apr 2, 2007	12.70	12.79	12.55	12.66
3037	NASDAQ	DLTR	Fri, Mar 30, 2007	12.50	12.79	12.44	12.75
3036	NASDAQ	DLTR	Thu, Mar 29, 2007	12.45	12.54	12.37	12.45
3035	NASDAQ	DLTR	Wed, Mar 28, 2007	12.53	12.53	12.28	12.42
3034	NASDAQ	DLTR	Tue, Mar 27, 2007	12.65	12.69	12.51	12.56
3033	NASDAQ	DLTR	Mon, Mar 26, 2007	12.71	12.74	12.46	12.71
3032	NASDAQ	DLTR	Fri, Mar 23, 2007	12.63	12.77	12.59	12.74
3031	NASDAQ	DLTR	Thu, Mar 22, 2007	12.30	12.63	12.30	12.57
3030	NASDAQ	DLTR	Wed, Mar 21, 2007	12.09	12.33	12.06	12.29
3029	NASDAQ	DLTR	Tue, Mar 20, 2007	12.04	12.08	11.92	12.07
3028	NASDAQ	DLTR	Mon, Mar 19, 2007	11.91	12.12	11.90	12.01
3027	NASDAQ	DLTR	Fri, Mar 16, 2007	11.89	12.00	11.82	11.86
3026	NASDAQ	DLTR	Thu, Mar 15, 2007	11.87	12.04	11.85	11.99
3025	NASDAQ	DLTR	Wed, Mar 14, 2007	11.92	11.95	11.68	11.85
3024	NASDAQ	DLTR	Tue, Mar 13, 2007	12.27	12.27	11.94	11.95
3023	NASDAQ	DLTR	Mon, Mar 12, 2007	12.20	12.41	12.12	12.22
3022	NASDAQ	DLTR	Fri, Mar 9, 2007	11.86	11.97	11.67	11.89
3021	NASDAQ	DLTR	Thu, Mar 8, 2007	11.66	11.85	11.58	11.81
3020	NASDAQ	DLTR	Wed, Mar 7, 2007	11.55	11.81	11.49	11.64
3019	NASDAQ	DLTR	Tue, Mar 6, 2007	11.28	11.57	11.24	11.54
3018	NASDAQ	DLTR	Mon, Mar 5, 2007	11.30	11.52	11.21	11.24
3017	NASDAQ	DLTR	Fri, Mar 2, 2007	11.40	11.58	11.40	11.42
3016	NASDAQ	DLTR	Thu, Mar 1, 2007	11.15	11.49	11.06	11.46
3015	NASDAQ	DLTR	Wed, Feb 28, 2007	11.17	11.55	11.08	11.37
3014	NASDAQ	DLTR	Tue, Feb 27, 2007	11.28	11.29	10.93	11.00
3013	NASDAQ	DLTR	Mon, Feb 26, 2007	11.40	11.47	11.27	11.39
3012	NASDAQ	DLTR	Fri, Feb 23, 2007	11.45	11.45	11.27	11.35
3011	NASDAQ	DLTR	Thu, Feb 22, 2007	11.54	11.56	11.33	11.41
3010	NASDAQ	DLTR	Wed, Feb 21, 2007	11.51	11.66	11.44	11.52
3009	NASDAQ	DLTR	Tue, Feb 20, 2007	11.40	11.58	11.33	11.52
3008	NASDAQ	DLTR	Fri, Feb 16, 2007	11.36	11.40	11.22	11.39
3007	NASDAQ	DLTR	Thu, Feb 15, 2007	11.31	11.46	11.21	11.38
3006	NASDAQ	DLTR	Wed, Feb 14, 2007	11.11	11.34	11.04	11.33
3005	NASDAQ	DLTR	Tue, Feb 13, 2007	11.00	11.11	10.91	11.10
3004	NASDAQ	DLTR	Mon, Feb 12, 2007	11.13	11.13	10.93	11.00
3003	NASDAQ	DLTR	Fri, Feb 9, 2007	11.23	11.23	11.04	11.10
3002	NASDAQ	DLTR	Thu, Feb 8, 2007	10.61	11.30	10.60	11.15
3001	NASDAQ	DLTR	Wed, Feb 7, 2007	10.55	10.65	10.47	10.60
3000	NASDAQ	DLTR	Tue, Feb 6, 2007	10.53	10.58	10.44	10.53
2999	NASDAQ	DLTR	Mon, Feb 5, 2007	10.53	10.55	10.41	10.53
2998	NASDAQ	DLTR	Fri, Feb 2, 2007	10.55	10.62	10.51	10.58
2997	NASDAQ	DLTR	Thu, Feb 1, 2007	10.53	10.60	10.45	10.55
2996	NASDAQ	DLTR	Wed, Jan 31, 2007	10.38	10.53	10.31	10.48
2995	NASDAQ	DLTR	Tue, Jan 30, 2007	10.43	10.45	10.31	10.37
2994	NASDAQ	DLTR	Mon, Jan 29, 2007	10.29	10.47	10.21	10.42
2993	NASDAQ	DLTR	Fri, Jan 26, 2007	10.30	10.32	10.14	10.28
2992	NASDAQ	DLTR	Thu, Jan 25, 2007	10.47	10.47	10.21	10.25
2991	NASDAQ	DLTR	Wed, Jan 24, 2007	10.46	10.57	10.45	10.54
2990	NASDAQ	DLTR	Tue, Jan 23, 2007	10.52	10.55	10.43	10.47
2989	NASDAQ	DLTR	Mon, Jan 22, 2007	10.56	10.65	10.39	10.50
2988	NASDAQ	DLTR	Fri, Jan 19, 2007	10.57	10.59	10.42	10.53
2987	NASDAQ	DLTR	Thu, Jan 18, 2007	10.57	10.65	10.47	10.58
2986	NASDAQ	DLTR	Wed, Jan 17, 2007	10.68	10.69	10.52	10.54
2985	NASDAQ	DLTR	Tue, Jan 16, 2007	10.71	10.84	10.62	10.67
2984	NASDAQ	DLTR	Fri, Jan 12, 2007	10.71	10.77	10.60	10.70
2983	NASDAQ	DLTR	Thu, Jan 11, 2007	10.72	10.78	10.64	10.70
2982	NASDAQ	DLTR	Wed, Jan 10, 2007	10.65	10.71	10.58	10.67
2981	NASDAQ	DLTR	Tue, Jan 9, 2007	10.74	10.77	10.58	10.65
2980	NASDAQ	DLTR	Mon, Jan 8, 2007	10.70	10.81	10.54	10.67
2979	NASDAQ	DLTR	Fri, Jan 5, 2007	10.20	10.93	10.20	10.68
2978	NASDAQ	DLTR	Thu, Jan 4, 2007	10.25	10.34	10.00	10.22
2977	NASDAQ	DLTR	Wed, Jan 3, 2007	10.12	10.35	10.12	10.23
2976	NASDAQ	DLTR	Fri, Dec 29, 2006	10.03	10.14	10.02	10.03
2975	NASDAQ	DLTR	Thu, Dec 28, 2006	10.15	10.19	10.04	10.05
2974	NASDAQ	DLTR	Wed, Dec 27, 2006	10.03	10.20	10.01	10.18
2973	NASDAQ	DLTR	Tue, Dec 26, 2006	9.99	10.04	9.97	10.02
2972	NASDAQ	DLTR	Fri, Dec 22, 2006	9.94	10.06	9.94	10.02
2971	NASDAQ	DLTR	Thu, Dec 21, 2006	10.01	10.05	9.90	9.94
2970	NASDAQ	DLTR	Wed, Dec 20, 2006	9.96	10.04	9.95	9.99
2969	NASDAQ	DLTR	Tue, Dec 19, 2006	10.02	10.02	9.78	9.95
2968	NASDAQ	DLTR	Mon, Dec 18, 2006	10.10	10.22	10.05	10.08
2967	NASDAQ	DLTR	Fri, Dec 15, 2006	10.21	10.22	10.08	10.10
2966	NASDAQ	DLTR	Thu, Dec 14, 2006	10.06	10.16	10.04	10.14
2965	NASDAQ	DLTR	Wed, Dec 13, 2006	10.07	10.10	9.98	10.02
2964	NASDAQ	DLTR	Tue, Dec 12, 2006	10.10	10.14	9.94	10.01
2963	NASDAQ	DLTR	Mon, Dec 11, 2006	10.32	10.37	10.07	10.10
2962	NASDAQ	DLTR	Fri, Dec 8, 2006	10.01	10.14	10.01	10.06
2961	NASDAQ	DLTR	Thu, Dec 7, 2006	10.18	10.26	10.05	10.07
2960	NASDAQ	DLTR	Wed, Dec 6, 2006	10.08	10.24	10.08	10.19
2959	NASDAQ	DLTR	Tue, Dec 5, 2006	10.01	10.13	9.98	10.08
2958	NASDAQ	DLTR	Mon, Dec 4, 2006	9.93	10.13	9.90	10.09
2957	NASDAQ	DLTR	Fri, Dec 1, 2006	10.00	10.08	9.78	9.88
2956	NASDAQ	DLTR	Thu, Nov 30, 2006	10.10	10.13	9.97	10.00
2955	NASDAQ	DLTR	Wed, Nov 29, 2006	10.14	10.25	10.10	10.12
2954	NASDAQ	DLTR	Tue, Nov 28, 2006	10.04	10.17	10.01	10.12
2953	NASDAQ	DLTR	Mon, Nov 27, 2006	10.30	10.32	10.04	10.07
2952	NASDAQ	DLTR	Fri, Nov 24, 2006	10.29	10.39	10.25	10.32
2951	NASDAQ	DLTR	Wed, Nov 22, 2006	10.42	10.49	10.26	10.34
2950	NASDAQ	DLTR	Tue, Nov 21, 2006	10.66	10.67	10.31	10.44
2949	NASDAQ	DLTR	Mon, Nov 20, 2006	10.45	10.70	10.45	10.58
2948	NASDAQ	DLTR	Fri, Nov 17, 2006	10.66	10.66	10.42	10.51
2947	NASDAQ	DLTR	Thu, Nov 16, 2006	10.61	10.67	10.51	10.67
2946	NASDAQ	DLTR	Wed, Nov 15, 2006	10.53	10.67	10.48	10.52
2945	NASDAQ	DLTR	Tue, Nov 14, 2006	10.41	10.50	10.35	10.47
2944	NASDAQ	DLTR	Mon, Nov 13, 2006	10.44	10.60	10.40	10.43
2943	NASDAQ	DLTR	Fri, Nov 10, 2006	10.27	10.50	10.24	10.47
2942	NASDAQ	DLTR	Thu, Nov 9, 2006	10.39	10.41	10.22	10.25
2941	NASDAQ	DLTR	Wed, Nov 8, 2006	10.31	10.43	10.27	10.36
2940	NASDAQ	DLTR	Tue, Nov 7, 2006	10.36	10.57	10.33	10.37
2939	NASDAQ	DLTR	Mon, Nov 6, 2006	10.23	10.39	10.23	10.36
2938	NASDAQ	DLTR	Fri, Nov 3, 2006	10.10	10.27	10.05	10.16
2937	NASDAQ	DLTR	Thu, Nov 2, 2006	10.14	10.28	10.02	10.11
2936	NASDAQ	DLTR	Wed, Nov 1, 2006	10.42	10.42	10.17	10.18
2935	NASDAQ	DLTR	Tue, Oct 31, 2006	10.47	10.56	10.28	10.36
2934	NASDAQ	DLTR	Mon, Oct 30, 2006	10.20	10.50	10.16	10.43
2933	NASDAQ	DLTR	Fri, Oct 27, 2006	10.30	10.36	10.23	10.26
2932	NASDAQ	DLTR	Thu, Oct 26, 2006	10.32	10.36	10.19	10.35
2931	NASDAQ	DLTR	Wed, Oct 25, 2006	10.35	10.42	10.20	10.26
2930	NASDAQ	DLTR	Tue, Oct 24, 2006	10.41	10.52	10.35	10.38
2929	NASDAQ	DLTR	Mon, Oct 23, 2006	10.30	10.58	10.25	10.41
2928	NASDAQ	DLTR	Fri, Oct 20, 2006	10.42	10.46	10.30	10.35
2927	NASDAQ	DLTR	Thu, Oct 19, 2006	10.32	10.49	10.32	10.42
2926	NASDAQ	DLTR	Wed, Oct 18, 2006	10.44	10.52	10.29	10.38
2925	NASDAQ	DLTR	Tue, Oct 17, 2006	10.45	10.48	10.30	10.43
2924	NASDAQ	DLTR	Mon, Oct 16, 2006	10.47	10.54	10.45	10.47
2923	NASDAQ	DLTR	Fri, Oct 13, 2006	10.45	10.57	10.44	10.51
2922	NASDAQ	DLTR	Thu, Oct 12, 2006	10.44	10.49	10.39	10.49
2921	NASDAQ	DLTR	Wed, Oct 11, 2006	10.43	10.51	10.42	10.45
2920	NASDAQ	DLTR	Tue, Oct 10, 2006	10.42	10.56	10.36	10.50
2919	NASDAQ	DLTR	Mon, Oct 9, 2006	10.26	10.49	10.15	10.42
2918	NASDAQ	DLTR	Fri, Oct 6, 2006	10.34	10.40	10.04	10.29
2917	NASDAQ	DLTR	Thu, Oct 5, 2006	10.65	10.65	10.48	10.57
2916	NASDAQ	DLTR	Wed, Oct 4, 2006	10.54	10.67	10.30	10.63
2915	NASDAQ	DLTR	Tue, Oct 3, 2006	10.37	10.63	10.30	10.61
2914	NASDAQ	DLTR	Mon, Oct 2, 2006	10.27	10.48	10.22	10.44
2913	NASDAQ	DLTR	Fri, Sep 29, 2006	10.29	10.41	10.28	10.32
2912	NASDAQ	DLTR	Thu, Sep 28, 2006	10.29	10.33	10.15	10.30
2911	NASDAQ	DLTR	Wed, Sep 27, 2006	10.42	10.43	10.24	10.26
2910	NASDAQ	DLTR	Tue, Sep 26, 2006	10.28	10.44	10.19	10.42
2909	NASDAQ	DLTR	Mon, Sep 25, 2006	10.07	10.30	10.04	10.26
2908	NASDAQ	DLTR	Fri, Sep 22, 2006	10.14	10.17	9.99	10.08
2907	NASDAQ	DLTR	Thu, Sep 21, 2006	10.33	10.35	10.04	10.12
2906	NASDAQ	DLTR	Wed, Sep 20, 2006	10.09	10.42	10.09	10.38
2905	NASDAQ	DLTR	Tue, Sep 19, 2006	10.08	10.32	9.97	10.08
2904	NASDAQ	DLTR	Mon, Sep 18, 2006	10.16	10.27	10.03	10.11
2903	NASDAQ	DLTR	Fri, Sep 15, 2006	10.34	10.40	10.13	10.20
2902	NASDAQ	DLTR	Thu, Sep 14, 2006	10.17	10.34	10.12	10.30
2901	NASDAQ	DLTR	Wed, Sep 13, 2006	10.30	10.35	10.14	10.23
2900	NASDAQ	DLTR	Tue, Sep 12, 2006	9.89	10.44	9.89	10.33
2899	NASDAQ	DLTR	Mon, Sep 11, 2006	9.60	9.96	9.60	9.92
2898	NASDAQ	DLTR	Fri, Sep 8, 2006	9.49	9.75	9.48	9.67
2897	NASDAQ	DLTR	Thu, Sep 7, 2006	9.46	9.57	9.44	9.46
2896	NASDAQ	DLTR	Wed, Sep 6, 2006	9.57	9.63	9.45	9.46
2895	NASDAQ	DLTR	Tue, Sep 5, 2006	9.63	9.67	9.57	9.63
2894	NASDAQ	DLTR	Fri, Sep 1, 2006	9.61	9.67	9.56	9.66
2893	NASDAQ	DLTR	Thu, Aug 31, 2006	9.57	9.70	9.57	9.59
2892	NASDAQ	DLTR	Wed, Aug 30, 2006	9.58	9.63	9.44	9.58
2891	NASDAQ	DLTR	Tue, Aug 29, 2006	9.53	9.66	9.45	9.60
2890	NASDAQ	DLTR	Mon, Aug 28, 2006	9.37	9.55	9.37	9.54
2889	NASDAQ	DLTR	Fri, Aug 25, 2006	9.43	9.43	9.29	9.39
2888	NASDAQ	DLTR	Thu, Aug 24, 2006	9.50	9.51	9.33	9.42
2887	NASDAQ	DLTR	Wed, Aug 23, 2006	9.35	9.47	9.08	9.43
2886	NASDAQ	DLTR	Tue, Aug 22, 2006	9.51	9.69	9.39	9.53
2885	NASDAQ	DLTR	Mon, Aug 21, 2006	9.72	9.72	9.46	9.58
2884	NASDAQ	DLTR	Fri, Aug 18, 2006	9.82	9.88	9.66	9.79
2883	NASDAQ	DLTR	Thu, Aug 17, 2006	9.88	9.96	9.77	9.80
2882	NASDAQ	DLTR	Wed, Aug 16, 2006	9.80	9.89	9.63	9.87
2881	NASDAQ	DLTR	Tue, Aug 15, 2006	9.83	9.83	9.67	9.78
2880	NASDAQ	DLTR	Mon, Aug 14, 2006	9.53	9.83	9.52	9.72
2879	NASDAQ	DLTR	Fri, Aug 11, 2006	9.57	9.66	9.39	9.50
2878	NASDAQ	DLTR	Thu, Aug 10, 2006	9.29	9.62	9.27	9.62
2877	NASDAQ	DLTR	Wed, Aug 9, 2006	9.51	9.59	9.30	9.32
2876	NASDAQ	DLTR	Tue, Aug 8, 2006	9.47	9.62	9.40	9.47
2875	NASDAQ	DLTR	Mon, Aug 7, 2006	9.62	9.67	9.38	9.49
2874	NASDAQ	DLTR	Fri, Aug 4, 2006	9.60	9.80	9.52	9.67
2873	NASDAQ	DLTR	Thu, Aug 3, 2006	8.85	9.67	8.84	9.55
2872	NASDAQ	DLTR	Wed, Aug 2, 2006	8.73	8.76	8.54	8.65
2871	NASDAQ	DLTR	Tue, Aug 1, 2006	8.82	8.90	8.64	8.72
2870	NASDAQ	DLTR	Mon, Jul 31, 2006	8.78	8.96	8.78	8.87
2869	NASDAQ	DLTR	Fri, Jul 28, 2006	8.61	8.84	8.61	8.80
2868	NASDAQ	DLTR	Thu, Jul 27, 2006	8.68	8.77	8.55	8.59
2867	NASDAQ	DLTR	Wed, Jul 26, 2006	8.70	8.79	8.60	8.66
2866	NASDAQ	DLTR	Tue, Jul 25, 2006	8.66	8.77	8.60	8.73
2865	NASDAQ	DLTR	Mon, Jul 24, 2006	8.43	8.71	8.40	8.69
2864	NASDAQ	DLTR	Fri, Jul 21, 2006	8.46	8.46	8.27	8.37
2863	NASDAQ	DLTR	Thu, Jul 20, 2006	8.47	8.55	8.44	8.48
2862	NASDAQ	DLTR	Wed, Jul 19, 2006	8.33	8.64	8.31	8.48
2861	NASDAQ	DLTR	Tue, Jul 18, 2006	8.53	8.58	8.27	8.36
2860	NASDAQ	DLTR	Mon, Jul 17, 2006	8.59	8.71	8.49	8.54
2859	NASDAQ	DLTR	Fri, Jul 14, 2006	8.45	8.65	8.45	8.58
2858	NASDAQ	DLTR	Thu, Jul 13, 2006	8.74	8.74	8.39	8.45
2857	NASDAQ	DLTR	Wed, Jul 12, 2006	8.85	8.95	8.75	8.81
2856	NASDAQ	DLTR	Tue, Jul 11, 2006	8.89	8.93	8.77	8.88
2855	NASDAQ	DLTR	Mon, Jul 10, 2006	8.78	8.96	8.78	8.93
2854	NASDAQ	DLTR	Fri, Jul 7, 2006	8.89	8.90	8.75	8.80
2853	NASDAQ	DLTR	Thu, Jul 6, 2006	8.82	8.98	8.82	8.92
2852	NASDAQ	DLTR	Wed, Jul 5, 2006	8.99	8.99	8.74	8.83
2851	NASDAQ	DLTR	Mon, Jul 3, 2006	8.82	9.00	8.77	8.99
2850	NASDAQ	DLTR	Fri, Jun 30, 2006	8.66	8.86	8.65	8.83
2849	NASDAQ	DLTR	Thu, Jun 29, 2006	8.69	8.75	8.51	8.67
2848	NASDAQ	DLTR	Wed, Jun 28, 2006	8.63	8.68	8.47	8.65
2847	NASDAQ	DLTR	Tue, Jun 27, 2006	8.82	8.85	8.63	8.64
2846	NASDAQ	DLTR	Mon, Jun 26, 2006	8.63	8.84	8.63	8.77
2845	NASDAQ	DLTR	Fri, Jun 23, 2006	8.67	8.71	8.58	8.63
2844	NASDAQ	DLTR	Thu, Jun 22, 2006	8.67	8.72	8.57	8.69
2843	NASDAQ	DLTR	Wed, Jun 21, 2006	8.49	8.71	8.45	8.65
2842	NASDAQ	DLTR	Tue, Jun 20, 2006	8.56	8.60	8.48	8.50
2841	NASDAQ	DLTR	Mon, Jun 19, 2006	8.65	8.71	8.50	8.55
2840	NASDAQ	DLTR	Fri, Jun 16, 2006	8.64	8.77	8.63	8.67
2839	NASDAQ	DLTR	Thu, Jun 15, 2006	8.59	8.71	8.55	8.63
2838	NASDAQ	DLTR	Wed, Jun 14, 2006	8.45	8.58	8.38	8.56
2837	NASDAQ	DLTR	Tue, Jun 13, 2006	8.51	8.54	8.37	8.45
2836	NASDAQ	DLTR	Mon, Jun 12, 2006	8.47	8.60	8.45	8.54
2835	NASDAQ	DLTR	Fri, Jun 9, 2006	8.50	8.53	8.34	8.45
2834	NASDAQ	DLTR	Thu, Jun 8, 2006	8.20	8.51	8.18	8.49
2833	NASDAQ	DLTR	Wed, Jun 7, 2006	8.19	8.25	8.10	8.18
2832	NASDAQ	DLTR	Tue, Jun 6, 2006	8.26	8.30	7.97	8.15
2831	NASDAQ	DLTR	Mon, Jun 5, 2006	8.61	8.69	8.49	8.52
2830	NASDAQ	DLTR	Fri, Jun 2, 2006	8.80	8.82	8.56	8.65
2829	NASDAQ	DLTR	Thu, Jun 1, 2006	8.83	8.85	8.66	8.74
2828	NASDAQ	DLTR	Wed, May 31, 2006	8.67	8.81	8.66	8.81
2827	NASDAQ	DLTR	Tue, May 30, 2006	8.72	8.72	8.58	8.66
2826	NASDAQ	DLTR	Fri, May 26, 2006	8.59	8.74	8.57	8.73
2825	NASDAQ	DLTR	Thu, May 25, 2006	8.58	8.70	8.51	8.61
2824	NASDAQ	DLTR	Wed, May 24, 2006	9.01	9.08	8.26	8.47
2823	NASDAQ	DLTR	Tue, May 23, 2006	8.80	8.92	8.69	8.80
2822	NASDAQ	DLTR	Mon, May 22, 2006	8.71	8.84	8.56	8.78
2821	NASDAQ	DLTR	Fri, May 19, 2006	8.80	8.87	8.67	8.82
2820	NASDAQ	DLTR	Thu, May 18, 2006	8.83	8.86	8.72	8.77
2819	NASDAQ	DLTR	Wed, May 17, 2006	8.81	8.86	8.66	8.78
2818	NASDAQ	DLTR	Tue, May 16, 2006	8.94	8.98	8.76	8.84
2817	NASDAQ	DLTR	Mon, May 15, 2006	8.87	8.96	8.76	8.95
2816	NASDAQ	DLTR	Fri, May 12, 2006	9.03	9.06	8.91	8.94
2815	NASDAQ	DLTR	Thu, May 11, 2006	9.12	9.20	9.03	9.04
2814	NASDAQ	DLTR	Wed, May 10, 2006	9.12	9.23	9.01	9.16
2813	NASDAQ	DLTR	Tue, May 9, 2006	9.14	9.30	9.09	9.14
2812	NASDAQ	DLTR	Mon, May 8, 2006	8.87	9.27	8.84	9.17
2811	NASDAQ	DLTR	Fri, May 5, 2006	8.93	8.98	8.77	8.85
2810	NASDAQ	DLTR	Thu, May 4, 2006	8.99	9.08	8.80	8.91
2809	NASDAQ	DLTR	Wed, May 3, 2006	8.76	8.80	8.67	8.76
2808	NASDAQ	DLTR	Tue, May 2, 2006	8.69	8.80	8.53	8.77
2807	NASDAQ	DLTR	Mon, May 1, 2006	8.69	8.83	8.58	8.64
2806	NASDAQ	DLTR	Fri, Apr 28, 2006	8.76	8.80	8.67	8.69
2805	NASDAQ	DLTR	Thu, Apr 27, 2006	8.68	8.83	8.59	8.81
2804	NASDAQ	DLTR	Wed, Apr 26, 2006	8.62	8.75	8.58	8.67
2803	NASDAQ	DLTR	Tue, Apr 25, 2006	8.61	8.72	8.57	8.59
2802	NASDAQ	DLTR	Mon, Apr 24, 2006	8.63	8.71	8.53	8.62
2801	NASDAQ	DLTR	Fri, Apr 21, 2006	8.84	8.90	8.60	8.65
2800	NASDAQ	DLTR	Thu, Apr 20, 2006	8.63	8.92	8.59	8.85
2799	NASDAQ	DLTR	Wed, Apr 19, 2006	8.67	8.72	8.63	8.68
2798	NASDAQ	DLTR	Tue, Apr 18, 2006	8.66	8.79	8.61	8.69
2797	NASDAQ	DLTR	Mon, Apr 17, 2006	8.69	8.75	8.60	8.67
2796	NASDAQ	DLTR	Thu, Apr 13, 2006	8.70	8.76	8.65	8.72
2795	NASDAQ	DLTR	Wed, Apr 12, 2006	8.64	8.77	8.64	8.68
2794	NASDAQ	DLTR	Tue, Apr 11, 2006	8.99	8.99	8.65	8.67
2793	NASDAQ	DLTR	Mon, Apr 10, 2006	9.25	9.25	8.98	9.01
2792	NASDAQ	DLTR	Fri, Apr 7, 2006	9.37	9.46	9.18	9.22
2791	NASDAQ	DLTR	Thu, Apr 6, 2006	9.32	9.34	9.17	9.30
2790	NASDAQ	DLTR	Wed, Apr 5, 2006	9.38	9.40	9.29	9.30
2789	NASDAQ	DLTR	Tue, Apr 4, 2006	9.23	9.46	9.20	9.39
2788	NASDAQ	DLTR	Mon, Apr 3, 2006	9.24	9.33	9.23	9.24
2787	NASDAQ	DLTR	Fri, Mar 31, 2006	9.37	9.37	9.20	9.22
2786	NASDAQ	DLTR	Thu, Mar 30, 2006	9.33	9.38	9.28	9.33
2785	NASDAQ	DLTR	Wed, Mar 29, 2006	9.26	9.32	9.20	9.32
2784	NASDAQ	DLTR	Tue, Mar 28, 2006	9.23	9.27	9.19	9.23
2783	NASDAQ	DLTR	Mon, Mar 27, 2006	9.18	9.29	9.18	9.26
2782	NASDAQ	DLTR	Fri, Mar 24, 2006	9.19	9.27	9.13	9.20
2781	NASDAQ	DLTR	Thu, Mar 23, 2006	8.85	9.33	8.84	9.18
2780	NASDAQ	DLTR	Wed, Mar 22, 2006	8.94	8.95	8.81	8.89
2779	NASDAQ	DLTR	Tue, Mar 21, 2006	9.06	9.07	8.93	8.97
2778	NASDAQ	DLTR	Mon, Mar 20, 2006	9.15	9.15	9.01	9.13
2777	NASDAQ	DLTR	Fri, Mar 17, 2006	9.04	9.16	9.02	9.12
2776	NASDAQ	DLTR	Thu, Mar 16, 2006	8.94	9.08	8.93	9.05
2775	NASDAQ	DLTR	Wed, Mar 15, 2006	8.90	8.97	8.86	8.94
2774	NASDAQ	DLTR	Tue, Mar 14, 2006	8.86	8.93	8.76	8.88
2773	NASDAQ	DLTR	Mon, Mar 13, 2006	8.82	8.98	8.82	8.90
2772	NASDAQ	DLTR	Fri, Mar 10, 2006	8.71	8.94	8.62	8.82
2771	NASDAQ	DLTR	Thu, Mar 9, 2006	8.79	8.83	8.68	8.70
2770	NASDAQ	DLTR	Wed, Mar 8, 2006	8.76	8.90	8.75	8.80
2769	NASDAQ	DLTR	Tue, Mar 7, 2006	9.05	9.10	8.76	8.80
2768	NASDAQ	DLTR	Mon, Mar 6, 2006	9.15	9.21	9.03	9.15
2767	NASDAQ	DLTR	Fri, Mar 3, 2006	8.99	9.22	8.94	9.11
2766	NASDAQ	DLTR	Thu, Mar 2, 2006	9.21	9.26	9.00	9.04
2765	NASDAQ	DLTR	Wed, Mar 1, 2006	9.18	9.33	9.10	9.28
2764	NASDAQ	DLTR	Tue, Feb 28, 2006	9.17	9.24	9.05	9.14
2763	NASDAQ	DLTR	Mon, Feb 27, 2006	9.13	9.24	9.11	9.17
2762	NASDAQ	DLTR	Fri, Feb 24, 2006	9.08	9.17	8.99	9.15
2761	NASDAQ	DLTR	Thu, Feb 23, 2006	9.14	9.35	9.07	9.19
2760	NASDAQ	DLTR	Wed, Feb 22, 2006	9.17	9.29	9.13	9.21
2759	NASDAQ	DLTR	Tue, Feb 21, 2006	9.55	9.56	9.44	9.52
2758	NASDAQ	DLTR	Fri, Feb 17, 2006	9.46	9.55	9.38	9.52
2757	NASDAQ	DLTR	Thu, Feb 16, 2006	9.45	9.48	9.35	9.46
2756	NASDAQ	DLTR	Wed, Feb 15, 2006	9.33	9.54	9.26	9.45
2755	NASDAQ	DLTR	Tue, Feb 14, 2006	9.03	9.43	9.03	9.35
2754	NASDAQ	DLTR	Mon, Feb 13, 2006	9.00	9.10	8.96	9.03
2753	NASDAQ	DLTR	Fri, Feb 10, 2006	8.98	9.05	8.95	9.04
2752	NASDAQ	DLTR	Thu, Feb 9, 2006	9.11	9.22	8.99	9.00
2751	NASDAQ	DLTR	Wed, Feb 8, 2006	9.10	9.20	9.03	9.07
2750	NASDAQ	DLTR	Tue, Feb 7, 2006	8.96	9.14	8.88	9.03
2749	NASDAQ	DLTR	Mon, Feb 6, 2006	9.04	9.07	8.96	9.00
2748	NASDAQ	DLTR	Fri, Feb 3, 2006	8.89	9.23	8.84	9.07
2747	NASDAQ	DLTR	Thu, Feb 2, 2006	8.55	8.93	8.50	8.86
2746	NASDAQ	DLTR	Wed, Feb 1, 2006	8.22	8.27	8.11	8.20
2745	NASDAQ	DLTR	Tue, Jan 31, 2006	8.20	8.34	8.15	8.27
2744	NASDAQ	DLTR	Mon, Jan 30, 2006	8.33	8.37	8.20	8.22
2743	NASDAQ	DLTR	Fri, Jan 27, 2006	8.30	8.41	8.27	8.34
2742	NASDAQ	DLTR	Thu, Jan 26, 2006	8.23	8.31	8.20	8.28
2741	NASDAQ	DLTR	Wed, Jan 25, 2006	8.19	8.27	8.15	8.18
2740	NASDAQ	DLTR	Tue, Jan 24, 2006	8.16	8.25	8.08	8.19
2739	NASDAQ	DLTR	Mon, Jan 23, 2006	8.16	8.19	8.09	8.09
2738	NASDAQ	DLTR	Fri, Jan 20, 2006	8.15	8.27	8.06	8.10
2737	NASDAQ	DLTR	Thu, Jan 19, 2006	8.19	8.26	8.16	8.22
2736	NASDAQ	DLTR	Wed, Jan 18, 2006	8.07	8.27	8.03	8.19
2735	NASDAQ	DLTR	Tue, Jan 17, 2006	8.25	8.28	8.11	8.16
2734	NASDAQ	DLTR	Fri, Jan 13, 2006	8.13	8.32	8.13	8.28
2733	NASDAQ	DLTR	Thu, Jan 12, 2006	8.17	8.33	8.11	8.19
2732	NASDAQ	DLTR	Wed, Jan 11, 2006	8.28	8.29	8.16	8.21
2731	NASDAQ	DLTR	Tue, Jan 10, 2006	8.33	8.35	8.22	8.25
2730	NASDAQ	DLTR	Mon, Jan 9, 2006	8.10	8.49	8.04	8.32
2729	NASDAQ	DLTR	Fri, Jan 6, 2006	8.17	8.29	7.98	8.08
2728	NASDAQ	DLTR	Thu, Jan 5, 2006	8.12	8.17	8.07	8.11
2727	NASDAQ	DLTR	Wed, Jan 4, 2006	8.04	8.19	7.96	8.13
2726	NASDAQ	DLTR	Tue, Jan 3, 2006	7.99	8.09	7.83	8.07
2725	NASDAQ	DLTR	Fri, Dec 30, 2005	8.00	8.15	7.91	7.98
2724	NASDAQ	DLTR	Thu, Dec 29, 2005	8.06	8.15	8.01	8.06
2723	NASDAQ	DLTR	Wed, Dec 28, 2005	7.84	8.20	7.83	8.07
2722	NASDAQ	DLTR	Tue, Dec 27, 2005	8.03	8.08	7.85	7.86
2721	NASDAQ	DLTR	Fri, Dec 23, 2005	7.89	8.08	7.89	8.02
2720	NASDAQ	DLTR	Thu, Dec 22, 2005	7.93	7.99	7.87	7.94
2719	NASDAQ	DLTR	Wed, Dec 21, 2005	7.81	8.01	7.78	7.95
2718	NASDAQ	DLTR	Tue, Dec 20, 2005	7.76	7.89	7.72	7.81
2717	NASDAQ	DLTR	Mon, Dec 19, 2005	7.88	8.05	7.77	7.77
2716	NASDAQ	DLTR	Fri, Dec 16, 2005	7.92	8.06	7.84	7.86
2715	NASDAQ	DLTR	Thu, Dec 15, 2005	8.01	8.04	7.91	7.95
2714	NASDAQ	DLTR	Wed, Dec 14, 2005	7.91	8.04	7.91	8.01
2713	NASDAQ	DLTR	Tue, Dec 13, 2005	7.83	7.98	7.83	7.92
2712	NASDAQ	DLTR	Mon, Dec 12, 2005	7.82	7.91	7.79	7.85
2711	NASDAQ	DLTR	Fri, Dec 9, 2005	7.78	7.84	7.75	7.84
2710	NASDAQ	DLTR	Thu, Dec 8, 2005	7.78	7.83	7.72	7.80
2709	NASDAQ	DLTR	Wed, Dec 7, 2005	7.73	7.83	7.73	7.79
2708	NASDAQ	DLTR	Tue, Dec 6, 2005	7.75	7.92	7.73	7.75
2707	NASDAQ	DLTR	Mon, Dec 5, 2005	7.82	7.83	7.62	7.75
2706	NASDAQ	DLTR	Fri, Dec 2, 2005	7.71	7.83	7.71	7.81
2705	NASDAQ	DLTR	Thu, Dec 1, 2005	7.71	7.79	7.58	7.77
2704	NASDAQ	DLTR	Wed, Nov 30, 2005	7.70	7.88	7.62	7.65
2703	NASDAQ	DLTR	Tue, Nov 29, 2005	7.82	7.86	7.70	7.71
2702	NASDAQ	DLTR	Mon, Nov 28, 2005	7.84	7.88	7.68	7.77
2701	NASDAQ	DLTR	Fri, Nov 25, 2005	7.83	7.85	7.72	7.79
2700	NASDAQ	DLTR	Wed, Nov 23, 2005	7.78	7.86	7.71	7.81
2699	NASDAQ	DLTR	Tue, Nov 22, 2005	8.01	8.01	7.66	7.79
2698	NASDAQ	DLTR	Mon, Nov 21, 2005	7.77	7.90	7.72	7.83
2697	NASDAQ	DLTR	Fri, Nov 18, 2005	7.78	7.82	7.71	7.78
2696	NASDAQ	DLTR	Thu, Nov 17, 2005	7.78	7.82	7.72	7.77
2695	NASDAQ	DLTR	Wed, Nov 16, 2005	7.85	7.85	7.72	7.74
2694	NASDAQ	DLTR	Tue, Nov 15, 2005	8.03	8.06	7.83	7.89
2693	NASDAQ	DLTR	Mon, Nov 14, 2005	8.14	8.16	8.06	8.11
2692	NASDAQ	DLTR	Fri, Nov 11, 2005	8.13	8.16	8.04	8.16
2691	NASDAQ	DLTR	Thu, Nov 10, 2005	7.92	8.16	7.91	8.16
2690	NASDAQ	DLTR	Wed, Nov 9, 2005	7.89	7.96	7.88	7.93
2689	NASDAQ	DLTR	Tue, Nov 8, 2005	7.88	7.96	7.84	7.89
2688	NASDAQ	DLTR	Mon, Nov 7, 2005	7.82	7.95	7.82	7.90
2687	NASDAQ	DLTR	Fri, Nov 4, 2005	7.57	7.79	7.57	7.78
2686	NASDAQ	DLTR	Thu, Nov 3, 2005	7.50	7.66	7.47	7.58
2685	NASDAQ	DLTR	Wed, Nov 2, 2005	7.13	7.50	7.13	7.43
2684	NASDAQ	DLTR	Tue, Nov 1, 2005	7.20	7.21	7.09	7.14
2683	NASDAQ	DLTR	Mon, Oct 31, 2005	6.91	7.22	6.89	7.19
2682	NASDAQ	DLTR	Fri, Oct 28, 2005	7.03	7.08	6.85	6.92
2681	NASDAQ	DLTR	Thu, Oct 27, 2005	7.20	7.20	6.91	6.93
2680	NASDAQ	DLTR	Wed, Oct 26, 2005	7.18	7.22	7.09	7.14
2679	NASDAQ	DLTR	Tue, Oct 25, 2005	7.13	7.31	7.12	7.18
2678	NASDAQ	DLTR	Mon, Oct 24, 2005	7.15	7.25	7.06	7.17
2677	NASDAQ	DLTR	Fri, Oct 21, 2005	7.18	7.45	7.18	7.29
2676	NASDAQ	DLTR	Thu, Oct 20, 2005	7.11	7.28	7.08	7.18
2675	NASDAQ	DLTR	Wed, Oct 19, 2005	6.92	7.12	6.91	7.10
2674	NASDAQ	DLTR	Tue, Oct 18, 2005	7.02	7.06	6.88	6.96
2673	NASDAQ	DLTR	Mon, Oct 17, 2005	7.14	7.14	6.95	7.06
2672	NASDAQ	DLTR	Fri, Oct 14, 2005	7.18	7.24	7.07	7.10
2671	NASDAQ	DLTR	Thu, Oct 13, 2005	7.17	7.26	7.11	7.20
2670	NASDAQ	DLTR	Wed, Oct 12, 2005	7.23	7.26	7.09	7.19
2669	NASDAQ	DLTR	Tue, Oct 11, 2005	7.20	7.33	7.16	7.23
2668	NASDAQ	DLTR	Mon, Oct 10, 2005	7.22	7.34	7.20	7.22
2667	NASDAQ	DLTR	Fri, Oct 7, 2005	7.35	7.35	7.20	7.24
2666	NASDAQ	DLTR	Thu, Oct 6, 2005	7.23	7.48	7.21	7.30
2665	NASDAQ	DLTR	Wed, Oct 5, 2005	7.37	7.37	7.24	7.25
2664	NASDAQ	DLTR	Tue, Oct 4, 2005	7.43	7.51	7.35	7.35
