Denison Mines Corp Ordinary Shares (Canada) NYSE:DNN Historical Prices

Below are the 4259 trading days of historical prices for DNN.

#	Exchange	Symbol	Date	Open	High	Low	Close
4259	NYSE	DNN	Thu, Mar 21, 2024	1.93	1.96	1.90	1.93
4258	NYSE	DNN	Wed, Mar 20, 2024	1.84	1.94	1.82	1.93
4257	NYSE	DNN	Tue, Mar 19, 2024	1.85	1.88	1.81	1.83
4256	NYSE	DNN	Mon, Mar 18, 2024	1.89	1.90	1.84	1.89
4255	NYSE	DNN	Fri, Mar 15, 2024	1.79	1.89	1.78	1.88
4254	NYSE	DNN	Thu, Mar 14, 2024	1.80	1.81	1.73	1.79
4253	NYSE	DNN	Wed, Mar 13, 2024	1.82	1.88	1.76	1.79
4252	NYSE	DNN	Tue, Mar 12, 2024	1.83	1.87	1.79	1.82
4251	NYSE	DNN	Mon, Mar 11, 2024	1.85	1.86	1.80	1.82
4250	NYSE	DNN	Fri, Mar 8, 2024	1.96	1.97	1.81	1.84
4249	NYSE	DNN	Thu, Mar 7, 2024	1.83	1.96	1.82	1.96
4248	NYSE	DNN	Wed, Mar 6, 2024	1.83	1.88	1.82	1.82
4247	NYSE	DNN	Tue, Mar 5, 2024	1.85	1.88	1.80	1.80
4246	NYSE	DNN	Mon, Mar 4, 2024	1.96	1.96	1.84	1.85
4245	NYSE	DNN	Fri, Mar 1, 2024	1.81	1.95	1.80	1.92
4244	NYSE	DNN	Thu, Feb 29, 2024	1.81	1.83	1.75	1.78
4243	NYSE	DNN	Wed, Feb 28, 2024	1.87	1.88	1.78	1.80
4242	NYSE	DNN	Tue, Feb 27, 2024	1.77	1.90	1.77	1.87
4241	NYSE	DNN	Mon, Feb 26, 2024	1.75	1.83	1.74	1.79
4240	NYSE	DNN	Fri, Feb 23, 2024	1.79	1.81	1.75	1.76
4239	NYSE	DNN	Thu, Feb 22, 2024	1.86	1.88	1.79	1.79
4238	NYSE	DNN	Wed, Feb 21, 2024	1.78	1.89	1.77	1.85
4237	NYSE	DNN	Tue, Feb 20, 2024	1.92	1.93	1.79	1.81
4236	NYSE	DNN	Fri, Feb 16, 2024	1.94	1.96	1.92	1.93
4235	NYSE	DNN	Thu, Feb 15, 2024	1.95	1.97	1.92	1.93
4234	NYSE	DNN	Wed, Feb 14, 2024	1.96	2.01	1.95	1.95
4233	NYSE	DNN	Tue, Feb 13, 2024	2.00	2.03	1.95	1.98
4232	NYSE	DNN	Mon, Feb 12, 2024	2.02	2.05	1.98	2.03
4231	NYSE	DNN	Fri, Feb 9, 2024	2.00	2.07	1.97	2.01
4230	NYSE	DNN	Thu, Feb 8, 2024	2.10	2.12	1.98	2.00
4229	NYSE	DNN	Wed, Feb 7, 2024	2.05	2.10	2.02	2.09
4228	NYSE	DNN	Tue, Feb 6, 2024	2.10	2.11	2.03	2.04
4227	NYSE	DNN	Mon, Feb 5, 2024	2.12	2.13	2.03	2.08
4226	NYSE	DNN	Fri, Feb 2, 2024	2.14	2.14	2.08	2.11
4225	NYSE	DNN	Thu, Feb 1, 2024	2.09	2.15	2.06	2.14
4224	NYSE	DNN	Wed, Jan 31, 2024	2.03	2.06	2.00	2.00
4223	NYSE	DNN	Tue, Jan 30, 2024	1.97	2.03	1.95	2.03
4222	NYSE	DNN	Mon, Jan 29, 2024	1.91	1.96	1.87	1.95
4221	NYSE	DNN	Fri, Jan 26, 2024	1.93	1.93	1.88	1.92
4220	NYSE	DNN	Thu, Jan 25, 2024	1.98	1.98	1.88	1.90
4219	NYSE	DNN	Wed, Jan 24, 2024	2.01	2.05	1.96	1.97
4218	NYSE	DNN	Tue, Jan 23, 2024	1.92	2.00	1.90	1.97
4217	NYSE	DNN	Mon, Jan 22, 2024	1.94	1.98	1.91	1.91
4216	NYSE	DNN	Fri, Jan 19, 2024	2.01	2.03	1.95	1.96
4215	NYSE	DNN	Thu, Jan 18, 2024	2.03	2.04	1.97	2.01
4214	NYSE	DNN	Wed, Jan 17, 2024	2.01	2.03	1.96	2.01
4213	NYSE	DNN	Tue, Jan 16, 2024	2.04	2.12	1.98	2.00
4212	NYSE	DNN	Fri, Jan 12, 2024	1.87	1.99	1.86	1.98
4211	NYSE	DNN	Thu, Jan 11, 2024	1.77	1.80	1.72	1.80
4210	NYSE	DNN	Wed, Jan 10, 2024	1.80	1.83	1.74	1.77
4209	NYSE	DNN	Tue, Jan 9, 2024	1.66	1.79	1.64	1.77
4208	NYSE	DNN	Mon, Jan 8, 2024	1.65	1.68	1.63	1.67
4207	NYSE	DNN	Fri, Jan 5, 2024	1.71	1.73	1.66	1.66
4206	NYSE	DNN	Thu, Jan 4, 2024	1.69	1.73	1.67	1.69
4205	NYSE	DNN	Wed, Jan 3, 2024	1.70	1.74	1.67	1.67
4204	NYSE	DNN	Tue, Jan 2, 2024	1.78	1.78	1.69	1.69
4203	NYSE	DNN	Fri, Dec 29, 2023	1.72	1.77	1.71	1.77
4202	NYSE	DNN	Thu, Dec 28, 2023	1.76	1.76	1.70	1.71
4201	NYSE	DNN	Wed, Dec 27, 2023	1.76	1.79	1.74	1.76
4200	NYSE	DNN	Tue, Dec 26, 2023	1.75	1.77	1.72	1.77
4199	NYSE	DNN	Fri, Dec 22, 2023	1.77	1.81	1.73	1.73
4198	NYSE	DNN	Thu, Dec 21, 2023	1.74	1.79	1.72	1.79
4197	NYSE	DNN	Wed, Dec 20, 2023	1.72	1.74	1.67	1.70
4196	NYSE	DNN	Tue, Dec 19, 2023	1.78	1.79	1.70	1.70
4195	NYSE	DNN	Mon, Dec 18, 2023	1.80	1.86	1.78	1.79
4194	NYSE	DNN	Fri, Dec 15, 2023	1.85	1.85	1.76	1.76
4193	NYSE	DNN	Thu, Dec 14, 2023	1.78	1.85	1.72	1.84
4192	NYSE	DNN	Wed, Dec 13, 2023	1.82	1.83	1.75	1.79
4191	NYSE	DNN	Tue, Dec 12, 2023	1.84	1.84	1.76	1.81
4190	NYSE	DNN	Mon, Dec 11, 2023	1.84	1.87	1.79	1.83
4189	NYSE	DNN	Fri, Dec 8, 2023	1.82	1.86	1.80	1.85
4188	NYSE	DNN	Thu, Dec 7, 2023	1.79	1.83	1.77	1.81
4187	NYSE	DNN	Wed, Dec 6, 2023	1.81	1.86	1.79	1.80
4186	NYSE	DNN	Tue, Dec 5, 2023	1.86	1.88	1.80	1.82
4185	NYSE	DNN	Mon, Dec 4, 2023	1.84	1.87	1.82	1.86
4184	NYSE	DNN	Fri, Dec 1, 2023	1.81	1.87	1.79	1.80
4183	NYSE	DNN	Thu, Nov 30, 2023	1.74	1.85	1.73	1.83
4182	NYSE	DNN	Wed, Nov 29, 2023	1.82	1.82	1.74	1.74
4181	NYSE	DNN	Tue, Nov 28, 2023	1.87	1.88	1.82	1.83
4180	NYSE	DNN	Mon, Nov 27, 2023	1.82	1.88	1.82	1.88
4179	NYSE	DNN	Fri, Nov 24, 2023	1.85	1.89	1.84	1.85
4178	NYSE	DNN	Wed, Nov 22, 2023	1.85	1.85	1.79	1.85
4177	NYSE	DNN	Tue, Nov 21, 2023	1.85	1.86	1.79	1.84
4176	NYSE	DNN	Mon, Nov 20, 2023	1.79	1.84	1.78	1.84
4175	NYSE	DNN	Fri, Nov 17, 2023	1.76	1.80	1.74	1.78
4174	NYSE	DNN	Thu, Nov 16, 2023	1.67	1.75	1.66	1.75
4173	NYSE	DNN	Wed, Nov 15, 2023	1.69	1.69	1.64	1.68
4172	NYSE	DNN	Tue, Nov 14, 2023	1.68	1.70	1.63	1.69
4171	NYSE	DNN	Mon, Nov 13, 2023	1.58	1.69	1.57	1.66
4170	NYSE	DNN	Fri, Nov 10, 2023	1.58	1.61	1.53	1.59
4169	NYSE	DNN	Thu, Nov 9, 2023	1.54	1.62	1.53	1.57
4168	NYSE	DNN	Wed, Nov 8, 2023	1.54	1.56	1.50	1.51
4167	NYSE	DNN	Tue, Nov 7, 2023	1.53	1.57	1.50	1.55
4166	NYSE	DNN	Mon, Nov 6, 2023	1.60	1.61	1.53	1.54
4165	NYSE	DNN	Fri, Nov 3, 2023	1.62	1.64	1.59	1.60
4164	NYSE	DNN	Thu, Nov 2, 2023	1.63	1.66	1.60	1.65
4163	NYSE	DNN	Wed, Nov 1, 2023	1.63	1.64	1.58	1.63
4162	NYSE	DNN	Tue, Oct 31, 2023	1.58	1.62	1.56	1.62
4161	NYSE	DNN	Mon, Oct 30, 2023	1.52	1.57	1.52	1.57
4160	NYSE	DNN	Fri, Oct 27, 2023	1.56	1.58	1.51	1.53
4159	NYSE	DNN	Thu, Oct 26, 2023	1.60	1.61	1.53	1.56
4158	NYSE	DNN	Wed, Oct 25, 2023	1.59	1.64	1.57	1.58
4157	NYSE	DNN	Tue, Oct 24, 2023	1.51	1.58	1.51	1.58
4156	NYSE	DNN	Mon, Oct 23, 2023	1.52	1.54	1.47	1.52
4155	NYSE	DNN	Fri, Oct 20, 2023	1.52	1.56	1.48	1.51
4154	NYSE	DNN	Thu, Oct 19, 2023	1.49	1.55	1.46	1.53
4153	NYSE	DNN	Wed, Oct 18, 2023	1.49	1.52	1.47	1.50
4152	NYSE	DNN	Tue, Oct 17, 2023	1.44	1.51	1.44	1.47
4151	NYSE	DNN	Mon, Oct 16, 2023	1.50	1.50	1.43	1.46
4150	NYSE	DNN	Fri, Oct 13, 2023	1.45	1.49	1.43	1.46
4149	NYSE	DNN	Thu, Oct 12, 2023	1.49	1.51	1.42	1.45
4148	NYSE	DNN	Wed, Oct 11, 2023	1.50	1.51	1.47	1.48
4147	NYSE	DNN	Tue, Oct 10, 2023	1.55	1.65	1.55	1.62
4146	NYSE	DNN	Mon, Oct 9, 2023	1.60	1.61	1.53	1.57
4145	NYSE	DNN	Fri, Oct 6, 2023	1.53	1.64	1.52	1.60
4144	NYSE	DNN	Thu, Oct 5, 2023	1.54	1.60	1.53	1.56
4143	NYSE	DNN	Wed, Oct 4, 2023	1.55	1.57	1.50	1.55
4142	NYSE	DNN	Tue, Oct 3, 2023	1.56	1.65	1.56	1.58
4141	NYSE	DNN	Mon, Oct 2, 2023	1.63	1.65	1.56	1.58
4140	NYSE	DNN	Fri, Sep 29, 2023	1.79	1.79	1.65	1.65
4139	NYSE	DNN	Thu, Sep 28, 2023	1.69	1.79	1.68	1.75
4138	NYSE	DNN	Wed, Sep 27, 2023	1.68	1.72	1.63	1.67
4137	NYSE	DNN	Tue, Sep 26, 2023	1.74	1.74	1.64	1.64
4136	NYSE	DNN	Mon, Sep 25, 2023	1.63	1.73	1.61	1.72
4135	NYSE	DNN	Fri, Sep 22, 2023	1.56	1.68	1.56	1.63
4134	NYSE	DNN	Thu, Sep 21, 2023	1.55	1.60	1.53	1.57
4133	NYSE	DNN	Wed, Sep 20, 2023	1.58	1.65	1.58	1.59
4132	NYSE	DNN	Tue, Sep 19, 2023	1.66	1.68	1.58	1.61
4131	NYSE	DNN	Mon, Sep 18, 2023	1.65	1.67	1.59	1.65
4130	NYSE	DNN	Fri, Sep 15, 2023	1.60	1.65	1.59	1.65
4129	NYSE	DNN	Thu, Sep 14, 2023	1.54	1.60	1.52	1.58
4128	NYSE	DNN	Wed, Sep 13, 2023	1.48	1.54	1.46	1.52
4127	NYSE	DNN	Tue, Sep 12, 2023	1.45	1.49	1.45	1.48
4126	NYSE	DNN	Mon, Sep 11, 2023	1.42	1.46	1.42	1.46
4125	NYSE	DNN	Fri, Sep 8, 2023	1.39	1.44	1.38	1.43
4124	NYSE	DNN	Thu, Sep 7, 2023	1.40	1.42	1.39	1.41
4123	NYSE	DNN	Wed, Sep 6, 2023	1.48	1.48	1.39	1.42
4122	NYSE	DNN	Tue, Sep 5, 2023	1.45	1.47	1.41	1.46
4121	NYSE	DNN	Fri, Sep 1, 2023	1.43	1.45	1.41	1.41
4120	NYSE	DNN	Thu, Aug 31, 2023	1.44	1.45	1.39	1.40
4119	NYSE	DNN	Wed, Aug 30, 2023	1.38	1.43	1.37	1.42
4118	NYSE	DNN	Tue, Aug 29, 2023	1.40	1.41	1.38	1.39
4117	NYSE	DNN	Mon, Aug 28, 2023	1.39	1.43	1.38	1.41
4116	NYSE	DNN	Fri, Aug 25, 2023	1.39	1.42	1.34	1.42
4115	NYSE	DNN	Thu, Aug 24, 2023	1.42	1.43	1.33	1.38
4114	NYSE	DNN	Wed, Aug 23, 2023	1.40	1.44	1.39	1.42
4113	NYSE	DNN	Tue, Aug 22, 2023	1.44	1.45	1.38	1.41
4112	NYSE	DNN	Mon, Aug 21, 2023	1.37	1.44	1.36	1.43
4111	NYSE	DNN	Fri, Aug 18, 2023	1.30	1.37	1.29	1.37
4110	NYSE	DNN	Thu, Aug 17, 2023	1.33	1.34	1.29	1.31
4109	NYSE	DNN	Wed, Aug 16, 2023	1.33	1.36	1.32	1.33
4108	NYSE	DNN	Tue, Aug 15, 2023	1.38	1.38	1.32	1.33
4107	NYSE	DNN	Mon, Aug 14, 2023	1.36	1.39	1.33	1.39
4106	NYSE	DNN	Fri, Aug 11, 2023	1.31	1.39	1.31	1.38
4105	NYSE	DNN	Thu, Aug 10, 2023	1.37	1.41	1.29	1.31
4104	NYSE	DNN	Wed, Aug 9, 2023	1.30	1.35	1.30	1.34
4103	NYSE	DNN	Tue, Aug 8, 2023	1.27	1.31	1.23	1.31
4102	NYSE	DNN	Mon, Aug 7, 2023	1.30	1.33	1.27	1.29
4101	NYSE	DNN	Fri, Aug 4, 2023	1.25	1.29	1.24	1.28
4100	NYSE	DNN	Thu, Aug 3, 2023	1.24	1.27	1.23	1.25
4099	NYSE	DNN	Wed, Aug 2, 2023	1.26	1.27	1.21	1.27
4098	NYSE	DNN	Tue, Aug 1, 2023	1.27	1.29	1.25	1.28
4097	NYSE	DNN	Mon, Jul 31, 2023	1.26	1.33	1.25	1.28
4096	NYSE	DNN	Fri, Jul 28, 2023	1.21	1.25	1.20	1.24
4095	NYSE	DNN	Thu, Jul 27, 2023	1.26	1.26	1.20	1.21
4094	NYSE	DNN	Wed, Jul 26, 2023	1.26	1.27	1.23	1.25
4093	NYSE	DNN	Tue, Jul 25, 2023	1.22	1.28	1.22	1.27
4092	NYSE	DNN	Mon, Jul 24, 2023	1.21	1.26	1.21	1.22
4091	NYSE	DNN	Fri, Jul 21, 2023	1.24	1.24	1.20	1.22
4090	NYSE	DNN	Thu, Jul 20, 2023	1.26	1.26	1.22	1.22
4089	NYSE	DNN	Wed, Jul 19, 2023	1.27	1.30	1.24	1.27
4088	NYSE	DNN	Tue, Jul 18, 2023	1.24	1.28	1.23	1.25
4087	NYSE	DNN	Mon, Jul 17, 2023	1.21	1.25	1.20	1.25
4086	NYSE	DNN	Fri, Jul 14, 2023	1.28	1.28	1.22	1.24
4085	NYSE	DNN	Thu, Jul 13, 2023	1.24	1.28	1.24	1.28
4084	NYSE	DNN	Wed, Jul 12, 2023	1.25	1.28	1.23	1.24
4083	NYSE	DNN	Tue, Jul 11, 2023	1.23	1.25	1.23	1.24
4082	NYSE	DNN	Mon, Jul 10, 2023	1.22	1.24	1.21	1.22
4081	NYSE	DNN	Fri, Jul 7, 2023	1.16	1.25	1.15	1.22
4080	NYSE	DNN	Thu, Jul 6, 2023	1.19	1.22	1.15	1.17
4079	NYSE	DNN	Wed, Jul 5, 2023	1.25	1.25	1.21	1.22
4078	NYSE	DNN	Mon, Jul 3, 2023	1.25	1.27	1.25	1.25
4077	NYSE	DNN	Fri, Jun 30, 2023	1.23	1.26	1.23	1.25
4076	NYSE	DNN	Thu, Jun 29, 2023	1.21	1.25	1.21	1.23
4075	NYSE	DNN	Wed, Jun 28, 2023	1.21	1.23	1.19	1.21
4074	NYSE	DNN	Tue, Jun 27, 2023	1.23	1.23	1.20	1.20
4073	NYSE	DNN	Mon, Jun 26, 2023	1.18	1.22	1.18	1.20
4072	NYSE	DNN	Fri, Jun 23, 2023	1.19	1.20	1.17	1.18
4071	NYSE	DNN	Thu, Jun 22, 2023	1.22	1.23	1.19	1.20
4070	NYSE	DNN	Wed, Jun 21, 2023	1.23	1.26	1.23	1.25
4069	NYSE	DNN	Tue, Jun 20, 2023	1.23	1.27	1.23	1.25
4068	NYSE	DNN	Fri, Jun 16, 2023	1.24	1.26	1.22	1.25
4067	NYSE	DNN	Thu, Jun 15, 2023	1.20	1.26	1.20	1.24
4066	NYSE	DNN	Wed, Jun 14, 2023	1.20	1.25	1.20	1.21
4065	NYSE	DNN	Tue, Jun 13, 2023	1.28	1.31	1.20	1.21
4064	NYSE	DNN	Mon, Jun 12, 2023	1.20	1.28	1.19	1.25
4063	NYSE	DNN	Fri, Jun 9, 2023	1.21	1.22	1.17	1.22
4062	NYSE	DNN	Thu, Jun 8, 2023	1.16	1.21	1.14	1.21
4061	NYSE	DNN	Wed, Jun 7, 2023	1.18	1.20	1.15	1.16
4060	NYSE	DNN	Tue, Jun 6, 2023	1.18	1.19	1.14	1.18
4059	NYSE	DNN	Mon, Jun 5, 2023	1.18	1.20	1.14	1.19
4058	NYSE	DNN	Fri, Jun 2, 2023	1.19	1.19	1.14	1.17
4057	NYSE	DNN	Thu, Jun 1, 2023	1.08	1.19	1.08	1.16
4056	NYSE	DNN	Wed, May 31, 2023	1.01	1.08	1.00	1.08
4055	NYSE	DNN	Tue, May 30, 2023	1.06	1.06	1.00	1.03
4054	NYSE	DNN	Fri, May 26, 2023	1.05	1.07	1.05	1.06
4053	NYSE	DNN	Thu, May 25, 2023	1.07	1.09	1.06	1.07
4052	NYSE	DNN	Wed, May 24, 2023	1.10	1.11	1.06	1.09
4051	NYSE	DNN	Tue, May 23, 2023	1.11	1.14	1.09	1.10
4050	NYSE	DNN	Mon, May 22, 2023	1.07	1.15	1.07	1.14
4049	NYSE	DNN	Fri, May 19, 2023	1.09	1.11	1.06	1.07
4048	NYSE	DNN	Thu, May 18, 2023	1.09	1.10	1.07	1.10
4047	NYSE	DNN	Wed, May 17, 2023	1.08	1.11	1.07	1.09
4046	NYSE	DNN	Tue, May 16, 2023	1.11	1.12	1.08	1.09
4045	NYSE	DNN	Mon, May 15, 2023	1.10	1.14	1.10	1.13
4044	NYSE	DNN	Fri, May 12, 2023	1.12	1.12	1.09	1.10
4043	NYSE	DNN	Thu, May 11, 2023	1.11	1.13	1.08	1.11
4042	NYSE	DNN	Wed, May 10, 2023	1.15	1.17	1.11	1.13
4041	NYSE	DNN	Tue, May 9, 2023	1.08	1.16	1.08	1.15
4040	NYSE	DNN	Mon, May 8, 2023	1.08	1.10	1.07	1.09
4039	NYSE	DNN	Fri, May 5, 2023	1.03	1.08	1.03	1.06
4038	NYSE	DNN	Thu, May 4, 2023	1.03	1.05	1.01	1.03
4037	NYSE	DNN	Wed, May 3, 2023	1.01	1.05	1.01	1.03
4036	NYSE	DNN	Tue, May 2, 2023	1.03	1.04	1.01	1.03
4035	NYSE	DNN	Mon, May 1, 2023	1.10	1.11	1.03	1.03
4034	NYSE	DNN	Fri, Apr 28, 2023	1.05	1.10	1.05	1.10
4033	NYSE	DNN	Thu, Apr 27, 2023	1.02	1.07	1.02	1.06
4032	NYSE	DNN	Wed, Apr 26, 2023	1.04	1.08	1.01	1.01
4031	NYSE	DNN	Tue, Apr 25, 2023	1.01	1.05	1.01	1.03
4030	NYSE	DNN	Mon, Apr 24, 2023	1.00	1.02	1.00	1.02
4029	NYSE	DNN	Fri, Apr 21, 2023	1.00	1.03	0.99	1.02
4028	NYSE	DNN	Thu, Apr 20, 2023	1.00	1.02	1.00	1.01
4027	NYSE	DNN	Wed, Apr 19, 2023	1.01	1.02	1.00	1.01
4026	NYSE	DNN	Tue, Apr 18, 2023	1.02	1.03	1.01	1.02
4025	NYSE	DNN	Mon, Apr 17, 2023	1.05	1.05	1.01	1.03
4024	NYSE	DNN	Fri, Apr 14, 2023	1.06	1.07	1.01	1.04
4023	NYSE	DNN	Thu, Apr 13, 2023	1.02	1.08	1.02	1.07
4022	NYSE	DNN	Wed, Apr 12, 2023	1.05	1.06	1.01	1.03
4021	NYSE	DNN	Tue, Apr 11, 2023	1.03	1.05	1.02	1.05
4020	NYSE	DNN	Mon, Apr 10, 2023	0.98	1.04	0.98	1.04
4019	NYSE	DNN	Thu, Apr 6, 2023	1.00	1.01	0.98	1.00
4018	NYSE	DNN	Wed, Apr 5, 2023	1.02	1.04	0.99	1.01
4017	NYSE	DNN	Tue, Apr 4, 2023	1.10	1.10	1.01	1.03
4016	NYSE	DNN	Mon, Apr 3, 2023	1.10	1.11	1.06	1.08
4015	NYSE	DNN	Fri, Mar 31, 2023	1.11	1.11	1.08	1.09
4014	NYSE	DNN	Thu, Mar 30, 2023	1.08	1.12	1.07	1.10
4013	NYSE	DNN	Wed, Mar 29, 2023	1.02	1.06	1.02	1.05
4012	NYSE	DNN	Tue, Mar 28, 2023	0.98	1.02	0.98	1.02
4011	NYSE	DNN	Mon, Mar 27, 2023	0.98	1.00	0.97	0.99
4010	NYSE	DNN	Fri, Mar 24, 2023	0.99	1.00	0.96	0.97
4009	NYSE	DNN	Thu, Mar 23, 2023	1.01	1.04	0.98	0.98
4008	NYSE	DNN	Wed, Mar 22, 2023	1.02	1.04	0.99	0.99
4007	NYSE	DNN	Tue, Mar 21, 2023	1.00	1.04	1.00	1.02
4006	NYSE	DNN	Mon, Mar 20, 2023	1.03	1.04	1.00	1.02
4005	NYSE	DNN	Fri, Mar 17, 2023	1.00	1.03	0.96	1.03
4004	NYSE	DNN	Thu, Mar 16, 2023	1.00	1.02	0.92	1.01
4003	NYSE	DNN	Wed, Mar 15, 2023	1.04	1.05	0.96	1.02
4002	NYSE	DNN	Tue, Mar 14, 2023	1.07	1.08	1.05	1.05
4001	NYSE	DNN	Mon, Mar 13, 2023	1.08	1.10	1.03	1.05
4000	NYSE	DNN	Fri, Mar 10, 2023	1.12	1.14	1.06	1.07
3999	NYSE	DNN	Thu, Mar 9, 2023	1.15	1.17	1.13	1.15
3998	NYSE	DNN	Wed, Mar 8, 2023	1.19	1.19	1.12	1.16
3997	NYSE	DNN	Tue, Mar 7, 2023	1.24	1.24	1.16	1.17
3996	NYSE	DNN	Mon, Mar 6, 2023	1.28	1.28	1.22	1.23
3995	NYSE	DNN	Fri, Mar 3, 2023	1.25	1.29	1.25	1.28
3994	NYSE	DNN	Thu, Mar 2, 2023	1.31	1.31	1.25	1.26
3993	NYSE	DNN	Wed, Mar 1, 2023	1.26	1.33	1.24	1.33
3992	NYSE	DNN	Tue, Feb 28, 2023	1.26	1.27	1.22	1.25
3991	NYSE	DNN	Mon, Feb 27, 2023	1.21	1.27	1.20	1.25
3990	NYSE	DNN	Fri, Feb 24, 2023	1.20	1.23	1.19	1.20
3989	NYSE	DNN	Thu, Feb 23, 2023	1.24	1.25	1.20	1.23
3988	NYSE	DNN	Wed, Feb 22, 2023	1.25	1.26	1.21	1.22
3987	NYSE	DNN	Tue, Feb 21, 2023	1.29	1.30	1.22	1.22
3986	NYSE	DNN	Fri, Feb 17, 2023	1.33	1.33	1.28	1.31
3985	NYSE	DNN	Thu, Feb 16, 2023	1.38	1.38	1.33	1.33
3984	NYSE	DNN	Wed, Feb 15, 2023	1.35	1.39	1.33	1.39
3983	NYSE	DNN	Tue, Feb 14, 2023	1.32	1.38	1.29	1.37
3982	NYSE	DNN	Mon, Feb 13, 2023	1.35	1.36	1.32	1.33
3981	NYSE	DNN	Fri, Feb 10, 2023	1.35	1.39	1.33	1.36
3980	NYSE	DNN	Thu, Feb 9, 2023	1.35	1.42	1.34	1.35
3979	NYSE	DNN	Wed, Feb 8, 2023	1.34	1.36	1.31	1.33
3978	NYSE	DNN	Tue, Feb 7, 2023	1.34	1.37	1.31	1.35
3977	NYSE	DNN	Mon, Feb 6, 2023	1.35	1.36	1.29	1.32
3976	NYSE	DNN	Fri, Feb 3, 2023	1.41	1.42	1.35	1.37
3975	NYSE	DNN	Thu, Feb 2, 2023	1.51	1.53	1.41	1.43
3974	NYSE	DNN	Wed, Feb 1, 2023	1.42	1.51	1.38	1.50
3973	NYSE	DNN	Tue, Jan 31, 2023	1.49	1.49	1.40	1.44
3972	NYSE	DNN	Mon, Jan 30, 2023	1.44	1.52	1.43	1.47
3971	NYSE	DNN	Fri, Jan 27, 2023	1.41	1.47	1.40	1.44
3970	NYSE	DNN	Thu, Jan 26, 2023	1.44	1.46	1.38	1.42
3969	NYSE	DNN	Wed, Jan 25, 2023	1.42	1.44	1.36	1.43
3968	NYSE	DNN	Tue, Jan 24, 2023	1.37	1.43	1.35	1.43
3967	NYSE	DNN	Mon, Jan 23, 2023	1.35	1.38	1.31	1.37
3966	NYSE	DNN	Fri, Jan 20, 2023	1.27	1.36	1.25	1.35
3965	NYSE	DNN	Thu, Jan 19, 2023	1.23	1.29	1.22	1.26
3964	NYSE	DNN	Wed, Jan 18, 2023	1.31	1.34	1.24	1.24
3963	NYSE	DNN	Tue, Jan 17, 2023	1.30	1.35	1.28	1.30
3962	NYSE	DNN	Fri, Jan 13, 2023	1.34	1.37	1.32	1.35
3961	NYSE	DNN	Thu, Jan 12, 2023	1.35	1.36	1.31	1.35
3960	NYSE	DNN	Wed, Jan 11, 2023	1.35	1.36	1.31	1.35
3959	NYSE	DNN	Tue, Jan 10, 2023	1.30	1.36	1.29	1.35
3958	NYSE	DNN	Mon, Jan 9, 2023	1.22	1.31	1.22	1.30
3957	NYSE	DNN	Fri, Jan 6, 2023	1.12	1.22	1.12	1.22
3956	NYSE	DNN	Thu, Jan 5, 2023	1.12	1.15	1.10	1.12
3955	NYSE	DNN	Wed, Jan 4, 2023	1.14	1.15	1.11	1.13
3954	NYSE	DNN	Tue, Jan 3, 2023	1.15	1.18	1.11	1.11
3953	NYSE	DNN	Fri, Dec 30, 2022	1.13	1.16	1.12	1.15
3952	NYSE	DNN	Thu, Dec 29, 2022	1.12	1.15	1.11	1.14
3951	NYSE	DNN	Wed, Dec 28, 2022	1.15	1.16	1.10	1.12
3950	NYSE	DNN	Tue, Dec 27, 2022	1.16	1.18	1.14	1.14
3949	NYSE	DNN	Fri, Dec 23, 2022	1.17	1.18	1.15	1.16
3948	NYSE	DNN	Thu, Dec 22, 2022	1.19	1.20	1.14	1.17
3947	NYSE	DNN	Wed, Dec 21, 2022	1.14	1.20	1.13	1.20
3946	NYSE	DNN	Tue, Dec 20, 2022	1.10	1.15	1.10	1.11
3945	NYSE	DNN	Mon, Dec 19, 2022	1.15	1.19	1.10	1.10
3944	NYSE	DNN	Fri, Dec 16, 2022	1.12	1.17	1.12	1.17
3943	NYSE	DNN	Thu, Dec 15, 2022	1.11	1.15	1.09	1.15
3942	NYSE	DNN	Wed, Dec 14, 2022	1.13	1.14	1.10	1.11
3941	NYSE	DNN	Tue, Dec 13, 2022	1.18	1.21	1.13	1.14
3940	NYSE	DNN	Mon, Dec 12, 2022	1.12	1.17	1.12	1.17
3939	NYSE	DNN	Fri, Dec 9, 2022	1.15	1.17	1.10	1.11
3938	NYSE	DNN	Thu, Dec 8, 2022	1.10	1.17	1.10	1.15
3937	NYSE	DNN	Wed, Dec 7, 2022	1.09	1.11	1.06	1.10
3936	NYSE	DNN	Tue, Dec 6, 2022	1.13	1.14	1.06	1.08
3935	NYSE	DNN	Mon, Dec 5, 2022	1.17	1.19	1.12	1.12
3934	NYSE	DNN	Fri, Dec 2, 2022	1.18	1.20	1.17	1.18
3933	NYSE	DNN	Thu, Dec 1, 2022	1.23	1.24	1.18	1.19
3932	NYSE	DNN	Wed, Nov 30, 2022	1.19	1.23	1.16	1.22
3931	NYSE	DNN	Tue, Nov 29, 2022	1.17	1.18	1.15	1.18
3930	NYSE	DNN	Mon, Nov 28, 2022	1.18	1.19	1.15	1.15
3929	NYSE	DNN	Fri, Nov 25, 2022	1.20	1.22	1.19	1.21
3928	NYSE	DNN	Wed, Nov 23, 2022	1.22	1.24	1.18	1.21
3927	NYSE	DNN	Tue, Nov 22, 2022	1.16	1.22	1.16	1.22
3926	NYSE	DNN	Mon, Nov 21, 2022	1.18	1.18	1.13	1.15
3925	NYSE	DNN	Fri, Nov 18, 2022	1.20	1.22	1.17	1.18
3924	NYSE	DNN	Thu, Nov 17, 2022	1.19	1.21	1.16	1.20
3923	NYSE	DNN	Wed, Nov 16, 2022	1.25	1.26	1.19	1.21
3922	NYSE	DNN	Tue, Nov 15, 2022	1.31	1.31	1.25	1.26
3921	NYSE	DNN	Mon, Nov 14, 2022	1.27	1.27	1.23	1.26
3920	NYSE	DNN	Fri, Nov 11, 2022	1.23	1.31	1.23	1.27
3919	NYSE	DNN	Thu, Nov 10, 2022	1.23	1.25	1.21	1.24
3918	NYSE	DNN	Wed, Nov 9, 2022	1.26	1.27	1.16	1.17
3917	NYSE	DNN	Tue, Nov 8, 2022	1.24	1.27	1.20	1.26
3916	NYSE	DNN	Mon, Nov 7, 2022	1.18	1.25	1.15	1.24
3915	NYSE	DNN	Fri, Nov 4, 2022	1.20	1.22	1.15	1.18
3914	NYSE	DNN	Thu, Nov 3, 2022	1.13	1.20	1.13	1.16
3913	NYSE	DNN	Wed, Nov 2, 2022	1.22	1.23	1.13	1.13
3912	NYSE	DNN	Tue, Nov 1, 2022	1.28	1.30	1.18	1.22
3911	NYSE	DNN	Mon, Oct 31, 2022	1.27	1.28	1.24	1.27
3910	NYSE	DNN	Fri, Oct 28, 2022	1.27	1.28	1.22	1.27
3909	NYSE	DNN	Thu, Oct 27, 2022	1.31	1.33	1.25	1.25
3908	NYSE	DNN	Wed, Oct 26, 2022	1.24	1.31	1.24	1.30
3907	NYSE	DNN	Tue, Oct 25, 2022	1.19	1.24	1.18	1.23
3906	NYSE	DNN	Mon, Oct 24, 2022	1.21	1.22	1.16	1.19
3905	NYSE	DNN	Fri, Oct 21, 2022	1.17	1.23	1.16	1.23
3904	NYSE	DNN	Thu, Oct 20, 2022	1.22	1.25	1.15	1.17
3903	NYSE	DNN	Wed, Oct 19, 2022	1.19	1.22	1.17	1.20
3902	NYSE	DNN	Tue, Oct 18, 2022	1.26	1.28	1.19	1.22
3901	NYSE	DNN	Mon, Oct 17, 2022	1.13	1.23	1.13	1.22
3900	NYSE	DNN	Fri, Oct 14, 2022	1.16	1.19	1.09	1.10
3899	NYSE	DNN	Thu, Oct 13, 2022	1.10	1.18	1.09	1.18
3898	NYSE	DNN	Wed, Oct 12, 2022	1.14	1.17	1.07	1.14
3897	NYSE	DNN	Tue, Oct 11, 2022	1.13	1.15	1.09	1.12
3896	NYSE	DNN	Mon, Oct 10, 2022	1.19	1.19	1.11	1.11
3895	NYSE	DNN	Fri, Oct 7, 2022	1.21	1.24	1.17	1.19
3894	NYSE	DNN	Thu, Oct 6, 2022	1.23	1.29	1.23	1.23
3893	NYSE	DNN	Wed, Oct 5, 2022	1.24	1.27	1.21	1.26
3892	NYSE	DNN	Tue, Oct 4, 2022	1.25	1.28	1.22	1.27
3891	NYSE	DNN	Mon, Oct 3, 2022	1.20	1.23	1.18	1.20
3890	NYSE	DNN	Fri, Sep 30, 2022	1.13	1.19	1.11	1.19
3889	NYSE	DNN	Thu, Sep 29, 2022	1.20	1.20	1.12	1.16
3888	NYSE	DNN	Wed, Sep 28, 2022	1.14	1.21	1.10	1.21
3887	NYSE	DNN	Tue, Sep 27, 2022	1.10	1.15	1.09	1.12
3886	NYSE	DNN	Mon, Sep 26, 2022	1.05	1.11	1.05	1.06
3885	NYSE	DNN	Fri, Sep 23, 2022	1.13	1.14	1.06	1.08
3884	NYSE	DNN	Thu, Sep 22, 2022	1.22	1.23	1.15	1.16
3883	NYSE	DNN	Wed, Sep 21, 2022	1.24	1.26	1.18	1.23
3882	NYSE	DNN	Tue, Sep 20, 2022	1.25	1.29	1.22	1.24
3881	NYSE	DNN	Mon, Sep 19, 2022	1.22	1.30	1.21	1.26
3880	NYSE	DNN	Fri, Sep 16, 2022	1.25	1.29	1.23	1.26
3879	NYSE	DNN	Thu, Sep 15, 2022	1.39	1.40	1.30	1.31
3878	NYSE	DNN	Wed, Sep 14, 2022	1.38	1.43	1.36	1.39
3877	NYSE	DNN	Tue, Sep 13, 2022	1.38	1.44	1.35	1.39
3876	NYSE	DNN	Mon, Sep 12, 2022	1.47	1.48	1.40	1.42
3875	NYSE	DNN	Fri, Sep 9, 2022	1.45	1.52	1.42	1.45
3874	NYSE	DNN	Thu, Sep 8, 2022	1.33	1.45	1.33	1.45
3873	NYSE	DNN	Wed, Sep 7, 2022	1.34	1.35	1.28	1.34
3872	NYSE	DNN	Tue, Sep 6, 2022	1.38	1.39	1.32	1.33
3871	NYSE	DNN	Fri, Sep 2, 2022	1.30	1.35	1.29	1.33
3870	NYSE	DNN	Thu, Sep 1, 2022	1.36	1.39	1.28	1.30
3869	NYSE	DNN	Wed, Aug 31, 2022	1.38	1.44	1.33	1.41
3868	NYSE	DNN	Tue, Aug 30, 2022	1.45	1.45	1.30	1.40
3867	NYSE	DNN	Mon, Aug 29, 2022	1.18	1.42	1.17	1.35
3866	NYSE	DNN	Fri, Aug 26, 2022	1.27	1.27	1.18	1.21
3865	NYSE	DNN	Thu, Aug 25, 2022	1.30	1.32	1.22	1.26
3864	NYSE	DNN	Wed, Aug 24, 2022	1.16	1.30	1.14	1.28
3863	NYSE	DNN	Tue, Aug 23, 2022	1.05	1.12	1.04	1.10
3862	NYSE	DNN	Mon, Aug 22, 2022	1.03	1.06	1.00	1.06
3861	NYSE	DNN	Fri, Aug 19, 2022	1.09	1.09	1.03	1.05
3860	NYSE	DNN	Thu, Aug 18, 2022	1.09	1.11	1.06	1.11
3859	NYSE	DNN	Wed, Aug 17, 2022	1.14	1.16	1.08	1.09
3858	NYSE	DNN	Tue, Aug 16, 2022	1.18	1.19	1.14	1.16
3857	NYSE	DNN	Mon, Aug 15, 2022	1.19	1.19	1.15	1.17
3856	NYSE	DNN	Fri, Aug 12, 2022	1.22	1.23	1.19	1.21
3855	NYSE	DNN	Thu, Aug 11, 2022	1.20	1.24	1.20	1.21
3854	NYSE	DNN	Wed, Aug 10, 2022	1.22	1.22	1.17	1.19
3853	NYSE	DNN	Tue, Aug 9, 2022	1.24	1.24	1.16	1.18
3852	NYSE	DNN	Mon, Aug 8, 2022	1.18	1.28	1.18	1.24
3851	NYSE	DNN	Fri, Aug 5, 2022	1.16	1.19	1.13	1.16
3850	NYSE	DNN	Thu, Aug 4, 2022	1.18	1.20	1.13	1.15
3849	NYSE	DNN	Wed, Aug 3, 2022	1.22	1.22	1.17	1.19
3848	NYSE	DNN	Tue, Aug 2, 2022	1.15	1.20	1.15	1.19
3847	NYSE	DNN	Mon, Aug 1, 2022	1.18	1.18	1.15	1.15
3846	NYSE	DNN	Fri, Jul 29, 2022	1.20	1.21	1.15	1.19
3845	NYSE	DNN	Thu, Jul 28, 2022	1.21	1.24	1.17	1.23
3844	NYSE	DNN	Wed, Jul 27, 2022	1.15	1.21	1.14	1.21
3843	NYSE	DNN	Tue, Jul 26, 2022	1.12	1.15	1.10	1.13
3842	NYSE	DNN	Mon, Jul 25, 2022	1.08	1.12	1.03	1.12
3841	NYSE	DNN	Fri, Jul 22, 2022	1.12	1.15	1.05	1.05
3840	NYSE	DNN	Thu, Jul 21, 2022	1.16	1.18	1.12	1.13
3839	NYSE	DNN	Wed, Jul 20, 2022	1.16	1.19	1.13	1.19
3838	NYSE	DNN	Tue, Jul 19, 2022	1.12	1.17	1.09	1.16
3837	NYSE	DNN	Mon, Jul 18, 2022	1.05	1.11	1.05	1.07
3836	NYSE	DNN	Fri, Jul 15, 2022	1.05	1.06	1.02	1.04
3835	NYSE	DNN	Thu, Jul 14, 2022	0.95	1.05	0.94	1.05
3834	NYSE	DNN	Wed, Jul 13, 2022	0.97	1.00	0.96	0.98
3833	NYSE	DNN	Tue, Jul 12, 2022	1.00	1.01	0.97	0.98
3832	NYSE	DNN	Mon, Jul 11, 2022	1.03	1.05	0.99	1.00
3831	NYSE	DNN	Fri, Jul 8, 2022	1.02	1.07	1.01	1.05
3830	NYSE	DNN	Thu, Jul 7, 2022	0.95	1.04	0.95	1.04
3829	NYSE	DNN	Wed, Jul 6, 2022	0.96	0.99	0.91	0.94
3828	NYSE	DNN	Tue, Jul 5, 2022	1.01	1.02	0.94	0.95
3827	NYSE	DNN	Fri, Jul 1, 2022	0.98	1.04	0.96	1.04
3826	NYSE	DNN	Thu, Jun 30, 2022	0.98	1.00	0.95	0.97
3825	NYSE	DNN	Wed, Jun 29, 2022	1.04	1.06	0.98	1.00
3824	NYSE	DNN	Tue, Jun 28, 2022	1.12	1.12	1.04	1.05
3823	NYSE	DNN	Mon, Jun 27, 2022	1.09	1.14	1.08	1.10
3822	NYSE	DNN	Fri, Jun 24, 2022	1.00	1.10	1.00	1.09
3821	NYSE	DNN	Thu, Jun 23, 2022	1.02	1.04	0.97	1.00
3820	NYSE	DNN	Wed, Jun 22, 2022	1.04	1.04	1.00	1.02
3819	NYSE	DNN	Tue, Jun 21, 2022	1.02	1.09	1.02	1.06
3818	NYSE	DNN	Fri, Jun 17, 2022	1.01	1.03	0.98	1.00
3817	NYSE	DNN	Thu, Jun 16, 2022	1.02	1.04	0.98	1.00
3816	NYSE	DNN	Wed, Jun 15, 2022	1.04	1.08	1.01	1.07
3815	NYSE	DNN	Tue, Jun 14, 2022	1.11	1.12	1.01	1.02
3814	NYSE	DNN	Mon, Jun 13, 2022	1.14	1.14	1.09	1.09
3813	NYSE	DNN	Fri, Jun 10, 2022	1.22	1.26	1.17	1.22
3812	NYSE	DNN	Thu, Jun 9, 2022	1.32	1.32	1.24	1.24
3811	NYSE	DNN	Wed, Jun 8, 2022	1.38	1.40	1.30	1.33
3810	NYSE	DNN	Tue, Jun 7, 2022	1.25	1.38	1.22	1.37
3809	NYSE	DNN	Mon, Jun 6, 2022	1.26	1.28	1.22	1.26
3808	NYSE	DNN	Fri, Jun 3, 2022	1.25	1.27	1.22	1.24
3807	NYSE	DNN	Thu, Jun 2, 2022	1.22	1.29	1.20	1.27
3806	NYSE	DNN	Wed, Jun 1, 2022	1.24	1.26	1.17	1.21
3805	NYSE	DNN	Tue, May 31, 2022	1.27	1.32	1.21	1.22
3804	NYSE	DNN	Fri, May 27, 2022	1.22	1.25	1.20	1.24
3803	NYSE	DNN	Thu, May 26, 2022	1.15	1.22	1.14	1.19
3802	NYSE	DNN	Wed, May 25, 2022	1.13	1.15	1.11	1.15
3801	NYSE	DNN	Tue, May 24, 2022	1.13	1.14	1.09	1.13
3800	NYSE	DNN	Mon, May 23, 2022	1.13	1.17	1.08	1.16
3799	NYSE	DNN	Fri, May 20, 2022	1.15	1.15	1.07	1.13
3798	NYSE	DNN	Thu, May 19, 2022	1.06	1.14	1.06	1.13
3797	NYSE	DNN	Wed, May 18, 2022	1.17	1.19	1.07	1.10
3796	NYSE	DNN	Tue, May 17, 2022	1.13	1.20	1.11	1.19
3795	NYSE	DNN	Mon, May 16, 2022	1.11	1.12	1.07	1.09
3794	NYSE	DNN	Fri, May 13, 2022	1.07	1.14	1.05	1.09
3793	NYSE	DNN	Thu, May 12, 2022	1.00	1.08	0.98	1.02
3792	NYSE	DNN	Wed, May 11, 2022	1.08	1.13	1.02	1.03
3791	NYSE	DNN	Tue, May 10, 2022	1.07	1.13	1.03	1.08
3790	NYSE	DNN	Mon, May 9, 2022	1.13	1.15	1.04	1.05
3789	NYSE	DNN	Fri, May 6, 2022	1.18	1.23	1.14	1.20
3788	NYSE	DNN	Thu, May 5, 2022	1.36	1.39	1.21	1.22
3787	NYSE	DNN	Wed, May 4, 2022	1.29	1.36	1.24	1.36
3786	NYSE	DNN	Tue, May 3, 2022	1.26	1.31	1.26	1.30
3785	NYSE	DNN	Mon, May 2, 2022	1.27	1.29	1.22	1.26
3784	NYSE	DNN	Fri, Apr 29, 2022	1.37	1.42	1.28	1.31
3783	NYSE	DNN	Thu, Apr 28, 2022	1.32	1.37	1.25	1.36
3782	NYSE	DNN	Wed, Apr 27, 2022	1.30	1.36	1.29	1.31
3781	NYSE	DNN	Tue, Apr 26, 2022	1.40	1.41	1.29	1.30
3780	NYSE	DNN	Mon, Apr 25, 2022	1.35	1.39	1.30	1.38
3779	NYSE	DNN	Fri, Apr 22, 2022	1.50	1.52	1.37	1.43
3778	NYSE	DNN	Thu, Apr 21, 2022	1.66	1.67	1.50	1.51
3777	NYSE	DNN	Wed, Apr 20, 2022	1.61	1.68	1.56	1.67
3776	NYSE	DNN	Tue, Apr 19, 2022	1.70	1.71	1.58	1.60
3775	NYSE	DNN	Mon, Apr 18, 2022	1.76	1.76	1.68	1.70
3774	NYSE	DNN	Thu, Apr 14, 2022	1.82	1.82	1.72	1.74
3773	NYSE	DNN	Wed, Apr 13, 2022	1.77	1.82	1.74	1.79
3772	NYSE	DNN	Tue, Apr 12, 2022	1.77	1.80	1.71	1.74
3771	NYSE	DNN	Mon, Apr 11, 2022	1.75	1.79	1.67	1.73
3770	NYSE	DNN	Fri, Apr 8, 2022	1.81	1.83	1.73	1.75
3769	NYSE	DNN	Thu, Apr 7, 2022	1.62	1.81	1.61	1.79
3768	NYSE	DNN	Wed, Apr 6, 2022	1.61	1.62	1.53	1.61
3767	NYSE	DNN	Tue, Apr 5, 2022	1.67	1.77	1.60	1.61
3766	NYSE	DNN	Mon, Apr 4, 2022	1.68	1.69	1.60	1.63
3765	NYSE	DNN	Fri, Apr 1, 2022	1.63	1.70	1.62	1.64
3764	NYSE	DNN	Thu, Mar 31, 2022	1.64	1.71	1.59	1.60
3763	NYSE	DNN	Wed, Mar 30, 2022	1.67	1.74	1.62	1.63
3762	NYSE	DNN	Tue, Mar 29, 2022	1.57	1.65	1.47	1.65
3761	NYSE	DNN	Mon, Mar 28, 2022	1.64	1.65	1.53	1.55
3760	NYSE	DNN	Fri, Mar 25, 2022	1.72	1.74	1.64	1.67
3759	NYSE	DNN	Thu, Mar 24, 2022	1.69	1.75	1.63	1.72
3758	NYSE	DNN	Wed, Mar 23, 2022	1.75	1.79	1.67	1.69
3757	NYSE	DNN	Tue, Mar 22, 2022	1.69	1.77	1.67	1.73
3756	NYSE	DNN	Mon, Mar 21, 2022	1.66	1.79	1.66	1.71
3755	NYSE	DNN	Fri, Mar 18, 2022	1.63	1.70	1.60	1.63
3754	NYSE	DNN	Thu, Mar 17, 2022	1.50	1.65	1.50	1.64
3753	NYSE	DNN	Wed, Mar 16, 2022	1.53	1.56	1.41	1.47
3752	NYSE	DNN	Tue, Mar 15, 2022	1.45	1.51	1.39	1.48
3751	NYSE	DNN	Mon, Mar 14, 2022	1.60	1.61	1.45	1.47
3750	NYSE	DNN	Fri, Mar 11, 2022	1.72	1.76	1.62	1.64
3749	NYSE	DNN	Thu, Mar 10, 2022	1.75	1.82	1.69	1.76
3748	NYSE	DNN	Wed, Mar 9, 2022	1.59	1.79	1.52	1.73
3747	NYSE	DNN	Tue, Mar 8, 2022	1.56	1.67	1.50	1.62
3746	NYSE	DNN	Mon, Mar 7, 2022	1.52	1.61	1.48	1.50
3745	NYSE	DNN	Fri, Mar 4, 2022	1.42	1.49	1.35	1.44
3744	NYSE	DNN	Thu, Mar 3, 2022	1.61	1.62	1.49	1.52
3743	NYSE	DNN	Wed, Mar 2, 2022	1.54	1.62	1.50	1.61
3742	NYSE	DNN	Tue, Mar 1, 2022	1.55	1.57	1.46	1.52
3741	NYSE	DNN	Mon, Feb 28, 2022	1.42	1.52	1.40	1.49
3740	NYSE	DNN	Fri, Feb 25, 2022	1.34	1.39	1.26	1.37
3739	NYSE	DNN	Thu, Feb 24, 2022	1.20	1.35	1.19	1.33
3738	NYSE	DNN	Wed, Feb 23, 2022	1.26	1.29	1.23	1.25
3737	NYSE	DNN	Tue, Feb 22, 2022	1.18	1.28	1.17	1.24
3736	NYSE	DNN	Fri, Feb 18, 2022	1.22	1.23	1.18	1.20
3735	NYSE	DNN	Thu, Feb 17, 2022	1.26	1.27	1.21	1.23
3734	NYSE	DNN	Wed, Feb 16, 2022	1.29	1.31	1.25	1.27
3733	NYSE	DNN	Tue, Feb 15, 2022	1.26	1.30	1.24	1.28
3732	NYSE	DNN	Mon, Feb 14, 2022	1.26	1.30	1.23	1.24
