DNP Select Income Fund Inc NYSE:DNP Historical Prices

Below are the 8000 trading days of historical prices for DNP.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	DNP	Fri, Mar 1, 2024	8.87	8.87	8.80	8.83
7999	NYSE	DNP	Thu, Feb 29, 2024	8.85	8.89	8.83	8.84
7998	NYSE	DNP	Wed, Feb 28, 2024	8.80	8.86	8.80	8.84
7997	NYSE	DNP	Tue, Feb 27, 2024	8.84	8.88	8.83	8.81
7996	NYSE	DNP	Mon, Feb 26, 2024	8.87	8.90	8.82	8.82
7995	NYSE	DNP	Fri, Feb 23, 2024	8.83	8.92	8.82	8.87
7994	NYSE	DNP	Thu, Feb 22, 2024	8.91	8.91	8.79	8.82
7993	NYSE	DNP	Wed, Feb 21, 2024	8.80	8.94	8.80	8.92
7992	NYSE	DNP	Tue, Feb 20, 2024	8.75	8.83	8.74	8.77
7991	NYSE	DNP	Fri, Feb 16, 2024	8.66	8.79	8.65	8.75
7990	NYSE	DNP	Thu, Feb 15, 2024	8.70	8.75	8.68	8.72
7989	NYSE	DNP	Wed, Feb 14, 2024	8.66	8.69	8.62	8.66
7988	NYSE	DNP	Tue, Feb 13, 2024	8.67	8.72	8.61	8.65
7987	NYSE	DNP	Mon, Feb 12, 2024	8.65	8.74	8.65	8.72
7986	NYSE	DNP	Fri, Feb 9, 2024	8.66	8.70	8.60	8.65
7985	NYSE	DNP	Thu, Feb 8, 2024	8.74	8.76	8.63	8.67
7984	NYSE	DNP	Wed, Feb 7, 2024	8.78	8.79	8.72	8.73
7983	NYSE	DNP	Tue, Feb 6, 2024	8.69	8.79	8.64	8.75
7982	NYSE	DNP	Mon, Feb 5, 2024	8.93	8.93	8.71	8.72
7981	NYSE	DNP	Fri, Feb 2, 2024	9.03	9.05	8.92	8.92
7980	NYSE	DNP	Thu, Feb 1, 2024	8.96	9.09	8.93	9.06
7979	NYSE	DNP	Wed, Jan 31, 2024	8.92	8.98	8.87	8.91
7978	NYSE	DNP	Tue, Jan 30, 2024	8.93	9.05	8.90	8.90
7977	NYSE	DNP	Mon, Jan 29, 2024	8.84	9.06	8.83	8.99
7976	NYSE	DNP	Fri, Jan 26, 2024	8.74	8.87	8.73	8.84
7975	NYSE	DNP	Thu, Jan 25, 2024	8.59	8.73	8.59	8.73
7974	NYSE	DNP	Wed, Jan 24, 2024	8.61	8.63	8.54	8.56
7973	NYSE	DNP	Tue, Jan 23, 2024	8.54	8.60	8.54	8.57
7972	NYSE	DNP	Mon, Jan 22, 2024	8.57	8.63	8.51	8.58
7971	NYSE	DNP	Fri, Jan 19, 2024	8.59	8.66	8.47	8.54
7970	NYSE	DNP	Thu, Jan 18, 2024	8.65	8.68	8.54	8.61
7969	NYSE	DNP	Wed, Jan 17, 2024	8.71	8.76	8.57	8.63
7968	NYSE	DNP	Tue, Jan 16, 2024	8.80	8.84	8.75	8.79
7967	NYSE	DNP	Fri, Jan 12, 2024	8.82	8.93	8.78	8.85
7966	NYSE	DNP	Thu, Jan 11, 2024	8.99	9.00	8.74	8.85
7965	NYSE	DNP	Wed, Jan 10, 2024	8.92	9.00	8.91	8.96
7964	NYSE	DNP	Tue, Jan 9, 2024	8.89	8.92	8.83	8.92
7963	NYSE	DNP	Mon, Jan 8, 2024	8.82	8.92	8.82	8.90