2663	NASDAQ	DLTR	Mon, Oct 3, 2005	7.24	7.53	7.18	7.41
2662	NASDAQ	DLTR	Fri, Sep 30, 2005	7.23	7.29	7.14	7.22
2661	NASDAQ	DLTR	Thu, Sep 29, 2005	7.16	7.28	7.00	7.21
2660	NASDAQ	DLTR	Wed, Sep 28, 2005	7.27	7.37	7.08	7.20
2659	NASDAQ	DLTR	Tue, Sep 27, 2005	7.33	7.37	7.21	7.30
2658	NASDAQ	DLTR	Mon, Sep 26, 2005	7.32	7.49	7.30	7.35
2657	NASDAQ	DLTR	Fri, Sep 23, 2005	7.32	7.35	7.20	7.31
2656	NASDAQ	DLTR	Thu, Sep 22, 2005	7.38	7.44	7.27	7.34
2655	NASDAQ	DLTR	Wed, Sep 21, 2005	7.58	7.63	7.33	7.43
2654	NASDAQ	DLTR	Tue, Sep 20, 2005	7.79	7.92	7.57	7.66
2653	NASDAQ	DLTR	Mon, Sep 19, 2005	7.98	7.99	7.71	7.79
2652	NASDAQ	DLTR	Fri, Sep 16, 2005	7.86	8.13	7.85	7.94
2651	NASDAQ	DLTR	Thu, Sep 15, 2005	7.83	7.94	7.78	7.88
2650	NASDAQ	DLTR	Wed, Sep 14, 2005	7.69	7.87	7.69	7.84
2649	NASDAQ	DLTR	Tue, Sep 13, 2005	7.71	7.85	7.70	7.77
2648	NASDAQ	DLTR	Mon, Sep 12, 2005	7.58	7.80	7.53	7.75
2647	NASDAQ	DLTR	Fri, Sep 9, 2005	7.49	7.62	7.48	7.58
2646	NASDAQ	DLTR	Thu, Sep 8, 2005	7.59	7.59	7.47	7.50
2645	NASDAQ	DLTR	Wed, Sep 7, 2005	7.53	7.60	7.53	7.60
2644	NASDAQ	DLTR	Tue, Sep 6, 2005	7.42	7.55	7.41	7.53
2643	NASDAQ	DLTR	Fri, Sep 2, 2005	7.46	7.52	7.42	7.44
2642	NASDAQ	DLTR	Thu, Sep 1, 2005	7.58	7.63	7.43	7.46
2641	NASDAQ	DLTR	Wed, Aug 31, 2005	7.64	7.75	7.55	7.59
2640	NASDAQ	DLTR	Tue, Aug 30, 2005	7.74	7.79	7.62	7.66
2639	NASDAQ	DLTR	Mon, Aug 29, 2005	7.73	7.88	7.69	7.77
2638	NASDAQ	DLTR	Fri, Aug 26, 2005	7.78	7.83	7.68	7.76
2637	NASDAQ	DLTR	Thu, Aug 25, 2005	7.68	7.82	7.65	7.77
2636	NASDAQ	DLTR	Wed, Aug 24, 2005	7.59	7.88	7.59	7.68
2635	NASDAQ	DLTR	Tue, Aug 23, 2005	7.78	8.01	7.68	7.69
2634	NASDAQ	DLTR	Mon, Aug 22, 2005	7.75	7.90	7.72	7.84
2633	NASDAQ	DLTR	Fri, Aug 19, 2005	7.82	7.90	7.73	7.75
2632	NASDAQ	DLTR	Thu, Aug 18, 2005	7.88	7.88	7.79	7.83
2631	NASDAQ	DLTR	Wed, Aug 17, 2005	7.79	7.94	7.76	7.90
2630	NASDAQ	DLTR	Tue, Aug 16, 2005	8.06	8.06	7.71	7.78
2629	NASDAQ	DLTR	Mon, Aug 15, 2005	8.09	8.16	7.98	8.02
2628	NASDAQ	DLTR	Fri, Aug 12, 2005	8.03	8.17	8.00	8.11
2627	NASDAQ	DLTR	Thu, Aug 11, 2005	8.02	8.13	8.00	8.05
2626	NASDAQ	DLTR	Wed, Aug 10, 2005	8.10	8.17	7.96	8.00
2625	NASDAQ	DLTR	Tue, Aug 9, 2005	8.15	8.17	8.06	8.08
2624	NASDAQ	DLTR	Mon, Aug 8, 2005	8.28	8.32	8.10	8.10
2623	NASDAQ	DLTR	Fri, Aug 5, 2005	8.37	8.38	8.24	8.28
2622	NASDAQ	DLTR	Thu, Aug 4, 2005	8.48	8.55	8.33	8.37
2621	NASDAQ	DLTR	Wed, Aug 3, 2005	8.33	8.52	8.33	8.51
2620	NASDAQ	DLTR	Tue, Aug 2, 2005	8.29	8.44	8.29	8.42
2619	NASDAQ	DLTR	Mon, Aug 1, 2005	8.33	8.38	8.30	8.30
2618	NASDAQ	DLTR	Fri, Jul 29, 2005	8.35	8.39	8.30	8.33
2617	NASDAQ	DLTR	Thu, Jul 28, 2005	8.20	8.43	8.12	8.33
2616	NASDAQ	DLTR	Wed, Jul 27, 2005	8.19	8.22	8.08	8.21
2615	NASDAQ	DLTR	Tue, Jul 26, 2005	8.17	8.27	8.10	8.14
2614	NASDAQ	DLTR	Mon, Jul 25, 2005	8.11	8.23	8.10	8.14
2613	NASDAQ	DLTR	Fri, Jul 22, 2005	8.09	8.19	8.03	8.15
2612	NASDAQ	DLTR	Thu, Jul 21, 2005	8.16	8.20	8.05	8.10
2611	NASDAQ	DLTR	Wed, Jul 20, 2005	8.24	8.24	8.16	8.22
2610	NASDAQ	DLTR	Tue, Jul 19, 2005	8.20	8.31	8.14	8.24
2609	NASDAQ	DLTR	Mon, Jul 18, 2005	8.18	8.22	8.13	8.20
2608	NASDAQ	DLTR	Fri, Jul 15, 2005	8.26	8.27	8.17	8.21
2607	NASDAQ	DLTR	Thu, Jul 14, 2005	8.16	8.23	8.14	8.21
2606	NASDAQ	DLTR	Wed, Jul 13, 2005	8.26	8.27	8.12	8.14
2605	NASDAQ	DLTR	Tue, Jul 12, 2005	8.35	8.35	8.19	8.25
2604	NASDAQ	DLTR	Mon, Jul 11, 2005	8.27	8.44	8.23	8.35
2603	NASDAQ	DLTR	Fri, Jul 8, 2005	7.98	8.36	7.95	8.29
2602	NASDAQ	DLTR	Thu, Jul 7, 2005	8.02	8.10	7.86	7.96
2601	NASDAQ	DLTR	Wed, Jul 6, 2005	8.28	8.28	8.02	8.13
2600	NASDAQ	DLTR	Tue, Jul 5, 2005	8.00	8.24	7.98	8.22
2599	NASDAQ	DLTR	Fri, Jul 1, 2005	8.00	8.15	7.96	8.04
2598	NASDAQ	DLTR	Thu, Jun 30, 2005	8.07	8.21	7.97	8.00
2597	NASDAQ	DLTR	Wed, Jun 29, 2005	8.12	8.14	8.01	8.10
2596	NASDAQ	DLTR	Tue, Jun 28, 2005	7.98	8.17	7.98	8.12
2595	NASDAQ	DLTR	Mon, Jun 27, 2005	7.81	8.03	7.81	8.00
2594	NASDAQ	DLTR	Fri, Jun 24, 2005	7.84	7.89	7.73	7.83
2593	NASDAQ	DLTR	Thu, Jun 23, 2005	7.99	8.03	7.83	7.89
2592	NASDAQ	DLTR	Wed, Jun 22, 2005	7.93	8.03	7.85	7.94
2591	NASDAQ	DLTR	Tue, Jun 21, 2005	7.97	8.03	7.82	7.91
2590	NASDAQ	DLTR	Mon, Jun 20, 2005	7.93	8.05	7.85	8.01
2589	NASDAQ	DLTR	Fri, Jun 17, 2005	8.09	8.20	7.90	7.94
2588	NASDAQ	DLTR	Thu, Jun 16, 2005	8.08	8.10	7.98	8.09
2587	NASDAQ	DLTR	Wed, Jun 15, 2005	8.17	8.17	7.96	8.09
2586	NASDAQ	DLTR	Tue, Jun 14, 2005	8.12	8.18	8.05	8.12
2585	NASDAQ	DLTR	Mon, Jun 13, 2005	8.18	8.29	8.12	8.17
2584	NASDAQ	DLTR	Fri, Jun 10, 2005	8.32	8.32	8.12	8.23
2583	NASDAQ	DLTR	Thu, Jun 9, 2005	8.23	8.31	8.19	8.23
2582	NASDAQ	DLTR	Wed, Jun 8, 2005	8.38	8.38	8.24	8.24
2581	NASDAQ	DLTR	Tue, Jun 7, 2005	8.20	8.42	8.20	8.33
2580	NASDAQ	DLTR	Mon, Jun 6, 2005	8.24	8.28	8.18	8.23
2579	NASDAQ	DLTR	Fri, Jun 3, 2005	8.28	8.35	8.17	8.19
2578	NASDAQ	DLTR	Thu, Jun 2, 2005	8.19	8.35	8.19	8.32
2577	NASDAQ	DLTR	Wed, Jun 1, 2005	8.28	8.40	8.21	8.22
2576	NASDAQ	DLTR	Tue, May 31, 2005	8.19	8.34	8.13	8.27
2575	NASDAQ	DLTR	Fri, May 27, 2005	8.27	8.34	8.20	8.20
2574	NASDAQ	DLTR	Thu, May 26, 2005	8.38	8.45	8.15	8.24
2573	NASDAQ	DLTR	Wed, May 25, 2005	8.20	8.56	8.15	8.40
2572	NASDAQ	DLTR	Tue, May 24, 2005	8.26	8.42	8.17	8.33
2571	NASDAQ	DLTR	Mon, May 23, 2005	8.42	8.44	8.33	8.39
2570	NASDAQ	DLTR	Fri, May 20, 2005	8.50	8.55	8.35	8.40
2569	NASDAQ	DLTR	Thu, May 19, 2005	8.67	8.67	8.48	8.54
2568	NASDAQ	DLTR	Wed, May 18, 2005	8.38	8.65	8.29	8.62
2567	NASDAQ	DLTR	Tue, May 17, 2005	8.16	8.41	8.16	8.37
2566	NASDAQ	DLTR	Mon, May 16, 2005	7.98	8.20	7.98	8.18
2565	NASDAQ	DLTR	Fri, May 13, 2005	8.11	8.18	7.89	7.98
2564	NASDAQ	DLTR	Thu, May 12, 2005	8.20	8.22	8.07	8.14
2563	NASDAQ	DLTR	Wed, May 11, 2005	8.12	8.22	7.98	8.19
2562	NASDAQ	DLTR	Tue, May 10, 2005	7.88	8.15	7.88	8.09
2561	NASDAQ	DLTR	Mon, May 9, 2005	7.79	8.00	7.77	7.98
2560	NASDAQ	DLTR	Fri, May 6, 2005	7.94	7.94	7.67	7.80
2559	NASDAQ	DLTR	Thu, May 5, 2005	8.19	8.25	7.59	7.80
2558	NASDAQ	DLTR	Wed, May 4, 2005	8.44	8.48	8.33	8.38
2557	NASDAQ	DLTR	Tue, May 3, 2005	8.18	8.42	8.13	8.36
2556	NASDAQ	DLTR	Mon, May 2, 2005	8.16	8.21	8.12	8.17
2555	NASDAQ	DLTR	Fri, Apr 29, 2005	8.31	8.33	7.98	8.16
2554	NASDAQ	DLTR	Thu, Apr 28, 2005	8.36	8.42	8.18	8.28
2553	NASDAQ	DLTR	Wed, Apr 27, 2005	8.35	8.47	8.26	8.41
2552	NASDAQ	DLTR	Tue, Apr 26, 2005	8.33	8.54	8.26	8.37
2551	NASDAQ	DLTR	Mon, Apr 25, 2005	8.12	8.47	8.11	8.36
2550	NASDAQ	DLTR	Fri, Apr 22, 2005	8.09	8.16	8.00	8.13
2549	NASDAQ	DLTR	Thu, Apr 21, 2005	8.19	8.19	7.98	8.08
2548	NASDAQ	DLTR	Wed, Apr 20, 2005	8.26	8.26	8.03	8.10
2547	NASDAQ	DLTR	Tue, Apr 19, 2005	8.19	8.26	8.17	8.22
2546	NASDAQ	DLTR	Mon, Apr 18, 2005	8.16	8.25	8.07	8.23
2545	NASDAQ	DLTR	Fri, Apr 15, 2005	8.30	8.30	8.06	8.07
2544	NASDAQ	DLTR	Thu, Apr 14, 2005	8.30	8.34	8.22	8.30
2543	NASDAQ	DLTR	Wed, Apr 13, 2005	8.14	8.33	8.13	8.27
2542	NASDAQ	DLTR	Tue, Apr 12, 2005	8.30	8.30	8.03	8.17
2541	NASDAQ	DLTR	Mon, Apr 11, 2005	8.36	8.39	8.17	8.28
2540	NASDAQ	DLTR	Fri, Apr 8, 2005	8.68	8.83	8.32	8.39
2539	NASDAQ	DLTR	Thu, Apr 7, 2005	9.55	9.59	9.34	9.39
2538	NASDAQ	DLTR	Wed, Apr 6, 2005	9.49	9.62	9.30	9.56
2537	NASDAQ	DLTR	Tue, Apr 5, 2005	9.45	9.53	9.38	9.44
2536	NASDAQ	DLTR	Mon, Apr 4, 2005	9.44	9.46	9.29	9.42
2535	NASDAQ	DLTR	Fri, Apr 1, 2005	9.63	9.68	9.41	9.44
2534	NASDAQ	DLTR	Thu, Mar 31, 2005	9.56	9.60	9.45	9.58
2533	NASDAQ	DLTR	Wed, Mar 30, 2005	9.49	9.61	9.49	9.60
2532	NASDAQ	DLTR	Tue, Mar 29, 2005	9.57	9.62	9.43	9.49
2531	NASDAQ	DLTR	Mon, Mar 28, 2005	9.49	9.67	9.47	9.60
2530	NASDAQ	DLTR	Thu, Mar 24, 2005	9.43	9.60	9.37	9.49
2529	NASDAQ	DLTR	Wed, Mar 23, 2005	9.30	9.53	9.15	9.42
2528	NASDAQ	DLTR	Tue, Mar 22, 2005	9.22	9.41	9.22	9.32
2527	NASDAQ	DLTR	Mon, Mar 21, 2005	9.18	9.29	9.08	9.25
2526	NASDAQ	DLTR	Fri, Mar 18, 2005	9.17	9.24	9.13	9.20
2525	NASDAQ	DLTR	Thu, Mar 17, 2005	9.25	9.29	9.12	9.19
2524	NASDAQ	DLTR	Wed, Mar 16, 2005	9.30	9.50	9.20	9.25
2523	NASDAQ	DLTR	Tue, Mar 15, 2005	9.38	9.47	9.32	9.39
2522	NASDAQ	DLTR	Mon, Mar 14, 2005	9.26	9.38	9.24	9.35
2521	NASDAQ	DLTR	Fri, Mar 11, 2005	9.28	9.35	9.18	9.24
2520	NASDAQ	DLTR	Thu, Mar 10, 2005	9.26	9.32	9.20	9.25
2519	NASDAQ	DLTR	Wed, Mar 9, 2005	9.33	9.33	9.25	9.30
2518	NASDAQ	DLTR	Tue, Mar 8, 2005	9.45	9.47	9.30	9.33
2517	NASDAQ	DLTR	Mon, Mar 7, 2005	9.40	9.47	9.39	9.46
2516	NASDAQ	DLTR	Fri, Mar 4, 2005	9.41	9.50	9.37	9.41
2515	NASDAQ	DLTR	Thu, Mar 3, 2005	9.34	9.48	9.29	9.38
2514	NASDAQ	DLTR	Wed, Mar 2, 2005	9.23	9.39	9.12	9.31
2513	NASDAQ	DLTR	Tue, Mar 1, 2005	9.01	9.27	8.96	9.26
2512	NASDAQ	DLTR	Mon, Feb 28, 2005	8.97	9.01	8.88	8.98
2511	NASDAQ	DLTR	Fri, Feb 25, 2005	8.90	8.96	8.79	8.95
2510	NASDAQ	DLTR	Thu, Feb 24, 2005	8.62	8.90	8.62	8.89
2509	NASDAQ	DLTR	Wed, Feb 23, 2005	8.61	8.73	8.42	8.65
2508	NASDAQ	DLTR	Tue, Feb 22, 2005	8.47	8.61	8.42	8.56
2507	NASDAQ	DLTR	Fri, Feb 18, 2005	8.65	8.69	8.50	8.54
2506	NASDAQ	DLTR	Thu, Feb 17, 2005	8.92	8.93	8.66	8.68
2505	NASDAQ	DLTR	Wed, Feb 16, 2005	9.06	9.06	8.79	8.88
2504	NASDAQ	DLTR	Tue, Feb 15, 2005	9.16	9.20	9.05	9.07
2503	NASDAQ	DLTR	Mon, Feb 14, 2005	9.24	9.24	9.15	9.17
2502	NASDAQ	DLTR	Fri, Feb 11, 2005	9.12	9.27	9.01	9.23
2501	NASDAQ	DLTR	Thu, Feb 10, 2005	9.22	9.22	9.06	9.08
2500	NASDAQ	DLTR	Wed, Feb 9, 2005	9.33	9.33	9.05	9.15
2499	NASDAQ	DLTR	Tue, Feb 8, 2005	9.22	9.35	9.18	9.33
2498	NASDAQ	DLTR	Mon, Feb 7, 2005	9.17	9.27	9.12	9.25
2497	NASDAQ	DLTR	Fri, Feb 4, 2005	9.12	9.26	9.12	9.16
2496	NASDAQ	DLTR	Thu, Feb 3, 2005	9.24	9.29	9.08	9.13
2495	NASDAQ	DLTR	Wed, Feb 2, 2005	9.30	9.33	9.16	9.23
2494	NASDAQ	DLTR	Tue, Feb 1, 2005	9.11	9.33	9.11	9.25
2493	NASDAQ	DLTR	Mon, Jan 31, 2005	8.93	9.08	8.90	9.08
2492	NASDAQ	DLTR	Fri, Jan 28, 2005	9.10	9.10	8.80	8.91
2491	NASDAQ	DLTR	Thu, Jan 27, 2005	9.09	9.10	9.02	9.07
2490	NASDAQ	DLTR	Wed, Jan 26, 2005	9.14	9.24	9.00	9.12
2489	NASDAQ	DLTR	Tue, Jan 25, 2005	9.08	9.19	9.00	9.05
2488	NASDAQ	DLTR	Mon, Jan 24, 2005	9.19	9.21	9.02	9.04
2487	NASDAQ	DLTR	Fri, Jan 21, 2005	9.18	9.30	9.13	9.22
2486	NASDAQ	DLTR	Thu, Jan 20, 2005	9.14	9.26	9.10	9.20
2485	NASDAQ	DLTR	Wed, Jan 19, 2005	9.37	9.38	9.04	9.11
2484	NASDAQ	DLTR	Tue, Jan 18, 2005	9.38	9.44	9.31	9.39
2483	NASDAQ	DLTR	Fri, Jan 14, 2005	9.34	9.44	9.26	9.37
2482	NASDAQ	DLTR	Thu, Jan 13, 2005	9.26	9.45	9.15	9.30
2481	NASDAQ	DLTR	Wed, Jan 12, 2005	9.11	9.32	9.11	9.31
2480	NASDAQ	DLTR	Tue, Jan 11, 2005	9.17	9.21	9.05	9.13
2479	NASDAQ	DLTR	Mon, Jan 10, 2005	9.25	9.30	9.14	9.21
2478	NASDAQ	DLTR	Fri, Jan 7, 2005	9.39	9.42	9.18	9.28
2477	NASDAQ	DLTR	Thu, Jan 6, 2005	9.49	9.49	9.31	9.37
2476	NASDAQ	DLTR	Wed, Jan 5, 2005	9.34	9.60	9.20	9.43
2475	NASDAQ	DLTR	Tue, Jan 4, 2005	9.52	9.64	9.16	9.21
2474	NASDAQ	DLTR	Mon, Jan 3, 2005	9.68	9.83	9.48	9.51
2473	NASDAQ	DLTR	Fri, Dec 31, 2004	9.67	9.72	9.56	9.59
2472	NASDAQ	DLTR	Thu, Dec 30, 2004	9.67	9.78	9.65	9.67
2471	NASDAQ	DLTR	Wed, Dec 29, 2004	9.67	9.70	9.58	9.68
2470	NASDAQ	DLTR	Tue, Dec 28, 2004	9.50	9.67	9.47	9.61
2469	NASDAQ	DLTR	Mon, Dec 27, 2004	9.48	9.60	9.42	9.47
2468	NASDAQ	DLTR	Thu, Dec 23, 2004	9.46	9.56	9.41	9.48
2467	NASDAQ	DLTR	Wed, Dec 22, 2004	9.45	9.62	9.41	9.46
2466	NASDAQ	DLTR	Tue, Dec 21, 2004	9.42	9.57	9.26	9.52
2465	NASDAQ	DLTR	Mon, Dec 20, 2004	9.53	9.71	9.39	9.43
2464	NASDAQ	DLTR	Fri, Dec 17, 2004	9.75	9.79	9.44	9.48
2463	NASDAQ	DLTR	Thu, Dec 16, 2004	9.68	9.75	9.61	9.68
2462	NASDAQ	DLTR	Wed, Dec 15, 2004	9.51	9.81	9.50	9.68
2461	NASDAQ	DLTR	Tue, Dec 14, 2004	9.29	9.58	9.23	9.57
2460	NASDAQ	DLTR	Mon, Dec 13, 2004	9.37	9.41	9.17	9.32
2459	NASDAQ	DLTR	Fri, Dec 10, 2004	9.44	9.47	9.35	9.39
2458	NASDAQ	DLTR	Thu, Dec 9, 2004	9.37	9.53	9.33	9.48
2457	NASDAQ	DLTR	Wed, Dec 8, 2004	9.30	9.63	9.30	9.50
2456	NASDAQ	DLTR	Tue, Dec 7, 2004	9.42	9.51	9.28	9.30
2455	NASDAQ	DLTR	Mon, Dec 6, 2004	9.47	9.51	9.39	9.44
2454	NASDAQ	DLTR	Fri, Dec 3, 2004	9.30	9.50	9.25	9.43
2453	NASDAQ	DLTR	Thu, Dec 2, 2004	9.11	9.67	8.95	9.43
2452	NASDAQ	DLTR	Wed, Dec 1, 2004	9.17	9.47	9.12	9.20
2451	NASDAQ	DLTR	Tue, Nov 30, 2004	9.33	9.34	9.19	9.28
2450	NASDAQ	DLTR	Mon, Nov 29, 2004	9.56	9.57	9.31	9.41
2449	NASDAQ	DLTR	Fri, Nov 26, 2004	9.57	9.73	9.56	9.56
2448	NASDAQ	DLTR	Wed, Nov 24, 2004	9.69	9.69	9.53	9.63
2447	NASDAQ	DLTR	Tue, Nov 23, 2004	9.55	9.81	9.53	9.65
2446	NASDAQ	DLTR	Mon, Nov 22, 2004	9.51	9.58	9.35	9.37
2445	NASDAQ	DLTR	Fri, Nov 19, 2004	9.99	10.00	9.53	9.56
2444	NASDAQ	DLTR	Thu, Nov 18, 2004	9.91	10.09	9.81	9.98
2443	NASDAQ	DLTR	Wed, Nov 17, 2004	9.93	10.08	9.87	9.96
2442	NASDAQ	DLTR	Tue, Nov 16, 2004	10.00	10.10	9.76	9.85
2441	NASDAQ	DLTR	Mon, Nov 15, 2004	9.88	10.09	9.87	10.07
2440	NASDAQ	DLTR	Fri, Nov 12, 2004	9.62	9.91	9.61	9.88
2439	NASDAQ	DLTR	Thu, Nov 11, 2004	9.73	9.80	9.52	9.67
2438	NASDAQ	DLTR	Wed, Nov 10, 2004	9.75	9.79	9.66	9.73
2437	NASDAQ	DLTR	Tue, Nov 9, 2004	9.62	9.73	9.57	9.73
2436	NASDAQ	DLTR	Mon, Nov 8, 2004	9.70	9.77	9.55	9.62
2435	NASDAQ	DLTR	Fri, Nov 5, 2004	9.73	9.86	9.67	9.75
2434	NASDAQ	DLTR	Thu, Nov 4, 2004	9.58	9.73	9.28	9.69
2433	NASDAQ	DLTR	Wed, Nov 3, 2004	9.91	9.95	9.60	9.63
2432	NASDAQ	DLTR	Tue, Nov 2, 2004	9.60	9.78	9.55	9.74
2431	NASDAQ	DLTR	Mon, Nov 1, 2004	9.67	9.74	9.51	9.55
2430	NASDAQ	DLTR	Fri, Oct 29, 2004	9.52	9.76	9.50	9.63
2429	NASDAQ	DLTR	Thu, Oct 28, 2004	9.27	9.70	9.18	9.53
2428	NASDAQ	DLTR	Wed, Oct 27, 2004	8.99	9.34	8.88	9.25
2427	NASDAQ	DLTR	Tue, Oct 26, 2004	9.00	9.16	8.93	8.98
2426	NASDAQ	DLTR	Mon, Oct 25, 2004	8.93	8.99	8.83	8.98
2425	NASDAQ	DLTR	Fri, Oct 22, 2004	8.94	9.03	8.89	8.95
2424	NASDAQ	DLTR	Thu, Oct 21, 2004	8.67	9.01	8.60	9.01
2423	NASDAQ	DLTR	Wed, Oct 20, 2004	8.52	8.72	8.50	8.64
2422	NASDAQ	DLTR	Tue, Oct 19, 2004	8.57	8.79	8.51	8.60
2421	NASDAQ	DLTR	Mon, Oct 18, 2004	8.17	8.57	8.09	8.57
2420	NASDAQ	DLTR	Fri, Oct 15, 2004	8.32	8.38	8.18	8.21
2419	NASDAQ	DLTR	Thu, Oct 14, 2004	8.40	8.53	8.27	8.28
2418	NASDAQ	DLTR	Wed, Oct 13, 2004	8.58	8.70	8.37	8.43
2417	NASDAQ	DLTR	Tue, Oct 12, 2004	8.51	8.55	8.43	8.49
2416	NASDAQ	DLTR	Mon, Oct 11, 2004	8.46	8.70	8.42	8.62
2415	NASDAQ	DLTR	Fri, Oct 8, 2004	8.56	8.60	8.42	8.45
2414	NASDAQ	DLTR	Thu, Oct 7, 2004	8.81	8.89	8.57	8.62
2413	NASDAQ	DLTR	Wed, Oct 6, 2004	8.79	8.92	8.62	8.81
2412	NASDAQ	DLTR	Tue, Oct 5, 2004	9.08	9.13	9.01	9.04
2411	NASDAQ	DLTR	Mon, Oct 4, 2004	9.08	9.33	9.05	9.10
2410	NASDAQ	DLTR	Fri, Oct 1, 2004	8.94	9.15	8.89	9.10
2409	NASDAQ	DLTR	Thu, Sep 30, 2004	9.00	9.03	8.87	8.98
2408	NASDAQ	DLTR	Wed, Sep 29, 2004	9.01	9.10	8.92	9.04
2407	NASDAQ	DLTR	Tue, Sep 28, 2004	8.99	9.05	8.75	8.99
2406	NASDAQ	DLTR	Mon, Sep 27, 2004	8.90	9.08	8.69	8.95
2405	NASDAQ	DLTR	Fri, Sep 24, 2004	8.77	9.03	8.73	8.89
2404	NASDAQ	DLTR	Thu, Sep 23, 2004	8.83	8.91	8.77	8.79
2403	NASDAQ	DLTR	Wed, Sep 22, 2004	9.05	9.10	8.83	8.87
2402	NASDAQ	DLTR	Tue, Sep 21, 2004	9.06	9.23	9.06	9.10
2401	NASDAQ	DLTR	Mon, Sep 20, 2004	9.07	9.15	8.95	9.10
2400	NASDAQ	DLTR	Fri, Sep 17, 2004	9.15	9.19	8.98	9.08
2399	NASDAQ	DLTR	Thu, Sep 16, 2004	9.01	9.14	8.97	9.14
2398	NASDAQ	DLTR	Wed, Sep 15, 2004	8.98	9.04	8.82	8.98
2397	NASDAQ	DLTR	Tue, Sep 14, 2004	8.72	8.96	8.72	8.95
2396	NASDAQ	DLTR	Mon, Sep 13, 2004	8.51	8.82	8.45	8.69
2395	NASDAQ	DLTR	Fri, Sep 10, 2004	8.33	8.49	8.23	8.49
2394	NASDAQ	DLTR	Thu, Sep 9, 2004	8.41	8.45	8.15	8.33
2393	NASDAQ	DLTR	Wed, Sep 8, 2004	8.40	8.53	8.29	8.33
2392	NASDAQ	DLTR	Tue, Sep 7, 2004	8.42	8.50	8.25	8.36
2391	NASDAQ	DLTR	Fri, Sep 3, 2004	8.30	8.47	8.19	8.35
2390	NASDAQ	DLTR	Thu, Sep 2, 2004	7.95	8.33	7.85	8.27
2389	NASDAQ	DLTR	Wed, Sep 1, 2004	7.89	7.99	7.77	7.87
2388	NASDAQ	DLTR	Tue, Aug 31, 2004	7.95	7.95	7.76	7.84
2387	NASDAQ	DLTR	Mon, Aug 30, 2004	7.99	8.04	7.87	7.91
2386	NASDAQ	DLTR	Fri, Aug 27, 2004	7.97	8.03	7.85	8.00
2385	NASDAQ	DLTR	Thu, Aug 26, 2004	7.96	8.28	7.79	7.93
2384	NASDAQ	DLTR	Wed, Aug 25, 2004	8.19	8.43	8.14	8.32
2383	NASDAQ	DLTR	Tue, Aug 24, 2004	8.33	8.46	8.19	8.21
2382	NASDAQ	DLTR	Mon, Aug 23, 2004	8.17	8.33	8.02	8.25
2381	NASDAQ	DLTR	Fri, Aug 20, 2004	8.04	8.27	8.04	8.19
2380	NASDAQ	DLTR	Thu, Aug 19, 2004	8.04	8.10	7.94	8.05
2379	NASDAQ	DLTR	Wed, Aug 18, 2004	7.93	8.17	7.93	8.09
2378	NASDAQ	DLTR	Tue, Aug 17, 2004	7.72	8.11	7.71	7.98
2377	NASDAQ	DLTR	Mon, Aug 16, 2004	7.57	7.77	7.52	7.72
2376	NASDAQ	DLTR	Fri, Aug 13, 2004	7.73	7.74	7.43	7.49
2375	NASDAQ	DLTR	Thu, Aug 12, 2004	7.83	7.90	7.64	7.68
2374	NASDAQ	DLTR	Wed, Aug 11, 2004	8.07	8.15	7.83	7.87
2373	NASDAQ	DLTR	Tue, Aug 10, 2004	8.05	8.20	7.97	8.18
2372	NASDAQ	DLTR	Mon, Aug 9, 2004	7.98	8.13	7.91	8.00
2371	NASDAQ	DLTR	Fri, Aug 6, 2004	8.13	8.24	7.87	7.92
2370	NASDAQ	DLTR	Thu, Aug 5, 2004	8.66	8.72	8.03	8.18
2369	NASDAQ	DLTR	Wed, Aug 4, 2004	8.98	9.03	8.80	8.95
2368	NASDAQ	DLTR	Tue, Aug 3, 2004	9.10	9.21	8.97	9.03
2367	NASDAQ	DLTR	Mon, Aug 2, 2004	8.99	9.19	8.87	9.16
2366	NASDAQ	DLTR	Fri, Jul 30, 2004	8.82	8.98	8.76	8.97
2365	NASDAQ	DLTR	Thu, Jul 29, 2004	8.85	9.12	8.78	8.93
2364	NASDAQ	DLTR	Wed, Jul 28, 2004	8.80	8.90	8.46	8.69
2363	NASDAQ	DLTR	Tue, Jul 27, 2004	8.77	8.92	8.72	8.89
2362	NASDAQ	DLTR	Mon, Jul 26, 2004	8.71	8.88	8.54	8.64
2361	NASDAQ	DLTR	Fri, Jul 23, 2004	8.92	8.97	8.68	8.77
2360	NASDAQ	DLTR	Thu, Jul 22, 2004	8.85	8.99	8.73	8.99
2359	NASDAQ	DLTR	Wed, Jul 21, 2004	9.07	9.21	8.87	8.87
2358	NASDAQ	DLTR	Tue, Jul 20, 2004	8.77	9.12	8.77	9.12
2357	NASDAQ	DLTR	Mon, Jul 19, 2004	8.87	8.89	8.68	8.79
2356	NASDAQ	DLTR	Fri, Jul 16, 2004	9.13	9.14	8.67	8.74
2355	NASDAQ	DLTR	Thu, Jul 15, 2004	9.10	9.19	9.01	9.06
2354	NASDAQ	DLTR	Wed, Jul 14, 2004	9.10	9.23	9.00	9.10
2353	NASDAQ	DLTR	Tue, Jul 13, 2004	9.15	9.29	9.12	9.24
2352	NASDAQ	DLTR	Mon, Jul 12, 2004	9.06	9.16	8.97	9.13
2351	NASDAQ	DLTR	Fri, Jul 9, 2004	8.94	9.10	8.90	9.07
2350	NASDAQ	DLTR	Thu, Jul 8, 2004	9.05	9.08	8.85	8.94
2349	NASDAQ	DLTR	Wed, Jul 7, 2004	9.02	9.29	8.93	9.03
2348	NASDAQ	DLTR	Tue, Jul 6, 2004	8.82	8.92	8.71	8.71
2347	NASDAQ	DLTR	Fri, Jul 2, 2004	9.04	9.08	8.83	8.87
2346	NASDAQ	DLTR	Thu, Jul 1, 2004	9.15	9.15	8.93	8.93
2345	NASDAQ	DLTR	Wed, Jun 30, 2004	9.16	9.17	8.96	9.14
2344	NASDAQ	DLTR	Tue, Jun 29, 2004	9.39	9.43	9.05	9.14
2343	NASDAQ	DLTR	Mon, Jun 28, 2004	9.64	9.73	9.28	9.33
2342	NASDAQ	DLTR	Fri, Jun 25, 2004	9.33	9.65	9.33	9.65
2341	NASDAQ	DLTR	Thu, Jun 24, 2004	9.42	9.53	9.31	9.38
2340	NASDAQ	DLTR	Wed, Jun 23, 2004	9.11	9.43	9.05	9.42
2339	NASDAQ	DLTR	Tue, Jun 22, 2004	9.22	9.24	9.02	9.18
2338	NASDAQ	DLTR	Mon, Jun 21, 2004	9.33	9.39	9.21	9.24
2337	NASDAQ	DLTR	Fri, Jun 18, 2004	9.17	9.45	9.17	9.34
2336	NASDAQ	DLTR	Thu, Jun 17, 2004	9.29	9.40	9.22	9.29
2335	NASDAQ	DLTR	Wed, Jun 16, 2004	9.31	9.42	9.22	9.37
2334	NASDAQ	DLTR	Tue, Jun 15, 2004	9.19	9.43	9.19	9.36
2333	NASDAQ	DLTR	Mon, Jun 14, 2004	9.14	9.33	9.09	9.20
2332	NASDAQ	DLTR	Thu, Jun 10, 2004	9.49	9.63	9.41	9.52
2331	NASDAQ	DLTR	Wed, Jun 9, 2004	9.61	9.66	9.46	9.52
2330	NASDAQ	DLTR	Tue, Jun 8, 2004	9.61	9.73	9.52	9.66
2329	NASDAQ	DLTR	Mon, Jun 7, 2004	9.58	9.69	9.48	9.64
2328	NASDAQ	DLTR	Fri, Jun 4, 2004	9.45	9.72	9.43	9.50
2327	NASDAQ	DLTR	Thu, Jun 3, 2004	9.46	9.56	9.37	9.37
2326	NASDAQ	DLTR	Wed, Jun 2, 2004	9.47	9.49	9.32	9.47
2325	NASDAQ	DLTR	Tue, Jun 1, 2004	9.25	9.54	9.25	9.45
2324	NASDAQ	DLTR	Fri, May 28, 2004	9.31	9.37	9.20	9.30
2323	NASDAQ	DLTR	Thu, May 27, 2004	9.05	9.57	9.04	9.24
2322	NASDAQ	DLTR	Wed, May 26, 2004	8.45	8.60	8.44	8.51
2321	NASDAQ	DLTR	Tue, May 25, 2004	8.33	8.54	8.26	8.50
2320	NASDAQ	DLTR	Mon, May 24, 2004	8.52	8.59	8.30	8.37
2319	NASDAQ	DLTR	Fri, May 21, 2004	8.36	8.49	8.29	8.47
2318	NASDAQ	DLTR	Thu, May 20, 2004	8.35	8.35	8.24	8.28
2317	NASDAQ	DLTR	Wed, May 19, 2004	8.36	8.45	8.24	8.24
2316	NASDAQ	DLTR	Tue, May 18, 2004	8.35	8.43	8.24	8.28
2315	NASDAQ	DLTR	Mon, May 17, 2004	8.20	8.42	8.17	8.31
2314	NASDAQ	DLTR	Fri, May 14, 2004	8.43	8.49	8.29	8.36
2313	NASDAQ	DLTR	Thu, May 13, 2004	8.50	8.50	8.31	8.38
2312	NASDAQ	DLTR	Wed, May 12, 2004	8.45	8.52	8.19	8.51
2311	NASDAQ	DLTR	Tue, May 11, 2004	8.53	8.63	8.41	8.47
2310	NASDAQ	DLTR	Mon, May 10, 2004	8.38	8.49	8.26	8.42
2309	NASDAQ	DLTR	Fri, May 7, 2004	8.58	8.70	8.39	8.41
2308	NASDAQ	DLTR	Thu, May 6, 2004	8.93	8.95	8.59	8.68
2307	NASDAQ	DLTR	Wed, May 5, 2004	9.42	9.54	9.39	9.47
2306	NASDAQ	DLTR	Tue, May 4, 2004	9.14	9.48	9.13	9.43
2305	NASDAQ	DLTR	Mon, May 3, 2004	9.07	9.28	8.92	9.18
2304	NASDAQ	DLTR	Fri, Apr 30, 2004	9.09	9.12	8.94	8.99
2303	NASDAQ	DLTR	Thu, Apr 29, 2004	9.29	9.34	9.01	9.05
2302	NASDAQ	DLTR	Wed, Apr 28, 2004	9.37	9.40	9.21	9.24
2301	NASDAQ	DLTR	Tue, Apr 27, 2004	9.55	9.62	9.25	9.37
2300	NASDAQ	DLTR	Mon, Apr 26, 2004	9.79	9.85	9.45	9.50
2299	NASDAQ	DLTR	Fri, Apr 23, 2004	9.68	9.81	9.61	9.78
2298	NASDAQ	DLTR	Thu, Apr 22, 2004	9.65	9.84	9.52	9.77
2297	NASDAQ	DLTR	Wed, Apr 21, 2004	9.93	9.93	9.57	9.68
2296	NASDAQ	DLTR	Tue, Apr 20, 2004	9.89	10.05	9.82	9.85
2295	NASDAQ	DLTR	Mon, Apr 19, 2004	9.87	10.00	9.76	9.99
2294	NASDAQ	DLTR	Fri, Apr 16, 2004	9.71	10.00	9.70	9.87
2293	NASDAQ	DLTR	Thu, Apr 15, 2004	9.67	9.84	9.62	9.75
2292	NASDAQ	DLTR	Wed, Apr 14, 2004	9.73	9.80	9.59	9.65
2291	NASDAQ	DLTR	Tue, Apr 13, 2004	10.00	10.03	9.56	9.68
2290	NASDAQ	DLTR	Mon, Apr 12, 2004	9.78	10.05	9.76	9.91
2289	NASDAQ	DLTR	Thu, Apr 8, 2004	10.21	10.23	9.69	9.78
2288	NASDAQ	DLTR	Wed, Apr 7, 2004	10.29	10.29	9.98	10.17
2287	NASDAQ	DLTR	Tue, Apr 6, 2004	10.28	10.48	10.17	10.31
2286	NASDAQ	DLTR	Mon, Apr 5, 2004	10.30	10.39	10.22	10.39
2285	NASDAQ	DLTR	Fri, Apr 2, 2004	10.31	10.33	10.07	10.28
2284	NASDAQ	DLTR	Thu, Apr 1, 2004	10.02	10.23	9.96	10.04
2283	NASDAQ	DLTR	Wed, Mar 31, 2004	10.32	10.41	10.19	10.29
2282	NASDAQ	DLTR	Tue, Mar 30, 2004	10.05	10.33	9.98	10.31
2281	NASDAQ	DLTR	Mon, Mar 29, 2004	9.92	10.07	9.84	10.05