3731	NYSE	DNN	Fri, Feb 11, 2022	1.29	1.33	1.24	1.28
3730	NYSE	DNN	Thu, Feb 10, 2022	1.30	1.38	1.27	1.29
3729	NYSE	DNN	Wed, Feb 9, 2022	1.25	1.35	1.24	1.35
3728	NYSE	DNN	Tue, Feb 8, 2022	1.20	1.23	1.17	1.22
3727	NYSE	DNN	Mon, Feb 7, 2022	1.18	1.21	1.15	1.20
3726	NYSE	DNN	Fri, Feb 4, 2022	1.15	1.19	1.13	1.18
3725	NYSE	DNN	Thu, Feb 3, 2022	1.16	1.19	1.12	1.13
3724	NYSE	DNN	Wed, Feb 2, 2022	1.28	1.28	1.17	1.20
3723	NYSE	DNN	Tue, Feb 1, 2022	1.22	1.27	1.18	1.23
3722	NYSE	DNN	Mon, Jan 31, 2022	1.13	1.21	1.11	1.21
3721	NYSE	DNN	Fri, Jan 28, 2022	1.09	1.15	1.06	1.14
3720	NYSE	DNN	Thu, Jan 27, 2022	1.15	1.18	1.07	1.10
3719	NYSE	DNN	Wed, Jan 26, 2022	1.25	1.26	1.12	1.15
3718	NYSE	DNN	Tue, Jan 25, 2022	1.22	1.22	1.14	1.21
3717	NYSE	DNN	Mon, Jan 24, 2022	1.11	1.21	1.06	1.21
3716	NYSE	DNN	Fri, Jan 21, 2022	1.20	1.23	1.16	1.18
3715	NYSE	DNN	Thu, Jan 20, 2022	1.28	1.33	1.23	1.25
3714	NYSE	DNN	Wed, Jan 19, 2022	1.28	1.31	1.21	1.27
3713	NYSE	DNN	Tue, Jan 18, 2022	1.33	1.34	1.24	1.26
3712	NYSE	DNN	Fri, Jan 14, 2022	1.36	1.38	1.27	1.36
3711	NYSE	DNN	Thu, Jan 13, 2022	1.43	1.48	1.34	1.37
3710	NYSE	DNN	Wed, Jan 12, 2022	1.45	1.51	1.42	1.43
3709	NYSE	DNN	Tue, Jan 11, 2022	1.43	1.46	1.38	1.45
3708	NYSE	DNN	Mon, Jan 10, 2022	1.46	1.47	1.37	1.43
3707	NYSE	DNN	Fri, Jan 7, 2022	1.45	1.47	1.39	1.46
3706	NYSE	DNN	Thu, Jan 6, 2022	1.62	1.63	1.41	1.43
3705	NYSE	DNN	Wed, Jan 5, 2022	1.56	1.72	1.54	1.58
3704	NYSE	DNN	Tue, Jan 4, 2022	1.51	1.53	1.46	1.51
3703	NYSE	DNN	Mon, Jan 3, 2022	1.46	1.54	1.45	1.51
3702	NYSE	DNN	Fri, Dec 31, 2021	1.41	1.43	1.37	1.37
3701	NYSE	DNN	Thu, Dec 30, 2021	1.40	1.45	1.38	1.40
3700	NYSE	DNN	Wed, Dec 29, 2021	1.42	1.45	1.39	1.40
3699	NYSE	DNN	Tue, Dec 28, 2021	1.53	1.55	1.40	1.45
3698	NYSE	DNN	Mon, Dec 27, 2021	1.46	1.52	1.43	1.52
3697	NYSE	DNN	Thu, Dec 23, 2021	1.43	1.47	1.41	1.44
3696	NYSE	DNN	Wed, Dec 22, 2021	1.39	1.44	1.39	1.40
3695	NYSE	DNN	Tue, Dec 21, 2021	1.36	1.43	1.33	1.43
3694	NYSE	DNN	Mon, Dec 20, 2021	1.33	1.34	1.27	1.33
3693	NYSE	DNN	Fri, Dec 17, 2021	1.38	1.42	1.33	1.39
3692	NYSE	DNN	Thu, Dec 16, 2021	1.51	1.53	1.37	1.39
3691	NYSE	DNN	Wed, Dec 15, 2021	1.36	1.47	1.30	1.47
3690	NYSE	DNN	Tue, Dec 14, 2021	1.35	1.38	1.31	1.37
3689	NYSE	DNN	Mon, Dec 13, 2021	1.43	1.45	1.35	1.39
3688	NYSE	DNN	Fri, Dec 10, 2021	1.50	1.51	1.40	1.42
3687	NYSE	DNN	Thu, Dec 9, 2021	1.59	1.59	1.48	1.49
3686	NYSE	DNN	Wed, Dec 8, 2021	1.58	1.61	1.53	1.58
3685	NYSE	DNN	Tue, Dec 7, 2021	1.50	1.58	1.49	1.56
3684	NYSE	DNN	Mon, Dec 6, 2021	1.39	1.44	1.31	1.43
3683	NYSE	DNN	Fri, Dec 3, 2021	1.54	1.55	1.38	1.44
3682	NYSE	DNN	Thu, Dec 2, 2021	1.50	1.56	1.46	1.51
3681	NYSE	DNN	Wed, Dec 1, 2021	1.55	1.64	1.48	1.48
3680	NYSE	DNN	Tue, Nov 30, 2021	1.61	1.66	1.48	1.59
3679	NYSE	DNN	Mon, Nov 29, 2021	1.66	1.70	1.63	1.65
3678	NYSE	DNN	Fri, Nov 26, 2021	1.56	1.64	1.53	1.63
3677	NYSE	DNN	Wed, Nov 24, 2021	1.75	1.75	1.65	1.71
3676	NYSE	DNN	Tue, Nov 23, 2021	1.64	1.77	1.63	1.74
3675	NYSE	DNN	Mon, Nov 22, 2021	1.70	1.73	1.58	1.60
3674	NYSE	DNN	Fri, Nov 19, 2021	1.76	1.79	1.67	1.70
3673	NYSE	DNN	Thu, Nov 18, 2021	1.78	1.82	1.72	1.80
3672	NYSE	DNN	Wed, Nov 17, 2021	1.80	1.91	1.76	1.76
3671	NYSE	DNN	Tue, Nov 16, 2021	1.89	1.92	1.77	1.83
3670	NYSE	DNN	Mon, Nov 15, 2021	2.04	2.04	1.88	1.94
3669	NYSE	DNN	Fri, Nov 12, 2021	2.01	2.08	1.94	1.97
3668	NYSE	DNN	Thu, Nov 11, 2021	1.98	2.05	1.91	1.99
3667	NYSE	DNN	Wed, Nov 10, 2021	2.10	2.14	1.90	1.94
3666	NYSE	DNN	Tue, Nov 9, 2021	2.10	2.13	1.96	2.12
3665	NYSE	DNN	Mon, Nov 8, 2021	1.95	2.10	1.93	2.08
3664	NYSE	DNN	Fri, Nov 5, 2021	1.97	1.99	1.86	1.93
3663	NYSE	DNN	Thu, Nov 4, 2021	2.00	2.00	1.85	1.94
3662	NYSE	DNN	Wed, Nov 3, 2021	1.78	1.93	1.77	1.92
3661	NYSE	DNN	Tue, Nov 2, 2021	1.76	1.80	1.72	1.77
3660	NYSE	DNN	Mon, Nov 1, 2021	1.70	1.82	1.70	1.77
3659	NYSE	DNN	Fri, Oct 29, 2021	1.77	1.79	1.62	1.69
3658	NYSE	DNN	Thu, Oct 28, 2021	1.74	1.79	1.71	1.77
3657	NYSE	DNN	Wed, Oct 27, 2021	1.83	1.90	1.72	1.74
3656	NYSE	DNN	Tue, Oct 26, 2021	1.92	1.92	1.80	1.86
3655	NYSE	DNN	Mon, Oct 25, 2021	1.90	1.98	1.86	1.89
3654	NYSE	DNN	Fri, Oct 22, 2021	1.87	1.90	1.75	1.86
3653	NYSE	DNN	Thu, Oct 21, 2021	1.96	1.97	1.84	1.88
3652	NYSE	DNN	Wed, Oct 20, 2021	1.85	1.96	1.79	1.96
3651	NYSE	DNN	Tue, Oct 19, 2021	1.90	1.91	1.78	1.84
3650	NYSE	DNN	Mon, Oct 18, 2021	1.69	1.90	1.68	1.86
3649	NYSE	DNN	Fri, Oct 15, 2021	1.65	1.72	1.59	1.65
3648	NYSE	DNN	Thu, Oct 14, 2021	1.73	1.78	1.62	1.65
3647	NYSE	DNN	Wed, Oct 13, 2021	1.64	1.78	1.54	1.71
3646	NYSE	DNN	Tue, Oct 12, 2021	1.41	1.64	1.39	1.62
3645	NYSE	DNN	Mon, Oct 11, 2021	1.38	1.43	1.36	1.43
3644	NYSE	DNN	Fri, Oct 8, 2021	1.39	1.44	1.35	1.37
3643	NYSE	DNN	Thu, Oct 7, 2021	1.37	1.44	1.35	1.40
3642	NYSE	DNN	Wed, Oct 6, 2021	1.41	1.41	1.32	1.35
3641	NYSE	DNN	Tue, Oct 5, 2021	1.48	1.51	1.43	1.45
3640	NYSE	DNN	Mon, Oct 4, 2021	1.53	1.57	1.40	1.44
3639	NYSE	DNN	Fri, Oct 1, 2021	1.45	1.53	1.40	1.51
3638	NYSE	DNN	Thu, Sep 30, 2021	1.34	1.49	1.33	1.47
3637	NYSE	DNN	Wed, Sep 29, 2021	1.38	1.40	1.32	1.34
3636	NYSE	DNN	Tue, Sep 28, 2021	1.42	1.45	1.35	1.38
3635	NYSE	DNN	Mon, Sep 27, 2021	1.35	1.46	1.35	1.44
3634	NYSE	DNN	Fri, Sep 24, 2021	1.41	1.43	1.30	1.33
3633	NYSE	DNN	Thu, Sep 23, 2021	1.40	1.45	1.32	1.45
3632	NYSE	DNN	Wed, Sep 22, 2021	1.45	1.51	1.37	1.37
3631	NYSE	DNN	Tue, Sep 21, 2021	1.48	1.51	1.41	1.41
3630	NYSE	DNN	Mon, Sep 20, 2021	1.48	1.51	1.38	1.41
3629	NYSE	DNN	Fri, Sep 17, 2021	1.69	1.72	1.53	1.61
3628	NYSE	DNN	Thu, Sep 16, 2021	1.80	1.80	1.65	1.70
3627	NYSE	DNN	Wed, Sep 15, 2021	1.61	1.78	1.61	1.78
3626	NYSE	DNN	Tue, Sep 14, 2021	1.69	1.70	1.51	1.61
3625	NYSE	DNN	Mon, Sep 13, 2021	1.70	1.73	1.61	1.63
3624	NYSE	DNN	Fri, Sep 10, 2021	1.42	1.63	1.42	1.59
3623	NYSE	DNN	Thu, Sep 9, 2021	1.42	1.45	1.35	1.41
3622	NYSE	DNN	Wed, Sep 8, 2021	1.51	1.52	1.38	1.45
3621	NYSE	DNN	Tue, Sep 7, 2021	1.50	1.55	1.43	1.51
3620	NYSE	DNN	Fri, Sep 3, 2021	1.46	1.50	1.37	1.41
3619	NYSE	DNN	Thu, Sep 2, 2021	1.30	1.42	1.30	1.40
3618	NYSE	DNN	Wed, Sep 1, 2021	1.27	1.29	1.23	1.29
3617	NYSE	DNN	Tue, Aug 31, 2021	1.18	1.28	1.16	1.27
3616	NYSE	DNN	Mon, Aug 30, 2021	1.14	1.18	1.13	1.18
3615	NYSE	DNN	Fri, Aug 27, 2021	1.08	1.15	1.08	1.13
3614	NYSE	DNN	Thu, Aug 26, 2021	1.10	1.12	1.07	1.08
3613	NYSE	DNN	Wed, Aug 25, 2021	1.09	1.12	1.08	1.10
3612	NYSE	DNN	Tue, Aug 24, 2021	1.10	1.12	1.07	1.08
3611	NYSE	DNN	Mon, Aug 23, 2021	1.03	1.10	1.03	1.10
3610	NYSE	DNN	Fri, Aug 20, 2021	0.99	1.03	0.98	1.03
3609	NYSE	DNN	Thu, Aug 19, 2021	1.03	1.04	0.98	0.98
3608	NYSE	DNN	Wed, Aug 18, 2021	1.01	1.07	1.00	1.03
3607	NYSE	DNN	Tue, Aug 17, 2021	1.02	1.04	1.00	1.01
3606	NYSE	DNN	Mon, Aug 16, 2021	1.06	1.07	1.00	1.03
3605	NYSE	DNN	Fri, Aug 13, 2021	1.08	1.09	1.06	1.07
3604	NYSE	DNN	Thu, Aug 12, 2021	1.10	1.12	1.08	1.09
3603	NYSE	DNN	Wed, Aug 11, 2021	1.10	1.14	1.08	1.11
3602	NYSE	DNN	Tue, Aug 10, 2021	1.05	1.14	1.04	1.11
3601	NYSE	DNN	Mon, Aug 9, 2021	1.10	1.11	1.03	1.04
3600	NYSE	DNN	Fri, Aug 6, 2021	1.11	1.12	1.06	1.10
3599	NYSE	DNN	Thu, Aug 5, 2021	1.09	1.12	1.06	1.10
3598	NYSE	DNN	Wed, Aug 4, 2021	1.07	1.10	1.05	1.08
3597	NYSE	DNN	Tue, Aug 3, 2021	1.08	1.10	1.06	1.08
3596	NYSE	DNN	Mon, Aug 2, 2021	1.10	1.12	1.07	1.09
3595	NYSE	DNN	Fri, Jul 30, 2021	1.12	1.14	1.09	1.10
3594	NYSE	DNN	Thu, Jul 29, 2021	1.16	1.17	1.11	1.15
3593	NYSE	DNN	Wed, Jul 28, 2021	1.03	1.14	1.03	1.14
3592	NYSE	DNN	Tue, Jul 27, 2021	1.06	1.07	1.02	1.04
3591	NYSE	DNN	Mon, Jul 26, 2021	1.03	1.08	1.03	1.07
3590	NYSE	DNN	Fri, Jul 23, 2021	1.03	1.05	1.01	1.03
3589	NYSE	DNN	Thu, Jul 22, 2021	1.07	1.07	1.01	1.03
3588	NYSE	DNN	Wed, Jul 21, 2021	1.07	1.10	1.03	1.05
3587	NYSE	DNN	Tue, Jul 20, 2021	0.94	1.05	0.93	1.02
3586	NYSE	DNN	Mon, Jul 19, 2021	0.98	0.98	0.92	0.93
3585	NYSE	DNN	Fri, Jul 16, 2021	1.04	1.04	0.98	0.99
3584	NYSE	DNN	Thu, Jul 15, 2021	1.08	1.10	1.00	1.02
3583	NYSE	DNN	Wed, Jul 14, 2021	1.08	1.10	1.04	1.10
3582	NYSE	DNN	Tue, Jul 13, 2021	1.07	1.10	1.04	1.08
3581	NYSE	DNN	Mon, Jul 12, 2021	1.12	1.12	1.06	1.06
3580	NYSE	DNN	Fri, Jul 9, 2021	1.09	1.16	1.08	1.13
3579	NYSE	DNN	Thu, Jul 8, 2021	1.08	1.14	1.06	1.08
3578	NYSE	DNN	Wed, Jul 7, 2021	1.17	1.19	1.08	1.15
3577	NYSE	DNN	Tue, Jul 6, 2021	1.23	1.25	1.16	1.16
3576	NYSE	DNN	Fri, Jul 2, 2021	1.22	1.25	1.18	1.23
3575	NYSE	DNN	Thu, Jul 1, 2021	1.22	1.27	1.15	1.22
3574	NYSE	DNN	Wed, Jun 30, 2021	1.23	1.23	1.17	1.19
3573	NYSE	DNN	Tue, Jun 29, 2021	1.26	1.28	1.21	1.22
3572	NYSE	DNN	Mon, Jun 28, 2021	1.32	1.32	1.25	1.25
3571	NYSE	DNN	Fri, Jun 25, 2021	1.35	1.38	1.29	1.32
3570	NYSE	DNN	Thu, Jun 24, 2021	1.32	1.38	1.31	1.35
3569	NYSE	DNN	Wed, Jun 23, 2021	1.31	1.37	1.31	1.31
3568	NYSE	DNN	Tue, Jun 22, 2021	1.33	1.33	1.25	1.31
3567	NYSE	DNN	Mon, Jun 21, 2021	1.34	1.37	1.26	1.32
3566	NYSE	DNN	Fri, Jun 18, 2021	1.38	1.40	1.33	1.36
3565	NYSE	DNN	Thu, Jun 17, 2021	1.43	1.46	1.33	1.39
3564	NYSE	DNN	Wed, Jun 16, 2021	1.37	1.50	1.36	1.50
3563	NYSE	DNN	Tue, Jun 15, 2021	1.36	1.42	1.34	1.42
3562	NYSE	DNN	Mon, Jun 14, 2021	1.38	1.38	1.28	1.37
3561	NYSE	DNN	Fri, Jun 11, 2021	1.42	1.43	1.38	1.41
3560	NYSE	DNN	Thu, Jun 10, 2021	1.36	1.41	1.30	1.41
3559	NYSE	DNN	Wed, Jun 9, 2021	1.40	1.42	1.30	1.32
3558	NYSE	DNN	Tue, Jun 8, 2021	1.48	1.49	1.38	1.40
3557	NYSE	DNN	Mon, Jun 7, 2021	1.38	1.46	1.37	1.44
3556	NYSE	DNN	Fri, Jun 4, 2021	1.26	1.39	1.23	1.37
3555	NYSE	DNN	Thu, Jun 3, 2021	1.25	1.29	1.21	1.28
3554	NYSE	DNN	Wed, Jun 2, 2021	1.34	1.34	1.25	1.26
3553	NYSE	DNN	Tue, Jun 1, 2021	1.30	1.38	1.28	1.32
3552	NYSE	DNN	Fri, May 28, 2021	1.31	1.34	1.20	1.25
3551	NYSE	DNN	Thu, May 27, 2021	1.18	1.32	1.16	1.32
3550	NYSE	DNN	Wed, May 26, 2021	1.14	1.18	1.13	1.16
3549	NYSE	DNN	Tue, May 25, 2021	1.14	1.17	1.12	1.13
3548	NYSE	DNN	Mon, May 24, 2021	1.16	1.18	1.13	1.13
3547	NYSE	DNN	Fri, May 21, 2021	1.20	1.24	1.16	1.16
3546	NYSE	DNN	Thu, May 20, 2021	1.18	1.20	1.15	1.18
3545	NYSE	DNN	Wed, May 19, 2021	1.12	1.19	1.10	1.16
3544	NYSE	DNN	Tue, May 18, 2021	1.16	1.21	1.15	1.16
3543	NYSE	DNN	Mon, May 17, 2021	1.16	1.19	1.13	1.15
3542	NYSE	DNN	Fri, May 14, 2021	1.06	1.15	1.06	1.14
3541	NYSE	DNN	Thu, May 13, 2021	1.07	1.12	1.02	1.04
3540	NYSE	DNN	Wed, May 12, 2021	1.13	1.16	1.06	1.06
3539	NYSE	DNN	Tue, May 11, 2021	1.10	1.17	1.08	1.15
3538	NYSE	DNN	Mon, May 10, 2021	1.23	1.23	1.13	1.14
3537	NYSE	DNN	Fri, May 7, 2021	1.15	1.21	1.13	1.19
3536	NYSE	DNN	Thu, May 6, 2021	1.20	1.22	1.11	1.15
3535	NYSE	DNN	Wed, May 5, 2021	1.12	1.20	1.09	1.20
3534	NYSE	DNN	Tue, May 4, 2021	1.13	1.17	1.07	1.08
3533	NYSE	DNN	Mon, May 3, 2021	1.09	1.18	1.07	1.16
3532	NYSE	DNN	Fri, Apr 30, 2021	1.05	1.08	1.04	1.07
3531	NYSE	DNN	Thu, Apr 29, 2021	1.09	1.11	1.01	1.07
3530	NYSE	DNN	Wed, Apr 28, 2021	1.01	1.08	1.01	1.08
3529	NYSE	DNN	Tue, Apr 27, 2021	1.06	1.07	1.02	1.03
3528	NYSE	DNN	Mon, Apr 26, 2021	1.00	1.05	1.00	1.04
3527	NYSE	DNN	Fri, Apr 23, 2021	1.00	1.03	0.98	1.00
3526	NYSE	DNN	Thu, Apr 22, 2021	1.03	1.04	0.98	1.00
3525	NYSE	DNN	Wed, Apr 21, 2021	1.01	1.09	0.98	1.02
3524	NYSE	DNN	Tue, Apr 20, 2021	0.97	1.02	0.93	1.01
3523	NYSE	DNN	Mon, Apr 19, 2021	1.03	1.05	0.97	0.98
3522	NYSE	DNN	Fri, Apr 16, 2021	1.04	1.07	1.00	1.06
3521	NYSE	DNN	Thu, Apr 15, 2021	1.08	1.09	1.03	1.04
3520	NYSE	DNN	Wed, Apr 14, 2021	1.12	1.14	1.05	1.07
3519	NYSE	DNN	Tue, Apr 13, 2021	1.09	1.11	1.05	1.07
3518	NYSE	DNN	Mon, Apr 12, 2021	1.13	1.14	1.03	1.09
3517	NYSE	DNN	Fri, Apr 9, 2021	1.24	1.25	1.14	1.16
3516	NYSE	DNN	Thu, Apr 8, 2021	1.24	1.26	1.20	1.23
3515	NYSE	DNN	Wed, Apr 7, 2021	1.25	1.26	1.20	1.20
3514	NYSE	DNN	Tue, Apr 6, 2021	1.33	1.35	1.21	1.25
3513	NYSE	DNN	Mon, Apr 5, 2021	1.22	1.33	1.17	1.30
3512	NYSE	DNN	Thu, Apr 1, 2021	1.12	1.20	1.10	1.18
3511	NYSE	DNN	Wed, Mar 31, 2021	1.09	1.18	1.06	1.09
3510	NYSE	DNN	Tue, Mar 30, 2021	1.07	1.10	1.03	1.09
3509	NYSE	DNN	Mon, Mar 29, 2021	1.09	1.10	1.02	1.09
3508	NYSE	DNN	Fri, Mar 26, 2021	1.07	1.10	1.03	1.08
3507	NYSE	DNN	Thu, Mar 25, 2021	1.01	1.09	1.01	1.04
3506	NYSE	DNN	Wed, Mar 24, 2021	1.11	1.13	1.01	1.02
3505	NYSE	DNN	Tue, Mar 23, 2021	1.19	1.19	1.07	1.09
3504	NYSE	DNN	Mon, Mar 22, 2021	1.13	1.24	1.12	1.13
3503	NYSE	DNN	Fri, Mar 19, 2021	1.12	1.16	1.09	1.11
3502	NYSE	DNN	Thu, Mar 18, 2021	1.17	1.23	1.08	1.12
3501	NYSE	DNN	Wed, Mar 17, 2021	1.14	1.18	1.12	1.18
3500	NYSE	DNN	Tue, Mar 16, 2021	1.28	1.30	1.14	1.17
3499	NYSE	DNN	Mon, Mar 15, 2021	1.31	1.32	1.22	1.30
3498	NYSE	DNN	Fri, Mar 12, 2021	1.02	1.15	0.99	1.14
3497	NYSE	DNN	Thu, Mar 11, 2021	0.98	1.05	0.98	1.04
3496	NYSE	DNN	Wed, Mar 10, 2021	1.04	1.06	0.97	0.99
3495	NYSE	DNN	Tue, Mar 9, 2021	1.01	1.04	0.98	1.03
3494	NYSE	DNN	Mon, Mar 8, 2021	1.02	1.05	0.96	0.97
3493	NYSE	DNN	Fri, Mar 5, 2021	1.05	1.08	0.86	1.00
3492	NYSE	DNN	Thu, Mar 4, 2021	1.10	1.14	0.96	1.03
3491	NYSE	DNN	Wed, Mar 3, 2021	1.24	1.33	1.08	1.14
3490	NYSE	DNN	Tue, Mar 2, 2021	1.07	1.23	1.02	1.23
3489	NYSE	DNN	Mon, Mar 1, 2021	1.10	1.14	1.05	1.07
3488	NYSE	DNN	Fri, Feb 26, 2021	1.07	1.10	0.97	1.05
3487	NYSE	DNN	Thu, Feb 25, 2021	1.15	1.15	1.04	1.09
3486	NYSE	DNN	Wed, Feb 24, 2021	1.16	1.20	1.10	1.16
3485	NYSE	DNN	Tue, Feb 23, 2021	1.04	1.15	0.93	1.10
3484	NYSE	DNN	Mon, Feb 22, 2021	1.20	1.34	1.14	1.19
3483	NYSE	DNN	Fri, Feb 19, 2021	1.32	1.32	1.15	1.20
3482	NYSE	DNN	Thu, Feb 18, 2021	1.41	1.45	1.22	1.27
3481	NYSE	DNN	Wed, Feb 17, 2021	1.56	1.81	1.37	1.51
3480	NYSE	DNN	Tue, Feb 16, 2021	1.28	1.55	1.24	1.49
3479	NYSE	DNN	Fri, Feb 12, 2021	1.33	1.34	1.07	1.11
3478	NYSE	DNN	Thu, Feb 11, 2021	0.97	1.27	0.95	1.06
3477	NYSE	DNN	Wed, Feb 10, 2021	1.04	1.04	0.90	0.98
3476	NYSE	DNN	Tue, Feb 9, 2021	0.95	0.95	0.90	0.93
3475	NYSE	DNN	Mon, Feb 8, 2021	0.84	0.88	0.80	0.86
3474	NYSE	DNN	Fri, Feb 5, 2021	0.74	0.78	0.73	0.78
3473	NYSE	DNN	Thu, Feb 4, 2021	0.76	0.76	0.72	0.75
3472	NYSE	DNN	Wed, Feb 3, 2021	0.73	0.76	0.72	0.74
3471	NYSE	DNN	Tue, Feb 2, 2021	0.75	0.76	0.69	0.73
3470	NYSE	DNN	Mon, Feb 1, 2021	0.69	0.80	0.66	0.74
3469	NYSE	DNN	Fri, Jan 29, 2021	0.67	0.70	0.64	0.66
3468	NYSE	DNN	Thu, Jan 28, 2021	0.69	0.70	0.63	0.66
3467	NYSE	DNN	Wed, Jan 27, 2021	0.66	0.67	0.62	0.64
3466	NYSE	DNN	Tue, Jan 26, 2021	0.67	0.72	0.66	0.69
3465	NYSE	DNN	Mon, Jan 25, 2021	0.71	0.72	0.65	0.68
3464	NYSE	DNN	Fri, Jan 22, 2021	0.70	0.71	0.69	0.70
3463	NYSE	DNN	Thu, Jan 21, 2021	0.75	0.75	0.68	0.72
3462	NYSE	DNN	Wed, Jan 20, 2021	0.75	0.76	0.70	0.75
3461	NYSE	DNN	Tue, Jan 19, 2021	0.78	0.78	0.72	0.75
3460	NYSE	DNN	Fri, Jan 15, 2021	0.83	0.83	0.76	0.78
3459	NYSE	DNN	Thu, Jan 14, 2021	0.78	0.82	0.76	0.80
3458	NYSE	DNN	Wed, Jan 13, 2021	0.75	0.76	0.72	0.74
3457	NYSE	DNN	Tue, Jan 12, 2021	0.79	0.80	0.72	0.75
3456	NYSE	DNN	Mon, Jan 11, 2021	0.78	0.78	0.72	0.77
3455	NYSE	DNN	Fri, Jan 8, 2021	0.82	0.83	0.76	0.79
3454	NYSE	DNN	Thu, Jan 7, 2021	0.78	0.82	0.75	0.81
3453	NYSE	DNN	Wed, Jan 6, 2021	0.77	0.77	0.72	0.74
3452	NYSE	DNN	Tue, Jan 5, 2021	0.70	0.76	0.67	0.76
3451	NYSE	DNN	Mon, Jan 4, 2021	0.69	0.72	0.66	0.67
3450	NYSE	DNN	Thu, Dec 31, 2020	0.73	0.73	0.65	0.65
3449	NYSE	DNN	Wed, Dec 30, 2020	0.72	0.77	0.70	0.71
3448	NYSE	DNN	Tue, Dec 29, 2020	0.72	0.72	0.66	0.70
3447	NYSE	DNN	Mon, Dec 28, 2020	0.65	0.75	0.63	0.72
3446	NYSE	DNN	Thu, Dec 24, 2020	0.63	0.64	0.59	0.62
3445	NYSE	DNN	Wed, Dec 23, 2020	0.60	0.64	0.59	0.62
3444	NYSE	DNN	Tue, Dec 22, 2020	0.61	0.61	0.57	0.59
3443	NYSE	DNN	Mon, Dec 21, 2020	0.58	0.60	0.56	0.59
3442	NYSE	DNN	Fri, Dec 18, 2020	0.57	0.60	0.56	0.59
3441	NYSE	DNN	Thu, Dec 17, 2020	0.60	0.60	0.56	0.58
3440	NYSE	DNN	Wed, Dec 16, 2020	0.61	0.61	0.58	0.60
3439	NYSE	DNN	Tue, Dec 15, 2020	0.62	0.62	0.57	0.61
3438	NYSE	DNN	Mon, Dec 14, 2020	0.60	0.63	0.56	0.58
3437	NYSE	DNN	Fri, Dec 11, 2020	0.55	0.57	0.52	0.57
3436	NYSE	DNN	Thu, Dec 10, 2020	0.51	0.57	0.51	0.53
3435	NYSE	DNN	Wed, Dec 9, 2020	0.52	0.52	0.47	0.50
3434	NYSE	DNN	Tue, Dec 8, 2020	0.55	0.56	0.49	0.51
3433	NYSE	DNN	Mon, Dec 7, 2020	0.50	0.54	0.48	0.52
3432	NYSE	DNN	Fri, Dec 4, 2020	0.41	0.46	0.40	0.46
3431	NYSE	DNN	Thu, Dec 3, 2020	0.42	0.42	0.40	0.40
3430	NYSE	DNN	Wed, Dec 2, 2020	0.37	0.41	0.37	0.41
3429	NYSE	DNN	Tue, Dec 1, 2020	0.37	0.39	0.37	0.38
3428	NYSE	DNN	Mon, Nov 30, 2020	0.40	0.40	0.36	0.38
3427	NYSE	DNN	Fri, Nov 27, 2020	0.39	0.39	0.37	0.37
3426	NYSE	DNN	Wed, Nov 25, 2020	0.37	0.39	0.35	0.39
3425	NYSE	DNN	Tue, Nov 24, 2020	0.35	0.37	0.34	0.36
3424	NYSE	DNN	Mon, Nov 23, 2020	0.35	0.35	0.34	0.34
3423	NYSE	DNN	Fri, Nov 20, 2020	0.34	0.35	0.34	0.35
3422	NYSE	DNN	Thu, Nov 19, 2020	0.36	0.36	0.34	0.34
3421	NYSE	DNN	Wed, Nov 18, 2020	0.34	0.36	0.34	0.35
3420	NYSE	DNN	Tue, Nov 17, 2020	0.38	0.38	0.34	0.34
3419	NYSE	DNN	Mon, Nov 16, 2020	0.35	0.37	0.35	0.35
3418	NYSE	DNN	Fri, Nov 13, 2020	0.37	0.37	0.35	0.35
3417	NYSE	DNN	Thu, Nov 12, 2020	0.37	0.37	0.35	0.35
3416	NYSE	DNN	Wed, Nov 11, 2020	0.38	0.38	0.36	0.37
3415	NYSE	DNN	Tue, Nov 10, 2020	0.35	0.38	0.35	0.37
3414	NYSE	DNN	Mon, Nov 9, 2020	0.35	0.36	0.34	0.35
3413	NYSE	DNN	Fri, Nov 6, 2020	0.35	0.35	0.34	0.35
3412	NYSE	DNN	Thu, Nov 5, 2020	0.33	0.35	0.33	0.35
3411	NYSE	DNN	Wed, Nov 4, 2020	0.35	0.35	0.33	0.34
3410	NYSE	DNN	Tue, Nov 3, 2020	0.34	0.34	0.33	0.34
3409	NYSE	DNN	Mon, Nov 2, 2020	0.34	0.35	0.34	0.34
3408	NYSE	DNN	Fri, Oct 30, 2020	0.32	0.36	0.31	0.35
3407	NYSE	DNN	Thu, Oct 29, 2020	0.32	0.33	0.31	0.32
3406	NYSE	DNN	Wed, Oct 28, 2020	0.33	0.33	0.30	0.32
3405	NYSE	DNN	Tue, Oct 27, 2020	0.32	0.33	0.32	0.33
3404	NYSE	DNN	Mon, Oct 26, 2020	0.33	0.34	0.31	0.31
3403	NYSE	DNN	Fri, Oct 23, 2020	0.35	0.35	0.33	0.33
3402	NYSE	DNN	Thu, Oct 22, 2020	0.35	0.35	0.34	0.35
3401	NYSE	DNN	Wed, Oct 21, 2020	0.36	0.36	0.34	0.35
3400	NYSE	DNN	Tue, Oct 20, 2020	0.35	0.36	0.35	0.35
3399	NYSE	DNN	Mon, Oct 19, 2020	0.35	0.35	0.34	0.35
3398	NYSE	DNN	Fri, Oct 16, 2020	0.34	0.35	0.33	0.35
3397	NYSE	DNN	Thu, Oct 15, 2020	0.35	0.35	0.34	0.34
3396	NYSE	DNN	Wed, Oct 14, 2020	0.34	0.34	0.34	0.34
3395	NYSE	DNN	Tue, Oct 13, 2020	0.35	0.36	0.34	0.35
3394	NYSE	DNN	Mon, Oct 12, 2020	0.36	0.36	0.35	0.35
3393	NYSE	DNN	Fri, Oct 9, 2020	0.37	0.38	0.36	0.36
3392	NYSE	DNN	Thu, Oct 8, 2020	0.38	0.39	0.36	0.37
3391	NYSE	DNN	Wed, Oct 7, 2020	0.42	0.53	0.41	0.46
3390	NYSE	DNN	Tue, Oct 6, 2020	0.43	0.43	0.41	0.42
3389	NYSE	DNN	Mon, Oct 5, 2020	0.42	0.42	0.40	0.42
3388	NYSE	DNN	Fri, Oct 2, 2020	0.40	0.41	0.39	0.41
3387	NYSE	DNN	Thu, Oct 1, 2020	0.43	0.43	0.40	0.40
3386	NYSE	DNN	Wed, Sep 30, 2020	0.41	0.42	0.39	0.41
3385	NYSE	DNN	Tue, Sep 29, 2020	0.42	0.43	0.41	0.41
3384	NYSE	DNN	Mon, Sep 28, 2020	0.42	0.43	0.41	0.42
3383	NYSE	DNN	Fri, Sep 25, 2020	0.41	0.42	0.40	0.42
3382	NYSE	DNN	Thu, Sep 24, 2020	0.42	0.42	0.40	0.41
3381	NYSE	DNN	Wed, Sep 23, 2020	0.42	0.42	0.38	0.42
3380	NYSE	DNN	Tue, Sep 22, 2020	0.42	0.42	0.41	0.41
3379	NYSE	DNN	Mon, Sep 21, 2020	0.43	0.43	0.40	0.42
3378	NYSE	DNN	Fri, Sep 18, 2020	0.45	0.46	0.43	0.43
3377	NYSE	DNN	Thu, Sep 17, 2020	0.46	0.47	0.44	0.45
3376	NYSE	DNN	Wed, Sep 16, 2020	0.47	0.48	0.45	0.45
3375	NYSE	DNN	Tue, Sep 15, 2020	0.48	0.50	0.46	0.47
3374	NYSE	DNN	Mon, Sep 14, 2020	0.45	0.48	0.45	0.48
3373	NYSE	DNN	Fri, Sep 11, 2020	0.47	0.48	0.45	0.45
3372	NYSE	DNN	Thu, Sep 10, 2020	0.49	0.49	0.46	0.47
3371	NYSE	DNN	Wed, Sep 9, 2020	0.46	0.48	0.46	0.47
3370	NYSE	DNN	Tue, Sep 8, 2020	0.47	0.47	0.45	0.46
3369	NYSE	DNN	Fri, Sep 4, 2020	0.50	0.52	0.46	0.48
3368	NYSE	DNN	Thu, Sep 3, 2020	0.55	0.57	0.50	0.51
3367	NYSE	DNN	Wed, Sep 2, 2020	0.57	0.58	0.55	0.55
3366	NYSE	DNN	Tue, Sep 1, 2020	0.54	0.56	0.52	0.56
3365	NYSE	DNN	Mon, Aug 31, 2020	0.54	0.54	0.52	0.54
3364	NYSE	DNN	Fri, Aug 28, 2020	0.52	0.54	0.52	0.53
3363	NYSE	DNN	Thu, Aug 27, 2020	0.52	0.54	0.51	0.52
3362	NYSE	DNN	Wed, Aug 26, 2020	0.49	0.52	0.49	0.52
3361	NYSE	DNN	Tue, Aug 25, 2020	0.47	0.50	0.47	0.50
3360	NYSE	DNN	Mon, Aug 24, 2020	0.50	0.50	0.47	0.48
3359	NYSE	DNN	Fri, Aug 21, 2020	0.50	0.50	0.47	0.50
3358	NYSE	DNN	Thu, Aug 20, 2020	0.49	0.49	0.47	0.49
3357	NYSE	DNN	Wed, Aug 19, 2020	0.48	0.48	0.47	0.48
3356	NYSE	DNN	Tue, Aug 18, 2020	0.50	0.50	0.46	0.48
3355	NYSE	DNN	Mon, Aug 17, 2020	0.51	0.51	0.48	0.49
3354	NYSE	DNN	Fri, Aug 14, 2020	0.47	0.48	0.46	0.48
3353	NYSE	DNN	Thu, Aug 13, 2020	0.47	0.48	0.46	0.47
3352	NYSE	DNN	Wed, Aug 12, 2020	0.48	0.48	0.46	0.48
3351	NYSE	DNN	Tue, Aug 11, 2020	0.48	0.49	0.46	0.48
3350	NYSE	DNN	Mon, Aug 10, 2020	0.50	0.51	0.48	0.49
3349	NYSE	DNN	Fri, Aug 7, 2020	0.49	0.50	0.47	0.50
3348	NYSE	DNN	Thu, Aug 6, 2020	0.50	0.51	0.47	0.49
3347	NYSE	DNN	Wed, Aug 5, 2020	0.51	0.51	0.48	0.49
3346	NYSE	DNN	Tue, Aug 4, 2020	0.52	0.52	0.47	0.50
3345	NYSE	DNN	Mon, Aug 3, 2020	0.48	0.52	0.48	0.52
3344	NYSE	DNN	Fri, Jul 31, 2020	0.42	0.48	0.42	0.47
3343	NYSE	DNN	Thu, Jul 30, 2020	0.46	0.48	0.40	0.42
3342	NYSE	DNN	Wed, Jul 29, 2020	0.47	0.47	0.40	0.43
3341	NYSE	DNN	Tue, Jul 28, 2020	0.49	0.50	0.46	0.47
3340	NYSE	DNN	Mon, Jul 27, 2020	0.47	0.48	0.45	0.48
3339	NYSE	DNN	Fri, Jul 24, 2020	0.47	0.47	0.45	0.45
3338	NYSE	DNN	Thu, Jul 23, 2020	0.46	0.47	0.45	0.46
3337	NYSE	DNN	Wed, Jul 22, 2020	0.45	0.46	0.43	0.45
3336	NYSE	DNN	Tue, Jul 21, 2020	0.41	0.45	0.41	0.45
3335	NYSE	DNN	Mon, Jul 20, 2020	0.40	0.43	0.40	0.42
3334	NYSE	DNN	Fri, Jul 17, 2020	0.39	0.40	0.37	0.40
3333	NYSE	DNN	Thu, Jul 16, 2020	0.37	0.39	0.36	0.38
3332	NYSE	DNN	Wed, Jul 15, 2020	0.36	0.38	0.35	0.37
3331	NYSE	DNN	Tue, Jul 14, 2020	0.36	0.36	0.34	0.35
3330	NYSE	DNN	Mon, Jul 13, 2020	0.37	0.37	0.35	0.36
3329	NYSE	DNN	Fri, Jul 10, 2020	0.39	0.39	0.36	0.37
3328	NYSE	DNN	Thu, Jul 9, 2020	0.38	0.39	0.37	0.38
3327	NYSE	DNN	Wed, Jul 8, 2020	0.37	0.39	0.37	0.38
3326	NYSE	DNN	Tue, Jul 7, 2020	0.38	0.38	0.37	0.38
3325	NYSE	DNN	Mon, Jul 6, 2020	0.36	0.38	0.36	0.37
3324	NYSE	DNN	Thu, Jul 2, 2020	0.37	0.38	0.35	0.35
3323	NYSE	DNN	Wed, Jul 1, 2020	0.35	0.37	0.34	0.36
3322	NYSE	DNN	Tue, Jun 30, 2020	0.34	0.36	0.33	0.34
3321	NYSE	DNN	Mon, Jun 29, 2020	0.35	0.35	0.33	0.34
3320	NYSE	DNN	Fri, Jun 26, 2020	0.33	0.34	0.33	0.33
3319	NYSE	DNN	Thu, Jun 25, 2020	0.33	0.34	0.33	0.34
3318	NYSE	DNN	Wed, Jun 24, 2020	0.36	0.36	0.33	0.33
3317	NYSE	DNN	Tue, Jun 23, 2020	0.34	0.36	0.34	0.36
3316	NYSE	DNN	Mon, Jun 22, 2020	0.35	0.35	0.34	0.35
3315	NYSE	DNN	Fri, Jun 19, 2020	0.36	0.36	0.34	0.34
3314	NYSE	DNN	Thu, Jun 18, 2020	0.37	0.37	0.34	0.35
3313	NYSE	DNN	Wed, Jun 17, 2020	0.36	0.36	0.33	0.36
3312	NYSE	DNN	Tue, Jun 16, 2020	0.37	0.37	0.35	0.35
3311	NYSE	DNN	Mon, Jun 15, 2020	0.35	0.37	0.34	0.37
3310	NYSE	DNN	Fri, Jun 12, 2020	0.36	0.36	0.33	0.34
3309	NYSE	DNN	Thu, Jun 11, 2020	0.35	0.36	0.32	0.32
3308	NYSE	DNN	Wed, Jun 10, 2020	0.38	0.38	0.33	0.36
3307	NYSE	DNN	Tue, Jun 9, 2020	0.42	0.42	0.36	0.37
3306	NYSE	DNN	Mon, Jun 8, 2020	0.41	0.42	0.38	0.40
3305	NYSE	DNN	Fri, Jun 5, 2020	0.43	0.43	0.39	0.40
3304	NYSE	DNN	Thu, Jun 4, 2020	0.41	0.43	0.40	0.43
3303	NYSE	DNN	Wed, Jun 3, 2020	0.41	0.42	0.40	0.41
3302	NYSE	DNN	Tue, Jun 2, 2020	0.42	0.42	0.41	0.41
3301	NYSE	DNN	Mon, Jun 1, 2020	0.42	0.43	0.41	0.41
3300	NYSE	DNN	Fri, May 29, 2020	0.41	0.42	0.41	0.42
3299	NYSE	DNN	Thu, May 28, 2020	0.41	0.44	0.41	0.42
3298	NYSE	DNN	Wed, May 27, 2020	0.41	0.43	0.40	0.43
3297	NYSE	DNN	Tue, May 26, 2020	0.39	0.41	0.39	0.41
3296	NYSE	DNN	Fri, May 22, 2020	0.42	0.42	0.39	0.40
3295	NYSE	DNN	Thu, May 21, 2020	0.42	0.42	0.40	0.41
3294	NYSE	DNN	Wed, May 20, 2020	0.41	0.43	0.41	0.41
3293	NYSE	DNN	Tue, May 19, 2020	0.43	0.43	0.40	0.41
3292	NYSE	DNN	Mon, May 18, 2020	0.43	0.44	0.41	0.42
3291	NYSE	DNN	Fri, May 15, 2020	0.41	0.43	0.39	0.41
3290	NYSE	DNN	Thu, May 14, 2020	0.40	0.42	0.39	0.41
3289	NYSE	DNN	Wed, May 13, 2020	0.43	0.45	0.38	0.43
3288	NYSE	DNN	Tue, May 12, 2020	0.43	0.45	0.43	0.44
3287	NYSE	DNN	Mon, May 11, 2020	0.44	0.44	0.42	0.44
3286	NYSE	DNN	Fri, May 8, 2020	0.41	0.43	0.41	0.43
3285	NYSE	DNN	Thu, May 7, 2020	0.44	0.44	0.40	0.41
3284	NYSE	DNN	Wed, May 6, 2020	0.45	0.45	0.42	0.43
3283	NYSE	DNN	Tue, May 5, 2020	0.48	0.48	0.44	0.46
3282	NYSE	DNN	Mon, May 4, 2020	0.43	0.46	0.42	0.45
3281	NYSE	DNN	Fri, May 1, 2020	0.43	0.45	0.40	0.44
3280	NYSE	DNN	Thu, Apr 30, 2020	0.43	0.44	0.41	0.43
3279	NYSE	DNN	Wed, Apr 29, 2020	0.46	0.46	0.41	0.43
3278	NYSE	DNN	Tue, Apr 28, 2020	0.48	0.48	0.43	0.45
3277	NYSE	DNN	Mon, Apr 27, 2020	0.49	0.49	0.45	0.49
3276	NYSE	DNN	Fri, Apr 24, 2020	0.45	0.48	0.45	0.46
3275	NYSE	DNN	Thu, Apr 23, 2020	0.43	0.45	0.42	0.44
3274	NYSE	DNN	Wed, Apr 22, 2020	0.40	0.43	0.39	0.43
3273	NYSE	DNN	Tue, Apr 21, 2020	0.43	0.43	0.38	0.40
3272	NYSE	DNN	Mon, Apr 20, 2020	0.37	0.44	0.36	0.41
3271	NYSE	DNN	Fri, Apr 17, 2020	0.36	0.37	0.35	0.37
3270	NYSE	DNN	Thu, Apr 16, 2020	0.30	0.37	0.30	0.37
3269	NYSE	DNN	Wed, Apr 15, 2020	0.32	0.33	0.29	0.29
3268	NYSE	DNN	Tue, Apr 14, 2020	0.30	0.31	0.29	0.31
3267	NYSE	DNN	Mon, Apr 13, 2020	0.30	0.30	0.27	0.29
3266	NYSE	DNN	Thu, Apr 9, 2020	0.31	0.32	0.28	0.29
3265	NYSE	DNN	Wed, Apr 8, 2020	0.31	0.32	0.30	0.31
3264	NYSE	DNN	Tue, Apr 7, 2020	0.30	0.32	0.30	0.31
3263	NYSE	DNN	Mon, Apr 6, 2020	0.32	0.32	0.28	0.30
3262	NYSE	DNN	Fri, Apr 3, 2020	0.29	0.34	0.27	0.28
3261	NYSE	DNN	Thu, Apr 2, 2020	0.28	0.30	0.27	0.28
3260	NYSE	DNN	Wed, Apr 1, 2020	0.24	0.32	0.23	0.27
3259	NYSE	DNN	Tue, Mar 31, 2020	0.22	0.26	0.22	0.25
3258	NYSE	DNN	Mon, Mar 30, 2020	0.22	0.22	0.20	0.22
3257	NYSE	DNN	Fri, Mar 27, 2020	0.22	0.22	0.20	0.21
3256	NYSE	DNN	Thu, Mar 26, 2020	0.23	0.23	0.21	0.22
3255	NYSE	DNN	Wed, Mar 25, 2020	0.23	0.27	0.22	0.26
3254	NYSE	DNN	Tue, Mar 24, 2020	0.21	0.24	0.21	0.24
3253	NYSE	DNN	Mon, Mar 23, 2020	0.21	0.22	0.20	0.22
3252	NYSE	DNN	Fri, Mar 20, 2020	0.21	0.22	0.21	0.22
3251	NYSE	DNN	Thu, Mar 19, 2020	0.19	0.22	0.19	0.22
3250	NYSE	DNN	Wed, Mar 18, 2020	0.22	0.22	0.20	0.20
3249	NYSE	DNN	Tue, Mar 17, 2020	0.24	0.24	0.20	0.23
3248	NYSE	DNN	Mon, Mar 16, 2020	0.23	0.25	0.19	0.22
3247	NYSE	DNN	Fri, Mar 13, 2020	0.23	0.26	0.23	0.25
3246	NYSE	DNN	Thu, Mar 12, 2020	0.21	0.25	0.20	0.24
3245	NYSE	DNN	Wed, Mar 11, 2020	0.30	0.30	0.26	0.28
3244	NYSE	DNN	Tue, Mar 10, 2020	0.38	0.38	0.28	0.30
3243	NYSE	DNN	Mon, Mar 9, 2020	0.32	0.33	0.29	0.30
3242	NYSE	DNN	Fri, Mar 6, 2020	0.33	0.34	0.32	0.34
3241	NYSE	DNN	Thu, Mar 5, 2020	0.36	0.36	0.33	0.34
3240	NYSE	DNN	Wed, Mar 4, 2020	0.36	0.36	0.34	0.35
3239	NYSE	DNN	Tue, Mar 3, 2020	0.36	0.37	0.32	0.35
3238	NYSE	DNN	Mon, Mar 2, 2020	0.38	0.38	0.35	0.35
3237	NYSE	DNN	Fri, Feb 28, 2020	0.33	0.37	0.31	0.36
3236	NYSE	DNN	Thu, Feb 27, 2020	0.32	0.35	0.32	0.33
3235	NYSE	DNN	Wed, Feb 26, 2020	0.34	0.36	0.33	0.35
3234	NYSE	DNN	Tue, Feb 25, 2020	0.37	0.37	0.35	0.35
3233	NYSE	DNN	Mon, Feb 24, 2020	0.38	0.39	0.36	0.37
3232	NYSE	DNN	Fri, Feb 21, 2020	0.37	0.39	0.37	0.38
3231	NYSE	DNN	Thu, Feb 20, 2020	0.37	0.39	0.37	0.39
3230	NYSE	DNN	Wed, Feb 19, 2020	0.39	0.39	0.36	0.38
3229	NYSE	DNN	Tue, Feb 18, 2020	0.38	0.39	0.36	0.36
3228	NYSE	DNN	Fri, Feb 14, 2020	0.37	0.38	0.36	0.38
3227	NYSE	DNN	Thu, Feb 13, 2020	0.37	0.37	0.37	0.37
3226	NYSE	DNN	Wed, Feb 12, 2020	0.35	0.38	0.35	0.38
3225	NYSE	DNN	Tue, Feb 11, 2020	0.34	0.36	0.34	0.36
3224	NYSE	DNN	Mon, Feb 10, 2020	0.36	0.36	0.34	0.35
3223	NYSE	DNN	Fri, Feb 7, 2020	0.36	0.37	0.35	0.36
3222	NYSE	DNN	Thu, Feb 6, 2020	0.38	0.38	0.36	0.36
3221	NYSE	DNN	Wed, Feb 5, 2020	0.36	0.38	0.35	0.38
3220	NYSE	DNN	Tue, Feb 4, 2020	0.35	0.36	0.34	0.35
3219	NYSE	DNN	Mon, Feb 3, 2020	0.35	0.36	0.34	0.35
3218	NYSE	DNN	Fri, Jan 31, 2020	0.35	0.36	0.32	0.34
3217	NYSE	DNN	Thu, Jan 30, 2020	0.35	0.35	0.34	0.35
3216	NYSE	DNN	Wed, Jan 29, 2020	0.38	0.38	0.35	0.35
3215	NYSE	DNN	Tue, Jan 28, 2020	0.38	0.40	0.36	0.38
3214	NYSE	DNN	Mon, Jan 27, 2020	0.39	0.40	0.37	0.39
3213	NYSE	DNN	Fri, Jan 24, 2020	0.39	0.39	0.38	0.39
3212	NYSE	DNN	Thu, Jan 23, 2020	0.39	0.40	0.38	0.39
3211	NYSE	DNN	Wed, Jan 22, 2020	0.40	0.40	0.39	0.39
3210	NYSE	DNN	Tue, Jan 21, 2020	0.39	0.40	0.39	0.40
3209	NYSE	DNN	Fri, Jan 17, 2020	0.40	0.40	0.39	0.40
3208	NYSE	DNN	Thu, Jan 16, 2020	0.40	0.40	0.39	0.40
3207	NYSE	DNN	Wed, Jan 15, 2020	0.40	0.41	0.39	0.39
3206	NYSE	DNN	Tue, Jan 14, 2020	0.40	0.41	0.40	0.40
3205	NYSE	DNN	Mon, Jan 13, 2020	0.41	0.42	0.40	0.40
3204	NYSE	DNN	Fri, Jan 10, 2020	0.41	0.42	0.41	0.41
3203	NYSE	DNN	Thu, Jan 9, 2020	0.40	0.41	0.40	0.41
3202	NYSE	DNN	Wed, Jan 8, 2020	0.40	0.41	0.40	0.41
3201	NYSE	DNN	Tue, Jan 7, 2020	0.40	0.42	0.40	0.40
3200	NYSE	DNN	Mon, Jan 6, 2020	0.40	0.41	0.40	0.41