7962	NYSE	DNP	Fri, Jan 5, 2024	8.73	8.86	8.72	8.84
7961	NYSE	DNP	Thu, Jan 4, 2024	8.69	8.80	8.67	8.74
7960	NYSE	DNP	Wed, Jan 3, 2024	8.61	8.76	8.58	8.69
7959	NYSE	DNP	Tue, Jan 2, 2024	8.46	8.73	8.44	8.65
7958	NYSE	DNP	Fri, Dec 29, 2023	8.44	8.57	8.34	8.48
7957	NYSE	DNP	Thu, Dec 28, 2023	8.50	8.62	8.42	8.48
7956	NYSE	DNP	Wed, Dec 27, 2023	8.75	8.75	8.59	8.55
7955	NYSE	DNP	Tue, Dec 26, 2023	8.53	8.73	8.52	8.70
7954	NYSE	DNP	Fri, Dec 22, 2023	8.49	8.59	8.42	8.51
7953	NYSE	DNP	Thu, Dec 21, 2023	8.35	8.49	8.28	8.42
7952	NYSE	DNP	Wed, Dec 20, 2023	8.47	8.51	8.26	8.28
7951	NYSE	DNP	Tue, Dec 19, 2023	8.54	8.58	8.45	8.50
7950	NYSE	DNP	Mon, Dec 18, 2023	8.61	8.68	8.46	8.55
7949	NYSE	DNP	Fri, Dec 15, 2023	8.77	8.87	8.60	8.60
7948	NYSE	DNP	Thu, Dec 14, 2023	8.82	8.99	8.76	8.76
7947	NYSE	DNP	Wed, Dec 13, 2023	8.34	8.75	8.22	8.72
7946	NYSE	DNP	Tue, Dec 12, 2023	8.41	8.44	8.09	8.34
7945	NYSE	DNP	Mon, Dec 11, 2023	8.54	8.61	8.35	8.44
7944	NYSE	DNP	Fri, Dec 8, 2023	8.56	8.66	8.51	8.55
7943	NYSE	DNP	Thu, Dec 7, 2023	8.75	8.80	8.51	8.62
7942	NYSE	DNP	Wed, Dec 6, 2023	8.84	8.90	8.71	8.75
7941	NYSE	DNP	Tue, Dec 5, 2023	8.91	8.93	8.80	8.84
7940	NYSE	DNP	Mon, Dec 4, 2023	9.00	9.05	8.91	8.93
7939	NYSE	DNP	Fri, Dec 1, 2023	9.02	9.07	9.00	9.03
7938	NYSE	DNP	Thu, Nov 30, 2023	9.04	9.12	9.01	9.05
7937	NYSE	DNP	Wed, Nov 29, 2023	9.06	9.11	8.98	9.01
7936	NYSE	DNP	Tue, Nov 28, 2023	9.06	9.19	9.06	9.03
7935	NYSE	DNP	Mon, Nov 27, 2023	9.12	9.15	9.06	9.08
7934	NYSE	DNP	Fri, Nov 24, 2023	9.12	9.15	9.07	9.11
7933	NYSE	DNP	Wed, Nov 22, 2023	9.09	9.12	9.02	9.06
7932	NYSE	DNP	Tue, Nov 21, 2023	9.03	9.07	9.00	9.01
7931	NYSE	DNP	Mon, Nov 20, 2023	9.00	9.06	8.98	9.04
7930	NYSE	DNP	Fri, Nov 17, 2023	9.03	9.08	8.96	9.02
7929	NYSE	DNP	Thu, Nov 16, 2023	9.06	9.14	9.05	9.06
7928	NYSE	DNP	Wed, Nov 15, 2023	9.11	9.22	9.05	9.09
7927	NYSE	DNP	Tue, Nov 14, 2023	9.24	9.24	9.04	9.10
7926	NYSE	DNP	Mon, Nov 13, 2023	8.99	9.24	8.95	8.95
7925	NYSE	DNP	Fri, Nov 10, 2023	9.06	9.25	9.00	9.02
7924	NYSE	DNP	Thu, Nov 9, 2023	9.09	9.10	8.93	9.10
7923	NYSE	DNP	Wed, Nov 8, 2023	9.18	9.19	8.98	9.05
7922	NYSE	DNP	Tue, Nov 7, 2023	9.20	9.22	9.02	9.13
7921	NYSE	DNP	Mon, Nov 6, 2023	9.40	9.45	9.16	9.19