2280	NASDAQ	DLTR	Fri, Mar 26, 2004	10.00	10.00	9.81	9.82
2279	NASDAQ	DLTR	Thu, Mar 25, 2004	9.64	10.01	9.61	9.99
2278	NASDAQ	DLTR	Wed, Mar 24, 2004	9.43	9.65	9.42	9.61
2277	NASDAQ	DLTR	Tue, Mar 23, 2004	9.49	9.71	9.42	9.42
2276	NASDAQ	DLTR	Mon, Mar 22, 2004	9.65	9.67	9.48	9.49
2275	NASDAQ	DLTR	Fri, Mar 19, 2004	9.63	9.81	9.50	9.69
2274	NASDAQ	DLTR	Thu, Mar 18, 2004	9.61	9.69	9.50	9.62
2273	NASDAQ	DLTR	Wed, Mar 17, 2004	9.58	9.76	9.53	9.53
2272	NASDAQ	DLTR	Tue, Mar 16, 2004	9.67	9.69	9.48	9.55
2271	NASDAQ	DLTR	Mon, Mar 15, 2004	9.83	9.83	9.54	9.55
2270	NASDAQ	DLTR	Fri, Mar 12, 2004	9.97	10.02	9.73	9.88
2269	NASDAQ	DLTR	Thu, Mar 11, 2004	10.07	10.15	9.85	9.91
2268	NASDAQ	DLTR	Wed, Mar 10, 2004	10.28	10.34	10.08	10.10
2267	NASDAQ	DLTR	Tue, Mar 9, 2004	10.37	10.42	10.20	10.30
2266	NASDAQ	DLTR	Mon, Mar 8, 2004	10.46	10.49	10.29	10.35
2265	NASDAQ	DLTR	Fri, Mar 5, 2004	10.27	10.51	10.25	10.46
2264	NASDAQ	DLTR	Thu, Mar 4, 2004	10.43	10.50	10.28	10.33
2263	NASDAQ	DLTR	Wed, Mar 3, 2004	10.45	10.52	10.30	10.46
2262	NASDAQ	DLTR	Tue, Mar 2, 2004	10.56	10.59	10.42	10.50
2261	NASDAQ	DLTR	Mon, Mar 1, 2004	10.32	10.58	10.25	10.53
2260	NASDAQ	DLTR	Fri, Feb 27, 2004	10.33	10.44	10.23	10.30
2259	NASDAQ	DLTR	Thu, Feb 26, 2004	10.39	10.44	10.27	10.36
2258	NASDAQ	DLTR	Wed, Feb 25, 2004	10.61	10.67	10.04	10.32
2257	NASDAQ	DLTR	Tue, Feb 24, 2004	10.88	11.06	10.74	10.75
2256	NASDAQ	DLTR	Mon, Feb 23, 2004	11.07	11.14	10.73	10.76
2255	NASDAQ	DLTR	Fri, Feb 20, 2004	10.87	11.15	10.67	10.93
2254	NASDAQ	DLTR	Thu, Feb 19, 2004	11.10	11.31	10.86	10.90
2253	NASDAQ	DLTR	Wed, Feb 18, 2004	11.13	11.15	10.99	11.04
2252	NASDAQ	DLTR	Tue, Feb 17, 2004	10.99	11.25	10.99	11.17
2251	NASDAQ	DLTR	Fri, Feb 13, 2004	11.05	11.15	10.87	10.93
2250	NASDAQ	DLTR	Thu, Feb 12, 2004	11.22	11.25	11.07	11.10
2249	NASDAQ	DLTR	Wed, Feb 11, 2004	11.26	11.32	11.17	11.24
2248	NASDAQ	DLTR	Tue, Feb 10, 2004	11.16	11.27	11.08	11.18
2247	NASDAQ	DLTR	Mon, Feb 9, 2004	10.89	11.17	10.87	11.11
2246	NASDAQ	DLTR	Fri, Feb 6, 2004	10.85	11.03	10.81	10.93
2245	NASDAQ	DLTR	Thu, Feb 5, 2004	10.99	11.10	10.77	10.88
2244	NASDAQ	DLTR	Wed, Feb 4, 2004	10.89	11.13	10.84	10.93
2243	NASDAQ	DLTR	Tue, Feb 3, 2004	10.97	11.08	10.85	10.90
2242	NASDAQ	DLTR	Mon, Feb 2, 2004	10.67	11.12	10.59	10.97
2241	NASDAQ	DLTR	Fri, Jan 30, 2004	10.66	10.67	10.42	10.64
2240	NASDAQ	DLTR	Thu, Jan 29, 2004	10.62	10.73	10.51	10.62
2239	NASDAQ	DLTR	Wed, Jan 28, 2004	11.03	11.08	10.50	10.60
2238	NASDAQ	DLTR	Tue, Jan 27, 2004	10.80	11.27	10.78	10.99
2237	NASDAQ	DLTR	Mon, Jan 26, 2004	10.64	10.80	10.59	10.79
2236	NASDAQ	DLTR	Fri, Jan 23, 2004	10.63	10.69	10.58	10.67
2235	NASDAQ	DLTR	Thu, Jan 22, 2004	10.62	10.80	10.55	10.63
2234	NASDAQ	DLTR	Wed, Jan 21, 2004	10.59	10.67	10.47	10.67
2233	NASDAQ	DLTR	Tue, Jan 20, 2004	10.57	10.67	10.50	10.60
2232	NASDAQ	DLTR	Fri, Jan 16, 2004	10.56	10.67	10.46	10.56
2231	NASDAQ	DLTR	Thu, Jan 15, 2004	10.63	10.71	10.40	10.55
2230	NASDAQ	DLTR	Wed, Jan 14, 2004	10.84	10.89	10.64	10.64
2229	NASDAQ	DLTR	Tue, Jan 13, 2004	10.83	11.00	10.65	10.78
2228	NASDAQ	DLTR	Mon, Jan 12, 2004	10.84	10.90	10.72	10.85
2227	NASDAQ	DLTR	Fri, Jan 9, 2004	10.65	11.07	10.65	10.88
2226	NASDAQ	DLTR	Thu, Jan 8, 2004	10.76	10.84	10.71	10.83
2225	NASDAQ	DLTR	Wed, Jan 7, 2004	10.65	10.76	10.47	10.68
2224	NASDAQ	DLTR	Tue, Jan 6, 2004	10.27	10.73	10.11	10.62
2223	NASDAQ	DLTR	Mon, Jan 5, 2004	9.86	10.01	9.63	9.86
2222	NASDAQ	DLTR	Fri, Jan 2, 2004	10.07	10.10	9.81	9.87
2221	NASDAQ	DLTR	Wed, Dec 31, 2003	10.04	10.16	9.93	10.02
2220	NASDAQ	DLTR	Tue, Dec 30, 2003	10.09	10.14	9.97	10.05
2219	NASDAQ	DLTR	Mon, Dec 29, 2003	10.11	10.16	10.04	10.09
2218	NASDAQ	DLTR	Fri, Dec 26, 2003	10.08	10.13	10.01	10.07
2217	NASDAQ	DLTR	Wed, Dec 24, 2003	10.12	10.15	9.95	10.05
2216	NASDAQ	DLTR	Tue, Dec 23, 2003	10.17	10.17	9.83	10.15
2215	NASDAQ	DLTR	Mon, Dec 22, 2003	10.05	10.13	9.90	10.10
2214	NASDAQ	DLTR	Fri, Dec 19, 2003	10.14	10.16	9.90	9.98
2213	NASDAQ	DLTR	Thu, Dec 18, 2003	9.87	10.08	9.81	10.08
2212	NASDAQ	DLTR	Wed, Dec 17, 2003	9.39	9.93	9.35	9.81
2211	NASDAQ	DLTR	Tue, Dec 16, 2003	9.48	9.49	9.12	9.40
2210	NASDAQ	DLTR	Mon, Dec 15, 2003	10.01	10.02	9.51	9.56
2209	NASDAQ	DLTR	Fri, Dec 12, 2003	10.05	10.05	9.67	9.76
2208	NASDAQ	DLTR	Thu, Dec 11, 2003	9.82	10.08	9.79	10.00
2207	NASDAQ	DLTR	Wed, Dec 10, 2003	9.93	9.97	9.77	9.84
2206	NASDAQ	DLTR	Tue, Dec 9, 2003	10.11	10.17	9.90	9.92
2205	NASDAQ	DLTR	Mon, Dec 8, 2003	9.89	10.17	9.83	9.96
2204	NASDAQ	DLTR	Fri, Dec 5, 2003	10.00	10.25	9.85	9.92
2203	NASDAQ	DLTR	Thu, Dec 4, 2003	10.22	10.26	9.80	10.00
2202	NASDAQ	DLTR	Wed, Dec 3, 2003	10.56	10.72	10.22	10.28
2201	NASDAQ	DLTR	Tue, Dec 2, 2003	10.83	10.86	10.45	10.50
2200	NASDAQ	DLTR	Mon, Dec 1, 2003	10.68	10.92	10.63	10.92
2199	NASDAQ	DLTR	Fri, Nov 28, 2003	10.48	10.69	10.47	10.57
2198	NASDAQ	DLTR	Wed, Nov 26, 2003	10.78	10.92	10.37	10.54
2197	NASDAQ	DLTR	Tue, Nov 25, 2003	11.57	11.63	11.36	11.47
2196	NASDAQ	DLTR	Mon, Nov 24, 2003	11.44	11.66	11.37	11.52
2195	NASDAQ	DLTR	Fri, Nov 21, 2003	11.05	11.21	10.99	11.18
2194	NASDAQ	DLTR	Thu, Nov 20, 2003	11.01	11.25	10.88	10.99
2193	NASDAQ	DLTR	Wed, Nov 19, 2003	11.14	11.16	10.88	11.03
2192	NASDAQ	DLTR	Tue, Nov 18, 2003	11.23	11.50	11.02	11.03
2191	NASDAQ	DLTR	Mon, Nov 17, 2003	11.38	11.46	11.03	11.21
2190	NASDAQ	DLTR	Fri, Nov 14, 2003	11.67	11.79	11.34	11.36
2189	NASDAQ	DLTR	Thu, Nov 13, 2003	11.75	11.76	11.46	11.58
2188	NASDAQ	DLTR	Wed, Nov 12, 2003	11.56	11.88	11.53	11.83
2187	NASDAQ	DLTR	Tue, Nov 11, 2003	11.25	11.61	11.25	11.53
2186	NASDAQ	DLTR	Mon, Nov 10, 2003	11.78	11.81	11.09	11.18
2185	NASDAQ	DLTR	Fri, Nov 7, 2003	12.33	12.33	11.71	11.76
2184	NASDAQ	DLTR	Thu, Nov 6, 2003	12.47	12.58	12.14	12.29
2183	NASDAQ	DLTR	Wed, Nov 5, 2003	12.78	12.87	12.65	12.80
2182	NASDAQ	DLTR	Tue, Nov 4, 2003	12.77	12.79	12.68	12.75
2181	NASDAQ	DLTR	Mon, Nov 3, 2003	12.91	12.91	12.73	12.84
2180	NASDAQ	DLTR	Fri, Oct 31, 2003	12.72	12.79	12.58	12.76
2179	NASDAQ	DLTR	Thu, Oct 30, 2003	12.83	12.83	12.45	12.65
2178	NASDAQ	DLTR	Wed, Oct 29, 2003	12.83	12.83	12.56	12.67
2177	NASDAQ	DLTR	Tue, Oct 28, 2003	12.60	12.80	12.45	12.75
2176	NASDAQ	DLTR	Mon, Oct 27, 2003	12.60	12.67	12.33	12.56
2175	NASDAQ	DLTR	Fri, Oct 24, 2003	12.41	12.62	12.33	12.55
2174	NASDAQ	DLTR	Thu, Oct 23, 2003	12.18	12.59	12.10	12.50
2173	NASDAQ	DLTR	Wed, Oct 22, 2003	12.42	12.43	12.18	12.23
2172	NASDAQ	DLTR	Tue, Oct 21, 2003	11.99	12.55	11.96	12.44
2171	NASDAQ	DLTR	Mon, Oct 20, 2003	11.82	11.96	11.79	11.91
2170	NASDAQ	DLTR	Fri, Oct 17, 2003	12.22	12.23	11.76	11.76
2169	NASDAQ	DLTR	Thu, Oct 16, 2003	12.10	12.24	12.04	12.18
2168	NASDAQ	DLTR	Wed, Oct 15, 2003	12.25	12.26	11.97	12.07
2167	NASDAQ	DLTR	Tue, Oct 14, 2003	11.99	12.17	11.85	12.13
2166	NASDAQ	DLTR	Mon, Oct 13, 2003	11.73	12.01	11.71	11.98
2165	NASDAQ	DLTR	Fri, Oct 10, 2003	11.82	11.89	11.45	11.58
2164	NASDAQ	DLTR	Thu, Oct 9, 2003	11.72	11.96	11.69	11.77
2163	NASDAQ	DLTR	Wed, Oct 8, 2003	11.95	11.96	11.31	11.45
2162	NASDAQ	DLTR	Tue, Oct 7, 2003	11.92	12.09	11.83	11.96
2161	NASDAQ	DLTR	Mon, Oct 6, 2003	11.70	11.98	11.47	11.95
2160	NASDAQ	DLTR	Fri, Oct 3, 2003	11.68	11.93	11.44	11.50
2159	NASDAQ	DLTR	Thu, Oct 2, 2003	11.53	11.64	11.42	11.52
2158	NASDAQ	DLTR	Wed, Oct 1, 2003	11.17	11.64	11.17	11.45
2157	NASDAQ	DLTR	Tue, Sep 30, 2003	11.34	11.34	11.16	11.18
2156	NASDAQ	DLTR	Mon, Sep 29, 2003	11.54	11.58	11.21	11.33
2155	NASDAQ	DLTR	Fri, Sep 26, 2003	11.61	11.64	11.36	11.44
2154	NASDAQ	DLTR	Thu, Sep 25, 2003	11.99	12.10	11.61	11.65
2153	NASDAQ	DLTR	Wed, Sep 24, 2003	12.39	12.41	11.88	11.92
2152	NASDAQ	DLTR	Tue, Sep 23, 2003	12.06	12.38	12.03	12.37
2151	NASDAQ	DLTR	Mon, Sep 22, 2003	11.94	12.21	11.88	12.05
2150	NASDAQ	DLTR	Fri, Sep 19, 2003	12.09	12.30	11.67	12.09
2149	NASDAQ	DLTR	Thu, Sep 18, 2003	12.03	12.03	11.74	11.97
2148	NASDAQ	DLTR	Wed, Sep 17, 2003	11.73	11.92	11.65	11.70
2147	NASDAQ	DLTR	Tue, Sep 16, 2003	11.65	11.74	11.26	11.67
2146	NASDAQ	DLTR	Mon, Sep 15, 2003	12.04	12.07	11.55	11.63
2145	NASDAQ	DLTR	Fri, Sep 12, 2003	11.98	12.01	11.56	12.01
2144	NASDAQ	DLTR	Thu, Sep 11, 2003	11.78	12.00	11.61	11.90
2143	NASDAQ	DLTR	Wed, Sep 10, 2003	11.82	12.14	11.79	11.79
2142	NASDAQ	DLTR	Tue, Sep 9, 2003	12.27	12.27	11.78	11.92
2141	NASDAQ	DLTR	Mon, Sep 8, 2003	12.23	12.48	12.14	12.30
2140	NASDAQ	DLTR	Fri, Sep 5, 2003	12.71	12.72	12.13	12.20
2139	NASDAQ	DLTR	Thu, Sep 4, 2003	12.77	12.87	12.65	12.68
2138	NASDAQ	DLTR	Wed, Sep 3, 2003	13.13	13.13	12.61	12.78
2137	NASDAQ	DLTR	Tue, Sep 2, 2003	13.12	13.17	12.88	13.10
2136	NASDAQ	DLTR	Fri, Aug 29, 2003	13.07	13.12	12.86	13.07
2135	NASDAQ	DLTR	Thu, Aug 28, 2003	12.93	13.25	12.89	13.08
2134	NASDAQ	DLTR	Wed, Aug 27, 2003	12.86	13.10	12.78	12.90
2133	NASDAQ	DLTR	Tue, Aug 26, 2003	12.50	12.59	12.08	12.41
2132	NASDAQ	DLTR	Mon, Aug 25, 2003	12.58	12.61	12.41	12.54
2131	NASDAQ	DLTR	Fri, Aug 22, 2003	12.81	12.87	12.52	12.62
2130	NASDAQ	DLTR	Thu, Aug 21, 2003	12.67	12.93	12.59	12.67
2129	NASDAQ	DLTR	Wed, Aug 20, 2003	12.57	12.68	12.45	12.67
2128	NASDAQ	DLTR	Tue, Aug 19, 2003	12.52	12.64	12.48	12.56
2127	NASDAQ	DLTR	Mon, Aug 18, 2003	12.39	12.62	12.33	12.48
2126	NASDAQ	DLTR	Fri, Aug 15, 2003	12.31	12.46	12.25	12.33
2125	NASDAQ	DLTR	Thu, Aug 14, 2003	12.33	12.39	12.30	12.31
2124	NASDAQ	DLTR	Wed, Aug 13, 2003	12.45	12.50	12.24	12.34
2123	NASDAQ	DLTR	Tue, Aug 12, 2003	12.24	12.49	12.14	12.43
2122	NASDAQ	DLTR	Mon, Aug 11, 2003	11.96	12.33	11.90	12.21
2121	NASDAQ	DLTR	Fri, Aug 8, 2003	11.82	12.11	11.79	12.00
2120	NASDAQ	DLTR	Thu, Aug 7, 2003	12.18	12.18	11.60	11.82
2119	NASDAQ	DLTR	Wed, Aug 6, 2003	11.94	12.20	11.86	12.13
2118	NASDAQ	DLTR	Tue, Aug 5, 2003	12.21	12.21	11.90	11.93
2117	NASDAQ	DLTR	Mon, Aug 4, 2003	12.27	12.45	12.03	12.29
2116	NASDAQ	DLTR	Fri, Aug 1, 2003	12.26	12.39	12.06	12.27
2115	NASDAQ	DLTR	Thu, Jul 31, 2003	12.39	12.54	12.04	12.24
2114	NASDAQ	DLTR	Wed, Jul 30, 2003	11.99	12.35	11.98	12.29
2113	NASDAQ	DLTR	Tue, Jul 29, 2003	11.97	12.10	11.69	12.00
2112	NASDAQ	DLTR	Mon, Jul 28, 2003	11.79	12.01	11.60	11.90
2111	NASDAQ	DLTR	Fri, Jul 25, 2003	11.45	11.83	11.45	11.78
2110	NASDAQ	DLTR	Thu, Jul 24, 2003	11.25	11.59	11.16	11.44
2109	NASDAQ	DLTR	Wed, Jul 23, 2003	11.46	11.46	10.92	11.18
2108	NASDAQ	DLTR	Tue, Jul 22, 2003	11.33	11.50	11.14	11.41
2107	NASDAQ	DLTR	Mon, Jul 21, 2003	11.40	11.43	11.17	11.24
2106	NASDAQ	DLTR	Fri, Jul 18, 2003	11.56	11.58	11.30	11.45
2105	NASDAQ	DLTR	Thu, Jul 17, 2003	11.70	11.81	11.39	11.47
2104	NASDAQ	DLTR	Wed, Jul 16, 2003	12.15	12.15	11.52	11.78
2103	NASDAQ	DLTR	Tue, Jul 15, 2003	11.84	12.17	11.83	12.02
2102	NASDAQ	DLTR	Mon, Jul 14, 2003	11.64	11.86	11.55	11.79
2101	NASDAQ	DLTR	Fri, Jul 11, 2003	11.35	11.50	11.35	11.45
2100	NASDAQ	DLTR	Thu, Jul 10, 2003	11.42	11.44	11.21	11.36
2099	NASDAQ	DLTR	Wed, Jul 9, 2003	11.45	11.65	11.37	11.49
2098	NASDAQ	DLTR	Tue, Jul 8, 2003	11.52	11.73	11.22	11.53
2097	NASDAQ	DLTR	Mon, Jul 7, 2003	11.36	11.66	11.33	11.46
2096	NASDAQ	DLTR	Thu, Jul 3, 2003	11.06	11.43	11.00	11.27
2095	NASDAQ	DLTR	Wed, Jul 2, 2003	10.88	11.16	10.84	11.15
2094	NASDAQ	DLTR	Tue, Jul 1, 2003	10.54	10.88	10.35	10.86
2093	NASDAQ	DLTR	Mon, Jun 30, 2003	10.63	10.82	10.56	10.59
2092	NASDAQ	DLTR	Fri, Jun 27, 2003	10.82	10.82	10.49	10.63
2091	NASDAQ	DLTR	Thu, Jun 26, 2003	10.63	10.94	10.48	10.83
2090	NASDAQ	DLTR	Wed, Jun 25, 2003	10.53	10.83	10.50	10.61
2089	NASDAQ	DLTR	Tue, Jun 24, 2003	10.29	10.62	10.26	10.53
2088	NASDAQ	DLTR	Mon, Jun 23, 2003	10.47	10.51	10.24	10.33
2087	NASDAQ	DLTR	Fri, Jun 20, 2003	10.46	10.64	10.34	10.50
2086	NASDAQ	DLTR	Thu, Jun 19, 2003	10.64	10.88	10.36	10.38
2085	NASDAQ	DLTR	Wed, Jun 18, 2003	10.87	10.88	10.63	10.67
2084	NASDAQ	DLTR	Tue, Jun 17, 2003	11.05	11.05	10.68	10.90
2083	NASDAQ	DLTR	Mon, Jun 16, 2003	10.60	11.00	10.57	10.95
2082	NASDAQ	DLTR	Fri, Jun 13, 2003	11.05	11.08	10.57	10.63
2081	NASDAQ	DLTR	Thu, Jun 12, 2003	10.85	11.27	10.77	11.05
2080	NASDAQ	DLTR	Wed, Jun 11, 2003	10.43	10.88	10.38	10.81
2079	NASDAQ	DLTR	Tue, Jun 10, 2003	10.13	10.45	10.08	10.45
2078	NASDAQ	DLTR	Mon, Jun 9, 2003	10.10	10.27	9.97	10.07
2077	NASDAQ	DLTR	Fri, Jun 6, 2003	10.26	10.35	10.05	10.08
2076	NASDAQ	DLTR	Thu, Jun 5, 2003	9.68	10.45	9.65	10.20
2075	NASDAQ	DLTR	Wed, Jun 4, 2003	9.65	9.83	9.61	9.72
2074	NASDAQ	DLTR	Tue, Jun 3, 2003	9.60	9.68	9.43	9.66
2073	NASDAQ	DLTR	Mon, Jun 2, 2003	9.68	9.85	9.45	9.60
2072	NASDAQ	DLTR	Fri, May 30, 2003	9.58	9.78	9.43	9.67
2071	NASDAQ	DLTR	Thu, May 29, 2003	9.02	9.33	9.01	9.23
2070	NASDAQ	DLTR	Wed, May 28, 2003	8.80	8.97	8.75	8.93
2069	NASDAQ	DLTR	Tue, May 27, 2003	8.68	8.75	8.59	8.73
2068	NASDAQ	DLTR	Fri, May 23, 2003	8.68	8.77	8.65	8.68
2067	NASDAQ	DLTR	Thu, May 22, 2003	8.43	8.81	8.42	8.70
2066	NASDAQ	DLTR	Wed, May 21, 2003	8.32	8.58	8.27	8.56
2065	NASDAQ	DLTR	Tue, May 20, 2003	8.39	8.54	8.27	8.31
2064	NASDAQ	DLTR	Mon, May 19, 2003	8.47	8.58	8.30	8.31
2063	NASDAQ	DLTR	Fri, May 16, 2003	8.55	8.85	8.52	8.58
2062	NASDAQ	DLTR	Thu, May 15, 2003	8.49	8.53	8.33	8.45
2061	NASDAQ	DLTR	Wed, May 14, 2003	8.76	8.78	8.29	8.47
2060	NASDAQ	DLTR	Tue, May 13, 2003	8.90	8.93	8.68	8.73
2059	NASDAQ	DLTR	Mon, May 12, 2003	8.80	9.06	8.73	9.04
2058	NASDAQ	DLTR	Fri, May 9, 2003	8.94	8.95	8.70	8.83
2057	NASDAQ	DLTR	Thu, May 8, 2003	8.98	9.18	8.88	8.93
2056	NASDAQ	DLTR	Wed, May 7, 2003	9.07	9.26	9.07	9.17
2055	NASDAQ	DLTR	Tue, May 6, 2003	8.83	9.28	8.81	9.17
2054	NASDAQ	DLTR	Mon, May 5, 2003	8.74	8.91	8.70	8.79
2053	NASDAQ	DLTR	Fri, May 2, 2003	8.37	8.72	8.37	8.67
2052	NASDAQ	DLTR	Thu, May 1, 2003	8.40	8.44	8.16	8.37
2051	NASDAQ	DLTR	Wed, Apr 30, 2003	8.37	8.54	8.33	8.48
2050	NASDAQ	DLTR	Tue, Apr 29, 2003	8.51	8.54	8.15	8.38
2049	NASDAQ	DLTR	Mon, Apr 28, 2003	7.78	7.93	7.77	7.90
2048	NASDAQ	DLTR	Fri, Apr 25, 2003	7.93	7.97	7.76	7.77
2047	NASDAQ	DLTR	Thu, Apr 24, 2003	7.96	8.02	7.85	7.98
2046	NASDAQ	DLTR	Wed, Apr 23, 2003	8.09	8.11	7.92	8.04
2045	NASDAQ	DLTR	Tue, Apr 22, 2003	7.92	8.11	7.79	8.10
2044	NASDAQ	DLTR	Mon, Apr 21, 2003	7.96	7.96	7.84	7.91
2043	NASDAQ	DLTR	Thu, Apr 17, 2003	7.70	7.97	7.67	7.97
2042	NASDAQ	DLTR	Wed, Apr 16, 2003	7.72	7.84	7.62	7.67
2041	NASDAQ	DLTR	Tue, Apr 15, 2003	7.42	7.72	7.34	7.68
2040	NASDAQ	DLTR	Mon, Apr 14, 2003	7.28	7.42	7.12	7.41
2039	NASDAQ	DLTR	Fri, Apr 11, 2003	7.12	7.38	7.12	7.25
2038	NASDAQ	DLTR	Thu, Apr 10, 2003	6.90	7.21	6.85	7.19
2037	NASDAQ	DLTR	Wed, Apr 9, 2003	7.01	7.02	6.87	6.87
2036	NASDAQ	DLTR	Tue, Apr 8, 2003	6.74	7.07	6.71	6.95
2035	NASDAQ	DLTR	Mon, Apr 7, 2003	6.92	7.07	6.77	6.77
2034	NASDAQ	DLTR	Fri, Apr 4, 2003	7.01	7.02	6.80	6.82
2033	NASDAQ	DLTR	Thu, Apr 3, 2003	7.12	7.13	6.90	6.99
2032	NASDAQ	DLTR	Wed, Apr 2, 2003	6.63	6.93	6.62	6.90
2031	NASDAQ	DLTR	Tue, Apr 1, 2003	6.63	6.65	6.47	6.51
2030	NASDAQ	DLTR	Mon, Mar 31, 2003	6.58	6.73	6.50	6.63
2029	NASDAQ	DLTR	Fri, Mar 28, 2003	6.65	6.73	6.63	6.66
2028	NASDAQ	DLTR	Thu, Mar 27, 2003	6.80	6.87	6.65	6.66
2027	NASDAQ	DLTR	Wed, Mar 26, 2003	6.77	6.93	6.74	6.85
2026	NASDAQ	DLTR	Tue, Mar 25, 2003	6.70	6.92	6.64	6.83
2025	NASDAQ	DLTR	Mon, Mar 24, 2003	7.00	7.17	6.65	6.67
2024	NASDAQ	DLTR	Fri, Mar 21, 2003	7.02	7.17	6.85	7.16
2023	NASDAQ	DLTR	Thu, Mar 20, 2003	6.95	7.03	6.68	6.88
2022	NASDAQ	DLTR	Wed, Mar 19, 2003	7.37	7.37	6.91	7.04
2021	NASDAQ	DLTR	Tue, Mar 18, 2003	7.20	7.39	7.15	7.37
2020	NASDAQ	DLTR	Mon, Mar 17, 2003	6.65	7.20	6.61	7.19
2019	NASDAQ	DLTR	Fri, Mar 14, 2003	6.69	6.69	6.54	6.61
2018	NASDAQ	DLTR	Thu, Mar 13, 2003	6.42	6.71	6.35	6.68
2017	NASDAQ	DLTR	Wed, Mar 12, 2003	6.24	6.34	6.19	6.28
2016	NASDAQ	DLTR	Tue, Mar 11, 2003	6.23	6.33	6.14	6.25
2015	NASDAQ	DLTR	Mon, Mar 10, 2003	6.21	6.24	6.09	6.13
2014	NASDAQ	DLTR	Fri, Mar 7, 2003	6.10	6.27	6.00	6.19
2013	NASDAQ	DLTR	Thu, Mar 6, 2003	6.18	6.26	6.07	6.14
2012	NASDAQ	DLTR	Wed, Mar 5, 2003	6.43	6.43	5.80	6.19
2011	NASDAQ	DLTR	Tue, Mar 4, 2003	6.72	6.73	6.39	6.39
2010	NASDAQ	DLTR	Mon, Mar 3, 2003	7.07	7.07	6.71	6.72
2009	NASDAQ	DLTR	Fri, Feb 28, 2003	6.80	6.95	6.77	6.88
2008	NASDAQ	DLTR	Thu, Feb 27, 2003	6.51	6.86	6.50	6.84
2007	NASDAQ	DLTR	Wed, Feb 26, 2003	6.56	6.62	6.44	6.45
2006	NASDAQ	DLTR	Tue, Feb 25, 2003	6.59	6.67	6.43	6.61
2005	NASDAQ	DLTR	Mon, Feb 24, 2003	6.77	6.82	6.60	6.64
2004	NASDAQ	DLTR	Fri, Feb 21, 2003	6.93	6.95	6.77	6.84
2003	NASDAQ	DLTR	Thu, Feb 20, 2003	7.06	7.07	6.89	6.91
2002	NASDAQ	DLTR	Wed, Feb 19, 2003	7.26	7.30	6.92	7.00
2001	NASDAQ	DLTR	Tue, Feb 18, 2003	7.18	7.26	7.04	7.24
2000	NASDAQ	DLTR	Fri, Feb 14, 2003	6.93	7.18	6.85	7.17
1999	NASDAQ	DLTR	Thu, Feb 13, 2003	7.01	7.01	6.78	6.92
1998	NASDAQ	DLTR	Wed, Feb 12, 2003	7.05	7.08	6.95	6.97
1997	NASDAQ	DLTR	Tue, Feb 11, 2003	7.14	7.19	7.01	7.04
1996	NASDAQ	DLTR	Mon, Feb 10, 2003	7.03	7.14	6.85	7.11
1995	NASDAQ	DLTR	Fri, Feb 7, 2003	7.30	7.31	7.00	7.02
1994	NASDAQ	DLTR	Thu, Feb 6, 2003	7.28	7.37	7.13	7.24
1993	NASDAQ	DLTR	Wed, Feb 5, 2003	7.29	7.46	7.20	7.33
1992	NASDAQ	DLTR	Tue, Feb 4, 2003	7.32	7.33	7.13	7.23
1991	NASDAQ	DLTR	Mon, Feb 3, 2003	7.34	7.38	7.31	7.34
1990	NASDAQ	DLTR	Fri, Jan 31, 2003	7.21	7.36	7.17	7.32
1989	NASDAQ	DLTR	Thu, Jan 30, 2003	7.51	7.57	7.24	7.26
1988	NASDAQ	DLTR	Wed, Jan 29, 2003	7.41	7.55	7.29	7.52
1987	NASDAQ	DLTR	Tue, Jan 28, 2003	7.55	7.56	7.34	7.45
1986	NASDAQ	DLTR	Mon, Jan 27, 2003	7.54	7.57	7.15	7.51
1985	NASDAQ	DLTR	Fri, Jan 24, 2003	7.93	7.93	7.07	7.57
1984	NASDAQ	DLTR	Thu, Jan 23, 2003	8.21	8.42	8.11	8.38
1983	NASDAQ	DLTR	Wed, Jan 22, 2003	8.21	8.49	8.04	8.11
1982	NASDAQ	DLTR	Tue, Jan 21, 2003	8.69	8.72	8.20	8.25
1981	NASDAQ	DLTR	Fri, Jan 17, 2003	8.76	8.90	8.64	8.67
1980	NASDAQ	DLTR	Thu, Jan 16, 2003	8.88	9.03	8.75	8.82
1979	NASDAQ	DLTR	Wed, Jan 15, 2003	9.05	9.10	8.88	8.88
1978	NASDAQ	DLTR	Tue, Jan 14, 2003	9.07	9.25	8.91	9.03
1977	NASDAQ	DLTR	Mon, Jan 13, 2003	9.16	9.32	8.91	9.06
1976	NASDAQ	DLTR	Fri, Jan 10, 2003	8.84	9.15	8.80	9.14
1975	NASDAQ	DLTR	Thu, Jan 9, 2003	8.75	9.06	8.70	8.89
1974	NASDAQ	DLTR	Wed, Jan 8, 2003	8.87	8.87	8.65	8.69
1973	NASDAQ	DLTR	Tue, Jan 7, 2003	8.67	9.13	8.64	8.90
1972	NASDAQ	DLTR	Mon, Jan 6, 2003	8.44	8.64	8.28	8.42
1971	NASDAQ	DLTR	Fri, Jan 3, 2003	8.54	8.63	8.33	8.43
1970	NASDAQ	DLTR	Thu, Jan 2, 2003	8.17	8.70	8.17	8.58
1969	NASDAQ	DLTR	Tue, Dec 31, 2002	8.25	8.33	8.16	8.19
1968	NASDAQ	DLTR	Mon, Dec 30, 2002	8.17	8.35	7.94	8.23
1967	NASDAQ	DLTR	Fri, Dec 27, 2002	8.23	8.28	8.11	8.14
1966	NASDAQ	DLTR	Thu, Dec 26, 2002	8.15	8.33	8.15	8.22
1965	NASDAQ	DLTR	Tue, Dec 24, 2002	8.17	8.21	7.98	8.15
1964	NASDAQ	DLTR	Mon, Dec 23, 2002	8.16	8.47	8.09	8.19
1963	NASDAQ	DLTR	Fri, Dec 20, 2002	8.50	8.70	8.36	8.41
1962	NASDAQ	DLTR	Thu, Dec 19, 2002	8.35	8.43	8.03	8.39
1961	NASDAQ	DLTR	Wed, Dec 18, 2002	8.69	8.70	8.26	8.41
1960	NASDAQ	DLTR	Tue, Dec 17, 2002	8.97	9.02	8.62	8.70
1959	NASDAQ	DLTR	Mon, Dec 16, 2002	8.78	9.21	8.76	8.97
1958	NASDAQ	DLTR	Fri, Dec 13, 2002	8.98	8.99	8.62	8.77
1957	NASDAQ	DLTR	Thu, Dec 12, 2002	9.12	9.16	8.78	9.02
1956	NASDAQ	DLTR	Wed, Dec 11, 2002	9.17	9.20	8.97	9.06
1955	NASDAQ	DLTR	Tue, Dec 10, 2002	9.21	9.46	9.19	9.21
1954	NASDAQ	DLTR	Mon, Dec 9, 2002	9.59	9.60	9.10	9.12
1953	NASDAQ	DLTR	Fri, Dec 6, 2002	9.31	9.72	9.30	9.63
1952	NASDAQ	DLTR	Thu, Dec 5, 2002	9.56	9.70	9.32	9.42
1951	NASDAQ	DLTR	Wed, Dec 4, 2002	9.58	9.73	9.30	9.49
1950	NASDAQ	DLTR	Tue, Dec 3, 2002	9.55	9.70	9.38	9.41
1949	NASDAQ	DLTR	Mon, Dec 2, 2002	9.93	10.20	9.43	9.57
1948	NASDAQ	DLTR	Fri, Nov 29, 2002	9.61	9.86	9.50	9.78
1947	NASDAQ	DLTR	Wed, Nov 27, 2002	8.97	9.77	8.93	9.57
1946	NASDAQ	DLTR	Tue, Nov 26, 2002	9.26	9.30	8.92	8.99
1945	NASDAQ	DLTR	Mon, Nov 25, 2002	9.08	9.32	9.00	9.27
1944	NASDAQ	DLTR	Fri, Nov 22, 2002	9.22	9.28	9.00	9.09
1943	NASDAQ	DLTR	Thu, Nov 21, 2002	9.02	9.29	9.00	9.23
1942	NASDAQ	DLTR	Wed, Nov 20, 2002	8.74	9.00	8.61	9.00
1941	NASDAQ	DLTR	Tue, Nov 19, 2002	9.11	9.27	8.60	8.72
1940	NASDAQ	DLTR	Mon, Nov 18, 2002	9.14	9.31	9.07	9.13
1939	NASDAQ	DLTR	Fri, Nov 15, 2002	9.01	9.21	8.97	9.12
1938	NASDAQ	DLTR	Thu, Nov 14, 2002	8.65	9.19	8.65	9.04
1937	NASDAQ	DLTR	Wed, Nov 13, 2002	8.40	8.64	8.11	8.58
1936	NASDAQ	DLTR	Tue, Nov 12, 2002	8.18	8.60	7.90	8.37
1935	NASDAQ	DLTR	Mon, Nov 11, 2002	8.50	8.50	8.06	8.14
1934	NASDAQ	DLTR	Fri, Nov 8, 2002	8.56	8.83	8.33	8.51
1933	NASDAQ	DLTR	Thu, Nov 7, 2002	8.92	9.03	8.48	8.56
1932	NASDAQ	DLTR	Wed, Nov 6, 2002	8.90	9.06	8.75	8.98
1931	NASDAQ	DLTR	Tue, Nov 5, 2002	8.67	8.87	8.53	8.87
1930	NASDAQ	DLTR	Mon, Nov 4, 2002	9.02	9.04	8.59	8.65
1929	NASDAQ	DLTR	Fri, Nov 1, 2002	8.77	8.96	8.52	8.85
1928	NASDAQ	DLTR	Thu, Oct 31, 2002	8.83	8.91	8.53	8.76
1927	NASDAQ	DLTR	Wed, Oct 30, 2002	9.05	9.08	8.70	8.77
1926	NASDAQ	DLTR	Tue, Oct 29, 2002	9.11	9.18	8.60	9.00
1925	NASDAQ	DLTR	Mon, Oct 28, 2002	9.49	9.50	8.79	9.10
1924	NASDAQ	DLTR	Fri, Oct 25, 2002	7.98	8.81	7.97	8.78
1923	NASDAQ	DLTR	Thu, Oct 24, 2002	8.28	8.50	7.88	7.94
1922	NASDAQ	DLTR	Wed, Oct 23, 2002	8.08	8.52	7.91	8.33
1921	NASDAQ	DLTR	Tue, Oct 22, 2002	8.36	8.56	8.03	8.06
1920	NASDAQ	DLTR	Mon, Oct 21, 2002	8.34	8.50	7.99	8.39
1919	NASDAQ	DLTR	Fri, Oct 18, 2002	7.99	8.41	7.79	8.37
1918	NASDAQ	DLTR	Thu, Oct 17, 2002	8.00	8.17	7.88	8.07
1917	NASDAQ	DLTR	Wed, Oct 16, 2002	7.76	7.94	7.49	7.63
1916	NASDAQ	DLTR	Tue, Oct 15, 2002	7.30	8.04	7.12	7.95
1915	NASDAQ	DLTR	Mon, Oct 14, 2002	7.13	7.41	6.89	7.00
1914	NASDAQ	DLTR	Fri, Oct 11, 2002	6.82	7.16	6.60	7.14
1913	NASDAQ	DLTR	Thu, Oct 10, 2002	6.61	6.92	6.37	6.70
1912	NASDAQ	DLTR	Wed, Oct 9, 2002	6.60	6.75	6.45	6.59
1911	NASDAQ	DLTR	Tue, Oct 8, 2002	6.63	7.10	6.36	6.81
1910	NASDAQ	DLTR	Mon, Oct 7, 2002	7.15	7.16	6.42	6.52