3199	NYSE	DNN	Fri, Jan 3, 2020	0.41	0.42	0.41	0.41
3198	NYSE	DNN	Thu, Jan 2, 2020	0.41	0.42	0.41	0.41
3197	NYSE	DNN	Tue, Dec 31, 2019	0.42	0.42	0.40	0.42
3196	NYSE	DNN	Mon, Dec 30, 2019	0.41	0.42	0.41	0.41
3195	NYSE	DNN	Fri, Dec 27, 2019	0.41	0.42	0.40	0.41
3194	NYSE	DNN	Thu, Dec 26, 2019	0.41	0.42	0.40	0.41
3193	NYSE	DNN	Tue, Dec 24, 2019	0.40	0.41	0.40	0.41
3192	NYSE	DNN	Mon, Dec 23, 2019	0.40	0.41	0.39	0.40
3191	NYSE	DNN	Fri, Dec 20, 2019	0.41	0.41	0.40	0.40
3190	NYSE	DNN	Thu, Dec 19, 2019	0.42	0.42	0.40	0.41
3189	NYSE	DNN	Wed, Dec 18, 2019	0.41	0.42	0.40	0.40
3188	NYSE	DNN	Tue, Dec 17, 2019	0.40	0.42	0.40	0.41
3187	NYSE	DNN	Mon, Dec 16, 2019	0.40	0.41	0.40	0.41
3186	NYSE	DNN	Fri, Dec 13, 2019	0.40	0.41	0.38	0.41
3185	NYSE	DNN	Thu, Dec 12, 2019	0.40	0.41	0.40	0.40
3184	NYSE	DNN	Wed, Dec 11, 2019	0.40	0.40	0.40	0.40
3183	NYSE	DNN	Tue, Dec 10, 2019	0.41	0.41	0.40	0.40
3182	NYSE	DNN	Mon, Dec 9, 2019	0.43	0.43	0.41	0.41
3181	NYSE	DNN	Fri, Dec 6, 2019	0.41	0.42	0.41	0.42
3180	NYSE	DNN	Thu, Dec 5, 2019	0.42	0.43	0.41	0.41
3179	NYSE	DNN	Wed, Dec 4, 2019	0.42	0.42	0.42	0.42
3178	NYSE	DNN	Tue, Dec 3, 2019	0.42	0.42	0.41	0.42
3177	NYSE	DNN	Mon, Dec 2, 2019	0.42	0.43	0.40	0.42
3176	NYSE	DNN	Fri, Nov 29, 2019	0.44	0.44	0.42	0.43
3175	NYSE	DNN	Wed, Nov 27, 2019	0.43	0.44	0.42	0.44
3174	NYSE	DNN	Tue, Nov 26, 2019	0.42	0.44	0.42	0.43
3173	NYSE	DNN	Mon, Nov 25, 2019	0.44	0.44	0.43	0.44
3172	NYSE	DNN	Fri, Nov 22, 2019	0.43	0.45	0.43	0.44
3171	NYSE	DNN	Thu, Nov 21, 2019	0.45	0.45	0.42	0.43
3170	NYSE	DNN	Wed, Nov 20, 2019	0.43	0.45	0.43	0.44
3169	NYSE	DNN	Tue, Nov 19, 2019	0.44	0.44	0.43	0.44
3168	NYSE	DNN	Mon, Nov 18, 2019	0.45	0.45	0.44	0.44
3167	NYSE	DNN	Fri, Nov 15, 2019	0.45	0.46	0.44	0.45
3166	NYSE	DNN	Thu, Nov 14, 2019	0.45	0.46	0.44	0.46
3165	NYSE	DNN	Wed, Nov 13, 2019	0.45	0.45	0.44	0.45
3164	NYSE	DNN	Tue, Nov 12, 2019	0.45	0.46	0.44	0.45
3163	NYSE	DNN	Mon, Nov 11, 2019	0.46	0.47	0.45	0.45
3162	NYSE	DNN	Fri, Nov 8, 2019	0.46	0.47	0.46	0.46
3161	NYSE	DNN	Thu, Nov 7, 2019	0.47	0.48	0.46	0.46
3160	NYSE	DNN	Wed, Nov 6, 2019	0.48	0.48	0.46	0.47
3159	NYSE	DNN	Tue, Nov 5, 2019	0.47	0.48	0.46	0.47
3158	NYSE	DNN	Mon, Nov 4, 2019	0.46	0.48	0.46	0.47
3157	NYSE	DNN	Fri, Nov 1, 2019	0.47	0.47	0.45	0.46
3156	NYSE	DNN	Thu, Oct 31, 2019	0.47	0.47	0.45	0.46
3155	NYSE	DNN	Wed, Oct 30, 2019	0.47	0.47	0.45	0.45
3154	NYSE	DNN	Tue, Oct 29, 2019	0.46	0.47	0.46	0.47
3153	NYSE	DNN	Mon, Oct 28, 2019	0.47	0.47	0.46	0.46
3152	NYSE	DNN	Fri, Oct 25, 2019	0.48	0.48	0.46	0.47
3151	NYSE	DNN	Thu, Oct 24, 2019	0.47	0.47	0.46	0.46
3150	NYSE	DNN	Wed, Oct 23, 2019	0.46	0.48	0.46	0.47
3149	NYSE	DNN	Tue, Oct 22, 2019	0.47	0.47	0.46	0.46
3148	NYSE	DNN	Mon, Oct 21, 2019	0.48	0.49	0.47	0.47
3147	NYSE	DNN	Fri, Oct 18, 2019	0.49	0.49	0.47	0.48
3146	NYSE	DNN	Thu, Oct 17, 2019	0.47	0.48	0.47	0.48
3145	NYSE	DNN	Wed, Oct 16, 2019	0.47	0.48	0.45	0.47
3144	NYSE	DNN	Tue, Oct 15, 2019	0.47	0.49	0.47	0.48
3143	NYSE	DNN	Mon, Oct 14, 2019	0.47	0.48	0.47	0.47
3142	NYSE	DNN	Fri, Oct 11, 2019	0.49	0.49	0.48	0.48
3141	NYSE	DNN	Thu, Oct 10, 2019	0.48	0.49	0.47	0.49
3140	NYSE	DNN	Wed, Oct 9, 2019	0.46	0.49	0.46	0.47
3139	NYSE	DNN	Tue, Oct 8, 2019	0.46	0.48	0.46	0.47
3138	NYSE	DNN	Mon, Oct 7, 2019	0.48	0.48	0.47	0.47
3137	NYSE	DNN	Fri, Oct 4, 2019	0.47	0.49	0.47	0.48
3136	NYSE	DNN	Thu, Oct 3, 2019	0.46	0.48	0.45	0.48
3135	NYSE	DNN	Wed, Oct 2, 2019	0.47	0.47	0.46	0.47
3134	NYSE	DNN	Tue, Oct 1, 2019	0.45	0.47	0.45	0.47
3133	NYSE	DNN	Mon, Sep 30, 2019	0.49	0.49	0.45	0.45
3132	NYSE	DNN	Fri, Sep 27, 2019	0.50	0.50	0.49	0.49
3131	NYSE	DNN	Thu, Sep 26, 2019	0.48	0.51	0.48	0.49
3130	NYSE	DNN	Wed, Sep 25, 2019	0.47	0.50	0.47	0.49
3129	NYSE	DNN	Tue, Sep 24, 2019	0.50	0.51	0.49	0.50
3128	NYSE	DNN	Mon, Sep 23, 2019	0.48	0.51	0.48	0.51
3127	NYSE	DNN	Fri, Sep 20, 2019	0.48	0.51	0.46	0.51
3126	NYSE	DNN	Thu, Sep 19, 2019	0.47	0.49	0.47	0.47
3125	NYSE	DNN	Wed, Sep 18, 2019	0.48	0.48	0.48	0.48
3124	NYSE	DNN	Tue, Sep 17, 2019	0.47	0.48	0.46	0.48
3123	NYSE	DNN	Mon, Sep 16, 2019	0.48	0.49	0.45	0.47
3122	NYSE	DNN	Fri, Sep 13, 2019	0.50	0.50	0.48	0.48
3121	NYSE	DNN	Thu, Sep 12, 2019	0.49	0.50	0.49	0.49
3120	NYSE	DNN	Wed, Sep 11, 2019	0.48	0.50	0.47	0.49
3119	NYSE	DNN	Tue, Sep 10, 2019	0.46	0.49	0.46	0.48
3118	NYSE	DNN	Mon, Sep 9, 2019	0.44	0.47	0.44	0.46
3117	NYSE	DNN	Fri, Sep 6, 2019	0.45	0.46	0.44	0.44
3116	NYSE	DNN	Thu, Sep 5, 2019	0.45	0.46	0.44	0.44
3115	NYSE	DNN	Wed, Sep 4, 2019	0.45	0.46	0.44	0.45
3114	NYSE	DNN	Tue, Sep 3, 2019	0.46	0.46	0.44	0.45
3113	NYSE	DNN	Fri, Aug 30, 2019	0.41	0.46	0.41	0.46
3112	NYSE	DNN	Thu, Aug 29, 2019	0.41	0.42	0.40	0.41
3111	NYSE	DNN	Wed, Aug 28, 2019	0.41	0.42	0.40	0.42
3110	NYSE	DNN	Tue, Aug 27, 2019	0.40	0.42	0.40	0.41
3109	NYSE	DNN	Mon, Aug 26, 2019	0.42	0.42	0.41	0.41
3108	NYSE	DNN	Fri, Aug 23, 2019	0.43	0.44	0.41	0.41
3107	NYSE	DNN	Thu, Aug 22, 2019	0.47	0.47	0.43	0.44
3106	NYSE	DNN	Wed, Aug 21, 2019	0.45	0.47	0.44	0.47
3105	NYSE	DNN	Tue, Aug 20, 2019	0.43	0.44	0.43	0.44
3104	NYSE	DNN	Mon, Aug 19, 2019	0.43	0.45	0.42	0.43
3103	NYSE	DNN	Fri, Aug 16, 2019	0.40	0.43	0.40	0.43
3102	NYSE	DNN	Thu, Aug 15, 2019	0.40	0.41	0.38	0.40
3101	NYSE	DNN	Wed, Aug 14, 2019	0.43	0.43	0.41	0.41
3100	NYSE	DNN	Tue, Aug 13, 2019	0.44	0.44	0.42	0.43
3099	NYSE	DNN	Mon, Aug 12, 2019	0.43	0.44	0.42	0.43
3098	NYSE	DNN	Fri, Aug 9, 2019	0.44	0.45	0.44	0.44
3097	NYSE	DNN	Thu, Aug 8, 2019	0.44	0.45	0.44	0.45
3096	NYSE	DNN	Wed, Aug 7, 2019	0.45	0.46	0.43	0.45
3095	NYSE	DNN	Tue, Aug 6, 2019	0.45	0.48	0.45	0.46
3094	NYSE	DNN	Mon, Aug 5, 2019	0.46	0.47	0.44	0.45
3093	NYSE	DNN	Fri, Aug 2, 2019	0.47	0.48	0.46	0.47
3092	NYSE	DNN	Thu, Aug 1, 2019	0.47	0.49	0.47	0.48
3091	NYSE	DNN	Wed, Jul 31, 2019	0.44	0.50	0.44	0.49
3090	NYSE	DNN	Tue, Jul 30, 2019	0.44	0.45	0.43	0.45
3089	NYSE	DNN	Mon, Jul 29, 2019	0.44	0.45	0.44	0.44
3088	NYSE	DNN	Fri, Jul 26, 2019	0.45	0.45	0.43	0.44
3087	NYSE	DNN	Thu, Jul 25, 2019	0.43	0.46	0.43	0.44
3086	NYSE	DNN	Wed, Jul 24, 2019	0.45	0.46	0.43	0.44
3085	NYSE	DNN	Tue, Jul 23, 2019	0.47	0.47	0.44	0.45
3084	NYSE	DNN	Mon, Jul 22, 2019	0.48	0.49	0.45	0.46
3083	NYSE	DNN	Fri, Jul 19, 2019	0.50	0.50	0.47	0.47
3082	NYSE	DNN	Thu, Jul 18, 2019	0.51	0.51	0.49	0.49
3081	NYSE	DNN	Wed, Jul 17, 2019	0.53	0.53	0.51	0.51
3080	NYSE	DNN	Tue, Jul 16, 2019	0.55	0.55	0.52	0.53
3079	NYSE	DNN	Mon, Jul 15, 2019	0.55	0.55	0.53	0.53
3078	NYSE	DNN	Fri, Jul 12, 2019	0.52	0.55	0.51	0.54
3077	NYSE	DNN	Thu, Jul 11, 2019	0.52	0.53	0.52	0.52
3076	NYSE	DNN	Wed, Jul 10, 2019	0.52	0.53	0.52	0.53
3075	NYSE	DNN	Tue, Jul 9, 2019	0.53	0.53	0.51	0.52
3074	NYSE	DNN	Mon, Jul 8, 2019	0.53	0.53	0.52	0.53
3073	NYSE	DNN	Fri, Jul 5, 2019	0.54	0.54	0.52	0.52
3072	NYSE	DNN	Wed, Jul 3, 2019	0.53	0.54	0.53	0.54
3071	NYSE	DNN	Tue, Jul 2, 2019	0.52	0.53	0.52	0.52
3070	NYSE	DNN	Mon, Jul 1, 2019	0.52	0.53	0.52	0.52
3069	NYSE	DNN	Fri, Jun 28, 2019	0.52	0.54	0.52	0.53
3068	NYSE	DNN	Thu, Jun 27, 2019	0.53	0.54	0.52	0.52
3067	NYSE	DNN	Wed, Jun 26, 2019	0.51	0.53	0.51	0.53
3066	NYSE	DNN	Tue, Jun 25, 2019	0.53	0.53	0.51	0.52
3065	NYSE	DNN	Mon, Jun 24, 2019	0.53	0.54	0.53	0.53
3064	NYSE	DNN	Fri, Jun 21, 2019	0.52	0.55	0.52	0.54
3063	NYSE	DNN	Thu, Jun 20, 2019	0.51	0.53	0.51	0.53
3062	NYSE	DNN	Wed, Jun 19, 2019	0.52	0.52	0.51	0.51
3061	NYSE	DNN	Tue, Jun 18, 2019	0.52	0.52	0.51	0.52
3060	NYSE	DNN	Mon, Jun 17, 2019	0.52	0.52	0.52	0.52
3059	NYSE	DNN	Fri, Jun 14, 2019	0.52	0.53	0.52	0.52
3058	NYSE	DNN	Thu, Jun 13, 2019	0.52	0.53	0.52	0.53
3057	NYSE	DNN	Wed, Jun 12, 2019	0.51	0.52	0.51	0.52
3056	NYSE	DNN	Tue, Jun 11, 2019	0.52	0.53	0.52	0.52
3055	NYSE	DNN	Mon, Jun 10, 2019	0.53	0.53	0.52	0.52
3054	NYSE	DNN	Fri, Jun 7, 2019	0.51	0.53	0.51	0.53
3053	NYSE	DNN	Thu, Jun 6, 2019	0.52	0.52	0.51	0.52
3052	NYSE	DNN	Wed, Jun 5, 2019	0.52	0.52	0.51	0.52
3051	NYSE	DNN	Tue, Jun 4, 2019	0.55	0.55	0.51	0.52
3050	NYSE	DNN	Mon, Jun 3, 2019	0.53	0.53	0.52	0.53
3049	NYSE	DNN	Fri, May 31, 2019	0.50	0.53	0.50	0.52
3048	NYSE	DNN	Thu, May 30, 2019	0.50	0.51	0.50	0.51
3047	NYSE	DNN	Wed, May 29, 2019	0.49	0.50	0.49	0.50
3046	NYSE	DNN	Tue, May 28, 2019	0.50	0.52	0.49	0.50
3045	NYSE	DNN	Fri, May 24, 2019	0.50	0.51	0.50	0.50
3044	NYSE	DNN	Thu, May 23, 2019	0.50	0.50	0.50	0.50
3043	NYSE	DNN	Wed, May 22, 2019	0.52	0.52	0.50	0.51
3042	NYSE	DNN	Tue, May 21, 2019	0.51	0.53	0.51	0.52
3041	NYSE	DNN	Mon, May 20, 2019	0.52	0.53	0.50	0.50
3040	NYSE	DNN	Fri, May 17, 2019	0.52	0.52	0.51	0.52
3039	NYSE	DNN	Thu, May 16, 2019	0.50	0.52	0.50	0.52
3038	NYSE	DNN	Wed, May 15, 2019	0.50	0.51	0.50	0.50
3037	NYSE	DNN	Tue, May 14, 2019	0.49	0.51	0.49	0.50
3036	NYSE	DNN	Mon, May 13, 2019	0.51	0.51	0.50	0.50
3035	NYSE	DNN	Fri, May 10, 2019	0.50	0.51	0.50	0.50
3034	NYSE	DNN	Thu, May 9, 2019	0.50	0.51	0.49	0.50
3033	NYSE	DNN	Wed, May 8, 2019	0.52	0.52	0.50	0.50
3032	NYSE	DNN	Tue, May 7, 2019	0.53	0.53	0.51	0.51
3031	NYSE	DNN	Mon, May 6, 2019	0.54	0.54	0.51	0.53
3030	NYSE	DNN	Fri, May 3, 2019	0.51	0.53	0.51	0.53
3029	NYSE	DNN	Thu, May 2, 2019	0.52	0.54	0.51	0.52
3028	NYSE	DNN	Wed, May 1, 2019	0.53	0.55	0.52	0.54
3027	NYSE	DNN	Tue, Apr 30, 2019	0.51	0.54	0.51	0.53
3026	NYSE	DNN	Mon, Apr 29, 2019	0.52	0.53	0.51	0.52
3025	NYSE	DNN	Fri, Apr 26, 2019	0.53	0.53	0.51	0.52
3024	NYSE	DNN	Thu, Apr 25, 2019	0.53	0.53	0.51	0.52
3023	NYSE	DNN	Wed, Apr 24, 2019	0.54	0.54	0.52	0.52
3022	NYSE	DNN	Tue, Apr 23, 2019	0.54	0.54	0.52	0.54
3021	NYSE	DNN	Mon, Apr 22, 2019	0.53	0.54	0.53	0.53
3020	NYSE	DNN	Thu, Apr 18, 2019	0.54	0.54	0.53	0.53
3019	NYSE	DNN	Wed, Apr 17, 2019	0.54	0.55	0.54	0.54
3018	NYSE	DNN	Tue, Apr 16, 2019	0.56	0.57	0.54	0.54
3017	NYSE	DNN	Mon, Apr 15, 2019	0.55	0.56	0.55	0.55
3016	NYSE	DNN	Fri, Apr 12, 2019	0.56	0.58	0.54	0.54
3015	NYSE	DNN	Thu, Apr 11, 2019	0.57	0.57	0.55	0.57
3014	NYSE	DNN	Wed, Apr 10, 2019	0.58	0.59	0.57	0.57
3013	NYSE	DNN	Tue, Apr 9, 2019	0.55	0.57	0.55	0.57
3012	NYSE	DNN	Mon, Apr 8, 2019	0.54	0.56	0.54	0.55
3011	NYSE	DNN	Fri, Apr 5, 2019	0.54	0.55	0.53	0.54
3010	NYSE	DNN	Thu, Apr 4, 2019	0.52	0.54	0.51	0.54
3009	NYSE	DNN	Wed, Apr 3, 2019	0.53	0.55	0.52	0.54
3008	NYSE	DNN	Tue, Apr 2, 2019	0.52	0.53	0.52	0.53
3007	NYSE	DNN	Mon, Apr 1, 2019	0.52	0.53	0.51	0.52
3006	NYSE	DNN	Fri, Mar 29, 2019	0.50	0.52	0.50	0.52
3005	NYSE	DNN	Thu, Mar 28, 2019	0.51	0.52	0.50	0.51
3004	NYSE	DNN	Wed, Mar 27, 2019	0.53	0.53	0.51	0.52
3003	NYSE	DNN	Tue, Mar 26, 2019	0.52	0.52	0.51	0.52
3002	NYSE	DNN	Mon, Mar 25, 2019	0.53	0.53	0.51	0.52
3001	NYSE	DNN	Fri, Mar 22, 2019	0.54	0.54	0.52	0.52
3000	NYSE	DNN	Thu, Mar 21, 2019	0.53	0.56	0.52	0.55
2999	NYSE	DNN	Wed, Mar 20, 2019	0.53	0.54	0.52	0.53
2998	NYSE	DNN	Tue, Mar 19, 2019	0.52	0.54	0.52	0.52
2997	NYSE	DNN	Mon, Mar 18, 2019	0.55	0.55	0.52	0.53
2996	NYSE	DNN	Fri, Mar 15, 2019	0.56	0.56	0.52	0.53
2995	NYSE	DNN	Thu, Mar 14, 2019	0.53	0.54	0.51	0.54
2994	NYSE	DNN	Wed, Mar 13, 2019	0.51	0.53	0.51	0.53
2993	NYSE	DNN	Tue, Mar 12, 2019	0.52	0.52	0.50	0.52
2992	NYSE	DNN	Mon, Mar 11, 2019	0.50	0.52	0.50	0.52
2991	NYSE	DNN	Fri, Mar 8, 2019	0.49	0.51	0.49	0.50
2990	NYSE	DNN	Thu, Mar 7, 2019	0.50	0.51	0.50	0.51
2989	NYSE	DNN	Wed, Mar 6, 2019	0.51	0.51	0.50	0.51
2988	NYSE	DNN	Tue, Mar 5, 2019	0.51	0.52	0.51	0.51
2987	NYSE	DNN	Mon, Mar 4, 2019	0.52	0.54	0.50	0.51
2986	NYSE	DNN	Fri, Mar 1, 2019	0.54	0.55	0.53	0.53
2985	NYSE	DNN	Thu, Feb 28, 2019	0.54	0.55	0.54	0.54
2984	NYSE	DNN	Wed, Feb 27, 2019	0.54	0.55	0.54	0.55
2983	NYSE	DNN	Tue, Feb 26, 2019	0.53	0.55	0.53	0.55
2982	NYSE	DNN	Mon, Feb 25, 2019	0.54	0.54	0.53	0.53
2981	NYSE	DNN	Fri, Feb 22, 2019	0.53	0.54	0.53	0.54
2980	NYSE	DNN	Thu, Feb 21, 2019	0.52	0.54	0.52	0.53
2979	NYSE	DNN	Wed, Feb 20, 2019	0.53	0.53	0.52	0.53
2978	NYSE	DNN	Tue, Feb 19, 2019	0.55	0.55	0.51	0.54
2977	NYSE	DNN	Fri, Feb 15, 2019	0.53	0.54	0.52	0.54
2976	NYSE	DNN	Thu, Feb 14, 2019	0.53	0.55	0.52	0.54
2975	NYSE	DNN	Wed, Feb 13, 2019	0.54	0.54	0.51	0.52
2974	NYSE	DNN	Tue, Feb 12, 2019	0.54	0.54	0.51	0.51
2973	NYSE	DNN	Mon, Feb 11, 2019	0.53	0.53	0.51	0.52
2972	NYSE	DNN	Fri, Feb 8, 2019	0.52	0.53	0.51	0.51
2971	NYSE	DNN	Thu, Feb 7, 2019	0.52	0.53	0.51	0.52
2970	NYSE	DNN	Wed, Feb 6, 2019	0.55	0.55	0.51	0.53
2969	NYSE	DNN	Tue, Feb 5, 2019	0.52	0.55	0.51	0.55
2968	NYSE	DNN	Mon, Feb 4, 2019	0.52	0.52	0.50	0.51
2967	NYSE	DNN	Fri, Feb 1, 2019	0.51	0.52	0.50	0.52
2966	NYSE	DNN	Thu, Jan 31, 2019	0.52	0.52	0.49	0.51
2965	NYSE	DNN	Wed, Jan 30, 2019	0.53	0.54	0.50	0.51
2964	NYSE	DNN	Tue, Jan 29, 2019	0.54	0.54	0.52	0.52
2963	NYSE	DNN	Mon, Jan 28, 2019	0.52	0.55	0.51	0.52
2962	NYSE	DNN	Fri, Jan 25, 2019	0.49	0.53	0.48	0.53
2961	NYSE	DNN	Thu, Jan 24, 2019	0.50	0.50	0.48	0.48
2960	NYSE	DNN	Wed, Jan 23, 2019	0.49	0.49	0.48	0.48
2959	NYSE	DNN	Tue, Jan 22, 2019	0.48	0.50	0.48	0.48
2958	NYSE	DNN	Fri, Jan 18, 2019	0.49	0.50	0.48	0.49
2957	NYSE	DNN	Thu, Jan 17, 2019	0.50	0.50	0.48	0.49
2956	NYSE	DNN	Wed, Jan 16, 2019	0.49	0.50	0.49	0.50
2955	NYSE	DNN	Tue, Jan 15, 2019	0.50	0.51	0.49	0.50
2954	NYSE	DNN	Mon, Jan 14, 2019	0.50	0.50	0.48	0.49
2953	NYSE	DNN	Fri, Jan 11, 2019	0.50	0.52	0.49	0.50
2952	NYSE	DNN	Thu, Jan 10, 2019	0.51	0.53	0.49	0.51
2951	NYSE	DNN	Wed, Jan 9, 2019	0.52	0.53	0.50	0.51
2950	NYSE	DNN	Tue, Jan 8, 2019	0.53	0.53	0.50	0.50
2949	NYSE	DNN	Mon, Jan 7, 2019	0.51	0.53	0.50	0.52
2948	NYSE	DNN	Fri, Jan 4, 2019	0.51	0.52	0.49	0.51
2947	NYSE	DNN	Thu, Jan 3, 2019	0.50	0.50	0.49	0.50
2946	NYSE	DNN	Wed, Jan 2, 2019	0.47	0.50	0.46	0.49
2945	NYSE	DNN	Mon, Dec 31, 2018	0.46	0.48	0.46	0.46
2944	NYSE	DNN	Fri, Dec 28, 2018	0.48	0.48	0.45	0.46
2943	NYSE	DNN	Thu, Dec 27, 2018	0.50	0.50	0.45	0.47
2942	NYSE	DNN	Wed, Dec 26, 2018	0.45	0.51	0.45	0.51
2941	NYSE	DNN	Mon, Dec 24, 2018	0.51	0.51	0.44	0.45
2940	NYSE	DNN	Fri, Dec 21, 2018	0.45	0.48	0.45	0.45
2939	NYSE	DNN	Thu, Dec 20, 2018	0.46	0.48	0.45	0.46
2938	NYSE	DNN	Wed, Dec 19, 2018	0.46	0.49	0.46	0.46
2937	NYSE	DNN	Tue, Dec 18, 2018	0.47	0.49	0.46	0.47
2936	NYSE	DNN	Mon, Dec 17, 2018	0.53	0.53	0.46	0.46
2935	NYSE	DNN	Fri, Dec 14, 2018	0.52	0.53	0.51	0.53
2934	NYSE	DNN	Thu, Dec 13, 2018	0.54	0.54	0.51	0.52
2933	NYSE	DNN	Wed, Dec 12, 2018	0.51	0.54	0.51	0.53
2932	NYSE	DNN	Tue, Dec 11, 2018	0.54	0.55	0.51	0.52
2931	NYSE	DNN	Mon, Dec 10, 2018	0.54	0.55	0.53	0.53
2930	NYSE	DNN	Fri, Dec 7, 2018	0.55	0.56	0.54	0.55
2929	NYSE	DNN	Thu, Dec 6, 2018	0.56	0.56	0.53	0.55
2928	NYSE	DNN	Tue, Dec 4, 2018	0.58	0.58	0.54	0.56
2927	NYSE	DNN	Mon, Dec 3, 2018	0.59	0.60	0.56	0.57
2926	NYSE	DNN	Fri, Nov 30, 2018	0.57	0.59	0.55	0.59
2925	NYSE	DNN	Thu, Nov 29, 2018	0.56	0.57	0.56	0.57
2924	NYSE	DNN	Wed, Nov 28, 2018	0.55	0.57	0.55	0.57
2923	NYSE	DNN	Tue, Nov 27, 2018	0.55	0.56	0.54	0.55
2922	NYSE	DNN	Mon, Nov 26, 2018	0.57	0.58	0.54	0.55
2921	NYSE	DNN	Fri, Nov 23, 2018	0.55	0.57	0.54	0.56
2920	NYSE	DNN	Wed, Nov 21, 2018	0.55	0.57	0.54	0.57
2919	NYSE	DNN	Tue, Nov 20, 2018	0.57	0.57	0.54	0.54
2918	NYSE	DNN	Mon, Nov 19, 2018	0.57	0.60	0.57	0.57
2917	NYSE	DNN	Fri, Nov 16, 2018	0.58	0.59	0.55	0.57
2916	NYSE	DNN	Thu, Nov 15, 2018	0.57	0.59	0.56	0.56
2915	NYSE	DNN	Wed, Nov 14, 2018	0.57	0.58	0.55	0.57
2914	NYSE	DNN	Tue, Nov 13, 2018	0.59	0.60	0.56	0.57
2913	NYSE	DNN	Mon, Nov 12, 2018	0.60	0.61	0.56	0.57
2912	NYSE	DNN	Fri, Nov 9, 2018	0.63	0.63	0.59	0.60
2911	NYSE	DNN	Thu, Nov 8, 2018	0.65	0.66	0.61	0.63
2910	NYSE	DNN	Wed, Nov 7, 2018	0.68	0.68	0.63	0.65
2909	NYSE	DNN	Tue, Nov 6, 2018	0.66	0.67	0.62	0.64
2908	NYSE	DNN	Mon, Nov 5, 2018	0.60	0.65	0.60	0.65
2907	NYSE	DNN	Fri, Nov 2, 2018	0.63	0.64	0.60	0.60
2906	NYSE	DNN	Thu, Nov 1, 2018	0.64	0.64	0.61	0.63
2905	NYSE	DNN	Wed, Oct 31, 2018	0.58	0.64	0.55	0.64
2904	NYSE	DNN	Tue, Oct 30, 2018	0.54	0.58	0.54	0.58
2903	NYSE	DNN	Mon, Oct 29, 2018	0.56	0.56	0.53	0.55
2902	NYSE	DNN	Fri, Oct 26, 2018	0.55	0.57	0.53	0.56
2901	NYSE	DNN	Thu, Oct 25, 2018	0.56	0.57	0.54	0.54
2900	NYSE	DNN	Wed, Oct 24, 2018	0.58	0.61	0.55	0.56
2899	NYSE	DNN	Tue, Oct 23, 2018	0.60	0.60	0.56	0.59
2898	NYSE	DNN	Mon, Oct 22, 2018	0.61	0.61	0.58	0.59
2897	NYSE	DNN	Fri, Oct 19, 2018	0.60	0.61	0.58	0.58
2896	NYSE	DNN	Thu, Oct 18, 2018	0.63	0.64	0.60	0.60
2895	NYSE	DNN	Wed, Oct 17, 2018	0.65	0.65	0.63	0.63
2894	NYSE	DNN	Tue, Oct 16, 2018	0.63	0.65	0.62	0.64
2893	NYSE	DNN	Mon, Oct 15, 2018	0.64	0.64	0.61	0.63
2892	NYSE	DNN	Fri, Oct 12, 2018	0.64	0.64	0.61	0.62
2891	NYSE	DNN	Thu, Oct 11, 2018	0.61	0.63	0.59	0.62
2890	NYSE	DNN	Wed, Oct 10, 2018	0.67	0.67	0.59	0.61
2889	NYSE	DNN	Tue, Oct 9, 2018	0.68	0.68	0.66	0.66
2888	NYSE	DNN	Mon, Oct 8, 2018	0.67	0.68	0.65	0.68
2887	NYSE	DNN	Fri, Oct 5, 2018	0.67	0.68	0.66	0.67
2886	NYSE	DNN	Thu, Oct 4, 2018	0.69	0.69	0.64	0.67
2885	NYSE	DNN	Wed, Oct 3, 2018	0.64	0.68	0.64	0.67
2884	NYSE	DNN	Tue, Oct 2, 2018	0.63	0.66	0.62	0.64
2883	NYSE	DNN	Mon, Oct 1, 2018	0.69	0.69	0.62	0.63
2882	NYSE	DNN	Fri, Sep 28, 2018	0.68	0.68	0.65	0.67
2881	NYSE	DNN	Thu, Sep 27, 2018	0.65	0.69	0.64	0.66
2880	NYSE	DNN	Wed, Sep 26, 2018	0.60	0.64	0.58	0.63
2879	NYSE	DNN	Tue, Sep 25, 2018	0.58	0.60	0.58	0.60
2878	NYSE	DNN	Mon, Sep 24, 2018	0.56	0.57	0.55	0.56
2877	NYSE	DNN	Fri, Sep 21, 2018	0.57	0.57	0.55	0.56
2876	NYSE	DNN	Thu, Sep 20, 2018	0.58	0.58	0.54	0.57
2875	NYSE	DNN	Wed, Sep 19, 2018	0.57	0.57	0.55	0.57
2874	NYSE	DNN	Tue, Sep 18, 2018	0.55	0.56	0.53	0.56
2873	NYSE	DNN	Mon, Sep 17, 2018	0.54	0.56	0.54	0.54
2872	NYSE	DNN	Fri, Sep 14, 2018	0.57	0.57	0.53	0.54
2871	NYSE	DNN	Thu, Sep 13, 2018	0.55	0.56	0.53	0.56
2870	NYSE	DNN	Wed, Sep 12, 2018	0.51	0.54	0.49	0.53
2869	NYSE	DNN	Tue, Sep 11, 2018	0.49	0.50	0.49	0.50
2868	NYSE	DNN	Mon, Sep 10, 2018	0.49	0.51	0.48	0.50
2867	NYSE	DNN	Fri, Sep 7, 2018	0.50	0.51	0.48	0.49
2866	NYSE	DNN	Thu, Sep 6, 2018	0.52	0.52	0.50	0.50
2865	NYSE	DNN	Wed, Sep 5, 2018	0.52	0.53	0.49	0.49
2864	NYSE	DNN	Tue, Sep 4, 2018	0.53	0.53	0.50	0.51
2863	NYSE	DNN	Fri, Aug 31, 2018	0.52	0.52	0.50	0.52
2862	NYSE	DNN	Thu, Aug 30, 2018	0.51	0.52	0.50	0.51
2861	NYSE	DNN	Wed, Aug 29, 2018	0.49	0.50	0.49	0.49
2860	NYSE	DNN	Tue, Aug 28, 2018	0.49	0.49	0.48	0.48
2859	NYSE	DNN	Mon, Aug 27, 2018	0.48	0.49	0.48	0.49
2858	NYSE	DNN	Fri, Aug 24, 2018	0.49	0.50	0.48	0.48
2857	NYSE	DNN	Thu, Aug 23, 2018	0.50	0.50	0.48	0.49
2856	NYSE	DNN	Wed, Aug 22, 2018	0.50	0.50	0.49	0.50
2855	NYSE	DNN	Tue, Aug 21, 2018	0.50	0.50	0.49	0.50
2854	NYSE	DNN	Mon, Aug 20, 2018	0.49	0.50	0.49	0.49
2853	NYSE	DNN	Fri, Aug 17, 2018	0.49	0.50	0.48	0.48
2852	NYSE	DNN	Thu, Aug 16, 2018	0.48	0.50	0.48	0.48
2851	NYSE	DNN	Wed, Aug 15, 2018	0.48	0.49	0.47	0.47
2850	NYSE	DNN	Tue, Aug 14, 2018	0.50	0.50	0.47	0.48
2849	NYSE	DNN	Mon, Aug 13, 2018	0.49	0.49	0.47	0.47
2848	NYSE	DNN	Fri, Aug 10, 2018	0.50	0.50	0.49	0.49
2847	NYSE	DNN	Thu, Aug 9, 2018	0.50	0.51	0.50	0.50
2846	NYSE	DNN	Wed, Aug 8, 2018	0.50	0.51	0.49	0.51
2845	NYSE	DNN	Tue, Aug 7, 2018	0.53	0.53	0.50	0.51
2844	NYSE	DNN	Mon, Aug 6, 2018	0.51	0.54	0.50	0.53
2843	NYSE	DNN	Fri, Aug 3, 2018	0.49	0.52	0.49	0.50
2842	NYSE	DNN	Thu, Aug 2, 2018	0.50	0.51	0.49	0.50
2841	NYSE	DNN	Wed, Aug 1, 2018	0.52	0.52	0.50	0.51
2840	NYSE	DNN	Tue, Jul 31, 2018	0.50	0.52	0.49	0.51
2839	NYSE	DNN	Mon, Jul 30, 2018	0.49	0.51	0.49	0.50
2838	NYSE	DNN	Fri, Jul 27, 2018	0.50	0.52	0.48	0.49
2837	NYSE	DNN	Thu, Jul 26, 2018	0.47	0.52	0.47	0.51
2836	NYSE	DNN	Wed, Jul 25, 2018	0.46	0.47	0.46	0.47
2835	NYSE	DNN	Tue, Jul 24, 2018	0.46	0.47	0.45	0.45
2834	NYSE	DNN	Mon, Jul 23, 2018	0.50	0.50	0.46	0.46
2833	NYSE	DNN	Fri, Jul 20, 2018	0.46	0.48	0.46	0.48
2832	NYSE	DNN	Thu, Jul 19, 2018	0.46	0.47	0.46	0.46
2831	NYSE	DNN	Wed, Jul 18, 2018	0.48	0.48	0.46	0.47
2830	NYSE	DNN	Tue, Jul 17, 2018	0.49	0.49	0.47	0.47
2829	NYSE	DNN	Mon, Jul 16, 2018	0.51	0.51	0.49	0.49
2828	NYSE	DNN	Fri, Jul 13, 2018	0.50	0.50	0.49	0.49
2827	NYSE	DNN	Thu, Jul 12, 2018	0.51	0.51	0.49	0.50
2826	NYSE	DNN	Wed, Jul 11, 2018	0.52	0.52	0.50	0.50
2825	NYSE	DNN	Tue, Jul 10, 2018	0.51	0.52	0.51	0.51
2824	NYSE	DNN	Mon, Jul 9, 2018	0.51	0.52	0.50	0.51
2823	NYSE	DNN	Fri, Jul 6, 2018	0.51	0.53	0.50	0.51
2822	NYSE	DNN	Thu, Jul 5, 2018	0.51	0.53	0.50	0.51
2821	NYSE	DNN	Tue, Jul 3, 2018	0.52	0.53	0.50	0.51
2820	NYSE	DNN	Mon, Jul 2, 2018	0.48	0.55	0.48	0.52
2819	NYSE	DNN	Fri, Jun 29, 2018	0.50	0.51	0.48	0.50
2818	NYSE	DNN	Thu, Jun 28, 2018	0.50	0.50	0.47	0.48
2817	NYSE	DNN	Wed, Jun 27, 2018	0.50	0.51	0.49	0.49
2816	NYSE	DNN	Tue, Jun 26, 2018	0.50	0.51	0.50	0.50
2815	NYSE	DNN	Mon, Jun 25, 2018	0.51	0.53	0.51	0.51
2814	NYSE	DNN	Fri, Jun 22, 2018	0.51	0.54	0.51	0.53
2813	NYSE	DNN	Thu, Jun 21, 2018	0.54	0.55	0.51	0.51
2812	NYSE	DNN	Wed, Jun 20, 2018	0.52	0.54	0.52	0.54
2811	NYSE	DNN	Tue, Jun 19, 2018	0.53	0.54	0.51	0.52
2810	NYSE	DNN	Mon, Jun 18, 2018	0.52	0.54	0.52	0.54
2809	NYSE	DNN	Fri, Jun 15, 2018	0.56	0.56	0.52	0.53
2808	NYSE	DNN	Thu, Jun 14, 2018	0.56	0.57	0.53	0.56
2807	NYSE	DNN	Wed, Jun 13, 2018	0.58	0.58	0.55	0.55
2806	NYSE	DNN	Tue, Jun 12, 2018	0.58	0.58	0.55	0.56
2805	NYSE	DNN	Mon, Jun 11, 2018	0.54	0.57	0.53	0.57
2804	NYSE	DNN	Fri, Jun 8, 2018	0.54	0.55	0.52	0.55
2803	NYSE	DNN	Thu, Jun 7, 2018	0.54	0.54	0.52	0.52
2802	NYSE	DNN	Wed, Jun 6, 2018	0.56	0.56	0.53	0.53
2801	NYSE	DNN	Tue, Jun 5, 2018	0.51	0.55	0.50	0.53
2800	NYSE	DNN	Mon, Jun 4, 2018	0.47	0.50	0.46	0.49
2799	NYSE	DNN	Fri, Jun 1, 2018	0.46	0.47	0.46	0.46
2798	NYSE	DNN	Thu, May 31, 2018	0.46	0.47	0.46	0.46
2797	NYSE	DNN	Wed, May 30, 2018	0.46	0.47	0.45	0.47
2796	NYSE	DNN	Tue, May 29, 2018	0.46	0.48	0.45	0.45
2795	NYSE	DNN	Fri, May 25, 2018	0.47	0.48	0.46	0.47
2794	NYSE	DNN	Thu, May 24, 2018	0.48	0.48	0.47	0.47
2793	NYSE	DNN	Wed, May 23, 2018	0.50	0.50	0.47	0.48
2792	NYSE	DNN	Tue, May 22, 2018	0.51	0.51	0.47	0.48
2791	NYSE	DNN	Mon, May 21, 2018	0.50	0.51	0.49	0.51
2790	NYSE	DNN	Fri, May 18, 2018	0.48	0.50	0.48	0.50
2789	NYSE	DNN	Thu, May 17, 2018	0.49	0.49	0.48	0.48
2788	NYSE	DNN	Wed, May 16, 2018	0.48	0.49	0.48	0.48
2787	NYSE	DNN	Tue, May 15, 2018	0.47	0.49	0.47	0.48
2786	NYSE	DNN	Mon, May 14, 2018	0.49	0.49	0.47	0.47
2785	NYSE	DNN	Fri, May 11, 2018	0.48	0.49	0.47	0.47
2784	NYSE	DNN	Thu, May 10, 2018	0.47	0.49	0.47	0.48
2783	NYSE	DNN	Wed, May 9, 2018	0.46	0.48	0.46	0.47
2782	NYSE	DNN	Tue, May 8, 2018	0.46	0.48	0.46	0.47
2781	NYSE	DNN	Mon, May 7, 2018	0.46	0.48	0.46	0.47
2780	NYSE	DNN	Fri, May 4, 2018	0.47	0.48	0.47	0.47
2779	NYSE	DNN	Thu, May 3, 2018	0.49	0.50	0.47	0.47
2778	NYSE	DNN	Wed, May 2, 2018	0.50	0.51	0.48	0.50
2777	NYSE	DNN	Tue, May 1, 2018	0.47	0.50	0.45	0.49
2776	NYSE	DNN	Mon, Apr 30, 2018	0.48	0.48	0.46	0.46
2775	NYSE	DNN	Fri, Apr 27, 2018	0.48	0.48	0.46	0.48
2774	NYSE	DNN	Thu, Apr 26, 2018	0.47	0.49	0.46	0.47
2773	NYSE	DNN	Wed, Apr 25, 2018	0.47	0.49	0.46	0.48
2772	NYSE	DNN	Tue, Apr 24, 2018	0.50	0.50	0.47	0.47
2771	NYSE	DNN	Mon, Apr 23, 2018	0.49	0.50	0.48	0.49
2770	NYSE	DNN	Fri, Apr 20, 2018	0.50	0.52	0.48	0.50
2769	NYSE	DNN	Thu, Apr 19, 2018	0.51	0.53	0.50	0.51
2768	NYSE	DNN	Wed, Apr 18, 2018	0.52	0.53	0.49	0.52
2767	NYSE	DNN	Tue, Apr 17, 2018	0.53	0.53	0.49	0.51
2766	NYSE	DNN	Mon, Apr 16, 2018	0.48	0.52	0.47	0.51
2765	NYSE	DNN	Fri, Apr 13, 2018	0.47	0.48	0.47	0.48
2764	NYSE	DNN	Thu, Apr 12, 2018	0.47	0.48	0.46	0.47
2763	NYSE	DNN	Wed, Apr 11, 2018	0.48	0.48	0.47	0.47
2762	NYSE	DNN	Tue, Apr 10, 2018	0.48	0.49	0.46	0.47
2761	NYSE	DNN	Mon, Apr 9, 2018	0.44	0.49	0.44	0.46
2760	NYSE	DNN	Fri, Apr 6, 2018	0.47	0.47	0.45	0.45
2759	NYSE	DNN	Thu, Apr 5, 2018	0.45	0.47	0.44	0.47
2758	NYSE	DNN	Wed, Apr 4, 2018	0.44	0.46	0.44	0.46
2757	NYSE	DNN	Tue, Apr 3, 2018	0.44	0.46	0.43	0.46
2756	NYSE	DNN	Mon, Apr 2, 2018	0.43	0.45	0.43	0.44
2755	NYSE	DNN	Thu, Mar 29, 2018	0.44	0.46	0.43	0.45
2754	NYSE	DNN	Wed, Mar 28, 2018	0.44	0.44	0.43	0.44
2753	NYSE	DNN	Tue, Mar 27, 2018	0.44	0.45	0.44	0.45
2752	NYSE	DNN	Mon, Mar 26, 2018	0.48	0.48	0.44	0.45
2751	NYSE	DNN	Fri, Mar 23, 2018	0.49	0.49	0.45	0.46
2750	NYSE	DNN	Thu, Mar 22, 2018	0.47	0.49	0.46	0.48
2749	NYSE	DNN	Wed, Mar 21, 2018	0.44	0.47	0.44	0.47
2748	NYSE	DNN	Tue, Mar 20, 2018	0.45	0.46	0.44	0.46
2747	NYSE	DNN	Mon, Mar 19, 2018	0.46	0.47	0.45	0.45
2746	NYSE	DNN	Fri, Mar 16, 2018	0.47	0.47	0.46	0.46
2745	NYSE	DNN	Thu, Mar 15, 2018	0.47	0.47	0.46	0.46
2744	NYSE	DNN	Wed, Mar 14, 2018	0.47	0.47	0.47	0.47
2743	NYSE	DNN	Tue, Mar 13, 2018	0.48	0.48	0.47	0.47
2742	NYSE	DNN	Mon, Mar 12, 2018	0.46	0.48	0.46	0.47
2741	NYSE	DNN	Fri, Mar 9, 2018	0.47	0.48	0.46	0.47
2740	NYSE	DNN	Thu, Mar 8, 2018	0.47	0.48	0.45	0.47
2739	NYSE	DNN	Wed, Mar 7, 2018	0.48	0.48	0.46	0.47
2738	NYSE	DNN	Tue, Mar 6, 2018	0.47	0.48	0.46	0.48
2737	NYSE	DNN	Mon, Mar 5, 2018	0.47	0.49	0.46	0.48
2736	NYSE	DNN	Fri, Mar 2, 2018	0.46	0.48	0.46	0.48
2735	NYSE	DNN	Thu, Mar 1, 2018	0.48	0.48	0.46	0.46
2734	NYSE	DNN	Wed, Feb 28, 2018	0.46	0.48	0.46	0.47
2733	NYSE	DNN	Tue, Feb 27, 2018	0.49	0.49	0.46	0.48
2732	NYSE	DNN	Mon, Feb 26, 2018	0.50	0.50	0.49	0.49
2731	NYSE	DNN	Fri, Feb 23, 2018	0.47	0.50	0.47	0.50
2730	NYSE	DNN	Thu, Feb 22, 2018	0.47	0.50	0.47	0.48
2729	NYSE	DNN	Wed, Feb 21, 2018	0.49	0.49	0.47	0.48
2728	NYSE	DNN	Tue, Feb 20, 2018	0.49	0.50	0.47	0.49
2727	NYSE	DNN	Fri, Feb 16, 2018	0.49	0.50	0.48	0.48
2726	NYSE	DNN	Thu, Feb 15, 2018	0.51	0.51	0.47	0.50
2725	NYSE	DNN	Wed, Feb 14, 2018	0.46	0.51	0.46	0.50
2724	NYSE	DNN	Tue, Feb 13, 2018	0.48	0.49	0.47	0.49
2723	NYSE	DNN	Mon, Feb 12, 2018	0.45	0.49	0.45	0.48
2722	NYSE	DNN	Fri, Feb 9, 2018	0.45	0.46	0.43	0.45
2721	NYSE	DNN	Thu, Feb 8, 2018	0.48	0.48	0.43	0.44
2720	NYSE	DNN	Wed, Feb 7, 2018	0.49	0.49	0.46	0.48
2719	NYSE	DNN	Tue, Feb 6, 2018	0.47	0.48	0.45	0.47
2718	NYSE	DNN	Mon, Feb 5, 2018	0.48	0.48	0.46	0.47
2717	NYSE	DNN	Fri, Feb 2, 2018	0.50	0.50	0.46	0.47
2716	NYSE	DNN	Thu, Feb 1, 2018	0.51	0.52	0.49	0.50
2715	NYSE	DNN	Wed, Jan 31, 2018	0.49	0.51	0.48	0.51
2714	NYSE	DNN	Tue, Jan 30, 2018	0.49	0.49	0.46	0.48
2713	NYSE	DNN	Mon, Jan 29, 2018	0.51	0.51	0.48	0.49
2712	NYSE	DNN	Fri, Jan 26, 2018	0.50	0.51	0.50	0.51
2711	NYSE	DNN	Thu, Jan 25, 2018	0.54	0.54	0.50	0.51
2710	NYSE	DNN	Wed, Jan 24, 2018	0.54	0.54	0.52	0.54
2709	NYSE	DNN	Tue, Jan 23, 2018	0.52	0.54	0.50	0.53
2708	NYSE	DNN	Mon, Jan 22, 2018	0.51	0.53	0.51	0.51
2707	NYSE	DNN	Fri, Jan 19, 2018	0.53	0.53	0.51	0.51
2706	NYSE	DNN	Thu, Jan 18, 2018	0.52	0.53	0.51	0.51
2705	NYSE	DNN	Wed, Jan 17, 2018	0.54	0.54	0.51	0.53
2704	NYSE	DNN	Tue, Jan 16, 2018	0.54	0.55	0.52	0.53
2703	NYSE	DNN	Fri, Jan 12, 2018	0.55	0.55	0.53	0.55
2702	NYSE	DNN	Thu, Jan 11, 2018	0.56	0.56	0.54	0.55
2701	NYSE	DNN	Wed, Jan 10, 2018	0.55	0.56	0.55	0.56
2700	NYSE	DNN	Tue, Jan 9, 2018	0.58	0.59	0.55	0.56
2699	NYSE	DNN	Mon, Jan 8, 2018	0.60	0.62	0.58	0.59
2698	NYSE	DNN	Fri, Jan 5, 2018	0.64	0.64	0.59	0.61
2697	NYSE	DNN	Thu, Jan 4, 2018	0.60	0.63	0.57	0.63
2696	NYSE	DNN	Wed, Jan 3, 2018	0.60	0.60	0.57	0.59
2695	NYSE	DNN	Tue, Jan 2, 2018	0.55	0.59	0.55	0.59
2694	NYSE	DNN	Fri, Dec 29, 2017	0.55	0.55	0.53	0.55
2693	NYSE	DNN	Thu, Dec 28, 2017	0.53	0.56	0.53	0.55
2692	NYSE	DNN	Wed, Dec 27, 2017	0.56	0.56	0.52	0.52
2691	NYSE	DNN	Tue, Dec 26, 2017	0.55	0.56	0.54	0.55
2690	NYSE	DNN	Fri, Dec 22, 2017	0.55	0.57	0.53	0.55
2689	NYSE	DNN	Thu, Dec 21, 2017	0.57	0.59	0.56	0.57
2688	NYSE	DNN	Wed, Dec 20, 2017	0.58	0.59	0.57	0.58
2687	NYSE	DNN	Tue, Dec 19, 2017	0.58	0.60	0.57	0.59
2686	NYSE	DNN	Mon, Dec 18, 2017	0.60	0.60	0.58	0.58
2685	NYSE	DNN	Fri, Dec 15, 2017	0.61	0.61	0.58	0.58
2684	NYSE	DNN	Thu, Dec 14, 2017	0.57	0.61	0.57	0.60
2683	NYSE	DNN	Wed, Dec 13, 2017	0.58	0.59	0.57	0.58
2682	NYSE	DNN	Tue, Dec 12, 2017	0.62	0.62	0.58	0.59
2681	NYSE	DNN	Mon, Dec 11, 2017	0.57	0.61	0.57	0.61
2680	NYSE	DNN	Fri, Dec 8, 2017	0.56	0.58	0.54	0.57
2679	NYSE	DNN	Thu, Dec 7, 2017	0.53	0.56	0.53	0.56
2678	NYSE	DNN	Wed, Dec 6, 2017	0.54	0.55	0.52	0.53
2677	NYSE	DNN	Tue, Dec 5, 2017	0.59	0.59	0.55	0.56
2676	NYSE	DNN	Mon, Dec 4, 2017	0.52	0.59	0.52	0.57
2675	NYSE	DNN	Fri, Dec 1, 2017	0.48	0.52	0.48	0.50
2674	NYSE	DNN	Thu, Nov 30, 2017	0.52	0.54	0.49	0.49
2673	NYSE	DNN	Wed, Nov 29, 2017	0.54	0.54	0.50	0.53
2672	NYSE	DNN	Tue, Nov 28, 2017	0.52	0.54	0.49	0.54
2671	NYSE	DNN	Mon, Nov 27, 2017	0.55	0.55	0.50	0.52
2670	NYSE	DNN	Fri, Nov 24, 2017	0.59	0.59	0.55	0.56
2669	NYSE	DNN	Wed, Nov 22, 2017	0.57	0.59	0.56	0.58