7920	NYSE	DNP	Fri, Nov 3, 2023	9.60	9.72	9.35	9.37
7919	NYSE	DNP	Thu, Nov 2, 2023	9.22	9.58	9.21	9.53
7918	NYSE	DNP	Wed, Nov 1, 2023	9.06	9.19	9.03	9.16
7917	NYSE	DNP	Tue, Oct 31, 2023	9.11	9.17	8.95	9.01
7916	NYSE	DNP	Mon, Oct 30, 2023	9.22	9.27	9.00	9.08
7915	NYSE	DNP	Fri, Oct 27, 2023	9.25	9.27	9.19	9.15
7914	NYSE	DNP	Thu, Oct 26, 2023	9.13	9.23	9.11	9.22
7913	NYSE	DNP	Wed, Oct 25, 2023	9.18	9.23	9.11	9.14
7912	NYSE	DNP	Tue, Oct 24, 2023	9.14	9.24	9.13	9.23
7911	NYSE	DNP	Mon, Oct 23, 2023	9.18	9.26	9.11	9.13
7910	NYSE	DNP	Fri, Oct 20, 2023	9.23	9.42	9.11	9.20
7909	NYSE	DNP	Thu, Oct 19, 2023	9.41	9.44	9.24	9.25
7908	NYSE	DNP	Wed, Oct 18, 2023	9.52	9.60	9.42	9.44
7907	NYSE	DNP	Tue, Oct 17, 2023	9.64	9.70	9.53	9.57
7906	NYSE	DNP	Mon, Oct 16, 2023	9.77	9.85	9.74	9.75
7905	NYSE	DNP	Fri, Oct 13, 2023	9.67	9.78	9.67	9.74
7904	NYSE	DNP	Thu, Oct 12, 2023	9.82	9.84	9.60	9.66
7903	NYSE	DNP	Wed, Oct 11, 2023	9.84	9.97	9.77	9.84
7902	NYSE	DNP	Tue, Oct 10, 2023	9.71	9.88	9.68	9.77
7901	NYSE	DNP	Mon, Oct 9, 2023	9.45	9.72	9.45	9.67
7900	NYSE	DNP	Fri, Oct 6, 2023	9.06	9.59	9.04	9.50
7899	NYSE	DNP	Thu, Oct 5, 2023	9.23	9.25	9.11	9.19
7898	NYSE	DNP	Wed, Oct 4, 2023	8.93	9.25	8.91	9.22
7897	NYSE	DNP	Tue, Oct 3, 2023	9.12	9.12	8.86	8.86
7896	NYSE	DNP	Mon, Oct 2, 2023	9.58	9.58	9.06	9.14
7895	NYSE	DNP	Fri, Sep 29, 2023	9.67	9.73	9.50	9.52
7894	NYSE	DNP	Thu, Sep 28, 2023	9.82	9.84	9.64	9.65
7893	NYSE	DNP	Wed, Sep 27, 2023	9.94	9.96	9.85	9.86
7892	NYSE	DNP	Tue, Sep 26, 2023	10.00	10.05	9.91	9.94
7891	NYSE	DNP	Mon, Sep 25, 2023	9.94	9.99	9.94	9.96
7890	NYSE	DNP	Fri, Sep 22, 2023	9.94	9.98	9.94	9.97
7889	NYSE	DNP	Thu, Sep 21, 2023	9.93	9.99	9.93	9.95
7888	NYSE	DNP	Wed, Sep 20, 2023	9.98	10.00	9.94	9.95
7887	NYSE	DNP	Tue, Sep 19, 2023	10.00	10.03	9.97	9.97
7886	NYSE	DNP	Mon, Sep 18, 2023	10.01	10.05	10.00	10.01
7885	NYSE	DNP	Fri, Sep 15, 2023	10.08	10.09	10.01	10.01
7884	NYSE	DNP	Thu, Sep 14, 2023	10.06	10.08	10.02	10.08
7883	NYSE	DNP	Wed, Sep 13, 2023	10.03	10.07	10.01	10.01
7882	NYSE	DNP	Tue, Sep 12, 2023	10.00	10.08	10.00	10.02
7881	NYSE	DNP	Mon, Sep 11, 2023	10.05	10.12	10.00	10.02