1909	NASDAQ	DLTR	Fri, Oct 4, 2002	6.96	7.28	6.76	7.18
1908	NASDAQ	DLTR	Thu, Oct 3, 2002	7.03	7.05	6.79	6.95
1907	NASDAQ	DLTR	Wed, Oct 2, 2002	7.40	7.46	7.03	7.03
1906	NASDAQ	DLTR	Tue, Oct 1, 2002	7.35	7.63	7.01	7.42
1905	NASDAQ	DLTR	Mon, Sep 30, 2002	7.55	7.58	7.04	7.35
1904	NASDAQ	DLTR	Fri, Sep 27, 2002	8.00	8.19	7.75	7.75
1903	NASDAQ	DLTR	Thu, Sep 26, 2002	7.90	8.20	7.90	8.06
1902	NASDAQ	DLTR	Wed, Sep 25, 2002	7.58	7.95	7.52	7.89
1901	NASDAQ	DLTR	Tue, Sep 24, 2002	7.65	7.74	7.38	7.49
1900	NASDAQ	DLTR	Mon, Sep 23, 2002	7.75	7.78	7.62	7.71
1899	NASDAQ	DLTR	Fri, Sep 20, 2002	7.78	7.86	7.63	7.81
1898	NASDAQ	DLTR	Thu, Sep 19, 2002	7.87	7.89	7.70	7.79
1897	NASDAQ	DLTR	Wed, Sep 18, 2002	8.09	8.13	7.72	7.98
1896	NASDAQ	DLTR	Tue, Sep 17, 2002	7.92	8.24	7.82	8.11
1895	NASDAQ	DLTR	Mon, Sep 16, 2002	7.33	7.46	7.23	7.45
1894	NASDAQ	DLTR	Fri, Sep 13, 2002	7.67	7.67	7.31	7.36
1893	NASDAQ	DLTR	Thu, Sep 12, 2002	8.12	8.12	7.63	7.70
1892	NASDAQ	DLTR	Wed, Sep 11, 2002	7.97	8.16	7.92	8.14
1891	NASDAQ	DLTR	Tue, Sep 10, 2002	8.23	8.23	7.80	7.95
1890	NASDAQ	DLTR	Mon, Sep 9, 2002	8.30	8.30	7.97	8.20
1889	NASDAQ	DLTR	Fri, Sep 6, 2002	7.92	8.38	7.91	8.30
1888	NASDAQ	DLTR	Thu, Sep 5, 2002	8.33	8.35	7.87	7.87
1887	NASDAQ	DLTR	Wed, Sep 4, 2002	8.19	8.56	7.90	8.50
1886	NASDAQ	DLTR	Tue, Sep 3, 2002	8.08	8.27	7.82	8.16
1885	NASDAQ	DLTR	Fri, Aug 30, 2002	8.24	8.50	8.17	8.20
1884	NASDAQ	DLTR	Thu, Aug 29, 2002	8.25	8.38	8.08	8.25
1883	NASDAQ	DLTR	Wed, Aug 28, 2002	8.38	8.59	8.30	8.33
1882	NASDAQ	DLTR	Tue, Aug 27, 2002	8.67	8.98	8.37	8.37
1881	NASDAQ	DLTR	Mon, Aug 26, 2002	9.37	9.44	8.99	9.37
1880	NASDAQ	DLTR	Fri, Aug 23, 2002	9.86	9.91	9.13	9.20
1879	NASDAQ	DLTR	Thu, Aug 22, 2002	10.12	10.12	9.71	9.90
1878	NASDAQ	DLTR	Wed, Aug 21, 2002	10.25	10.29	9.56	10.09
1877	NASDAQ	DLTR	Tue, Aug 20, 2002	10.22	10.33	9.97	10.19
1876	NASDAQ	DLTR	Mon, Aug 19, 2002	9.91	10.31	9.80	10.22
1875	NASDAQ	DLTR	Fri, Aug 16, 2002	9.50	9.91	9.35	9.80
1874	NASDAQ	DLTR	Thu, Aug 15, 2002	9.18	9.59	9.04	9.56
1873	NASDAQ	DLTR	Wed, Aug 14, 2002	8.37	9.13	8.33	9.13
1872	NASDAQ	DLTR	Tue, Aug 13, 2002	8.90	9.11	8.33	8.41
1871	NASDAQ	DLTR	Mon, Aug 12, 2002	9.49	9.50	8.65	8.94
1870	NASDAQ	DLTR	Fri, Aug 9, 2002	9.39	9.74	9.29	9.58
1869	NASDAQ	DLTR	Thu, Aug 8, 2002	9.56	9.65	8.64	9.58
1868	NASDAQ	DLTR	Wed, Aug 7, 2002	9.51	9.68	9.30	9.66
1867	NASDAQ	DLTR	Tue, Aug 6, 2002	8.90	9.61	8.89	9.39
1866	NASDAQ	DLTR	Mon, Aug 5, 2002	9.02	9.20	8.71	8.76
1865	NASDAQ	DLTR	Fri, Aug 2, 2002	9.65	9.65	8.87	9.10
1864	NASDAQ	DLTR	Thu, Aug 1, 2002	10.33	10.53	9.67	9.73
1863	NASDAQ	DLTR	Wed, Jul 31, 2002	10.20	10.42	10.08	10.40
1862	NASDAQ	DLTR	Tue, Jul 30, 2002	11.00	11.01	10.06	10.34
1861	NASDAQ	DLTR	Mon, Jul 29, 2002	10.54	11.26	10.51	11.15
1860	NASDAQ	DLTR	Fri, Jul 26, 2002	10.03	10.67	10.03	10.50
1859	NASDAQ	DLTR	Thu, Jul 25, 2002	10.09	10.12	9.37	9.83
1858	NASDAQ	DLTR	Wed, Jul 24, 2002	9.26	10.17	8.75	10.16
1857	NASDAQ	DLTR	Tue, Jul 23, 2002	9.36	9.59	9.20	9.27
1856	NASDAQ	DLTR	Mon, Jul 22, 2002	9.56	9.80	8.97	9.35
1855	NASDAQ	DLTR	Fri, Jul 19, 2002	9.93	10.00	9.55	9.65
1854	NASDAQ	DLTR	Thu, Jul 18, 2002	10.10	10.42	9.86	9.94
1853	NASDAQ	DLTR	Wed, Jul 17, 2002	10.29	10.68	9.75	10.13
1852	NASDAQ	DLTR	Tue, Jul 16, 2002	10.53	10.67	10.10	10.18
1851	NASDAQ	DLTR	Mon, Jul 15, 2002	10.92	11.04	9.87	10.70
1850	NASDAQ	DLTR	Fri, Jul 12, 2002	11.21	11.27	10.83	10.87
1849	NASDAQ	DLTR	Thu, Jul 11, 2002	11.00	11.30	10.77	11.19
1848	NASDAQ	DLTR	Wed, Jul 10, 2002	11.18	11.67	10.86	10.97
1847	NASDAQ	DLTR	Tue, Jul 9, 2002	12.00	12.00	11.05	11.10
1846	NASDAQ	DLTR	Mon, Jul 8, 2002	12.52	12.65	12.03	12.06
1845	NASDAQ	DLTR	Fri, Jul 5, 2002	11.83	12.61	11.83	12.56
1844	NASDAQ	DLTR	Wed, Jul 3, 2002	12.10	12.11	11.51	11.72
1843	NASDAQ	DLTR	Tue, Jul 2, 2002	12.34	12.42	12.10	12.16
1842	NASDAQ	DLTR	Mon, Jul 1, 2002	13.15	13.28	12.28	12.35
1841	NASDAQ	DLTR	Fri, Jun 28, 2002	12.75	13.34	12.70	13.14
1840	NASDAQ	DLTR	Thu, Jun 27, 2002	12.82	12.90	12.31	12.60
1839	NASDAQ	DLTR	Wed, Jun 26, 2002	12.70	12.78	12.32	12.61
1838	NASDAQ	DLTR	Tue, Jun 25, 2002	12.97	13.11	12.75	12.86
1837	NASDAQ	DLTR	Mon, Jun 24, 2002	12.77	13.11	12.30	12.96
1836	NASDAQ	DLTR	Fri, Jun 21, 2002	12.57	12.84	12.11	12.72
1835	NASDAQ	DLTR	Thu, Jun 20, 2002	12.76	12.91	12.52	12.58
1834	NASDAQ	DLTR	Wed, Jun 19, 2002	12.61	12.97	12.57	12.74
1833	NASDAQ	DLTR	Tue, Jun 18, 2002	12.75	12.75	12.55	12.62
1832	NASDAQ	DLTR	Mon, Jun 17, 2002	12.57	12.95	12.57	12.78
1831	NASDAQ	DLTR	Fri, Jun 14, 2002	12.72	12.78	12.28	12.50
1830	NASDAQ	DLTR	Thu, Jun 13, 2002	13.28	13.32	12.74	12.78
1829	NASDAQ	DLTR	Wed, Jun 12, 2002	13.17	13.33	13.12	13.32
1828	NASDAQ	DLTR	Tue, Jun 11, 2002	13.10	13.35	13.06	13.12
1827	NASDAQ	DLTR	Mon, Jun 10, 2002	13.00	13.35	12.98	13.20
1826	NASDAQ	DLTR	Fri, Jun 7, 2002	13.03	13.11	12.90	13.00
1825	NASDAQ	DLTR	Thu, Jun 6, 2002	13.20	13.28	12.95	13.00
1824	NASDAQ	DLTR	Wed, Jun 5, 2002	12.87	13.17	12.83	13.06
1823	NASDAQ	DLTR	Tue, Jun 4, 2002	13.09	13.33	12.80	13.00
1822	NASDAQ	DLTR	Mon, Jun 3, 2002	13.28	13.35	13.05	13.09
1821	NASDAQ	DLTR	Fri, May 31, 2002	13.06	13.67	12.92	13.42
1820	NASDAQ	DLTR	Thu, May 30, 2002	12.43	12.65	12.33	12.50
1819	NASDAQ	DLTR	Wed, May 29, 2002	12.45	12.67	12.34	12.43
1818	NASDAQ	DLTR	Tue, May 28, 2002	12.62	12.69	12.20	12.46
1817	NASDAQ	DLTR	Fri, May 24, 2002	12.90	13.07	12.52	12.54
1816	NASDAQ	DLTR	Thu, May 23, 2002	12.72	13.01	12.50	13.00
1815	NASDAQ	DLTR	Wed, May 22, 2002	12.77	12.82	12.50	12.67
1814	NASDAQ	DLTR	Tue, May 21, 2002	13.14	13.14	12.53	12.82
1813	NASDAQ	DLTR	Mon, May 20, 2002	13.14	13.23	12.94	12.97
1812	NASDAQ	DLTR	Fri, May 17, 2002	12.98	13.14	12.92	13.11
1811	NASDAQ	DLTR	Thu, May 16, 2002	12.97	13.00	12.77	12.97
1810	NASDAQ	DLTR	Wed, May 15, 2002	13.03	13.10	12.82	12.92
1809	NASDAQ	DLTR	Tue, May 14, 2002	12.72	13.25	12.71	13.10
1808	NASDAQ	DLTR	Mon, May 13, 2002	12.79	12.86	12.47	12.71
1807	NASDAQ	DLTR	Fri, May 10, 2002	12.80	12.97	12.75	12.86
1806	NASDAQ	DLTR	Thu, May 9, 2002	12.72	12.94	12.62	12.74
1805	NASDAQ	DLTR	Wed, May 8, 2002	12.70	12.94	12.27	12.69
1804	NASDAQ	DLTR	Tue, May 7, 2002	12.67	12.75	12.46	12.65
1803	NASDAQ	DLTR	Mon, May 6, 2002	12.78	13.14	12.58	12.72
1802	NASDAQ	DLTR	Fri, May 3, 2002	12.71	12.77	12.48	12.73
1801	NASDAQ	DLTR	Thu, May 2, 2002	12.70	12.78	12.67	12.71
1800	NASDAQ	DLTR	Wed, May 1, 2002	12.73	12.87	12.62	12.69
1799	NASDAQ	DLTR	Tue, Apr 30, 2002	12.38	12.74	12.07	12.71
1798	NASDAQ	DLTR	Mon, Apr 29, 2002	12.38	12.87	12.29	12.86
1797	NASDAQ	DLTR	Fri, Apr 26, 2002	11.62	12.40	11.57	12.27
1796	NASDAQ	DLTR	Thu, Apr 25, 2002	10.93	11.23	10.88	11.13
1795	NASDAQ	DLTR	Wed, Apr 24, 2002	11.17	11.25	10.86	10.94
1794	NASDAQ	DLTR	Tue, Apr 23, 2002	10.92	11.19	10.76	11.13
1793	NASDAQ	DLTR	Mon, Apr 22, 2002	11.19	11.23	10.83	10.97
1792	NASDAQ	DLTR	Fri, Apr 19, 2002	11.13	11.24	10.97	11.21
1791	NASDAQ	DLTR	Thu, Apr 18, 2002	11.10	11.27	10.95	11.14
1790	NASDAQ	DLTR	Wed, Apr 17, 2002	11.10	11.24	10.89	11.10
1789	NASDAQ	DLTR	Tue, Apr 16, 2002	10.98	11.17	10.97	11.10
1788	NASDAQ	DLTR	Mon, Apr 15, 2002	11.05	11.10	10.90	10.92
1787	NASDAQ	DLTR	Fri, Apr 12, 2002	10.83	11.10	10.80	11.00
1786	NASDAQ	DLTR	Thu, Apr 11, 2002	11.07	11.20	10.79	10.81
1785	NASDAQ	DLTR	Wed, Apr 10, 2002	11.04	11.12	10.83	11.06
1784	NASDAQ	DLTR	Tue, Apr 9, 2002	11.31	11.43	10.96	11.00
1783	NASDAQ	DLTR	Mon, Apr 8, 2002	11.00	11.21	10.88	11.16
1782	NASDAQ	DLTR	Fri, Apr 5, 2002	10.94	11.07	10.88	11.01
1781	NASDAQ	DLTR	Thu, Apr 4, 2002	10.53	10.97	10.53	10.90
1780	NASDAQ	DLTR	Wed, Apr 3, 2002	10.62	10.65	10.35	10.55
1779	NASDAQ	DLTR	Tue, Apr 2, 2002	10.62	10.75	10.45	10.62
1778	NASDAQ	DLTR	Mon, Apr 1, 2002	10.95	10.98	10.22	10.67
1777	NASDAQ	DLTR	Thu, Mar 28, 2002	10.94	11.07	10.93	10.94
1776	NASDAQ	DLTR	Wed, Mar 27, 2002	11.00	11.03	10.80	10.90
1775	NASDAQ	DLTR	Tue, Mar 26, 2002	11.07	11.13	10.92	11.00
1774	NASDAQ	DLTR	Mon, Mar 25, 2002	11.32	11.33	10.86	10.92
1773	NASDAQ	DLTR	Fri, Mar 22, 2002	11.46	11.47	11.21	11.27
1772	NASDAQ	DLTR	Thu, Mar 21, 2002	11.60	11.60	11.25	11.47
1771	NASDAQ	DLTR	Wed, Mar 20, 2002	11.60	11.67	11.37	11.66
1770	NASDAQ	DLTR	Tue, Mar 19, 2002	11.19	11.64	11.12	11.56
1769	NASDAQ	DLTR	Mon, Mar 18, 2002	11.70	11.72	11.02	11.15
1768	NASDAQ	DLTR	Fri, Mar 15, 2002	10.61	11.33	10.60	11.27
1767	NASDAQ	DLTR	Thu, Mar 14, 2002	10.62	10.78	10.56	10.68
1766	NASDAQ	DLTR	Wed, Mar 13, 2002	10.78	10.79	10.54	10.59
1765	NASDAQ	DLTR	Tue, Mar 12, 2002	10.55	10.83	10.40	10.75
1764	NASDAQ	DLTR	Mon, Mar 11, 2002	10.53	10.64	10.35	10.54
1763	NASDAQ	DLTR	Fri, Mar 8, 2002	10.38	10.63	10.35	10.51
1762	NASDAQ	DLTR	Thu, Mar 7, 2002	10.46	10.61	10.15	10.33
1761	NASDAQ	DLTR	Wed, Mar 6, 2002	10.58	10.67	10.02	10.45
1760	NASDAQ	DLTR	Tue, Mar 5, 2002	10.93	10.93	10.23	10.46
1759	NASDAQ	DLTR	Mon, Mar 4, 2002	10.61	10.96	10.60	10.83
1758	NASDAQ	DLTR	Fri, Mar 1, 2002	10.68	10.71	10.46	10.65
1757	NASDAQ	DLTR	Thu, Feb 28, 2002	10.71	10.84	10.60	10.68
1756	NASDAQ	DLTR	Wed, Feb 27, 2002	10.44	10.77	10.43	10.67
1755	NASDAQ	DLTR	Tue, Feb 26, 2002	10.24	10.48	10.05	10.42
1754	NASDAQ	DLTR	Mon, Feb 25, 2002	9.77	10.28	9.77	10.20
1753	NASDAQ	DLTR	Fri, Feb 22, 2002	10.33	10.34	9.55	9.75
1752	NASDAQ	DLTR	Thu, Feb 21, 2002	9.95	10.50	9.90	10.25
1751	NASDAQ	DLTR	Wed, Feb 20, 2002	10.03	10.23	9.78	9.96
1750	NASDAQ	DLTR	Tue, Feb 19, 2002	10.27	10.28	10.03	10.03
1749	NASDAQ	DLTR	Fri, Feb 15, 2002	10.42	10.46	10.14	10.28
1748	NASDAQ	DLTR	Thu, Feb 14, 2002	10.47	10.53	10.30	10.45
1747	NASDAQ	DLTR	Wed, Feb 13, 2002	10.68	10.77	10.37	10.40
1746	NASDAQ	DLTR	Tue, Feb 12, 2002	10.92	10.93	10.59	10.70
1745	NASDAQ	DLTR	Mon, Feb 11, 2002	10.62	10.96	10.53	10.93
1744	NASDAQ	DLTR	Fri, Feb 8, 2002	10.50	10.53	10.37	10.43
1743	NASDAQ	DLTR	Thu, Feb 7, 2002	10.70	10.82	10.40	10.45
1742	NASDAQ	DLTR	Wed, Feb 6, 2002	10.57	10.82	10.56	10.67
1741	NASDAQ	DLTR	Tue, Feb 5, 2002	10.50	10.68	10.35	10.55
1740	NASDAQ	DLTR	Mon, Feb 4, 2002	10.98	10.98	10.42	10.51
1739	NASDAQ	DLTR	Fri, Feb 1, 2002	10.99	11.17	10.61	10.98
1738	NASDAQ	DLTR	Thu, Jan 31, 2002	11.06	11.20	10.97	11.00
1737	NASDAQ	DLTR	Wed, Jan 30, 2002	10.92	11.05	10.54	11.00
1736	NASDAQ	DLTR	Tue, Jan 29, 2002	11.06	11.25	10.73	10.92
1735	NASDAQ	DLTR	Mon, Jan 28, 2002	10.86	11.32	10.86	11.08
1734	NASDAQ	DLTR	Fri, Jan 25, 2002	9.92	10.98	9.92	10.93
1733	NASDAQ	DLTR	Thu, Jan 24, 2002	9.67	9.89	9.65	9.69
1732	NASDAQ	DLTR	Wed, Jan 23, 2002	9.75	9.76	9.58	9.65
1731	NASDAQ	DLTR	Tue, Jan 22, 2002	9.69	10.01	9.64	9.73
1730	NASDAQ	DLTR	Fri, Jan 18, 2002	9.95	10.00	9.58	9.70
1729	NASDAQ	DLTR	Thu, Jan 17, 2002	9.76	10.00	9.62	9.97
1728	NASDAQ	DLTR	Wed, Jan 16, 2002	9.26	9.76	9.25	9.70
1727	NASDAQ	DLTR	Tue, Jan 15, 2002	9.13	9.58	8.99	9.31
1726	NASDAQ	DLTR	Mon, Jan 14, 2002	9.22	9.35	9.15	9.18
1725	NASDAQ	DLTR	Fri, Jan 11, 2002	9.65	9.67	9.35	9.37
1724	NASDAQ	DLTR	Thu, Jan 10, 2002	9.53	9.77	9.52	9.65
1723	NASDAQ	DLTR	Wed, Jan 9, 2002	9.56	9.79	9.44	9.58
1722	NASDAQ	DLTR	Tue, Jan 8, 2002	9.95	9.96	9.48	9.53
1721	NASDAQ	DLTR	Mon, Jan 7, 2002	10.00	10.40	9.64	9.91
1720	NASDAQ	DLTR	Fri, Jan 4, 2002	10.15	10.25	9.99	10.07
1719	NASDAQ	DLTR	Thu, Jan 3, 2002	10.20	10.25	9.95	10.12
1718	NASDAQ	DLTR	Wed, Jan 2, 2002	10.33	10.43	10.08	10.20
1717	NASDAQ	DLTR	Mon, Dec 31, 2001	10.55	10.55	10.25	10.30
1716	NASDAQ	DLTR	Fri, Dec 28, 2001	10.43	10.62	10.39	10.53
1715	NASDAQ	DLTR	Thu, Dec 27, 2001	10.29	10.47	10.29	10.42
1714	NASDAQ	DLTR	Wed, Dec 26, 2001	10.03	10.43	10.02	10.27
1713	NASDAQ	DLTR	Mon, Dec 24, 2001	10.19	10.21	10.00	10.14
1712	NASDAQ	DLTR	Fri, Dec 21, 2001	9.80	10.20	9.67	10.11
1711	NASDAQ	DLTR	Thu, Dec 20, 2001	9.15	9.80	9.15	9.70
1710	NASDAQ	DLTR	Wed, Dec 19, 2001	8.50	9.27	8.42	9.15
1709	NASDAQ	DLTR	Tue, Dec 18, 2001	8.42	8.55	8.42	8.52
1708	NASDAQ	DLTR	Mon, Dec 17, 2001	8.66	8.67	8.38	8.38
1707	NASDAQ	DLTR	Fri, Dec 14, 2001	8.36	8.69	8.26	8.69
1706	NASDAQ	DLTR	Thu, Dec 13, 2001	8.76	8.76	8.33	8.34
1705	NASDAQ	DLTR	Wed, Dec 12, 2001	9.16	9.16	8.62	8.81
1704	NASDAQ	DLTR	Tue, Dec 11, 2001	9.35	9.35	9.04	9.08
1703	NASDAQ	DLTR	Mon, Dec 10, 2001	9.39	9.46	9.25	9.30
1702	NASDAQ	DLTR	Fri, Dec 7, 2001	9.43	9.53	9.33	9.48
1701	NASDAQ	DLTR	Thu, Dec 6, 2001	9.25	9.50	9.07	9.50
1700	NASDAQ	DLTR	Wed, Dec 5, 2001	8.88	9.34	8.87	9.23
1699	NASDAQ	DLTR	Tue, Dec 4, 2001	8.97	9.03	8.82	8.91
1698	NASDAQ	DLTR	Mon, Dec 3, 2001	9.34	9.35	8.94	8.94
1697	NASDAQ	DLTR	Fri, Nov 30, 2001	9.53	9.60	9.31	9.35
1696	NASDAQ	DLTR	Thu, Nov 29, 2001	9.73	9.74	9.47	9.56
1695	NASDAQ	DLTR	Wed, Nov 28, 2001	9.80	9.83	9.64	9.66
1694	NASDAQ	DLTR	Tue, Nov 27, 2001	9.58	9.92	9.33	9.85
1693	NASDAQ	DLTR	Mon, Nov 26, 2001	9.40	9.56	9.33	9.56
1692	NASDAQ	DLTR	Fri, Nov 23, 2001	9.27	9.42	9.20	9.36
1691	NASDAQ	DLTR	Wed, Nov 21, 2001	9.11	9.27	9.00	9.27
1690	NASDAQ	DLTR	Tue, Nov 20, 2001	9.30	9.33	9.09	9.21
1689	NASDAQ	DLTR	Mon, Nov 19, 2001	9.00	9.33	9.00	9.24
1688	NASDAQ	DLTR	Fri, Nov 16, 2001	9.14	9.23	8.87	8.99
1687	NASDAQ	DLTR	Thu, Nov 15, 2001	8.98	9.31	8.94	9.15
1686	NASDAQ	DLTR	Wed, Nov 14, 2001	9.08	9.29	8.87	8.99
1685	NASDAQ	DLTR	Tue, Nov 13, 2001	8.56	9.03	8.53	9.00
1684	NASDAQ	DLTR	Mon, Nov 12, 2001	8.60	8.60	8.25	8.53
1683	NASDAQ	DLTR	Fri, Nov 9, 2001	8.53	8.75	8.43	8.60
1682	NASDAQ	DLTR	Thu, Nov 8, 2001	8.15	8.54	8.10	8.53
1681	NASDAQ	DLTR	Wed, Nov 7, 2001	8.06	8.28	8.05	8.15
1680	NASDAQ	DLTR	Tue, Nov 6, 2001	7.83	8.14	7.75	8.07
1679	NASDAQ	DLTR	Mon, Nov 5, 2001	7.59	7.92	7.59	7.83
1678	NASDAQ	DLTR	Fri, Nov 2, 2001	7.63	7.82	7.34	7.62
1677	NASDAQ	DLTR	Thu, Nov 1, 2001	7.48	7.77	7.28	7.67
1676	NASDAQ	DLTR	Wed, Oct 31, 2001	7.80	7.83	7.48	7.49
1675	NASDAQ	DLTR	Tue, Oct 30, 2001	7.82	7.82	7.43	7.70
1674	NASDAQ	DLTR	Mon, Oct 29, 2001	8.17	8.17	7.75	7.84
1673	NASDAQ	DLTR	Fri, Oct 26, 2001	8.02	8.31	8.02	8.10
1672	NASDAQ	DLTR	Thu, Oct 25, 2001	7.99	8.06	7.68	8.05
1671	NASDAQ	DLTR	Wed, Oct 24, 2001	7.92	8.08	7.74	8.01
1670	NASDAQ	DLTR	Tue, Oct 23, 2001	7.75	8.18	7.58	7.63
1669	NASDAQ	DLTR	Mon, Oct 22, 2001	7.57	7.71	7.48	7.54
1668	NASDAQ	DLTR	Fri, Oct 19, 2001	7.31	7.63	7.10	7.53
1667	NASDAQ	DLTR	Thu, Oct 18, 2001	7.28	7.39	7.12	7.25
1666	NASDAQ	DLTR	Wed, Oct 17, 2001	7.31	7.53	7.07	7.20
1665	NASDAQ	DLTR	Tue, Oct 16, 2001	7.28	7.39	7.10	7.33
1664	NASDAQ	DLTR	Mon, Oct 15, 2001	7.42	7.42	7.18	7.26
1663	NASDAQ	DLTR	Fri, Oct 12, 2001	7.45	7.65	7.15	7.37
1662	NASDAQ	DLTR	Thu, Oct 11, 2001	7.07	7.63	7.07	7.44
1661	NASDAQ	DLTR	Wed, Oct 10, 2001	6.71	7.10	6.68	7.08
1660	NASDAQ	DLTR	Tue, Oct 9, 2001	6.60	6.72	6.51	6.71
1659	NASDAQ	DLTR	Mon, Oct 8, 2001	6.67	6.92	6.63	6.90
1658	NASDAQ	DLTR	Fri, Oct 5, 2001	6.95	7.00	6.60	6.70
1657	NASDAQ	DLTR	Thu, Oct 4, 2001	7.07	7.27	6.83	7.00
1656	NASDAQ	DLTR	Wed, Oct 3, 2001	6.26	6.77	6.19	6.72
1655	NASDAQ	DLTR	Tue, Oct 2, 2001	6.28	6.35	6.20	6.26
1654	NASDAQ	DLTR	Mon, Oct 1, 2001	6.28	6.37	6.07	6.27
1653	NASDAQ	DLTR	Fri, Sep 28, 2001	5.90	6.33	5.88	6.30
1652	NASDAQ	DLTR	Thu, Sep 27, 2001	5.87	5.90	5.45	5.88
1651	NASDAQ	DLTR	Wed, Sep 26, 2001	6.35	6.39	5.83	5.89
1650	NASDAQ	DLTR	Tue, Sep 25, 2001	6.50	6.50	6.18	6.30
1649	NASDAQ	DLTR	Mon, Sep 24, 2001	6.12	6.53	6.11	6.49
1648	NASDAQ	DLTR	Fri, Sep 21, 2001	6.05	6.10	5.81	6.09
1647	NASDAQ	DLTR	Thu, Sep 20, 2001	6.10	6.19	5.99	6.16
1646	NASDAQ	DLTR	Wed, Sep 19, 2001	6.47	6.60	5.96	6.10
1645	NASDAQ	DLTR	Tue, Sep 18, 2001	6.70	6.76	6.33	6.45
1644	NASDAQ	DLTR	Mon, Sep 17, 2001	7.34	7.35	6.60	6.60
1643	NASDAQ	DLTR	Mon, Sep 10, 2001	7.73	7.78	7.39	7.48
1642	NASDAQ	DLTR	Fri, Sep 7, 2001	7.77	7.82	7.53	7.73
1641	NASDAQ	DLTR	Thu, Sep 6, 2001	7.95	8.02	7.70	7.82
1640	NASDAQ	DLTR	Wed, Sep 5, 2001	8.28	8.33	7.90	7.94
1639	NASDAQ	DLTR	Tue, Sep 4, 2001	7.91	8.43	7.91	8.23
1638	NASDAQ	DLTR	Fri, Aug 31, 2001	7.61	7.92	7.59	7.91
1637	NASDAQ	DLTR	Thu, Aug 30, 2001	7.71	7.75	7.54	7.60
1636	NASDAQ	DLTR	Wed, Aug 29, 2001	7.59	7.75	7.28	7.75
1635	NASDAQ	DLTR	Tue, Aug 28, 2001	7.85	7.92	7.56	7.56
1634	NASDAQ	DLTR	Mon, Aug 27, 2001	7.96	8.07	7.79	7.87
1633	NASDAQ	DLTR	Fri, Aug 24, 2001	7.75	8.10	7.75	8.00
1632	NASDAQ	DLTR	Thu, Aug 23, 2001	8.00	8.04	7.63	7.75
1631	NASDAQ	DLTR	Wed, Aug 22, 2001	8.34	8.39	7.73	7.94
1630	NASDAQ	DLTR	Tue, Aug 21, 2001	8.43	8.51	8.29	8.33
1629	NASDAQ	DLTR	Mon, Aug 20, 2001	8.33	8.46	8.32	8.42
1628	NASDAQ	DLTR	Fri, Aug 17, 2001	8.42	8.48	8.23	8.33
1627	NASDAQ	DLTR	Thu, Aug 16, 2001	8.45	8.50	8.35	8.43
1626	NASDAQ	DLTR	Wed, Aug 15, 2001	8.50	8.53	8.42	8.50
1625	NASDAQ	DLTR	Tue, Aug 14, 2001	8.62	8.75	8.50	8.52
1624	NASDAQ	DLTR	Mon, Aug 13, 2001	8.59	8.65	8.48	8.62
1623	NASDAQ	DLTR	Fri, Aug 10, 2001	8.77	8.81	8.40	8.56
1622	NASDAQ	DLTR	Thu, Aug 9, 2001	8.46	8.82	8.28	8.82
1621	NASDAQ	DLTR	Wed, Aug 8, 2001	8.47	8.60	8.30	8.42
1620	NASDAQ	DLTR	Tue, Aug 7, 2001	8.30	8.53	8.22	8.50
1619	NASDAQ	DLTR	Mon, Aug 6, 2001	8.47	8.48	8.25	8.35
1618	NASDAQ	DLTR	Fri, Aug 3, 2001	8.32	8.47	8.29	8.44
1617	NASDAQ	DLTR	Thu, Aug 2, 2001	8.67	8.69	8.18	8.32
1616	NASDAQ	DLTR	Wed, Aug 1, 2001	8.68	8.71	8.50	8.69
1615	NASDAQ	DLTR	Tue, Jul 31, 2001	8.72	8.75	8.61	8.68
1614	NASDAQ	DLTR	Mon, Jul 30, 2001	8.50	8.82	8.50	8.78
1613	NASDAQ	DLTR	Fri, Jul 27, 2001	8.47	8.70	8.46	8.57
1612	NASDAQ	DLTR	Thu, Jul 26, 2001	8.95	9.10	8.28	8.60
1611	NASDAQ	DLTR	Wed, Jul 25, 2001	9.16	9.25	8.63	8.99
1610	NASDAQ	DLTR	Tue, Jul 24, 2001	11.33	11.33	10.84	11.04
1609	NASDAQ	DLTR	Mon, Jul 23, 2001	11.50	11.65	11.30	11.40
1608	NASDAQ	DLTR	Fri, Jul 20, 2001	11.00	11.63	10.99	11.51
1607	NASDAQ	DLTR	Thu, Jul 19, 2001	10.81	11.08	10.81	11.07
1606	NASDAQ	DLTR	Wed, Jul 18, 2001	10.85	10.90	10.74	10.80
1605	NASDAQ	DLTR	Tue, Jul 17, 2001	10.70	10.87	10.68	10.85
1604	NASDAQ	DLTR	Mon, Jul 16, 2001	10.65	10.77	10.58	10.68
1603	NASDAQ	DLTR	Fri, Jul 13, 2001	10.58	10.70	10.57	10.63
1602	NASDAQ	DLTR	Thu, Jul 12, 2001	10.33	10.68	10.32	10.66
1601	NASDAQ	DLTR	Wed, Jul 11, 2001	10.38	10.41	10.17	10.27
1600	NASDAQ	DLTR	Tue, Jul 10, 2001	10.55	10.70	10.35	10.46
1599	NASDAQ	DLTR	Mon, Jul 9, 2001	10.43	10.83	10.07	10.70
1598	NASDAQ	DLTR	Fri, Jul 6, 2001	10.02	10.73	9.85	10.42
1597	NASDAQ	DLTR	Thu, Jul 5, 2001	9.44	10.17	9.43	10.00
1596	NASDAQ	DLTR	Tue, Jul 3, 2001	9.25	9.38	9.22	9.38
1595	NASDAQ	DLTR	Mon, Jul 2, 2001	9.20	9.43	8.97	9.26
1594	NASDAQ	DLTR	Fri, Jun 29, 2001	8.95	9.28	8.94	9.28
1593	NASDAQ	DLTR	Thu, Jun 28, 2001	8.61	9.07	8.61	8.95
1592	NASDAQ	DLTR	Wed, Jun 27, 2001	8.58	8.67	8.54	8.61
1591	NASDAQ	DLTR	Tue, Jun 26, 2001	8.62	8.67	8.47	8.56
1590	NASDAQ	DLTR	Mon, Jun 25, 2001	8.62	8.84	8.53	8.64
1589	NASDAQ	DLTR	Fri, Jun 22, 2001	8.44	8.65	8.32	8.64
1588	NASDAQ	DLTR	Thu, Jun 21, 2001	8.38	8.62	8.32	8.44
1587	NASDAQ	DLTR	Wed, Jun 20, 2001	8.37	8.45	8.32	8.38
1586	NASDAQ	DLTR	Tue, Jun 19, 2001	8.23	8.52	8.22	8.37
1585	NASDAQ	DLTR	Mon, Jun 18, 2001	8.38	8.41	8.17	8.17
1584	NASDAQ	DLTR	Fri, Jun 15, 2001	8.37	8.39	8.17	8.38
1583	NASDAQ	DLTR	Thu, Jun 14, 2001	8.53	8.63	8.38	8.38
1582	NASDAQ	DLTR	Wed, Jun 13, 2001	8.52	8.53	8.33	8.53
1581	NASDAQ	DLTR	Tue, Jun 12, 2001	8.17	8.55	8.08	8.53
1580	NASDAQ	DLTR	Mon, Jun 11, 2001	8.28	8.30	8.13	8.16
1579	NASDAQ	DLTR	Fri, Jun 8, 2001	8.42	8.48	8.27	8.28
1578	NASDAQ	DLTR	Thu, Jun 7, 2001	8.75	8.75	8.41	8.43
1577	NASDAQ	DLTR	Wed, Jun 6, 2001	8.76	8.88	8.70	8.75
1576	NASDAQ	DLTR	Tue, Jun 5, 2001	8.39	8.78	8.39	8.78
1575	NASDAQ	DLTR	Mon, Jun 4, 2001	8.57	8.63	8.39	8.39
1574	NASDAQ	DLTR	Fri, Jun 1, 2001	8.59	8.78	8.37	8.58
1573	NASDAQ	DLTR	Thu, May 31, 2001	8.22	8.66	8.20	8.59
1572	NASDAQ	DLTR	Wed, May 30, 2001	8.56	8.65	8.12	8.16
1571	NASDAQ	DLTR	Tue, May 29, 2001	8.70	8.93	8.55	8.55
1570	NASDAQ	DLTR	Fri, May 25, 2001	8.55	9.25	8.53	8.72
1569	NASDAQ	DLTR	Thu, May 24, 2001	8.33	8.40	8.21	8.37
1568	NASDAQ	DLTR	Wed, May 23, 2001	8.60	8.60	8.23	8.25
1567	NASDAQ	DLTR	Tue, May 22, 2001	8.89	8.90	8.52	8.56
1566	NASDAQ	DLTR	Mon, May 21, 2001	8.20	8.88	8.17	8.87
1565	NASDAQ	DLTR	Fri, May 18, 2001	8.16	8.20	8.07	8.15
1564	NASDAQ	DLTR	Thu, May 17, 2001	8.04	8.27	8.04	8.17
1563	NASDAQ	DLTR	Wed, May 16, 2001	7.84	8.03	7.72	8.03
1562	NASDAQ	DLTR	Tue, May 15, 2001	7.33	7.88	7.33	7.85
1561	NASDAQ	DLTR	Mon, May 14, 2001	7.57	7.57	7.25	7.43
1560	NASDAQ	DLTR	Fri, May 11, 2001	7.81	7.85	7.57	7.58
1559	NASDAQ	DLTR	Thu, May 10, 2001	7.68	7.81	7.68	7.81
1558	NASDAQ	DLTR	Wed, May 9, 2001	7.83	7.83	7.62	7.62
1557	NASDAQ	DLTR	Tue, May 8, 2001	7.85	7.90	7.80	7.84
1556	NASDAQ	DLTR	Mon, May 7, 2001	7.87	7.90	7.58	7.85
1555	NASDAQ	DLTR	Fri, May 4, 2001	7.50	8.03	7.35	7.83
1554	NASDAQ	DLTR	Thu, May 3, 2001	7.47	7.78	7.44	7.53
1553	NASDAQ	DLTR	Wed, May 2, 2001	7.37	7.57	7.33	7.49
1552	NASDAQ	DLTR	Tue, May 1, 2001	7.00	7.41	6.98	7.33
1551	NASDAQ	DLTR	Mon, Apr 30, 2001	7.31	7.33	6.97	6.97
1550	NASDAQ	DLTR	Fri, Apr 27, 2001	7.26	7.43	7.24	7.33
1549	NASDAQ	DLTR	Thu, Apr 26, 2001	7.16	7.35	7.02	7.27
1548	NASDAQ	DLTR	Wed, Apr 25, 2001	6.81	7.24	6.81	7.12
1547	NASDAQ	DLTR	Tue, Apr 24, 2001	7.22	7.22	6.54	6.55
1546	NASDAQ	DLTR	Mon, Apr 23, 2001	7.28	7.43	7.17	7.33
1545	NASDAQ	DLTR	Fri, Apr 20, 2001	7.66	7.67	7.10	7.32
1544	NASDAQ	DLTR	Thu, Apr 19, 2001	7.17	7.76	7.07	7.72
1543	NASDAQ	DLTR	Wed, Apr 18, 2001	6.90	7.33	6.86	7.17
1542	NASDAQ	DLTR	Tue, Apr 17, 2001	6.50	6.83	6.45	6.80
1541	NASDAQ	DLTR	Mon, Apr 16, 2001	6.40	6.70	6.33	6.50
1540	NASDAQ	DLTR	Thu, Apr 12, 2001	6.49	6.60	6.32	6.42
1539	NASDAQ	DLTR	Wed, Apr 11, 2001	6.65	6.68	6.47	6.59
1538	NASDAQ	DLTR	Tue, Apr 10, 2001	6.41	6.71	6.40	6.49
1537	NASDAQ	DLTR	Mon, Apr 9, 2001	6.58	6.70	6.33	6.39