2668	NYSE	DNN	Tue, Nov 21, 2017	0.55	0.57	0.53	0.56
2667	NYSE	DNN	Mon, Nov 20, 2017	0.57	0.57	0.52	0.53
2666	NYSE	DNN	Fri, Nov 17, 2017	0.52	0.55	0.51	0.55
2665	NYSE	DNN	Thu, Nov 16, 2017	0.47	0.51	0.47	0.50
2664	NYSE	DNN	Wed, Nov 15, 2017	0.46	0.47	0.44	0.46
2663	NYSE	DNN	Tue, Nov 14, 2017	0.51	0.51	0.45	0.46
2662	NYSE	DNN	Mon, Nov 13, 2017	0.56	0.56	0.50	0.50
2661	NYSE	DNN	Fri, Nov 10, 2017	0.52	0.56	0.50	0.53
2660	NYSE	DNN	Thu, Nov 9, 2017	0.47	0.52	0.47	0.51
2659	NYSE	DNN	Wed, Nov 8, 2017	0.43	0.46	0.43	0.45
2658	NYSE	DNN	Tue, Nov 7, 2017	0.42	0.42	0.41	0.42
2657	NYSE	DNN	Mon, Nov 6, 2017	0.41	0.42	0.41	0.41
2656	NYSE	DNN	Fri, Nov 3, 2017	0.42	0.42	0.40	0.41
2655	NYSE	DNN	Thu, Nov 2, 2017	0.40	0.42	0.40	0.42
2654	NYSE	DNN	Wed, Nov 1, 2017	0.42	0.42	0.40	0.40
2653	NYSE	DNN	Tue, Oct 31, 2017	0.40	0.42	0.40	0.41
2652	NYSE	DNN	Mon, Oct 30, 2017	0.38	0.41	0.38	0.40
2651	NYSE	DNN	Fri, Oct 27, 2017	0.39	0.41	0.39	0.40
2650	NYSE	DNN	Thu, Oct 26, 2017	0.40	0.41	0.40	0.40
2649	NYSE	DNN	Wed, Oct 25, 2017	0.41	0.42	0.40	0.40
2648	NYSE	DNN	Tue, Oct 24, 2017	0.41	0.42	0.41	0.42
2647	NYSE	DNN	Mon, Oct 23, 2017	0.41	0.43	0.41	0.42
2646	NYSE	DNN	Fri, Oct 20, 2017	0.42	0.43	0.41	0.41
2645	NYSE	DNN	Thu, Oct 19, 2017	0.41	0.43	0.41	0.42
2644	NYSE	DNN	Wed, Oct 18, 2017	0.41	0.43	0.41	0.42
2643	NYSE	DNN	Tue, Oct 17, 2017	0.43	0.43	0.42	0.43
2642	NYSE	DNN	Mon, Oct 16, 2017	0.41	0.44	0.41	0.42
2641	NYSE	DNN	Fri, Oct 13, 2017	0.43	0.43	0.43	0.43
2640	NYSE	DNN	Thu, Oct 12, 2017	0.41	0.43	0.41	0.43
2639	NYSE	DNN	Wed, Oct 11, 2017	0.43	0.44	0.41	0.42
2638	NYSE	DNN	Tue, Oct 10, 2017	0.43	0.44	0.43	0.44
2637	NYSE	DNN	Mon, Oct 9, 2017	0.45	0.45	0.43	0.43
2636	NYSE	DNN	Fri, Oct 6, 2017	0.44	0.45	0.44	0.45
2635	NYSE	DNN	Thu, Oct 5, 2017	0.44	0.45	0.44	0.45
2634	NYSE	DNN	Wed, Oct 4, 2017	0.46	0.46	0.44	0.45
2633	NYSE	DNN	Tue, Oct 3, 2017	0.46	0.46	0.44	0.46
2632	NYSE	DNN	Mon, Oct 2, 2017	0.46	0.47	0.45	0.46
2631	NYSE	DNN	Fri, Sep 29, 2017	0.46	0.48	0.45	0.46
2630	NYSE	DNN	Thu, Sep 28, 2017	0.46	0.48	0.46	0.47
2629	NYSE	DNN	Wed, Sep 27, 2017	0.47	0.48	0.47	0.47
2628	NYSE	DNN	Tue, Sep 26, 2017	0.48	0.49	0.47	0.47
2627	NYSE	DNN	Mon, Sep 25, 2017	0.49	0.49	0.48	0.49
2626	NYSE	DNN	Fri, Sep 22, 2017	0.48	0.50	0.46	0.49
2625	NYSE	DNN	Thu, Sep 21, 2017	0.46	0.48	0.46	0.47
2624	NYSE	DNN	Wed, Sep 20, 2017	0.46	0.48	0.46	0.47
2623	NYSE	DNN	Tue, Sep 19, 2017	0.48	0.49	0.47	0.47
2622	NYSE	DNN	Mon, Sep 18, 2017	0.48	0.49	0.47	0.48
2621	NYSE	DNN	Fri, Sep 15, 2017	0.49	0.49	0.48	0.48
2620	NYSE	DNN	Thu, Sep 14, 2017	0.49	0.49	0.48	0.49
2619	NYSE	DNN	Wed, Sep 13, 2017	0.49	0.49	0.48	0.49
2618	NYSE	DNN	Tue, Sep 12, 2017	0.50	0.50	0.48	0.49
2617	NYSE	DNN	Mon, Sep 11, 2017	0.50	0.50	0.48	0.49
2616	NYSE	DNN	Fri, Sep 8, 2017	0.50	0.50	0.48	0.50
2615	NYSE	DNN	Thu, Sep 7, 2017	0.51	0.51	0.49	0.50
2614	NYSE	DNN	Wed, Sep 6, 2017	0.49	0.51	0.48	0.50
2613	NYSE	DNN	Tue, Sep 5, 2017	0.48	0.49	0.47	0.49
2612	NYSE	DNN	Fri, Sep 1, 2017	0.50	0.50	0.48	0.49
2611	NYSE	DNN	Thu, Aug 31, 2017	0.47	0.49	0.47	0.48
2610	NYSE	DNN	Wed, Aug 30, 2017	0.45	0.46	0.45	0.45
2609	NYSE	DNN	Tue, Aug 29, 2017	0.45	0.47	0.44	0.46
2608	NYSE	DNN	Mon, Aug 28, 2017	0.46	0.47	0.45	0.45
2607	NYSE	DNN	Fri, Aug 25, 2017	0.46	0.47	0.45	0.46
2606	NYSE	DNN	Thu, Aug 24, 2017	0.45	0.46	0.44	0.46
2605	NYSE	DNN	Wed, Aug 23, 2017	0.45	0.46	0.45	0.45
2604	NYSE	DNN	Tue, Aug 22, 2017	0.46	0.46	0.44	0.45
2603	NYSE	DNN	Mon, Aug 21, 2017	0.46	0.46	0.44	0.45
2602	NYSE	DNN	Fri, Aug 18, 2017	0.44	0.46	0.44	0.46
2601	NYSE	DNN	Thu, Aug 17, 2017	0.45	0.45	0.44	0.45
2600	NYSE	DNN	Wed, Aug 16, 2017	0.45	0.46	0.44	0.45
2599	NYSE	DNN	Tue, Aug 15, 2017	0.46	0.46	0.44	0.45
2598	NYSE	DNN	Mon, Aug 14, 2017	0.46	0.47	0.45	0.46
2597	NYSE	DNN	Fri, Aug 11, 2017	0.45	0.47	0.45	0.47
2596	NYSE	DNN	Thu, Aug 10, 2017	0.45	0.46	0.44	0.45
2595	NYSE	DNN	Wed, Aug 9, 2017	0.46	0.47	0.45	0.46
2594	NYSE	DNN	Tue, Aug 8, 2017	0.47	0.47	0.45	0.46
2593	NYSE	DNN	Mon, Aug 7, 2017	0.47	0.47	0.46	0.46
2592	NYSE	DNN	Fri, Aug 4, 2017	0.49	0.49	0.46	0.47
2591	NYSE	DNN	Thu, Aug 3, 2017	0.48	0.50	0.47	0.48
2590	NYSE	DNN	Wed, Aug 2, 2017	0.49	0.50	0.48	0.49
2589	NYSE	DNN	Tue, Aug 1, 2017	0.52	0.52	0.49	0.49
2588	NYSE	DNN	Mon, Jul 31, 2017	0.52	0.53	0.50	0.51
2587	NYSE	DNN	Fri, Jul 28, 2017	0.49	0.52	0.48	0.51
2586	NYSE	DNN	Thu, Jul 27, 2017	0.50	0.50	0.48	0.48
2585	NYSE	DNN	Wed, Jul 26, 2017	0.51	0.51	0.47	0.49
2584	NYSE	DNN	Tue, Jul 25, 2017	0.47	0.49	0.47	0.49
2583	NYSE	DNN	Mon, Jul 24, 2017	0.49	0.49	0.47	0.47
2582	NYSE	DNN	Fri, Jul 21, 2017	0.50	0.50	0.46	0.47
2581	NYSE	DNN	Thu, Jul 20, 2017	0.52	0.52	0.49	0.51
2580	NYSE	DNN	Wed, Jul 19, 2017	0.50	0.52	0.47	0.52
2579	NYSE	DNN	Tue, Jul 18, 2017	0.52	0.52	0.42	0.50
2578	NYSE	DNN	Mon, Jul 17, 2017	0.46	0.51	0.45	0.51
2577	NYSE	DNN	Fri, Jul 14, 2017	0.45	0.47	0.45	0.46
2576	NYSE	DNN	Thu, Jul 13, 2017	0.44	0.45	0.43	0.45
2575	NYSE	DNN	Wed, Jul 12, 2017	0.44	0.44	0.43	0.44
2574	NYSE	DNN	Tue, Jul 11, 2017	0.44	0.44	0.43	0.43
2573	NYSE	DNN	Mon, Jul 10, 2017	0.44	0.44	0.43	0.43
2572	NYSE	DNN	Fri, Jul 7, 2017	0.44	0.45	0.43	0.44
2571	NYSE	DNN	Thu, Jul 6, 2017	0.44	0.45	0.43	0.44
2570	NYSE	DNN	Wed, Jul 5, 2017	0.44	0.45	0.43	0.45
2569	NYSE	DNN	Mon, Jul 3, 2017	0.43	0.46	0.43	0.46
2568	NYSE	DNN	Fri, Jun 30, 2017	0.45	0.45	0.43	0.44
2567	NYSE	DNN	Thu, Jun 29, 2017	0.44	0.45	0.43	0.44
2566	NYSE	DNN	Wed, Jun 28, 2017	0.43	0.43	0.42	0.43
2565	NYSE	DNN	Tue, Jun 27, 2017	0.45	0.46	0.42	0.42
2564	NYSE	DNN	Mon, Jun 26, 2017	0.46	0.46	0.44	0.45
2563	NYSE	DNN	Fri, Jun 23, 2017	0.41	0.45	0.41	0.45
2562	NYSE	DNN	Thu, Jun 22, 2017	0.42	0.42	0.41	0.41
2561	NYSE	DNN	Wed, Jun 21, 2017	0.42	0.42	0.41	0.41
2560	NYSE	DNN	Tue, Jun 20, 2017	0.43	0.44	0.42	0.42
2559	NYSE	DNN	Mon, Jun 19, 2017	0.43	0.44	0.42	0.44
2558	NYSE	DNN	Fri, Jun 16, 2017	0.42	0.43	0.42	0.42
2557	NYSE	DNN	Thu, Jun 15, 2017	0.43	0.43	0.42	0.42
2556	NYSE	DNN	Wed, Jun 14, 2017	0.45	0.45	0.42	0.44
2555	NYSE	DNN	Tue, Jun 13, 2017	0.44	0.45	0.44	0.45
2554	NYSE	DNN	Mon, Jun 12, 2017	0.44	0.45	0.43	0.44
2553	NYSE	DNN	Fri, Jun 9, 2017	0.43	0.44	0.42	0.44
2552	NYSE	DNN	Thu, Jun 8, 2017	0.41	0.45	0.41	0.43
2551	NYSE	DNN	Wed, Jun 7, 2017	0.43	0.44	0.41	0.41
2550	NYSE	DNN	Tue, Jun 6, 2017	0.45	0.45	0.43	0.44
2549	NYSE	DNN	Mon, Jun 5, 2017	0.45	0.45	0.44	0.45
2548	NYSE	DNN	Fri, Jun 2, 2017	0.46	0.46	0.43	0.45
2547	NYSE	DNN	Thu, Jun 1, 2017	0.46	0.47	0.45	0.45
2546	NYSE	DNN	Wed, May 31, 2017	0.47	0.47	0.45	0.45
2545	NYSE	DNN	Tue, May 30, 2017	0.46	0.47	0.45	0.45
2544	NYSE	DNN	Fri, May 26, 2017	0.47	0.48	0.47	0.48
2543	NYSE	DNN	Thu, May 25, 2017	0.49	0.51	0.45	0.45
2542	NYSE	DNN	Wed, May 24, 2017	0.51	0.52	0.49	0.49
2541	NYSE	DNN	Tue, May 23, 2017	0.51	0.51	0.50	0.51
2540	NYSE	DNN	Mon, May 22, 2017	0.50	0.52	0.50	0.51
2539	NYSE	DNN	Fri, May 19, 2017	0.49	0.53	0.49	0.53
2538	NYSE	DNN	Thu, May 18, 2017	0.49	0.50	0.49	0.49
2537	NYSE	DNN	Wed, May 17, 2017	0.52	0.52	0.49	0.49
2536	NYSE	DNN	Tue, May 16, 2017	0.53	0.53	0.52	0.53
2535	NYSE	DNN	Mon, May 15, 2017	0.52	0.53	0.52	0.52
2534	NYSE	DNN	Fri, May 12, 2017	0.52	0.53	0.51	0.52
2533	NYSE	DNN	Thu, May 11, 2017	0.52	0.53	0.51	0.52
2532	NYSE	DNN	Wed, May 10, 2017	0.52	0.52	0.51	0.52
2531	NYSE	DNN	Tue, May 9, 2017	0.51	0.53	0.50	0.52
2530	NYSE	DNN	Mon, May 8, 2017	0.49	0.53	0.49	0.53
2529	NYSE	DNN	Fri, May 5, 2017	0.49	0.51	0.49	0.49
2528	NYSE	DNN	Thu, May 4, 2017	0.52	0.52	0.48	0.50
2527	NYSE	DNN	Wed, May 3, 2017	0.53	0.53	0.51	0.53
2526	NYSE	DNN	Tue, May 2, 2017	0.53	0.53	0.51	0.53
2525	NYSE	DNN	Mon, May 1, 2017	0.50	0.53	0.50	0.52
2524	NYSE	DNN	Fri, Apr 28, 2017	0.55	0.55	0.51	0.52
2523	NYSE	DNN	Thu, Apr 27, 2017	0.59	0.59	0.55	0.55
2522	NYSE	DNN	Wed, Apr 26, 2017	0.59	0.59	0.58	0.59
2521	NYSE	DNN	Tue, Apr 25, 2017	0.58	0.59	0.56	0.58
2520	NYSE	DNN	Mon, Apr 24, 2017	0.60	0.60	0.58	0.58
2519	NYSE	DNN	Fri, Apr 21, 2017	0.60	0.60	0.58	0.59
2518	NYSE	DNN	Thu, Apr 20, 2017	0.60	0.61	0.59	0.60
2517	NYSE	DNN	Wed, Apr 19, 2017	0.61	0.61	0.60	0.60
2516	NYSE	DNN	Tue, Apr 18, 2017	0.60	0.61	0.60	0.61
2515	NYSE	DNN	Mon, Apr 17, 2017	0.62	0.62	0.60	0.61
2514	NYSE	DNN	Thu, Apr 13, 2017	0.62	0.63	0.61	0.61
2513	NYSE	DNN	Wed, Apr 12, 2017	0.65	0.65	0.62	0.63
2512	NYSE	DNN	Tue, Apr 11, 2017	0.63	0.66	0.62	0.65
2511	NYSE	DNN	Mon, Apr 10, 2017	0.61	0.65	0.61	0.63
2510	NYSE	DNN	Fri, Apr 7, 2017	0.60	0.61	0.60	0.60
2509	NYSE	DNN	Thu, Apr 6, 2017	0.60	0.61	0.59	0.60
2508	NYSE	DNN	Wed, Apr 5, 2017	0.60	0.62	0.60	0.61
2507	NYSE	DNN	Tue, Apr 4, 2017	0.60	0.62	0.59	0.62
2506	NYSE	DNN	Mon, Apr 3, 2017	0.62	0.63	0.60	0.61
2505	NYSE	DNN	Fri, Mar 31, 2017	0.64	0.64	0.62	0.62
2504	NYSE	DNN	Thu, Mar 30, 2017	0.64	0.64	0.63	0.64
2503	NYSE	DNN	Wed, Mar 29, 2017	0.64	0.65	0.63	0.64
2502	NYSE	DNN	Tue, Mar 28, 2017	0.62	0.64	0.62	0.63
2501	NYSE	DNN	Mon, Mar 27, 2017	0.62	0.63	0.59	0.63
2500	NYSE	DNN	Fri, Mar 24, 2017	0.63	0.63	0.60	0.61
2499	NYSE	DNN	Thu, Mar 23, 2017	0.60	0.63	0.60	0.62
2498	NYSE	DNN	Wed, Mar 22, 2017	0.60	0.61	0.58	0.59
2497	NYSE	DNN	Tue, Mar 21, 2017	0.64	0.65	0.60	0.61
2496	NYSE	DNN	Mon, Mar 20, 2017	0.65	0.65	0.63	0.65
2495	NYSE	DNN	Fri, Mar 17, 2017	0.69	0.69	0.65	0.67
2494	NYSE	DNN	Thu, Mar 16, 2017	0.68	0.69	0.66	0.67
2493	NYSE	DNN	Wed, Mar 15, 2017	0.65	0.67	0.63	0.67
2492	NYSE	DNN	Tue, Mar 14, 2017	0.64	0.65	0.62	0.65
2491	NYSE	DNN	Mon, Mar 13, 2017	0.66	0.66	0.65	0.65
2490	NYSE	DNN	Fri, Mar 10, 2017	0.64	0.66	0.62	0.64
2489	NYSE	DNN	Thu, Mar 9, 2017	0.64	0.65	0.63	0.63
2488	NYSE	DNN	Wed, Mar 8, 2017	0.65	0.69	0.63	0.65
2487	NYSE	DNN	Tue, Mar 7, 2017	0.63	0.65	0.62	0.65
2486	NYSE	DNN	Mon, Mar 6, 2017	0.66	0.67	0.62	0.63
2485	NYSE	DNN	Fri, Mar 3, 2017	0.66	0.67	0.64	0.65
2484	NYSE	DNN	Thu, Mar 2, 2017	0.67	0.69	0.65	0.66
2483	NYSE	DNN	Wed, Mar 1, 2017	0.66	0.70	0.66	0.67
2482	NYSE	DNN	Tue, Feb 28, 2017	0.70	0.71	0.65	0.69
2481	NYSE	DNN	Mon, Feb 27, 2017	0.66	0.71	0.64	0.70
2480	NYSE	DNN	Fri, Feb 24, 2017	0.68	0.70	0.66	0.67
2479	NYSE	DNN	Thu, Feb 23, 2017	0.72	0.72	0.70	0.70
2478	NYSE	DNN	Wed, Feb 22, 2017	0.72	0.73	0.71	0.72
2477	NYSE	DNN	Tue, Feb 21, 2017	0.74	0.76	0.72	0.73
2476	NYSE	DNN	Fri, Feb 17, 2017	0.75	0.76	0.74	0.76
2475	NYSE	DNN	Thu, Feb 16, 2017	0.77	0.78	0.74	0.75
2474	NYSE	DNN	Wed, Feb 15, 2017	0.84	0.84	0.77	0.78
2473	NYSE	DNN	Tue, Feb 14, 2017	0.81	0.84	0.81	0.83
2472	NYSE	DNN	Mon, Feb 13, 2017	0.78	0.80	0.78	0.80
2471	NYSE	DNN	Fri, Feb 10, 2017	0.75	0.78	0.75	0.78
2470	NYSE	DNN	Thu, Feb 9, 2017	0.75	0.77	0.73	0.74
2469	NYSE	DNN	Wed, Feb 8, 2017	0.73	0.75	0.73	0.75
2468	NYSE	DNN	Tue, Feb 7, 2017	0.72	0.75	0.70	0.72
2467	NYSE	DNN	Mon, Feb 6, 2017	0.72	0.73	0.71	0.72
2466	NYSE	DNN	Fri, Feb 3, 2017	0.70	0.72	0.70	0.71
2465	NYSE	DNN	Thu, Feb 2, 2017	0.74	0.74	0.69	0.70
2464	NYSE	DNN	Wed, Feb 1, 2017	0.72	0.74	0.69	0.70
2463	NYSE	DNN	Tue, Jan 31, 2017	0.71	0.75	0.71	0.74
2462	NYSE	DNN	Mon, Jan 30, 2017	0.75	0.76	0.71	0.72
2461	NYSE	DNN	Fri, Jan 27, 2017	0.76	0.77	0.73	0.74
2460	NYSE	DNN	Thu, Jan 26, 2017	0.78	0.78	0.74	0.76
2459	NYSE	DNN	Wed, Jan 25, 2017	0.81	0.84	0.76	0.77
2458	NYSE	DNN	Tue, Jan 24, 2017	0.77	0.80	0.74	0.79
2457	NYSE	DNN	Mon, Jan 23, 2017	0.72	0.75	0.70	0.74
2456	NYSE	DNN	Fri, Jan 20, 2017	0.72	0.73	0.70	0.71
2455	NYSE	DNN	Thu, Jan 19, 2017	0.67	0.73	0.66	0.71
2454	NYSE	DNN	Wed, Jan 18, 2017	0.74	0.76	0.67	0.68
2453	NYSE	DNN	Tue, Jan 17, 2017	0.78	0.80	0.75	0.77
2452	NYSE	DNN	Fri, Jan 13, 2017	0.74	0.81	0.70	0.81
2451	NYSE	DNN	Thu, Jan 12, 2017	0.81	0.82	0.73	0.73
2450	NYSE	DNN	Wed, Jan 11, 2017	0.69	0.78	0.69	0.78
2449	NYSE	DNN	Tue, Jan 10, 2017	0.61	0.69	0.61	0.69
2448	NYSE	DNN	Mon, Jan 9, 2017	0.61	0.62	0.58	0.60
2447	NYSE	DNN	Fri, Jan 6, 2017	0.62	0.62	0.59	0.61
2446	NYSE	DNN	Thu, Jan 5, 2017	0.60	0.62	0.60	0.61
2445	NYSE	DNN	Wed, Jan 4, 2017	0.56	0.59	0.54	0.59
2444	NYSE	DNN	Tue, Jan 3, 2017	0.53	0.55	0.52	0.55
2443	NYSE	DNN	Fri, Dec 30, 2016	0.53	0.54	0.51	0.51
2442	NYSE	DNN	Thu, Dec 29, 2016	0.53	0.54	0.53	0.53
2441	NYSE	DNN	Wed, Dec 28, 2016	0.55	0.55	0.53	0.53
2440	NYSE	DNN	Tue, Dec 27, 2016	0.55	0.58	0.54	0.56
2439	NYSE	DNN	Fri, Dec 23, 2016	0.53	0.54	0.52	0.53
2438	NYSE	DNN	Thu, Dec 22, 2016	0.54	0.55	0.52	0.52
2437	NYSE	DNN	Wed, Dec 21, 2016	0.54	0.54	0.52	0.54
2436	NYSE	DNN	Tue, Dec 20, 2016	0.53	0.54	0.52	0.53
2435	NYSE	DNN	Mon, Dec 19, 2016	0.56	0.56	0.53	0.53
2434	NYSE	DNN	Fri, Dec 16, 2016	0.55	0.56	0.54	0.56
2433	NYSE	DNN	Thu, Dec 15, 2016	0.54	0.54	0.53	0.54
2432	NYSE	DNN	Wed, Dec 14, 2016	0.55	0.56	0.52	0.54
2431	NYSE	DNN	Tue, Dec 13, 2016	0.54	0.55	0.52	0.54
2430	NYSE	DNN	Mon, Dec 12, 2016	0.53	0.55	0.53	0.53
2429	NYSE	DNN	Fri, Dec 9, 2016	0.50	0.54	0.50	0.53
2428	NYSE	DNN	Thu, Dec 8, 2016	0.49	0.49	0.47	0.49
2427	NYSE	DNN	Wed, Dec 7, 2016	0.45	0.49	0.45	0.48
2426	NYSE	DNN	Tue, Dec 6, 2016	0.44	0.46	0.44	0.46
2425	NYSE	DNN	Mon, Dec 5, 2016	0.44	0.45	0.44	0.45
2424	NYSE	DNN	Fri, Dec 2, 2016	0.44	0.46	0.44	0.45
2423	NYSE	DNN	Thu, Dec 1, 2016	0.44	0.46	0.43	0.44
2422	NYSE	DNN	Wed, Nov 30, 2016	0.46	0.46	0.43	0.44
2421	NYSE	DNN	Tue, Nov 29, 2016	0.45	0.46	0.44	0.45
2420	NYSE	DNN	Mon, Nov 28, 2016	0.48	0.48	0.46	0.47
2419	NYSE	DNN	Fri, Nov 25, 2016	0.46	0.48	0.46	0.47
2418	NYSE	DNN	Wed, Nov 23, 2016	0.47	0.48	0.45	0.47
2417	NYSE	DNN	Tue, Nov 22, 2016	0.48	0.49	0.47	0.47
2416	NYSE	DNN	Mon, Nov 21, 2016	0.47	0.49	0.47	0.49
2415	NYSE	DNN	Fri, Nov 18, 2016	0.48	0.48	0.47	0.47
2414	NYSE	DNN	Thu, Nov 17, 2016	0.47	0.48	0.46	0.48
2413	NYSE	DNN	Wed, Nov 16, 2016	0.46	0.47	0.45	0.47
2412	NYSE	DNN	Tue, Nov 15, 2016	0.44	0.46	0.44	0.45
2411	NYSE	DNN	Mon, Nov 14, 2016	0.44	0.46	0.44	0.44
2410	NYSE	DNN	Fri, Nov 11, 2016	0.47	0.48	0.43	0.44
2409	NYSE	DNN	Thu, Nov 10, 2016	0.41	0.47	0.41	0.45
2408	NYSE	DNN	Wed, Nov 9, 2016	0.40	0.41	0.39	0.41
2407	NYSE	DNN	Tue, Nov 8, 2016	0.39	0.41	0.39	0.41
2406	NYSE	DNN	Mon, Nov 7, 2016	0.39	0.40	0.38	0.39
2405	NYSE	DNN	Fri, Nov 4, 2016	0.37	0.39	0.37	0.38
2404	NYSE	DNN	Thu, Nov 3, 2016	0.37	0.38	0.37	0.37
2403	NYSE	DNN	Wed, Nov 2, 2016	0.41	0.41	0.37	0.37
2402	NYSE	DNN	Tue, Nov 1, 2016	0.40	0.41	0.40	0.40
2401	NYSE	DNN	Mon, Oct 31, 2016	0.41	0.42	0.40	0.40
2400	NYSE	DNN	Fri, Oct 28, 2016	0.43	0.43	0.41	0.42
2399	NYSE	DNN	Thu, Oct 27, 2016	0.42	0.43	0.42	0.43
2398	NYSE	DNN	Wed, Oct 26, 2016	0.42	0.43	0.42	0.43
2397	NYSE	DNN	Tue, Oct 25, 2016	0.43	0.43	0.42	0.43
2396	NYSE	DNN	Mon, Oct 24, 2016	0.44	0.44	0.42	0.43
2395	NYSE	DNN	Fri, Oct 21, 2016	0.43	0.44	0.43	0.44
2394	NYSE	DNN	Thu, Oct 20, 2016	0.43	0.44	0.43	0.43
2393	NYSE	DNN	Wed, Oct 19, 2016	0.45	0.45	0.43	0.44
2392	NYSE	DNN	Tue, Oct 18, 2016	0.44	0.45	0.43	0.44
2391	NYSE	DNN	Mon, Oct 17, 2016	0.44	0.45	0.40	0.42
2390	NYSE	DNN	Fri, Oct 14, 2016	0.45	0.45	0.44	0.44
2389	NYSE	DNN	Thu, Oct 13, 2016	0.44	0.45	0.44	0.45
2388	NYSE	DNN	Wed, Oct 12, 2016	0.45	0.45	0.44	0.45
2387	NYSE	DNN	Tue, Oct 11, 2016	0.45	0.47	0.45	0.45
2386	NYSE	DNN	Mon, Oct 10, 2016	0.45	0.46	0.41	0.44
2385	NYSE	DNN	Fri, Oct 7, 2016	0.46	0.47	0.45	0.47
2384	NYSE	DNN	Thu, Oct 6, 2016	0.45	0.46	0.45	0.46
2383	NYSE	DNN	Wed, Oct 5, 2016	0.45	0.47	0.44	0.46
2382	NYSE	DNN	Tue, Oct 4, 2016	0.46	0.47	0.45	0.46
2381	NYSE	DNN	Mon, Oct 3, 2016	0.46	0.47	0.46	0.47
2380	NYSE	DNN	Fri, Sep 30, 2016	0.46	0.48	0.46	0.47
2379	NYSE	DNN	Thu, Sep 29, 2016	0.47	0.48	0.46	0.46
2378	NYSE	DNN	Wed, Sep 28, 2016	0.48	0.48	0.47	0.47
2377	NYSE	DNN	Tue, Sep 27, 2016	0.46	0.48	0.46	0.48
2376	NYSE	DNN	Mon, Sep 26, 2016	0.48	0.48	0.46	0.47
2375	NYSE	DNN	Fri, Sep 23, 2016	0.48	0.48	0.47	0.48
2374	NYSE	DNN	Thu, Sep 22, 2016	0.48	0.49	0.48	0.48
2373	NYSE	DNN	Wed, Sep 21, 2016	0.47	0.48	0.47	0.48
2372	NYSE	DNN	Tue, Sep 20, 2016	0.47	0.48	0.46	0.47
2371	NYSE	DNN	Mon, Sep 19, 2016	0.48	0.48	0.46	0.47
2370	NYSE	DNN	Fri, Sep 16, 2016	0.47	0.48	0.47	0.47
2369	NYSE	DNN	Thu, Sep 15, 2016	0.49	0.49	0.47	0.48
2368	NYSE	DNN	Wed, Sep 14, 2016	0.48	0.50	0.48	0.48
2367	NYSE	DNN	Tue, Sep 13, 2016	0.51	0.52	0.49	0.50
2366	NYSE	DNN	Mon, Sep 12, 2016	0.51	0.53	0.51	0.52
2365	NYSE	DNN	Fri, Sep 9, 2016	0.52	0.53	0.51	0.51
2364	NYSE	DNN	Thu, Sep 8, 2016	0.53	0.54	0.52	0.53
2363	NYSE	DNN	Wed, Sep 7, 2016	0.53	0.54	0.52	0.53
2362	NYSE	DNN	Tue, Sep 6, 2016	0.51	0.54	0.51	0.53
2361	NYSE	DNN	Fri, Sep 2, 2016	0.50	0.52	0.50	0.52
2360	NYSE	DNN	Thu, Sep 1, 2016	0.50	0.51	0.49	0.51
2359	NYSE	DNN	Wed, Aug 31, 2016	0.50	0.51	0.50	0.50
2358	NYSE	DNN	Tue, Aug 30, 2016	0.50	0.51	0.50	0.51
2357	NYSE	DNN	Mon, Aug 29, 2016	0.51	0.52	0.51	0.51
2356	NYSE	DNN	Fri, Aug 26, 2016	0.51	0.53	0.51	0.51
2355	NYSE	DNN	Thu, Aug 25, 2016	0.52	0.52	0.51	0.52
2354	NYSE	DNN	Wed, Aug 24, 2016	0.52	0.53	0.51	0.51
2353	NYSE	DNN	Tue, Aug 23, 2016	0.52	0.53	0.52	0.52
2352	NYSE	DNN	Mon, Aug 22, 2016	0.53	0.53	0.52	0.52
2351	NYSE	DNN	Fri, Aug 19, 2016	0.54	0.54	0.52	0.52
2350	NYSE	DNN	Thu, Aug 18, 2016	0.53	0.54	0.52	0.53
2349	NYSE	DNN	Wed, Aug 17, 2016	0.53	0.54	0.53	0.53
2348	NYSE	DNN	Tue, Aug 16, 2016	0.53	0.54	0.52	0.52
2347	NYSE	DNN	Mon, Aug 15, 2016	0.53	0.54	0.52	0.53
2346	NYSE	DNN	Fri, Aug 12, 2016	0.53	0.54	0.52	0.53
2345	NYSE	DNN	Thu, Aug 11, 2016	0.50	0.54	0.50	0.53
2344	NYSE	DNN	Wed, Aug 10, 2016	0.50	0.52	0.50	0.51
2343	NYSE	DNN	Tue, Aug 9, 2016	0.52	0.52	0.50	0.51
2342	NYSE	DNN	Mon, Aug 8, 2016	0.50	0.52	0.49	0.52
2341	NYSE	DNN	Fri, Aug 5, 2016	0.51	0.52	0.50	0.50
2340	NYSE	DNN	Thu, Aug 4, 2016	0.53	0.53	0.50	0.51
2339	NYSE	DNN	Wed, Aug 3, 2016	0.52	0.53	0.51	0.53
2338	NYSE	DNN	Tue, Aug 2, 2016	0.52	0.54	0.52	0.52
2337	NYSE	DNN	Mon, Aug 1, 2016	0.52	0.54	0.51	0.51
2336	NYSE	DNN	Fri, Jul 29, 2016	0.54	0.54	0.52	0.53
2335	NYSE	DNN	Thu, Jul 28, 2016	0.54	0.55	0.53	0.53
2334	NYSE	DNN	Wed, Jul 27, 2016	0.55	0.55	0.54	0.55
2333	NYSE	DNN	Tue, Jul 26, 2016	0.53	0.55	0.53	0.54
2332	NYSE	DNN	Mon, Jul 25, 2016	0.55	0.55	0.53	0.53
2331	NYSE	DNN	Fri, Jul 22, 2016	0.55	0.56	0.54	0.55
2330	NYSE	DNN	Thu, Jul 21, 2016	0.56	0.56	0.55	0.55
2329	NYSE	DNN	Wed, Jul 20, 2016	0.56	0.56	0.54	0.55
2328	NYSE	DNN	Tue, Jul 19, 2016	0.56	0.56	0.55	0.55
2327	NYSE	DNN	Mon, Jul 18, 2016	0.56	0.57	0.54	0.56
2326	NYSE	DNN	Fri, Jul 15, 2016	0.56	0.56	0.55	0.56
2325	NYSE	DNN	Thu, Jul 14, 2016	0.56	0.56	0.55	0.56
2324	NYSE	DNN	Wed, Jul 13, 2016	0.57	0.58	0.55	0.56
2323	NYSE	DNN	Tue, Jul 12, 2016	0.53	0.58	0.53	0.57
2322	NYSE	DNN	Mon, Jul 11, 2016	0.53	0.54	0.53	0.54
2321	NYSE	DNN	Fri, Jul 8, 2016	0.53	0.55	0.53	0.53
2320	NYSE	DNN	Thu, Jul 7, 2016	0.53	0.55	0.53	0.54
2319	NYSE	DNN	Wed, Jul 6, 2016	0.55	0.55	0.53	0.54
2318	NYSE	DNN	Tue, Jul 5, 2016	0.56	0.57	0.54	0.54
2317	NYSE	DNN	Fri, Jul 1, 2016	0.55	0.56	0.53	0.55
2316	NYSE	DNN	Thu, Jun 30, 2016	0.53	0.55	0.53	0.55
2315	NYSE	DNN	Wed, Jun 29, 2016	0.52	0.55	0.52	0.53
2314	NYSE	DNN	Tue, Jun 28, 2016	0.51	0.54	0.51	0.54
2313	NYSE	DNN	Mon, Jun 27, 2016	0.54	0.55	0.50	0.52
2312	NYSE	DNN	Fri, Jun 24, 2016	0.56	0.57	0.54	0.54
2311	NYSE	DNN	Thu, Jun 23, 2016	0.56	0.59	0.56	0.58
2310	NYSE	DNN	Wed, Jun 22, 2016	0.57	0.59	0.55	0.56
2309	NYSE	DNN	Tue, Jun 21, 2016	0.58	0.59	0.55	0.57
2308	NYSE	DNN	Mon, Jun 20, 2016	0.58	0.58	0.57	0.58
2307	NYSE	DNN	Fri, Jun 17, 2016	0.56	0.57	0.56	0.57
2306	NYSE	DNN	Thu, Jun 16, 2016	0.55	0.56	0.54	0.55
2305	NYSE	DNN	Wed, Jun 15, 2016	0.55	0.57	0.54	0.56
2304	NYSE	DNN	Tue, Jun 14, 2016	0.54	0.56	0.53	0.54
2303	NYSE	DNN	Mon, Jun 13, 2016	0.55	0.57	0.55	0.55
2302	NYSE	DNN	Fri, Jun 10, 2016	0.57	0.58	0.55	0.57
2301	NYSE	DNN	Thu, Jun 9, 2016	0.56	0.58	0.56	0.58
2300	NYSE	DNN	Wed, Jun 8, 2016	0.58	0.59	0.56	0.57
2299	NYSE	DNN	Tue, Jun 7, 2016	0.56	0.58	0.55	0.56
2298	NYSE	DNN	Mon, Jun 6, 2016	0.55	0.55	0.52	0.54
2297	NYSE	DNN	Fri, Jun 3, 2016	0.52	0.54	0.51	0.52
2296	NYSE	DNN	Thu, Jun 2, 2016	0.49	0.52	0.49	0.51
2295	NYSE	DNN	Wed, Jun 1, 2016	0.49	0.50	0.48	0.49
2294	NYSE	DNN	Tue, May 31, 2016	0.48	0.49	0.48	0.49
2293	NYSE	DNN	Fri, May 27, 2016	0.49	0.49	0.48	0.48
2292	NYSE	DNN	Thu, May 26, 2016	0.49	0.50	0.48	0.49
2291	NYSE	DNN	Wed, May 25, 2016	0.49	0.51	0.48	0.48
2290	NYSE	DNN	Tue, May 24, 2016	0.50	0.50	0.48	0.48
2289	NYSE	DNN	Mon, May 23, 2016	0.50	0.50	0.48	0.50
2288	NYSE	DNN	Fri, May 20, 2016	0.50	0.50	0.48	0.49
2287	NYSE	DNN	Thu, May 19, 2016	0.49	0.51	0.47	0.51
2286	NYSE	DNN	Wed, May 18, 2016	0.51	0.52	0.49	0.50
2285	NYSE	DNN	Tue, May 17, 2016	0.53	0.53	0.50	0.52
2284	NYSE	DNN	Mon, May 16, 2016	0.49	0.51	0.49	0.50
2283	NYSE	DNN	Fri, May 13, 2016	0.51	0.51	0.47	0.50
2282	NYSE	DNN	Thu, May 12, 2016	0.52	0.54	0.50	0.50
2281	NYSE	DNN	Wed, May 11, 2016	0.51	0.53	0.51	0.53
2280	NYSE	DNN	Tue, May 10, 2016	0.52	0.52	0.51	0.52
2279	NYSE	DNN	Mon, May 9, 2016	0.54	0.54	0.51	0.52
2278	NYSE	DNN	Fri, May 6, 2016	0.53	0.54	0.52	0.53
2277	NYSE	DNN	Thu, May 5, 2016	0.52	0.53	0.52	0.52
2276	NYSE	DNN	Wed, May 4, 2016	0.53	0.56	0.51	0.51
2275	NYSE	DNN	Tue, May 3, 2016	0.59	0.59	0.55	0.55
2274	NYSE	DNN	Mon, May 2, 2016	0.60	0.61	0.57	0.59
2273	NYSE	DNN	Fri, Apr 29, 2016	0.64	0.64	0.59	0.60
2272	NYSE	DNN	Thu, Apr 28, 2016	0.61	0.63	0.61	0.63
2271	NYSE	DNN	Wed, Apr 27, 2016	0.58	0.61	0.58	0.60
2270	NYSE	DNN	Tue, Apr 26, 2016	0.59	0.60	0.56	0.58
2269	NYSE	DNN	Mon, Apr 25, 2016	0.62	0.62	0.59	0.60
2268	NYSE	DNN	Fri, Apr 22, 2016	0.63	0.63	0.60	0.62
2267	NYSE	DNN	Thu, Apr 21, 2016	0.62	0.64	0.61	0.62
2266	NYSE	DNN	Wed, Apr 20, 2016	0.65	0.65	0.62	0.62
2265	NYSE	DNN	Tue, Apr 19, 2016	0.65	0.67	0.64	0.66
2264	NYSE	DNN	Mon, Apr 18, 2016	0.62	0.65	0.62	0.65
2263	NYSE	DNN	Fri, Apr 15, 2016	0.63	0.64	0.61	0.62
2262	NYSE	DNN	Thu, Apr 14, 2016	0.66	0.66	0.61	0.63
2261	NYSE	DNN	Wed, Apr 13, 2016	0.65	0.67	0.64	0.65
2260	NYSE	DNN	Tue, Apr 12, 2016	0.60	0.64	0.59	0.64
2259	NYSE	DNN	Mon, Apr 11, 2016	0.57	0.59	0.57	0.58
2258	NYSE	DNN	Fri, Apr 8, 2016	0.55	0.58	0.55	0.56
2257	NYSE	DNN	Thu, Apr 7, 2016	0.56	0.57	0.54	0.55
2256	NYSE	DNN	Wed, Apr 6, 2016	0.55	0.57	0.54	0.55
2255	NYSE	DNN	Tue, Apr 5, 2016	0.54	0.54	0.54	0.53
2254	NYSE	DNN	Mon, Apr 4, 2016	0.57	0.57	0.53	0.54
2253	NYSE	DNN	Fri, Apr 1, 2016	0.57	0.57	0.55	0.56
2252	NYSE	DNN	Thu, Mar 31, 2016	0.54	0.56	0.54	0.55
2251	NYSE	DNN	Wed, Mar 30, 2016	0.52	0.57	0.52	0.54
2250	NYSE	DNN	Tue, Mar 29, 2016	0.53	0.54	0.51	0.53
2249	NYSE	DNN	Mon, Mar 28, 2016	0.51	0.52	0.51	0.52
2248	NYSE	DNN	Thu, Mar 24, 2016	0.51	0.51	0.51	0.51
2247	NYSE	DNN	Wed, Mar 23, 2016	0.53	0.55	0.51	0.51
2246	NYSE	DNN	Tue, Mar 22, 2016	0.56	0.57	0.55	0.56
2245	NYSE	DNN	Mon, Mar 21, 2016	0.58	0.58	0.55	0.57
2244	NYSE	DNN	Fri, Mar 18, 2016	0.55	0.59	0.53	0.55
2243	NYSE	DNN	Thu, Mar 17, 2016	0.50	0.56	0.50	0.54
2242	NYSE	DNN	Wed, Mar 16, 2016	0.49	0.51	0.48	0.51
2241	NYSE	DNN	Tue, Mar 15, 2016	0.49	0.49	0.49	0.49
2240	NYSE	DNN	Mon, Mar 14, 2016	0.49	0.50	0.49	0.49
2239	NYSE	DNN	Fri, Mar 11, 2016	0.47	0.47	0.47	0.50
2238	NYSE	DNN	Thu, Mar 10, 2016	0.49	0.49	0.49	0.47
2237	NYSE	DNN	Wed, Mar 9, 2016	0.49	0.50	0.48	0.49
2236	NYSE	DNN	Tue, Mar 8, 2016	0.50	0.50	0.48	0.48
2235	NYSE	DNN	Mon, Mar 7, 2016	0.48	0.51	0.48	0.51
2234	NYSE	DNN	Fri, Mar 4, 2016	0.49	0.51	0.48	0.50
2233	NYSE	DNN	Thu, Mar 3, 2016	0.47	0.47	0.47	0.48
2232	NYSE	DNN	Wed, Mar 2, 2016	0.44	0.47	0.44	0.47
2231	NYSE	DNN	Tue, Mar 1, 2016	0.46	0.47	0.44	0.46
2230	NYSE	DNN	Mon, Feb 29, 2016	0.44	0.46	0.44	0.46
2229	NYSE	DNN	Fri, Feb 26, 2016	0.45	0.46	0.44	0.44
2228	NYSE	DNN	Thu, Feb 25, 2016	0.45	0.46	0.43	0.44
2227	NYSE	DNN	Wed, Feb 24, 2016	0.46	0.46	0.44	0.45
2226	NYSE	DNN	Tue, Feb 23, 2016	0.48	0.48	0.45	0.46
2225	NYSE	DNN	Mon, Feb 22, 2016	0.47	0.49	0.47	0.48
2224	NYSE	DNN	Fri, Feb 19, 2016	0.48	0.48	0.46	0.46
2223	NYSE	DNN	Thu, Feb 18, 2016	0.48	0.49	0.47	0.48
2222	NYSE	DNN	Wed, Feb 17, 2016	0.46	0.48	0.46	0.48
2221	NYSE	DNN	Tue, Feb 16, 2016	0.44	0.46	0.44	0.46
2220	NYSE	DNN	Fri, Feb 12, 2016	0.43	0.44	0.42	0.43
2219	NYSE	DNN	Thu, Feb 11, 2016	0.41	0.43	0.41	0.42
2218	NYSE	DNN	Wed, Feb 10, 2016	0.44	0.44	0.41	0.41
2217	NYSE	DNN	Tue, Feb 9, 2016	0.43	0.44	0.41	0.42
2216	NYSE	DNN	Mon, Feb 8, 2016	0.44	0.44	0.42	0.43
2215	NYSE	DNN	Fri, Feb 5, 2016	0.45	0.46	0.44	0.45
2214	NYSE	DNN	Thu, Feb 4, 2016	0.46	0.47	0.45	0.46
2213	NYSE	DNN	Wed, Feb 3, 2016	0.45	0.46	0.44	0.46
2212	NYSE	DNN	Tue, Feb 2, 2016	0.46	0.46	0.44	0.45
2211	NYSE	DNN	Mon, Feb 1, 2016	0.45	0.47	0.45	0.47
2210	NYSE	DNN	Fri, Jan 29, 2016	0.44	0.45	0.43	0.45
2209	NYSE	DNN	Thu, Jan 28, 2016	0.43	0.45	0.43	0.44
2208	NYSE	DNN	Wed, Jan 27, 2016	0.42	0.43	0.41	0.43
2207	NYSE	DNN	Tue, Jan 26, 2016	0.41	0.42	0.40	0.42
2206	NYSE	DNN	Mon, Jan 25, 2016	0.41	0.42	0.40	0.41
2205	NYSE	DNN	Fri, Jan 22, 2016	0.39	0.41	0.39	0.41
2204	NYSE	DNN	Thu, Jan 21, 2016	0.38	0.39	0.37	0.38
2203	NYSE	DNN	Wed, Jan 20, 2016	0.38	0.39	0.36	0.38
2202	NYSE	DNN	Tue, Jan 19, 2016	0.40	0.42	0.38	0.39
2201	NYSE	DNN	Fri, Jan 15, 2016	0.42	0.42	0.39	0.40
2200	NYSE	DNN	Thu, Jan 14, 2016	0.41	0.42	0.40	0.41
2199	NYSE	DNN	Wed, Jan 13, 2016	0.43	0.43	0.41	0.41
2198	NYSE	DNN	Tue, Jan 12, 2016	0.45	0.45	0.42	0.43
2197	NYSE	DNN	Mon, Jan 11, 2016	0.46	0.47	0.43	0.44
2196	NYSE	DNN	Fri, Jan 8, 2016	0.43	0.45	0.43	0.44
2195	NYSE	DNN	Thu, Jan 7, 2016	0.46	0.46	0.42	0.43
2194	NYSE	DNN	Wed, Jan 6, 2016	0.48	0.48	0.46	0.47
2193	NYSE	DNN	Tue, Jan 5, 2016	0.47	0.49	0.47	0.48
2192	NYSE	DNN	Mon, Jan 4, 2016	0.50	0.50	0.47	0.48
2191	NYSE	DNN	Thu, Dec 31, 2015	0.45	0.50	0.44	0.50
2190	NYSE	DNN	Wed, Dec 30, 2015	0.44	0.45	0.44	0.45
2189	NYSE	DNN	Tue, Dec 29, 2015	0.44	0.46	0.43	0.45
2188	NYSE	DNN	Mon, Dec 28, 2015	0.44	0.45	0.44	0.44
2187	NYSE	DNN	Thu, Dec 24, 2015	0.43	0.44	0.43	0.43
2186	NYSE	DNN	Wed, Dec 23, 2015	0.45	0.45	0.43	0.43
2185	NYSE	DNN	Tue, Dec 22, 2015	0.43	0.45	0.43	0.44
2184	NYSE	DNN	Mon, Dec 21, 2015	0.41	0.44	0.40	0.43
2183	NYSE	DNN	Fri, Dec 18, 2015	0.37	0.40	0.37	0.40
2182	NYSE	DNN	Thu, Dec 17, 2015	0.37	0.38	0.37	0.38
2181	NYSE	DNN	Wed, Dec 16, 2015	0.38	0.39	0.37	0.37
2180	NYSE	DNN	Tue, Dec 15, 2015	0.37	0.39	0.36	0.38
2179	NYSE	DNN	Mon, Dec 14, 2015	0.37	0.37	0.37	0.37
2178	NYSE	DNN	Fri, Dec 11, 2015	0.38	0.38	0.37	0.37
2177	NYSE	DNN	Thu, Dec 10, 2015	0.35	0.38	0.35	0.37
2176	NYSE	DNN	Wed, Dec 9, 2015	0.36	0.37	0.35	0.35
2175	NYSE	DNN	Tue, Dec 8, 2015	0.36	0.36	0.35	0.36
2174	NYSE	DNN	Mon, Dec 7, 2015	0.37	0.37	0.36	0.36
2173	NYSE	DNN	Fri, Dec 4, 2015	0.39	0.39	0.37	0.37
2172	NYSE	DNN	Thu, Dec 3, 2015	0.38	0.39	0.37	0.37
2171	NYSE	DNN	Wed, Dec 2, 2015	0.40	0.41	0.38	0.38
2170	NYSE	DNN	Tue, Dec 1, 2015	0.40	0.41	0.38	0.40
2169	NYSE	DNN	Mon, Nov 30, 2015	0.37	0.39	0.37	0.39
2168	NYSE	DNN	Fri, Nov 27, 2015	0.39	0.39	0.37	0.38
2167	NYSE	DNN	Wed, Nov 25, 2015	0.37	0.40	0.37	0.38
2166	NYSE	DNN	Tue, Nov 24, 2015	0.37	0.38	0.36	0.37
2165	NYSE	DNN	Mon, Nov 23, 2015	0.38	0.38	0.36	0.37
2164	NYSE	DNN	Fri, Nov 20, 2015	0.38	0.38	0.37	0.37
2163	NYSE	DNN	Thu, Nov 19, 2015	0.39	0.39	0.37	0.38
2162	NYSE	DNN	Wed, Nov 18, 2015	0.39	0.39	0.37	0.38
2161	NYSE	DNN	Tue, Nov 17, 2015	0.39	0.39	0.37	0.39
2160	NYSE	DNN	Mon, Nov 16, 2015	0.38	0.40	0.37	0.39
2159	NYSE	DNN	Fri, Nov 13, 2015	0.40	0.41	0.39	0.39
2158	NYSE	DNN	Thu, Nov 12, 2015	0.41	0.41	0.40	0.40
2157	NYSE	DNN	Wed, Nov 11, 2015	0.40	0.41	0.40	0.41
2156	NYSE	DNN	Tue, Nov 10, 2015	0.41	0.42	0.40	0.40
2155	NYSE	DNN	Mon, Nov 9, 2015	0.41	0.41	0.40	0.41
2154	NYSE	DNN	Fri, Nov 6, 2015	0.43	0.43	0.40	0.41
2153	NYSE	DNN	Thu, Nov 5, 2015	0.42	0.43	0.42	0.42
2152	NYSE	DNN	Wed, Nov 4, 2015	0.42	0.43	0.41	0.42
2151	NYSE	DNN	Tue, Nov 3, 2015	0.39	0.42	0.39	0.41
2150	NYSE	DNN	Mon, Nov 2, 2015	0.41	0.42	0.39	0.39
2149	NYSE	DNN	Fri, Oct 30, 2015	0.44	0.44	0.41	0.41
2148	NYSE	DNN	Thu, Oct 29, 2015	0.43	0.44	0.43	0.43
2147	NYSE	DNN	Wed, Oct 28, 2015	0.44	0.46	0.43	0.43
2146	NYSE	DNN	Tue, Oct 27, 2015	0.44	0.45	0.42	0.43
2145	NYSE	DNN	Mon, Oct 26, 2015	0.43	0.47	0.43	0.44
2144	NYSE	DNN	Fri, Oct 23, 2015	0.43	0.44	0.42	0.44
2143	NYSE	DNN	Thu, Oct 22, 2015	0.46	0.46	0.42	0.44
2142	NYSE	DNN	Wed, Oct 21, 2015	0.47	0.49	0.45	0.46
2141	NYSE	DNN	Tue, Oct 20, 2015	0.49	0.50	0.49	0.49
2140	NYSE	DNN	Mon, Oct 19, 2015	0.52	0.53	0.48	0.49
2139	NYSE	DNN	Fri, Oct 16, 2015	0.54	0.55	0.53	0.53
2138	NYSE	DNN	Thu, Oct 15, 2015	0.50	0.56	0.50	0.54
2137	NYSE	DNN	Wed, Oct 14, 2015	0.51	0.53	0.49	0.53