7880	NYSE	DNP	Fri, Sep 8, 2023	10.01	10.07	10.00	10.01
7879	NYSE	DNP	Thu, Sep 7, 2023	9.95	10.05	9.95	10.00
7878	NYSE	DNP	Wed, Sep 6, 2023	9.98	10.00	9.93	9.93
7877	NYSE	DNP	Tue, Sep 5, 2023	10.02	10.03	9.92	9.94
7876	NYSE	DNP	Fri, Sep 1, 2023	10.08	10.10	10.01	10.03
7875	NYSE	DNP	Thu, Aug 31, 2023	10.08	10.13	10.05	10.07
7874	NYSE	DNP	Wed, Aug 30, 2023	10.11	10.20	10.08	10.09
7873	NYSE	DNP	Tue, Aug 29, 2023	10.10	10.18	10.08	10.08
7872	NYSE	DNP	Mon, Aug 28, 2023	10.08	10.15	10.07	10.07
7871	NYSE	DNP	Fri, Aug 25, 2023	10.11	10.15	10.06	10.07
7870	NYSE	DNP	Thu, Aug 24, 2023	10.07	10.17	10.07	10.09
7869	NYSE	DNP	Wed, Aug 23, 2023	10.02	10.10	10.01	10.08
7868	NYSE	DNP	Tue, Aug 22, 2023	10.03	10.07	9.98	10.02
7867	NYSE	DNP	Mon, Aug 21, 2023	10.04	10.05	9.98	10.01
7866	NYSE	DNP	Fri, Aug 18, 2023	10.00	10.07	10.00	10.05
7865	NYSE	DNP	Thu, Aug 17, 2023	10.01	10.03	10.00	10.02
7864	NYSE	DNP	Wed, Aug 16, 2023	10.07	10.07	10.00	10.01
7863	NYSE	DNP	Tue, Aug 15, 2023	10.03	10.08	10.02	10.06
7862	NYSE	DNP	Mon, Aug 14, 2023	10.05	10.08	10.02	10.06
7861	NYSE	DNP	Fri, Aug 11, 2023	10.05	10.15	10.05	10.08
7860	NYSE	DNP	Thu, Aug 10, 2023	10.11	10.19	10.02	10.05
7859	NYSE	DNP	Wed, Aug 9, 2023	10.09	10.14	10.05	10.11
7858	NYSE	DNP	Tue, Aug 8, 2023	10.03	10.06	10.02	10.03
7857	NYSE	DNP	Mon, Aug 7, 2023	10.06	10.07	10.02	10.03
7856	NYSE	DNP	Fri, Aug 4, 2023	10.10	10.13	10.02	10.05
7855	NYSE	DNP	Thu, Aug 3, 2023	10.10	10.13	10.10	10.10
7854	NYSE	DNP	Wed, Aug 2, 2023	10.11	10.14	10.08	10.14
7853	NYSE	DNP	Tue, Aug 1, 2023	10.20	10.20	10.10	10.12
7852	NYSE	DNP	Mon, Jul 31, 2023	10.18	10.25	10.16	10.19
7851	NYSE	DNP	Fri, Jul 28, 2023	10.15	10.20	10.15	10.18
7850	NYSE	DNP	Thu, Jul 27, 2023	10.27	10.27	10.15	10.13
7849	NYSE	DNP	Wed, Jul 26, 2023	10.23	10.28	10.19	10.21
7848	NYSE	DNP	Tue, Jul 25, 2023	10.25	10.31	10.20	10.21
7847	NYSE	DNP	Mon, Jul 24, 2023	10.25	10.30	10.21	10.28
7846	NYSE	DNP	Fri, Jul 21, 2023	10.27	10.37	10.23	10.23
7845	NYSE	DNP	Thu, Jul 20, 2023	10.14	10.26	10.13	10.24
7844	NYSE	DNP	Wed, Jul 19, 2023	10.16	10.20	10.14	10.15
7843	NYSE	DNP	Tue, Jul 18, 2023	10.16	10.23	10.09	10.15
7842	NYSE	DNP	Mon, Jul 17, 2023	10.18	10.22	10.12	10.16