1536	NASDAQ	DLTR	Fri, Apr 6, 2001	6.56	6.77	6.50	6.63
1535	NASDAQ	DLTR	Thu, Apr 5, 2001	6.33	6.67	6.27	6.63
1534	NASDAQ	DLTR	Wed, Apr 4, 2001	6.02	6.25	5.98	6.19
1533	NASDAQ	DLTR	Tue, Apr 3, 2001	6.27	6.29	6.00	6.02
1532	NASDAQ	DLTR	Mon, Apr 2, 2001	6.42	6.42	6.17	6.25
1531	NASDAQ	DLTR	Fri, Mar 30, 2001	6.33	6.60	6.27	6.42
1530	NASDAQ	DLTR	Thu, Mar 29, 2001	6.35	6.71	6.29	6.33
1529	NASDAQ	DLTR	Wed, Mar 28, 2001	6.33	6.42	6.29	6.38
1528	NASDAQ	DLTR	Tue, Mar 27, 2001	5.85	6.60	5.85	6.56
1527	NASDAQ	DLTR	Mon, Mar 26, 2001	5.94	6.00	5.83	5.85
1526	NASDAQ	DLTR	Fri, Mar 23, 2001	5.50	6.00	5.48	5.85
1525	NASDAQ	DLTR	Thu, Mar 22, 2001	5.27	5.52	5.19	5.40
1524	NASDAQ	DLTR	Wed, Mar 21, 2001	5.67	5.69	5.25	5.27
1523	NASDAQ	DLTR	Tue, Mar 20, 2001	5.83	5.85	5.54	5.67
1522	NASDAQ	DLTR	Mon, Mar 19, 2001	6.13	6.15	5.71	5.79
1521	NASDAQ	DLTR	Fri, Mar 16, 2001	6.10	6.38	6.06	6.08
1520	NASDAQ	DLTR	Thu, Mar 15, 2001	6.42	6.65	5.96	6.06
1519	NASDAQ	DLTR	Wed, Mar 14, 2001	8.69	8.79	7.88	8.06
1518	NASDAQ	DLTR	Tue, Mar 13, 2001	9.00	9.00	8.35	8.79
1517	NASDAQ	DLTR	Mon, Mar 12, 2001	9.23	9.25	8.88	9.02
1516	NASDAQ	DLTR	Fri, Mar 9, 2001	9.54	9.58	9.25	9.48
1515	NASDAQ	DLTR	Thu, Mar 8, 2001	9.42	9.71	9.33	9.58
1514	NASDAQ	DLTR	Wed, Mar 7, 2001	9.63	9.73	9.40	9.42
1513	NASDAQ	DLTR	Tue, Mar 6, 2001	9.50	9.54	9.35	9.52
1512	NASDAQ	DLTR	Mon, Mar 5, 2001	9.27	9.58	9.21	9.33
1511	NASDAQ	DLTR	Fri, Mar 2, 2001	8.92	9.25	8.83	9.21
1510	NASDAQ	DLTR	Thu, Mar 1, 2001	9.17	9.33	9.04	9.08
1509	NASDAQ	DLTR	Wed, Feb 28, 2001	9.54	9.69	9.17	9.27
1508	NASDAQ	DLTR	Tue, Feb 27, 2001	9.64	9.73	9.33	9.43
1507	NASDAQ	DLTR	Mon, Feb 26, 2001	9.17	9.75	9.04	9.69
1506	NASDAQ	DLTR	Fri, Feb 23, 2001	9.15	9.21	8.96	9.00
1505	NASDAQ	DLTR	Thu, Feb 22, 2001	9.23	9.35	8.88	9.21
1504	NASDAQ	DLTR	Wed, Feb 21, 2001	9.06	9.31	9.00	9.21
1503	NASDAQ	DLTR	Tue, Feb 20, 2001	9.02	9.29	9.00	9.06
1502	NASDAQ	DLTR	Fri, Feb 16, 2001	9.04	9.42	8.92	9.08
1501	NASDAQ	DLTR	Thu, Feb 15, 2001	9.60	9.88	9.13	9.21
1500	NASDAQ	DLTR	Wed, Feb 14, 2001	9.33	9.63	9.13	9.53
1499	NASDAQ	DLTR	Tue, Feb 13, 2001	8.75	9.33	8.75	9.29
1498	NASDAQ	DLTR	Mon, Feb 12, 2001	9.00	9.04	8.38	8.65
1497	NASDAQ	DLTR	Fri, Feb 9, 2001	9.65	9.65	8.90	9.00
1496	NASDAQ	DLTR	Thu, Feb 8, 2001	10.08	10.13	9.54	9.63
1495	NASDAQ	DLTR	Wed, Feb 7, 2001	9.67	10.19	9.67	10.08
1494	NASDAQ	DLTR	Tue, Feb 6, 2001	9.85	10.13	9.65	9.69
1493	NASDAQ	DLTR	Mon, Feb 5, 2001	10.04	10.19	9.50	9.83
1492	NASDAQ	DLTR	Fri, Feb 2, 2001	10.35	10.40	9.96	10.13
1491	NASDAQ	DLTR	Thu, Feb 1, 2001	10.29	10.75	10.13	10.42
1490	NASDAQ	DLTR	Wed, Jan 31, 2001	9.83	10.56	9.77	10.15
1489	NASDAQ	DLTR	Tue, Jan 30, 2001	9.98	10.02	9.69	9.73
1488	NASDAQ	DLTR	Mon, Jan 29, 2001	9.88	10.02	9.73	10.02
1487	NASDAQ	DLTR	Fri, Jan 26, 2001	9.50	10.06	9.46	9.98
1486	NASDAQ	DLTR	Thu, Jan 25, 2001	9.00	9.75	8.83	9.58
1485	NASDAQ	DLTR	Wed, Jan 24, 2001	8.81	9.21	8.79	8.93
1484	NASDAQ	DLTR	Tue, Jan 23, 2001	8.99	9.00	8.65	8.79
1483	NASDAQ	DLTR	Mon, Jan 22, 2001	8.69	9.04	8.54	9.02
1482	NASDAQ	DLTR	Fri, Jan 19, 2001	9.17	9.25	8.54	8.63
1481	NASDAQ	DLTR	Thu, Jan 18, 2001	9.31	9.35	9.13	9.19
1480	NASDAQ	DLTR	Wed, Jan 17, 2001	9.17	9.48	9.17	9.35
1479	NASDAQ	DLTR	Tue, Jan 16, 2001	8.92	9.33	8.90	9.17
1478	NASDAQ	DLTR	Fri, Jan 12, 2001	8.42	9.15	8.38	9.08
1477	NASDAQ	DLTR	Thu, Jan 11, 2001	7.50	8.46	7.48	8.35
1476	NASDAQ	DLTR	Wed, Jan 10, 2001	7.42	7.56	7.31	7.52
1475	NASDAQ	DLTR	Tue, Jan 9, 2001	7.92	7.92	7.27	7.40
1474	NASDAQ	DLTR	Mon, Jan 8, 2001	8.00	8.00	7.79	7.85
1473	NASDAQ	DLTR	Fri, Jan 5, 2001	7.52	8.06	7.48	7.96
1472	NASDAQ	DLTR	Thu, Jan 4, 2001	8.07	8.17	7.10	7.33
1471	NASDAQ	DLTR	Wed, Jan 3, 2001	7.59	8.48	7.50	8.35
1470	NASDAQ	DLTR	Tue, Jan 2, 2001	8.08	8.08	7.65	7.67
1469	NASDAQ	DLTR	Fri, Dec 29, 2000	8.08	8.25	8.04	8.17
1468	NASDAQ	DLTR	Thu, Dec 28, 2000	8.46	8.52	7.98	8.08
1467	NASDAQ	DLTR	Wed, Dec 27, 2000	8.33	8.75	8.08	8.71
1466	NASDAQ	DLTR	Tue, Dec 26, 2000	8.63	8.69	8.00	8.35
1465	NASDAQ	DLTR	Fri, Dec 22, 2000	8.04	8.71	7.98	8.71
1464	NASDAQ	DLTR	Thu, Dec 21, 2000	7.54	8.15	7.42	7.92
1463	NASDAQ	DLTR	Wed, Dec 20, 2000	6.90	7.42	6.83	7.38
1462	NASDAQ	DLTR	Tue, Dec 19, 2000	7.19	7.50	6.23	6.81
1461	NASDAQ	DLTR	Mon, Dec 18, 2000	11.54	12.21	11.50	12.13
1460	NASDAQ	DLTR	Fri, Dec 15, 2000	11.69	12.00	10.88	10.90
1459	NASDAQ	DLTR	Thu, Dec 14, 2000	12.43	12.50	11.65	11.83
1458	NASDAQ	DLTR	Wed, Dec 13, 2000	13.58	13.63	12.33	12.42
1457	NASDAQ	DLTR	Tue, Dec 12, 2000	13.65	13.98	13.33	13.56
1456	NASDAQ	DLTR	Mon, Dec 11, 2000	13.56	13.98	13.17	13.79
1455	NASDAQ	DLTR	Fri, Dec 8, 2000	13.58	14.25	13.44	14.00
1454	NASDAQ	DLTR	Thu, Dec 7, 2000	13.33	13.77	13.30	13.58
1453	NASDAQ	DLTR	Wed, Dec 6, 2000	14.13	14.67	13.38	13.40
1452	NASDAQ	DLTR	Tue, Dec 5, 2000	13.67	14.38	13.58	14.29
1451	NASDAQ	DLTR	Mon, Dec 4, 2000	12.48	13.50	12.42	13.50
1450	NASDAQ	DLTR	Fri, Dec 1, 2000	12.57	12.67	11.96	12.50
1449	NASDAQ	DLTR	Thu, Nov 30, 2000	12.18	12.63	12.13	12.42
1448	NASDAQ	DLTR	Wed, Nov 29, 2000	12.48	12.88	12.40	12.77
1447	NASDAQ	DLTR	Tue, Nov 28, 2000	12.60	12.96	12.31	12.47
1446	NASDAQ	DLTR	Mon, Nov 27, 2000	12.71	12.96	12.63	12.88
1445	NASDAQ	DLTR	Fri, Nov 24, 2000	12.38	12.73	12.30	12.69
1444	NASDAQ	DLTR	Wed, Nov 22, 2000	12.42	12.75	12.15	12.25
1443	NASDAQ	DLTR	Tue, Nov 21, 2000	12.83	12.88	12.35	12.48
1442	NASDAQ	DLTR	Mon, Nov 20, 2000	12.85	13.08	12.56	12.69
1441	NASDAQ	DLTR	Fri, Nov 17, 2000	12.79	13.08	12.73	12.90
1440	NASDAQ	DLTR	Thu, Nov 16, 2000	12.92	13.13	12.79	12.85
1439	NASDAQ	DLTR	Wed, Nov 15, 2000	12.55	13.23	12.33	13.17
1438	NASDAQ	DLTR	Tue, Nov 14, 2000	12.00	12.67	12.00	12.65
1437	NASDAQ	DLTR	Mon, Nov 13, 2000	11.21	12.13	11.04	12.02
1436	NASDAQ	DLTR	Fri, Nov 10, 2000	12.08	12.19	11.27	11.27
1435	NASDAQ	DLTR	Thu, Nov 9, 2000	12.81	12.81	11.85	12.19
1434	NASDAQ	DLTR	Wed, Nov 8, 2000	12.70	13.02	12.50	12.94
1433	NASDAQ	DLTR	Tue, Nov 7, 2000	12.77	12.83	12.42	12.71
1432	NASDAQ	DLTR	Mon, Nov 6, 2000	12.85	13.00	12.65	12.75
1431	NASDAQ	DLTR	Fri, Nov 3, 2000	12.96	12.98	12.71	12.83
1430	NASDAQ	DLTR	Thu, Nov 2, 2000	13.15	13.75	12.96	13.15
1429	NASDAQ	DLTR	Wed, Nov 1, 2000	13.06	13.17	12.48	13.13
1428	NASDAQ	DLTR	Tue, Oct 31, 2000	11.98	13.25	11.85	13.04
1427	NASDAQ	DLTR	Mon, Oct 30, 2000	11.65	11.98	11.48	11.85
1426	NASDAQ	DLTR	Fri, Oct 27, 2000	11.38	11.71	11.35	11.65
1425	NASDAQ	DLTR	Thu, Oct 26, 2000	11.25	11.42	10.71	11.35
1424	NASDAQ	DLTR	Wed, Oct 25, 2000	10.46	11.79	10.38	11.35
1423	NASDAQ	DLTR	Tue, Oct 24, 2000	10.27	10.58	9.58	9.73
1422	NASDAQ	DLTR	Mon, Oct 23, 2000	10.65	10.71	9.79	10.08
1421	NASDAQ	DLTR	Fri, Oct 20, 2000	11.81	11.88	10.40	10.65
1420	NASDAQ	DLTR	Thu, Oct 19, 2000	12.38	12.42	11.71	11.81
1419	NASDAQ	DLTR	Wed, Oct 18, 2000	11.17	12.46	11.13	12.30
1418	NASDAQ	DLTR	Tue, Oct 17, 2000	11.40	11.75	11.19	11.35
1417	NASDAQ	DLTR	Mon, Oct 16, 2000	11.25	11.42	10.75	11.15
1416	NASDAQ	DLTR	Fri, Oct 13, 2000	10.94	11.98	10.83	11.48
1415	NASDAQ	DLTR	Thu, Oct 12, 2000	11.48	11.54	10.15	10.85
1414	NASDAQ	DLTR	Wed, Oct 11, 2000	11.90	12.17	11.00	11.46
1413	NASDAQ	DLTR	Tue, Oct 10, 2000	12.17	12.46	11.88	11.88
1412	NASDAQ	DLTR	Mon, Oct 9, 2000	12.50	12.58	12.00	12.19
1411	NASDAQ	DLTR	Fri, Oct 6, 2000	13.00	13.25	12.29	12.46
1410	NASDAQ	DLTR	Thu, Oct 5, 2000	12.92	13.13	12.75	12.92
1409	NASDAQ	DLTR	Wed, Oct 4, 2000	12.83	13.27	12.54	13.02
1408	NASDAQ	DLTR	Tue, Oct 3, 2000	13.39	13.46	12.81	12.83
1407	NASDAQ	DLTR	Mon, Oct 2, 2000	13.52	13.52	13.29	13.33
1406	NASDAQ	DLTR	Fri, Sep 29, 2000	13.81	13.81	13.27	13.52
1405	NASDAQ	DLTR	Thu, Sep 28, 2000	13.94	14.04	13.60	13.77
1404	NASDAQ	DLTR	Wed, Sep 27, 2000	13.77	14.08	13.48	14.02
1403	NASDAQ	DLTR	Tue, Sep 26, 2000	14.54	14.63	12.92	13.85
1402	NASDAQ	DLTR	Mon, Sep 25, 2000	14.70	14.71	14.54	14.58
1401	NASDAQ	DLTR	Fri, Sep 22, 2000	14.58	14.88	14.33	14.54
1400	NASDAQ	DLTR	Thu, Sep 21, 2000	14.44	14.81	14.27	14.65
1399	NASDAQ	DLTR	Wed, Sep 20, 2000	14.19	14.79	14.00	14.46
1398	NASDAQ	DLTR	Tue, Sep 19, 2000	14.42	14.46	13.71	14.23
1397	NASDAQ	DLTR	Mon, Sep 18, 2000	14.50	14.54	14.15	14.29
1396	NASDAQ	DLTR	Fri, Sep 15, 2000	14.38	14.67	14.13	14.67
1395	NASDAQ	DLTR	Thu, Sep 14, 2000	14.19	14.58	14.17	14.50
1394	NASDAQ	DLTR	Wed, Sep 13, 2000	14.08	14.33	14.04	14.13
1393	NASDAQ	DLTR	Tue, Sep 12, 2000	14.21	14.21	14.00	14.13
1392	NASDAQ	DLTR	Mon, Sep 11, 2000	14.07	14.35	13.88	14.15
1391	NASDAQ	DLTR	Fri, Sep 8, 2000	14.02	14.17	13.90	14.08
1390	NASDAQ	DLTR	Thu, Sep 7, 2000	13.90	14.33	13.83	14.06
1389	NASDAQ	DLTR	Wed, Sep 6, 2000	13.83	14.00	13.71	13.90
1388	NASDAQ	DLTR	Tue, Sep 5, 2000	14.33	14.33	13.81	13.81
1387	NASDAQ	DLTR	Fri, Sep 1, 2000	13.54	14.40	13.52	14.35
1386	NASDAQ	DLTR	Thu, Aug 31, 2000	14.51	14.58	13.46	13.52
1385	NASDAQ	DLTR	Wed, Aug 30, 2000	14.54	14.60	14.44	14.58
1384	NASDAQ	DLTR	Tue, Aug 29, 2000	14.46	14.75	14.21	14.75
1383	NASDAQ	DLTR	Mon, Aug 28, 2000	14.35	14.75	14.33	14.48
1382	NASDAQ	DLTR	Fri, Aug 25, 2000	13.98	14.38	13.92	14.31
1381	NASDAQ	DLTR	Thu, Aug 24, 2000	13.85	14.00	13.75	13.96
1380	NASDAQ	DLTR	Wed, Aug 23, 2000	13.76	13.88	13.58	13.85
1379	NASDAQ	DLTR	Tue, Aug 22, 2000	13.71	13.83	13.56	13.79
1378	NASDAQ	DLTR	Mon, Aug 21, 2000	14.02	14.02	13.60	13.69
1377	NASDAQ	DLTR	Fri, Aug 18, 2000	13.93	14.08	13.92	13.98
1376	NASDAQ	DLTR	Thu, Aug 17, 2000	13.63	14.15	13.60	14.08
1375	NASDAQ	DLTR	Wed, Aug 16, 2000	13.38	13.69	13.33	13.69
1374	NASDAQ	DLTR	Tue, Aug 15, 2000	13.67	13.69	13.33	13.35
1373	NASDAQ	DLTR	Mon, Aug 14, 2000	13.48	13.71	13.48	13.69
1372	NASDAQ	DLTR	Fri, Aug 11, 2000	13.35	13.54	13.33	13.52
1371	NASDAQ	DLTR	Thu, Aug 10, 2000	13.46	13.47	13.33	13.33
1370	NASDAQ	DLTR	Wed, Aug 9, 2000	13.49	13.54	13.33	13.46
1369	NASDAQ	DLTR	Tue, Aug 8, 2000	13.33	13.50	13.33	13.50
1368	NASDAQ	DLTR	Mon, Aug 7, 2000	13.50	13.52	13.31	13.40
1367	NASDAQ	DLTR	Fri, Aug 4, 2000	13.07	13.44	13.00	13.40
1366	NASDAQ	DLTR	Thu, Aug 3, 2000	12.63	13.13	12.58	13.00
1365	NASDAQ	DLTR	Wed, Aug 2, 2000	14.04	14.17	13.40	13.50
1364	NASDAQ	DLTR	Tue, Aug 1, 2000	14.08	14.25	13.60	14.21
1363	NASDAQ	DLTR	Mon, Jul 31, 2000	13.95	14.46	13.25	14.19
1362	NASDAQ	DLTR	Fri, Jul 28, 2000	14.02	14.04	13.75	13.75
1361	NASDAQ	DLTR	Thu, Jul 27, 2000	13.98	14.29	13.79	14.00
1360	NASDAQ	DLTR	Wed, Jul 26, 2000	13.67	14.25	13.60	13.94
1359	NASDAQ	DLTR	Tue, Jul 25, 2000	13.73	13.79	13.21	13.69
1358	NASDAQ	DLTR	Mon, Jul 24, 2000	14.33	14.38	13.67	13.86
1357	NASDAQ	DLTR	Fri, Jul 21, 2000	14.75	14.81	14.04	14.44
1356	NASDAQ	DLTR	Thu, Jul 20, 2000	15.31	15.71	14.25	14.85
1355	NASDAQ	DLTR	Wed, Jul 19, 2000	15.44	15.67	14.98	15.31
1354	NASDAQ	DLTR	Tue, Jul 18, 2000	15.04	15.56	15.00	15.31
1353	NASDAQ	DLTR	Mon, Jul 17, 2000	15.41	15.42	14.96	15.08
1352	NASDAQ	DLTR	Fri, Jul 14, 2000	14.73	15.63	14.65	15.42
1351	NASDAQ	DLTR	Thu, Jul 13, 2000	15.50	15.50	14.67	14.69
1350	NASDAQ	DLTR	Wed, Jul 12, 2000	16.00	16.00	15.50	16.00
1349	NASDAQ	DLTR	Tue, Jul 11, 2000	15.42	16.08	15.35	15.88
1348	NASDAQ	DLTR	Mon, Jul 10, 2000	15.29	15.85	15.14	15.44
1347	NASDAQ	DLTR	Fri, Jul 7, 2000	15.15	15.52	15.00	15.19
1346	NASDAQ	DLTR	Thu, Jul 6, 2000	13.29	15.83	13.27	14.98
1345	NASDAQ	DLTR	Wed, Jul 5, 2000	13.19	13.25	12.85	13.06
1344	NASDAQ	DLTR	Mon, Jul 3, 2000	13.18	13.67	13.17	13.23
1343	NASDAQ	DLTR	Fri, Jun 30, 2000	12.88	13.65	12.88	13.19
1342	NASDAQ	DLTR	Thu, Jun 29, 2000	13.33	13.35	12.67	12.83
1341	NASDAQ	DLTR	Wed, Jun 28, 2000	13.31	13.42	13.25	13.35
1340	NASDAQ	DLTR	Tue, Jun 27, 2000	13.29	13.48	13.27	13.29
1339	NASDAQ	DLTR	Mon, Jun 26, 2000	13.42	13.46	13.21	13.25
1338	NASDAQ	DLTR	Fri, Jun 23, 2000	13.35	13.42	13.17	13.38
1337	NASDAQ	DLTR	Thu, Jun 22, 2000	13.53	13.54	13.38	13.42
1336	NASDAQ	DLTR	Wed, Jun 21, 2000	13.67	13.67	13.38	13.56
1335	NASDAQ	DLTR	Tue, Jun 20, 2000	13.55	13.92	13.42	13.69
1334	NASDAQ	DLTR	Mon, Jun 19, 2000	13.11	13.70	13.11	13.56
1333	NASDAQ	DLTR	Fri, Jun 16, 2000	13.56	13.60	12.93	13.15
1332	NASDAQ	DLTR	Thu, Jun 15, 2000	12.92	13.22	12.74	13.22
1331	NASDAQ	DLTR	Wed, Jun 14, 2000	12.57	13.03	12.56	12.83
1330	NASDAQ	DLTR	Tue, Jun 13, 2000	11.85	12.51	11.72	12.51
1329	NASDAQ	DLTR	Mon, Jun 12, 2000	12.33	12.39	11.90	11.93
1328	NASDAQ	DLTR	Fri, Jun 9, 2000	12.56	12.90	12.31	12.33
1327	NASDAQ	DLTR	Thu, Jun 8, 2000	12.85	12.95	12.46	12.56
1326	NASDAQ	DLTR	Wed, Jun 7, 2000	13.06	13.11	12.40	12.75
1325	NASDAQ	DLTR	Tue, Jun 6, 2000	13.60	13.60	13.06	13.07
1324	NASDAQ	DLTR	Mon, Jun 5, 2000	13.57	14.29	13.45	13.70
1323	NASDAQ	DLTR	Fri, Jun 2, 2000	12.91	13.70	12.90	13.67
1322	NASDAQ	DLTR	Thu, Jun 1, 2000	13.38	13.54	12.53	12.89
1321	NASDAQ	DLTR	Wed, May 31, 2000	12.89	13.61	12.78	13.22
1320	NASDAQ	DLTR	Tue, May 30, 2000	12.60	12.93	12.57	12.86
1319	NASDAQ	DLTR	Fri, May 26, 2000	12.61	12.61	11.92	12.40
1318	NASDAQ	DLTR	Thu, May 25, 2000	12.42	12.83	12.33	12.60
1317	NASDAQ	DLTR	Wed, May 24, 2000	12.36	12.40	11.39	12.40
1316	NASDAQ	DLTR	Tue, May 23, 2000	13.06	13.25	12.70	12.70
1315	NASDAQ	DLTR	Mon, May 22, 2000	13.28	13.32	12.61	13.04
1314	NASDAQ	DLTR	Fri, May 19, 2000	13.34	13.47	12.93	13.26
1313	NASDAQ	DLTR	Thu, May 18, 2000	13.54	14.00	13.35	13.50
1312	NASDAQ	DLTR	Wed, May 17, 2000	13.95	14.11	13.42	13.56
1311	NASDAQ	DLTR	Tue, May 16, 2000	13.67	14.40	13.67	14.11
1310	NASDAQ	DLTR	Mon, May 15, 2000	13.21	13.74	13.04	13.74
1309	NASDAQ	DLTR	Fri, May 12, 2000	13.67	13.81	13.20	13.21
1308	NASDAQ	DLTR	Thu, May 11, 2000	13.14	13.83	13.14	13.71
1307	NASDAQ	DLTR	Wed, May 10, 2000	12.89	13.31	12.75	13.08
1306	NASDAQ	DLTR	Tue, May 9, 2000	13.70	13.70	12.83	13.17
1305	NASDAQ	DLTR	Mon, May 8, 2000	13.14	14.13	13.11	13.61
1304	NASDAQ	DLTR	Fri, May 5, 2000	12.58	13.61	12.58	13.56
1303	NASDAQ	DLTR	Thu, May 4, 2000	12.10	12.72	11.95	12.70
1302	NASDAQ	DLTR	Wed, May 3, 2000	12.75	12.76	12.06	12.11
1301	NASDAQ	DLTR	Tue, May 2, 2000	12.86	13.42	12.81	12.90
1300	NASDAQ	DLTR	Mon, May 1, 2000	12.95	12.97	12.74	12.88
1299	NASDAQ	DLTR	Fri, Apr 28, 2000	13.14	13.17	12.64	12.86
1298	NASDAQ	DLTR	Thu, Apr 27, 2000	12.65	13.42	12.42	13.22
1297	NASDAQ	DLTR	Wed, Apr 26, 2000	11.53	12.97	11.43	12.86
1296	NASDAQ	DLTR	Tue, Apr 25, 2000	11.39	11.47	11.11	11.45
1295	NASDAQ	DLTR	Mon, Apr 24, 2000	10.99	11.43	10.89	11.32
1294	NASDAQ	DLTR	Thu, Apr 20, 2000	11.41	11.41	10.86	10.97
1293	NASDAQ	DLTR	Wed, Apr 19, 2000	11.45	11.47	10.92	11.28
1292	NASDAQ	DLTR	Tue, Apr 18, 2000	11.29	11.95	11.18	11.57
1291	NASDAQ	DLTR	Mon, Apr 17, 2000	10.61	11.39	10.54	11.38
1290	NASDAQ	DLTR	Fri, Apr 14, 2000	11.14	11.15	10.64	10.72
1289	NASDAQ	DLTR	Thu, Apr 13, 2000	11.78	11.96	11.22	11.24
1288	NASDAQ	DLTR	Wed, Apr 12, 2000	11.32	12.04	11.29	11.81
1287	NASDAQ	DLTR	Tue, Apr 11, 2000	11.11	11.51	11.00	11.26
1286	NASDAQ	DLTR	Mon, Apr 10, 2000	11.56	11.60	11.06	11.29
1285	NASDAQ	DLTR	Fri, Apr 7, 2000	11.85	11.88	11.25	11.60
1284	NASDAQ	DLTR	Thu, Apr 6, 2000	10.43	11.86	10.33	11.85
1283	NASDAQ	DLTR	Wed, Apr 5, 2000	11.60	11.60	10.94	11.36
1282	NASDAQ	DLTR	Tue, Apr 4, 2000	12.08	12.14	11.26	11.58
1281	NASDAQ	DLTR	Mon, Apr 3, 2000	11.72	12.20	11.36	12.17
1280	NASDAQ	DLTR	Fri, Mar 31, 2000	11.53	11.64	11.00	11.58
1279	NASDAQ	DLTR	Thu, Mar 30, 2000	10.73	11.53	10.61	11.47
1278	NASDAQ	DLTR	Wed, Mar 29, 2000	10.04	11.50	10.04	11.11
1277	NASDAQ	DLTR	Tue, Mar 28, 2000	10.00	10.33	9.76	10.00
1276	NASDAQ	DLTR	Mon, Mar 27, 2000	10.26	10.28	9.89	10.00
1275	NASDAQ	DLTR	Fri, Mar 24, 2000	10.54	10.65	9.90	9.96
1274	NASDAQ	DLTR	Thu, Mar 23, 2000	10.46	10.69	10.15	10.50
1273	NASDAQ	DLTR	Wed, Mar 22, 2000	10.33	10.78	10.22	10.50
1272	NASDAQ	DLTR	Tue, Mar 21, 2000	9.89	10.46	9.65	10.43
1271	NASDAQ	DLTR	Mon, Mar 20, 2000	10.39	10.50	9.89	9.96
1270	NASDAQ	DLTR	Fri, Mar 17, 2000	10.55	10.96	10.36	10.42
1269	NASDAQ	DLTR	Thu, Mar 16, 2000	9.83	10.89	9.67	10.47
1268	NASDAQ	DLTR	Wed, Mar 15, 2000	8.44	10.03	8.32	9.86
1267	NASDAQ	DLTR	Tue, Mar 14, 2000	8.89	8.89	8.19	8.38
1266	NASDAQ	DLTR	Mon, Mar 13, 2000	8.69	8.96	8.50	8.88
1265	NASDAQ	DLTR	Fri, Mar 10, 2000	9.17	9.42	8.74	8.90
1264	NASDAQ	DLTR	Thu, Mar 9, 2000	8.26	9.56	8.22	9.50
1263	NASDAQ	DLTR	Wed, Mar 8, 2000	7.72	8.40	7.60	8.39
1262	NASDAQ	DLTR	Tue, Mar 7, 2000	8.06	8.06	7.64	7.74
1261	NASDAQ	DLTR	Mon, Mar 6, 2000	8.67	8.67	7.89	7.96
1260	NASDAQ	DLTR	Fri, Mar 3, 2000	8.44	8.71	8.39	8.71
1259	NASDAQ	DLTR	Thu, Mar 2, 2000	8.14	8.69	8.08	8.39
1258	NASDAQ	DLTR	Wed, Mar 1, 2000	8.68	9.22	8.00	8.10
1257	NASDAQ	DLTR	Tue, Feb 29, 2000	8.28	8.97	8.22	8.63
1256	NASDAQ	DLTR	Mon, Feb 28, 2000	7.71	8.28	7.53	8.25
1255	NASDAQ	DLTR	Fri, Feb 25, 2000	7.89	8.03	7.63	7.75
1254	NASDAQ	DLTR	Thu, Feb 24, 2000	7.86	8.08	7.33	8.01
1253	NASDAQ	DLTR	Wed, Feb 23, 2000	7.25	7.94	7.17	7.94
1252	NASDAQ	DLTR	Tue, Feb 22, 2000	7.61	7.67	6.94	7.13
1251	NASDAQ	DLTR	Fri, Feb 18, 2000	8.00	8.03	7.50	7.64
1250	NASDAQ	DLTR	Thu, Feb 17, 2000	8.25	8.67	7.42	7.96
1249	NASDAQ	DLTR	Wed, Feb 16, 2000	8.75	8.78	7.97	8.17
1248	NASDAQ	DLTR	Tue, Feb 15, 2000	9.06	9.15	8.58	8.72
1247	NASDAQ	DLTR	Mon, Feb 14, 2000	9.11	9.14	8.75	8.99
1246	NASDAQ	DLTR	Fri, Feb 11, 2000	9.35	9.39	9.01	9.08
1245	NASDAQ	DLTR	Thu, Feb 10, 2000	9.89	9.92	9.29	9.33
1244	NASDAQ	DLTR	Wed, Feb 9, 2000	10.42	10.51	9.64	9.86
1243	NASDAQ	DLTR	Tue, Feb 8, 2000	10.17	10.36	10.15	10.32
1242	NASDAQ	DLTR	Mon, Feb 7, 2000	10.32	10.32	9.69	10.10
1241	NASDAQ	DLTR	Fri, Feb 4, 2000	10.64	10.69	10.19	10.28
1240	NASDAQ	DLTR	Thu, Feb 3, 2000	10.33	10.67	10.19	10.51
1239	NASDAQ	DLTR	Wed, Feb 2, 2000	10.11	10.50	10.08	10.28
1238	NASDAQ	DLTR	Tue, Feb 1, 2000	9.89	10.21	9.83	10.07
1237	NASDAQ	DLTR	Mon, Jan 31, 2000	9.89	10.06	9.67	9.79
1236	NASDAQ	DLTR	Fri, Jan 28, 2000	9.78	9.94	9.33	9.92
1235	NASDAQ	DLTR	Thu, Jan 27, 2000	10.40	10.49	9.79	9.89
1234	NASDAQ	DLTR	Wed, Jan 26, 2000	10.42	10.83	10.33	10.33
1233	NASDAQ	DLTR	Tue, Jan 25, 2000	10.22	10.39	9.69	10.38
1232	NASDAQ	DLTR	Mon, Jan 24, 2000	10.56	10.58	9.94	10.13
1231	NASDAQ	DLTR	Fri, Jan 21, 2000	11.00	11.00	10.42	10.65
1230	NASDAQ	DLTR	Thu, Jan 20, 2000	11.67	11.74	10.81	10.94
1229	NASDAQ	DLTR	Wed, Jan 19, 2000	11.85	11.96	11.58	11.61
1228	NASDAQ	DLTR	Tue, Jan 18, 2000	11.83	12.11	11.78	11.88
1227	NASDAQ	DLTR	Fri, Jan 14, 2000	11.56	12.03	11.56	11.88
1226	NASDAQ	DLTR	Thu, Jan 13, 2000	11.22	11.67	11.22	11.58
1225	NASDAQ	DLTR	Wed, Jan 12, 2000	11.45	11.46	10.99	11.24
1224	NASDAQ	DLTR	Tue, Jan 11, 2000	11.78	11.78	11.31	11.45
1223	NASDAQ	DLTR	Mon, Jan 10, 2000	11.53	11.89	11.22	11.89
1222	NASDAQ	DLTR	Fri, Jan 7, 2000	11.03	11.53	10.94	11.46
1221	NASDAQ	DLTR	Thu, Jan 6, 2000	10.89	11.56	10.78	11.06
1220	NASDAQ	DLTR	Wed, Jan 5, 2000	10.78	10.89	10.67	10.86
1219	NASDAQ	DLTR	Tue, Jan 4, 2000	10.64	10.94	10.64	10.85
1218	NASDAQ	DLTR	Mon, Jan 3, 2000	10.74	10.86	10.56	10.86
1217	NASDAQ	DLTR	Fri, Dec 31, 1999	11.11	11.21	10.40	10.76
1216	NASDAQ	DLTR	Thu, Dec 30, 1999	10.94	11.31	10.94	11.07
1215	NASDAQ	DLTR	Wed, Dec 29, 1999	10.69	11.07	10.53	10.96
1214	NASDAQ	DLTR	Tue, Dec 28, 1999	10.99	11.00	10.56	10.69
1213	NASDAQ	DLTR	Mon, Dec 27, 1999	10.97	11.14	10.90	11.06
1212	NASDAQ	DLTR	Thu, Dec 23, 1999	10.89	11.00	10.75	10.92
1211	NASDAQ	DLTR	Wed, Dec 22, 1999	11.22	11.25	10.83	10.85
1210	NASDAQ	DLTR	Tue, Dec 21, 1999	11.33	11.49	11.13	11.25
1209	NASDAQ	DLTR	Mon, Dec 20, 1999	11.13	11.61	11.06	11.33
1208	NASDAQ	DLTR	Fri, Dec 17, 1999	11.21	11.22	10.81	11.11
1207	NASDAQ	DLTR	Thu, Dec 16, 1999	10.08	10.67	10.07	10.67
1206	NASDAQ	DLTR	Wed, Dec 15, 1999	10.00	10.10	9.92	10.08
1205	NASDAQ	DLTR	Tue, Dec 14, 1999	9.94	10.19	9.83	9.97
1204	NASDAQ	DLTR	Mon, Dec 13, 1999	10.03	10.03	9.88	9.93
1203	NASDAQ	DLTR	Fri, Dec 10, 1999	9.97	10.07	9.96	9.99
1202	NASDAQ	DLTR	Thu, Dec 9, 1999	10.03	10.19	9.92	9.97
1201	NASDAQ	DLTR	Wed, Dec 8, 1999	10.39	10.50	9.97	9.97
1200	NASDAQ	DLTR	Tue, Dec 7, 1999	10.36	10.46	10.11	10.46
1199	NASDAQ	DLTR	Mon, Dec 6, 1999	10.00	10.53	10.00	10.39
1198	NASDAQ	DLTR	Fri, Dec 3, 1999	10.00	10.03	9.92	10.03
1197	NASDAQ	DLTR	Thu, Dec 2, 1999	10.06	10.14	9.81	10.01
1196	NASDAQ	DLTR	Wed, Dec 1, 1999	9.89	10.26	9.89	10.08
1195	NASDAQ	DLTR	Tue, Nov 30, 1999	9.42	10.44	9.42	9.94
1194	NASDAQ	DLTR	Mon, Nov 29, 1999	9.44	9.44	9.19	9.33
1193	NASDAQ	DLTR	Fri, Nov 26, 1999	9.22	9.33	9.11	9.25
1192	NASDAQ	DLTR	Wed, Nov 24, 1999	8.67	9.33	8.56	9.19
1191	NASDAQ	DLTR	Tue, Nov 23, 1999	8.94	9.04	8.58	8.67
1190	NASDAQ	DLTR	Mon, Nov 22, 1999	8.89	9.03	8.86	8.94
1189	NASDAQ	DLTR	Fri, Nov 19, 1999	8.47	9.06	8.44	8.88
1188	NASDAQ	DLTR	Thu, Nov 18, 1999	8.64	8.83	8.44	8.56
1187	NASDAQ	DLTR	Wed, Nov 17, 1999	8.64	8.97	8.56	8.63
1186	NASDAQ	DLTR	Tue, Nov 16, 1999	8.81	8.90	8.67	8.81
1185	NASDAQ	DLTR	Mon, Nov 15, 1999	8.83	8.92	8.61	8.76
1184	NASDAQ	DLTR	Fri, Nov 12, 1999	8.81	8.92	8.58	8.78
1183	NASDAQ	DLTR	Thu, Nov 11, 1999	8.86	8.97	8.74	8.83
1182	NASDAQ	DLTR	Wed, Nov 10, 1999	8.90	9.22	8.75	8.83
1181	NASDAQ	DLTR	Tue, Nov 9, 1999	9.42	9.47	8.89	8.93
1180	NASDAQ	DLTR	Mon, Nov 8, 1999	9.53	9.67	9.31	9.43
1179	NASDAQ	DLTR	Fri, Nov 5, 1999	9.56	9.67	9.42	9.49
1178	NASDAQ	DLTR	Thu, Nov 4, 1999	9.97	10.00	9.40	9.53
1177	NASDAQ	DLTR	Wed, Nov 3, 1999	9.47	9.97	9.47	9.81
1176	NASDAQ	DLTR	Tue, Nov 2, 1999	9.21	9.58	9.19	9.44
1175	NASDAQ	DLTR	Mon, Nov 1, 1999	9.72	9.83	9.03	9.18
1174	NASDAQ	DLTR	Fri, Oct 29, 1999	9.39	9.83	9.28	9.68
1173	NASDAQ	DLTR	Thu, Oct 28, 1999	8.67	9.39	8.64	9.29
1172	NASDAQ	DLTR	Wed, Oct 27, 1999	8.58	8.81	8.40	8.61
1171	NASDAQ	DLTR	Tue, Oct 26, 1999	8.44	8.69	8.44	8.58
1170	NASDAQ	DLTR	Mon, Oct 25, 1999	8.89	8.89	8.43	8.47