2136	NYSE	DNN	Tue, Oct 13, 2015	0.49	0.53	0.49	0.51
2135	NYSE	DNN	Mon, Oct 12, 2015	0.52	0.52	0.49	0.50
2134	NYSE	DNN	Fri, Oct 9, 2015	0.52	0.53	0.48	0.53
2133	NYSE	DNN	Thu, Oct 8, 2015	0.49	0.52	0.47	0.51
2132	NYSE	DNN	Wed, Oct 7, 2015	0.46	0.49	0.45	0.49
2131	NYSE	DNN	Tue, Oct 6, 2015	0.44	0.45	0.43	0.45
2130	NYSE	DNN	Mon, Oct 5, 2015	0.40	0.45	0.40	0.44
2129	NYSE	DNN	Fri, Oct 2, 2015	0.38	0.40	0.38	0.40
2128	NYSE	DNN	Thu, Oct 1, 2015	0.40	0.41	0.37	0.38
2127	NYSE	DNN	Wed, Sep 30, 2015	0.37	0.40	0.37	0.38
2126	NYSE	DNN	Tue, Sep 29, 2015	0.37	0.39	0.36	0.37
2125	NYSE	DNN	Mon, Sep 28, 2015	0.40	0.40	0.36	0.37
2124	NYSE	DNN	Fri, Sep 25, 2015	0.40	0.41	0.39	0.39
2123	NYSE	DNN	Thu, Sep 24, 2015	0.41	0.41	0.40	0.40
2122	NYSE	DNN	Wed, Sep 23, 2015	0.42	0.42	0.41	0.41
2121	NYSE	DNN	Tue, Sep 22, 2015	0.42	0.42	0.39	0.42
2120	NYSE	DNN	Mon, Sep 21, 2015	0.44	0.44	0.42	0.42
2119	NYSE	DNN	Fri, Sep 18, 2015	0.45	0.45	0.42	0.43
2118	NYSE	DNN	Thu, Sep 17, 2015	0.45	0.45	0.44	0.44
2117	NYSE	DNN	Wed, Sep 16, 2015	0.43	0.46	0.43	0.45
2116	NYSE	DNN	Tue, Sep 15, 2015	0.43	0.45	0.43	0.43
2115	NYSE	DNN	Mon, Sep 14, 2015	0.45	0.45	0.43	0.44
2114	NYSE	DNN	Fri, Sep 11, 2015	0.46	0.46	0.44	0.45
2113	NYSE	DNN	Thu, Sep 10, 2015	0.47	0.48	0.46	0.47
2112	NYSE	DNN	Wed, Sep 9, 2015	0.49	0.49	0.46	0.47
2111	NYSE	DNN	Tue, Sep 8, 2015	0.48	0.50	0.48	0.50
2110	NYSE	DNN	Fri, Sep 4, 2015	0.47	0.49	0.47	0.47
2109	NYSE	DNN	Thu, Sep 3, 2015	0.48	0.49	0.46	0.49
2108	NYSE	DNN	Wed, Sep 2, 2015	0.47	0.49	0.46	0.47
2107	NYSE	DNN	Tue, Sep 1, 2015	0.48	0.50	0.48	0.49
2106	NYSE	DNN	Mon, Aug 31, 2015	0.48	0.50	0.47	0.49
2105	NYSE	DNN	Fri, Aug 28, 2015	0.46	0.49	0.46	0.49
2104	NYSE	DNN	Thu, Aug 27, 2015	0.43	0.46	0.42	0.46
2103	NYSE	DNN	Wed, Aug 26, 2015	0.44	0.44	0.41	0.43
2102	NYSE	DNN	Tue, Aug 25, 2015	0.46	0.47	0.43	0.43
2101	NYSE	DNN	Mon, Aug 24, 2015	0.46	0.47	0.43	0.44
2100	NYSE	DNN	Fri, Aug 21, 2015	0.48	0.50	0.46	0.49
2099	NYSE	DNN	Thu, Aug 20, 2015	0.49	0.50	0.47	0.48
2098	NYSE	DNN	Wed, Aug 19, 2015	0.51	0.51	0.49	0.49
2097	NYSE	DNN	Tue, Aug 18, 2015	0.52	0.52	0.50	0.52
2096	NYSE	DNN	Mon, Aug 17, 2015	0.51	0.53	0.51	0.51
2095	NYSE	DNN	Fri, Aug 14, 2015	0.50	0.52	0.50	0.51
2094	NYSE	DNN	Thu, Aug 13, 2015	0.52	0.52	0.50	0.50
2093	NYSE	DNN	Wed, Aug 12, 2015	0.51	0.53	0.50	0.51
2092	NYSE	DNN	Tue, Aug 11, 2015	0.53	0.54	0.51	0.51
2091	NYSE	DNN	Mon, Aug 10, 2015	0.49	0.55	0.48	0.54
2090	NYSE	DNN	Fri, Aug 7, 2015	0.50	0.50	0.47	0.49
2089	NYSE	DNN	Thu, Aug 6, 2015	0.50	0.51	0.48	0.50
2088	NYSE	DNN	Wed, Aug 5, 2015	0.50	0.51	0.49	0.50
2087	NYSE	DNN	Tue, Aug 4, 2015	0.54	0.54	0.50	0.50
2086	NYSE	DNN	Mon, Aug 3, 2015	0.54	0.55	0.53	0.54
2085	NYSE	DNN	Fri, Jul 31, 2015	0.51	0.54	0.51	0.53
2084	NYSE	DNN	Thu, Jul 30, 2015	0.49	0.52	0.49	0.50
2083	NYSE	DNN	Wed, Jul 29, 2015	0.47	0.50	0.46	0.48
2082	NYSE	DNN	Tue, Jul 28, 2015	0.45	0.47	0.43	0.46
2081	NYSE	DNN	Mon, Jul 27, 2015	0.48	0.49	0.43	0.44
2080	NYSE	DNN	Fri, Jul 24, 2015	0.50	0.51	0.48	0.49
2079	NYSE	DNN	Thu, Jul 23, 2015	0.52	0.53	0.49	0.51
2078	NYSE	DNN	Wed, Jul 22, 2015	0.52	0.53	0.51	0.52
2077	NYSE	DNN	Tue, Jul 21, 2015	0.53	0.55	0.51	0.53
2076	NYSE	DNN	Mon, Jul 20, 2015	0.58	0.58	0.52	0.53
2075	NYSE	DNN	Fri, Jul 17, 2015	0.60	0.60	0.56	0.58
2074	NYSE	DNN	Thu, Jul 16, 2015	0.60	0.61	0.59	0.61
2073	NYSE	DNN	Wed, Jul 15, 2015	0.61	0.61	0.58	0.59
2072	NYSE	DNN	Tue, Jul 14, 2015	0.62	0.64	0.61	0.62
2071	NYSE	DNN	Mon, Jul 13, 2015	0.64	0.64	0.61	0.63
2070	NYSE	DNN	Fri, Jul 10, 2015	0.64	0.66	0.63	0.64
2069	NYSE	DNN	Thu, Jul 9, 2015	0.66	0.67	0.64	0.64
2068	NYSE	DNN	Wed, Jul 8, 2015	0.67	0.69	0.65	0.67
2067	NYSE	DNN	Tue, Jul 7, 2015	0.68	0.69	0.64	0.67
2066	NYSE	DNN	Mon, Jul 6, 2015	0.72	0.72	0.69	0.70
2065	NYSE	DNN	Thu, Jul 2, 2015	0.73	0.74	0.71	0.74
2064	NYSE	DNN	Wed, Jul 1, 2015	0.73	0.74	0.71	0.74
2063	NYSE	DNN	Tue, Jun 30, 2015	0.74	0.75	0.72	0.75
2062	NYSE	DNN	Mon, Jun 29, 2015	0.76	0.77	0.71	0.75
2061	NYSE	DNN	Fri, Jun 26, 2015	0.77	0.77	0.76	0.77
2060	NYSE	DNN	Thu, Jun 25, 2015	0.78	0.79	0.76	0.78
2059	NYSE	DNN	Wed, Jun 24, 2015	0.79	0.80	0.78	0.79
2058	NYSE	DNN	Tue, Jun 23, 2015	0.77	0.79	0.76	0.79
2057	NYSE	DNN	Mon, Jun 22, 2015	0.79	0.79	0.76	0.78
2056	NYSE	DNN	Fri, Jun 19, 2015	0.79	0.79	0.77	0.78
2055	NYSE	DNN	Thu, Jun 18, 2015	0.79	0.80	0.77	0.79
2054	NYSE	DNN	Wed, Jun 17, 2015	0.81	0.81	0.76	0.78
2053	NYSE	DNN	Tue, Jun 16, 2015	0.80	0.82	0.80	0.81
2052	NYSE	DNN	Mon, Jun 15, 2015	0.82	0.82	0.80	0.82
2051	NYSE	DNN	Fri, Jun 12, 2015	0.83	0.83	0.82	0.83
2050	NYSE	DNN	Thu, Jun 11, 2015	0.83	0.84	0.81	0.84
2049	NYSE	DNN	Wed, Jun 10, 2015	0.83	0.84	0.82	0.82
2048	NYSE	DNN	Tue, Jun 9, 2015	0.82	0.83	0.82	0.83
2047	NYSE	DNN	Mon, Jun 8, 2015	0.85	0.85	0.82	0.82
2046	NYSE	DNN	Fri, Jun 5, 2015	0.82	0.85	0.80	0.85
2045	NYSE	DNN	Thu, Jun 4, 2015	0.83	0.83	0.82	0.83
2044	NYSE	DNN	Wed, Jun 3, 2015	0.85	0.85	0.82	0.84
2043	NYSE	DNN	Tue, Jun 2, 2015	0.82	0.85	0.82	0.85
2042	NYSE	DNN	Mon, Jun 1, 2015	0.83	0.84	0.80	0.82
2041	NYSE	DNN	Fri, May 29, 2015	0.82	0.84	0.82	0.83
2040	NYSE	DNN	Thu, May 28, 2015	0.83	0.85	0.82	0.84
2039	NYSE	DNN	Wed, May 27, 2015	0.84	0.84	0.82	0.84
2038	NYSE	DNN	Tue, May 26, 2015	0.85	0.88	0.82	0.84
2037	NYSE	DNN	Fri, May 22, 2015	0.85	0.87	0.84	0.85
2036	NYSE	DNN	Thu, May 21, 2015	0.86	0.87	0.85	0.86
2035	NYSE	DNN	Wed, May 20, 2015	0.86	0.87	0.85	0.85
2034	NYSE	DNN	Tue, May 19, 2015	0.88	0.89	0.86	0.86
2033	NYSE	DNN	Mon, May 18, 2015	0.91	0.92	0.89	0.91
2032	NYSE	DNN	Fri, May 15, 2015	0.92	0.92	0.88	0.89
2031	NYSE	DNN	Thu, May 14, 2015	0.94	0.95	0.92	0.93
2030	NYSE	DNN	Wed, May 13, 2015	0.89	0.94	0.86	0.94
2029	NYSE	DNN	Tue, May 12, 2015	0.85	0.90	0.85	0.88
2028	NYSE	DNN	Mon, May 11, 2015	0.89	0.89	0.85	0.86
2027	NYSE	DNN	Fri, May 8, 2015	0.85	0.88	0.83	0.88
2026	NYSE	DNN	Thu, May 7, 2015	0.86	0.86	0.83	0.83
2025	NYSE	DNN	Wed, May 6, 2015	0.89	0.90	0.86	0.87
2024	NYSE	DNN	Tue, May 5, 2015	0.89	0.91	0.88	0.91
2023	NYSE	DNN	Mon, May 4, 2015	0.89	0.89	0.87	0.89
2022	NYSE	DNN	Fri, May 1, 2015	0.88	0.89	0.86	0.87
2021	NYSE	DNN	Thu, Apr 30, 2015	0.90	0.91	0.87	0.89
2020	NYSE	DNN	Wed, Apr 29, 2015	0.95	0.95	0.89	0.91
2019	NYSE	DNN	Tue, Apr 28, 2015	0.97	0.97	0.94	0.97
2018	NYSE	DNN	Mon, Apr 27, 2015	0.97	0.99	0.95	0.95
2017	NYSE	DNN	Fri, Apr 24, 2015	0.99	0.99	0.94	0.95
2016	NYSE	DNN	Thu, Apr 23, 2015	0.95	0.99	0.93	0.97
2015	NYSE	DNN	Wed, Apr 22, 2015	0.85	0.95	0.84	0.92
2014	NYSE	DNN	Tue, Apr 21, 2015	0.85	0.85	0.83	0.84
2013	NYSE	DNN	Mon, Apr 20, 2015	0.84	0.86	0.83	0.85
2012	NYSE	DNN	Fri, Apr 17, 2015	0.83	0.86	0.82	0.83
2011	NYSE	DNN	Thu, Apr 16, 2015	0.88	0.88	0.84	0.84
2010	NYSE	DNN	Wed, Apr 15, 2015	0.82	0.90	0.81	0.88
2009	NYSE	DNN	Tue, Apr 14, 2015	0.80	0.82	0.80	0.82
2008	NYSE	DNN	Mon, Apr 13, 2015	0.81	0.82	0.80	0.81
2007	NYSE	DNN	Fri, Apr 10, 2015	0.81	0.81	0.80	0.80
2006	NYSE	DNN	Thu, Apr 9, 2015	0.79	0.81	0.79	0.80
2005	NYSE	DNN	Wed, Apr 8, 2015	0.81	0.82	0.76	0.79
2004	NYSE	DNN	Tue, Apr 7, 2015	0.82	0.82	0.81	0.81
2003	NYSE	DNN	Mon, Apr 6, 2015	0.80	0.82	0.80	0.82
2002	NYSE	DNN	Thu, Apr 2, 2015	0.80	0.81	0.79	0.81
2001	NYSE	DNN	Wed, Apr 1, 2015	0.79	0.81	0.78	0.80
2000	NYSE	DNN	Tue, Mar 31, 2015	0.80	0.80	0.77	0.79
1999	NYSE	DNN	Mon, Mar 30, 2015	0.80	0.82	0.79	0.79
1998	NYSE	DNN	Fri, Mar 27, 2015	0.81	0.82	0.79	0.80
1997	NYSE	DNN	Thu, Mar 26, 2015	0.82	0.84	0.81	0.82
1996	NYSE	DNN	Wed, Mar 25, 2015	0.83	0.85	0.80	0.83
1995	NYSE	DNN	Tue, Mar 24, 2015	0.80	0.83	0.80	0.81
1994	NYSE	DNN	Mon, Mar 23, 2015	0.80	0.82	0.80	0.80
1993	NYSE	DNN	Fri, Mar 20, 2015	0.81	0.82	0.79	0.81
1992	NYSE	DNN	Thu, Mar 19, 2015	0.83	0.83	0.77	0.79
1991	NYSE	DNN	Wed, Mar 18, 2015	0.82	0.84	0.81	0.84
1990	NYSE	DNN	Tue, Mar 17, 2015	0.80	0.82	0.80	0.82
1989	NYSE	DNN	Mon, Mar 16, 2015	0.81	0.82	0.80	0.81
1988	NYSE	DNN	Fri, Mar 13, 2015	0.84	0.84	0.81	0.82
1987	NYSE	DNN	Thu, Mar 12, 2015	0.82	0.84	0.82	0.83
1986	NYSE	DNN	Wed, Mar 11, 2015	0.81	0.83	0.81	0.82
1985	NYSE	DNN	Tue, Mar 10, 2015	0.85	0.85	0.81	0.82
1984	NYSE	DNN	Mon, Mar 9, 2015	0.87	0.88	0.85	0.85
1983	NYSE	DNN	Fri, Mar 6, 2015	0.89	0.90	0.86	0.87
1982	NYSE	DNN	Thu, Mar 5, 2015	0.87	0.90	0.87	0.88
1981	NYSE	DNN	Wed, Mar 4, 2015	0.90	0.90	0.87	0.88
1980	NYSE	DNN	Tue, Mar 3, 2015	0.88	0.90	0.88	0.89
1979	NYSE	DNN	Mon, Mar 2, 2015	0.90	0.91	0.88	0.89
1978	NYSE	DNN	Fri, Feb 27, 2015	0.90	0.90	0.88	0.89
1977	NYSE	DNN	Thu, Feb 26, 2015	0.91	0.91	0.87	0.89
1976	NYSE	DNN	Wed, Feb 25, 2015	0.89	0.92	0.88	0.92
1975	NYSE	DNN	Tue, Feb 24, 2015	0.91	0.91	0.89	0.90
1974	NYSE	DNN	Mon, Feb 23, 2015	0.92	0.92	0.87	0.90
1973	NYSE	DNN	Fri, Feb 20, 2015	0.94	0.94	0.90	0.90
1972	NYSE	DNN	Thu, Feb 19, 2015	0.95	0.95	0.92	0.93
1971	NYSE	DNN	Wed, Feb 18, 2015	0.96	0.97	0.93	0.96
1970	NYSE	DNN	Tue, Feb 17, 2015	0.93	0.98	0.93	0.95
1969	NYSE	DNN	Fri, Feb 13, 2015	0.93	0.94	0.91	0.93
1968	NYSE	DNN	Thu, Feb 12, 2015	0.92	0.94	0.91	0.91
1967	NYSE	DNN	Wed, Feb 11, 2015	0.90	0.92	0.89	0.91
1966	NYSE	DNN	Tue, Feb 10, 2015	0.92	0.92	0.89	0.90
1965	NYSE	DNN	Mon, Feb 9, 2015	0.93	0.93	0.90	0.90
1964	NYSE	DNN	Fri, Feb 6, 2015	0.93	0.93	0.89	0.91
1963	NYSE	DNN	Thu, Feb 5, 2015	0.87	0.92	0.87	0.91
1962	NYSE	DNN	Wed, Feb 4, 2015	0.90	0.92	0.84	0.89
1961	NYSE	DNN	Tue, Feb 3, 2015	0.87	0.89	0.87	0.89
1960	NYSE	DNN	Mon, Feb 2, 2015	0.85	0.88	0.85	0.87
1959	NYSE	DNN	Fri, Jan 30, 2015	0.86	0.87	0.84	0.86
1958	NYSE	DNN	Thu, Jan 29, 2015	0.89	0.89	0.83	0.85
1957	NYSE	DNN	Wed, Jan 28, 2015	0.88	0.89	0.86	0.86
1956	NYSE	DNN	Tue, Jan 27, 2015	0.89	0.91	0.88	0.88
1955	NYSE	DNN	Mon, Jan 26, 2015	0.87	0.90	0.87	0.88
1954	NYSE	DNN	Fri, Jan 23, 2015	0.87	0.88	0.86	0.86
1953	NYSE	DNN	Thu, Jan 22, 2015	0.91	0.91	0.87	0.88
1952	NYSE	DNN	Wed, Jan 21, 2015	0.92	0.92	0.87	0.88
1951	NYSE	DNN	Tue, Jan 20, 2015	0.90	0.92	0.88	0.89
1950	NYSE	DNN	Fri, Jan 16, 2015	0.88	0.92	0.86	0.90
1949	NYSE	DNN	Thu, Jan 15, 2015	0.88	0.90	0.87	0.88
1948	NYSE	DNN	Wed, Jan 14, 2015	0.90	0.90	0.85	0.89
1947	NYSE	DNN	Tue, Jan 13, 2015	0.94	0.95	0.90	0.95
1946	NYSE	DNN	Mon, Jan 12, 2015	0.95	0.95	0.90	0.95
1945	NYSE	DNN	Fri, Jan 9, 2015	0.98	0.98	0.93	0.95
1944	NYSE	DNN	Thu, Jan 8, 2015	0.95	0.98	0.94	0.97
1943	NYSE	DNN	Wed, Jan 7, 2015	0.93	0.95	0.92	0.95
1942	NYSE	DNN	Tue, Jan 6, 2015	0.93	0.95	0.92	0.93
1941	NYSE	DNN	Mon, Jan 5, 2015	0.98	1.00	0.93	0.93
1940	NYSE	DNN	Fri, Jan 2, 2015	0.95	1.00	0.95	0.99
1939	NYSE	DNN	Wed, Dec 31, 2014	0.94	0.97	0.93	0.93
1938	NYSE	DNN	Tue, Dec 30, 2014	0.97	0.97	0.95	0.95
1937	NYSE	DNN	Mon, Dec 29, 2014	0.99	0.99	0.97	0.97
1936	NYSE	DNN	Fri, Dec 26, 2014	0.98	0.99	0.96	0.96
1935	NYSE	DNN	Wed, Dec 24, 2014	1.00	1.00	0.98	0.99
1934	NYSE	DNN	Tue, Dec 23, 2014	0.98	1.00	0.97	1.00
1933	NYSE	DNN	Mon, Dec 22, 2014	1.01	1.02	0.97	1.00
1932	NYSE	DNN	Fri, Dec 19, 2014	0.99	1.02	0.98	1.00
1931	NYSE	DNN	Thu, Dec 18, 2014	0.98	1.02	0.98	0.98
1930	NYSE	DNN	Wed, Dec 17, 2014	0.94	1.00	0.92	0.98
1929	NYSE	DNN	Tue, Dec 16, 2014	0.95	0.95	0.92	0.95
1928	NYSE	DNN	Mon, Dec 15, 2014	0.96	0.97	0.93	0.97
1927	NYSE	DNN	Fri, Dec 12, 2014	0.95	0.97	0.95	0.96
1926	NYSE	DNN	Thu, Dec 11, 2014	0.95	0.97	0.95	0.97
1925	NYSE	DNN	Wed, Dec 10, 2014	1.00	1.00	0.95	0.95
1924	NYSE	DNN	Tue, Dec 9, 2014	0.97	0.99	0.97	0.99
1923	NYSE	DNN	Mon, Dec 8, 2014	1.01	1.01	0.96	0.99
1922	NYSE	DNN	Fri, Dec 5, 2014	0.98	1.01	0.97	1.00
1921	NYSE	DNN	Thu, Dec 4, 2014	1.01	1.01	0.98	0.98
1920	NYSE	DNN	Wed, Dec 3, 2014	0.97	1.00	0.97	1.00
1919	NYSE	DNN	Tue, Dec 2, 2014	0.98	1.00	0.97	0.98
1918	NYSE	DNN	Mon, Dec 1, 2014	1.01	1.02	0.98	0.99
1917	NYSE	DNN	Fri, Nov 28, 2014	1.05	1.06	1.01	1.02
1916	NYSE	DNN	Wed, Nov 26, 2014	1.10	1.11	1.09	1.09
1915	NYSE	DNN	Tue, Nov 25, 2014	1.12	1.13	1.10	1.11
1914	NYSE	DNN	Mon, Nov 24, 2014	1.17	1.17	1.10	1.13
1913	NYSE	DNN	Fri, Nov 21, 2014	1.20	1.22	1.16	1.17
1912	NYSE	DNN	Thu, Nov 20, 2014	1.13	1.17	1.13	1.17
1911	NYSE	DNN	Wed, Nov 19, 2014	1.22	1.22	1.13	1.14
1910	NYSE	DNN	Tue, Nov 18, 2014	1.19	1.22	1.19	1.21
1909	NYSE	DNN	Mon, Nov 17, 2014	1.20	1.21	1.17	1.17
1908	NYSE	DNN	Fri, Nov 14, 2014	1.15	1.19	1.12	1.19
1907	NYSE	DNN	Thu, Nov 13, 2014	1.17	1.19	1.12	1.14
1906	NYSE	DNN	Wed, Nov 12, 2014	1.19	1.20	1.16	1.19
1905	NYSE	DNN	Tue, Nov 11, 2014	1.21	1.23	1.16	1.18
1904	NYSE	DNN	Mon, Nov 10, 2014	1.15	1.23	1.15	1.20
1903	NYSE	DNN	Fri, Nov 7, 2014	0.97	1.14	0.92	1.12
1902	NYSE	DNN	Thu, Nov 6, 2014	0.94	0.94	0.90	0.90
1901	NYSE	DNN	Wed, Nov 5, 2014	0.93	0.94	0.90	0.93
1900	NYSE	DNN	Tue, Nov 4, 2014	0.91	0.92	0.90	0.91
1899	NYSE	DNN	Mon, Nov 3, 2014	0.93	0.94	0.91	0.93
1898	NYSE	DNN	Fri, Oct 31, 2014	0.92	0.94	0.92	0.93
1897	NYSE	DNN	Thu, Oct 30, 2014	0.97	0.97	0.94	0.94
1896	NYSE	DNN	Wed, Oct 29, 2014	0.97	0.98	0.96	0.97
1895	NYSE	DNN	Tue, Oct 28, 2014	0.94	0.97	0.94	0.96
1894	NYSE	DNN	Mon, Oct 27, 2014	0.96	0.97	0.94	0.94
1893	NYSE	DNN	Fri, Oct 24, 2014	1.00	1.00	0.96	0.96
1892	NYSE	DNN	Thu, Oct 23, 2014	0.97	1.00	0.97	1.00
1891	NYSE	DNN	Wed, Oct 22, 2014	1.01	1.01	0.97	0.98
1890	NYSE	DNN	Tue, Oct 21, 2014	1.03	1.04	1.01	1.01
1889	NYSE	DNN	Mon, Oct 20, 2014	0.99	1.03	0.99	1.02
1888	NYSE	DNN	Fri, Oct 17, 2014	0.98	1.01	0.97	0.98
1887	NYSE	DNN	Thu, Oct 16, 2014	0.91	0.99	0.90	0.97
1886	NYSE	DNN	Wed, Oct 15, 2014	0.97	0.97	0.92	0.92
1885	NYSE	DNN	Tue, Oct 14, 2014	0.96	0.99	0.95	0.97
1884	NYSE	DNN	Mon, Oct 13, 2014	0.98	0.99	0.96	0.97
1883	NYSE	DNN	Fri, Oct 10, 2014	1.02	1.02	0.97	0.99
1882	NYSE	DNN	Thu, Oct 9, 2014	1.02	1.03	1.01	1.01
1881	NYSE	DNN	Wed, Oct 8, 2014	1.05	1.06	1.01	1.02
1880	NYSE	DNN	Tue, Oct 7, 2014	1.08	1.08	1.05	1.06
1879	NYSE	DNN	Mon, Oct 6, 2014	1.08	1.09	1.07	1.08
1878	NYSE	DNN	Fri, Oct 3, 2014	1.08	1.09	1.06	1.06
1877	NYSE	DNN	Thu, Oct 2, 2014	1.09	1.10	1.05	1.08
1876	NYSE	DNN	Wed, Oct 1, 2014	1.14	1.14	1.08	1.09
1875	NYSE	DNN	Tue, Sep 30, 2014	1.14	1.16	1.13	1.14
1874	NYSE	DNN	Mon, Sep 29, 2014	1.16	1.16	1.13	1.15
1873	NYSE	DNN	Fri, Sep 26, 2014	1.17	1.17	1.15	1.16
1872	NYSE	DNN	Thu, Sep 25, 2014	1.17	1.18	1.16	1.18
1871	NYSE	DNN	Wed, Sep 24, 2014	1.17	1.20	1.16	1.20
1870	NYSE	DNN	Tue, Sep 23, 2014	1.17	1.19	1.16	1.17
1869	NYSE	DNN	Mon, Sep 22, 2014	1.24	1.24	1.18	1.19
1868	NYSE	DNN	Fri, Sep 19, 2014	1.24	1.27	1.21	1.25
1867	NYSE	DNN	Thu, Sep 18, 2014	1.25	1.26	1.24	1.25
1866	NYSE	DNN	Wed, Sep 17, 2014	1.24	1.26	1.22	1.24
1865	NYSE	DNN	Tue, Sep 16, 2014	1.20	1.23	1.20	1.23
1864	NYSE	DNN	Mon, Sep 15, 2014	1.22	1.23	1.20	1.21
1863	NYSE	DNN	Fri, Sep 12, 2014	1.22	1.26	1.21	1.22
1862	NYSE	DNN	Thu, Sep 11, 2014	1.22	1.23	1.21	1.22
1861	NYSE	DNN	Wed, Sep 10, 2014	1.22	1.24	1.21	1.22
1860	NYSE	DNN	Tue, Sep 9, 2014	1.24	1.25	1.21	1.23
1859	NYSE	DNN	Mon, Sep 8, 2014	1.27	1.28	1.23	1.25
1858	NYSE	DNN	Fri, Sep 5, 2014	1.30	1.31	1.26	1.28
1857	NYSE	DNN	Thu, Sep 4, 2014	1.34	1.34	1.28	1.30
1856	NYSE	DNN	Wed, Sep 3, 2014	1.31	1.34	1.31	1.33
1855	NYSE	DNN	Tue, Sep 2, 2014	1.35	1.36	1.31	1.31
1854	NYSE	DNN	Fri, Aug 29, 2014	1.32	1.36	1.32	1.36
1853	NYSE	DNN	Thu, Aug 28, 2014	1.33	1.35	1.32	1.33
1852	NYSE	DNN	Wed, Aug 27, 2014	1.34	1.35	1.33	1.33
1851	NYSE	DNN	Tue, Aug 26, 2014	1.32	1.35	1.32	1.34
1850	NYSE	DNN	Mon, Aug 25, 2014	1.32	1.33	1.31	1.33
1849	NYSE	DNN	Fri, Aug 22, 2014	1.30	1.33	1.30	1.32
1848	NYSE	DNN	Thu, Aug 21, 2014	1.32	1.33	1.30	1.31
1847	NYSE	DNN	Wed, Aug 20, 2014	1.34	1.37	1.32	1.33
1846	NYSE	DNN	Tue, Aug 19, 2014	1.32	1.36	1.29	1.35
1845	NYSE	DNN	Mon, Aug 18, 2014	1.29	1.33	1.28	1.31
1844	NYSE	DNN	Fri, Aug 15, 2014	1.31	1.32	1.27	1.29
1843	NYSE	DNN	Thu, Aug 14, 2014	1.29	1.32	1.28	1.31
1842	NYSE	DNN	Wed, Aug 13, 2014	1.25	1.29	1.25	1.28
1841	NYSE	DNN	Tue, Aug 12, 2014	1.25	1.27	1.25	1.25
1840	NYSE	DNN	Mon, Aug 11, 2014	1.26	1.28	1.25	1.25
1839	NYSE	DNN	Fri, Aug 8, 2014	1.26	1.27	1.23	1.26
1838	NYSE	DNN	Thu, Aug 7, 2014	1.28	1.29	1.23	1.26
1837	NYSE	DNN	Wed, Aug 6, 2014	1.29	1.31	1.28	1.30
1836	NYSE	DNN	Tue, Aug 5, 2014	1.27	1.30	1.27	1.29
1835	NYSE	DNN	Mon, Aug 4, 2014	1.29	1.29	1.25	1.27
1834	NYSE	DNN	Fri, Aug 1, 2014	1.32	1.35	1.29	1.29
1833	NYSE	DNN	Thu, Jul 31, 2014	1.33	1.35	1.29	1.31
1832	NYSE	DNN	Wed, Jul 30, 2014	1.36	1.38	1.33	1.34
1831	NYSE	DNN	Tue, Jul 29, 2014	1.33	1.41	1.33	1.36
1830	NYSE	DNN	Mon, Jul 28, 2014	1.35	1.37	1.31	1.33
1829	NYSE	DNN	Fri, Jul 25, 2014	1.31	1.36	1.31	1.35
1828	NYSE	DNN	Thu, Jul 24, 2014	1.34	1.36	1.30	1.31
1827	NYSE	DNN	Wed, Jul 23, 2014	1.34	1.39	1.33	1.34
1826	NYSE	DNN	Tue, Jul 22, 2014	1.39	1.40	1.32	1.33
1825	NYSE	DNN	Mon, Jul 21, 2014	1.30	1.38	1.30	1.37
1824	NYSE	DNN	Fri, Jul 18, 2014	1.28	1.33	1.27	1.32
1823	NYSE	DNN	Thu, Jul 17, 2014	1.30	1.32	1.27	1.29
1822	NYSE	DNN	Wed, Jul 16, 2014	1.22	1.32	1.22	1.30
1821	NYSE	DNN	Tue, Jul 15, 2014	1.25	1.25	1.20	1.21
1820	NYSE	DNN	Mon, Jul 14, 2014	1.26	1.28	1.24	1.25
1819	NYSE	DNN	Fri, Jul 11, 2014	1.25	1.26	1.24	1.25
1818	NYSE	DNN	Thu, Jul 10, 2014	1.28	1.28	1.23	1.24
1817	NYSE	DNN	Wed, Jul 9, 2014	1.31	1.31	1.26	1.28
1816	NYSE	DNN	Tue, Jul 8, 2014	1.31	1.32	1.27	1.31
1815	NYSE	DNN	Mon, Jul 7, 2014	1.32	1.35	1.31	1.31
1814	NYSE	DNN	Thu, Jul 3, 2014	1.32	1.35	1.29	1.35
1813	NYSE	DNN	Wed, Jul 2, 2014	1.29	1.34	1.28	1.32
1812	NYSE	DNN	Tue, Jul 1, 2014	1.22	1.29	1.22	1.28
1811	NYSE	DNN	Mon, Jun 30, 2014	1.22	1.27	1.22	1.23
1810	NYSE	DNN	Fri, Jun 27, 2014	1.21	1.24	1.21	1.24
1809	NYSE	DNN	Thu, Jun 26, 2014	1.22	1.23	1.20	1.22
1808	NYSE	DNN	Wed, Jun 25, 2014	1.21	1.23	1.20	1.22
1807	NYSE	DNN	Tue, Jun 24, 2014	1.23	1.24	1.20	1.20
1806	NYSE	DNN	Mon, Jun 23, 2014	1.25	1.25	1.22	1.23
1805	NYSE	DNN	Fri, Jun 20, 2014	1.25	1.26	1.22	1.23
1804	NYSE	DNN	Thu, Jun 19, 2014	1.26	1.26	1.22	1.23
1803	NYSE	DNN	Wed, Jun 18, 2014	1.30	1.30	1.26	1.26
1802	NYSE	DNN	Tue, Jun 17, 2014	1.23	1.29	1.21	1.28
1801	NYSE	DNN	Mon, Jun 16, 2014	1.23	1.25	1.20	1.23
1800	NYSE	DNN	Fri, Jun 13, 2014	1.17	1.23	1.17	1.23
1799	NYSE	DNN	Thu, Jun 12, 2014	1.20	1.20	1.17	1.17
1798	NYSE	DNN	Wed, Jun 11, 2014	1.18	1.19	1.17	1.18
1797	NYSE	DNN	Tue, Jun 10, 2014	1.19	1.20	1.18	1.19
1796	NYSE	DNN	Mon, Jun 9, 2014	1.16	1.20	1.16	1.20
1795	NYSE	DNN	Fri, Jun 6, 2014	1.18	1.18	1.16	1.18
1794	NYSE	DNN	Thu, Jun 5, 2014	1.18	1.19	1.16	1.17
1793	NYSE	DNN	Wed, Jun 4, 2014	1.19	1.21	1.16	1.18
1792	NYSE	DNN	Tue, Jun 3, 2014	1.22	1.22	1.18	1.18
1791	NYSE	DNN	Mon, Jun 2, 2014	1.23	1.24	1.18	1.20
1790	NYSE	DNN	Fri, May 30, 2014	1.22	1.24	1.20	1.23
1789	NYSE	DNN	Thu, May 29, 2014	1.26	1.26	1.22	1.23
1788	NYSE	DNN	Wed, May 28, 2014	1.27	1.27	1.23	1.25
1787	NYSE	DNN	Tue, May 27, 2014	1.22	1.27	1.22	1.25
1786	NYSE	DNN	Fri, May 23, 2014	1.17	1.22	1.16	1.19
1785	NYSE	DNN	Thu, May 22, 2014	1.16	1.19	1.15	1.15
1784	NYSE	DNN	Wed, May 21, 2014	1.16	1.18	1.15	1.16
1783	NYSE	DNN	Tue, May 20, 2014	1.20	1.22	1.15	1.15
1782	NYSE	DNN	Mon, May 19, 2014	1.17	1.22	1.16	1.20
1781	NYSE	DNN	Fri, May 16, 2014	1.20	1.20	1.16	1.16
1780	NYSE	DNN	Thu, May 15, 2014	1.19	1.22	1.16	1.20
1779	NYSE	DNN	Wed, May 14, 2014	1.25	1.25	1.18	1.19
1778	NYSE	DNN	Tue, May 13, 2014	1.23	1.25	1.20	1.24
1777	NYSE	DNN	Mon, May 12, 2014	1.19	1.23	1.16	1.22
1776	NYSE	DNN	Fri, May 9, 2014	1.17	1.20	1.14	1.20
1775	NYSE	DNN	Thu, May 8, 2014	1.20	1.22	1.18	1.18
1774	NYSE	DNN	Wed, May 7, 2014	1.24	1.28	1.19	1.22
1773	NYSE	DNN	Tue, May 6, 2014	1.29	1.29	1.24	1.25
1772	NYSE	DNN	Mon, May 5, 2014	1.30	1.32	1.29	1.30
1771	NYSE	DNN	Fri, May 2, 2014	1.32	1.34	1.29	1.32
1770	NYSE	DNN	Thu, May 1, 2014	1.37	1.38	1.31	1.32
1769	NYSE	DNN	Wed, Apr 30, 2014	1.28	1.37	1.28	1.37
1768	NYSE	DNN	Tue, Apr 29, 2014	1.33	1.35	1.28	1.31
1767	NYSE	DNN	Mon, Apr 28, 2014	1.40	1.41	1.31	1.34
1766	NYSE	DNN	Fri, Apr 25, 2014	1.45	1.47	1.41	1.41
1765	NYSE	DNN	Thu, Apr 24, 2014	1.49	1.49	1.45	1.45
1764	NYSE	DNN	Wed, Apr 23, 2014	1.45	1.49	1.44	1.47
1763	NYSE	DNN	Tue, Apr 22, 2014	1.53	1.53	1.47	1.47
1762	NYSE	DNN	Mon, Apr 21, 2014	1.50	1.55	1.47	1.51
1761	NYSE	DNN	Thu, Apr 17, 2014	1.47	1.52	1.47	1.50
1760	NYSE	DNN	Wed, Apr 16, 2014	1.47	1.50	1.47	1.47
1759	NYSE	DNN	Tue, Apr 15, 2014	1.51	1.52	1.45	1.47
1758	NYSE	DNN	Mon, Apr 14, 2014	1.52	1.56	1.50	1.51
1757	NYSE	DNN	Fri, Apr 11, 2014	1.50	1.53	1.50	1.52
1756	NYSE	DNN	Thu, Apr 10, 2014	1.52	1.56	1.50	1.50
1755	NYSE	DNN	Wed, Apr 9, 2014	1.52	1.55	1.51	1.53
1754	NYSE	DNN	Tue, Apr 8, 2014	1.50	1.55	1.50	1.52
1753	NYSE	DNN	Mon, Apr 7, 2014	1.56	1.59	1.50	1.50
1752	NYSE	DNN	Fri, Apr 4, 2014	1.56	1.63	1.56	1.58
1751	NYSE	DNN	Thu, Apr 3, 2014	1.58	1.59	1.55	1.55
1750	NYSE	DNN	Wed, Apr 2, 2014	1.56	1.60	1.56	1.60
1749	NYSE	DNN	Tue, Apr 1, 2014	1.51	1.60	1.49	1.58
1748	NYSE	DNN	Mon, Mar 31, 2014	1.48	1.49	1.45	1.47
1747	NYSE	DNN	Fri, Mar 28, 2014	1.50	1.55	1.45	1.45
1746	NYSE	DNN	Thu, Mar 27, 2014	1.44	1.49	1.44	1.49
1745	NYSE	DNN	Wed, Mar 26, 2014	1.48	1.50	1.44	1.44
1744	NYSE	DNN	Tue, Mar 25, 2014	1.49	1.49	1.45	1.46
1743	NYSE	DNN	Mon, Mar 24, 2014	1.55	1.56	1.44	1.49
1742	NYSE	DNN	Fri, Mar 21, 2014	1.66	1.67	1.56	1.56
1741	NYSE	DNN	Thu, Mar 20, 2014	1.61	1.68	1.58	1.64
1740	NYSE	DNN	Wed, Mar 19, 2014	1.60	1.61	1.55	1.55
1739	NYSE	DNN	Tue, Mar 18, 2014	1.55	1.62	1.55	1.60
1738	NYSE	DNN	Mon, Mar 17, 2014	1.55	1.58	1.55	1.56
1737	NYSE	DNN	Fri, Mar 14, 2014	1.59	1.61	1.54	1.55
1736	NYSE	DNN	Thu, Mar 13, 2014	1.62	1.66	1.59	1.59
1735	NYSE	DNN	Wed, Mar 12, 2014	1.50	1.60	1.47	1.60
1734	NYSE	DNN	Tue, Mar 11, 2014	1.64	1.66	1.51	1.52
1733	NYSE	DNN	Mon, Mar 10, 2014	1.64	1.65	1.59	1.61
1732	NYSE	DNN	Fri, Mar 7, 2014	1.63	1.65	1.60	1.64
1731	NYSE	DNN	Thu, Mar 6, 2014	1.70	1.75	1.65	1.65
1730	NYSE	DNN	Wed, Mar 5, 2014	1.75	1.75	1.67	1.69
1729	NYSE	DNN	Tue, Mar 4, 2014	1.64	1.76	1.64	1.74
1728	NYSE	DNN	Mon, Mar 3, 2014	1.62	1.65	1.57	1.64
1727	NYSE	DNN	Fri, Feb 28, 2014	1.59	1.64	1.57	1.63
1726	NYSE	DNN	Thu, Feb 27, 2014	1.65	1.66	1.56	1.58
1725	NYSE	DNN	Wed, Feb 26, 2014	1.61	1.70	1.58	1.62
1724	NYSE	DNN	Tue, Feb 25, 2014	1.41	1.51	1.38	1.51
1723	NYSE	DNN	Mon, Feb 24, 2014	1.35	1.42	1.35	1.38
1722	NYSE	DNN	Fri, Feb 21, 2014	1.29	1.34	1.27	1.34
1721	NYSE	DNN	Thu, Feb 20, 2014	1.29	1.29	1.24	1.26
1720	NYSE	DNN	Wed, Feb 19, 2014	1.34	1.34	1.29	1.30
1719	NYSE	DNN	Tue, Feb 18, 2014	1.35	1.36	1.32	1.35
1718	NYSE	DNN	Fri, Feb 14, 2014	1.36	1.36	1.32	1.35
1717	NYSE	DNN	Thu, Feb 13, 2014	1.37	1.37	1.33	1.34
1716	NYSE	DNN	Wed, Feb 12, 2014	1.31	1.37	1.30	1.35
1715	NYSE	DNN	Tue, Feb 11, 2014	1.29	1.32	1.28	1.29
1714	NYSE	DNN	Mon, Feb 10, 2014	1.33	1.35	1.29	1.30
1713	NYSE	DNN	Fri, Feb 7, 2014	1.28	1.33	1.28	1.32
1712	NYSE	DNN	Thu, Feb 6, 2014	1.27	1.31	1.26	1.28
1711	NYSE	DNN	Wed, Feb 5, 2014	1.22	1.30	1.22	1.26
1710	NYSE	DNN	Tue, Feb 4, 2014	1.27	1.28	1.22	1.24
1709	NYSE	DNN	Mon, Feb 3, 2014	1.37	1.40	1.27	1.27
1708	NYSE	DNN	Fri, Jan 31, 2014	1.41	1.41	1.37	1.37
1707	NYSE	DNN	Thu, Jan 30, 2014	1.39	1.43	1.36	1.42
1706	NYSE	DNN	Wed, Jan 29, 2014	1.40	1.41	1.36	1.37
1705	NYSE	DNN	Tue, Jan 28, 2014	1.35	1.40	1.34	1.39
1704	NYSE	DNN	Mon, Jan 27, 2014	1.33	1.36	1.29	1.33
1703	NYSE	DNN	Fri, Jan 24, 2014	1.33	1.36	1.29	1.29
1702	NYSE	DNN	Wed, Jan 22, 2014	1.40	1.46	1.34	1.40
1701	NYSE	DNN	Tue, Jan 21, 2014	1.33	1.45	1.33	1.39
1700	NYSE	DNN	Fri, Jan 17, 2014	1.30	1.35	1.29	1.32
1699	NYSE	DNN	Thu, Jan 16, 2014	1.32	1.35	1.30	1.30
1698	NYSE	DNN	Wed, Jan 15, 2014	1.24	1.33	1.22	1.30
1697	NYSE	DNN	Tue, Jan 14, 2014	1.21	1.25	1.21	1.23
1696	NYSE	DNN	Mon, Jan 13, 2014	1.20	1.23	1.19	1.21
1695	NYSE	DNN	Fri, Jan 10, 2014	1.19	1.21	1.18	1.19
1694	NYSE	DNN	Thu, Jan 9, 2014	1.22	1.22	1.17	1.18
1693	NYSE	DNN	Wed, Jan 8, 2014	1.17	1.22	1.17	1.22
1692	NYSE	DNN	Tue, Jan 7, 2014	1.17	1.18	1.16	1.16
1691	NYSE	DNN	Mon, Jan 6, 2014	1.18	1.18	1.16	1.16
1690	NYSE	DNN	Fri, Jan 3, 2014	1.18	1.20	1.16	1.17
1689	NYSE	DNN	Thu, Jan 2, 2014	1.22	1.23	1.18	1.18
1688	NYSE	DNN	Tue, Dec 31, 2013	1.24	1.25	1.20	1.20
1687	NYSE	DNN	Mon, Dec 30, 2013	1.22	1.26	1.22	1.24
1686	NYSE	DNN	Fri, Dec 27, 2013	1.20	1.22	1.16	1.22
1685	NYSE	DNN	Thu, Dec 26, 2013	1.18	1.24	1.17	1.23
1684	NYSE	DNN	Tue, Dec 24, 2013	1.18	1.19	1.17	1.18
1683	NYSE	DNN	Mon, Dec 23, 2013	1.14	1.18	1.14	1.18
1682	NYSE	DNN	Fri, Dec 20, 2013	1.15	1.16	1.14	1.14
1681	NYSE	DNN	Thu, Dec 19, 2013	1.15	1.18	1.14	1.15
1680	NYSE	DNN	Wed, Dec 18, 2013	1.17	1.17	1.14	1.16
1679	NYSE	DNN	Tue, Dec 17, 2013	1.15	1.16	1.12	1.16
1678	NYSE	DNN	Mon, Dec 16, 2013	1.13	1.14	1.12	1.13
1677	NYSE	DNN	Fri, Dec 13, 2013	1.13	1.13	1.12	1.12
1676	NYSE	DNN	Thu, Dec 12, 2013	1.12	1.14	1.11	1.13
1675	NYSE	DNN	Wed, Dec 11, 2013	1.15	1.15	1.11	1.12
1674	NYSE	DNN	Tue, Dec 10, 2013	1.08	1.16	1.08	1.15
1673	NYSE	DNN	Mon, Dec 9, 2013	1.13	1.13	1.08	1.08
1672	NYSE	DNN	Fri, Dec 6, 2013	1.09	1.13	1.09	1.13
1671	NYSE	DNN	Thu, Dec 5, 2013	1.11	1.11	1.09	1.10
1670	NYSE	DNN	Wed, Dec 4, 2013	1.08	1.10	1.07	1.10
1669	NYSE	DNN	Tue, Dec 3, 2013	1.09	1.10	1.07	1.08
1668	NYSE	DNN	Mon, Dec 2, 2013	1.13	1.16	1.10	1.10
1667	NYSE	DNN	Fri, Nov 29, 2013	1.15	1.16	1.14	1.15
1666	NYSE	DNN	Wed, Nov 27, 2013	1.18	1.18	1.15	1.15
1665	NYSE	DNN	Tue, Nov 26, 2013	1.17	1.18	1.15	1.15
1664	NYSE	DNN	Mon, Nov 25, 2013	1.16	1.19	1.15	1.17
1663	NYSE	DNN	Fri, Nov 22, 2013	1.10	1.18	1.10	1.17
1662	NYSE	DNN	Thu, Nov 21, 2013	1.09	1.14	1.08	1.14
1661	NYSE	DNN	Wed, Nov 20, 2013	1.08	1.13	1.08	1.09
1660	NYSE	DNN	Tue, Nov 19, 2013	1.07	1.09	1.07	1.08
1659	NYSE	DNN	Mon, Nov 18, 2013	1.09	1.09	1.08	1.08
1658	NYSE	DNN	Fri, Nov 15, 2013	1.08	1.10	1.08	1.09
1657	NYSE	DNN	Thu, Nov 14, 2013	1.09	1.12	1.07	1.08
1656	NYSE	DNN	Wed, Nov 13, 2013	1.08	1.09	1.07	1.08
1655	NYSE	DNN	Tue, Nov 12, 2013	1.09	1.09	1.07	1.08
1654	NYSE	DNN	Mon, Nov 11, 2013	1.09	1.10	1.08	1.09
1653	NYSE	DNN	Fri, Nov 8, 2013	1.09	1.10	1.08	1.10
1652	NYSE	DNN	Thu, Nov 7, 2013	1.10	1.10	1.08	1.08
1651	NYSE	DNN	Wed, Nov 6, 2013	1.08	1.10	1.07	1.10
1650	NYSE	DNN	Tue, Nov 5, 2013	1.09	1.09	1.06	1.07
1649	NYSE	DNN	Mon, Nov 4, 2013	1.07	1.09	1.05	1.07
1648	NYSE	DNN	Fri, Nov 1, 2013	1.08	1.09	1.05	1.05
1647	NYSE	DNN	Thu, Oct 31, 2013	1.10	1.10	1.08	1.09
1646	NYSE	DNN	Wed, Oct 30, 2013	1.10	1.10	1.07	1.09
1645	NYSE	DNN	Tue, Oct 29, 2013	1.08	1.12	1.07	1.08
1644	NYSE	DNN	Mon, Oct 28, 2013	1.10	1.10	1.06	1.06
1643	NYSE	DNN	Fri, Oct 25, 2013	1.05	1.09	1.04	1.08
1642	NYSE	DNN	Thu, Oct 24, 2013	1.04	1.06	1.03	1.04
1641	NYSE	DNN	Wed, Oct 23, 2013	1.01	1.04	1.01	1.04
1640	NYSE	DNN	Tue, Oct 22, 2013	1.02	1.06	1.00	1.03
1639	NYSE	DNN	Mon, Oct 21, 2013	1.00	1.05	1.00	1.03
1638	NYSE	DNN	Fri, Oct 18, 2013	1.01	1.01	0.99	1.00
1637	NYSE	DNN	Thu, Oct 17, 2013	1.01	1.03	1.00	1.01
1636	NYSE	DNN	Wed, Oct 16, 2013	1.01	1.02	0.99	1.01
1635	NYSE	DNN	Tue, Oct 15, 2013	1.02	1.04	1.00	1.01
1634	NYSE	DNN	Mon, Oct 14, 2013	1.01	1.03	0.99	1.03
1633	NYSE	DNN	Fri, Oct 11, 2013	1.02	1.02	0.99	1.01
1632	NYSE	DNN	Thu, Oct 10, 2013	1.02	1.05	1.01	1.02
1631	NYSE	DNN	Wed, Oct 9, 2013	1.02	1.02	0.97	1.02
1630	NYSE	DNN	Tue, Oct 8, 2013	1.05	1.05	1.01	1.02
1629	NYSE	DNN	Mon, Oct 7, 2013	1.07	1.09	1.04	1.05
1628	NYSE	DNN	Fri, Oct 4, 2013	1.11	1.12	1.07	1.09
1627	NYSE	DNN	Thu, Oct 3, 2013	1.15	1.15	1.11	1.11
1626	NYSE	DNN	Wed, Oct 2, 2013	1.10	1.16	1.09	1.16
1625	NYSE	DNN	Tue, Oct 1, 2013	1.09	1.10	1.08	1.10
1624	NYSE	DNN	Mon, Sep 30, 2013	1.09	1.10	1.08	1.08
1623	NYSE	DNN	Fri, Sep 27, 2013	1.10	1.10	1.08	1.10
1622	NYSE	DNN	Thu, Sep 26, 2013	1.08	1.11	1.07	1.09
1621	NYSE	DNN	Wed, Sep 25, 2013	1.08	1.10	1.07	1.09
1620	NYSE	DNN	Tue, Sep 24, 2013	1.10	1.11	1.07	1.09
1619	NYSE	DNN	Mon, Sep 23, 2013	1.08	1.11	1.08	1.10
1618	NYSE	DNN	Fri, Sep 20, 2013	1.12	1.12	1.09	1.09
1617	NYSE	DNN	Thu, Sep 19, 2013	1.11	1.13	1.10	1.12
1616	NYSE	DNN	Wed, Sep 18, 2013	1.11	1.12	1.08	1.10
1615	NYSE	DNN	Tue, Sep 17, 2013	1.15	1.15	1.07	1.10
1614	NYSE	DNN	Mon, Sep 16, 2013	1.17	1.17	1.15	1.15
1613	NYSE	DNN	Fri, Sep 13, 2013	1.16	1.17	1.16	1.16
1612	NYSE	DNN	Thu, Sep 12, 2013	1.20	1.20	1.15	1.16
1611	NYSE	DNN	Wed, Sep 11, 2013	1.19	1.20	1.17	1.20
1610	NYSE	DNN	Tue, Sep 10, 2013	1.16	1.19	1.16	1.18
1609	NYSE	DNN	Mon, Sep 9, 2013	1.16	1.17	1.15	1.15
1608	NYSE	DNN	Fri, Sep 6, 2013	1.15	1.19	1.15	1.17
1607	NYSE	DNN	Thu, Sep 5, 2013	1.16	1.18	1.15	1.16
1606	NYSE	DNN	Wed, Sep 4, 2013	1.13	1.14	1.10	1.14
1605	NYSE	DNN	Tue, Sep 3, 2013	1.15	1.17	1.13	1.14