7841	NYSE	DNP	Fri, Jul 14, 2023	10.25	10.26	10.16	10.17
7840	NYSE	DNP	Thu, Jul 13, 2023	10.32	10.33	10.21	10.22
7839	NYSE	DNP	Wed, Jul 12, 2023	10.36	10.38	10.29	10.29
7838	NYSE	DNP	Tue, Jul 11, 2023	10.26	10.40	10.26	10.33
7837	NYSE	DNP	Mon, Jul 10, 2023	10.30	10.39	10.29	10.38
7836	NYSE	DNP	Fri, Jul 7, 2023	10.18	10.41	10.16	10.26
7835	NYSE	DNP	Thu, Jul 6, 2023	10.19	10.24	10.14	10.24
7834	NYSE	DNP	Wed, Jul 5, 2023	10.41	10.42	10.21	10.25
7833	NYSE	DNP	Mon, Jul 3, 2023	10.48	10.53	10.41	10.43
7832	NYSE	DNP	Fri, Jun 30, 2023	10.27	10.50	10.26	10.48
7831	NYSE	DNP	Thu, Jun 29, 2023	10.18	10.30	10.13	10.30
7830	NYSE	DNP	Wed, Jun 28, 2023	10.27	10.29	10.22	10.22
7829	NYSE	DNP	Tue, Jun 27, 2023	10.20	10.26	10.18	10.21
7828	NYSE	DNP	Mon, Jun 26, 2023	10.15	10.25	10.12	10.20
7827	NYSE	DNP	Fri, Jun 23, 2023	10.12	10.25	10.09	10.12
7826	NYSE	DNP	Thu, Jun 22, 2023	10.08	10.18	10.08	10.10
7825	NYSE	DNP	Wed, Jun 21, 2023	10.07	10.13	10.04	10.11
7824	NYSE	DNP	Tue, Jun 20, 2023	10.22	10.23	10.07	10.16
7823	NYSE	DNP	Fri, Jun 16, 2023	10.31	10.31	10.21	10.22
7822	NYSE	DNP	Thu, Jun 15, 2023	10.20	10.30	10.20	10.28
7821	NYSE	DNP	Wed, Jun 14, 2023	10.27	10.30	10.20	10.22
7820	NYSE	DNP	Tue, Jun 13, 2023	10.20	10.30	10.20	10.23
7819	NYSE	DNP	Mon, Jun 12, 2023	10.24	10.29	10.17	10.20
7818	NYSE	DNP	Fri, Jun 9, 2023	10.35	10.35	10.22	10.22
7817	NYSE	DNP	Thu, Jun 8, 2023	10.30	10.33	10.20	10.30
7816	NYSE	DNP	Wed, Jun 7, 2023	10.19	10.28	10.16	10.28
7815	NYSE	DNP	Tue, Jun 6, 2023	10.20	10.20	10.15	10.18
7814	NYSE	DNP	Mon, Jun 5, 2023	10.26	10.32	10.14	10.25
7813	NYSE	DNP	Fri, Jun 2, 2023	10.20	10.30	10.17	10.25
7812	NYSE	DNP	Thu, Jun 1, 2023	10.20	10.20	10.11	10.15
7811	NYSE	DNP	Wed, May 31, 2023	10.11	10.23	10.09	10.19
7810	NYSE	DNP	Tue, May 30, 2023	10.17	10.19	10.09	10.14
7809	NYSE	DNP	Fri, May 26, 2023	10.11	10.34	10.07	10.13
7808	NYSE	DNP	Thu, May 25, 2023	10.18	10.18	10.07	10.10
7807	NYSE	DNP	Wed, May 24, 2023	10.20	10.21	10.13	10.16
7806	NYSE	DNP	Tue, May 23, 2023	10.28	10.32	10.23	10.24
7805	NYSE	DNP	Mon, May 22, 2023	10.26	10.34	10.25	10.27
7804	NYSE	DNP	Fri, May 19, 2023	10.35	10.37	10.26	10.28