1169	NASDAQ	DLTR	Fri, Oct 22, 1999	8.17	8.97	8.15	8.89
1168	NASDAQ	DLTR	Thu, Oct 21, 1999	7.99	8.11	7.78	8.10
1167	NASDAQ	DLTR	Wed, Oct 20, 1999	8.10	8.14	7.89	8.14
1166	NASDAQ	DLTR	Tue, Oct 19, 1999	7.97	8.42	7.90	8.06
1165	NASDAQ	DLTR	Mon, Oct 18, 1999	8.36	8.36	7.75	7.93
1164	NASDAQ	DLTR	Fri, Oct 15, 1999	8.56	8.64	7.67	8.21
1163	NASDAQ	DLTR	Thu, Oct 14, 1999	8.63	8.86	8.33	8.69
1162	NASDAQ	DLTR	Wed, Oct 13, 1999	8.88	9.00	8.60	8.64
1161	NASDAQ	DLTR	Tue, Oct 12, 1999	9.43	9.50	8.86	8.86
1160	NASDAQ	DLTR	Mon, Oct 11, 1999	9.22	9.53	9.22	9.46
1159	NASDAQ	DLTR	Fri, Oct 8, 1999	9.08	9.38	9.00	9.26
1158	NASDAQ	DLTR	Thu, Oct 7, 1999	9.08	9.33	8.96	9.06
1157	NASDAQ	DLTR	Wed, Oct 6, 1999	8.94	9.08	8.86	9.08
1156	NASDAQ	DLTR	Tue, Oct 5, 1999	8.90	9.07	8.81	8.92
1155	NASDAQ	DLTR	Mon, Oct 4, 1999	8.84	8.94	8.83	8.90
1154	NASDAQ	DLTR	Fri, Oct 1, 1999	8.85	8.88	8.56	8.81
1153	NASDAQ	DLTR	Thu, Sep 30, 1999	8.93	9.00	8.72	8.88
1152	NASDAQ	DLTR	Wed, Sep 29, 1999	8.64	8.92	8.64	8.90
1151	NASDAQ	DLTR	Tue, Sep 28, 1999	8.64	8.82	8.42	8.61
1150	NASDAQ	DLTR	Mon, Sep 27, 1999	8.53	8.75	8.53	8.68
1149	NASDAQ	DLTR	Fri, Sep 24, 1999	8.22	8.69	8.22	8.53
1148	NASDAQ	DLTR	Thu, Sep 23, 1999	8.36	8.40	8.21	8.22
1147	NASDAQ	DLTR	Wed, Sep 22, 1999	8.36	8.44	8.25	8.36
1146	NASDAQ	DLTR	Tue, Sep 21, 1999	8.60	8.60	8.32	8.35
1145	NASDAQ	DLTR	Mon, Sep 20, 1999	8.69	8.83	8.53	8.58
1144	NASDAQ	DLTR	Fri, Sep 17, 1999	8.32	8.67	8.24	8.65
1143	NASDAQ	DLTR	Thu, Sep 16, 1999	8.22	8.28	7.99	8.22
1142	NASDAQ	DLTR	Wed, Sep 15, 1999	8.08	8.33	8.08	8.25
1141	NASDAQ	DLTR	Tue, Sep 14, 1999	7.78	8.08	7.78	8.06
1140	NASDAQ	DLTR	Mon, Sep 13, 1999	8.01	8.01	7.61	7.61
1139	NASDAQ	DLTR	Fri, Sep 10, 1999	8.03	8.06	7.85	8.01
1138	NASDAQ	DLTR	Thu, Sep 9, 1999	8.00	8.08	7.82	8.03
1137	NASDAQ	DLTR	Wed, Sep 8, 1999	7.88	8.31	7.83	7.94
1136	NASDAQ	DLTR	Tue, Sep 7, 1999	7.78	8.17	7.72	7.94
1135	NASDAQ	DLTR	Fri, Sep 3, 1999	7.53	7.78	7.49	7.69
1134	NASDAQ	DLTR	Thu, Sep 2, 1999	7.50	7.50	7.29	7.31
1133	NASDAQ	DLTR	Wed, Sep 1, 1999	7.33	7.63	7.32	7.51
1132	NASDAQ	DLTR	Tue, Aug 31, 1999	7.53	7.56	7.22	7.33
1131	NASDAQ	DLTR	Mon, Aug 30, 1999	7.85	7.85	7.49	7.49
1130	NASDAQ	DLTR	Fri, Aug 27, 1999	8.11	8.17	7.83	7.83
1129	NASDAQ	DLTR	Thu, Aug 26, 1999	8.17	8.21	8.06	8.14
1128	NASDAQ	DLTR	Wed, Aug 25, 1999	8.40	8.40	8.08	8.11
1127	NASDAQ	DLTR	Tue, Aug 24, 1999	8.47	8.50	8.22	8.33
1126	NASDAQ	DLTR	Mon, Aug 23, 1999	8.47	8.64	8.39	8.53
1125	NASDAQ	DLTR	Fri, Aug 20, 1999	8.33	8.47	8.25	8.42
1124	NASDAQ	DLTR	Thu, Aug 19, 1999	8.36	8.43	8.22	8.22
1123	NASDAQ	DLTR	Wed, Aug 18, 1999	8.53	8.53	8.39	8.43
1122	NASDAQ	DLTR	Tue, Aug 17, 1999	8.56	8.64	8.42	8.43
1121	NASDAQ	DLTR	Mon, Aug 16, 1999	8.47	8.57	8.42	8.50
1120	NASDAQ	DLTR	Fri, Aug 13, 1999	8.42	8.56	8.32	8.54
1119	NASDAQ	DLTR	Thu, Aug 12, 1999	8.03	8.50	7.97	8.31
1118	NASDAQ	DLTR	Wed, Aug 11, 1999	7.99	8.19	7.97	8.04
1117	NASDAQ	DLTR	Tue, Aug 10, 1999	7.78	7.90	7.76	7.89
1116	NASDAQ	DLTR	Mon, Aug 9, 1999	8.19	8.24	7.75	7.81
1115	NASDAQ	DLTR	Fri, Aug 6, 1999	8.28	8.39	8.15	8.15
1114	NASDAQ	DLTR	Thu, Aug 5, 1999	8.31	8.50	8.11	8.42
1113	NASDAQ	DLTR	Wed, Aug 4, 1999	8.67	8.72	8.28	8.28
1112	NASDAQ	DLTR	Tue, Aug 3, 1999	9.28	9.33	8.44	8.44
1111	NASDAQ	DLTR	Mon, Aug 2, 1999	9.36	9.53	9.25	9.29
1110	NASDAQ	DLTR	Fri, Jul 30, 1999	9.56	9.61	9.36	9.40
1109	NASDAQ	DLTR	Thu, Jul 29, 1999	9.72	9.72	9.39	9.44
1108	NASDAQ	DLTR	Wed, Jul 28, 1999	9.89	10.06	9.69	9.75
1107	NASDAQ	DLTR	Tue, Jul 27, 1999	9.67	10.04	9.50	9.92
1106	NASDAQ	DLTR	Mon, Jul 26, 1999	9.78	9.81	9.19	9.21
1105	NASDAQ	DLTR	Fri, Jul 23, 1999	9.99	10.03	9.61	9.83
1104	NASDAQ	DLTR	Thu, Jul 22, 1999	9.65	10.04	9.39	10.01
1103	NASDAQ	DLTR	Wed, Jul 21, 1999	9.72	9.89	9.47	9.89
1102	NASDAQ	DLTR	Tue, Jul 20, 1999	9.72	9.94	9.67	9.72
1101	NASDAQ	DLTR	Mon, Jul 19, 1999	9.78	10.03	9.69	9.79
1100	NASDAQ	DLTR	Fri, Jul 16, 1999	10.21	10.33	9.78	9.83
1099	NASDAQ	DLTR	Thu, Jul 15, 1999	10.00	10.17	9.85	10.16
1098	NASDAQ	DLTR	Wed, Jul 14, 1999	9.78	10.00	9.64	10.00
1097	NASDAQ	DLTR	Tue, Jul 13, 1999	9.53	9.94	9.43	9.83
1096	NASDAQ	DLTR	Mon, Jul 12, 1999	9.79	10.00	9.50	9.63
1095	NASDAQ	DLTR	Fri, Jul 9, 1999	9.51	9.83	9.47	9.78
1094	NASDAQ	DLTR	Thu, Jul 8, 1999	9.44	9.67	9.17	9.53
1093	NASDAQ	DLTR	Wed, Jul 7, 1999	9.61	9.69	9.44	9.49
1092	NASDAQ	DLTR	Tue, Jul 6, 1999	9.22	9.78	9.19	9.72
1091	NASDAQ	DLTR	Fri, Jul 2, 1999	9.89	9.89	9.22	9.24
1090	NASDAQ	DLTR	Thu, Jul 1, 1999	9.75	9.86	9.58	9.82
1089	NASDAQ	DLTR	Wed, Jun 30, 1999	9.56	9.78	9.43	9.78
1088	NASDAQ	DLTR	Tue, Jun 29, 1999	9.33	9.61	9.03	9.58
1087	NASDAQ	DLTR	Mon, Jun 28, 1999	9.03	9.35	9.03	9.31
1086	NASDAQ	DLTR	Fri, Jun 25, 1999	8.94	9.12	8.88	9.00
1085	NASDAQ	DLTR	Thu, Jun 24, 1999	9.04	9.19	8.85	8.85
1084	NASDAQ	DLTR	Wed, Jun 23, 1999	9.10	9.10	8.86	9.08
1083	NASDAQ	DLTR	Tue, Jun 22, 1999	9.19	9.19	8.94	9.10
1082	NASDAQ	DLTR	Mon, Jun 21, 1999	8.81	9.25	8.79	9.25
1081	NASDAQ	DLTR	Fri, Jun 18, 1999	8.85	8.86	8.64	8.86
1080	NASDAQ	DLTR	Thu, Jun 17, 1999	8.42	8.94	8.25	8.86
1079	NASDAQ	DLTR	Wed, Jun 16, 1999	8.21	8.56	8.21	8.47
1078	NASDAQ	DLTR	Tue, Jun 15, 1999	8.13	8.13	7.94	8.03
1077	NASDAQ	DLTR	Mon, Jun 14, 1999	8.22	8.43	8.06	8.11
1076	NASDAQ	DLTR	Fri, Jun 11, 1999	7.99	8.33	7.97	8.21
1075	NASDAQ	DLTR	Thu, Jun 10, 1999	7.53	7.97	7.44	7.97
1074	NASDAQ	DLTR	Wed, Jun 9, 1999	7.42	7.58	7.28	7.56
1073	NASDAQ	DLTR	Tue, Jun 8, 1999	7.75	7.75	7.35	7.36
1072	NASDAQ	DLTR	Mon, Jun 7, 1999	7.64	7.83	7.50	7.75
1071	NASDAQ	DLTR	Fri, Jun 4, 1999	7.51	7.75	7.51	7.57
1070	NASDAQ	DLTR	Thu, Jun 3, 1999	7.67	7.69	7.44	7.46
1069	NASDAQ	DLTR	Wed, Jun 2, 1999	7.42	7.63	7.33	7.63
1068	NASDAQ	DLTR	Tue, Jun 1, 1999	7.50	7.64	7.33	7.36
1067	NASDAQ	DLTR	Fri, May 28, 1999	7.58	7.67	7.33	7.47
1066	NASDAQ	DLTR	Thu, May 27, 1999	7.67	7.79	7.42	7.56
1065	NASDAQ	DLTR	Wed, May 26, 1999	7.67	7.81	7.53	7.78
1064	NASDAQ	DLTR	Tue, May 25, 1999	7.60	7.81	7.53	7.57
1063	NASDAQ	DLTR	Mon, May 24, 1999	7.92	8.00	7.53	7.61
1062	NASDAQ	DLTR	Fri, May 21, 1999	8.28	8.28	7.88	7.92
1061	NASDAQ	DLTR	Thu, May 20, 1999	8.08	8.47	8.08	8.21
1060	NASDAQ	DLTR	Wed, May 19, 1999	8.19	8.25	7.97	8.14
1059	NASDAQ	DLTR	Tue, May 18, 1999	8.00	8.31	8.00	8.13
1058	NASDAQ	DLTR	Mon, May 17, 1999	7.97	8.14	7.82	8.08
1057	NASDAQ	DLTR	Fri, May 14, 1999	7.72	8.04	7.67	7.97
1056	NASDAQ	DLTR	Thu, May 13, 1999	7.47	8.04	7.42	7.76
1055	NASDAQ	DLTR	Wed, May 12, 1999	7.88	7.94	7.21	7.33
1054	NASDAQ	DLTR	Tue, May 11, 1999	8.00	8.17	7.67	7.76
1053	NASDAQ	DLTR	Mon, May 10, 1999	8.44	8.44	7.89	7.99
1052	NASDAQ	DLTR	Fri, May 7, 1999	8.14	8.44	8.11	8.44
1051	NASDAQ	DLTR	Thu, May 6, 1999	8.31	8.50	7.97	8.04
1050	NASDAQ	DLTR	Wed, May 5, 1999	8.53	8.56	8.00	8.42
1049	NASDAQ	DLTR	Tue, May 4, 1999	7.94	8.72	7.90	8.44
1048	NASDAQ	DLTR	Mon, May 3, 1999	8.11	8.19	7.78	7.92
1047	NASDAQ	DLTR	Fri, Apr 30, 1999	8.33	8.44	7.81	8.11
1046	NASDAQ	DLTR	Thu, Apr 29, 1999	8.78	8.78	8.04	8.28
1045	NASDAQ	DLTR	Wed, Apr 28, 1999	8.50	8.96	8.39	8.67
1044	NASDAQ	DLTR	Tue, Apr 27, 1999	8.47	8.61	8.39	8.44
1043	NASDAQ	DLTR	Mon, Apr 26, 1999	8.69	8.69	8.33	8.44
1042	NASDAQ	DLTR	Fri, Apr 23, 1999	8.69	8.72	8.11	8.61
1041	NASDAQ	DLTR	Thu, Apr 22, 1999	8.00	8.69	8.00	8.65
1040	NASDAQ	DLTR	Wed, Apr 21, 1999	7.50	8.08	7.44	7.92
1039	NASDAQ	DLTR	Tue, Apr 20, 1999	6.97	7.47	6.85	7.47
1038	NASDAQ	DLTR	Mon, Apr 19, 1999	7.03	7.22	6.86	6.88
1037	NASDAQ	DLTR	Fri, Apr 16, 1999	7.83	7.85	6.86	6.97
1036	NASDAQ	DLTR	Thu, Apr 15, 1999	7.92	7.97	7.63	7.79
1035	NASDAQ	DLTR	Wed, Apr 14, 1999	8.06	8.25	7.83	7.90
1034	NASDAQ	DLTR	Tue, Apr 13, 1999	8.22	8.22	7.85	8.01
1033	NASDAQ	DLTR	Mon, Apr 12, 1999	7.94	8.36	7.86	8.17
1032	NASDAQ	DLTR	Fri, Apr 9, 1999	7.56	8.15	7.36	7.97
1031	NASDAQ	DLTR	Thu, Apr 8, 1999	7.69	7.79	7.36	7.47
1030	NASDAQ	DLTR	Wed, Apr 7, 1999	8.25	8.44	7.72	7.75
1029	NASDAQ	DLTR	Tue, Apr 6, 1999	7.75	8.31	7.17	7.72
1028	NASDAQ	DLTR	Mon, Apr 5, 1999	6.67	7.69	6.64	7.69
1027	NASDAQ	DLTR	Thu, Apr 1, 1999	7.03	7.03	6.39	6.50
1026	NASDAQ	DLTR	Wed, Mar 31, 1999	7.06	7.17	6.83	6.88
1025	NASDAQ	DLTR	Tue, Mar 30, 1999	7.19	7.22	7.03	7.06
1024	NASDAQ	DLTR	Mon, Mar 29, 1999	7.67	7.67	7.11	7.15
1023	NASDAQ	DLTR	Fri, Mar 26, 1999	7.78	7.81	7.44	7.54
1022	NASDAQ	DLTR	Thu, Mar 25, 1999	7.78	7.86	7.74	7.79
1021	NASDAQ	DLTR	Wed, Mar 24, 1999	7.58	7.75	7.53	7.75
1020	NASDAQ	DLTR	Tue, Mar 23, 1999	7.81	7.86	7.45	7.53
1019	NASDAQ	DLTR	Mon, Mar 22, 1999	8.17	8.28	7.75	7.79
1018	NASDAQ	DLTR	Fri, Mar 19, 1999	7.69	8.39	7.67	8.19
1017	NASDAQ	DLTR	Thu, Mar 18, 1999	8.01	8.08	7.47	7.60
1016	NASDAQ	DLTR	Wed, Mar 17, 1999	8.22	8.23	8.00	8.01
1015	NASDAQ	DLTR	Tue, Mar 16, 1999	8.22	8.36	8.03	8.22
1014	NASDAQ	DLTR	Mon, Mar 15, 1999	8.44	8.47	8.19	8.28
1013	NASDAQ	DLTR	Fri, Mar 12, 1999	8.89	8.92	8.36	8.36
1012	NASDAQ	DLTR	Thu, Mar 11, 1999	8.69	8.89	8.67	8.89
1011	NASDAQ	DLTR	Wed, Mar 10, 1999	8.64	8.83	8.58	8.71
1010	NASDAQ	DLTR	Tue, Mar 9, 1999	8.72	8.83	8.56	8.72
1009	NASDAQ	DLTR	Mon, Mar 8, 1999	9.06	9.19	8.69	8.76
1008	NASDAQ	DLTR	Fri, Mar 5, 1999	8.94	9.25	8.94	9.00
1007	NASDAQ	DLTR	Thu, Mar 4, 1999	8.72	9.14	8.69	8.99
1006	NASDAQ	DLTR	Wed, Mar 3, 1999	8.67	8.89	8.56	8.74
1005	NASDAQ	DLTR	Tue, Mar 2, 1999	8.83	9.08	8.64	8.64
1004	NASDAQ	DLTR	Mon, Mar 1, 1999	8.89	9.03	8.81	8.82
1003	NASDAQ	DLTR	Fri, Feb 26, 1999	9.08	9.24	8.86	8.89
1002	NASDAQ	DLTR	Thu, Feb 25, 1999	9.36	9.36	8.94	9.00
1001	NASDAQ	DLTR	Wed, Feb 24, 1999	9.50	9.58	9.22	9.22
1000	NASDAQ	DLTR	Tue, Feb 23, 1999	9.67	9.71	9.22	9.36
999	NASDAQ	DLTR	Mon, Feb 22, 1999	9.61	9.89	9.53	9.67
998	NASDAQ	DLTR	Fri, Feb 19, 1999	9.33	9.69	9.11	9.64
997	NASDAQ	DLTR	Thu, Feb 18, 1999	8.72	9.36	8.64	9.28
996	NASDAQ	DLTR	Wed, Feb 17, 1999	8.67	8.75	8.33	8.67
995	NASDAQ	DLTR	Tue, Feb 16, 1999	8.72	8.81	8.64	8.68
994	NASDAQ	DLTR	Fri, Feb 12, 1999	8.72	8.78	8.56	8.65
993	NASDAQ	DLTR	Thu, Feb 11, 1999	8.88	8.89	8.64	8.71
992	NASDAQ	DLTR	Wed, Feb 10, 1999	7.97	8.31	7.89	8.28
991	NASDAQ	DLTR	Tue, Feb 9, 1999	8.56	8.61	7.89	7.89
990	NASDAQ	DLTR	Mon, Feb 8, 1999	8.64	8.69	8.46	8.58
989	NASDAQ	DLTR	Fri, Feb 5, 1999	9.28	9.28	8.61	8.67
988	NASDAQ	DLTR	Thu, Feb 4, 1999	9.42	9.42	9.11	9.11
987	NASDAQ	DLTR	Wed, Feb 3, 1999	9.58	9.61	9.32	9.36
986	NASDAQ	DLTR	Tue, Feb 2, 1999	9.58	9.58	9.44	9.51
985	NASDAQ	DLTR	Mon, Feb 1, 1999	9.67	9.67	9.06	9.58
984	NASDAQ	DLTR	Fri, Jan 29, 1999	10.14	10.25	9.53	9.60
983	NASDAQ	DLTR	Thu, Jan 28, 1999	10.61	10.61	10.03	10.22
982	NASDAQ	DLTR	Wed, Jan 27, 1999	10.22	10.56	10.22	10.44
981	NASDAQ	DLTR	Tue, Jan 26, 1999	10.39	10.44	10.11	10.25
980	NASDAQ	DLTR	Mon, Jan 25, 1999	10.28	10.42	10.00	10.39
979	NASDAQ	DLTR	Fri, Jan 22, 1999	9.33	10.44	9.28	10.28
978	NASDAQ	DLTR	Thu, Jan 21, 1999	10.00	10.00	9.33	9.54
977	NASDAQ	DLTR	Wed, Jan 20, 1999	9.58	10.00	9.51	9.94
976	NASDAQ	DLTR	Tue, Jan 19, 1999	9.33	9.64	9.28	9.51
975	NASDAQ	DLTR	Fri, Jan 15, 1999	8.97	9.44	8.78	9.33
974	NASDAQ	DLTR	Thu, Jan 14, 1999	9.50	9.50	8.86	8.89
973	NASDAQ	DLTR	Wed, Jan 13, 1999	9.58	9.83	9.03	9.44
972	NASDAQ	DLTR	Tue, Jan 12, 1999	9.85	9.89	9.61	9.89
971	NASDAQ	DLTR	Mon, Jan 11, 1999	10.14	10.14	9.58	9.83
970	NASDAQ	DLTR	Fri, Jan 8, 1999	10.72	10.72	9.97	10.08
969	NASDAQ	DLTR	Thu, Jan 7, 1999	10.61	10.78	10.39	10.64
968	NASDAQ	DLTR	Wed, Jan 6, 1999	9.89	10.94	9.83	10.78
967	NASDAQ	DLTR	Tue, Jan 5, 1999	9.03	9.67	9.03	9.60
966	NASDAQ	DLTR	Mon, Jan 4, 1999	9.67	9.81	8.86	8.90
965	NASDAQ	DLTR	Thu, Dec 31, 1998	9.22	9.81	9.22	9.71
964	NASDAQ	DLTR	Wed, Dec 30, 1998	9.39	9.44	9.01	9.32
963	NASDAQ	DLTR	Tue, Dec 29, 1998	9.39	9.57	9.35	9.42
962	NASDAQ	DLTR	Mon, Dec 28, 1998	9.63	9.78	9.39	9.56
961	NASDAQ	DLTR	Thu, Dec 24, 1998	9.56	9.81	9.44	9.69
960	NASDAQ	DLTR	Wed, Dec 23, 1998	9.14	9.61	8.92	9.61
959	NASDAQ	DLTR	Tue, Dec 22, 1998	9.25	9.31	8.93	8.94
958	NASDAQ	DLTR	Mon, Dec 21, 1998	9.44	9.44	8.94	9.35
957	NASDAQ	DLTR	Fri, Dec 18, 1998	9.14	9.44	9.11	9.42
956	NASDAQ	DLTR	Thu, Dec 17, 1998	9.21	9.31	9.19	9.28
955	NASDAQ	DLTR	Wed, Dec 16, 1998	9.33	9.44	9.19	9.22
954	NASDAQ	DLTR	Tue, Dec 15, 1998	8.81	9.36	8.78	9.35
953	NASDAQ	DLTR	Mon, Dec 14, 1998	8.65	9.46	8.36	8.60
952	NASDAQ	DLTR	Fri, Dec 11, 1998	8.78	8.89	8.42	8.65
951	NASDAQ	DLTR	Thu, Dec 10, 1998	9.03	9.17	8.85	8.86
950	NASDAQ	DLTR	Wed, Dec 9, 1998	9.22	9.33	9.11	9.13
949	NASDAQ	DLTR	Tue, Dec 8, 1998	9.53	9.64	9.11	9.17
948	NASDAQ	DLTR	Mon, Dec 7, 1998	9.56	9.78	9.42	9.50
947	NASDAQ	DLTR	Fri, Dec 4, 1998	10.00	10.00	9.30	9.50
946	NASDAQ	DLTR	Thu, Dec 3, 1998	10.44	10.83	9.78	10.06
945	NASDAQ	DLTR	Wed, Dec 2, 1998	10.33	10.56	10.33	10.43
944	NASDAQ	DLTR	Tue, Dec 1, 1998	10.11	10.44	9.83	10.42
943	NASDAQ	DLTR	Mon, Nov 30, 1998	9.83	10.25	9.83	10.08
942	NASDAQ	DLTR	Fri, Nov 27, 1998	9.58	9.89	9.58	9.78
941	NASDAQ	DLTR	Wed, Nov 25, 1998	9.39	9.78	9.17	9.67
940	NASDAQ	DLTR	Tue, Nov 24, 1998	9.94	9.94	8.94	9.22
939	NASDAQ	DLTR	Mon, Nov 23, 1998	9.11	10.01	8.97	9.89
938	NASDAQ	DLTR	Fri, Nov 20, 1998	9.06	9.24	8.89	9.06
937	NASDAQ	DLTR	Thu, Nov 19, 1998	8.83	9.00	8.82	9.00
936	NASDAQ	DLTR	Wed, Nov 18, 1998	8.64	8.81	8.51	8.81
935	NASDAQ	DLTR	Tue, Nov 17, 1998	8.58	8.75	8.42	8.61
934	NASDAQ	DLTR	Mon, Nov 16, 1998	8.82	9.00	8.67	8.69
933	NASDAQ	DLTR	Fri, Nov 13, 1998	9.04	9.17	8.78	8.86
932	NASDAQ	DLTR	Thu, Nov 12, 1998	9.56	9.56	8.89	9.00
931	NASDAQ	DLTR	Wed, Nov 11, 1998	9.11	9.56	9.11	9.44
930	NASDAQ	DLTR	Tue, Nov 10, 1998	9.58	9.58	9.11	9.14
929	NASDAQ	DLTR	Mon, Nov 9, 1998	9.44	9.64	9.33	9.47
928	NASDAQ	DLTR	Fri, Nov 6, 1998	9.33	9.56	9.17	9.56
927	NASDAQ	DLTR	Thu, Nov 5, 1998	9.51	9.67	9.17	9.22
926	NASDAQ	DLTR	Wed, Nov 4, 1998	9.17	9.61	9.06	9.56
925	NASDAQ	DLTR	Tue, Nov 3, 1998	9.03	9.08	8.83	8.96
924	NASDAQ	DLTR	Mon, Nov 2, 1998	8.61	9.22	8.47	9.22
923	NASDAQ	DLTR	Fri, Oct 30, 1998	8.86	9.08	8.44	8.57
922	NASDAQ	DLTR	Thu, Oct 29, 1998	8.56	8.89	8.47	8.83
921	NASDAQ	DLTR	Wed, Oct 28, 1998	8.14	8.75	8.08	8.56
920	NASDAQ	DLTR	Tue, Oct 27, 1998	7.97	8.44	7.97	8.21
919	NASDAQ	DLTR	Mon, Oct 26, 1998	7.78	8.25	7.78	7.97
918	NASDAQ	DLTR	Fri, Oct 23, 1998	7.86	8.06	7.67	7.75
917	NASDAQ	DLTR	Thu, Oct 22, 1998	7.82	8.00	7.33	7.75
916	NASDAQ	DLTR	Wed, Oct 21, 1998	7.56	7.86	7.14	7.47
915	NASDAQ	DLTR	Tue, Oct 20, 1998	7.78	8.31	7.36	7.51
914	NASDAQ	DLTR	Mon, Oct 19, 1998	7.31	7.86	7.14	7.61
913	NASDAQ	DLTR	Fri, Oct 16, 1998	6.50	7.56	6.33	7.28
912	NASDAQ	DLTR	Thu, Oct 15, 1998	6.19	6.61	6.06	6.39
911	NASDAQ	DLTR	Wed, Oct 14, 1998	6.11	6.39	5.97	6.25
910	NASDAQ	DLTR	Tue, Oct 13, 1998	6.33	6.47	5.89	6.08
909	NASDAQ	DLTR	Mon, Oct 12, 1998	6.61	6.67	6.33	6.44
908	NASDAQ	DLTR	Fri, Oct 9, 1998	6.39	6.75	6.00	6.43
907	NASDAQ	DLTR	Thu, Oct 8, 1998	5.72	6.39	5.28	6.39
906	NASDAQ	DLTR	Wed, Oct 7, 1998	6.83	6.83	6.11	6.15
905	NASDAQ	DLTR	Tue, Oct 6, 1998	7.50	7.56	6.81	6.89
904	NASDAQ	DLTR	Mon, Oct 5, 1998	7.33	7.39	7.00	7.25
903	NASDAQ	DLTR	Fri, Oct 2, 1998	6.83	7.36	6.83	7.33
902	NASDAQ	DLTR	Thu, Oct 1, 1998	6.86	7.19	6.67	6.89
901	NASDAQ	DLTR	Wed, Sep 30, 1998	6.53	7.06	6.53	6.96
900	NASDAQ	DLTR	Tue, Sep 29, 1998	6.92	7.11	6.53	6.90
899	NASDAQ	DLTR	Mon, Sep 28, 1998	6.67	7.00	6.42	6.43
898	NASDAQ	DLTR	Fri, Sep 25, 1998	6.53	6.72	6.19	6.64
897	NASDAQ	DLTR	Thu, Sep 24, 1998	7.04	7.08	6.51	6.56
896	NASDAQ	DLTR	Wed, Sep 23, 1998	7.28	7.28	7.00	7.04
895	NASDAQ	DLTR	Tue, Sep 22, 1998	7.00	7.39	6.94	7.04
894	NASDAQ	DLTR	Mon, Sep 21, 1998	7.08	7.28	6.89	6.90
893	NASDAQ	DLTR	Fri, Sep 18, 1998	7.00	7.36	7.00	7.33
892	NASDAQ	DLTR	Thu, Sep 17, 1998	7.39	7.44	6.97	7.06
891	NASDAQ	DLTR	Wed, Sep 16, 1998	7.64	7.72	7.58	7.61
890	NASDAQ	DLTR	Tue, Sep 15, 1998	7.86	7.86	7.61	7.61
889	NASDAQ	DLTR	Mon, Sep 14, 1998	7.81	8.17	7.69	7.78
888	NASDAQ	DLTR	Fri, Sep 11, 1998	7.25	7.81	7.25	7.78
887	NASDAQ	DLTR	Thu, Sep 10, 1998	7.75	7.75	7.22	7.28
886	NASDAQ	DLTR	Wed, Sep 9, 1998	7.56	7.86	7.47	7.75
885	NASDAQ	DLTR	Tue, Sep 8, 1998	7.00	7.64	7.00	7.56
884	NASDAQ	DLTR	Fri, Sep 4, 1998	6.83	7.22	6.53	6.89
883	NASDAQ	DLTR	Thu, Sep 3, 1998	6.86	6.89	6.47	6.78
882	NASDAQ	DLTR	Wed, Sep 2, 1998	6.94	7.00	6.78	6.85
881	NASDAQ	DLTR	Tue, Sep 1, 1998	6.56	7.03	6.33	6.81
880	NASDAQ	DLTR	Mon, Aug 31, 1998	6.81	7.00	6.36	6.44
879	NASDAQ	DLTR	Fri, Aug 28, 1998	7.44	7.50	6.56	6.93
878	NASDAQ	DLTR	Thu, Aug 27, 1998	8.00	8.00	7.25	7.35
877	NASDAQ	DLTR	Wed, Aug 26, 1998	8.44	8.44	7.92	8.01
876	NASDAQ	DLTR	Tue, Aug 25, 1998	8.47	8.69	8.39	8.44
875	NASDAQ	DLTR	Mon, Aug 24, 1998	8.44	8.67	8.31	8.36
874	NASDAQ	DLTR	Fri, Aug 21, 1998	9.11	9.19	8.19	8.44
873	NASDAQ	DLTR	Thu, Aug 20, 1998	10.00	10.00	8.08	9.14
872	NASDAQ	DLTR	Wed, Aug 19, 1998	10.17	10.17	9.83	9.89
871	NASDAQ	DLTR	Tue, Aug 18, 1998	10.22	10.22	9.89	10.07
870	NASDAQ	DLTR	Mon, Aug 17, 1998	9.92	10.25	9.78	10.19
869	NASDAQ	DLTR	Fri, Aug 14, 1998	10.00	10.08	9.81	9.81
868	NASDAQ	DLTR	Thu, Aug 13, 1998	9.64	9.94	9.54	9.81
867	NASDAQ	DLTR	Wed, Aug 12, 1998	9.36	9.78	9.18	9.57
866	NASDAQ	DLTR	Tue, Aug 11, 1998	9.00	9.22	8.89	9.15
865	NASDAQ	DLTR	Mon, Aug 10, 1998	9.64	9.64	8.94	9.11
864	NASDAQ	DLTR	Fri, Aug 7, 1998	9.56	9.72	9.39	9.50
863	NASDAQ	DLTR	Thu, Aug 6, 1998	9.33	9.50	9.00	9.50
862	NASDAQ	DLTR	Wed, Aug 5, 1998	9.42	9.69	9.00	9.32
861	NASDAQ	DLTR	Tue, Aug 4, 1998	10.42	10.44	9.31	9.42
860	NASDAQ	DLTR	Mon, Aug 3, 1998	10.06	10.22	9.44	10.22
859	NASDAQ	DLTR	Fri, Jul 31, 1998	10.69	10.94	9.89	10.08
858	NASDAQ	DLTR	Thu, Jul 30, 1998	10.78	11.00	10.63	10.78
857	NASDAQ	DLTR	Wed, Jul 29, 1998	10.72	10.78	10.58	10.64
856	NASDAQ	DLTR	Tue, Jul 28, 1998	10.33	10.82	10.31	10.69
855	NASDAQ	DLTR	Mon, Jul 27, 1998	10.78	10.92	10.22	10.35
854	NASDAQ	DLTR	Fri, Jul 24, 1998	10.17	10.67	10.17	10.67
853	NASDAQ	DLTR	Thu, Jul 23, 1998	10.33	10.67	10.00	10.22
852	NASDAQ	DLTR	Wed, Jul 22, 1998	10.00	10.47	9.83	10.36
851	NASDAQ	DLTR	Tue, Jul 21, 1998	10.00	10.14	9.83	9.92
850	NASDAQ	DLTR	Mon, Jul 20, 1998	9.69	9.97	9.58	9.94
849	NASDAQ	DLTR	Fri, Jul 17, 1998	9.61	9.83	9.44	9.61
848	NASDAQ	DLTR	Thu, Jul 16, 1998	9.33	9.61	9.28	9.61
847	NASDAQ	DLTR	Wed, Jul 15, 1998	9.36	9.56	9.22	9.42
846	NASDAQ	DLTR	Tue, Jul 14, 1998	9.33	9.33	9.14	9.31
845	NASDAQ	DLTR	Mon, Jul 13, 1998	9.28	9.33	9.11	9.33
844	NASDAQ	DLTR	Fri, Jul 10, 1998	9.42	9.42	9.19	9.19
843	NASDAQ	DLTR	Thu, Jul 9, 1998	9.19	9.44	9.03	9.33
842	NASDAQ	DLTR	Wed, Jul 8, 1998	8.89	9.11	8.89	9.11
841	NASDAQ	DLTR	Tue, Jul 7, 1998	9.28	9.33	8.89	8.92
840	NASDAQ	DLTR	Mon, Jul 6, 1998	8.83	9.00	8.75	9.00
839	NASDAQ	DLTR	Thu, Jul 2, 1998	8.97	9.00	8.83	8.83
838	NASDAQ	DLTR	Wed, Jul 1, 1998	9.08	9.28	8.86	8.88
837	NASDAQ	DLTR	Tue, Jun 30, 1998	9.17	9.17	9.00	9.03
836	NASDAQ	DLTR	Mon, Jun 29, 1998	8.89	9.15	8.78	9.15
835	NASDAQ	DLTR	Fri, Jun 26, 1998	8.96	9.11	8.89	8.89
834	NASDAQ	DLTR	Thu, Jun 25, 1998	8.76	9.11	8.76	8.95
833	NASDAQ	DLTR	Wed, Jun 24, 1998	9.19	9.19	8.72	8.72
832	NASDAQ	DLTR	Tue, Jun 23, 1998	9.07	9.32	8.98	9.20
831	NASDAQ	DLTR	Mon, Jun 22, 1998	8.54	9.07	8.54	9.04
830	NASDAQ	DLTR	Fri, Jun 19, 1998	8.57	8.65	8.39	8.54
829	NASDAQ	DLTR	Thu, Jun 18, 1998	8.74	8.74	8.46	8.46
828	NASDAQ	DLTR	Wed, Jun 17, 1998	8.54	8.85	8.54	8.74
827	NASDAQ	DLTR	Tue, Jun 16, 1998	8.32	8.61	8.32	8.52
826	NASDAQ	DLTR	Mon, Jun 15, 1998	8.70	8.70	8.31	8.32
825	NASDAQ	DLTR	Fri, Jun 12, 1998	8.45	8.72	8.17	8.71
824	NASDAQ	DLTR	Thu, Jun 11, 1998	8.15	8.46	7.93	8.43
823	NASDAQ	DLTR	Wed, Jun 10, 1998	8.41	8.43	8.11	8.13
822	NASDAQ	DLTR	Tue, Jun 9, 1998	8.82	8.91	8.37	8.41
821	NASDAQ	DLTR	Mon, Jun 8, 1998	8.26	8.85	8.15	8.85
820	NASDAQ	DLTR	Fri, Jun 5, 1998	7.65	8.22	7.64	8.22
819	NASDAQ	DLTR	Thu, Jun 4, 1998	7.52	7.69	7.47	7.65
818	NASDAQ	DLTR	Wed, Jun 3, 1998	7.56	7.69	7.43	7.45
817	NASDAQ	DLTR	Tue, Jun 2, 1998	7.52	7.63	7.52	7.57
816	NASDAQ	DLTR	Mon, Jun 1, 1998	7.67	7.72	7.52	7.52
815	NASDAQ	DLTR	Fri, May 29, 1998	7.78	7.78	7.57	7.67
814	NASDAQ	DLTR	Thu, May 28, 1998	7.74	7.82	7.59	7.78
813	NASDAQ	DLTR	Wed, May 27, 1998	7.85	7.91	7.65	7.66
812	NASDAQ	DLTR	Tue, May 26, 1998	7.96	8.04	7.82	7.85
811	NASDAQ	DLTR	Fri, May 22, 1998	7.83	7.98	7.83	7.87
810	NASDAQ	DLTR	Thu, May 21, 1998	7.87	7.93	7.80	7.91
809	NASDAQ	DLTR	Wed, May 20, 1998	7.89	8.00	7.74	7.91
808	NASDAQ	DLTR	Tue, May 19, 1998	7.80	7.96	7.76	7.93
807	NASDAQ	DLTR	Mon, May 18, 1998	7.85	7.95	7.72	7.74
806	NASDAQ	DLTR	Fri, May 15, 1998	7.76	7.93	7.64	7.83
805	NASDAQ	DLTR	Thu, May 14, 1998	7.93	7.96	7.74	7.74
804	NASDAQ	DLTR	Wed, May 13, 1998	7.87	8.02	7.78	7.92
803	NASDAQ	DLTR	Tue, May 12, 1998	7.85	7.87	7.63	7.87
802	NASDAQ	DLTR	Mon, May 11, 1998	7.89	7.91	7.67	7.85
801	NASDAQ	DLTR	Fri, May 8, 1998	7.89	8.04	7.76	7.89
800	NASDAQ	DLTR	Thu, May 7, 1998	7.89	8.04	7.85	8.00
799	NASDAQ	DLTR	Wed, May 6, 1998	8.11	8.15	7.87	7.89
798	NASDAQ	DLTR	Tue, May 5, 1998	8.26	8.41	8.04	8.04
797	NASDAQ	DLTR	Mon, May 4, 1998	8.22	8.37	8.15	8.32
796	NASDAQ	DLTR	Fri, May 1, 1998	8.07	8.22	8.03	8.15
795	NASDAQ	DLTR	Thu, Apr 30, 1998	7.87	8.09	7.87	8.04
794	NASDAQ	DLTR	Wed, Apr 29, 1998	8.02	8.15	7.82	7.82
793	NASDAQ	DLTR	Tue, Apr 28, 1998	8.07	8.17	7.93	8.09
792	NASDAQ	DLTR	Mon, Apr 27, 1998	7.82	8.28	7.82	8.15
791	NASDAQ	DLTR	Fri, Apr 24, 1998	7.85	8.00	7.78	7.95
790	NASDAQ	DLTR	Thu, Apr 23, 1998	7.82	7.93	7.43	7.43
789	NASDAQ	DLTR	Wed, Apr 22, 1998	7.84	8.09	7.74	7.85
788	NASDAQ	DLTR	Tue, Apr 21, 1998	7.56	7.85	7.56	7.81
787	NASDAQ	DLTR	Mon, Apr 20, 1998	7.72	7.72	7.54	7.67
786	NASDAQ	DLTR	Fri, Apr 17, 1998	7.57	7.72	7.48	7.72
785	NASDAQ	DLTR	Thu, Apr 16, 1998	7.69	7.72	7.59	7.59
784	NASDAQ	DLTR	Wed, Apr 15, 1998	7.85	7.85	7.57	7.69
783	NASDAQ	DLTR	Tue, Apr 14, 1998	7.52	7.93	7.52	7.85