1604	NYSE	DNN	Fri, Aug 30, 2013	1.15	1.18	1.15	1.16
1603	NYSE	DNN	Thu, Aug 29, 2013	1.17	1.17	1.15	1.15
1602	NYSE	DNN	Wed, Aug 28, 2013	1.17	1.18	1.16	1.17
1601	NYSE	DNN	Tue, Aug 27, 2013	1.18	1.19	1.17	1.17
1600	NYSE	DNN	Mon, Aug 26, 2013	1.20	1.21	1.17	1.17
1599	NYSE	DNN	Fri, Aug 23, 2013	1.18	1.20	1.18	1.20
1598	NYSE	DNN	Thu, Aug 22, 2013	1.17	1.19	1.17	1.17
1597	NYSE	DNN	Wed, Aug 21, 2013	1.19	1.19	1.16	1.17
1596	NYSE	DNN	Tue, Aug 20, 2013	1.18	1.20	1.17	1.20
1595	NYSE	DNN	Mon, Aug 19, 2013	1.20	1.21	1.18	1.18
1594	NYSE	DNN	Fri, Aug 16, 2013	1.21	1.23	1.20	1.20
1593	NYSE	DNN	Thu, Aug 15, 2013	1.22	1.23	1.20	1.22
1592	NYSE	DNN	Wed, Aug 14, 2013	1.22	1.24	1.22	1.23
1591	NYSE	DNN	Tue, Aug 13, 2013	1.25	1.25	1.22	1.22
1590	NYSE	DNN	Mon, Aug 12, 2013	1.25	1.26	1.23	1.26
1589	NYSE	DNN	Fri, Aug 9, 2013	1.24	1.25	1.22	1.25
1588	NYSE	DNN	Thu, Aug 8, 2013	1.21	1.25	1.21	1.25
1587	NYSE	DNN	Wed, Aug 7, 2013	1.21	1.24	1.20	1.21
1586	NYSE	DNN	Tue, Aug 6, 2013	1.23	1.25	1.20	1.21
1585	NYSE	DNN	Mon, Aug 5, 2013	1.23	1.26	1.23	1.23
1584	NYSE	DNN	Fri, Aug 2, 2013	1.29	1.29	1.22	1.24
1583	NYSE	DNN	Thu, Aug 1, 2013	1.28	1.29	1.25	1.28
1582	NYSE	DNN	Wed, Jul 31, 2013	1.32	1.32	1.26	1.27
1581	NYSE	DNN	Tue, Jul 30, 2013	1.31	1.33	1.25	1.32
1580	NYSE	DNN	Mon, Jul 29, 2013	1.36	1.39	1.31	1.31
1579	NYSE	DNN	Fri, Jul 26, 2013	1.35	1.37	1.31	1.34
1578	NYSE	DNN	Thu, Jul 25, 2013	1.32	1.38	1.30	1.32
1577	NYSE	DNN	Wed, Jul 24, 2013	1.32	1.41	1.32	1.33
1576	NYSE	DNN	Tue, Jul 23, 2013	1.33	1.35	1.27	1.30
1575	NYSE	DNN	Mon, Jul 22, 2013	1.25	1.35	1.22	1.32
1574	NYSE	DNN	Fri, Jul 19, 2013	1.24	1.26	1.20	1.25
1573	NYSE	DNN	Thu, Jul 18, 2013	1.23	1.28	1.23	1.23
1572	NYSE	DNN	Wed, Jul 17, 2013	1.26	1.26	1.22	1.22
1571	NYSE	DNN	Tue, Jul 16, 2013	1.20	1.27	1.20	1.27
1570	NYSE	DNN	Mon, Jul 15, 2013	1.23	1.26	1.20	1.20
1569	NYSE	DNN	Fri, Jul 12, 2013	1.27	1.28	1.22	1.24
1568	NYSE	DNN	Thu, Jul 11, 2013	1.27	1.30	1.26	1.26
1567	NYSE	DNN	Wed, Jul 10, 2013	1.24	1.27	1.21	1.27
1566	NYSE	DNN	Tue, Jul 9, 2013	1.19	1.23	1.18	1.21
1565	NYSE	DNN	Mon, Jul 8, 2013	1.17	1.19	1.16	1.19
1564	NYSE	DNN	Fri, Jul 5, 2013	1.19	1.19	1.16	1.16
1563	NYSE	DNN	Wed, Jul 3, 2013	1.18	1.19	1.17	1.19
1562	NYSE	DNN	Tue, Jul 2, 2013	1.17	1.19	1.16	1.16
1561	NYSE	DNN	Mon, Jul 1, 2013	1.17	1.18	1.16	1.17
1560	NYSE	DNN	Thu, Jun 27, 2013	1.17	1.19	1.17	1.18
1559	NYSE	DNN	Wed, Jun 26, 2013	1.19	1.19	1.16	1.16
1558	NYSE	DNN	Tue, Jun 25, 2013	1.16	1.20	1.16	1.19
1557	NYSE	DNN	Mon, Jun 24, 2013	1.18	1.19	1.15	1.17
1556	NYSE	DNN	Fri, Jun 21, 2013	1.18	1.18	1.16	1.18
1555	NYSE	DNN	Thu, Jun 20, 2013	1.18	1.20	1.16	1.18
1554	NYSE	DNN	Wed, Jun 19, 2013	1.22	1.25	1.21	1.22
1553	NYSE	DNN	Tue, Jun 18, 2013	1.24	1.26	1.22	1.22
1552	NYSE	DNN	Mon, Jun 17, 2013	1.28	1.28	1.22	1.24
1551	NYSE	DNN	Fri, Jun 14, 2013	1.23	1.28	1.22	1.24
1550	NYSE	DNN	Thu, Jun 13, 2013	1.21	1.24	1.20	1.21
1549	NYSE	DNN	Wed, Jun 12, 2013	1.25	1.25	1.20	1.22
1548	NYSE	DNN	Tue, Jun 11, 2013	1.24	1.25	1.23	1.24
1547	NYSE	DNN	Mon, Jun 10, 2013	1.30	1.30	1.25	1.26
1546	NYSE	DNN	Fri, Jun 7, 2013	1.33	1.34	1.28	1.30
1545	NYSE	DNN	Thu, Jun 6, 2013	1.36	1.38	1.29	1.32
1544	NYSE	DNN	Wed, Jun 5, 2013	1.32	1.39	1.32	1.35
1543	NYSE	DNN	Tue, Jun 4, 2013	1.27	1.34	1.27	1.32
1542	NYSE	DNN	Mon, Jun 3, 2013	1.28	1.31	1.27	1.28
1541	NYSE	DNN	Fri, May 31, 2013	1.26	1.29	1.26	1.27
1540	NYSE	DNN	Thu, May 30, 2013	1.25	1.29	1.24	1.29
1539	NYSE	DNN	Wed, May 29, 2013	1.25	1.26	1.22	1.26
1538	NYSE	DNN	Tue, May 28, 2013	1.25	1.26	1.21	1.21
1537	NYSE	DNN	Fri, May 24, 2013	1.18	1.23	1.18	1.22
1536	NYSE	DNN	Thu, May 23, 2013	1.19	1.22	1.17	1.18
1535	NYSE	DNN	Wed, May 22, 2013	1.23	1.25	1.18	1.18
1534	NYSE	DNN	Tue, May 21, 2013	1.24	1.25	1.20	1.23
1533	NYSE	DNN	Mon, May 20, 2013	1.21	1.27	1.20	1.27
1532	NYSE	DNN	Fri, May 17, 2013	1.23	1.23	1.20	1.20
1531	NYSE	DNN	Thu, May 16, 2013	1.17	1.23	1.16	1.23
1530	NYSE	DNN	Wed, May 15, 2013	1.19	1.19	1.15	1.16
1529	NYSE	DNN	Tue, May 14, 2013	1.18	1.19	1.17	1.18
1528	NYSE	DNN	Mon, May 13, 2013	1.21	1.23	1.19	1.19
1527	NYSE	DNN	Fri, May 10, 2013	1.20	1.22	1.19	1.20
1526	NYSE	DNN	Thu, May 9, 2013	1.21	1.27	1.20	1.20
1525	NYSE	DNN	Wed, May 8, 2013	1.22	1.28	1.20	1.25
1524	NYSE	DNN	Tue, May 7, 2013	1.18	1.19	1.15	1.19
1523	NYSE	DNN	Mon, May 6, 2013	1.19	1.19	1.16	1.19
1522	NYSE	DNN	Fri, May 3, 2013	1.16	1.19	1.15	1.19
1521	NYSE	DNN	Thu, May 2, 2013	1.21	1.22	1.15	1.16
1520	NYSE	DNN	Wed, May 1, 2013	1.21	1.22	1.18	1.20
1519	NYSE	DNN	Tue, Apr 30, 2013	1.22	1.24	1.21	1.24
1518	NYSE	DNN	Mon, Apr 29, 2013	1.24	1.25	1.21	1.21
1517	NYSE	DNN	Fri, Apr 26, 2013	1.25	1.25	1.22	1.23
1516	NYSE	DNN	Thu, Apr 25, 2013	1.24	1.25	1.22	1.24
1515	NYSE	DNN	Wed, Apr 24, 2013	1.20	1.28	1.18	1.23
1514	NYSE	DNN	Tue, Apr 23, 2013	1.18	1.21	1.16	1.18
1513	NYSE	DNN	Mon, Apr 22, 2013	1.15	1.18	1.15	1.18
1512	NYSE	DNN	Fri, Apr 19, 2013	1.18	1.19	1.15	1.15
1511	NYSE	DNN	Thu, Apr 18, 2013	1.19	1.20	1.17	1.19
1510	NYSE	DNN	Wed, Apr 17, 2013	1.20	1.21	1.17	1.20
1509	NYSE	DNN	Tue, Apr 16, 2013	1.20	1.24	1.20	1.23
1508	NYSE	DNN	Mon, Apr 15, 2013	1.23	1.25	1.18	1.19
1507	NYSE	DNN	Fri, Apr 12, 2013	1.26	1.27	1.23	1.23
1506	NYSE	DNN	Thu, Apr 11, 2013	1.25	1.30	1.25	1.29
1505	NYSE	DNN	Wed, Apr 10, 2013	1.27	1.29	1.25	1.25
1504	NYSE	DNN	Tue, Apr 9, 2013	1.24	1.30	1.23	1.29
1503	NYSE	DNN	Mon, Apr 8, 2013	1.24	1.25	1.23	1.24
1502	NYSE	DNN	Fri, Apr 5, 2013	1.27	1.27	1.23	1.25
1501	NYSE	DNN	Thu, Apr 4, 2013	1.24	1.28	1.24	1.28
1500	NYSE	DNN	Wed, Apr 3, 2013	1.26	1.29	1.24	1.26
1499	NYSE	DNN	Tue, Apr 2, 2013	1.32	1.32	1.26	1.26
1498	NYSE	DNN	Mon, Apr 1, 2013	1.40	1.40	1.32	1.32
1497	NYSE	DNN	Thu, Mar 28, 2013	1.39	1.39	1.32	1.38
1496	NYSE	DNN	Wed, Mar 27, 2013	1.44	1.47	1.36	1.36
1495	NYSE	DNN	Tue, Mar 26, 2013	1.52	1.52	1.44	1.45
1494	NYSE	DNN	Mon, Mar 25, 2013	1.45	1.50	1.44	1.46
1493	NYSE	DNN	Fri, Mar 22, 2013	1.50	1.50	1.44	1.46
1492	NYSE	DNN	Thu, Mar 21, 2013	1.37	1.50	1.37	1.50
1491	NYSE	DNN	Wed, Mar 20, 2013	1.38	1.39	1.37	1.37
1490	NYSE	DNN	Tue, Mar 19, 2013	1.38	1.39	1.36	1.38
1489	NYSE	DNN	Mon, Mar 18, 2013	1.40	1.43	1.36	1.37
1488	NYSE	DNN	Fri, Mar 15, 2013	1.36	1.45	1.32	1.45
1487	NYSE	DNN	Thu, Mar 14, 2013	1.37	1.40	1.36	1.36
1486	NYSE	DNN	Wed, Mar 13, 2013	1.33	1.38	1.31	1.36
1485	NYSE	DNN	Tue, Mar 12, 2013	1.29	1.33	1.26	1.31
1484	NYSE	DNN	Mon, Mar 11, 2013	1.26	1.29	1.24	1.27
1483	NYSE	DNN	Fri, Mar 8, 2013	1.25	1.28	1.25	1.25
1482	NYSE	DNN	Thu, Mar 7, 2013	1.24	1.28	1.21	1.27
1481	NYSE	DNN	Wed, Mar 6, 2013	1.20	1.24	1.20	1.23
1480	NYSE	DNN	Tue, Mar 5, 2013	1.22	1.23	1.18	1.21
1479	NYSE	DNN	Mon, Mar 4, 2013	1.25	1.26	1.21	1.21
1478	NYSE	DNN	Fri, Mar 1, 2013	1.30	1.30	1.25	1.25
1477	NYSE	DNN	Thu, Feb 28, 2013	1.26	1.29	1.25	1.29
1476	NYSE	DNN	Wed, Feb 27, 2013	1.22	1.26	1.22	1.24
1475	NYSE	DNN	Tue, Feb 26, 2013	1.23	1.25	1.20	1.21
1474	NYSE	DNN	Mon, Feb 25, 2013	1.28	1.29	1.22	1.22
1473	NYSE	DNN	Fri, Feb 22, 2013	1.28	1.30	1.27	1.28
1472	NYSE	DNN	Thu, Feb 21, 2013	1.26	1.30	1.25	1.29
1471	NYSE	DNN	Wed, Feb 20, 2013	1.32	1.34	1.28	1.28
1470	NYSE	DNN	Tue, Feb 19, 2013	1.35	1.35	1.31	1.34
1469	NYSE	DNN	Fri, Feb 15, 2013	1.37	1.38	1.33	1.34
1468	NYSE	DNN	Thu, Feb 14, 2013	1.33	1.39	1.32	1.36
1467	NYSE	DNN	Wed, Feb 13, 2013	1.32	1.33	1.29	1.33
1466	NYSE	DNN	Tue, Feb 12, 2013	1.34	1.35	1.29	1.33
1465	NYSE	DNN	Mon, Feb 11, 2013	1.40	1.40	1.34	1.34
1464	NYSE	DNN	Fri, Feb 8, 2013	1.40	1.41	1.39	1.41
1463	NYSE	DNN	Thu, Feb 7, 2013	1.43	1.44	1.40	1.42
1462	NYSE	DNN	Wed, Feb 6, 2013	1.44	1.44	1.42	1.42
1461	NYSE	DNN	Tue, Feb 5, 2013	1.46	1.47	1.42	1.44
1460	NYSE	DNN	Mon, Feb 4, 2013	1.47	1.47	1.41	1.45
1459	NYSE	DNN	Fri, Feb 1, 2013	1.35	1.48	1.33	1.47
1458	NYSE	DNN	Thu, Jan 31, 2013	1.38	1.39	1.35	1.35
1457	NYSE	DNN	Wed, Jan 30, 2013	1.39	1.41	1.37	1.37
1456	NYSE	DNN	Tue, Jan 29, 2013	1.41	1.42	1.36	1.41
1455	NYSE	DNN	Mon, Jan 28, 2013	1.45	1.46	1.39	1.40
1454	NYSE	DNN	Fri, Jan 25, 2013	1.51	1.51	1.45	1.47
1453	NYSE	DNN	Thu, Jan 24, 2013	1.50	1.52	1.47	1.50
1452	NYSE	DNN	Wed, Jan 23, 2013	1.53	1.54	1.47	1.50
1451	NYSE	DNN	Tue, Jan 22, 2013	1.55	1.55	1.46	1.52
1450	NYSE	DNN	Fri, Jan 18, 2013	1.61	1.61	1.51	1.52
1449	NYSE	DNN	Thu, Jan 17, 2013	1.51	1.62	1.50	1.59
1448	NYSE	DNN	Wed, Jan 16, 2013	1.47	1.52	1.46	1.50
1447	NYSE	DNN	Tue, Jan 15, 2013	1.47	1.51	1.45	1.46
1446	NYSE	DNN	Mon, Jan 14, 2013	1.45	1.54	1.44	1.46
1445	NYSE	DNN	Fri, Jan 11, 2013	1.45	1.48	1.39	1.41
1444	NYSE	DNN	Thu, Jan 10, 2013	1.35	1.43	1.35	1.42
1443	NYSE	DNN	Wed, Jan 9, 2013	1.34	1.38	1.30	1.35
1442	NYSE	DNN	Tue, Jan 8, 2013	1.23	1.30	1.23	1.30
1441	NYSE	DNN	Mon, Jan 7, 2013	1.20	1.25	1.20	1.25
1440	NYSE	DNN	Fri, Jan 4, 2013	1.23	1.24	1.20	1.22
1439	NYSE	DNN	Thu, Jan 3, 2013	1.24	1.27	1.23	1.24
1438	NYSE	DNN	Wed, Jan 2, 2013	1.28	1.29	1.23	1.26
1437	NYSE	DNN	Mon, Dec 31, 2012	1.17	1.25	1.17	1.25
1436	NYSE	DNN	Fri, Dec 28, 2012	1.21	1.21	1.15	1.19
1435	NYSE	DNN	Thu, Dec 27, 2012	1.22	1.23	1.19	1.21
1434	NYSE	DNN	Wed, Dec 26, 2012	1.25	1.25	1.20	1.21
1433	NYSE	DNN	Mon, Dec 24, 2012	1.22	1.24	1.20	1.23
1432	NYSE	DNN	Fri, Dec 21, 2012	1.27	1.27	1.21	1.22
1431	NYSE	DNN	Thu, Dec 20, 2012	1.23	1.29	1.23	1.28
1430	NYSE	DNN	Wed, Dec 19, 2012	1.23	1.28	1.23	1.24
1429	NYSE	DNN	Tue, Dec 18, 2012	1.25	1.27	1.23	1.25
1428	NYSE	DNN	Mon, Dec 17, 2012	1.23	1.30	1.23	1.23
1427	NYSE	DNN	Fri, Dec 14, 2012	1.20	1.24	1.20	1.22
1426	NYSE	DNN	Thu, Dec 13, 2012	1.22	1.24	1.19	1.20
1425	NYSE	DNN	Wed, Dec 12, 2012	1.21	1.26	1.21	1.24
1424	NYSE	DNN	Tue, Dec 11, 2012	1.25	1.28	1.20	1.21
1423	NYSE	DNN	Mon, Dec 10, 2012	1.14	1.24	1.14	1.23
1422	NYSE	DNN	Fri, Dec 7, 2012	1.17	1.17	1.13	1.14
1421	NYSE	DNN	Thu, Dec 6, 2012	1.10	1.17	1.08	1.15
1420	NYSE	DNN	Wed, Dec 5, 2012	1.06	1.10	1.06	1.10
1419	NYSE	DNN	Tue, Dec 4, 2012	1.10	1.10	1.06	1.07
1418	NYSE	DNN	Mon, Dec 3, 2012	1.14	1.14	1.09	1.09
1417	NYSE	DNN	Fri, Nov 30, 2012	1.12	1.13	1.10	1.12
1416	NYSE	DNN	Thu, Nov 29, 2012	1.12	1.13	1.09	1.13
1415	NYSE	DNN	Wed, Nov 28, 2012	1.11	1.12	1.09	1.12
1414	NYSE	DNN	Tue, Nov 27, 2012	1.14	1.14	1.12	1.13
1413	NYSE	DNN	Mon, Nov 26, 2012	1.15	1.15	1.13	1.13
1412	NYSE	DNN	Fri, Nov 23, 2012	1.10	1.14	1.10	1.14
1411	NYSE	DNN	Wed, Nov 21, 2012	1.11	1.13	1.07	1.10
1410	NYSE	DNN	Tue, Nov 20, 2012	1.08	1.11	1.07	1.11
1409	NYSE	DNN	Mon, Nov 19, 2012	1.08	1.09	1.05	1.08
1408	NYSE	DNN	Fri, Nov 16, 2012	1.06	1.07	1.03	1.06
1407	NYSE	DNN	Thu, Nov 15, 2012	1.09	1.10	1.04	1.05
1406	NYSE	DNN	Wed, Nov 14, 2012	1.15	1.18	1.09	1.10
1405	NYSE	DNN	Tue, Nov 13, 2012	1.22	1.22	1.15	1.15
1404	NYSE	DNN	Mon, Nov 12, 2012	1.18	1.23	1.18	1.20
1403	NYSE	DNN	Fri, Nov 9, 2012	1.16	1.18	1.15	1.18
1402	NYSE	DNN	Thu, Nov 8, 2012	1.17	1.20	1.17	1.17
1401	NYSE	DNN	Wed, Nov 7, 2012	1.23	1.24	1.15	1.17
1400	NYSE	DNN	Tue, Nov 6, 2012	1.25	1.25	1.23	1.25
1399	NYSE	DNN	Mon, Nov 5, 2012	1.25	1.26	1.23	1.23
1398	NYSE	DNN	Fri, Nov 2, 2012	1.29	1.29	1.25	1.27
1397	NYSE	DNN	Thu, Nov 1, 2012	1.29	1.30	1.26	1.29
1396	NYSE	DNN	Wed, Oct 31, 2012	1.29	1.31	1.26	1.30
1395	NYSE	DNN	Fri, Oct 26, 2012	1.28	1.31	1.27	1.30
1394	NYSE	DNN	Thu, Oct 25, 2012	1.30	1.34	1.27	1.28
1393	NYSE	DNN	Wed, Oct 24, 2012	1.34	1.34	1.30	1.30
1392	NYSE	DNN	Tue, Oct 23, 2012	1.33	1.34	1.31	1.34
1391	NYSE	DNN	Mon, Oct 22, 2012	1.33	1.36	1.33	1.35
1390	NYSE	DNN	Fri, Oct 19, 2012	1.36	1.37	1.34	1.34
1389	NYSE	DNN	Thu, Oct 18, 2012	1.37	1.39	1.36	1.38
1388	NYSE	DNN	Wed, Oct 17, 2012	1.40	1.40	1.36	1.37
1387	NYSE	DNN	Tue, Oct 16, 2012	1.36	1.39	1.33	1.38
1386	NYSE	DNN	Mon, Oct 15, 2012	1.37	1.38	1.34	1.34
1385	NYSE	DNN	Fri, Oct 12, 2012	1.36	1.38	1.35	1.38
1384	NYSE	DNN	Thu, Oct 11, 2012	1.35	1.37	1.33	1.35
1383	NYSE	DNN	Wed, Oct 10, 2012	1.37	1.41	1.35	1.35
1382	NYSE	DNN	Tue, Oct 9, 2012	1.42	1.43	1.36	1.36
1381	NYSE	DNN	Mon, Oct 8, 2012	1.42	1.43	1.40	1.41
1380	NYSE	DNN	Fri, Oct 5, 2012	1.47	1.50	1.41	1.42
1379	NYSE	DNN	Thu, Oct 4, 2012	1.44	1.47	1.44	1.45
1378	NYSE	DNN	Wed, Oct 3, 2012	1.45	1.47	1.44	1.44
1377	NYSE	DNN	Tue, Oct 2, 2012	1.50	1.50	1.46	1.46
1376	NYSE	DNN	Mon, Oct 1, 2012	1.51	1.52	1.47	1.49
1375	NYSE	DNN	Fri, Sep 28, 2012	1.44	1.49	1.44	1.49
1374	NYSE	DNN	Thu, Sep 27, 2012	1.47	1.51	1.43	1.44
1373	NYSE	DNN	Wed, Sep 26, 2012	1.48	1.50	1.41	1.44
1372	NYSE	DNN	Tue, Sep 25, 2012	1.52	1.55	1.46	1.48
1371	NYSE	DNN	Mon, Sep 24, 2012	1.56	1.60	1.52	1.53
1370	NYSE	DNN	Fri, Sep 21, 2012	1.64	1.64	1.57	1.59
1369	NYSE	DNN	Thu, Sep 20, 2012	1.63	1.64	1.55	1.60
1368	NYSE	DNN	Wed, Sep 19, 2012	1.67	1.70	1.60	1.66
1367	NYSE	DNN	Tue, Sep 18, 2012	1.45	1.72	1.44	1.72
1366	NYSE	DNN	Mon, Sep 17, 2012	1.46	1.47	1.43	1.45
1365	NYSE	DNN	Fri, Sep 14, 2012	1.45	1.49	1.45	1.46
1364	NYSE	DNN	Thu, Sep 13, 2012	1.42	1.45	1.42	1.43
1363	NYSE	DNN	Wed, Sep 12, 2012	1.43	1.45	1.42	1.42
1362	NYSE	DNN	Tue, Sep 11, 2012	1.42	1.44	1.42	1.43
1361	NYSE	DNN	Mon, Sep 10, 2012	1.43	1.45	1.42	1.43
1360	NYSE	DNN	Fri, Sep 7, 2012	1.42	1.46	1.41	1.45
1359	NYSE	DNN	Thu, Sep 6, 2012	1.41	1.43	1.40	1.41
1358	NYSE	DNN	Wed, Sep 5, 2012	1.40	1.42	1.39	1.42
1357	NYSE	DNN	Tue, Sep 4, 2012	1.39	1.43	1.38	1.41
1356	NYSE	DNN	Fri, Aug 31, 2012	1.39	1.41	1.38	1.40
1355	NYSE	DNN	Thu, Aug 30, 2012	1.40	1.41	1.38	1.39
1354	NYSE	DNN	Wed, Aug 29, 2012	1.40	1.42	1.39	1.39
1353	NYSE	DNN	Tue, Aug 28, 2012	1.41	1.42	1.40	1.40
1352	NYSE	DNN	Mon, Aug 27, 2012	1.42	1.44	1.36	1.41
1351	NYSE	DNN	Fri, Aug 24, 2012	1.42	1.45	1.42	1.43
1350	NYSE	DNN	Thu, Aug 23, 2012	1.44	1.46	1.42	1.43
1349	NYSE	DNN	Wed, Aug 22, 2012	1.39	1.46	1.39	1.44
1348	NYSE	DNN	Tue, Aug 21, 2012	1.44	1.46	1.41	1.42
1347	NYSE	DNN	Mon, Aug 20, 2012	1.44	1.46	1.41	1.41
1346	NYSE	DNN	Fri, Aug 17, 2012	1.45	1.50	1.44	1.46
1345	NYSE	DNN	Thu, Aug 16, 2012	1.38	1.44	1.38	1.44
1344	NYSE	DNN	Wed, Aug 15, 2012	1.33	1.40	1.33	1.39
1343	NYSE	DNN	Tue, Aug 14, 2012	1.32	1.36	1.31	1.34
1342	NYSE	DNN	Mon, Aug 13, 2012	1.32	1.33	1.31	1.31
1341	NYSE	DNN	Fri, Aug 10, 2012	1.31	1.34	1.30	1.33
1340	NYSE	DNN	Thu, Aug 9, 2012	1.31	1.34	1.31	1.32
1339	NYSE	DNN	Wed, Aug 8, 2012	1.33	1.35	1.31	1.32
1338	NYSE	DNN	Tue, Aug 7, 2012	1.33	1.36	1.30	1.35
1337	NYSE	DNN	Mon, Aug 6, 2012	1.28	1.31	1.28	1.30
1336	NYSE	DNN	Fri, Aug 3, 2012	1.34	1.34	1.28	1.30
1335	NYSE	DNN	Thu, Aug 2, 2012	1.30	1.31	1.29	1.29
1334	NYSE	DNN	Wed, Aug 1, 2012	1.35	1.37	1.30	1.31
1333	NYSE	DNN	Tue, Jul 31, 2012	1.39	1.39	1.35	1.35
1332	NYSE	DNN	Mon, Jul 30, 2012	1.38	1.40	1.38	1.39
1331	NYSE	DNN	Fri, Jul 27, 2012	1.38	1.39	1.36	1.39
1330	NYSE	DNN	Thu, Jul 26, 2012	1.37	1.39	1.33	1.37
1329	NYSE	DNN	Wed, Jul 25, 2012	1.33	1.34	1.30	1.33
1328	NYSE	DNN	Tue, Jul 24, 2012	1.33	1.34	1.28	1.30
1327	NYSE	DNN	Mon, Jul 23, 2012	1.33	1.33	1.28	1.32
1326	NYSE	DNN	Fri, Jul 20, 2012	1.35	1.36	1.33	1.36
1325	NYSE	DNN	Thu, Jul 19, 2012	1.33	1.39	1.33	1.39
1324	NYSE	DNN	Wed, Jul 18, 2012	1.35	1.36	1.31	1.31
1323	NYSE	DNN	Tue, Jul 17, 2012	1.34	1.36	1.30	1.35
1322	NYSE	DNN	Mon, Jul 16, 2012	1.35	1.36	1.33	1.34
1321	NYSE	DNN	Fri, Jul 13, 2012	1.34	1.42	1.32	1.35
1320	NYSE	DNN	Thu, Jul 12, 2012	1.35	1.35	1.30	1.31
1319	NYSE	DNN	Wed, Jul 11, 2012	1.36	1.38	1.33	1.36
1318	NYSE	DNN	Tue, Jul 10, 2012	1.40	1.43	1.34	1.36
1317	NYSE	DNN	Mon, Jul 9, 2012	1.48	1.48	1.40	1.40
1316	NYSE	DNN	Fri, Jul 6, 2012	1.40	1.50	1.37	1.48
1315	NYSE	DNN	Thu, Jul 5, 2012	1.40	1.48	1.35	1.42
1314	NYSE	DNN	Tue, Jul 3, 2012	1.23	1.32	1.23	1.31
1313	NYSE	DNN	Mon, Jul 2, 2012	1.28	1.30	1.22	1.23
1312	NYSE	DNN	Fri, Jun 29, 2012	1.35	1.35	1.31	1.34
1311	NYSE	DNN	Thu, Jun 28, 2012	1.30	1.30	1.27	1.29
1310	NYSE	DNN	Wed, Jun 27, 2012	1.33	1.34	1.30	1.32
1309	NYSE	DNN	Tue, Jun 26, 2012	1.31	1.34	1.29	1.32
1308	NYSE	DNN	Mon, Jun 25, 2012	1.35	1.37	1.30	1.32
1307	NYSE	DNN	Fri, Jun 22, 2012	1.41	1.43	1.35	1.38
1306	NYSE	DNN	Thu, Jun 21, 2012	1.48	1.49	1.38	1.41
1305	NYSE	DNN	Wed, Jun 20, 2012	1.48	1.52	1.47	1.48
1304	NYSE	DNN	Tue, Jun 19, 2012	1.48	1.51	1.47	1.49
1303	NYSE	DNN	Mon, Jun 18, 2012	1.40	1.50	1.40	1.48
1302	NYSE	DNN	Fri, Jun 15, 2012	1.40	1.46	1.40	1.45
1301	NYSE	DNN	Thu, Jun 14, 2012	1.45	1.47	1.40	1.43
1300	NYSE	DNN	Wed, Jun 13, 2012	1.46	1.50	1.44	1.46
1299	NYSE	DNN	Tue, Jun 12, 2012	1.49	1.50	1.46	1.48
1298	NYSE	DNN	Mon, Jun 11, 2012	1.52	1.55	1.46	1.47
1297	NYSE	DNN	Fri, Jun 8, 2012	1.48	1.53	1.48	1.50
1296	NYSE	DNN	Thu, Jun 7, 2012	1.56	1.59	1.47	1.54
1295	NYSE	DNN	Wed, Jun 6, 2012	1.50	1.57	1.47	1.52
1294	NYSE	DNN	Tue, Jun 5, 2012	1.44	1.51	1.41	1.50
1293	NYSE	DNN	Mon, Jun 4, 2012	1.43	1.45	1.41	1.44
1292	NYSE	DNN	Fri, Jun 1, 2012	1.42	1.45	1.40	1.44
1291	NYSE	DNN	Thu, May 31, 2012	1.53	1.55	1.45	1.50
1290	NYSE	DNN	Wed, May 30, 2012	1.57	1.59	1.54	1.54
1289	NYSE	DNN	Tue, May 29, 2012	1.63	1.71	1.62	1.65
1288	NYSE	DNN	Fri, May 25, 2012	1.62	1.63	1.56	1.58
1287	NYSE	DNN	Thu, May 24, 2012	1.49	1.60	1.49	1.60
1286	NYSE	DNN	Wed, May 23, 2012	1.35	1.52	1.35	1.52
1285	NYSE	DNN	Tue, May 22, 2012	1.43	1.49	1.38	1.38
1284	NYSE	DNN	Mon, May 21, 2012	1.42	1.49	1.42	1.46
1283	NYSE	DNN	Fri, May 18, 2012	1.35	1.47	1.35	1.40
1282	NYSE	DNN	Thu, May 17, 2012	1.33	1.38	1.33	1.34
1281	NYSE	DNN	Wed, May 16, 2012	1.40	1.42	1.34	1.35
1280	NYSE	DNN	Tue, May 15, 2012	1.51	1.52	1.40	1.42
1279	NYSE	DNN	Mon, May 14, 2012	1.52	1.55	1.48	1.51
1278	NYSE	DNN	Fri, May 11, 2012	1.64	1.68	1.57	1.60
1277	NYSE	DNN	Thu, May 10, 2012	1.57	1.66	1.57	1.64
1276	NYSE	DNN	Wed, May 9, 2012	1.56	1.59	1.55	1.58
1275	NYSE	DNN	Tue, May 8, 2012	1.67	1.68	1.56	1.60
1274	NYSE	DNN	Mon, May 7, 2012	1.74	1.76	1.70	1.74
1273	NYSE	DNN	Fri, May 4, 2012	1.84	1.84	1.76	1.78
1272	NYSE	DNN	Thu, May 3, 2012	1.94	1.98	1.85	1.88
1271	NYSE	DNN	Wed, May 2, 2012	1.86	1.98	1.84	1.97
1270	NYSE	DNN	Tue, May 1, 2012	1.82	1.91	1.82	1.90
1269	NYSE	DNN	Mon, Apr 30, 2012	1.87	1.87	1.78	1.83
1268	NYSE	DNN	Fri, Apr 27, 2012	1.92	1.92	1.85	1.87
1267	NYSE	DNN	Thu, Apr 26, 2012	1.80	1.92	1.80	1.92
1266	NYSE	DNN	Wed, Apr 25, 2012	1.82	1.84	1.78	1.82
1265	NYSE	DNN	Tue, Apr 24, 2012	1.79	1.83	1.77	1.81
1264	NYSE	DNN	Mon, Apr 23, 2012	1.79	1.81	1.74	1.79
1263	NYSE	DNN	Fri, Apr 20, 2012	1.84	1.90	1.81	1.83
1262	NYSE	DNN	Thu, Apr 19, 2012	1.73	1.88	1.68	1.79
1261	NYSE	DNN	Wed, Apr 18, 2012	1.64	1.78	1.63	1.76
1260	NYSE	DNN	Tue, Apr 17, 2012	1.47	1.78	1.46	1.70
1259	NYSE	DNN	Mon, Apr 16, 2012	1.45	1.50	1.40	1.43
1258	NYSE	DNN	Fri, Apr 13, 2012	1.52	1.52	1.43	1.44
1257	NYSE	DNN	Thu, Apr 12, 2012	1.36	1.54	1.36	1.54
1256	NYSE	DNN	Wed, Apr 11, 2012	1.41	1.43	1.30	1.34
1255	NYSE	DNN	Tue, Apr 10, 2012	1.40	1.44	1.37	1.41
1254	NYSE	DNN	Mon, Apr 9, 2012	1.43	1.45	1.41	1.42
1253	NYSE	DNN	Thu, Apr 5, 2012	1.46	1.50	1.43	1.49
1252	NYSE	DNN	Wed, Apr 4, 2012	1.52	1.52	1.46	1.48
1251	NYSE	DNN	Tue, Apr 3, 2012	1.52	1.58	1.51	1.53
1250	NYSE	DNN	Mon, Apr 2, 2012	1.49	1.53	1.49	1.52
1249	NYSE	DNN	Fri, Mar 30, 2012	1.52	1.53	1.50	1.53
1248	NYSE	DNN	Thu, Mar 29, 2012	1.55	1.55	1.50	1.52
1247	NYSE	DNN	Wed, Mar 28, 2012	1.56	1.59	1.55	1.55
1246	NYSE	DNN	Tue, Mar 27, 2012	1.58	1.61	1.57	1.58
1245	NYSE	DNN	Mon, Mar 26, 2012	1.61	1.62	1.59	1.59
1244	NYSE	DNN	Fri, Mar 23, 2012	1.56	1.62	1.56	1.59
1243	NYSE	DNN	Thu, Mar 22, 2012	1.62	1.63	1.57	1.58
1242	NYSE	DNN	Wed, Mar 21, 2012	1.58	1.65	1.58	1.65
1241	NYSE	DNN	Tue, Mar 20, 2012	1.54	1.62	1.54	1.58
1240	NYSE	DNN	Mon, Mar 19, 2012	1.53	1.61	1.53	1.58
1239	NYSE	DNN	Fri, Mar 16, 2012	1.58	1.61	1.55	1.55
1238	NYSE	DNN	Thu, Mar 15, 2012	1.60	1.63	1.58	1.58
1237	NYSE	DNN	Wed, Mar 14, 2012	1.68	1.69	1.58	1.61
1236	NYSE	DNN	Tue, Mar 13, 2012	1.54	1.68	1.53	1.66
1235	NYSE	DNN	Mon, Mar 12, 2012	1.54	1.58	1.50	1.51
1234	NYSE	DNN	Fri, Mar 9, 2012	1.64	1.67	1.52	1.56
1233	NYSE	DNN	Thu, Mar 8, 2012	1.69	1.73	1.68	1.72
1232	NYSE	DNN	Wed, Mar 7, 2012	1.65	1.69	1.60	1.69
1231	NYSE	DNN	Tue, Mar 6, 2012	1.63	1.65	1.57	1.61
1230	NYSE	DNN	Mon, Mar 5, 2012	1.85	1.86	1.70	1.71
1229	NYSE	DNN	Fri, Mar 2, 2012	1.94	1.95	1.82	1.86
1228	NYSE	DNN	Thu, Mar 1, 2012	1.96	2.01	1.93	1.93
1227	NYSE	DNN	Wed, Feb 29, 2012	1.95	2.05	1.91	1.94
1226	NYSE	DNN	Tue, Feb 28, 2012	1.92	1.99	1.90	1.93
1225	NYSE	DNN	Mon, Feb 27, 2012	1.93	1.95	1.85	1.91
1224	NYSE	DNN	Fri, Feb 24, 2012	1.97	2.02	1.92	1.94
1223	NYSE	DNN	Thu, Feb 23, 2012	1.95	2.07	1.92	1.95
1222	NYSE	DNN	Wed, Feb 22, 2012	1.90	2.03	1.85	1.96
1221	NYSE	DNN	Tue, Feb 21, 2012	1.88	1.95	1.87	1.87
1220	NYSE	DNN	Fri, Feb 17, 2012	1.80	1.85	1.79	1.85
1219	NYSE	DNN	Thu, Feb 16, 2012	1.71	1.81	1.68	1.78
1218	NYSE	DNN	Wed, Feb 15, 2012	1.75	1.77	1.70	1.73
1217	NYSE	DNN	Tue, Feb 14, 2012	1.78	1.80	1.71	1.74
1216	NYSE	DNN	Mon, Feb 13, 2012	1.85	1.86	1.77	1.78
1215	NYSE	DNN	Fri, Feb 10, 2012	1.81	1.95	1.75	1.86
1214	NYSE	DNN	Thu, Feb 9, 2012	1.76	1.87	1.75	1.87
1213	NYSE	DNN	Wed, Feb 8, 2012	1.78	1.79	1.73	1.73
1212	NYSE	DNN	Tue, Feb 7, 2012	1.82	1.82	1.75	1.75
1211	NYSE	DNN	Mon, Feb 6, 2012	1.77	1.83	1.75	1.80
1210	NYSE	DNN	Fri, Feb 3, 2012	1.80	1.84	1.76	1.77
1209	NYSE	DNN	Thu, Feb 2, 2012	1.76	1.81	1.76	1.78
1208	NYSE	DNN	Wed, Feb 1, 2012	1.77	1.85	1.74	1.76
1207	NYSE	DNN	Tue, Jan 31, 2012	1.85	1.87	1.70	1.72
1206	NYSE	DNN	Mon, Jan 30, 2012	1.83	1.83	1.74	1.81
1205	NYSE	DNN	Fri, Jan 27, 2012	1.81	1.84	1.77	1.83
1204	NYSE	DNN	Thu, Jan 26, 2012	1.89	1.92	1.78	1.81
1203	NYSE	DNN	Wed, Jan 25, 2012	1.81	1.87	1.73	1.86
1202	NYSE	DNN	Tue, Jan 24, 2012	1.92	1.96	1.85	1.88
1201	NYSE	DNN	Mon, Jan 23, 2012	1.96	2.04	1.94	2.00
1200	NYSE	DNN	Fri, Jan 20, 2012	1.86	1.95	1.82	1.92
1199	NYSE	DNN	Thu, Jan 19, 2012	1.89	1.90	1.82	1.87
1198	NYSE	DNN	Wed, Jan 18, 2012	1.70	1.82	1.65	1.82
1197	NYSE	DNN	Tue, Jan 17, 2012	1.87	1.88	1.66	1.71
1196	NYSE	DNN	Fri, Jan 13, 2012	1.57	1.60	1.50	1.57
1195	NYSE	DNN	Thu, Jan 12, 2012	1.51	1.60	1.51	1.58
1194	NYSE	DNN	Wed, Jan 11, 2012	1.44	1.51	1.40	1.48
1193	NYSE	DNN	Tue, Jan 10, 2012	1.41	1.48	1.41	1.43
1192	NYSE	DNN	Mon, Jan 9, 2012	1.36	1.40	1.35	1.37
1191	NYSE	DNN	Fri, Jan 6, 2012	1.39	1.42	1.36	1.37
1190	NYSE	DNN	Thu, Jan 5, 2012	1.41	1.44	1.36	1.41
1189	NYSE	DNN	Wed, Jan 4, 2012	1.36	1.46	1.35	1.46
1188	NYSE	DNN	Tue, Jan 3, 2012	1.29	1.37	1.26	1.37
1187	NYSE	DNN	Fri, Dec 30, 2011	1.22	1.25	1.22	1.25
1186	NYSE	DNN	Thu, Dec 29, 2011	1.23	1.24	1.21	1.24
1185	NYSE	DNN	Wed, Dec 28, 2011	1.25	1.28	1.22	1.22
1184	NYSE	DNN	Tue, Dec 27, 2011	1.27	1.29	1.27	1.27
1183	NYSE	DNN	Fri, Dec 23, 2011	1.22	1.32	1.22	1.30
1182	NYSE	DNN	Thu, Dec 22, 2011	1.31	1.33	1.25	1.26
1181	NYSE	DNN	Wed, Dec 21, 2011	1.33	1.35	1.28	1.32
1180	NYSE	DNN	Tue, Dec 20, 2011	1.30	1.34	1.29	1.32
1179	NYSE	DNN	Mon, Dec 19, 2011	1.38	1.41	1.28	1.28
1178	NYSE	DNN	Fri, Dec 16, 2011	1.31	1.38	1.30	1.34
1177	NYSE	DNN	Thu, Dec 15, 2011	1.35	1.36	1.30	1.30
1176	NYSE	DNN	Wed, Dec 14, 2011	1.38	1.38	1.33	1.33
1175	NYSE	DNN	Tue, Dec 13, 2011	1.44	1.44	1.38	1.38
1174	NYSE	DNN	Mon, Dec 12, 2011	1.39	1.44	1.39	1.41
1173	NYSE	DNN	Fri, Dec 9, 2011	1.41	1.44	1.40	1.43
1172	NYSE	DNN	Thu, Dec 8, 2011	1.47	1.47	1.40	1.40
1171	NYSE	DNN	Wed, Dec 7, 2011	1.49	1.53	1.47	1.48
1170	NYSE	DNN	Tue, Dec 6, 2011	1.47	1.48	1.39	1.47
1169	NYSE	DNN	Mon, Dec 5, 2011	1.48	1.57	1.46	1.47
1168	NYSE	DNN	Fri, Dec 2, 2011	1.46	1.48	1.41	1.43
1167	NYSE	DNN	Thu, Dec 1, 2011	1.42	1.45	1.38	1.45
1166	NYSE	DNN	Wed, Nov 30, 2011	1.37	1.43	1.33	1.43
1165	NYSE	DNN	Tue, Nov 29, 2011	1.30	1.32	1.24	1.32
1164	NYSE	DNN	Mon, Nov 28, 2011	1.30	1.38	1.26	1.26
1163	NYSE	DNN	Fri, Nov 25, 2011	1.20	1.26	1.17	1.22
1162	NYSE	DNN	Wed, Nov 23, 2011	1.31	1.32	1.22	1.22
1161	NYSE	DNN	Tue, Nov 22, 2011	1.40	1.41	1.32	1.34
1160	NYSE	DNN	Mon, Nov 21, 2011	1.45	1.46	1.40	1.41
1159	NYSE	DNN	Fri, Nov 18, 2011	1.46	1.52	1.44	1.51
1158	NYSE	DNN	Thu, Nov 17, 2011	1.45	1.48	1.42	1.45
1157	NYSE	DNN	Wed, Nov 16, 2011	1.48	1.50	1.44	1.45
1156	NYSE	DNN	Tue, Nov 15, 2011	1.46	1.50	1.42	1.50
1155	NYSE	DNN	Mon, Nov 14, 2011	1.47	1.50	1.40	1.44
1154	NYSE	DNN	Fri, Nov 11, 2011	1.47	1.48	1.44	1.47
1153	NYSE	DNN	Thu, Nov 10, 2011	1.43	1.49	1.40	1.43
1152	NYSE	DNN	Wed, Nov 9, 2011	1.46	1.50	1.41	1.41
1151	NYSE	DNN	Tue, Nov 8, 2011	1.51	1.53	1.48	1.49
1150	NYSE	DNN	Mon, Nov 7, 2011	1.54	1.60	1.48	1.49
1149	NYSE	DNN	Fri, Nov 4, 2011	1.53	1.57	1.49	1.52
1148	NYSE	DNN	Thu, Nov 3, 2011	1.57	1.58	1.47	1.54
1147	NYSE	DNN	Wed, Nov 2, 2011	1.46	1.54	1.44	1.53
1146	NYSE	DNN	Tue, Nov 1, 2011	1.47	1.47	1.34	1.41
1145	NYSE	DNN	Mon, Oct 31, 2011	1.55	1.59	1.53	1.58
1144	NYSE	DNN	Fri, Oct 28, 2011	1.65	1.68	1.58	1.63
1143	NYSE	DNN	Thu, Oct 27, 2011	1.67	1.68	1.60	1.65
1142	NYSE	DNN	Wed, Oct 26, 2011	1.46	1.60	1.45	1.57
1141	NYSE	DNN	Tue, Oct 25, 2011	1.44	1.50	1.40	1.47
1140	NYSE	DNN	Mon, Oct 24, 2011	1.39	1.45	1.39	1.45
1139	NYSE	DNN	Fri, Oct 21, 2011	1.36	1.42	1.35	1.38
1138	NYSE	DNN	Thu, Oct 20, 2011	1.20	1.33	1.19	1.32
1137	NYSE	DNN	Wed, Oct 19, 2011	1.22	1.32	1.17	1.20
1136	NYSE	DNN	Tue, Oct 18, 2011	1.17	1.23	1.12	1.22
1135	NYSE	DNN	Mon, Oct 17, 2011	1.22	1.22	1.16	1.17
1134	NYSE	DNN	Fri, Oct 14, 2011	1.23	1.25	1.18	1.24
1133	NYSE	DNN	Thu, Oct 13, 2011	1.23	1.24	1.14	1.19
1132	NYSE	DNN	Wed, Oct 12, 2011	1.24	1.27	1.21	1.24
1131	NYSE	DNN	Tue, Oct 11, 2011	1.16	1.20	1.13	1.18
1130	NYSE	DNN	Mon, Oct 10, 2011	1.15	1.19	1.12	1.14
1129	NYSE	DNN	Fri, Oct 7, 2011	1.14	1.20	1.09	1.11
1128	NYSE	DNN	Thu, Oct 6, 2011	1.06	1.14	1.06	1.12
1127	NYSE	DNN	Wed, Oct 5, 2011	0.97	1.06	0.95	1.06
1126	NYSE	DNN	Tue, Oct 4, 2011	0.90	0.94	0.81	0.94
1125	NYSE	DNN	Mon, Oct 3, 2011	1.04	1.05	0.93	0.94
1124	NYSE	DNN	Fri, Sep 30, 2011	1.07	1.07	1.02	1.06
1123	NYSE	DNN	Thu, Sep 29, 2011	1.15	1.19	1.05	1.08
1122	NYSE	DNN	Wed, Sep 28, 2011	1.22	1.24	1.11	1.12
1121	NYSE	DNN	Tue, Sep 27, 2011	1.22	1.26	1.19	1.21
1120	NYSE	DNN	Mon, Sep 26, 2011	1.19	1.19	1.05	1.15
1119	NYSE	DNN	Fri, Sep 23, 2011	1.22	1.24	1.15	1.17
1118	NYSE	DNN	Thu, Sep 22, 2011	1.25	1.30	1.23	1.24
1117	NYSE	DNN	Wed, Sep 21, 2011	1.40	1.42	1.35	1.36
1116	NYSE	DNN	Tue, Sep 20, 2011	1.45	1.45	1.40	1.42
1115	NYSE	DNN	Mon, Sep 19, 2011	1.42	1.45	1.42	1.45
1114	NYSE	DNN	Fri, Sep 16, 2011	1.45	1.49	1.42	1.47
1113	NYSE	DNN	Thu, Sep 15, 2011	1.46	1.50	1.45	1.46
1112	NYSE	DNN	Wed, Sep 14, 2011	1.50	1.50	1.42	1.45
1111	NYSE	DNN	Tue, Sep 13, 2011	1.41	1.50	1.41	1.46
1110	NYSE	DNN	Mon, Sep 12, 2011	1.44	1.49	1.41	1.43
1109	NYSE	DNN	Fri, Sep 9, 2011	1.53	1.55	1.46	1.49
1108	NYSE	DNN	Thu, Sep 8, 2011	1.55	1.64	1.54	1.57
1107	NYSE	DNN	Wed, Sep 7, 2011	1.50	1.59	1.49	1.57
1106	NYSE	DNN	Tue, Sep 6, 2011	1.48	1.53	1.44	1.49
1105	NYSE	DNN	Fri, Sep 2, 2011	1.52	1.58	1.50	1.55
1104	NYSE	DNN	Thu, Sep 1, 2011	1.64	1.65	1.59	1.60
1103	NYSE	DNN	Wed, Aug 31, 2011	1.68	1.70	1.64	1.65
1102	NYSE	DNN	Tue, Aug 30, 2011	1.65	1.70	1.63	1.64
1101	NYSE	DNN	Mon, Aug 29, 2011	1.55	1.69	1.54	1.67
1100	NYSE	DNN	Fri, Aug 26, 2011	1.41	1.53	1.38	1.52
1099	NYSE	DNN	Thu, Aug 25, 2011	1.47	1.47	1.40	1.40
1098	NYSE	DNN	Wed, Aug 24, 2011	1.43	1.45	1.40	1.44
1097	NYSE	DNN	Tue, Aug 23, 2011	1.42	1.44	1.37	1.43
1096	NYSE	DNN	Mon, Aug 22, 2011	1.52	1.52	1.40	1.40
1095	NYSE	DNN	Fri, Aug 19, 2011	1.46	1.55	1.45	1.46
1094	NYSE	DNN	Thu, Aug 18, 2011	1.56	1.56	1.48	1.50
1093	NYSE	DNN	Wed, Aug 17, 2011	1.62	1.65	1.57	1.59
1092	NYSE	DNN	Tue, Aug 16, 2011	1.68	1.69	1.57	1.58
1091	NYSE	DNN	Mon, Aug 15, 2011	1.70	1.74	1.68	1.73
1090	NYSE	DNN	Fri, Aug 12, 2011	1.74	1.74	1.64	1.67
1089	NYSE	DNN	Thu, Aug 11, 2011	1.58	1.68	1.55	1.63
1088	NYSE	DNN	Wed, Aug 10, 2011	1.54	1.68	1.48	1.53
1087	NYSE	DNN	Tue, Aug 9, 2011	1.50	1.59	1.45	1.55
1086	NYSE	DNN	Mon, Aug 8, 2011	1.52	1.52	1.42	1.44
1085	NYSE	DNN	Fri, Aug 5, 2011	1.71	1.76	1.52	1.60
1084	NYSE	DNN	Thu, Aug 4, 2011	1.94	1.94	1.70	1.72
1083	NYSE	DNN	Wed, Aug 3, 2011	2.01	2.05	1.88	1.95
1082	NYSE	DNN	Tue, Aug 2, 2011	2.08	2.11	2.02	2.02
1081	NYSE	DNN	Mon, Aug 1, 2011	2.16	2.18	2.03	2.06
1080	NYSE	DNN	Fri, Jul 29, 2011	2.01	2.11	1.97	2.11
1079	NYSE	DNN	Thu, Jul 28, 2011	2.01	2.14	1.98	2.01
1078	NYSE	DNN	Wed, Jul 27, 2011	2.15	2.15	2.01	2.02
1077	NYSE	DNN	Tue, Jul 26, 2011	2.10	2.17	2.03	2.14
1076	NYSE	DNN	Mon, Jul 25, 2011	2.14	2.20	2.08	2.10
1075	NYSE	DNN	Fri, Jul 22, 2011	1.97	2.17	1.96	2.15
1074	NYSE	DNN	Thu, Jul 21, 2011	1.90	1.99	1.89	1.96