7803	NYSE	DNP	Thu, May 18, 2023	10.49	10.51	10.12	10.31
7802	NYSE	DNP	Wed, May 17, 2023	10.52	10.57	10.49	10.54
7801	NYSE	DNP	Tue, May 16, 2023	10.57	10.60	10.48	10.52
7800	NYSE	DNP	Mon, May 15, 2023	10.70	10.70	10.58	10.64
7799	NYSE	DNP	Fri, May 12, 2023	10.57	10.65	10.53	10.65
7798	NYSE	DNP	Thu, May 11, 2023	10.59	10.63	10.51	10.56
7797	NYSE	DNP	Wed, May 10, 2023	10.59	10.64	10.53	10.59
7796	NYSE	DNP	Tue, May 9, 2023	10.50	10.55	10.47	10.55
7795	NYSE	DNP	Mon, May 8, 2023	10.65	10.68	10.46	10.51
7794	NYSE	DNP	Fri, May 5, 2023	10.67	10.70	10.57	10.69
7793	NYSE	DNP	Thu, May 4, 2023	10.62	10.65	10.52	10.56
7792	NYSE	DNP	Wed, May 3, 2023	10.73	10.77	10.61	10.66
7791	NYSE	DNP	Tue, May 2, 2023	10.89	10.93	10.65	10.70
7790	NYSE	DNP	Mon, May 1, 2023	10.82	11.03	10.81	10.89
7789	NYSE	DNP	Fri, Apr 28, 2023	10.46	11.18	10.46	10.88
7788	NYSE	DNP	Thu, Apr 27, 2023	10.46	10.52	10.45	10.48
7787	NYSE	DNP	Wed, Apr 26, 2023	10.52	10.55	10.50	10.44
7786	NYSE	DNP	Tue, Apr 25, 2023	10.59	10.64	10.50	10.52
7785	NYSE	DNP	Mon, Apr 24, 2023	10.68	10.68	10.55	10.61
7784	NYSE	DNP	Fri, Apr 21, 2023	10.58	10.65	10.52	10.56
7783	NYSE	DNP	Thu, Apr 20, 2023	10.55	10.61	10.55	10.61
7782	NYSE	DNP	Wed, Apr 19, 2023	10.57	10.61	10.51	10.55
7781	NYSE	DNP	Tue, Apr 18, 2023	10.70	10.72	10.60	10.60
7780	NYSE	DNP	Mon, Apr 17, 2023	10.76	10.79	10.70	10.70
7779	NYSE	DNP	Fri, Apr 14, 2023	10.76	10.78	10.69	10.77
7778	NYSE	DNP	Thu, Apr 13, 2023	10.75	10.75	10.68	10.73
7777	NYSE	DNP	Wed, Apr 12, 2023	10.79	10.81	10.73	10.74
7776	NYSE	DNP	Tue, Apr 11, 2023	10.80	10.85	10.76	10.77
7775	NYSE	DNP	Mon, Apr 10, 2023	10.85	10.88	10.77	10.83
7774	NYSE	DNP	Thu, Apr 6, 2023	10.78	10.82	10.77	10.77
7773	NYSE	DNP	Wed, Apr 5, 2023	10.80	10.86	10.74	10.78
7772	NYSE	DNP	Tue, Apr 4, 2023	10.88	10.89	10.71	10.77
7771	NYSE	DNP	Mon, Apr 3, 2023	11.03	11.10	10.80	10.84
7770	NYSE	DNP	Fri, Mar 31, 2023	10.98	11.05	10.98	11.02
7769	NYSE	DNP	Thu, Mar 30, 2023	10.95	11.01	10.95	10.98
7768	NYSE	DNP	Wed, Mar 29, 2023	10.94	11.04	10.94	10.96
7767	NYSE	DNP	Tue, Mar 28, 2023	11.06	11.09	10.90	10.91
7766	NYSE	DNP	Mon, Mar 27, 2023	11.10	11.11	11.01	11.02