782	NASDAQ	DLTR	Mon, Apr 13, 1998	7.70	7.96	7.56	7.60
781	NASDAQ	DLTR	Thu, Apr 9, 1998	7.74	7.87	7.67	7.70
780	NASDAQ	DLTR	Wed, Apr 8, 1998	7.93	8.17	7.64	7.82
779	NASDAQ	DLTR	Tue, Apr 7, 1998	8.24	8.32	7.70	7.93
778	NASDAQ	DLTR	Mon, Apr 6, 1998	8.43	8.63	8.22	8.28
777	NASDAQ	DLTR	Fri, Apr 3, 1998	8.11	8.56	8.11	8.46
776	NASDAQ	DLTR	Thu, Apr 2, 1998	7.74	7.96	7.72	7.87
775	NASDAQ	DLTR	Wed, Apr 1, 1998	7.83	7.85	7.52	7.76
774	NASDAQ	DLTR	Tue, Mar 31, 1998	7.76	8.02	7.76	7.87
773	NASDAQ	DLTR	Mon, Mar 30, 1998	7.41	7.85	7.37	7.80
772	NASDAQ	DLTR	Fri, Mar 27, 1998	7.50	7.61	7.37	7.45
771	NASDAQ	DLTR	Thu, Mar 26, 1998	7.30	7.54	7.00	7.54
770	NASDAQ	DLTR	Wed, Mar 25, 1998	7.46	7.56	7.20	7.30
769	NASDAQ	DLTR	Tue, Mar 24, 1998	7.69	7.69	7.38	7.50
768	NASDAQ	DLTR	Mon, Mar 23, 1998	7.59	7.69	7.54	7.67
767	NASDAQ	DLTR	Fri, Mar 20, 1998	7.57	7.65	7.50	7.59
766	NASDAQ	DLTR	Thu, Mar 19, 1998	7.38	7.59	7.37	7.56
765	NASDAQ	DLTR	Wed, Mar 18, 1998	7.19	7.45	7.09	7.45
764	NASDAQ	DLTR	Tue, Mar 17, 1998	6.80	7.32	6.80	7.31
763	NASDAQ	DLTR	Mon, Mar 16, 1998	6.70	6.95	6.65	6.95
762	NASDAQ	DLTR	Fri, Mar 13, 1998	6.52	6.67	6.52	6.67
761	NASDAQ	DLTR	Thu, Mar 12, 1998	6.24	6.50	6.24	6.49
760	NASDAQ	DLTR	Wed, Mar 11, 1998	6.15	6.24	6.07	6.24
759	NASDAQ	DLTR	Tue, Mar 10, 1998	6.15	6.26	6.13	6.26
758	NASDAQ	DLTR	Mon, Mar 9, 1998	6.22	6.24	6.14	6.15
757	NASDAQ	DLTR	Fri, Mar 6, 1998	6.30	6.30	6.17	6.24
756	NASDAQ	DLTR	Thu, Mar 5, 1998	6.24	6.33	6.17	6.24
755	NASDAQ	DLTR	Wed, Mar 4, 1998	6.22	6.41	6.22	6.35
754	NASDAQ	DLTR	Tue, Mar 3, 1998	6.30	6.30	6.22	6.26
753	NASDAQ	DLTR	Mon, Mar 2, 1998	6.43	6.54	6.26	6.30
752	NASDAQ	DLTR	Fri, Feb 27, 1998	6.35	6.45	6.22	6.43
751	NASDAQ	DLTR	Thu, Feb 26, 1998	6.33	6.50	6.30	6.41
750	NASDAQ	DLTR	Wed, Feb 25, 1998	6.30	6.41	6.29	6.32
749	NASDAQ	DLTR	Tue, Feb 24, 1998	6.26	6.37	6.22	6.35
748	NASDAQ	DLTR	Mon, Feb 23, 1998	6.22	6.41	6.22	6.33
747	NASDAQ	DLTR	Fri, Feb 20, 1998	6.35	6.48	6.22	6.22
746	NASDAQ	DLTR	Thu, Feb 19, 1998	6.48	6.48	6.35	6.35
745	NASDAQ	DLTR	Wed, Feb 18, 1998	6.59	6.60	6.43	6.44
744	NASDAQ	DLTR	Tue, Feb 17, 1998	6.26	6.59	6.26	6.54
743	NASDAQ	DLTR	Fri, Feb 13, 1998	6.06	6.32	6.04	6.22
742	NASDAQ	DLTR	Thu, Feb 12, 1998	6.24	6.28	6.07	6.08
741	NASDAQ	DLTR	Wed, Feb 11, 1998	6.37	6.41	6.11	6.22
740	NASDAQ	DLTR	Tue, Feb 10, 1998	6.35	6.41	6.34	6.38
739	NASDAQ	DLTR	Mon, Feb 9, 1998	6.39	6.43	6.22	6.41
738	NASDAQ	DLTR	Fri, Feb 6, 1998	6.59	6.91	6.41	6.45
737	NASDAQ	DLTR	Thu, Feb 5, 1998	6.45	6.59	6.36	6.58
736	NASDAQ	DLTR	Wed, Feb 4, 1998	6.45	6.48	6.26	6.45
735	NASDAQ	DLTR	Tue, Feb 3, 1998	6.41	6.48	6.33	6.41
734	NASDAQ	DLTR	Mon, Feb 2, 1998	6.39	6.46	6.30	6.37
733	NASDAQ	DLTR	Fri, Jan 30, 1998	6.15	6.33	6.11	6.31
732	NASDAQ	DLTR	Thu, Jan 29, 1998	6.20	6.41	6.07	6.19
731	NASDAQ	DLTR	Wed, Jan 28, 1998	5.58	6.28	5.58	6.20
730	NASDAQ	DLTR	Tue, Jan 27, 1998	5.67	5.87	5.57	5.61
729	NASDAQ	DLTR	Mon, Jan 26, 1998	5.61	5.78	5.59	5.69
728	NASDAQ	DLTR	Fri, Jan 23, 1998	5.63	5.72	5.50	5.57
727	NASDAQ	DLTR	Thu, Jan 22, 1998	5.37	5.41	5.35	5.37
726	NASDAQ	DLTR	Wed, Jan 21, 1998	5.39	5.46	5.33	5.37
725	NASDAQ	DLTR	Tue, Jan 20, 1998	5.33	5.48	5.30	5.39
724	NASDAQ	DLTR	Fri, Jan 16, 1998	5.46	5.46	5.30	5.32
723	NASDAQ	DLTR	Thu, Jan 15, 1998	5.59	5.59	5.32	5.39
722	NASDAQ	DLTR	Wed, Jan 14, 1998	5.74	5.82	5.52	5.56
721	NASDAQ	DLTR	Tue, Jan 13, 1998	5.59	5.80	5.48	5.74
720	NASDAQ	DLTR	Mon, Jan 12, 1998	5.19	5.63	5.11	5.59
719	NASDAQ	DLTR	Fri, Jan 9, 1998	5.70	5.70	5.31	5.46
718	NASDAQ	DLTR	Thu, Jan 8, 1998	5.64	5.72	5.52	5.68
717	NASDAQ	DLTR	Wed, Jan 7, 1998	5.65	5.70	5.59	5.69
716	NASDAQ	DLTR	Tue, Jan 6, 1998	5.82	5.83	5.63	5.65
715	NASDAQ	DLTR	Mon, Jan 5, 1998	5.76	5.91	5.57	5.67
714	NASDAQ	DLTR	Fri, Jan 2, 1998	6.13	6.13	5.70	5.77
713	NASDAQ	DLTR	Wed, Dec 31, 1997	6.04	6.30	6.00	6.13
712	NASDAQ	DLTR	Tue, Dec 30, 1997	5.70	6.04	5.70	5.93
711	NASDAQ	DLTR	Mon, Dec 29, 1997	5.39	5.71	5.39	5.61
710	NASDAQ	DLTR	Fri, Dec 26, 1997	5.32	5.52	5.32	5.41
709	NASDAQ	DLTR	Wed, Dec 24, 1997	5.32	5.41	5.30	5.32
708	NASDAQ	DLTR	Tue, Dec 23, 1997	5.57	5.61	5.32	5.39
707	NASDAQ	DLTR	Mon, Dec 22, 1997	5.59	5.67	5.52	5.56
706	NASDAQ	DLTR	Fri, Dec 19, 1997	5.54	5.65	5.54	5.65
705	NASDAQ	DLTR	Thu, Dec 18, 1997	5.70	5.80	5.56	5.63
704	NASDAQ	DLTR	Wed, Dec 17, 1997	5.61	5.80	5.59	5.71
703	NASDAQ	DLTR	Tue, Dec 16, 1997	5.72	5.82	5.39	5.52
702	NASDAQ	DLTR	Mon, Dec 15, 1997	5.70	5.74	5.59	5.63
701	NASDAQ	DLTR	Fri, Dec 12, 1997	5.72	5.83	5.61	5.63
700	NASDAQ	DLTR	Thu, Dec 11, 1997	5.82	5.83	5.70	5.72
699	NASDAQ	DLTR	Wed, Dec 10, 1997	5.89	5.95	5.76	5.83
698	NASDAQ	DLTR	Tue, Dec 9, 1997	6.01	6.04	5.89	5.91
697	NASDAQ	DLTR	Mon, Dec 8, 1997	6.04	6.06	5.95	5.96
696	NASDAQ	DLTR	Fri, Dec 5, 1997	5.83	6.07	5.72	5.95
695	NASDAQ	DLTR	Thu, Dec 4, 1997	6.11	6.18	5.91	5.93
694	NASDAQ	DLTR	Wed, Dec 3, 1997	5.93	6.19	5.85	6.11
693	NASDAQ	DLTR	Tue, Dec 2, 1997	6.11	6.11	5.85	5.91
692	NASDAQ	DLTR	Mon, Dec 1, 1997	6.30	6.30	5.93	5.95
691	NASDAQ	DLTR	Fri, Nov 28, 1997	6.13	6.26	6.13	6.17
690	NASDAQ	DLTR	Wed, Nov 26, 1997	6.04	6.15	6.02	6.15
689	NASDAQ	DLTR	Tue, Nov 25, 1997	6.26	6.26	5.96	6.02
688	NASDAQ	DLTR	Mon, Nov 24, 1997	6.33	6.48	6.22	6.22
687	NASDAQ	DLTR	Fri, Nov 21, 1997	6.39	6.54	6.19	6.35
686	NASDAQ	DLTR	Thu, Nov 20, 1997	6.46	6.61	6.42	6.46
685	NASDAQ	DLTR	Wed, Nov 19, 1997	6.33	6.45	6.32	6.41
684	NASDAQ	DLTR	Tue, Nov 18, 1997	6.56	6.56	6.35	6.45
683	NASDAQ	DLTR	Mon, Nov 17, 1997	6.33	6.65	6.33	6.56
682	NASDAQ	DLTR	Fri, Nov 14, 1997	6.22	6.32	6.09	6.28
681	NASDAQ	DLTR	Thu, Nov 13, 1997	6.22	6.26	6.06	6.11
680	NASDAQ	DLTR	Wed, Nov 12, 1997	6.26	6.37	6.00	6.11
679	NASDAQ	DLTR	Tue, Nov 11, 1997	6.30	6.41	6.26	6.30
678	NASDAQ	DLTR	Mon, Nov 10, 1997	6.15	6.37	6.13	6.37
677	NASDAQ	DLTR	Fri, Nov 7, 1997	6.00	6.22	5.89	6.15
676	NASDAQ	DLTR	Thu, Nov 6, 1997	6.45	6.45	6.20	6.22
675	NASDAQ	DLTR	Wed, Nov 5, 1997	6.26	6.50	6.19	6.40
674	NASDAQ	DLTR	Tue, Nov 4, 1997	6.32	6.37	6.22	6.26
673	NASDAQ	DLTR	Mon, Nov 3, 1997	6.11	6.37	6.02	6.35
672	NASDAQ	DLTR	Fri, Oct 31, 1997	5.98	6.04	5.93	6.00
671	NASDAQ	DLTR	Thu, Oct 30, 1997	5.83	6.00	5.78	5.87
670	NASDAQ	DLTR	Wed, Oct 29, 1997	5.87	6.00	5.76	5.93
669	NASDAQ	DLTR	Tue, Oct 28, 1997	5.11	6.07	5.11	5.93
668	NASDAQ	DLTR	Mon, Oct 27, 1997	5.80	5.83	5.33	5.41
667	NASDAQ	DLTR	Fri, Oct 24, 1997	5.91	6.04	5.83	5.93
666	NASDAQ	DLTR	Thu, Oct 23, 1997	5.85	5.89	5.44	5.83
665	NASDAQ	DLTR	Wed, Oct 22, 1997	6.32	6.35	5.92	6.00
664	NASDAQ	DLTR	Tue, Oct 21, 1997	6.00	6.50	5.95	6.46
663	NASDAQ	DLTR	Mon, Oct 20, 1997	6.00	6.17	5.91	5.93
662	NASDAQ	DLTR	Fri, Oct 17, 1997	6.15	6.19	5.78	5.96
661	NASDAQ	DLTR	Thu, Oct 16, 1997	6.24	6.28	6.09	6.17
660	NASDAQ	DLTR	Wed, Oct 15, 1997	6.39	6.39	6.15	6.15
659	NASDAQ	DLTR	Tue, Oct 14, 1997	6.33	6.45	6.32	6.35
658	NASDAQ	DLTR	Mon, Oct 13, 1997	6.46	6.46	6.35	6.37
657	NASDAQ	DLTR	Fri, Oct 10, 1997	6.46	6.46	6.37	6.44
656	NASDAQ	DLTR	Thu, Oct 9, 1997	6.37	6.48	6.32	6.48
655	NASDAQ	DLTR	Wed, Oct 8, 1997	6.54	6.54	6.35	6.35
654	NASDAQ	DLTR	Tue, Oct 7, 1997	6.39	6.52	6.32	6.52
653	NASDAQ	DLTR	Mon, Oct 6, 1997	6.33	6.45	6.32	6.41
652	NASDAQ	DLTR	Fri, Oct 3, 1997	6.32	6.32	6.22	6.32
651	NASDAQ	DLTR	Thu, Oct 2, 1997	6.13	6.18	6.09	6.17
650	NASDAQ	DLTR	Wed, Oct 1, 1997	6.30	6.30	6.13	6.17
649	NASDAQ	DLTR	Tue, Sep 30, 1997	6.37	6.45	6.19	6.23
648	NASDAQ	DLTR	Mon, Sep 29, 1997	6.07	6.11	6.02	6.11
647	NASDAQ	DLTR	Fri, Sep 26, 1997	6.04	6.13	5.98	6.06
646	NASDAQ	DLTR	Thu, Sep 25, 1997	6.11	6.20	5.89	5.91
645	NASDAQ	DLTR	Wed, Sep 24, 1997	6.24	6.33	6.11	6.17
644	NASDAQ	DLTR	Tue, Sep 23, 1997	6.45	6.52	6.26	6.26
643	NASDAQ	DLTR	Mon, Sep 22, 1997	6.70	6.70	6.45	6.45
642	NASDAQ	DLTR	Fri, Sep 19, 1997	6.82	6.83	6.59	6.70
641	NASDAQ	DLTR	Thu, Sep 18, 1997	6.37	7.02	6.37	6.82
640	NASDAQ	DLTR	Wed, Sep 17, 1997	6.39	6.43	6.30	6.35
639	NASDAQ	DLTR	Tue, Sep 16, 1997	6.39	6.48	6.20	6.43
638	NASDAQ	DLTR	Mon, Sep 15, 1997	6.19	6.33	6.09	6.32
637	NASDAQ	DLTR	Fri, Sep 12, 1997	6.09	6.19	6.07	6.11
636	NASDAQ	DLTR	Thu, Sep 11, 1997	5.93	6.07	5.91	6.04
635	NASDAQ	DLTR	Wed, Sep 10, 1997	5.85	6.02	5.74	5.87
634	NASDAQ	DLTR	Tue, Sep 9, 1997	6.09	6.09	5.74	5.76
633	NASDAQ	DLTR	Mon, Sep 8, 1997	6.26	6.26	6.04	6.04
632	NASDAQ	DLTR	Fri, Sep 5, 1997	6.28	6.30	6.17	6.17
631	NASDAQ	DLTR	Thu, Sep 4, 1997	6.30	6.30	6.19	6.30
630	NASDAQ	DLTR	Wed, Sep 3, 1997	6.22	6.26	6.13	6.22
629	NASDAQ	DLTR	Tue, Sep 2, 1997	5.82	6.22	5.76	6.22
628	NASDAQ	DLTR	Fri, Aug 29, 1997	5.85	5.85	5.70	5.76
627	NASDAQ	DLTR	Thu, Aug 28, 1997	5.70	5.82	5.64	5.76
626	NASDAQ	DLTR	Wed, Aug 27, 1997	5.54	5.85	5.54	5.74
625	NASDAQ	DLTR	Tue, Aug 26, 1997	5.61	5.91	5.44	5.52
624	NASDAQ	DLTR	Mon, Aug 25, 1997	5.48	5.70	5.41	5.67
623	NASDAQ	DLTR	Fri, Aug 22, 1997	5.39	5.48	5.33	5.48
622	NASDAQ	DLTR	Thu, Aug 21, 1997	5.50	5.50	5.39	5.43
621	NASDAQ	DLTR	Wed, Aug 20, 1997	5.44	5.46	5.37	5.39
620	NASDAQ	DLTR	Tue, Aug 19, 1997	5.33	5.57	5.30	5.35
619	NASDAQ	DLTR	Mon, Aug 18, 1997	5.37	5.41	5.19	5.33
618	NASDAQ	DLTR	Fri, Aug 15, 1997	5.48	5.56	5.35	5.37
617	NASDAQ	DLTR	Thu, Aug 14, 1997	5.63	5.63	5.48	5.57
616	NASDAQ	DLTR	Wed, Aug 13, 1997	5.93	6.04	5.59	5.59
615	NASDAQ	DLTR	Tue, Aug 12, 1997	5.95	5.95	5.82	5.82
614	NASDAQ	DLTR	Mon, Aug 11, 1997	5.89	6.04	5.89	5.93
613	NASDAQ	DLTR	Fri, Aug 8, 1997	6.07	6.09	5.82	5.85
612	NASDAQ	DLTR	Thu, Aug 7, 1997	6.20	6.26	6.15	6.19
611	NASDAQ	DLTR	Wed, Aug 6, 1997	6.26	6.33	6.20	6.22
610	NASDAQ	DLTR	Tue, Aug 5, 1997	6.28	6.30	6.20	6.22
609	NASDAQ	DLTR	Mon, Aug 4, 1997	6.28	6.37	6.20	6.24
608	NASDAQ	DLTR	Fri, Aug 1, 1997	6.26	6.30	6.17	6.20
607	NASDAQ	DLTR	Thu, Jul 31, 1997	6.22	6.30	6.15	6.19
606	NASDAQ	DLTR	Wed, Jul 30, 1997	6.07	6.46	5.98	6.19
605	NASDAQ	DLTR	Tue, Jul 29, 1997	5.74	6.04	5.67	6.04
604	NASDAQ	DLTR	Mon, Jul 28, 1997	5.57	5.72	5.57	5.72
603	NASDAQ	DLTR	Fri, Jul 25, 1997	5.52	5.63	5.46	5.57
602	NASDAQ	DLTR	Thu, Jul 24, 1997	5.52	5.52	5.43	5.46
601	NASDAQ	DLTR	Wed, Jul 23, 1997	5.54	5.67	5.46	5.47
600	NASDAQ	DLTR	Tue, Jul 22, 1997	5.48	5.63	5.41	5.56
599	NASDAQ	DLTR	Mon, Jul 21, 1997	5.48	5.52	5.40	5.43
598	NASDAQ	DLTR	Fri, Jul 18, 1997	5.51	5.58	5.38	5.51
597	NASDAQ	DLTR	Thu, Jul 17, 1997	5.56	5.56	5.43	5.53
596	NASDAQ	DLTR	Wed, Jul 16, 1997	5.26	5.70	5.26	5.57
595	NASDAQ	DLTR	Tue, Jul 15, 1997	5.22	5.40	5.22	5.31
594	NASDAQ	DLTR	Mon, Jul 14, 1997	5.16	5.32	5.11	5.22
593	NASDAQ	DLTR	Fri, Jul 11, 1997	5.31	5.33	5.19	5.21
592	NASDAQ	DLTR	Thu, Jul 10, 1997	5.01	5.31	4.99	5.28
591	NASDAQ	DLTR	Wed, Jul 9, 1997	4.88	5.04	4.84	4.99
590	NASDAQ	DLTR	Tue, Jul 8, 1997	4.80	4.86	4.77	4.85
589	NASDAQ	DLTR	Mon, Jul 7, 1997	4.96	4.96	4.78	4.83
588	NASDAQ	DLTR	Thu, Jul 3, 1997	4.94	5.04	4.85	4.96
587	NASDAQ	DLTR	Wed, Jul 2, 1997	4.83	4.83	4.72	4.78
586	NASDAQ	DLTR	Tue, Jul 1, 1997	4.94	4.95	4.74	4.79
585	NASDAQ	DLTR	Mon, Jun 30, 1997	4.77	4.99	4.74	4.98
584	NASDAQ	DLTR	Fri, Jun 27, 1997	4.69	4.79	4.68	4.77
583	NASDAQ	DLTR	Thu, Jun 26, 1997	4.69	4.72	4.67	4.68
582	NASDAQ	DLTR	Wed, Jun 25, 1997	4.68	4.73	4.68	4.69
581	NASDAQ	DLTR	Tue, Jun 24, 1997	4.77	4.77	4.66	4.68
580	NASDAQ	DLTR	Mon, Jun 23, 1997	4.78	4.78	4.75	4.77
579	NASDAQ	DLTR	Fri, Jun 20, 1997	4.83	4.86	4.77	4.78
578	NASDAQ	DLTR	Thu, Jun 19, 1997	4.85	4.89	4.80	4.89
577	NASDAQ	DLTR	Wed, Jun 18, 1997	4.77	4.88	4.74	4.80
576	NASDAQ	DLTR	Tue, Jun 17, 1997	4.63	4.84	4.62	4.79
575	NASDAQ	DLTR	Mon, Jun 16, 1997	4.77	4.85	4.66	4.69
574	NASDAQ	DLTR	Fri, Jun 13, 1997	4.82	4.90	4.77	4.77
573	NASDAQ	DLTR	Thu, Jun 12, 1997	4.82	4.82	4.75	4.77
572	NASDAQ	DLTR	Wed, Jun 11, 1997	4.74	4.98	4.72	4.77
571	NASDAQ	DLTR	Tue, Jun 10, 1997	4.70	4.72	4.64	4.72
570	NASDAQ	DLTR	Mon, Jun 9, 1997	4.84	4.96	4.64	4.67
569	NASDAQ	DLTR	Fri, Jun 6, 1997	4.74	4.84	4.72	4.82
568	NASDAQ	DLTR	Thu, Jun 5, 1997	4.67	4.75	4.61	4.69
567	NASDAQ	DLTR	Wed, Jun 4, 1997	4.77	4.77	4.57	4.64
566	NASDAQ	DLTR	Tue, Jun 3, 1997	4.79	4.84	4.74	4.84
565	NASDAQ	DLTR	Mon, Jun 2, 1997	4.78	4.82	4.69	4.74
564	NASDAQ	DLTR	Fri, May 30, 1997	4.46	4.85	4.45	4.74
563	NASDAQ	DLTR	Thu, May 29, 1997	4.52	4.54	4.45	4.52
562	NASDAQ	DLTR	Wed, May 28, 1997	4.52	4.59	4.42	4.52
561	NASDAQ	DLTR	Tue, May 27, 1997	4.32	4.59	4.32	4.54
560	NASDAQ	DLTR	Fri, May 23, 1997	4.01	4.40	4.01	4.33
559	NASDAQ	DLTR	Thu, May 22, 1997	4.07	4.15	3.98	4.05
558	NASDAQ	DLTR	Wed, May 21, 1997	4.10	4.20	4.06	4.13
557	NASDAQ	DLTR	Tue, May 20, 1997	3.78	4.05	3.73	4.04
556	NASDAQ	DLTR	Mon, May 19, 1997	3.88	3.93	3.83	3.88
555	NASDAQ	DLTR	Fri, May 16, 1997	3.93	3.95	3.83	3.88
554	NASDAQ	DLTR	Thu, May 15, 1997	4.09	4.09	3.98	3.99
553	NASDAQ	DLTR	Wed, May 14, 1997	4.15	4.17	4.05	4.12
552	NASDAQ	DLTR	Tue, May 13, 1997	4.30	4.32	4.15	4.15
551	NASDAQ	DLTR	Mon, May 12, 1997	4.25	4.42	4.25	4.33
550	NASDAQ	DLTR	Fri, May 9, 1997	4.40	4.45	4.20	4.26
549	NASDAQ	DLTR	Thu, May 8, 1997	4.33	4.42	4.32	4.38
548	NASDAQ	DLTR	Wed, May 7, 1997	4.30	4.38	4.20	4.32
547	NASDAQ	DLTR	Tue, May 6, 1997	4.36	4.47	4.21	4.36
546	NASDAQ	DLTR	Mon, May 5, 1997	4.10	4.45	4.10	4.42
545	NASDAQ	DLTR	Fri, May 2, 1997	4.00	4.30	3.93	4.05
544	NASDAQ	DLTR	Thu, May 1, 1997	3.86	4.00	3.85	4.00
543	NASDAQ	DLTR	Wed, Apr 30, 1997	3.73	3.90	3.73	3.90
542	NASDAQ	DLTR	Tue, Apr 29, 1997	3.68	3.78	3.65	3.78
541	NASDAQ	DLTR	Mon, Apr 28, 1997	3.65	3.65	3.51	3.57
540	NASDAQ	DLTR	Fri, Apr 25, 1997	3.68	3.78	3.56	3.63
539	NASDAQ	DLTR	Thu, Apr 24, 1997	3.70	3.80	3.68	3.70
538	NASDAQ	DLTR	Wed, Apr 23, 1997	3.53	3.59	3.50	3.50
537	NASDAQ	DLTR	Tue, Apr 22, 1997	3.61	3.67	3.51	3.56
536	NASDAQ	DLTR	Mon, Apr 21, 1997	3.68	3.68	3.59	3.61
535	NASDAQ	DLTR	Fri, Apr 18, 1997	3.83	3.84	3.59	3.61
534	NASDAQ	DLTR	Thu, Apr 17, 1997	3.95	3.96	3.83	3.83
533	NASDAQ	DLTR	Wed, Apr 16, 1997	3.89	3.96	3.88	3.95
532	NASDAQ	DLTR	Tue, Apr 15, 1997	3.90	3.99	3.88	3.93
531	NASDAQ	DLTR	Mon, Apr 14, 1997	3.84	3.95	3.80	3.90
530	NASDAQ	DLTR	Fri, Apr 11, 1997	3.85	3.88	3.83	3.83
529	NASDAQ	DLTR	Thu, Apr 10, 1997	3.91	3.95	3.85	3.95
528	NASDAQ	DLTR	Wed, Apr 9, 1997	3.94	3.94	3.86	3.86
527	NASDAQ	DLTR	Tue, Apr 8, 1997	3.88	4.03	3.88	3.96
526	NASDAQ	DLTR	Mon, Apr 7, 1997	3.95	3.95	3.88	3.88
525	NASDAQ	DLTR	Fri, Apr 4, 1997	3.88	3.95	3.82	3.90
524	NASDAQ	DLTR	Thu, Apr 3, 1997	4.05	4.10	3.83	3.85
523	NASDAQ	DLTR	Wed, Apr 2, 1997	3.93	3.95	3.73	3.85
522	NASDAQ	DLTR	Tue, Apr 1, 1997	3.70	3.98	3.70	3.98
521	NASDAQ	DLTR	Mon, Mar 31, 1997	3.61	3.68	3.58	3.65
520	NASDAQ	DLTR	Thu, Mar 27, 1997	3.65	3.65	3.59	3.65
519	NASDAQ	DLTR	Wed, Mar 26, 1997	3.58	3.65	3.54	3.61
518	NASDAQ	DLTR	Tue, Mar 25, 1997	3.65	3.65	3.58	3.64
517	NASDAQ	DLTR	Mon, Mar 24, 1997	3.70	3.70	3.61	3.61
516	NASDAQ	DLTR	Fri, Mar 21, 1997	3.59	3.73	3.58	3.70
515	NASDAQ	DLTR	Thu, Mar 20, 1997	3.31	3.65	3.31	3.65
514	NASDAQ	DLTR	Wed, Mar 19, 1997	3.28	3.36	3.19	3.36
513	NASDAQ	DLTR	Tue, Mar 18, 1997	3.46	3.46	3.30	3.31
512	NASDAQ	DLTR	Mon, Mar 17, 1997	3.53	3.53	3.36	3.42
511	NASDAQ	DLTR	Fri, Mar 14, 1997	3.58	3.61	3.58	3.59
510	NASDAQ	DLTR	Thu, Mar 13, 1997	3.67	3.70	3.56	3.61
509	NASDAQ	DLTR	Wed, Mar 12, 1997	3.79	3.82	3.67	3.67
508	NASDAQ	DLTR	Tue, Mar 11, 1997	3.83	3.88	3.75	3.80
507	NASDAQ	DLTR	Mon, Mar 10, 1997	4.00	4.00	3.85	3.85
506	NASDAQ	DLTR	Fri, Mar 7, 1997	4.15	4.15	4.03	4.05
505	NASDAQ	DLTR	Thu, Mar 6, 1997	4.17	4.17	4.11	4.15
504	NASDAQ	DLTR	Wed, Mar 5, 1997	4.07	4.24	4.03	4.15
503	NASDAQ	DLTR	Tue, Mar 4, 1997	3.93	4.07	3.85	4.05
502	NASDAQ	DLTR	Mon, Mar 3, 1997	3.88	3.91	3.86	3.89
501	NASDAQ	DLTR	Fri, Feb 28, 1997	3.98	4.03	3.80	3.88
500	NASDAQ	DLTR	Thu, Feb 27, 1997	4.00	4.03	3.98	4.03
499	NASDAQ	DLTR	Wed, Feb 26, 1997	4.01	4.05	3.98	4.00
498	NASDAQ	DLTR	Tue, Feb 25, 1997	4.17	4.25	4.05	4.07
497	NASDAQ	DLTR	Mon, Feb 24, 1997	4.22	4.25	4.17	4.21
496	NASDAQ	DLTR	Fri, Feb 21, 1997	4.30	4.35	4.25	4.25
495	NASDAQ	DLTR	Thu, Feb 20, 1997	4.35	4.37	4.30	4.32
494	NASDAQ	DLTR	Wed, Feb 19, 1997	4.35	4.42	4.35	4.38
493	NASDAQ	DLTR	Tue, Feb 18, 1997	4.32	4.40	4.32	4.38
492	NASDAQ	DLTR	Fri, Feb 14, 1997	4.32	4.36	4.30	4.36
491	NASDAQ	DLTR	Thu, Feb 13, 1997	4.30	4.37	4.22	4.35
490	NASDAQ	DLTR	Wed, Feb 12, 1997	4.20	4.30	4.19	4.26
489	NASDAQ	DLTR	Tue, Feb 11, 1997	4.10	4.25	4.07	4.21
488	NASDAQ	DLTR	Mon, Feb 10, 1997	4.17	4.17	4.11	4.15
487	NASDAQ	DLTR	Fri, Feb 7, 1997	4.20	4.20	4.12	4.12
486	NASDAQ	DLTR	Thu, Feb 6, 1997	4.16	4.20	4.14	4.19
485	NASDAQ	DLTR	Wed, Feb 5, 1997	4.15	4.20	4.12	4.16
484	NASDAQ	DLTR	Tue, Feb 4, 1997	4.15	4.17	4.12	4.15
483	NASDAQ	DLTR	Mon, Feb 3, 1997	4.15	4.20	4.15	4.17
482	NASDAQ	DLTR	Fri, Jan 31, 1997	4.12	4.27	4.12	4.17
481	NASDAQ	DLTR	Thu, Jan 30, 1997	4.07	4.20	4.05	4.20
480	NASDAQ	DLTR	Wed, Jan 29, 1997	4.15	4.15	4.03	4.07
479	NASDAQ	DLTR	Tue, Jan 28, 1997	4.15	4.15	4.10	4.15
478	NASDAQ	DLTR	Mon, Jan 27, 1997	4.03	4.15	4.03	4.10
477	NASDAQ	DLTR	Fri, Jan 24, 1997	4.15	4.20	4.00	4.00
476	NASDAQ	DLTR	Thu, Jan 23, 1997	4.30	4.30	4.20	4.20
475	NASDAQ	DLTR	Wed, Jan 22, 1997	4.45	4.49	4.22	4.27
474	NASDAQ	DLTR	Tue, Jan 21, 1997	4.32	4.49	4.30	4.47
473	NASDAQ	DLTR	Mon, Jan 20, 1997	4.12	4.32	4.12	4.30
472	NASDAQ	DLTR	Fri, Jan 17, 1997	4.10	4.20	4.10	4.12
471	NASDAQ	DLTR	Thu, Jan 16, 1997	4.10	4.15	4.07	4.15
470	NASDAQ	DLTR	Wed, Jan 15, 1997	4.05	4.15	4.05	4.15
469	NASDAQ	DLTR	Tue, Jan 14, 1997	4.09	4.15	3.98	4.10
468	NASDAQ	DLTR	Mon, Jan 13, 1997	4.03	4.15	3.93	4.10
467	NASDAQ	DLTR	Fri, Jan 10, 1997	3.95	4.15	3.90	4.12
466	NASDAQ	DLTR	Thu, Jan 9, 1997	3.91	4.32	3.90	4.11
465	NASDAQ	DLTR	Wed, Jan 8, 1997	3.88	3.93	3.75	3.90
464	NASDAQ	DLTR	Tue, Jan 7, 1997	3.83	3.88	3.83	3.85
463	NASDAQ	DLTR	Mon, Jan 6, 1997	3.88	3.88	3.78	3.85
462	NASDAQ	DLTR	Fri, Jan 3, 1997	3.78	3.88	3.75	3.86
461	NASDAQ	DLTR	Thu, Jan 2, 1997	3.74	3.78	3.58	3.65
460	NASDAQ	DLTR	Tue, Dec 31, 1996	3.78	3.80	3.67	3.78
459	NASDAQ	DLTR	Mon, Dec 30, 1996	3.73	3.84	3.68	3.78
458	NASDAQ	DLTR	Fri, Dec 27, 1996	3.70	3.73	3.65	3.73
457	NASDAQ	DLTR	Thu, Dec 26, 1996	3.58	3.70	3.51	3.65
456	NASDAQ	DLTR	Tue, Dec 24, 1996	3.47	3.56	3.47	3.56
455	NASDAQ	DLTR	Mon, Dec 23, 1996	3.53	3.56	3.43	3.48
454	NASDAQ	DLTR	Fri, Dec 20, 1996	3.51	3.53	3.43	3.53
453	NASDAQ	DLTR	Thu, Dec 19, 1996	3.38	3.51	3.33	3.51
452	NASDAQ	DLTR	Wed, Dec 18, 1996	3.28	3.38	3.25	3.36
451	NASDAQ	DLTR	Tue, Dec 17, 1996	3.06	3.26	2.99	3.26
450	NASDAQ	DLTR	Mon, Dec 16, 1996	3.33	3.38	3.14	3.14
449	NASDAQ	DLTR	Fri, Dec 13, 1996	3.16	3.33	3.11	3.31
448	NASDAQ	DLTR	Thu, Dec 12, 1996	3.28	3.36	3.19	3.24
447	NASDAQ	DLTR	Wed, Dec 11, 1996	3.24	3.31	3.04	3.21
446	NASDAQ	DLTR	Tue, Dec 10, 1996	3.49	3.51	3.33	3.36
445	NASDAQ	DLTR	Mon, Dec 9, 1996	3.53	3.53	3.48	3.49
444	NASDAQ	DLTR	Fri, Dec 6, 1996	3.43	3.61	3.43	3.51
443	NASDAQ	DLTR	Thu, Dec 5, 1996	3.61	3.65	3.58	3.58
442	NASDAQ	DLTR	Wed, Dec 4, 1996	3.63	3.70	3.56	3.61
441	NASDAQ	DLTR	Tue, Dec 3, 1996	3.68	3.73	3.56	3.65
440	NASDAQ	DLTR	Mon, Dec 2, 1996	3.80	3.80	3.51	3.56
439	NASDAQ	DLTR	Fri, Nov 29, 1996	3.75	3.80	3.75	3.78
438	NASDAQ	DLTR	Wed, Nov 27, 1996	3.75	3.80	3.75	3.80
437	NASDAQ	DLTR	Tue, Nov 26, 1996	3.73	3.80	3.65	3.75
436	NASDAQ	DLTR	Mon, Nov 25, 1996	3.65	3.68	3.58	3.63
435	NASDAQ	DLTR	Fri, Nov 22, 1996	3.98	3.98	3.51	3.65
434	NASDAQ	DLTR	Thu, Nov 21, 1996	4.15	4.15	3.90	3.93
433	NASDAQ	DLTR	Wed, Nov 20, 1996	4.15	4.20	3.95	4.17
432	NASDAQ	DLTR	Tue, Nov 19, 1996	4.15	4.15	4.07	4.14
431	NASDAQ	DLTR	Mon, Nov 18, 1996	4.05	4.12	4.03	4.05
430	NASDAQ	DLTR	Fri, Nov 15, 1996	4.10	4.10	4.03	4.09
429	NASDAQ	DLTR	Thu, Nov 14, 1996	4.17	4.20	3.98	4.07
428	NASDAQ	DLTR	Wed, Nov 13, 1996	4.15	4.25	4.07	4.21
427	NASDAQ	DLTR	Tue, Nov 12, 1996	3.95	4.20	3.95	4.15
426	NASDAQ	DLTR	Mon, Nov 11, 1996	3.90	4.03	3.88	4.00
425	NASDAQ	DLTR	Fri, Nov 8, 1996	3.83	3.90	3.80	3.88
424	NASDAQ	DLTR	Thu, Nov 7, 1996	3.89	3.95	3.80	3.80
423	NASDAQ	DLTR	Wed, Nov 6, 1996	3.85	4.00	3.85	3.88
422	NASDAQ	DLTR	Tue, Nov 5, 1996	3.75	3.84	3.73	3.75
421	NASDAQ	DLTR	Mon, Nov 4, 1996	3.63	3.78	3.63	3.75
420	NASDAQ	DLTR	Fri, Nov 1, 1996	3.78	3.78	3.56	3.67
419	NASDAQ	DLTR	Thu, Oct 31, 1996	3.75	3.83	3.73	3.73
418	NASDAQ	DLTR	Wed, Oct 30, 1996	3.70	3.83	3.70	3.82
417	NASDAQ	DLTR	Tue, Oct 29, 1996	4.00	4.00	3.70	3.74
416	NASDAQ	DLTR	Mon, Oct 28, 1996	4.05	4.22	3.93	3.95
415	NASDAQ	DLTR	Fri, Oct 25, 1996	3.98	4.07	3.95	4.05
414	NASDAQ	DLTR	Thu, Oct 24, 1996	4.00	4.00	3.95	3.95
413	NASDAQ	DLTR	Wed, Oct 23, 1996	3.88	4.10	3.80	3.99
412	NASDAQ	DLTR	Tue, Oct 22, 1996	3.68	3.93	3.63	3.86
411	NASDAQ	DLTR	Mon, Oct 21, 1996	3.58	3.61	3.48	3.58
410	NASDAQ	DLTR	Fri, Oct 18, 1996	3.61	3.65	3.56	3.61
409	NASDAQ	DLTR	Thu, Oct 17, 1996	3.51	3.61	3.51	3.58
408	NASDAQ	DLTR	Wed, Oct 16, 1996	3.56	3.61	3.46	3.51
407	NASDAQ	DLTR	Tue, Oct 15, 1996	3.70	3.75	3.36	3.58
406	NASDAQ	DLTR	Mon, Oct 14, 1996	3.70	3.75	3.63	3.74
405	NASDAQ	DLTR	Fri, Oct 11, 1996	3.73	3.73	3.63	3.70
404	NASDAQ	DLTR	Thu, Oct 10, 1996	3.65	3.75	3.65	3.69
403	NASDAQ	DLTR	Wed, Oct 9, 1996	3.88	3.89	3.70	3.73
402	NASDAQ	DLTR	Tue, Oct 8, 1996	3.86	3.94	3.84	3.88
401	NASDAQ	DLTR	Mon, Oct 7, 1996	3.89	3.89	3.84	3.89
400	NASDAQ	DLTR	Fri, Oct 4, 1996	3.83	3.89	3.83	3.89
399	NASDAQ	DLTR	Thu, Oct 3, 1996	3.70	4.00	3.70	3.88
398	NASDAQ	DLTR	Wed, Oct 2, 1996	3.78	3.83	3.53	3.70
397	NASDAQ	DLTR	Tue, Oct 1, 1996	3.85	3.98	3.78	3.78
396	NASDAQ	DLTR	Mon, Sep 30, 1996	4.10	4.10	3.74	3.80
395	NASDAQ	DLTR	Fri, Sep 27, 1996	4.12	4.15	4.03	4.03
394	NASDAQ	DLTR	Thu, Sep 26, 1996	3.95	4.14	3.93	4.07
393	NASDAQ	DLTR	Wed, Sep 25, 1996	3.80	3.99	3.80	3.93
392	NASDAQ	DLTR	Tue, Sep 24, 1996	3.80	3.88	3.73	3.83