1073	NYSE	DNN	Wed, Jul 20, 2011	1.91	1.92	1.84	1.89
1072	NYSE	DNN	Tue, Jul 19, 2011	1.89	1.91	1.87	1.90
1071	NYSE	DNN	Mon, Jul 18, 2011	1.87	1.92	1.83	1.87
1070	NYSE	DNN	Fri, Jul 15, 2011	1.87	1.92	1.85	1.91
1069	NYSE	DNN	Thu, Jul 14, 2011	1.90	1.97	1.86	1.86
1068	NYSE	DNN	Wed, Jul 13, 2011	1.89	1.95	1.87	1.87
1067	NYSE	DNN	Tue, Jul 12, 2011	1.81	1.88	1.80	1.88
1066	NYSE	DNN	Mon, Jul 11, 2011	1.90	1.95	1.83	1.85
1065	NYSE	DNN	Fri, Jul 8, 2011	2.01	2.01	1.93	1.96
1064	NYSE	DNN	Thu, Jul 7, 2011	2.01	2.03	1.99	2.03
1063	NYSE	DNN	Wed, Jul 6, 2011	1.94	2.00	1.90	1.98
1062	NYSE	DNN	Tue, Jul 5, 2011	2.01	2.03	1.90	1.97
1061	NYSE	DNN	Fri, Jul 1, 2011	1.92	1.96	1.82	1.85
1060	NYSE	DNN	Thu, Jun 30, 2011	1.74	1.92	1.72	1.92
1059	NYSE	DNN	Wed, Jun 29, 2011	1.70	1.75	1.68	1.75
1058	NYSE	DNN	Tue, Jun 28, 2011	1.71	1.74	1.63	1.68
1057	NYSE	DNN	Mon, Jun 27, 2011	1.78	1.78	1.70	1.75
1056	NYSE	DNN	Fri, Jun 24, 2011	1.84	1.85	1.77	1.80
1055	NYSE	DNN	Thu, Jun 23, 2011	1.74	1.84	1.73	1.84
1054	NYSE	DNN	Wed, Jun 22, 2011	1.79	1.85	1.76	1.80
1053	NYSE	DNN	Tue, Jun 21, 2011	1.73	1.81	1.73	1.77
1052	NYSE	DNN	Mon, Jun 20, 2011	1.80	1.81	1.69	1.70
1051	NYSE	DNN	Fri, Jun 17, 2011	1.73	1.83	1.70	1.81
1050	NYSE	DNN	Thu, Jun 16, 2011	1.74	1.79	1.73	1.73
1049	NYSE	DNN	Wed, Jun 15, 2011	1.82	1.82	1.75	1.77
1048	NYSE	DNN	Tue, Jun 14, 2011	1.75	1.86	1.75	1.85
1047	NYSE	DNN	Mon, Jun 13, 2011	1.79	1.83	1.73	1.75
1046	NYSE	DNN	Fri, Jun 10, 2011	1.91	1.91	1.78	1.80
1045	NYSE	DNN	Thu, Jun 9, 2011	1.82	1.89	1.79	1.88
1044	NYSE	DNN	Wed, Jun 8, 2011	1.98	2.00	1.77	1.83
1043	NYSE	DNN	Tue, Jun 7, 2011	2.04	2.06	2.00	2.01
1042	NYSE	DNN	Mon, Jun 6, 2011	2.11	2.14	2.01	2.03
1041	NYSE	DNN	Fri, Jun 3, 2011	2.15	2.17	2.10	2.12
1040	NYSE	DNN	Thu, Jun 2, 2011	2.18	2.22	2.13	2.14
1039	NYSE	DNN	Wed, Jun 1, 2011	2.30	2.30	2.21	2.22
1038	NYSE	DNN	Tue, May 31, 2011	2.39	2.43	2.28	2.29
1037	NYSE	DNN	Fri, May 27, 2011	2.18	2.36	2.18	2.36
1036	NYSE	DNN	Thu, May 26, 2011	2.15	2.15	2.05	2.15
1035	NYSE	DNN	Wed, May 25, 2011	2.13	2.17	2.08	2.12
1034	NYSE	DNN	Tue, May 24, 2011	2.03	2.15	2.01	2.12
1033	NYSE	DNN	Mon, May 23, 2011	1.99	2.03	1.96	2.01
1032	NYSE	DNN	Fri, May 20, 2011	2.05	2.05	1.97	2.03
1031	NYSE	DNN	Thu, May 19, 2011	2.13	2.14	2.05	2.08
1030	NYSE	DNN	Wed, May 18, 2011	2.01	2.11	1.99	2.11
1029	NYSE	DNN	Tue, May 17, 2011	1.99	2.03	1.99	2.00
1028	NYSE	DNN	Mon, May 16, 2011	2.14	2.14	2.00	2.02
1027	NYSE	DNN	Fri, May 13, 2011	2.17	2.17	2.11	2.14
1026	NYSE	DNN	Thu, May 12, 2011	2.15	2.15	2.11	2.11
1025	NYSE	DNN	Wed, May 11, 2011	2.26	2.26	2.14	2.16
1024	NYSE	DNN	Tue, May 10, 2011	2.23	2.27	2.21	2.24
1023	NYSE	DNN	Mon, May 9, 2011	2.18	2.25	2.17	2.23
1022	NYSE	DNN	Fri, May 6, 2011	2.18	2.25	2.15	2.16
1021	NYSE	DNN	Thu, May 5, 2011	2.26	2.29	2.13	2.18
1020	NYSE	DNN	Wed, May 4, 2011	2.33	2.34	2.26	2.32
1019	NYSE	DNN	Tue, May 3, 2011	2.32	2.44	2.30	2.35
1018	NYSE	DNN	Mon, May 2, 2011	2.33	2.40	2.30	2.35
1017	NYSE	DNN	Fri, Apr 29, 2011	2.26	2.36	2.25	2.34
1016	NYSE	DNN	Thu, Apr 28, 2011	2.32	2.32	2.29	2.30
1015	NYSE	DNN	Wed, Apr 27, 2011	2.32	2.35	2.27	2.33
1014	NYSE	DNN	Tue, Apr 26, 2011	2.35	2.38	2.33	2.35
1013	NYSE	DNN	Mon, Apr 25, 2011	2.41	2.46	2.35	2.41
1012	NYSE	DNN	Thu, Apr 21, 2011	2.38	2.41	2.36	2.40
1011	NYSE	DNN	Wed, Apr 20, 2011	2.31	2.39	2.30	2.37
1010	NYSE	DNN	Tue, Apr 19, 2011	2.32	2.33	2.26	2.29
1009	NYSE	DNN	Mon, Apr 18, 2011	2.39	2.39	2.27	2.29
1008	NYSE	DNN	Fri, Apr 15, 2011	2.41	2.43	2.35	2.38
1007	NYSE	DNN	Thu, Apr 14, 2011	2.29	2.41	2.26	2.36
1006	NYSE	DNN	Wed, Apr 13, 2011	2.25	2.33	2.25	2.32
1005	NYSE	DNN	Tue, Apr 12, 2011	2.40	2.40	2.22	2.25
1004	NYSE	DNN	Mon, Apr 11, 2011	2.53	2.53	2.40	2.42
1003	NYSE	DNN	Fri, Apr 8, 2011	2.48	2.50	2.45	2.49
1002	NYSE	DNN	Thu, Apr 7, 2011	2.53	2.54	2.41	2.46
1001	NYSE	DNN	Wed, Apr 6, 2011	2.55	2.55	2.47	2.53
1000	NYSE	DNN	Tue, Apr 5, 2011	2.56	2.56	2.46	2.49
999	NYSE	DNN	Mon, Apr 4, 2011	2.51	2.56	2.49	2.49
998	NYSE	DNN	Fri, Apr 1, 2011	2.38	2.54	2.36	2.49
997	NYSE	DNN	Thu, Mar 31, 2011	2.39	2.44	2.32	2.38
996	NYSE	DNN	Wed, Mar 30, 2011	2.47	2.54	2.40	2.43
995	NYSE	DNN	Tue, Mar 29, 2011	2.53	2.59	2.48	2.52
994	NYSE	DNN	Mon, Mar 28, 2011	2.66	2.67	2.48	2.57
993	NYSE	DNN	Fri, Mar 25, 2011	2.68	2.74	2.63	2.73
992	NYSE	DNN	Thu, Mar 24, 2011	2.80	2.80	2.67	2.70
991	NYSE	DNN	Wed, Mar 23, 2011	2.81	2.82	2.70	2.77
990	NYSE	DNN	Tue, Mar 22, 2011	2.92	2.96	2.79	2.83
989	NYSE	DNN	Mon, Mar 21, 2011	2.83	2.91	2.70	2.87
988	NYSE	DNN	Fri, Mar 18, 2011	2.54	2.69	2.50	2.61
987	NYSE	DNN	Thu, Mar 17, 2011	2.35	2.46	2.32	2.42
986	NYSE	DNN	Wed, Mar 16, 2011	2.44	2.54	2.20	2.29
985	NYSE	DNN	Tue, Mar 15, 2011	2.11	2.45	2.06	2.37
984	NYSE	DNN	Mon, Mar 14, 2011	2.33	2.63	2.26	2.55
983	NYSE	DNN	Fri, Mar 11, 2011	3.10	3.30	2.97	3.29
982	NYSE	DNN	Thu, Mar 10, 2011	3.30	3.31	3.10	3.20
981	NYSE	DNN	Wed, Mar 9, 2011	3.43	3.49	3.35	3.35
980	NYSE	DNN	Tue, Mar 8, 2011	3.65	3.65	3.40	3.46
979	NYSE	DNN	Mon, Mar 7, 2011	3.86	3.89	3.59	3.64
978	NYSE	DNN	Fri, Mar 4, 2011	3.88	4.00	3.82	3.85
977	NYSE	DNN	Thu, Mar 3, 2011	3.78	3.92	3.70	3.91
976	NYSE	DNN	Wed, Mar 2, 2011	3.68	3.79	3.65	3.71
975	NYSE	DNN	Tue, Mar 1, 2011	3.81	3.86	3.68	3.72
974	NYSE	DNN	Mon, Feb 28, 2011	3.96	3.96	3.72	3.78
973	NYSE	DNN	Fri, Feb 25, 2011	3.71	3.91	3.68	3.89
972	NYSE	DNN	Thu, Feb 24, 2011	3.66	3.72	3.58	3.61
971	NYSE	DNN	Wed, Feb 23, 2011	3.65	3.72	3.59	3.71
970	NYSE	DNN	Tue, Feb 22, 2011	4.10	4.11	3.60	3.72
969	NYSE	DNN	Fri, Feb 18, 2011	4.14	4.25	4.08	4.14
968	NYSE	DNN	Thu, Feb 17, 2011	4.20	4.25	4.06	4.15
967	NYSE	DNN	Wed, Feb 16, 2011	4.29	4.35	4.16	4.17
966	NYSE	DNN	Tue, Feb 15, 2011	4.52	4.52	4.25	4.28
965	NYSE	DNN	Mon, Feb 14, 2011	4.22	4.48	4.20	4.45
964	NYSE	DNN	Fri, Feb 11, 2011	4.02	4.24	4.02	4.14
963	NYSE	DNN	Thu, Feb 10, 2011	4.09	4.09	3.93	4.05
962	NYSE	DNN	Wed, Feb 9, 2011	4.09	4.28	4.02	4.08
961	NYSE	DNN	Tue, Feb 8, 2011	4.23	4.23	4.02	4.11
960	NYSE	DNN	Mon, Feb 7, 2011	3.98	4.26	3.95	4.13
959	NYSE	DNN	Fri, Feb 4, 2011	3.99	3.99	3.87	3.97
958	NYSE	DNN	Thu, Feb 3, 2011	3.95	3.98	3.80	3.92
957	NYSE	DNN	Wed, Feb 2, 2011	4.00	4.06	3.92	3.95
956	NYSE	DNN	Tue, Feb 1, 2011	3.85	4.06	3.83	3.98
955	NYSE	DNN	Mon, Jan 31, 2011	3.40	3.76	3.40	3.75
954	NYSE	DNN	Fri, Jan 28, 2011	3.48	3.49	3.38	3.40
953	NYSE	DNN	Thu, Jan 27, 2011	3.51	3.62	3.39	3.46
952	NYSE	DNN	Wed, Jan 26, 2011	3.37	3.51	3.35	3.50
951	NYSE	DNN	Tue, Jan 25, 2011	3.34	3.38	3.28	3.34
950	NYSE	DNN	Mon, Jan 24, 2011	3.40	3.46	3.33	3.40
949	NYSE	DNN	Fri, Jan 21, 2011	3.38	3.48	3.35	3.41
948	NYSE	DNN	Thu, Jan 20, 2011	3.33	3.38	3.19	3.27
947	NYSE	DNN	Wed, Jan 19, 2011	3.60	3.71	3.34	3.41
946	NYSE	DNN	Tue, Jan 18, 2011	3.36	3.55	3.33	3.55
945	NYSE	DNN	Fri, Jan 14, 2011	3.25	3.34	3.23	3.33
944	NYSE	DNN	Thu, Jan 13, 2011	3.34	3.45	3.24	3.29
943	NYSE	DNN	Wed, Jan 12, 2011	3.39	3.40	3.30	3.34
942	NYSE	DNN	Tue, Jan 11, 2011	3.14	3.29	3.09	3.27
941	NYSE	DNN	Mon, Jan 10, 2011	2.91	3.08	2.83	3.06
940	NYSE	DNN	Fri, Jan 7, 2011	3.05	3.05	2.83	2.98
939	NYSE	DNN	Thu, Jan 6, 2011	3.16	3.18	3.04	3.06
938	NYSE	DNN	Wed, Jan 5, 2011	3.14	3.22	3.08	3.21
937	NYSE	DNN	Tue, Jan 4, 2011	3.48	3.48	3.02	3.22
936	NYSE	DNN	Mon, Jan 3, 2011	3.46	3.54	3.40	3.45
935	NYSE	DNN	Fri, Dec 31, 2010	3.45	3.46	3.38	3.42
934	NYSE	DNN	Thu, Dec 30, 2010	3.47	3.47	3.33	3.44
933	NYSE	DNN	Wed, Dec 29, 2010	3.30	3.44	3.27	3.41
932	NYSE	DNN	Tue, Dec 28, 2010	3.19	3.33	3.16	3.30
931	NYSE	DNN	Mon, Dec 27, 2010	3.20	3.20	3.15	3.18
930	NYSE	DNN	Thu, Dec 23, 2010	3.32	3.32	3.19	3.22
929	NYSE	DNN	Wed, Dec 22, 2010	3.33	3.35	3.25	3.29
928	NYSE	DNN	Tue, Dec 21, 2010	3.32	3.36	3.28	3.33
927	NYSE	DNN	Mon, Dec 20, 2010	3.26	3.32	3.18	3.30
926	NYSE	DNN	Fri, Dec 17, 2010	3.22	3.35	3.17	3.30
925	NYSE	DNN	Thu, Dec 16, 2010	3.26	3.26	3.11	3.16
924	NYSE	DNN	Wed, Dec 15, 2010	3.39	3.39	3.19	3.23
923	NYSE	DNN	Tue, Dec 14, 2010	3.55	3.56	3.35	3.36
922	NYSE	DNN	Mon, Dec 13, 2010	3.38	3.58	3.38	3.51
921	NYSE	DNN	Fri, Dec 10, 2010	3.35	3.36	3.25	3.34
920	NYSE	DNN	Thu, Dec 9, 2010	3.40	3.44	3.31	3.35
919	NYSE	DNN	Wed, Dec 8, 2010	3.50	3.51	3.22	3.27
918	NYSE	DNN	Tue, Dec 7, 2010	3.53	3.64	3.47	3.56
917	NYSE	DNN	Mon, Dec 6, 2010	3.27	3.45	3.27	3.45
916	NYSE	DNN	Fri, Dec 3, 2010	3.34	3.37	3.25	3.33
915	NYSE	DNN	Thu, Dec 2, 2010	3.42	3.45	3.32	3.36
914	NYSE	DNN	Wed, Dec 1, 2010	3.15	3.43	3.15	3.39
913	NYSE	DNN	Tue, Nov 30, 2010	3.19	3.21	3.06	3.10
912	NYSE	DNN	Mon, Nov 29, 2010	3.28	3.29	3.02	3.18
911	NYSE	DNN	Fri, Nov 26, 2010	3.00	3.31	2.95	3.17
910	NYSE	DNN	Wed, Nov 24, 2010	2.57	2.94	2.57	2.94
909	NYSE	DNN	Tue, Nov 23, 2010	2.50	2.53	2.44	2.51
908	NYSE	DNN	Mon, Nov 22, 2010	2.54	2.58	2.50	2.53
907	NYSE	DNN	Fri, Nov 19, 2010	2.54	2.59	2.48	2.57
906	NYSE	DNN	Thu, Nov 18, 2010	2.59	2.61	2.51	2.53
905	NYSE	DNN	Wed, Nov 17, 2010	2.37	2.50	2.33	2.48
904	NYSE	DNN	Tue, Nov 16, 2010	2.50	2.53	2.32	2.39
903	NYSE	DNN	Mon, Nov 15, 2010	2.72	2.72	2.56	2.57
902	NYSE	DNN	Fri, Nov 12, 2010	2.65	2.69	2.54	2.66
901	NYSE	DNN	Thu, Nov 11, 2010	2.72	2.76	2.65	2.70
900	NYSE	DNN	Wed, Nov 10, 2010	2.72	2.89	2.50	2.74
899	NYSE	DNN	Tue, Nov 9, 2010	2.91	3.09	2.65	2.65
898	NYSE	DNN	Mon, Nov 8, 2010	2.58	2.84	2.57	2.80
897	NYSE	DNN	Fri, Nov 5, 2010	2.61	2.61	2.39	2.51
896	NYSE	DNN	Thu, Nov 4, 2010	2.83	2.83	2.55	2.56
895	NYSE	DNN	Wed, Nov 3, 2010	2.33	2.65	2.33	2.63
894	NYSE	DNN	Tue, Nov 2, 2010	2.22	2.33	2.20	2.32
893	NYSE	DNN	Mon, Nov 1, 2010	2.11	2.18	2.11	2.17
892	NYSE	DNN	Fri, Oct 29, 2010	2.07	2.11	2.06	2.10
891	NYSE	DNN	Thu, Oct 28, 2010	2.11	2.14	2.04	2.07
890	NYSE	DNN	Wed, Oct 27, 2010	2.15	2.15	2.00	2.10
889	NYSE	DNN	Tue, Oct 26, 2010	2.19	2.19	2.13	2.14
888	NYSE	DNN	Mon, Oct 25, 2010	2.22	2.23	2.13	2.19
887	NYSE	DNN	Fri, Oct 22, 2010	2.07	2.18	2.07	2.17
886	NYSE	DNN	Thu, Oct 21, 2010	2.21	2.24	2.00	2.09
885	NYSE	DNN	Wed, Oct 20, 2010	2.16	2.24	2.13	2.21
884	NYSE	DNN	Tue, Oct 19, 2010	2.10	2.20	2.03	2.12
883	NYSE	DNN	Mon, Oct 18, 2010	2.00	2.16	1.95	2.15
882	NYSE	DNN	Fri, Oct 15, 2010	2.00	2.04	1.97	2.00
881	NYSE	DNN	Thu, Oct 14, 2010	1.92	2.05	1.89	2.02
880	NYSE	DNN	Wed, Oct 13, 2010	1.89	1.89	1.82	1.88
879	NYSE	DNN	Tue, Oct 12, 2010	1.83	1.85	1.76	1.82
878	NYSE	DNN	Mon, Oct 11, 2010	1.83	1.87	1.83	1.87
877	NYSE	DNN	Fri, Oct 8, 2010	1.87	1.87	1.78	1.83
876	NYSE	DNN	Thu, Oct 7, 2010	1.79	1.85	1.72	1.85
875	NYSE	DNN	Wed, Oct 6, 2010	1.76	1.79	1.73	1.79
874	NYSE	DNN	Tue, Oct 5, 2010	1.70	1.77	1.66	1.73
873	NYSE	DNN	Mon, Oct 4, 2010	1.76	1.80	1.66	1.70
872	NYSE	DNN	Fri, Oct 1, 2010	1.66	1.76	1.63	1.76
871	NYSE	DNN	Thu, Sep 30, 2010	1.73	1.76	1.63	1.65
870	NYSE	DNN	Wed, Sep 29, 2010	1.80	1.80	1.68	1.71
869	NYSE	DNN	Tue, Sep 28, 2010	1.74	1.77	1.70	1.76
868	NYSE	DNN	Mon, Sep 27, 2010	1.67	1.76	1.65	1.76
867	NYSE	DNN	Fri, Sep 24, 2010	1.56	1.64	1.56	1.64
866	NYSE	DNN	Thu, Sep 23, 2010	1.62	1.62	1.52	1.56
865	NYSE	DNN	Wed, Sep 22, 2010	1.56	1.61	1.55	1.57
864	NYSE	DNN	Tue, Sep 21, 2010	1.55	1.60	1.51	1.56
863	NYSE	DNN	Mon, Sep 20, 2010	1.55	1.60	1.52	1.55
862	NYSE	DNN	Fri, Sep 17, 2010	1.64	1.64	1.53	1.53
861	NYSE	DNN	Thu, Sep 16, 2010	1.65	1.66	1.58	1.59
860	NYSE	DNN	Wed, Sep 15, 2010	1.56	1.66	1.56	1.65
859	NYSE	DNN	Tue, Sep 14, 2010	1.55	1.59	1.53	1.59
858	NYSE	DNN	Mon, Sep 13, 2010	1.63	1.63	1.51	1.54
857	NYSE	DNN	Fri, Sep 10, 2010	1.50	1.51	1.45	1.49
856	NYSE	DNN	Thu, Sep 9, 2010	1.55	1.55	1.47	1.47
855	NYSE	DNN	Wed, Sep 8, 2010	1.50	1.56	1.50	1.52
854	NYSE	DNN	Tue, Sep 7, 2010	1.40	1.52	1.40	1.51
853	NYSE	DNN	Fri, Sep 3, 2010	1.46	1.46	1.41	1.44
852	NYSE	DNN	Thu, Sep 2, 2010	1.45	1.45	1.38	1.38
851	NYSE	DNN	Wed, Sep 1, 2010	1.36	1.43	1.36	1.41
850	NYSE	DNN	Tue, Aug 31, 2010	1.40	1.40	1.35	1.36
849	NYSE	DNN	Mon, Aug 30, 2010	1.37	1.40	1.36	1.38
848	NYSE	DNN	Fri, Aug 27, 2010	1.40	1.40	1.35	1.36
847	NYSE	DNN	Thu, Aug 26, 2010	1.40	1.42	1.38	1.39
846	NYSE	DNN	Wed, Aug 25, 2010	1.33	1.40	1.32	1.38
845	NYSE	DNN	Tue, Aug 24, 2010	1.34	1.36	1.32	1.35
844	NYSE	DNN	Mon, Aug 23, 2010	1.43	1.44	1.38	1.38
843	NYSE	DNN	Fri, Aug 20, 2010	1.41	1.43	1.38	1.41
842	NYSE	DNN	Thu, Aug 19, 2010	1.47	1.50	1.44	1.44
841	NYSE	DNN	Wed, Aug 18, 2010	1.45	1.51	1.44	1.50
840	NYSE	DNN	Tue, Aug 17, 2010	1.45	1.47	1.41	1.46
839	NYSE	DNN	Mon, Aug 16, 2010	1.39	1.43	1.36	1.41
838	NYSE	DNN	Fri, Aug 13, 2010	1.40	1.42	1.34	1.35
837	NYSE	DNN	Thu, Aug 12, 2010	1.38	1.43	1.38	1.39
836	NYSE	DNN	Wed, Aug 11, 2010	1.47	1.49	1.40	1.40
835	NYSE	DNN	Tue, Aug 10, 2010	1.47	1.51	1.47	1.50
834	NYSE	DNN	Mon, Aug 9, 2010	1.59	1.59	1.50	1.52
833	NYSE	DNN	Fri, Aug 6, 2010	1.50	1.56	1.48	1.52
832	NYSE	DNN	Thu, Aug 5, 2010	1.49	1.52	1.47	1.48
831	NYSE	DNN	Wed, Aug 4, 2010	1.57	1.57	1.50	1.51
830	NYSE	DNN	Tue, Aug 3, 2010	1.51	1.57	1.51	1.56
829	NYSE	DNN	Mon, Aug 2, 2010	1.56	1.58	1.53	1.56
828	NYSE	DNN	Fri, Jul 30, 2010	1.50	1.53	1.46	1.52
827	NYSE	DNN	Thu, Jul 29, 2010	1.55	1.55	1.46	1.51
826	NYSE	DNN	Wed, Jul 28, 2010	1.55	1.62	1.50	1.55
825	NYSE	DNN	Tue, Jul 27, 2010	1.32	1.53	1.32	1.53
824	NYSE	DNN	Mon, Jul 26, 2010	1.25	1.37	1.25	1.34
823	NYSE	DNN	Fri, Jul 23, 2010	1.22	1.24	1.20	1.23
822	NYSE	DNN	Thu, Jul 22, 2010	1.15	1.20	1.15	1.19
821	NYSE	DNN	Wed, Jul 21, 2010	1.18	1.18	1.14	1.16
820	NYSE	DNN	Tue, Jul 20, 2010	1.15	1.18	1.10	1.17
819	NYSE	DNN	Mon, Jul 19, 2010	1.17	1.17	1.12	1.12
818	NYSE	DNN	Fri, Jul 16, 2010	1.20	1.20	1.13	1.13
817	NYSE	DNN	Thu, Jul 15, 2010	1.20	1.23	1.19	1.21
816	NYSE	DNN	Wed, Jul 14, 2010	1.17	1.19	1.17	1.19
815	NYSE	DNN	Tue, Jul 13, 2010	1.15	1.18	1.15	1.17
814	NYSE	DNN	Mon, Jul 12, 2010	1.15	1.18	1.13	1.15
813	NYSE	DNN	Fri, Jul 9, 2010	1.17	1.21	1.15	1.16
812	NYSE	DNN	Thu, Jul 8, 2010	1.15	1.19	1.13	1.17
811	NYSE	DNN	Wed, Jul 7, 2010	1.13	1.15	1.08	1.15
810	NYSE	DNN	Tue, Jul 6, 2010	1.12	1.14	1.09	1.09
809	NYSE	DNN	Fri, Jul 2, 2010	1.15	1.19	1.12	1.13
808	NYSE	DNN	Thu, Jul 1, 2010	1.18	1.20	1.13	1.13
807	NYSE	DNN	Wed, Jun 30, 2010	1.21	1.23	1.18	1.20
806	NYSE	DNN	Tue, Jun 29, 2010	1.25	1.26	1.19	1.24
805	NYSE	DNN	Mon, Jun 28, 2010	1.25	1.27	1.24	1.25
804	NYSE	DNN	Fri, Jun 25, 2010	1.23	1.27	1.23	1.25
803	NYSE	DNN	Thu, Jun 24, 2010	1.27	1.27	1.24	1.24
802	NYSE	DNN	Wed, Jun 23, 2010	1.29	1.29	1.23	1.28
801	NYSE	DNN	Tue, Jun 22, 2010	1.31	1.34	1.26	1.28
800	NYSE	DNN	Mon, Jun 21, 2010	1.38	1.38	1.31	1.31
799	NYSE	DNN	Fri, Jun 18, 2010	1.37	1.38	1.32	1.32
798	NYSE	DNN	Thu, Jun 17, 2010	1.30	1.37	1.30	1.37
797	NYSE	DNN	Wed, Jun 16, 2010	1.30	1.33	1.30	1.30
796	NYSE	DNN	Tue, Jun 15, 2010	1.29	1.33	1.29	1.33
795	NYSE	DNN	Mon, Jun 14, 2010	1.30	1.33	1.28	1.28
794	NYSE	DNN	Fri, Jun 11, 2010	1.30	1.32	1.28	1.29
793	NYSE	DNN	Thu, Jun 10, 2010	1.33	1.34	1.30	1.31
792	NYSE	DNN	Wed, Jun 9, 2010	1.30	1.33	1.29	1.33
791	NYSE	DNN	Tue, Jun 8, 2010	1.32	1.34	1.30	1.30
790	NYSE	DNN	Mon, Jun 7, 2010	1.33	1.33	1.27	1.31
789	NYSE	DNN	Fri, Jun 4, 2010	1.34	1.36	1.31	1.33
788	NYSE	DNN	Thu, Jun 3, 2010	1.35	1.39	1.33	1.38
787	NYSE	DNN	Wed, Jun 2, 2010	1.29	1.35	1.29	1.34
786	NYSE	DNN	Tue, Jun 1, 2010	1.33	1.38	1.29	1.29
785	NYSE	DNN	Fri, May 28, 2010	1.36	1.38	1.33	1.35
784	NYSE	DNN	Thu, May 27, 2010	1.31	1.37	1.30	1.35
783	NYSE	DNN	Wed, May 26, 2010	1.29	1.33	1.27	1.27
782	NYSE	DNN	Tue, May 25, 2010	1.22	1.27	1.19	1.26
781	NYSE	DNN	Mon, May 24, 2010	1.30	1.30	1.25	1.25
780	NYSE	DNN	Fri, May 21, 2010	1.20	1.29	1.20	1.26
779	NYSE	DNN	Thu, May 20, 2010	1.25	1.27	1.22	1.22
778	NYSE	DNN	Wed, May 19, 2010	1.30	1.30	1.24	1.26
777	NYSE	DNN	Tue, May 18, 2010	1.39	1.40	1.30	1.32
776	NYSE	DNN	Mon, May 17, 2010	1.37	1.41	1.35	1.37
775	NYSE	DNN	Fri, May 14, 2010	1.47	1.47	1.38	1.39
774	NYSE	DNN	Thu, May 13, 2010	1.48	1.48	1.42	1.45
773	NYSE	DNN	Wed, May 12, 2010	1.45	1.47	1.43	1.44
772	NYSE	DNN	Tue, May 11, 2010	1.42	1.45	1.42	1.45
771	NYSE	DNN	Mon, May 10, 2010	1.42	1.50	1.42	1.44
770	NYSE	DNN	Fri, May 7, 2010	1.42	1.47	1.38	1.39
769	NYSE	DNN	Thu, May 6, 2010	1.46	1.48	1.38	1.43
768	NYSE	DNN	Wed, May 5, 2010	1.46	1.46	1.40	1.45
767	NYSE	DNN	Tue, May 4, 2010	1.56	1.57	1.46	1.47
766	NYSE	DNN	Mon, May 3, 2010	1.61	1.64	1.58	1.59
765	NYSE	DNN	Fri, Apr 30, 2010	1.64	1.64	1.58	1.60
764	NYSE	DNN	Thu, Apr 29, 2010	1.68	1.70	1.62	1.64
763	NYSE	DNN	Wed, Apr 28, 2010	1.68	1.71	1.66	1.68
762	NYSE	DNN	Tue, Apr 27, 2010	1.67	1.72	1.64	1.69
761	NYSE	DNN	Mon, Apr 26, 2010	1.77	1.79	1.63	1.64
760	NYSE	DNN	Fri, Apr 23, 2010	1.65	1.75	1.65	1.75
759	NYSE	DNN	Thu, Apr 22, 2010	1.55	1.68	1.55	1.68
758	NYSE	DNN	Wed, Apr 21, 2010	1.58	1.60	1.55	1.59
757	NYSE	DNN	Tue, Apr 20, 2010	1.53	1.60	1.53	1.58
756	NYSE	DNN	Mon, Apr 19, 2010	1.41	1.51	1.41	1.50
755	NYSE	DNN	Fri, Apr 16, 2010	1.47	1.51	1.47	1.49
754	NYSE	DNN	Thu, Apr 15, 2010	1.55	1.55	1.48	1.48
753	NYSE	DNN	Wed, Apr 14, 2010	1.48	1.55	1.48	1.55
752	NYSE	DNN	Tue, Apr 13, 2010	1.51	1.51	1.45	1.48
751	NYSE	DNN	Mon, Apr 12, 2010	1.59	1.59	1.46	1.48
750	NYSE	DNN	Fri, Apr 9, 2010	1.56	1.56	1.52	1.56
749	NYSE	DNN	Thu, Apr 8, 2010	1.55	1.56	1.50	1.55
748	NYSE	DNN	Wed, Apr 7, 2010	1.61	1.67	1.53	1.54
747	NYSE	DNN	Tue, Apr 6, 2010	1.62	1.62	1.58	1.61
746	NYSE	DNN	Mon, Apr 5, 2010	1.54	1.62	1.53	1.60
745	NYSE	DNN	Thu, Apr 1, 2010	1.48	1.55	1.47	1.53
744	NYSE	DNN	Wed, Mar 31, 2010	1.48	1.51	1.44	1.46
743	NYSE	DNN	Tue, Mar 30, 2010	1.44	1.47	1.43	1.47
742	NYSE	DNN	Mon, Mar 29, 2010	1.38	1.45	1.38	1.43
741	NYSE	DNN	Fri, Mar 26, 2010	1.42	1.43	1.37	1.39
740	NYSE	DNN	Thu, Mar 25, 2010	1.47	1.50	1.40	1.42
739	NYSE	DNN	Wed, Mar 24, 2010	1.46	1.50	1.43	1.49
738	NYSE	DNN	Tue, Mar 23, 2010	1.52	1.57	1.45	1.46
737	NYSE	DNN	Mon, Mar 22, 2010	1.52	1.58	1.51	1.55
736	NYSE	DNN	Fri, Mar 19, 2010	1.58	1.64	1.49	1.61
735	NYSE	DNN	Thu, Mar 18, 2010	1.63	1.68	1.56	1.58
734	NYSE	DNN	Wed, Mar 17, 2010	1.60	1.68	1.59	1.65
733	NYSE	DNN	Tue, Mar 16, 2010	1.46	1.56	1.46	1.56
732	NYSE	DNN	Mon, Mar 15, 2010	1.41	1.43	1.35	1.43
731	NYSE	DNN	Fri, Mar 12, 2010	1.38	1.41	1.38	1.39
730	NYSE	DNN	Thu, Mar 11, 2010	1.41	1.41	1.38	1.39
729	NYSE	DNN	Wed, Mar 10, 2010	1.41	1.42	1.39	1.39
728	NYSE	DNN	Tue, Mar 9, 2010	1.41	1.43	1.40	1.42
727	NYSE	DNN	Mon, Mar 8, 2010	1.43	1.43	1.40	1.41
726	NYSE	DNN	Fri, Mar 5, 2010	1.40	1.42	1.40	1.40
725	NYSE	DNN	Thu, Mar 4, 2010	1.43	1.44	1.38	1.40
724	NYSE	DNN	Wed, Mar 3, 2010	1.43	1.44	1.40	1.42
723	NYSE	DNN	Tue, Mar 2, 2010	1.43	1.43	1.39	1.42
722	NYSE	DNN	Mon, Mar 1, 2010	1.39	1.40	1.37	1.40
721	NYSE	DNN	Fri, Feb 26, 2010	1.38	1.42	1.35	1.36
720	NYSE	DNN	Thu, Feb 25, 2010	1.32	1.37	1.31	1.36
719	NYSE	DNN	Wed, Feb 24, 2010	1.39	1.42	1.35	1.38
718	NYSE	DNN	Tue, Feb 23, 2010	1.42	1.42	1.34	1.39
717	NYSE	DNN	Mon, Feb 22, 2010	1.47	1.48	1.40	1.40
716	NYSE	DNN	Fri, Feb 19, 2010	1.41	1.47	1.41	1.44
715	NYSE	DNN	Thu, Feb 18, 2010	1.45	1.46	1.41	1.41
714	NYSE	DNN	Wed, Feb 17, 2010	1.44	1.50	1.41	1.46
713	NYSE	DNN	Tue, Feb 16, 2010	1.31	1.43	1.31	1.41
712	NYSE	DNN	Fri, Feb 12, 2010	1.26	1.31	1.26	1.30
711	NYSE	DNN	Thu, Feb 11, 2010	1.28	1.32	1.27	1.32
710	NYSE	DNN	Wed, Feb 10, 2010	1.30	1.31	1.26	1.27
709	NYSE	DNN	Tue, Feb 9, 2010	1.22	1.32	1.22	1.27
708	NYSE	DNN	Mon, Feb 8, 2010	1.30	1.31	1.23	1.23
707	NYSE	DNN	Fri, Feb 5, 2010	1.28	1.31	1.22	1.29
706	NYSE	DNN	Thu, Feb 4, 2010	1.35	1.36	1.28	1.30
705	NYSE	DNN	Wed, Feb 3, 2010	1.42	1.42	1.36	1.37
704	NYSE	DNN	Tue, Feb 2, 2010	1.48	1.48	1.41	1.43
703	NYSE	DNN	Mon, Feb 1, 2010	1.34	1.41	1.33	1.40
702	NYSE	DNN	Fri, Jan 29, 2010	1.35	1.42	1.32	1.32
701	NYSE	DNN	Thu, Jan 28, 2010	1.46	1.46	1.30	1.30
700	NYSE	DNN	Wed, Jan 27, 2010	1.40	1.44	1.40	1.40
699	NYSE	DNN	Tue, Jan 26, 2010	1.43	1.45	1.42	1.42
698	NYSE	DNN	Mon, Jan 25, 2010	1.47	1.51	1.44	1.45
697	NYSE	DNN	Fri, Jan 22, 2010	1.46	1.51	1.43	1.43
696	NYSE	DNN	Thu, Jan 21, 2010	1.60	1.60	1.45	1.48
695	NYSE	DNN	Wed, Jan 20, 2010	1.62	1.64	1.55	1.60
694	NYSE	DNN	Tue, Jan 19, 2010	1.56	1.63	1.56	1.63
693	NYSE	DNN	Fri, Jan 15, 2010	1.61	1.62	1.51	1.52
692	NYSE	DNN	Thu, Jan 14, 2010	1.50	1.62	1.46	1.60
691	NYSE	DNN	Wed, Jan 13, 2010	1.48	1.50	1.46	1.49
690	NYSE	DNN	Tue, Jan 12, 2010	1.45	1.51	1.45	1.46
689	NYSE	DNN	Mon, Jan 11, 2010	1.54	1.55	1.45	1.48
688	NYSE	DNN	Fri, Jan 8, 2010	1.55	1.55	1.46	1.49
687	NYSE	DNN	Thu, Jan 7, 2010	1.50	1.52	1.41	1.50
686	NYSE	DNN	Wed, Jan 6, 2010	1.55	1.56	1.46	1.47
685	NYSE	DNN	Tue, Jan 5, 2010	1.31	1.50	1.29	1.50
684	NYSE	DNN	Mon, Jan 4, 2010	1.31	1.32	1.27	1.29
683	NYSE	DNN	Thu, Dec 31, 2009	1.29	1.30	1.23	1.27
682	NYSE	DNN	Wed, Dec 30, 2009	1.23	1.27	1.22	1.23
681	NYSE	DNN	Tue, Dec 29, 2009	1.26	1.33	1.24	1.26
680	NYSE	DNN	Mon, Dec 28, 2009	1.30	1.32	1.24	1.24
679	NYSE	DNN	Thu, Dec 24, 2009	1.30	1.35	1.30	1.32
678	NYSE	DNN	Wed, Dec 23, 2009	1.15	1.30	1.13	1.29
677	NYSE	DNN	Tue, Dec 22, 2009	1.18	1.18	1.13	1.13
676	NYSE	DNN	Mon, Dec 21, 2009	1.13	1.18	1.13	1.16
675	NYSE	DNN	Fri, Dec 18, 2009	1.15	1.17	1.12	1.15
674	NYSE	DNN	Thu, Dec 17, 2009	1.20	1.20	1.12	1.18
673	NYSE	DNN	Wed, Dec 16, 2009	1.27	1.28	1.19	1.21
672	NYSE	DNN	Tue, Dec 15, 2009	1.32	1.32	1.25	1.25
671	NYSE	DNN	Mon, Dec 14, 2009	1.35	1.35	1.30	1.31
670	NYSE	DNN	Fri, Dec 11, 2009	1.31	1.35	1.31	1.32
669	NYSE	DNN	Thu, Dec 10, 2009	1.33	1.36	1.30	1.33
668	NYSE	DNN	Wed, Dec 9, 2009	1.34	1.34	1.28	1.33
667	NYSE	DNN	Tue, Dec 8, 2009	1.33	1.34	1.32	1.33
666	NYSE	DNN	Mon, Dec 7, 2009	1.37	1.38	1.34	1.34
665	NYSE	DNN	Fri, Dec 4, 2009	1.33	1.38	1.33	1.37
664	NYSE	DNN	Thu, Dec 3, 2009	1.37	1.40	1.35	1.35
663	NYSE	DNN	Wed, Dec 2, 2009	1.43	1.43	1.37	1.38
662	NYSE	DNN	Tue, Dec 1, 2009	1.38	1.42	1.38	1.40
661	NYSE	DNN	Mon, Nov 30, 2009	1.39	1.40	1.37	1.39
660	NYSE	DNN	Fri, Nov 27, 2009	1.35	1.41	1.35	1.39
659	NYSE	DNN	Wed, Nov 25, 2009	1.36	1.44	1.36	1.43
658	NYSE	DNN	Tue, Nov 24, 2009	1.41	1.41	1.37	1.37
657	NYSE	DNN	Mon, Nov 23, 2009	1.44	1.44	1.39	1.40
656	NYSE	DNN	Fri, Nov 20, 2009	1.39	1.42	1.38	1.42
655	NYSE	DNN	Thu, Nov 19, 2009	1.39	1.44	1.37	1.37
654	NYSE	DNN	Wed, Nov 18, 2009	1.47	1.48	1.43	1.44
653	NYSE	DNN	Tue, Nov 17, 2009	1.51	1.51	1.45	1.45
652	NYSE	DNN	Mon, Nov 16, 2009	1.45	1.54	1.44	1.48
651	NYSE	DNN	Fri, Nov 13, 2009	1.47	1.47	1.38	1.43
650	NYSE	DNN	Thu, Nov 12, 2009	1.51	1.53	1.32	1.40
649	NYSE	DNN	Wed, Nov 11, 2009	1.55	1.56	1.52	1.55
648	NYSE	DNN	Tue, Nov 10, 2009	1.50	1.55	1.49	1.52
647	NYSE	DNN	Mon, Nov 9, 2009	1.50	1.54	1.49	1.49
646	NYSE	DNN	Fri, Nov 6, 2009	1.50	1.54	1.45	1.46
645	NYSE	DNN	Thu, Nov 5, 2009	1.53	1.58	1.50	1.52
644	NYSE	DNN	Wed, Nov 4, 2009	1.51	1.59	1.51	1.53
643	NYSE	DNN	Tue, Nov 3, 2009	1.40	1.55	1.40	1.52
642	NYSE	DNN	Mon, Nov 2, 2009	1.50	1.54	1.44	1.45
641	NYSE	DNN	Fri, Oct 30, 2009	1.63	1.63	1.45	1.49
640	NYSE	DNN	Thu, Oct 29, 2009	1.49	1.59	1.49	1.51
639	NYSE	DNN	Wed, Oct 28, 2009	1.52	1.54	1.42	1.45
638	NYSE	DNN	Tue, Oct 27, 2009	1.62	1.62	1.53	1.54
637	NYSE	DNN	Mon, Oct 26, 2009	1.75	1.75	1.57	1.59
636	NYSE	DNN	Fri, Oct 23, 2009	1.82	1.82	1.67	1.68
635	NYSE	DNN	Thu, Oct 22, 2009	1.73	1.77	1.72	1.73
634	NYSE	DNN	Wed, Oct 21, 2009	1.83	1.83	1.72	1.74
633	NYSE	DNN	Tue, Oct 20, 2009	1.70	1.88	1.70	1.80
632	NYSE	DNN	Mon, Oct 19, 2009	1.76	1.77	1.70	1.70
631	NYSE	DNN	Fri, Oct 16, 2009	1.73	1.77	1.70	1.76
630	NYSE	DNN	Thu, Oct 15, 2009	1.72	1.76	1.70	1.72
629	NYSE	DNN	Wed, Oct 14, 2009	1.83	1.86	1.75	1.76
628	NYSE	DNN	Tue, Oct 13, 2009	1.90	1.91	1.79	1.82
627	NYSE	DNN	Mon, Oct 12, 2009	1.92	2.07	1.80	1.98
626	NYSE	DNN	Fri, Oct 9, 2009	1.85	1.89	1.79	1.79
625	NYSE	DNN	Thu, Oct 8, 2009	1.83	1.90	1.82	1.83
624	NYSE	DNN	Wed, Oct 7, 2009	1.70	1.83	1.70	1.81
623	NYSE	DNN	Tue, Oct 6, 2009	1.77	1.79	1.66	1.67
622	NYSE	DNN	Mon, Oct 5, 2009	1.61	1.74	1.61	1.71
621	NYSE	DNN	Fri, Oct 2, 2009	1.57	1.67	1.53	1.62
620	NYSE	DNN	Thu, Oct 1, 2009	1.87	1.87	1.65	1.67
619	NYSE	DNN	Wed, Sep 30, 2009	1.80	1.86	1.75	1.86
618	NYSE	DNN	Tue, Sep 29, 2009	1.97	1.98	1.80	1.80
617	NYSE	DNN	Mon, Sep 28, 2009	1.95	1.97	1.89	1.94
616	NYSE	DNN	Fri, Sep 25, 2009	1.93	1.94	1.83	1.93
615	NYSE	DNN	Thu, Sep 24, 2009	1.99	2.02	1.81	1.93
614	NYSE	DNN	Wed, Sep 23, 2009	2.11	2.17	2.03	2.03
613	NYSE	DNN	Tue, Sep 22, 2009	2.12	2.15	2.02	2.10
612	NYSE	DNN	Mon, Sep 21, 2009	1.85	1.90	1.77	1.90
611	NYSE	DNN	Fri, Sep 18, 2009	1.77	1.91	1.70	1.87
610	NYSE	DNN	Thu, Sep 17, 2009	1.86	1.95	1.70	1.73
609	NYSE	DNN	Wed, Sep 16, 2009	1.70	1.86	1.66	1.82
608	NYSE	DNN	Tue, Sep 15, 2009	1.55	1.64	1.49	1.63
607	NYSE	DNN	Mon, Sep 14, 2009	1.50	1.52	1.48	1.49
606	NYSE	DNN	Fri, Sep 11, 2009	1.56	1.57	1.50	1.52
605	NYSE	DNN	Thu, Sep 10, 2009	1.57	1.57	1.51	1.54
604	NYSE	DNN	Wed, Sep 9, 2009	1.50	1.56	1.50	1.55
603	NYSE	DNN	Tue, Sep 8, 2009	1.50	1.55	1.50	1.51
602	NYSE	DNN	Fri, Sep 4, 2009	1.41	1.49	1.41	1.47
601	NYSE	DNN	Thu, Sep 3, 2009	1.42	1.48	1.39	1.42
600	NYSE	DNN	Wed, Sep 2, 2009	1.32	1.39	1.25	1.39
599	NYSE	DNN	Tue, Sep 1, 2009	1.33	1.37	1.31	1.33
598	NYSE	DNN	Mon, Aug 31, 2009	1.38	1.38	1.32	1.33
597	NYSE	DNN	Fri, Aug 28, 2009	1.39	1.39	1.36	1.39
596	NYSE	DNN	Thu, Aug 27, 2009	1.43	1.48	1.33	1.39
595	NYSE	DNN	Wed, Aug 26, 2009	1.53	1.53	1.39	1.41
594	NYSE	DNN	Tue, Aug 25, 2009	1.56	1.60	1.46	1.47
593	NYSE	DNN	Mon, Aug 24, 2009	1.65	1.65	1.57	1.58
592	NYSE	DNN	Fri, Aug 21, 2009	1.59	1.62	1.58	1.62
591	NYSE	DNN	Thu, Aug 20, 2009	1.59	1.59	1.55	1.58
590	NYSE	DNN	Wed, Aug 19, 2009	1.59	1.59	1.53	1.55
589	NYSE	DNN	Tue, Aug 18, 2009	1.52	1.58	1.52	1.56
588	NYSE	DNN	Mon, Aug 17, 2009	1.56	1.63	1.53	1.56
587	NYSE	DNN	Fri, Aug 14, 2009	1.73	1.73	1.63	1.64
586	NYSE	DNN	Thu, Aug 13, 2009	1.70	1.70	1.64	1.66
585	NYSE	DNN	Wed, Aug 12, 2009	1.60	1.67	1.60	1.64
584	NYSE	DNN	Tue, Aug 11, 2009	1.62	1.64	1.58	1.63
583	NYSE	DNN	Mon, Aug 10, 2009	1.73	1.73	1.65	1.65
582	NYSE	DNN	Fri, Aug 7, 2009	1.69	1.73	1.68	1.69
581	NYSE	DNN	Thu, Aug 6, 2009	1.75	1.75	1.68	1.72
580	NYSE	DNN	Wed, Aug 5, 2009	1.76	1.76	1.68	1.73
579	NYSE	DNN	Tue, Aug 4, 2009	1.83	1.83	1.68	1.69
578	NYSE	DNN	Mon, Aug 3, 2009	1.71	1.83	1.71	1.77
577	NYSE	DNN	Fri, Jul 31, 2009	1.65	1.73	1.65	1.70
576	NYSE	DNN	Thu, Jul 30, 2009	1.65	1.69	1.60	1.68
575	NYSE	DNN	Wed, Jul 29, 2009	1.72	1.72	1.60	1.62
574	NYSE	DNN	Tue, Jul 28, 2009	1.82	1.84	1.69	1.72
573	NYSE	DNN	Mon, Jul 27, 2009	1.76	1.89	1.76	1.81
572	NYSE	DNN	Fri, Jul 24, 2009	1.74	1.80	1.74	1.78
571	NYSE	DNN	Thu, Jul 23, 2009	1.71	1.79	1.69	1.69
570	NYSE	DNN	Wed, Jul 22, 2009	1.70	1.73	1.65	1.73
569	NYSE	DNN	Tue, Jul 21, 2009	1.75	1.80	1.71	1.72
568	NYSE	DNN	Mon, Jul 20, 2009	1.73	1.78	1.73	1.74
567	NYSE	DNN	Fri, Jul 17, 2009	1.76	1.77	1.72	1.72
566	NYSE	DNN	Thu, Jul 16, 2009	1.77	1.79	1.74	1.79
565	NYSE	DNN	Wed, Jul 15, 2009	1.69	1.80	1.69	1.79
564	NYSE	DNN	Tue, Jul 14, 2009	1.55	1.68	1.55	1.62
563	NYSE	DNN	Mon, Jul 13, 2009	1.53	1.53	1.42	1.51
562	NYSE	DNN	Fri, Jul 10, 2009	1.44	1.48	1.41	1.47
561	NYSE	DNN	Thu, Jul 9, 2009	1.47	1.52	1.40	1.49
560	NYSE	DNN	Wed, Jul 8, 2009	1.50	1.50	1.34	1.38
559	NYSE	DNN	Tue, Jul 7, 2009	1.50	1.59	1.46	1.48
558	NYSE	DNN	Mon, Jul 6, 2009	1.68	1.68	1.52	1.56
557	NYSE	DNN	Thu, Jul 2, 2009	1.64	1.68	1.59	1.66
556	NYSE	DNN	Wed, Jul 1, 2009	1.60	1.69	1.59	1.64
555	NYSE	DNN	Tue, Jun 30, 2009	1.65	1.75	1.58	1.62
554	NYSE	DNN	Mon, Jun 29, 2009	1.73	1.73	1.64	1.68
553	NYSE	DNN	Fri, Jun 26, 2009	1.67	1.73	1.64	1.64
552	NYSE	DNN	Thu, Jun 25, 2009	1.68	1.70	1.58	1.69
551	NYSE	DNN	Wed, Jun 24, 2009	1.58	1.65	1.54	1.64
550	NYSE	DNN	Tue, Jun 23, 2009	1.55	1.60	1.44	1.55
549	NYSE	DNN	Mon, Jun 22, 2009	1.72	1.72	1.48	1.55
548	NYSE	DNN	Fri, Jun 19, 2009	1.76	1.76	1.67	1.69
547	NYSE	DNN	Thu, Jun 18, 2009	1.78	1.78	1.66	1.66
546	NYSE	DNN	Wed, Jun 17, 2009	1.60	1.78	1.45	1.78
545	NYSE	DNN	Tue, Jun 16, 2009	1.79	1.81	1.59	1.62
544	NYSE	DNN	Mon, Jun 15, 2009	1.81	1.81	1.66	1.78
543	NYSE	DNN	Fri, Jun 12, 2009	1.87	1.87	1.81	1.81
542	NYSE	DNN	Thu, Jun 11, 2009	1.85	1.89	1.83	1.86
541	NYSE	DNN	Wed, Jun 10, 2009	1.89	1.89	1.82	1.84
540	NYSE	DNN	Tue, Jun 9, 2009	1.85	1.88	1.82	1.85
539	NYSE	DNN	Mon, Jun 8, 2009	1.82	1.86	1.79	1.83
538	NYSE	DNN	Fri, Jun 5, 2009	1.99	1.99	1.83	1.84
537	NYSE	DNN	Thu, Jun 4, 2009	1.84	1.97	1.84	1.97
536	NYSE	DNN	Wed, Jun 3, 2009	1.98	1.98	1.83	1.85
535	NYSE	DNN	Tue, Jun 2, 2009	2.02	2.02	1.89	1.99
534	NYSE	DNN	Mon, Jun 1, 2009	1.99	2.05	1.94	1.97
533	NYSE	DNN	Fri, May 29, 2009	1.88	1.97	1.88	1.91