391	NASDAQ	DLTR	Mon, Sep 23, 1996	3.78	3.83	3.65	3.83
390	NASDAQ	DLTR	Fri, Sep 20, 1996	3.61	3.82	3.61	3.75
389	NASDAQ	DLTR	Thu, Sep 19, 1996	3.63	3.70	3.58	3.61
388	NASDAQ	DLTR	Wed, Sep 18, 1996	3.58	3.65	3.51	3.58
387	NASDAQ	DLTR	Tue, Sep 17, 1996	3.53	3.65	3.46	3.57
386	NASDAQ	DLTR	Mon, Sep 16, 1996	3.43	3.67	3.43	3.58
385	NASDAQ	DLTR	Fri, Sep 13, 1996	3.51	3.51	3.41	3.47
384	NASDAQ	DLTR	Thu, Sep 12, 1996	3.21	3.43	3.21	3.36
383	NASDAQ	DLTR	Wed, Sep 11, 1996	3.01	3.26	3.01	3.26
382	NASDAQ	DLTR	Tue, Sep 10, 1996	3.19	3.21	3.06	3.11
381	NASDAQ	DLTR	Mon, Sep 9, 1996	3.26	3.27	3.16	3.19
380	NASDAQ	DLTR	Fri, Sep 6, 1996	3.11	3.26	3.11	3.22
379	NASDAQ	DLTR	Thu, Sep 5, 1996	3.01	3.43	2.96	3.19
378	NASDAQ	DLTR	Wed, Sep 4, 1996	2.96	3.04	2.94	3.04
377	NASDAQ	DLTR	Tue, Sep 3, 1996	3.06	3.11	3.01	3.01
376	NASDAQ	DLTR	Fri, Aug 30, 1996	3.19	3.19	3.11	3.16
375	NASDAQ	DLTR	Thu, Aug 29, 1996	3.33	3.38	3.16	3.16
374	NASDAQ	DLTR	Wed, Aug 28, 1996	3.31	3.48	3.30	3.33
373	NASDAQ	DLTR	Tue, Aug 27, 1996	3.31	3.36	3.26	3.32
372	NASDAQ	DLTR	Mon, Aug 26, 1996	3.16	3.33	3.16	3.31
371	NASDAQ	DLTR	Fri, Aug 23, 1996	3.43	3.43	3.36	3.41
370	NASDAQ	DLTR	Thu, Aug 22, 1996	3.38	3.43	3.38	3.43
369	NASDAQ	DLTR	Wed, Aug 21, 1996	3.56	3.56	3.33	3.38
368	NASDAQ	DLTR	Tue, Aug 20, 1996	3.58	3.58	3.51	3.53
367	NASDAQ	DLTR	Mon, Aug 19, 1996	3.51	3.59	3.41	3.56
366	NASDAQ	DLTR	Fri, Aug 16, 1996	3.41	3.48	3.41	3.41
365	NASDAQ	DLTR	Thu, Aug 15, 1996	3.24	3.48	3.19	3.48
364	NASDAQ	DLTR	Wed, Aug 14, 1996	3.21	3.26	3.19	3.24
363	NASDAQ	DLTR	Tue, Aug 13, 1996	3.24	3.31	3.19	3.19
362	NASDAQ	DLTR	Mon, Aug 12, 1996	3.26	3.33	3.26	3.26
361	NASDAQ	DLTR	Fri, Aug 9, 1996	3.26	3.47	3.19	3.26
360	NASDAQ	DLTR	Thu, Aug 8, 1996	3.06	3.28	3.01	3.21
359	NASDAQ	DLTR	Wed, Aug 7, 1996	2.91	3.04	2.85	2.96
358	NASDAQ	DLTR	Tue, Aug 6, 1996	2.86	2.94	2.86	2.91
357	NASDAQ	DLTR	Mon, Aug 5, 1996	2.96	3.04	2.86	2.86
356	NASDAQ	DLTR	Fri, Aug 2, 1996	3.06	3.06	2.94	2.94
355	NASDAQ	DLTR	Thu, Aug 1, 1996	2.77	3.01	2.77	2.91
354	NASDAQ	DLTR	Wed, Jul 31, 1996	2.84	2.86	2.77	2.86
353	NASDAQ	DLTR	Tue, Jul 30, 1996	2.86	2.86	2.77	2.84
352	NASDAQ	DLTR	Mon, Jul 29, 1996	2.79	2.94	2.74	2.86
351	NASDAQ	DLTR	Fri, Jul 26, 1996	2.84	2.94	2.67	2.79
350	NASDAQ	DLTR	Thu, Jul 25, 1996	2.74	2.91	2.72	2.84
349	NASDAQ	DLTR	Wed, Jul 24, 1996	2.62	2.82	2.52	2.77
348	NASDAQ	DLTR	Tue, Jul 23, 1996	2.79	2.79	2.69	2.79
347	NASDAQ	DLTR	Mon, Jul 22, 1996	2.62	2.82	2.62	2.79
346	NASDAQ	DLTR	Fri, Jul 19, 1996	2.64	2.72	2.62	2.62
345	NASDAQ	DLTR	Thu, Jul 18, 1996	2.84	2.84	2.64	2.64
344	NASDAQ	DLTR	Wed, Jul 17, 1996	2.49	2.64	2.42	2.59
343	NASDAQ	DLTR	Tue, Jul 16, 1996	2.54	2.59	2.27	2.47
342	NASDAQ	DLTR	Mon, Jul 15, 1996	2.79	2.79	2.57	2.57
341	NASDAQ	DLTR	Fri, Jul 12, 1996	2.72	2.79	2.69	2.74
340	NASDAQ	DLTR	Thu, Jul 11, 1996	2.79	2.84	2.72	2.77
339	NASDAQ	DLTR	Wed, Jul 10, 1996	2.77	2.91	2.69	2.72
338	NASDAQ	DLTR	Tue, Jul 9, 1996	2.91	2.94	2.64	2.82
337	NASDAQ	DLTR	Mon, Jul 8, 1996	2.91	3.01	2.91	2.94
336	NASDAQ	DLTR	Fri, Jul 5, 1996	3.09	3.17	2.89	2.96
335	NASDAQ	DLTR	Wed, Jul 3, 1996	3.16	3.24	3.12	3.17
334	NASDAQ	DLTR	Tue, Jul 2, 1996	3.16	3.16	3.09	3.14
333	NASDAQ	DLTR	Mon, Jul 1, 1996	3.21	3.21	3.09	3.16
332	NASDAQ	DLTR	Fri, Jun 28, 1996	3.21	3.31	3.01	3.14
331	NASDAQ	DLTR	Thu, Jun 27, 1996	3.01	3.16	2.96	3.14
330	NASDAQ	DLTR	Wed, Jun 26, 1996	2.94	2.99	2.94	2.96
329	NASDAQ	DLTR	Tue, Jun 25, 1996	3.06	3.14	2.94	2.94
328	NASDAQ	DLTR	Mon, Jun 24, 1996	3.11	3.16	3.06	3.06
327	NASDAQ	DLTR	Fri, Jun 21, 1996	3.16	3.19	3.09	3.16
326	NASDAQ	DLTR	Thu, Jun 20, 1996	3.24	3.24	3.09	3.12
325	NASDAQ	DLTR	Wed, Jun 19, 1996	3.12	3.26	3.12	3.24
324	NASDAQ	DLTR	Tue, Jun 18, 1996	3.21	3.21	3.11	3.14
323	NASDAQ	DLTR	Mon, Jun 17, 1996	3.26	3.28	3.21	3.21
322	NASDAQ	DLTR	Fri, Jun 14, 1996	3.21	3.38	3.21	3.26
321	NASDAQ	DLTR	Thu, Jun 13, 1996	3.46	3.46	3.21	3.22
320	NASDAQ	DLTR	Wed, Jun 12, 1996	3.43	3.46	3.43	3.44
319	NASDAQ	DLTR	Tue, Jun 11, 1996	3.56	3.65	3.41	3.46
318	NASDAQ	DLTR	Mon, Jun 10, 1996	3.65	3.75	3.63	3.64
317	NASDAQ	DLTR	Fri, Jun 7, 1996	3.63	3.70	3.56	3.61
316	NASDAQ	DLTR	Thu, Jun 6, 1996	3.85	3.88	3.70	3.78
315	NASDAQ	DLTR	Wed, Jun 5, 1996	4.00	4.00	3.85	3.88
314	NASDAQ	DLTR	Tue, Jun 4, 1996	4.20	4.20	3.90	3.96
313	NASDAQ	DLTR	Mon, Jun 3, 1996	4.25	4.27	4.05	4.20
312	NASDAQ	DLTR	Fri, May 31, 1996	4.22	4.37	3.98	4.20
311	NASDAQ	DLTR	Thu, May 30, 1996	4.00	4.45	3.95	4.15
310	NASDAQ	DLTR	Wed, May 29, 1996	3.75	4.00	3.75	3.98
309	NASDAQ	DLTR	Tue, May 28, 1996	3.83	3.83	3.65	3.83
308	NASDAQ	DLTR	Fri, May 24, 1996	3.73	3.83	3.73	3.83
307	NASDAQ	DLTR	Thu, May 23, 1996	3.83	3.83	3.73	3.73
306	NASDAQ	DLTR	Wed, May 22, 1996	3.98	3.98	3.73	3.75
305	NASDAQ	DLTR	Tue, May 21, 1996	3.65	4.00	3.65	3.96
304	NASDAQ	DLTR	Mon, May 20, 1996	3.56	3.80	3.46	3.73
303	NASDAQ	DLTR	Fri, May 17, 1996	3.46	3.56	3.46	3.56
302	NASDAQ	DLTR	Thu, May 16, 1996	3.48	3.56	3.46	3.51
301	NASDAQ	DLTR	Wed, May 15, 1996	3.58	3.58	3.48	3.56
300	NASDAQ	DLTR	Tue, May 14, 1996	3.63	3.73	3.48	3.56
299	NASDAQ	DLTR	Mon, May 13, 1996	3.38	3.70	3.31	3.70
298	NASDAQ	DLTR	Fri, May 10, 1996	3.31	3.38	3.31	3.35
297	NASDAQ	DLTR	Thu, May 9, 1996	3.24	3.31	3.24	3.31
296	NASDAQ	DLTR	Wed, May 8, 1996	3.24	3.28	3.24	3.26
295	NASDAQ	DLTR	Tue, May 7, 1996	3.24	3.33	3.24	3.24
294	NASDAQ	DLTR	Mon, May 6, 1996	3.33	3.33	3.24	3.33
293	NASDAQ	DLTR	Fri, May 3, 1996	3.16	3.33	3.16	3.24
292	NASDAQ	DLTR	Thu, May 2, 1996	3.26	3.33	3.14	3.21
291	NASDAQ	DLTR	Wed, May 1, 1996	3.33	3.33	3.30	3.31
290	NASDAQ	DLTR	Tue, Apr 30, 1996	3.31	3.33	3.24	3.31
289	NASDAQ	DLTR	Mon, Apr 29, 1996	3.33	3.41	3.24	3.26
288	NASDAQ	DLTR	Fri, Apr 26, 1996	3.48	3.73	3.26	3.32
287	NASDAQ	DLTR	Thu, Apr 25, 1996	3.28	3.31	3.24	3.24
286	NASDAQ	DLTR	Wed, Apr 24, 1996	3.24	3.30	3.15	3.27
285	NASDAQ	DLTR	Tue, Apr 23, 1996	3.25	3.35	3.14	3.16
284	NASDAQ	DLTR	Mon, Apr 22, 1996	3.28	3.53	3.15	3.25
283	NASDAQ	DLTR	Fri, Apr 19, 1996	3.05	3.24	3.05	3.23
282	NASDAQ	DLTR	Thu, Apr 18, 1996	3.06	3.10	3.00	3.10
281	NASDAQ	DLTR	Wed, Apr 17, 1996	3.06	3.06	3.00	3.00
280	NASDAQ	DLTR	Tue, Apr 16, 1996	3.00	3.06	3.00	3.04
279	NASDAQ	DLTR	Mon, Apr 15, 1996	3.01	3.06	3.00	3.06
278	NASDAQ	DLTR	Fri, Apr 12, 1996	2.96	3.05	2.96	3.03
277	NASDAQ	DLTR	Thu, Apr 11, 1996	3.11	3.11	2.96	2.96
276	NASDAQ	DLTR	Wed, Apr 10, 1996	3.13	3.22	3.06	3.08
275	NASDAQ	DLTR	Tue, Apr 9, 1996	2.93	3.13	2.93	3.13
274	NASDAQ	DLTR	Mon, Apr 8, 1996	2.93	2.95	2.90	2.95
273	NASDAQ	DLTR	Thu, Apr 4, 1996	2.90	2.98	2.88	2.98
272	NASDAQ	DLTR	Wed, Apr 3, 1996	2.95	2.95	2.86	2.90
271	NASDAQ	DLTR	Tue, Apr 2, 1996	2.90	2.95	2.90	2.90
270	NASDAQ	DLTR	Mon, Apr 1, 1996	2.90	2.95	2.90	2.91
269	NASDAQ	DLTR	Fri, Mar 29, 1996	2.96	2.98	2.90	2.90
268	NASDAQ	DLTR	Thu, Mar 28, 1996	2.96	2.96	2.93	2.96
267	NASDAQ	DLTR	Wed, Mar 27, 1996	2.90	2.98	2.90	2.96
266	NASDAQ	DLTR	Tue, Mar 26, 1996	2.90	2.90	2.86	2.87
265	NASDAQ	DLTR	Mon, Mar 25, 1996	2.91	2.93	2.86	2.86
264	NASDAQ	DLTR	Fri, Mar 22, 1996	3.00	3.03	2.88	2.90
263	NASDAQ	DLTR	Thu, Mar 21, 1996	2.83	3.01	2.83	3.01
262	NASDAQ	DLTR	Wed, Mar 20, 1996	2.96	2.98	2.77	2.83
261	NASDAQ	DLTR	Tue, Mar 19, 1996	2.98	3.05	2.91	2.96
260	NASDAQ	DLTR	Mon, Mar 18, 1996	2.83	2.98	2.83	2.91
259	NASDAQ	DLTR	Fri, Mar 15, 1996	2.65	2.83	2.65	2.80
258	NASDAQ	DLTR	Thu, Mar 14, 1996	2.65	2.78	2.60	2.72
257	NASDAQ	DLTR	Wed, Mar 13, 1996	2.56	2.63	2.54	2.62
256	NASDAQ	DLTR	Tue, Mar 12, 1996	2.58	2.65	2.52	2.52
255	NASDAQ	DLTR	Mon, Mar 11, 1996	2.47	2.62	2.47	2.58
254	NASDAQ	DLTR	Fri, Mar 8, 1996	2.54	2.57	2.47	2.49
253	NASDAQ	DLTR	Thu, Mar 7, 1996	2.59	2.68	2.58	2.63
252	NASDAQ	DLTR	Wed, Mar 6, 1996	2.57	2.65	2.55	2.58
251	NASDAQ	DLTR	Tue, Mar 5, 1996	2.65	2.67	2.59	2.59
250	NASDAQ	DLTR	Mon, Mar 4, 1996	2.49	2.63	2.42	2.62
249	NASDAQ	DLTR	Fri, Mar 1, 1996	2.45	2.52	2.42	2.45
248	NASDAQ	DLTR	Thu, Feb 29, 1996	2.30	2.49	2.30	2.49
247	NASDAQ	DLTR	Wed, Feb 28, 1996	2.30	2.30	2.28	2.29
246	NASDAQ	DLTR	Tue, Feb 27, 1996	2.28	2.30	2.27	2.28
245	NASDAQ	DLTR	Mon, Feb 26, 1996	2.34	2.34	2.29	2.29
244	NASDAQ	DLTR	Fri, Feb 23, 1996	2.29	2.30	2.29	2.30
243	NASDAQ	DLTR	Thu, Feb 22, 1996	2.32	2.34	2.27	2.34
242	NASDAQ	DLTR	Wed, Feb 21, 1996	2.30	2.31	2.29	2.29
241	NASDAQ	DLTR	Tue, Feb 20, 1996	2.32	2.34	2.29	2.29
240	NASDAQ	DLTR	Fri, Feb 16, 1996	2.29	2.32	2.29	2.30
239	NASDAQ	DLTR	Thu, Feb 15, 1996	2.34	2.34	2.29	2.33
238	NASDAQ	DLTR	Wed, Feb 14, 1996	2.29	2.31	2.29	2.30
237	NASDAQ	DLTR	Tue, Feb 13, 1996	2.32	2.35	2.29	2.30
236	NASDAQ	DLTR	Mon, Feb 12, 1996	2.30	2.39	2.30	2.35
235	NASDAQ	DLTR	Fri, Feb 9, 1996	2.26	2.30	2.26	2.30
234	NASDAQ	DLTR	Thu, Feb 8, 1996	2.29	2.34	2.27	2.27
233	NASDAQ	DLTR	Wed, Feb 7, 1996	2.37	2.39	2.29	2.30
232	NASDAQ	DLTR	Tue, Feb 6, 1996	2.27	2.37	2.26	2.37
231	NASDAQ	DLTR	Mon, Feb 5, 1996	2.26	2.26	2.21	2.23
230	NASDAQ	DLTR	Fri, Feb 2, 1996	2.26	2.27	2.19	2.21
229	NASDAQ	DLTR	Thu, Feb 1, 1996	2.29	2.30	2.26	2.26
228	NASDAQ	DLTR	Wed, Jan 31, 1996	2.26	2.32	2.26	2.32
227	NASDAQ	DLTR	Tue, Jan 30, 1996	2.26	2.32	2.26	2.30
226	NASDAQ	DLTR	Mon, Jan 29, 1996	2.34	2.37	2.27	2.30
225	NASDAQ	DLTR	Fri, Jan 26, 1996	2.37	2.39	2.30	2.37
224	NASDAQ	DLTR	Thu, Jan 25, 1996	2.32	2.47	2.32	2.34
223	NASDAQ	DLTR	Wed, Jan 24, 1996	2.17	2.39	2.16	2.35
222	NASDAQ	DLTR	Tue, Jan 23, 1996	2.11	2.27	2.11	2.27
221	NASDAQ	DLTR	Mon, Jan 22, 1996	2.09	2.09	2.06	2.09
220	NASDAQ	DLTR	Fri, Jan 19, 1996	2.09	2.09	2.06	2.06
219	NASDAQ	DLTR	Thu, Jan 18, 1996	2.07	2.09	2.03	2.09
218	NASDAQ	DLTR	Wed, Jan 17, 1996	2.06	2.12	2.04	2.04
217	NASDAQ	DLTR	Tue, Jan 16, 1996	1.89	1.94	1.89	1.94
216	NASDAQ	DLTR	Mon, Jan 15, 1996	1.85	1.88	1.84	1.85
215	NASDAQ	DLTR	Fri, Jan 12, 1996	1.86	1.86	1.79	1.85
214	NASDAQ	DLTR	Thu, Jan 11, 1996	1.79	1.84	1.79	1.79
213	NASDAQ	DLTR	Wed, Jan 10, 1996	1.88	1.88	1.81	1.82
212	NASDAQ	DLTR	Tue, Jan 9, 1996	1.89	1.89	1.83	1.83
211	NASDAQ	DLTR	Mon, Jan 8, 1996	1.88	1.88	1.85	1.85
210	NASDAQ	DLTR	Fri, Jan 5, 1996	1.88	1.89	1.83	1.89
209	NASDAQ	DLTR	Thu, Jan 4, 1996	1.70	1.89	1.70	1.83
208	NASDAQ	DLTR	Wed, Jan 3, 1996	1.65	1.68	1.61	1.68
207	NASDAQ	DLTR	Tue, Jan 2, 1996	1.66	1.66	1.61	1.65
206	NASDAQ	DLTR	Fri, Dec 29, 1995	1.68	1.68	1.63	1.63
205	NASDAQ	DLTR	Thu, Dec 28, 1995	1.66	1.68	1.63	1.68
204	NASDAQ	DLTR	Wed, Dec 27, 1995	1.53	1.66	1.52	1.64
203	NASDAQ	DLTR	Tue, Dec 26, 1995	1.48	1.50	1.45	1.49
202	NASDAQ	DLTR	Fri, Dec 22, 1995	1.56	1.56	1.45	1.45
201	NASDAQ	DLTR	Thu, Dec 21, 1995	1.56	1.56	1.51	1.53
200	NASDAQ	DLTR	Wed, Dec 20, 1995	1.60	1.63	1.53	1.56
199	NASDAQ	DLTR	Tue, Dec 19, 1995	1.71	1.71	1.57	1.57
198	NASDAQ	DLTR	Mon, Dec 18, 1995	1.81	1.83	1.70	1.75
197	NASDAQ	DLTR	Fri, Dec 15, 1995	1.93	1.93	1.83	1.86
196	NASDAQ	DLTR	Thu, Dec 14, 1995	1.88	1.93	1.88	1.88
195	NASDAQ	DLTR	Wed, Dec 13, 1995	1.88	1.93	1.88	1.88
194	NASDAQ	DLTR	Tue, Dec 12, 1995	1.88	1.93	1.88	1.88
193	NASDAQ	DLTR	Mon, Dec 11, 1995	1.88	1.89	1.88	1.89
192	NASDAQ	DLTR	Fri, Dec 8, 1995	1.98	1.98	1.88	1.89
191	NASDAQ	DLTR	Thu, Dec 7, 1995	1.99	1.99	1.94	1.95
190	NASDAQ	DLTR	Wed, Dec 6, 1995	2.03	2.03	1.94	1.94
189	NASDAQ	DLTR	Tue, Dec 5, 1995	1.98	2.06	1.94	1.98
188	NASDAQ	DLTR	Mon, Dec 4, 1995	1.89	1.93	1.89	1.91
187	NASDAQ	DLTR	Fri, Dec 1, 1995	1.84	1.89	1.83	1.88
186	NASDAQ	DLTR	Thu, Nov 30, 1995	1.75	1.84	1.75	1.84
185	NASDAQ	DLTR	Wed, Nov 29, 1995	1.76	1.79	1.75	1.75
184	NASDAQ	DLTR	Tue, Nov 28, 1995	1.73	1.75	1.73	1.75
183	NASDAQ	DLTR	Mon, Nov 27, 1995	1.73	1.76	1.73	1.73
182	NASDAQ	DLTR	Fri, Nov 24, 1995	1.73	1.78	1.73	1.78
181	NASDAQ	DLTR	Wed, Nov 22, 1995	1.73	1.78	1.73	1.78
180	NASDAQ	DLTR	Tue, Nov 21, 1995	1.78	1.78	1.73	1.78
179	NASDAQ	DLTR	Mon, Nov 20, 1995	1.78	1.78	1.73	1.77
178	NASDAQ	DLTR	Fri, Nov 17, 1995	1.73	1.78	1.71	1.78
177	NASDAQ	DLTR	Thu, Nov 16, 1995	1.70	1.73	1.70	1.70
176	NASDAQ	DLTR	Wed, Nov 15, 1995	1.70	1.73	1.69	1.71
175	NASDAQ	DLTR	Tue, Nov 14, 1995	1.70	1.73	1.68	1.70
174	NASDAQ	DLTR	Mon, Nov 13, 1995	1.70	1.70	1.68	1.68
173	NASDAQ	DLTR	Fri, Nov 10, 1995	1.76	1.76	1.71	1.71
172	NASDAQ	DLTR	Thu, Nov 9, 1995	1.78	1.83	1.77	1.77
171	NASDAQ	DLTR	Wed, Nov 8, 1995	1.79	1.81	1.78	1.78
170	NASDAQ	DLTR	Tue, Nov 7, 1995	1.81	1.81	1.78	1.78
169	NASDAQ	DLTR	Mon, Nov 6, 1995	1.78	1.81	1.78	1.78
168	NASDAQ	DLTR	Fri, Nov 3, 1995	1.81	1.81	1.79	1.81
167	NASDAQ	DLTR	Thu, Nov 2, 1995	1.76	1.81	1.73	1.80
166	NASDAQ	DLTR	Wed, Nov 1, 1995	1.73	1.76	1.63	1.75
165	NASDAQ	DLTR	Tue, Oct 31, 1995	1.81	1.81	1.73	1.78
164	NASDAQ	DLTR	Mon, Oct 30, 1995	1.79	1.79	1.75	1.79
163	NASDAQ	DLTR	Fri, Oct 27, 1995	1.81	1.81	1.76	1.77
162	NASDAQ	DLTR	Thu, Oct 26, 1995	1.88	1.91	1.84	1.88
161	NASDAQ	DLTR	Wed, Oct 25, 1995	1.91	1.91	1.88	1.89
160	NASDAQ	DLTR	Tue, Oct 24, 1995	1.94	1.94	1.88	1.88
159	NASDAQ	DLTR	Mon, Oct 23, 1995	1.94	1.94	1.91	1.91
158	NASDAQ	DLTR	Fri, Oct 20, 1995	1.94	1.94	1.91	1.94
157	NASDAQ	DLTR	Thu, Oct 19, 1995	1.91	1.94	1.91	1.94
156	NASDAQ	DLTR	Wed, Oct 18, 1995	1.94	1.94	1.91	1.94
155	NASDAQ	DLTR	Tue, Oct 17, 1995	1.93	1.98	1.91	1.92
154	NASDAQ	DLTR	Mon, Oct 16, 1995	2.01	2.01	1.94	1.98
153	NASDAQ	DLTR	Fri, Oct 13, 1995	1.96	2.01	1.96	2.01
152	NASDAQ	DLTR	Thu, Oct 12, 1995	1.94	1.99	1.94	1.98
151	NASDAQ	DLTR	Wed, Oct 11, 1995	1.98	1.98	1.94	1.98
150	NASDAQ	DLTR	Tue, Oct 10, 1995	1.96	1.96	1.94	1.94
149	NASDAQ	DLTR	Mon, Oct 9, 1995	2.03	2.06	1.96	1.98
148	NASDAQ	DLTR	Fri, Oct 6, 1995	2.01	2.07	2.01	2.03
147	NASDAQ	DLTR	Thu, Oct 5, 1995	1.96	2.06	1.96	2.01
146	NASDAQ	DLTR	Wed, Oct 4, 1995	2.07	2.07	1.93	1.99
145	NASDAQ	DLTR	Tue, Oct 3, 1995	2.21	2.21	2.03	2.11
144	NASDAQ	DLTR	Mon, Oct 2, 1995	2.23	2.26	2.21	2.26
143	NASDAQ	DLTR	Fri, Sep 29, 1995	2.14	2.24	2.14	2.24
142	NASDAQ	DLTR	Thu, Sep 28, 1995	2.07	2.19	2.07	2.14
141	NASDAQ	DLTR	Wed, Sep 27, 1995	2.16	2.16	1.93	2.04
140	NASDAQ	DLTR	Tue, Sep 26, 1995	2.21	2.21	2.16	2.20
139	NASDAQ	DLTR	Mon, Sep 25, 1995	2.16	2.19	2.16	2.19
138	NASDAQ	DLTR	Fri, Sep 22, 1995	2.26	2.26	2.12	2.20
137	NASDAQ	DLTR	Thu, Sep 21, 1995	2.19	2.39	2.19	2.29
136	NASDAQ	DLTR	Wed, Sep 20, 1995	2.19	2.29	2.19	2.21
135	NASDAQ	DLTR	Tue, Sep 19, 1995	2.04	2.21	2.04	2.21
134	NASDAQ	DLTR	Mon, Sep 18, 1995	2.09	2.09	2.04	2.04
133	NASDAQ	DLTR	Fri, Sep 15, 1995	2.06	2.09	2.01	2.08
132	NASDAQ	DLTR	Thu, Sep 14, 1995	1.99	2.06	1.99	2.03
131	NASDAQ	DLTR	Wed, Sep 13, 1995	2.01	2.02	1.99	1.99
130	NASDAQ	DLTR	Tue, Sep 12, 1995	1.99	2.03	1.99	1.99
129	NASDAQ	DLTR	Mon, Sep 11, 1995	1.99	2.03	1.99	2.02
128	NASDAQ	DLTR	Fri, Sep 8, 1995	1.98	2.03	1.98	1.99
127	NASDAQ	DLTR	Thu, Sep 7, 1995	1.98	2.03	1.98	1.98
126	NASDAQ	DLTR	Wed, Sep 6, 1995	1.96	2.03	1.96	2.01
125	NASDAQ	DLTR	Tue, Sep 5, 1995	1.96	2.00	1.96	1.99
124	NASDAQ	DLTR	Fri, Sep 1, 1995	1.96	2.03	1.96	1.96
123	NASDAQ	DLTR	Thu, Aug 31, 1995	1.96	2.01	1.93	1.96
122	NASDAQ	DLTR	Wed, Aug 30, 1995	1.91	1.96	1.91	1.94
121	NASDAQ	DLTR	Tue, Aug 29, 1995	1.94	1.98	1.91	1.94
120	NASDAQ	DLTR	Mon, Aug 28, 1995	1.94	1.98	1.94	1.94
119	NASDAQ	DLTR	Fri, Aug 25, 1995	1.97	2.01	1.94	1.98
118	NASDAQ	DLTR	Thu, Aug 24, 1995	1.89	2.00	1.88	1.97
117	NASDAQ	DLTR	Wed, Aug 23, 1995	1.96	1.97	1.89	1.92
116	NASDAQ	DLTR	Tue, Aug 22, 1995	1.96	2.01	1.96	2.01
115	NASDAQ	DLTR	Mon, Aug 21, 1995	2.01	2.01	1.96	2.01
114	NASDAQ	DLTR	Fri, Aug 18, 1995	1.83	1.98	1.83	1.98
113	NASDAQ	DLTR	Thu, Aug 17, 1995	1.78	1.82	1.78	1.82
112	NASDAQ	DLTR	Wed, Aug 16, 1995	1.79	1.80	1.79	1.79
111	NASDAQ	DLTR	Tue, Aug 15, 1995	1.81	1.81	1.81	1.81
110	NASDAQ	DLTR	Mon, Aug 14, 1995	1.86	1.86	1.79	1.79
109	NASDAQ	DLTR	Fri, Aug 11, 1995	1.89	1.94	1.86	1.86
108	NASDAQ	DLTR	Thu, Aug 10, 1995	1.94	1.94	1.89	1.92
107	NASDAQ	DLTR	Wed, Aug 9, 1995	1.89	1.94	1.89	1.91
106	NASDAQ	DLTR	Tue, Aug 8, 1995	1.89	1.92	1.89	1.92
105	NASDAQ	DLTR	Mon, Aug 7, 1995	1.89	1.93	1.89	1.89
104	NASDAQ	DLTR	Fri, Aug 4, 1995	1.96	1.96	1.93	1.93
103	NASDAQ	DLTR	Thu, Aug 3, 1995	1.96	1.97	1.96	1.97
102	NASDAQ	DLTR	Wed, Aug 2, 1995	1.98	1.98	1.96	1.96
101	NASDAQ	DLTR	Tue, Aug 1, 1995	1.98	2.01	1.96	2.01
100	NASDAQ	DLTR	Mon, Jul 31, 1995	1.93	2.01	1.93	1.99
99	NASDAQ	DLTR	Fri, Jul 28, 1995	1.98	1.98	1.93	1.93
98	NASDAQ	DLTR	Thu, Jul 27, 1995	1.98	1.98	1.93	1.98
97	NASDAQ	DLTR	Wed, Jul 26, 1995	1.96	1.96	1.93	1.96
96	NASDAQ	DLTR	Tue, Jul 25, 1995	1.96	1.96	1.91	1.91
95	NASDAQ	DLTR	Mon, Jul 24, 1995	1.93	1.93	1.91	1.93
94	NASDAQ	DLTR	Fri, Jul 21, 1995	1.91	1.94	1.91	1.93
93	NASDAQ	DLTR	Thu, Jul 20, 1995	1.93	1.93	1.91	1.91
92	NASDAQ	DLTR	Wed, Jul 19, 1995	2.01	2.01	1.93	1.93
91	NASDAQ	DLTR	Tue, Jul 18, 1995	2.03	2.03	1.98	2.01
90	NASDAQ	DLTR	Mon, Jul 17, 1995	1.99	2.03	1.96	1.98
89	NASDAQ	DLTR	Fri, Jul 14, 1995	1.99	1.99	1.96	1.99
88	NASDAQ	DLTR	Thu, Jul 13, 1995	1.93	1.99	1.91	1.99
87	NASDAQ	DLTR	Wed, Jul 12, 1995	1.91	1.91	1.88	1.91
86	NASDAQ	DLTR	Tue, Jul 11, 1995	1.83	1.91	1.83	1.91
85	NASDAQ	DLTR	Mon, Jul 10, 1995	1.83	1.83	1.78	1.78
84	NASDAQ	DLTR	Fri, Jul 7, 1995	1.83	1.83	1.78	1.80
83	NASDAQ	DLTR	Thu, Jul 6, 1995	1.78	1.84	1.75	1.80
82	NASDAQ	DLTR	Wed, Jul 5, 1995	1.75	1.76	1.72	1.76
81	NASDAQ	DLTR	Mon, Jul 3, 1995	1.75	1.75	1.75	1.75
80	NASDAQ	DLTR	Fri, Jun 30, 1995	1.71	1.77	1.70	1.75
79	NASDAQ	DLTR	Thu, Jun 29, 1995	1.70	1.70	1.65	1.70
78	NASDAQ	DLTR	Wed, Jun 28, 1995	1.64	1.70	1.64	1.70
77	NASDAQ	DLTR	Tue, Jun 27, 1995	1.64	1.68	1.64	1.68
76	NASDAQ	DLTR	Mon, Jun 26, 1995	1.65	1.65	1.64	1.64
75	NASDAQ	DLTR	Fri, Jun 23, 1995	1.58	1.68	1.55	1.65
74	NASDAQ	DLTR	Thu, Jun 22, 1995	1.56	1.58	1.55	1.58
73	NASDAQ	DLTR	Wed, Jun 21, 1995	1.59	1.61	1.58	1.58
72	NASDAQ	DLTR	Tue, Jun 20, 1995	1.61	1.61	1.58	1.60
71	NASDAQ	DLTR	Mon, Jun 19, 1995	1.63	1.65	1.56	1.57
70	NASDAQ	DLTR	Fri, Jun 16, 1995	1.63	1.66	1.63	1.65
69	NASDAQ	DLTR	Thu, Jun 15, 1995	1.66	1.66	1.63	1.63
68	NASDAQ	DLTR	Wed, Jun 14, 1995	1.63	1.65	1.63	1.63
67	NASDAQ	DLTR	Tue, Jun 13, 1995	1.66	1.66	1.63	1.63
66	NASDAQ	DLTR	Mon, Jun 12, 1995	1.66	1.66	1.63	1.65
65	NASDAQ	DLTR	Fri, Jun 9, 1995	1.65	1.66	1.61	1.63
64	NASDAQ	DLTR	Thu, Jun 8, 1995	1.56	1.66	1.56	1.65
63	NASDAQ	DLTR	Wed, Jun 7, 1995	1.51	1.56	1.50	1.56
62	NASDAQ	DLTR	Tue, Jun 6, 1995	1.53	1.53	1.50	1.50
61	NASDAQ	DLTR	Mon, Jun 5, 1995	1.50	1.51	1.45	1.50
60	NASDAQ	DLTR	Fri, Jun 2, 1995	1.45	1.50	1.45	1.47
59	NASDAQ	DLTR	Thu, Jun 1, 1995	1.50	1.50	1.45	1.45
58	NASDAQ	DLTR	Wed, May 31, 1995	1.45	1.48	1.45	1.48
57	NASDAQ	DLTR	Tue, May 30, 1995	1.47	1.50	1.45	1.45
56	NASDAQ	DLTR	Fri, May 26, 1995	1.50	1.50	1.45	1.50
55	NASDAQ	DLTR	Thu, May 25, 1995	1.50	1.50	1.45	1.45
54	NASDAQ	DLTR	Wed, May 24, 1995	1.58	1.58	1.42	1.45
53	NASDAQ	DLTR	Tue, May 23, 1995	1.53	1.58	1.53	1.58
52	NASDAQ	DLTR	Mon, May 22, 1995	1.56	1.58	1.53	1.53
51	NASDAQ	DLTR	Fri, May 19, 1995	1.58	1.58	1.56	1.58
50	NASDAQ	DLTR	Thu, May 18, 1995	1.66	1.67	1.51	1.55
49	NASDAQ	DLTR	Wed, May 17, 1995	1.68	1.69	1.68	1.69
48	NASDAQ	DLTR	Tue, May 16, 1995	1.70	1.71	1.66	1.69
47	NASDAQ	DLTR	Mon, May 15, 1995	1.65	1.71	1.65	1.66
46	NASDAQ	DLTR	Fri, May 12, 1995	1.56	1.66	1.56	1.66
45	NASDAQ	DLTR	Thu, May 11, 1995	1.56	1.60	1.56	1.56
44	NASDAQ	DLTR	Wed, May 10, 1995	1.56	1.61	1.56	1.61
43	NASDAQ	DLTR	Tue, May 9, 1995	1.61	1.61	1.56	1.59
42	NASDAQ	DLTR	Mon, May 8, 1995	1.56	1.61	1.56	1.59
41	NASDAQ	DLTR	Fri, May 5, 1995	1.58	1.61	1.56	1.61
40	NASDAQ	DLTR	Thu, May 4, 1995	1.58	1.61	1.58	1.61
39	NASDAQ	DLTR	Wed, May 3, 1995	1.63	1.63	1.58	1.61
38	NASDAQ	DLTR	Tue, May 2, 1995	1.55	1.63	1.53	1.58
37	NASDAQ	DLTR	Mon, May 1, 1995	1.45	1.55	1.45	1.53
36	NASDAQ	DLTR	Fri, Apr 28, 1995	1.38	1.50	1.37	1.48
35	NASDAQ	DLTR	Thu, Apr 27, 1995	1.34	1.40	1.34	1.40
34	NASDAQ	DLTR	Wed, Apr 26, 1995	1.34	1.37	1.33	1.34
33	NASDAQ	DLTR	Tue, Apr 25, 1995	1.37	1.39	1.34	1.35
32	NASDAQ	DLTR	Mon, Apr 24, 1995	1.37	1.37	1.37	1.37
31	NASDAQ	DLTR	Fri, Apr 21, 1995	1.37	1.42	1.37	1.37
30	NASDAQ	DLTR	Thu, Apr 20, 1995	1.41	1.42	1.37	1.37
29	NASDAQ	DLTR	Wed, Apr 19, 1995	1.43	1.43	1.38	1.43
28	NASDAQ	DLTR	Tue, Apr 18, 1995	1.40	1.43	1.38	1.38
27	NASDAQ	DLTR	Mon, Apr 17, 1995	1.43	1.44	1.40	1.40
26	NASDAQ	DLTR	Thu, Apr 13, 1995	1.40	1.43	1.40	1.43
25	NASDAQ	DLTR	Wed, Apr 12, 1995	1.40	1.43	1.40	1.40
24	NASDAQ	DLTR	Tue, Apr 11, 1995	1.42	1.43	1.38	1.43
23	NASDAQ	DLTR	Mon, Apr 10, 1995	1.37	1.42	1.37	1.42
22	NASDAQ	DLTR	Fri, Apr 7, 1995	1.44	1.44	1.37	1.42
21	NASDAQ	DLTR	Thu, Apr 6, 1995	1.44	1.44	1.42	1.42
20	NASDAQ	DLTR	Wed, Apr 5, 1995	1.38	1.45	1.38	1.44
19	NASDAQ	DLTR	Tue, Apr 4, 1995	1.45	1.48	1.38	1.38
18	NASDAQ	DLTR	Mon, Apr 3, 1995	1.38	1.50	1.37	1.45
17	NASDAQ	DLTR	Fri, Mar 31, 1995	1.35	1.38	1.30	1.35
16	NASDAQ	DLTR	Thu, Mar 30, 1995	1.28	1.35	1.25	1.32
15	NASDAQ	DLTR	Wed, Mar 29, 1995	1.33	1.38	1.23	1.28
14	NASDAQ	DLTR	Tue, Mar 28, 1995	1.27	1.33	1.23	1.33
13	NASDAQ	DLTR	Mon, Mar 27, 1995	1.22	1.28	1.19	1.27
12	NASDAQ	DLTR	Fri, Mar 24, 1995	1.22	1.22	1.19	1.19
11	NASDAQ	DLTR	Thu, Mar 23, 1995	1.20	1.20	1.18	1.19
10	NASDAQ	DLTR	Wed, Mar 22, 1995	1.19	1.22	1.18	1.19
9	NASDAQ	DLTR	Tue, Mar 21, 1995	1.19	1.22	1.18	1.18
8	NASDAQ	DLTR	Mon, Mar 20, 1995	1.17	1.21	1.17	1.17
7	NASDAQ	DLTR	Fri, Mar 17, 1995	1.17	1.20	1.17	1.17
6	NASDAQ	DLTR	Thu, Mar 16, 1995	1.23	1.25	1.17	1.17
5	NASDAQ	DLTR	Wed, Mar 15, 1995	1.17	1.23	1.14	1.20
4	NASDAQ	DLTR	Tue, Mar 14, 1995	1.19	1.20	1.15	1.17
3	NASDAQ	DLTR	Mon, Mar 13, 1995	1.19	1.19	1.15	1.15
2	NASDAQ	DLTR	Fri, Mar 10, 1995	1.14	1.19	1.11	1.16
1	NASDAQ	DLTR	Thu, Mar 9, 1995	1.09	1.12	1.09	1.11
#	Exchange	Symbol	Date	Open	High	Low	Close

Dollar Tree Inc NASDAQ:DLTR 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