532	NYSE	DNN	Thu, May 28, 2009	1.83	1.88	1.79	1.86
531	NYSE	DNN	Wed, May 27, 2009	1.92	1.92	1.78	1.82
530	NYSE	DNN	Tue, May 26, 2009	1.94	1.95	1.85	1.88
529	NYSE	DNN	Fri, May 22, 2009	2.05	2.05	1.94	1.96
528	NYSE	DNN	Thu, May 21, 2009	1.91	1.99	1.81	1.98
527	NYSE	DNN	Wed, May 20, 2009	1.90	2.08	1.85	1.87
526	NYSE	DNN	Tue, May 19, 2009	1.91	1.95	1.86	1.90
525	NYSE	DNN	Mon, May 18, 2009	1.81	1.98	1.78	1.98
524	NYSE	DNN	Fri, May 15, 2009	1.94	1.94	1.71	1.77
523	NYSE	DNN	Thu, May 14, 2009	1.81	1.98	1.76	1.90
522	NYSE	DNN	Wed, May 13, 2009	2.15	2.15	1.80	1.88
521	NYSE	DNN	Tue, May 12, 2009	2.27	2.31	2.09	2.15
520	NYSE	DNN	Mon, May 11, 2009	2.19	2.26	2.05	2.17
519	NYSE	DNN	Fri, May 8, 2009	2.12	2.26	2.05	2.22
518	NYSE	DNN	Thu, May 7, 2009	2.37	2.37	2.04	2.08
517	NYSE	DNN	Wed, May 6, 2009	2.38	2.45	2.26	2.30
516	NYSE	DNN	Tue, May 5, 2009	2.57	2.75	2.18	2.36
515	NYSE	DNN	Mon, May 4, 2009	2.09	2.47	2.06	2.45
514	NYSE	DNN	Fri, May 1, 2009	2.03	2.05	1.87	1.99
513	NYSE	DNN	Thu, Apr 30, 2009	1.80	2.08	1.77	1.87
512	NYSE	DNN	Wed, Apr 29, 2009	1.44	1.72	1.42	1.68
511	NYSE	DNN	Tue, Apr 28, 2009	1.46	1.46	1.35	1.37
510	NYSE	DNN	Mon, Apr 27, 2009	1.60	1.60	1.40	1.41
509	NYSE	DNN	Fri, Apr 24, 2009	1.39	1.50	1.35	1.48
508	NYSE	DNN	Thu, Apr 23, 2009	1.21	1.41	1.20	1.34
507	NYSE	DNN	Wed, Apr 22, 2009	1.07	1.22	1.07	1.18
506	NYSE	DNN	Tue, Apr 21, 2009	1.10	1.15	1.07	1.10
505	NYSE	DNN	Mon, Apr 20, 2009	1.11	1.16	1.07	1.10
504	NYSE	DNN	Fri, Apr 17, 2009	1.09	1.25	1.09	1.18
503	NYSE	DNN	Thu, Apr 16, 2009	1.30	1.30	1.12	1.18
502	NYSE	DNN	Wed, Apr 15, 2009	1.32	1.35	1.21	1.23
501	NYSE	DNN	Tue, Apr 14, 2009	1.10	1.29	1.10	1.25
500	NYSE	DNN	Mon, Apr 13, 2009	0.95	1.10	0.95	1.06
499	NYSE	DNN	Thu, Apr 9, 2009	0.94	0.97	0.94	0.95
498	NYSE	DNN	Wed, Apr 8, 2009	0.87	0.93	0.81	0.93
497	NYSE	DNN	Tue, Apr 7, 2009	1.00	1.00	0.88	0.90
496	NYSE	DNN	Mon, Apr 6, 2009	0.80	0.99	0.78	0.99
495	NYSE	DNN	Fri, Apr 3, 2009	0.75	0.81	0.72	0.78
494	NYSE	DNN	Thu, Apr 2, 2009	0.71	0.74	0.68	0.74
493	NYSE	DNN	Wed, Apr 1, 2009	0.73	0.76	0.67	0.68
492	NYSE	DNN	Tue, Mar 31, 2009	0.80	0.80	0.72	0.72
491	NYSE	DNN	Mon, Mar 30, 2009	0.79	0.79	0.74	0.76
490	NYSE	DNN	Fri, Mar 27, 2009	0.77	0.79	0.75	0.79
489	NYSE	DNN	Thu, Mar 26, 2009	0.79	0.81	0.76	0.77
488	NYSE	DNN	Wed, Mar 25, 2009	0.72	0.78	0.72	0.77
487	NYSE	DNN	Tue, Mar 24, 2009	0.75	0.76	0.70	0.72
486	NYSE	DNN	Mon, Mar 23, 2009	0.77	0.79	0.72	0.75
485	NYSE	DNN	Fri, Mar 20, 2009	0.88	0.88	0.78	0.80
484	NYSE	DNN	Thu, Mar 19, 2009	1.09	1.09	0.68	0.86
483	NYSE	DNN	Wed, Mar 18, 2009	1.08	1.10	1.01	1.08
482	NYSE	DNN	Tue, Mar 17, 2009	1.06	1.12	1.01	1.08
481	NYSE	DNN	Mon, Mar 16, 2009	1.10	1.16	1.00	1.03
480	NYSE	DNN	Fri, Mar 13, 2009	1.05	1.14	1.04	1.10
479	NYSE	DNN	Thu, Mar 12, 2009	0.96	1.03	0.96	1.03
478	NYSE	DNN	Wed, Mar 11, 2009	0.98	0.99	0.93	0.96
477	NYSE	DNN	Tue, Mar 10, 2009	0.96	0.97	0.92	0.94
476	NYSE	DNN	Mon, Mar 9, 2009	0.93	0.96	0.90	0.92
475	NYSE	DNN	Fri, Mar 6, 2009	1.05	1.07	0.94	0.97
474	NYSE	DNN	Thu, Mar 5, 2009	1.17	1.17	0.98	1.01
473	NYSE	DNN	Wed, Mar 4, 2009	0.99	1.12	0.99	1.10
472	NYSE	DNN	Tue, Mar 3, 2009	0.97	1.03	0.91	0.97
471	NYSE	DNN	Mon, Mar 2, 2009	1.07	1.07	0.91	0.92
470	NYSE	DNN	Fri, Feb 27, 2009	1.03	1.15	1.03	1.09
469	NYSE	DNN	Thu, Feb 26, 2009	1.14	1.21	1.12	1.12
468	NYSE	DNN	Wed, Feb 25, 2009	1.02	1.15	1.01	1.09
467	NYSE	DNN	Tue, Feb 24, 2009	1.00	1.06	0.99	1.02
466	NYSE	DNN	Mon, Feb 23, 2009	1.02	1.03	1.00	1.00
465	NYSE	DNN	Fri, Feb 20, 2009	1.09	1.11	1.00	1.01
464	NYSE	DNN	Thu, Feb 19, 2009	1.10	1.15	1.07	1.07
463	NYSE	DNN	Wed, Feb 18, 2009	1.08	1.19	1.07	1.10
462	NYSE	DNN	Tue, Feb 17, 2009	1.24	1.24	1.08	1.09
461	NYSE	DNN	Fri, Feb 13, 2009	1.14	1.21	1.14	1.16
460	NYSE	DNN	Thu, Feb 12, 2009	1.22	1.22	1.12	1.15
459	NYSE	DNN	Wed, Feb 11, 2009	1.16	1.23	1.14	1.18
458	NYSE	DNN	Tue, Feb 10, 2009	1.31	1.34	1.14	1.17
457	NYSE	DNN	Mon, Feb 9, 2009	1.30	1.36	1.26	1.30
456	NYSE	DNN	Fri, Feb 6, 2009	1.19	1.27	1.17	1.27
455	NYSE	DNN	Thu, Feb 5, 2009	1.14	1.19	1.14	1.18
454	NYSE	DNN	Wed, Feb 4, 2009	1.06	1.20	1.06	1.13
453	NYSE	DNN	Tue, Feb 3, 2009	1.11	1.16	1.07	1.10
452	NYSE	DNN	Mon, Feb 2, 2009	1.25	1.25	1.10	1.11
451	NYSE	DNN	Fri, Jan 30, 2009	1.25	1.30	1.23	1.25
450	NYSE	DNN	Thu, Jan 29, 2009	1.27	1.33	1.25	1.27
449	NYSE	DNN	Wed, Jan 28, 2009	1.29	1.33	1.24	1.29
448	NYSE	DNN	Tue, Jan 27, 2009	1.30	1.34	1.27	1.27
447	NYSE	DNN	Mon, Jan 26, 2009	1.36	1.40	1.27	1.32
446	NYSE	DNN	Fri, Jan 23, 2009	1.36	1.36	1.24	1.30
445	NYSE	DNN	Thu, Jan 22, 2009	1.29	1.33	1.26	1.27
444	NYSE	DNN	Wed, Jan 21, 2009	1.28	1.34	1.20	1.20
443	NYSE	DNN	Tue, Jan 20, 2009	1.33	1.45	1.24	1.25
442	NYSE	DNN	Fri, Jan 16, 2009	1.20	1.25	1.13	1.25
441	NYSE	DNN	Thu, Jan 15, 2009	1.15	1.18	1.01	1.13
440	NYSE	DNN	Wed, Jan 14, 2009	1.30	1.30	1.10	1.15
439	NYSE	DNN	Tue, Jan 13, 2009	1.16	1.30	1.11	1.28
438	NYSE	DNN	Mon, Jan 12, 2009	1.40	1.45	1.18	1.23
437	NYSE	DNN	Fri, Jan 9, 2009	1.43	1.43	1.34	1.38
436	NYSE	DNN	Thu, Jan 8, 2009	1.41	1.42	1.31	1.41
435	NYSE	DNN	Wed, Jan 7, 2009	1.50	1.50	1.33	1.35
434	NYSE	DNN	Tue, Jan 6, 2009	1.53	1.53	1.35	1.43
433	NYSE	DNN	Mon, Jan 5, 2009	1.70	1.78	1.45	1.55
432	NYSE	DNN	Fri, Jan 2, 2009	1.24	1.87	1.20	1.70
431	NYSE	DNN	Wed, Dec 31, 2008	0.98	1.24	0.96	1.18
430	NYSE	DNN	Tue, Dec 30, 2008	0.79	0.97	0.79	0.96
429	NYSE	DNN	Mon, Dec 29, 2008	0.72	0.79	0.70	0.78
428	NYSE	DNN	Fri, Dec 26, 2008	0.68	0.70	0.61	0.67
427	NYSE	DNN	Wed, Dec 24, 2008	0.70	0.70	0.65	0.68
426	NYSE	DNN	Tue, Dec 23, 2008	0.69	0.72	0.66	0.67
425	NYSE	DNN	Mon, Dec 22, 2008	0.74	0.74	0.60	0.66
424	NYSE	DNN	Fri, Dec 19, 2008	0.66	0.72	0.56	0.56
423	NYSE	DNN	Thu, Dec 18, 2008	0.79	0.80	0.68	0.69
422	NYSE	DNN	Wed, Dec 17, 2008	0.71	0.87	0.71	0.80
421	NYSE	DNN	Tue, Dec 16, 2008	0.69	0.77	0.69	0.74
420	NYSE	DNN	Mon, Dec 15, 2008	0.74	0.79	0.67	0.70
419	NYSE	DNN	Fri, Dec 12, 2008	0.73	0.76	0.69	0.74
418	NYSE	DNN	Thu, Dec 11, 2008	0.67	0.78	0.67	0.73
417	NYSE	DNN	Wed, Dec 10, 2008	0.70	0.72	0.66	0.67
416	NYSE	DNN	Tue, Dec 9, 2008	0.64	0.68	0.62	0.65
415	NYSE	DNN	Mon, Dec 8, 2008	0.64	0.69	0.60	0.61
414	NYSE	DNN	Fri, Dec 5, 2008	0.62	0.65	0.54	0.57
413	NYSE	DNN	Thu, Dec 4, 2008	0.73	0.76	0.63	0.65
412	NYSE	DNN	Wed, Dec 3, 2008	0.80	0.80	0.75	0.75
411	NYSE	DNN	Tue, Dec 2, 2008	0.76	0.88	0.75	0.79
410	NYSE	DNN	Mon, Dec 1, 2008	0.80	0.80	0.75	0.75
409	NYSE	DNN	Fri, Nov 28, 2008	0.84	0.84	0.79	0.80
408	NYSE	DNN	Wed, Nov 26, 2008	0.84	0.90	0.70	0.80
407	NYSE	DNN	Tue, Nov 25, 2008	1.14	1.20	0.76	0.84
406	NYSE	DNN	Mon, Nov 24, 2008	1.12	1.18	1.00	1.08
405	NYSE	DNN	Fri, Nov 21, 2008	0.95	1.10	0.84	0.95
404	NYSE	DNN	Thu, Nov 20, 2008	1.09	1.09	0.90	0.91
403	NYSE	DNN	Wed, Nov 19, 2008	1.14	1.16	1.03	1.03
402	NYSE	DNN	Tue, Nov 18, 2008	1.15	1.15	1.08	1.13
401	NYSE	DNN	Mon, Nov 17, 2008	1.18	1.19	1.08	1.11
400	NYSE	DNN	Fri, Nov 14, 2008	1.30	1.30	1.11	1.18
399	NYSE	DNN	Thu, Nov 13, 2008	1.05	1.34	1.00	1.34
398	NYSE	DNN	Wed, Nov 12, 2008	1.17	1.17	1.05	1.08
397	NYSE	DNN	Tue, Nov 11, 2008	1.16	1.24	1.07	1.16
396	NYSE	DNN	Mon, Nov 10, 2008	1.28	1.45	1.18	1.20
395	NYSE	DNN	Fri, Nov 7, 2008	1.40	1.40	1.18	1.18
394	NYSE	DNN	Thu, Nov 6, 2008	1.48	1.48	1.25	1.26
393	NYSE	DNN	Wed, Nov 5, 2008	1.56	1.66	1.45	1.49
392	NYSE	DNN	Tue, Nov 4, 2008	1.42	1.80	1.42	1.62
391	NYSE	DNN	Mon, Nov 3, 2008	1.36	1.43	1.30	1.34
390	NYSE	DNN	Fri, Oct 31, 2008	1.52	1.54	1.24	1.26
389	NYSE	DNN	Thu, Oct 30, 2008	1.27	1.74	1.23	1.40
388	NYSE	DNN	Wed, Oct 29, 2008	1.08	1.32	1.08	1.23
387	NYSE	DNN	Tue, Oct 28, 2008	1.03	1.12	0.92	1.05
386	NYSE	DNN	Mon, Oct 27, 2008	1.24	1.24	1.04	1.04
385	NYSE	DNN	Fri, Oct 24, 2008	1.10	1.24	1.05	1.23
384	NYSE	DNN	Thu, Oct 23, 2008	1.32	1.35	1.14	1.25
383	NYSE	DNN	Wed, Oct 22, 2008	1.47	1.47	1.26	1.30
382	NYSE	DNN	Tue, Oct 21, 2008	1.52	1.57	1.41	1.43
381	NYSE	DNN	Mon, Oct 20, 2008	1.51	1.63	1.46	1.55
380	NYSE	DNN	Fri, Oct 17, 2008	1.35	1.50	1.32	1.43
379	NYSE	DNN	Thu, Oct 16, 2008	1.60	1.68	1.28	1.37
378	NYSE	DNN	Wed, Oct 15, 2008	1.75	1.81	1.47	1.51
377	NYSE	DNN	Tue, Oct 14, 2008	2.25	2.25	1.65	1.66
376	NYSE	DNN	Mon, Oct 13, 2008	1.62	2.05	1.57	1.99
375	NYSE	DNN	Fri, Oct 10, 2008	1.40	1.75	1.29	1.48
374	NYSE	DNN	Thu, Oct 9, 2008	1.87	1.92	1.50	1.53
373	NYSE	DNN	Wed, Oct 8, 2008	1.76	1.90	1.62	1.63
372	NYSE	DNN	Tue, Oct 7, 2008	2.17	2.24	1.86	1.87
371	NYSE	DNN	Mon, Oct 6, 2008	2.42	2.42	1.82	2.15
370	NYSE	DNN	Fri, Oct 3, 2008	2.53	2.72	2.36	2.42
369	NYSE	DNN	Thu, Oct 2, 2008	2.86	2.86	2.33	2.46
368	NYSE	DNN	Wed, Oct 1, 2008	3.02	3.09	2.77	2.82
367	NYSE	DNN	Tue, Sep 30, 2008	3.10	3.30	2.96	2.97
366	NYSE	DNN	Mon, Sep 29, 2008	3.57	3.57	2.87	2.98
365	NYSE	DNN	Fri, Sep 26, 2008	3.75	3.75	3.40	3.60
364	NYSE	DNN	Thu, Sep 25, 2008	3.77	3.77	3.59	3.74
363	NYSE	DNN	Wed, Sep 24, 2008	3.84	3.90	3.60	3.61
362	NYSE	DNN	Tue, Sep 23, 2008	4.21	4.21	3.69	3.72
361	NYSE	DNN	Mon, Sep 22, 2008	4.35	4.35	4.01	4.15
360	NYSE	DNN	Fri, Sep 19, 2008	3.76	4.01	3.61	3.99
359	NYSE	DNN	Thu, Sep 18, 2008	3.30	3.55	3.15	3.39
358	NYSE	DNN	Wed, Sep 17, 2008	3.53	3.64	3.25	3.27
357	NYSE	DNN	Tue, Sep 16, 2008	3.58	3.70	3.45	3.67
356	NYSE	DNN	Mon, Sep 15, 2008	4.00	4.00	3.70	3.72
355	NYSE	DNN	Fri, Sep 12, 2008	3.79	4.25	3.79	4.25
354	NYSE	DNN	Thu, Sep 11, 2008	3.86	3.96	3.55	3.71
353	NYSE	DNN	Wed, Sep 10, 2008	3.79	3.98	3.62	3.95
352	NYSE	DNN	Tue, Sep 9, 2008	4.43	4.44	3.67	3.69
351	NYSE	DNN	Mon, Sep 8, 2008	4.90	4.99	4.40	4.50
350	NYSE	DNN	Fri, Sep 5, 2008	4.80	4.85	4.38	4.70
349	NYSE	DNN	Thu, Sep 4, 2008	5.20	5.20	4.75	4.83
348	NYSE	DNN	Wed, Sep 3, 2008	5.37	5.39	5.00	5.17
347	NYSE	DNN	Tue, Sep 2, 2008	5.70	5.70	5.29	5.37
346	NYSE	DNN	Fri, Aug 29, 2008	5.78	5.79	5.50	5.70
345	NYSE	DNN	Thu, Aug 28, 2008	5.93	5.95	5.65	5.72
344	NYSE	DNN	Wed, Aug 27, 2008	5.66	5.93	5.66	5.93
343	NYSE	DNN	Tue, Aug 26, 2008	5.84	5.85	5.55	5.67
342	NYSE	DNN	Mon, Aug 25, 2008	5.81	5.81	5.63	5.67
341	NYSE	DNN	Fri, Aug 22, 2008	6.02	6.02	5.61	5.79
340	NYSE	DNN	Thu, Aug 21, 2008	5.73	6.05	5.49	5.98
339	NYSE	DNN	Wed, Aug 20, 2008	5.37	5.51	5.36	5.48
338	NYSE	DNN	Tue, Aug 19, 2008	5.17	5.47	5.17	5.38
337	NYSE	DNN	Mon, Aug 18, 2008	5.41	5.46	5.18	5.27
336	NYSE	DNN	Fri, Aug 15, 2008	5.62	5.62	5.14	5.31
335	NYSE	DNN	Thu, Aug 14, 2008	5.83	5.88	5.45	5.51
334	NYSE	DNN	Wed, Aug 13, 2008	4.91	6.25	4.91	5.95
333	NYSE	DNN	Tue, Aug 12, 2008	4.95	5.10	4.91	5.03
332	NYSE	DNN	Mon, Aug 11, 2008	5.12	5.23	4.91	5.02
331	NYSE	DNN	Fri, Aug 8, 2008	5.38	5.38	5.05	5.16
330	NYSE	DNN	Thu, Aug 7, 2008	5.65	5.65	5.23	5.39
329	NYSE	DNN	Wed, Aug 6, 2008	5.71	5.75	5.40	5.60
328	NYSE	DNN	Tue, Aug 5, 2008	6.20	6.20	5.49	5.57
327	NYSE	DNN	Mon, Aug 4, 2008	6.26	6.40	6.21	6.25
326	NYSE	DNN	Fri, Aug 1, 2008	6.61	6.61	6.25	6.37
325	NYSE	DNN	Thu, Jul 31, 2008	6.95	6.95	6.70	6.75
324	NYSE	DNN	Wed, Jul 30, 2008	6.53	6.90	6.47	6.86
323	NYSE	DNN	Tue, Jul 29, 2008	6.70	6.70	6.52	6.61
322	NYSE	DNN	Mon, Jul 28, 2008	6.66	6.85	6.40	6.68
321	NYSE	DNN	Fri, Jul 25, 2008	6.53	6.83	6.43	6.57
320	NYSE	DNN	Thu, Jul 24, 2008	6.97	7.10	6.46	6.50
319	NYSE	DNN	Wed, Jul 23, 2008	7.39	7.39	6.86	6.99
318	NYSE	DNN	Tue, Jul 22, 2008	7.56	7.62	7.02	7.25
317	NYSE	DNN	Mon, Jul 21, 2008	7.43	7.70	7.43	7.60
316	NYSE	DNN	Fri, Jul 18, 2008	7.49	7.70	7.33	7.43
315	NYSE	DNN	Thu, Jul 17, 2008	8.04	8.16	7.44	7.59
314	NYSE	DNN	Wed, Jul 16, 2008	8.71	8.85	7.75	7.99
313	NYSE	DNN	Tue, Jul 15, 2008	8.59	8.72	8.20	8.64
312	NYSE	DNN	Mon, Jul 14, 2008	7.88	8.60	7.88	8.50
311	NYSE	DNN	Fri, Jul 11, 2008	7.99	8.10	7.70	7.88
310	NYSE	DNN	Thu, Jul 10, 2008	7.99	8.58	7.83	7.93
309	NYSE	DNN	Wed, Jul 9, 2008	7.89	8.16	7.80	7.87
308	NYSE	DNN	Tue, Jul 8, 2008	7.99	7.99	7.64	7.77
307	NYSE	DNN	Mon, Jul 7, 2008	8.25	8.45	7.99	8.11
306	NYSE	DNN	Thu, Jul 3, 2008	8.48	8.48	7.62	8.20
305	NYSE	DNN	Wed, Jul 2, 2008	8.76	9.00	8.15	8.53
304	NYSE	DNN	Tue, Jul 1, 2008	8.86	9.20	8.40	8.76
303	NYSE	DNN	Mon, Jun 30, 2008	8.63	8.84	8.37	8.78
302	NYSE	DNN	Fri, Jun 27, 2008	8.30	8.57	8.13	8.50
301	NYSE	DNN	Thu, Jun 26, 2008	8.20	8.37	7.94	8.25
300	NYSE	DNN	Wed, Jun 25, 2008	8.25	8.25	7.60	8.15
299	NYSE	DNN	Tue, Jun 24, 2008	7.29	8.08	7.29	8.07
298	NYSE	DNN	Mon, Jun 23, 2008	6.87	7.38	6.83	7.31
297	NYSE	DNN	Fri, Jun 20, 2008	7.34	7.60	6.70	6.85
296	NYSE	DNN	Thu, Jun 19, 2008	7.22	7.40	7.18	7.29
295	NYSE	DNN	Wed, Jun 18, 2008	7.52	7.53	7.21	7.28
294	NYSE	DNN	Tue, Jun 17, 2008	7.61	7.74	7.40	7.47
293	NYSE	DNN	Mon, Jun 16, 2008	7.22	8.06	7.22	7.63
292	NYSE	DNN	Fri, Jun 13, 2008	7.42	7.46	7.21	7.39
291	NYSE	DNN	Thu, Jun 12, 2008	7.55	7.61	7.42	7.45
290	NYSE	DNN	Wed, Jun 11, 2008	7.50	7.65	7.45	7.47
289	NYSE	DNN	Tue, Jun 10, 2008	7.65	7.73	7.43	7.48
288	NYSE	DNN	Mon, Jun 9, 2008	8.17	8.37	7.60	7.73
287	NYSE	DNN	Fri, Jun 6, 2008	7.84	8.13	7.84	8.10
286	NYSE	DNN	Thu, Jun 5, 2008	7.46	7.79	7.45	7.76
285	NYSE	DNN	Wed, Jun 4, 2008	8.00	8.00	7.45	7.57
284	NYSE	DNN	Tue, Jun 3, 2008	8.10	8.13	7.87	7.98
283	NYSE	DNN	Mon, Jun 2, 2008	8.31	8.34	8.00	8.09
282	NYSE	DNN	Fri, May 30, 2008	8.26	8.43	8.07	8.38
281	NYSE	DNN	Thu, May 29, 2008	8.40	8.48	8.17	8.25
280	NYSE	DNN	Wed, May 28, 2008	8.99	8.99	8.15	8.40
279	NYSE	DNN	Tue, May 27, 2008	8.39	8.48	8.10	8.38
278	NYSE	DNN	Fri, May 23, 2008	8.67	8.67	7.87	8.31
277	NYSE	DNN	Thu, May 22, 2008	8.98	9.09	8.60	8.65
276	NYSE	DNN	Wed, May 21, 2008	8.75	9.16	8.60	8.86
275	NYSE	DNN	Tue, May 20, 2008	8.28	8.75	8.16	8.70
274	NYSE	DNN	Mon, May 19, 2008	7.95	8.30	7.93	8.13
273	NYSE	DNN	Fri, May 16, 2008	7.36	7.95	7.35	7.90
272	NYSE	DNN	Thu, May 15, 2008	6.93	7.37	6.86	7.28
271	NYSE	DNN	Wed, May 14, 2008	7.49	7.49	7.03	7.06
270	NYSE	DNN	Tue, May 13, 2008	7.65	7.65	7.17	7.36
269	NYSE	DNN	Mon, May 12, 2008	7.73	7.73	7.34	7.35
268	NYSE	DNN	Fri, May 9, 2008	8.00	8.08	7.45	7.75
267	NYSE	DNN	Thu, May 8, 2008	7.05	7.54	7.05	7.52
266	NYSE	DNN	Wed, May 7, 2008	6.91	7.16	6.90	6.99
265	NYSE	DNN	Tue, May 6, 2008	6.75	7.10	6.71	6.97
264	NYSE	DNN	Mon, May 5, 2008	6.56	6.77	6.56	6.68
263	NYSE	DNN	Fri, May 2, 2008	6.62	6.62	6.40	6.58
262	NYSE	DNN	Thu, May 1, 2008	6.84	6.84	6.35	6.52
261	NYSE	DNN	Wed, Apr 30, 2008	6.42	6.85	6.35	6.77
260	NYSE	DNN	Tue, Apr 29, 2008	6.95	6.95	6.30	6.50
259	NYSE	DNN	Mon, Apr 28, 2008	6.89	6.94	6.65	6.70
258	NYSE	DNN	Fri, Apr 25, 2008	6.80	6.91	6.70	6.89
257	NYSE	DNN	Thu, Apr 24, 2008	7.12	7.15	6.70	6.79
256	NYSE	DNN	Wed, Apr 23, 2008	7.13	7.44	7.10	7.12
255	NYSE	DNN	Tue, Apr 22, 2008	7.47	7.50	7.20	7.20
254	NYSE	DNN	Mon, Apr 21, 2008	7.50	7.60	7.35	7.48
253	NYSE	DNN	Fri, Apr 18, 2008	7.65	7.79	7.48	7.48
252	NYSE	DNN	Thu, Apr 17, 2008	7.35	7.78	7.35	7.68
251	NYSE	DNN	Wed, Apr 16, 2008	7.58	7.58	7.34	7.41
250	NYSE	DNN	Tue, Apr 15, 2008	7.08	7.22	6.97	7.14
249	NYSE	DNN	Mon, Apr 14, 2008	7.38	7.50	6.99	7.10
248	NYSE	DNN	Fri, Apr 11, 2008	7.58	7.58	7.21	7.26
247	NYSE	DNN	Thu, Apr 10, 2008	7.14	7.60	7.00	7.52
246	NYSE	DNN	Wed, Apr 9, 2008	6.79	7.05	6.65	7.02
245	NYSE	DNN	Tue, Apr 8, 2008	6.70	6.88	6.58	6.68
244	NYSE	DNN	Mon, Apr 7, 2008	6.97	7.16	6.73	6.75
243	NYSE	DNN	Fri, Apr 4, 2008	6.75	6.94	6.65	6.79
242	NYSE	DNN	Thu, Apr 3, 2008	6.63	6.73	6.42	6.69
241	NYSE	DNN	Wed, Apr 2, 2008	6.60	6.69	6.32	6.56
240	NYSE	DNN	Tue, Apr 1, 2008	6.48	6.53	6.16	6.48
239	NYSE	DNN	Mon, Mar 31, 2008	6.68	6.68	6.14	6.29
238	NYSE	DNN	Fri, Mar 28, 2008	6.95	6.95	6.51	6.61
237	NYSE	DNN	Thu, Mar 27, 2008	7.17	7.17	6.80	6.94
236	NYSE	DNN	Wed, Mar 26, 2008	7.06	7.17	6.99	7.12
235	NYSE	DNN	Tue, Mar 25, 2008	7.28	7.35	7.11	7.15
234	NYSE	DNN	Mon, Mar 24, 2008	7.53	7.53	7.00	7.18
233	NYSE	DNN	Thu, Mar 20, 2008	7.56	7.56	6.83	7.25
232	NYSE	DNN	Wed, Mar 19, 2008	8.75	8.75	7.62	7.70
231	NYSE	DNN	Tue, Mar 18, 2008	8.60	8.65	8.35	8.46
230	NYSE	DNN	Mon, Mar 17, 2008	8.52	8.65	8.15	8.55
229	NYSE	DNN	Fri, Mar 14, 2008	9.08	9.35	8.75	8.86
228	NYSE	DNN	Thu, Mar 13, 2008	9.07	9.09	8.54	9.05
227	NYSE	DNN	Wed, Mar 12, 2008	8.25	9.18	8.25	8.88
226	NYSE	DNN	Tue, Mar 11, 2008	8.09	8.39	8.08	8.30
225	NYSE	DNN	Mon, Mar 10, 2008	8.41	8.67	8.00	8.05
224	NYSE	DNN	Fri, Mar 7, 2008	8.90	9.00	8.55	8.60
223	NYSE	DNN	Thu, Mar 6, 2008	9.22	9.22	8.92	8.96
222	NYSE	DNN	Wed, Mar 5, 2008	8.85	9.24	8.77	9.16
221	NYSE	DNN	Tue, Mar 4, 2008	9.70	9.70	8.63	8.90
220	NYSE	DNN	Mon, Mar 3, 2008	9.20	9.34	8.40	9.32
219	NYSE	DNN	Fri, Feb 29, 2008	9.74	9.83	9.13	9.23
218	NYSE	DNN	Thu, Feb 28, 2008	9.09	9.74	9.00	9.71
217	NYSE	DNN	Wed, Feb 27, 2008	9.16	9.20	8.85	9.10
216	NYSE	DNN	Tue, Feb 26, 2008	8.81	9.06	8.33	8.81
215	NYSE	DNN	Mon, Feb 25, 2008	8.01	8.72	8.01	8.70
214	NYSE	DNN	Fri, Feb 22, 2008	7.73	7.89	7.37	7.88
213	NYSE	DNN	Thu, Feb 21, 2008	7.24	7.78	7.01	7.50
212	NYSE	DNN	Wed, Feb 20, 2008	6.80	6.95	6.59	6.94
211	NYSE	DNN	Tue, Feb 19, 2008	7.34	7.34	6.75	6.75
210	NYSE	DNN	Fri, Feb 15, 2008	6.99	7.10	6.61	6.74
209	NYSE	DNN	Thu, Feb 14, 2008	7.42	7.42	6.88	6.98
208	NYSE	DNN	Wed, Feb 13, 2008	6.54	6.83	6.54	6.83
207	NYSE	DNN	Tue, Feb 12, 2008	6.69	6.71	6.39	6.54
206	NYSE	DNN	Mon, Feb 11, 2008	6.20	6.50	6.08	6.35
205	NYSE	DNN	Fri, Feb 8, 2008	6.14	6.25	6.12	6.16
204	NYSE	DNN	Thu, Feb 7, 2008	6.45	6.48	6.10	6.13
203	NYSE	DNN	Wed, Feb 6, 2008	6.59	6.81	6.45	6.48
202	NYSE	DNN	Tue, Feb 5, 2008	7.00	7.13	6.54	6.54
201	NYSE	DNN	Mon, Feb 4, 2008	7.04	7.23	6.80	7.14
200	NYSE	DNN	Fri, Feb 1, 2008	6.51	6.95	6.51	6.91
199	NYSE	DNN	Thu, Jan 31, 2008	6.46	6.73	6.39	6.67
198	NYSE	DNN	Wed, Jan 30, 2008	6.66	6.72	6.45	6.58
197	NYSE	DNN	Tue, Jan 29, 2008	7.18	7.18	6.60	6.61
196	NYSE	DNN	Mon, Jan 28, 2008	6.60	6.84	6.50	6.68
195	NYSE	DNN	Fri, Jan 25, 2008	7.14	7.28	6.65	6.66
194	NYSE	DNN	Thu, Jan 24, 2008	7.08	7.11	6.85	7.01
193	NYSE	DNN	Wed, Jan 23, 2008	6.37	6.65	6.10	6.54
192	NYSE	DNN	Tue, Jan 22, 2008	6.14	6.78	4.85	6.55
191	NYSE	DNN	Fri, Jan 18, 2008	7.39	7.76	7.15	7.29
190	NYSE	DNN	Thu, Jan 17, 2008	7.99	7.99	7.35	7.50
189	NYSE	DNN	Wed, Jan 16, 2008	8.14	8.19	7.70	7.89
188	NYSE	DNN	Tue, Jan 15, 2008	8.45	8.45	8.10	8.16
187	NYSE	DNN	Mon, Jan 14, 2008	8.20	8.50	8.20	8.48
186	NYSE	DNN	Fri, Jan 11, 2008	8.38	8.38	8.20	8.23
185	NYSE	DNN	Thu, Jan 10, 2008	8.36	8.54	8.23	8.51
184	NYSE	DNN	Wed, Jan 9, 2008	8.80	8.89	8.41	8.59
183	NYSE	DNN	Tue, Jan 8, 2008	8.77	9.19	8.71	8.82
182	NYSE	DNN	Mon, Jan 7, 2008	9.01	9.17	8.71	8.80
181	NYSE	DNN	Fri, Jan 4, 2008	9.30	9.38	8.80	9.21
180	NYSE	DNN	Thu, Jan 3, 2008	9.08	9.62	9.08	9.40
179	NYSE	DNN	Wed, Jan 2, 2008	8.91	9.10	8.91	9.08
178	NYSE	DNN	Mon, Dec 31, 2007	9.00	9.10	8.90	8.92
177	NYSE	DNN	Fri, Dec 28, 2007	9.03	9.20	8.98	9.02
176	NYSE	DNN	Thu, Dec 27, 2007	9.48	9.48	8.99	9.02
175	NYSE	DNN	Wed, Dec 26, 2007	9.10	9.44	8.97	9.38
174	NYSE	DNN	Mon, Dec 24, 2007	9.05	9.22	8.85	8.97
173	NYSE	DNN	Fri, Dec 21, 2007	8.55	8.95	8.50	8.85
172	NYSE	DNN	Thu, Dec 20, 2007	8.34	8.52	8.27	8.50
171	NYSE	DNN	Wed, Dec 19, 2007	8.65	8.65	8.21	8.30
170	NYSE	DNN	Tue, Dec 18, 2007	8.23	8.46	8.03	8.28
169	NYSE	DNN	Mon, Dec 17, 2007	8.40	8.58	8.11	8.24
168	NYSE	DNN	Fri, Dec 14, 2007	8.85	8.87	8.56	8.65
167	NYSE	DNN	Thu, Dec 13, 2007	8.89	9.08	8.76	8.93
166	NYSE	DNN	Wed, Dec 12, 2007	9.47	9.62	9.05	9.18
165	NYSE	DNN	Tue, Dec 11, 2007	9.60	9.65	9.15	9.32
164	NYSE	DNN	Mon, Dec 10, 2007	9.61	9.85	9.51	9.60
163	NYSE	DNN	Fri, Dec 7, 2007	9.62	9.70	9.30	9.49
162	NYSE	DNN	Thu, Dec 6, 2007	9.03	9.49	8.93	9.48
161	NYSE	DNN	Wed, Dec 5, 2007	8.75	9.06	8.75	8.94
160	NYSE	DNN	Tue, Dec 4, 2007	9.20	9.20	8.66	8.70
159	NYSE	DNN	Mon, Dec 3, 2007	9.00	9.22	9.00	9.05
158	NYSE	DNN	Fri, Nov 30, 2007	9.50	9.78	9.00	9.25
157	NYSE	DNN	Thu, Nov 29, 2007	9.52	9.85	9.37	9.50
156	NYSE	DNN	Wed, Nov 28, 2007	8.88	9.66	8.88	9.49
155	NYSE	DNN	Tue, Nov 27, 2007	9.29	9.29	8.83	8.96
154	NYSE	DNN	Mon, Nov 26, 2007	10.71	10.71	9.25	9.34
153	NYSE	DNN	Fri, Nov 23, 2007	9.18	9.85	9.18	9.83
152	NYSE	DNN	Wed, Nov 21, 2007	9.73	9.75	9.20	9.26
151	NYSE	DNN	Tue, Nov 20, 2007	10.29	10.29	9.46	9.72
150	NYSE	DNN	Mon, Nov 19, 2007	10.30	10.32	9.60	9.66
149	NYSE	DNN	Fri, Nov 16, 2007	10.29	10.42	9.85	10.26
148	NYSE	DNN	Thu, Nov 15, 2007	10.72	10.72	9.85	10.10
147	NYSE	DNN	Wed, Nov 14, 2007	11.00	11.09	10.48	10.52
146	NYSE	DNN	Tue, Nov 13, 2007	10.71	11.01	10.44	10.81
145	NYSE	DNN	Mon, Nov 12, 2007	12.05	12.05	10.53	10.80
144	NYSE	DNN	Fri, Nov 9, 2007	12.40	12.40	11.51	11.94
143	NYSE	DNN	Thu, Nov 8, 2007	13.62	13.62	11.75	12.41
142	NYSE	DNN	Wed, Nov 7, 2007	13.27	13.50	12.82	12.89
141	NYSE	DNN	Tue, Nov 6, 2007	13.64	13.74	13.17	13.27
140	NYSE	DNN	Mon, Nov 5, 2007	14.10	14.10	13.20	13.30
139	NYSE	DNN	Fri, Nov 2, 2007	14.10	14.10	13.41	13.63
138	NYSE	DNN	Thu, Nov 1, 2007	13.83	14.07	13.77	13.81
137	NYSE	DNN	Wed, Oct 31, 2007	14.10	14.21	13.53	14.15
136	NYSE	DNN	Tue, Oct 30, 2007	13.80	13.93	13.30	13.57
135	NYSE	DNN	Mon, Oct 29, 2007	13.35	14.10	12.65	14.06
134	NYSE	DNN	Fri, Oct 26, 2007	12.90	12.97	12.75	12.93
133	NYSE	DNN	Thu, Oct 25, 2007	12.55	12.70	12.24	12.69
132	NYSE	DNN	Wed, Oct 24, 2007	12.49	12.65	12.10	12.38
131	NYSE	DNN	Tue, Oct 23, 2007	12.41	12.53	11.91	12.43
130	NYSE	DNN	Mon, Oct 22, 2007	11.30	11.73	11.27	11.70
129	NYSE	DNN	Fri, Oct 19, 2007	12.16	12.16	11.58	11.92
128	NYSE	DNN	Thu, Oct 18, 2007	11.65	12.05	11.52	11.96
127	NYSE	DNN	Wed, Oct 17, 2007	12.00	12.00	11.59	11.75
126	NYSE	DNN	Tue, Oct 16, 2007	11.48	11.90	11.03	11.76
125	NYSE	DNN	Mon, Oct 15, 2007	11.09	11.55	11.09	11.47
124	NYSE	DNN	Fri, Oct 12, 2007	10.43	11.10	10.42	11.01
123	NYSE	DNN	Thu, Oct 11, 2007	10.75	10.85	10.52	10.52
122	NYSE	DNN	Wed, Oct 10, 2007	10.97	10.98	10.53	10.71
121	NYSE	DNN	Tue, Oct 9, 2007	10.89	10.95	10.59	10.95
120	NYSE	DNN	Mon, Oct 8, 2007	10.83	11.10	10.60	10.95
119	NYSE	DNN	Fri, Oct 5, 2007	10.40	10.93	10.35	10.87
118	NYSE	DNN	Thu, Oct 4, 2007	10.08	10.40	10.05	10.35
117	NYSE	DNN	Wed, Oct 3, 2007	10.64	10.64	10.05	10.15
116	NYSE	DNN	Tue, Oct 2, 2007	10.61	10.73	10.31	10.59
115	NYSE	DNN	Mon, Oct 1, 2007	11.13	11.13	10.71	10.89
114	NYSE	DNN	Fri, Sep 28, 2007	11.26	11.41	11.14	11.25
113	NYSE	DNN	Thu, Sep 27, 2007	11.09	11.41	10.90	11.05
112	NYSE	DNN	Wed, Sep 26, 2007	10.36	10.89	10.30	10.85
111	NYSE	DNN	Tue, Sep 25, 2007	10.34	10.46	10.22	10.39
110	NYSE	DNN	Mon, Sep 24, 2007	10.74	10.83	10.37	10.46
109	NYSE	DNN	Fri, Sep 21, 2007	10.12	10.58	10.12	10.58
108	NYSE	DNN	Thu, Sep 20, 2007	10.22	10.34	10.10	10.25
107	NYSE	DNN	Wed, Sep 19, 2007	10.43	10.50	10.00	10.14
106	NYSE	DNN	Tue, Sep 18, 2007	10.06	10.34	9.97	10.30
105	NYSE	DNN	Mon, Sep 17, 2007	9.79	10.21	9.78	9.96
104	NYSE	DNN	Fri, Sep 14, 2007	9.50	10.04	9.37	9.83
103	NYSE	DNN	Thu, Sep 13, 2007	9.05	9.80	8.97	9.48
102	NYSE	DNN	Wed, Sep 12, 2007	8.85	9.00	8.68	8.95
101	NYSE	DNN	Tue, Sep 11, 2007	8.58	8.80	8.36	8.75
100	NYSE	DNN	Mon, Sep 10, 2007	8.60	8.60	8.21	8.36
99	NYSE	DNN	Fri, Sep 7, 2007	8.70	8.75	8.55	8.62
98	NYSE	DNN	Thu, Sep 6, 2007	8.80	8.86	8.56	8.86
97	NYSE	DNN	Wed, Sep 5, 2007	8.73	8.87	8.65	8.75
96	NYSE	DNN	Tue, Sep 4, 2007	8.64	9.08	8.64	8.96
95	NYSE	DNN	Fri, Aug 31, 2007	8.61	8.70	8.49	8.64
94	NYSE	DNN	Thu, Aug 30, 2007	8.59	8.79	8.21	8.36
93	NYSE	DNN	Wed, Aug 29, 2007	8.50	8.70	8.31	8.70
92	NYSE	DNN	Tue, Aug 28, 2007	8.97	9.01	8.29	8.34
91	NYSE	DNN	Mon, Aug 27, 2007	9.22	9.45	9.06	9.18
90	NYSE	DNN	Fri, Aug 24, 2007	9.22	9.22	8.98	9.12
89	NYSE	DNN	Thu, Aug 23, 2007	9.31	9.34	8.86	9.07
88	NYSE	DNN	Wed, Aug 22, 2007	8.10	8.83	8.10	8.75
87	NYSE	DNN	Tue, Aug 21, 2007	8.03	8.10	7.79	8.03
86	NYSE	DNN	Mon, Aug 20, 2007	7.97	8.30	7.94	7.95
85	NYSE	DNN	Fri, Aug 17, 2007	8.30	8.66	7.70	7.77
84	NYSE	DNN	Thu, Aug 16, 2007	8.01	8.13	7.21	7.74
83	NYSE	DNN	Wed, Aug 15, 2007	8.30	8.44	8.00	8.26
82	NYSE	DNN	Tue, Aug 14, 2007	9.41	9.45	8.82	8.91
81	NYSE	DNN	Mon, Aug 13, 2007	9.36	9.70	8.98	9.56
80	NYSE	DNN	Fri, Aug 10, 2007	9.08	9.08	8.65	8.98
79	NYSE	DNN	Thu, Aug 9, 2007	9.31	9.46	9.10	9.27
78	NYSE	DNN	Wed, Aug 8, 2007	9.45	9.94	9.45	9.85
77	NYSE	DNN	Tue, Aug 7, 2007	9.43	9.60	9.28	9.50
76	NYSE	DNN	Mon, Aug 6, 2007	9.68	9.68	8.54	9.43
75	NYSE	DNN	Fri, Aug 3, 2007	9.91	10.08	9.72	9.84
74	NYSE	DNN	Thu, Aug 2, 2007	10.25	10.41	9.68	10.10
73	NYSE	DNN	Wed, Aug 1, 2007	10.17	10.25	10.05	10.21
72	NYSE	DNN	Tue, Jul 31, 2007	10.62	10.79	10.26	10.33
71	NYSE	DNN	Mon, Jul 30, 2007	10.42	10.42	9.88	10.35
70	NYSE	DNN	Fri, Jul 27, 2007	10.31	10.67	10.06	10.35
69	NYSE	DNN	Thu, Jul 26, 2007	10.23	10.43	9.88	10.27
68	NYSE	DNN	Wed, Jul 25, 2007	11.34	11.34	10.50	10.66
67	NYSE	DNN	Tue, Jul 24, 2007	11.55	11.67	11.15	11.35
66	NYSE	DNN	Mon, Jul 23, 2007	12.00	12.04	11.61	11.95
65	NYSE	DNN	Fri, Jul 20, 2007	11.94	12.00	11.75	12.00
64	NYSE	DNN	Thu, Jul 19, 2007	12.17	12.25	11.89	11.95
63	NYSE	DNN	Wed, Jul 18, 2007	11.56	11.99	11.35	11.92
62	NYSE	DNN	Tue, Jul 17, 2007	12.00	12.10	11.59	11.73
61	NYSE	DNN	Mon, Jul 16, 2007	12.89	12.89	11.95	12.38
60	NYSE	DNN	Fri, Jul 13, 2007	13.04	13.10	12.80	12.86
59	NYSE	DNN	Thu, Jul 12, 2007	12.43	13.14	12.32	13.04
58	NYSE	DNN	Wed, Jul 11, 2007	11.65	12.11	11.60	12.06
57	NYSE	DNN	Tue, Jul 10, 2007	12.12	12.12	11.58	11.71
56	NYSE	DNN	Mon, Jul 9, 2007	11.75	12.14	11.75	12.12
55	NYSE	DNN	Fri, Jul 6, 2007	11.55	11.75	11.49	11.72
54	NYSE	DNN	Thu, Jul 5, 2007	11.45	11.68	11.32	11.50
53	NYSE	DNN	Tue, Jul 3, 2007	11.34	11.41	11.19	11.41
52	NYSE	DNN	Mon, Jul 2, 2007	11.82	11.95	11.10	11.20
51	NYSE	DNN	Fri, Jun 29, 2007	11.97	12.09	11.91	11.98
50	NYSE	DNN	Thu, Jun 28, 2007	12.49	12.49	11.97	11.97
49	NYSE	DNN	Wed, Jun 27, 2007	11.81	12.35	11.52	12.35
48	NYSE	DNN	Tue, Jun 26, 2007	12.60	12.62	11.62	11.94
47	NYSE	DNN	Mon, Jun 25, 2007	12.89	12.91	12.61	12.80
46	NYSE	DNN	Fri, Jun 22, 2007	13.31	13.43	13.06	13.16
45	NYSE	DNN	Thu, Jun 21, 2007	13.28	13.46	12.98	13.38
44	NYSE	DNN	Wed, Jun 20, 2007	13.61	13.85	13.21	13.74
43	NYSE	DNN	Tue, Jun 19, 2007	13.49	13.79	13.45	13.65
42	NYSE	DNN	Mon, Jun 18, 2007	13.72	13.72	13.40	13.42
41	NYSE	DNN	Fri, Jun 15, 2007	13.18	13.75	13.10	13.75
40	NYSE	DNN	Thu, Jun 14, 2007	13.06	13.52	12.92	13.12
39	NYSE	DNN	Wed, Jun 13, 2007	13.02	13.25	12.99	13.10
38	NYSE	DNN	Tue, Jun 12, 2007	13.18	13.39	13.01	13.10
37	NYSE	DNN	Mon, Jun 11, 2007	13.13	13.46	13.12	13.33
36	NYSE	DNN	Fri, Jun 8, 2007	12.62	13.16	12.50	12.98
35	NYSE	DNN	Thu, Jun 7, 2007	13.23	13.33	12.80	12.90
34	NYSE	DNN	Wed, Jun 6, 2007	13.12	13.31	12.98	13.31
33	NYSE	DNN	Tue, Jun 5, 2007	13.54	13.70	13.31	13.44
32	NYSE	DNN	Mon, Jun 4, 2007	13.49	13.88	13.32	13.51
31	NYSE	DNN	Fri, Jun 1, 2007	13.10	13.66	13.05	13.30
30	NYSE	DNN	Thu, May 31, 2007	13.25	13.32	12.90	13.01
29	NYSE	DNN	Wed, May 30, 2007	12.55	13.20	12.46	13.01
28	NYSE	DNN	Tue, May 29, 2007	12.96	13.20	12.67	12.76
27	NYSE	DNN	Fri, May 25, 2007	12.90	13.14	12.78	12.96
26	NYSE	DNN	Thu, May 24, 2007	13.32	13.44	12.70	12.72
25	NYSE	DNN	Wed, May 23, 2007	13.80	14.06	13.38	13.43
24	NYSE	DNN	Tue, May 22, 2007	14.26	14.43	13.44	13.70
23	NYSE	DNN	Mon, May 21, 2007	13.95	14.99	13.86	14.95
22	NYSE	DNN	Fri, May 18, 2007	13.16	13.85	13.00	13.75
21	NYSE	DNN	Thu, May 17, 2007	13.24	13.28	12.61	13.16
20	NYSE	DNN	Wed, May 16, 2007	13.61	14.01	13.26	13.60
19	NYSE	DNN	Tue, May 15, 2007	13.63	14.32	13.34	13.74
18	NYSE	DNN	Mon, May 14, 2007	14.50	14.59	13.68	13.84
17	NYSE	DNN	Fri, May 11, 2007	14.40	14.68	13.97	14.25
16	NYSE	DNN	Thu, May 10, 2007	14.79	14.80	14.02	14.32
15	NYSE	DNN	Wed, May 9, 2007	13.80	15.01	13.80	14.85
14	NYSE	DNN	Tue, May 8, 2007	13.36	13.89	13.10	13.75
13	NYSE	DNN	Mon, May 7, 2007	12.61	13.80	12.43	13.65
12	NYSE	DNN	Fri, May 4, 2007	12.45	12.61	12.25	12.39
11	NYSE	DNN	Thu, May 3, 2007	12.12	12.46	11.96	12.45
10	NYSE	DNN	Wed, May 2, 2007	11.44	12.25	11.43	12.16
9	NYSE	DNN	Tue, May 1, 2007	12.01	12.01	11.46	11.55
8	NYSE	DNN	Mon, Apr 30, 2007	12.15	12.40	12.06	12.08
7	NYSE	DNN	Fri, Apr 27, 2007	12.17	12.17	12.05	12.15
6	NYSE	DNN	Thu, Apr 26, 2007	12.25	12.36	12.15	12.16
5	NYSE	DNN	Wed, Apr 25, 2007	12.01	12.46	12.00	12.42
4	NYSE	DNN	Tue, Apr 24, 2007	12.21	12.29	11.89	12.00
3	NYSE	DNN	Mon, Apr 23, 2007	12.40	12.57	12.18	12.27
2	NYSE	DNN	Fri, Apr 20, 2007	11.90	12.43	11.81	12.38
1	NYSE	DNN	Thu, Apr 19, 2007	11.76	12.12	11.57	11.65
#	Exchange	Symbol	Date	Open	High	Low	Close

Denison Mines Corp Ordinary Shares (Canada) NYSE:DNN 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