7765	NYSE	DNP	Fri, Mar 24, 2023	11.06	11.12	10.95	11.11
7764	NYSE	DNP	Thu, Mar 23, 2023	11.05	11.08	11.00	11.08
7763	NYSE	DNP	Wed, Mar 22, 2023	11.02	11.07	10.94	10.99
7762	NYSE	DNP	Tue, Mar 21, 2023	11.05	11.08	10.91	10.98
7761	NYSE	DNP	Mon, Mar 20, 2023	11.03	11.09	10.98	11.00
7760	NYSE	DNP	Fri, Mar 17, 2023	11.06	11.16	10.97	11.03
7759	NYSE	DNP	Thu, Mar 16, 2023	11.10	11.19	11.05	11.12
7758	NYSE	DNP	Wed, Mar 15, 2023	11.03	11.15	10.94	11.10
7757	NYSE	DNP	Tue, Mar 14, 2023	11.17	11.28	11.00	11.11
7756	NYSE	DNP	Mon, Mar 13, 2023	10.89	11.23	10.84	11.08
7755	NYSE	DNP	Fri, Mar 10, 2023	11.30	11.31	11.02	11.06
7754	NYSE	DNP	Thu, Mar 9, 2023	11.33	11.44	11.25	11.27
7753	NYSE	DNP	Wed, Mar 8, 2023	11.35	11.39	11.27	11.36
7752	NYSE	DNP	Tue, Mar 7, 2023	11.35	11.44	11.26	11.31
7751	NYSE	DNP	Mon, Mar 6, 2023	11.45	11.51	11.38	11.39
7750	NYSE	DNP	Fri, Mar 3, 2023	11.46	11.52	11.38	11.48
7749	NYSE	DNP	Thu, Mar 2, 2023	11.30	11.43	11.23	11.41
7748	NYSE	DNP	Wed, Mar 1, 2023	11.42	11.42	11.27	11.35
7747	NYSE	DNP	Tue, Feb 28, 2023	11.45	11.58	11.36	11.47
7746	NYSE	DNP	Mon, Feb 27, 2023	11.50	11.58	11.44	11.46
7745	NYSE	DNP	Fri, Feb 24, 2023	11.36	11.60	11.33	11.46
7744	NYSE	DNP	Thu, Feb 23, 2023	11.54	11.56	11.29	11.45
7743	NYSE	DNP	Wed, Feb 22, 2023	11.48	11.53	11.42	11.47
7742	NYSE	DNP	Tue, Feb 21, 2023	11.59	11.60	11.46	11.49
7741	NYSE	DNP	Fri, Feb 17, 2023	11.54	11.62	11.50	11.60
7740	NYSE	DNP	Thu, Feb 16, 2023	11.52	11.58	11.44	11.53
7739	NYSE	DNP	Wed, Feb 15, 2023	11.49	11.63	11.46	11.58
7738	NYSE	DNP	Tue, Feb 14, 2023	11.51	11.57	11.45	11.47
7737	NYSE	DNP	Mon, Feb 13, 2023	11.46	11.66	11.45	11.52
7736	NYSE	DNP	Fri, Feb 10, 2023	11.34	11.46	11.32	11.45
7735	NYSE	DNP	Thu, Feb 9, 2023	11.43	11.47	11.31	11.32
7734	NYSE	DNP	Wed, Feb 8, 2023	11.48	11.49	11.34	11.36
7733	NYSE	DNP	Tue, Feb 7, 2023	11.38	11.49	11.32	11.47
7732	NYSE	DNP	Mon, Feb 6, 2023	11.33	11.43	11.33	11.37
7731	NYSE	DNP	Fri, Feb 3, 2023	11.27	11.47	11.27	11.42
7730	NYSE	DNP	Thu, Feb 2, 2023	11.54	11.55	11.35	11.43
7729	NYSE	DNP	Wed, Feb 1, 2023	11.56	11.59	11.40	11.55
7728	NYSE	DNP	Tue, Jan 31, 2023	11.50	11.56	11.46	11.54
7727	NYSE	DNP	Mon, Jan 30, 2023	11.62	11.62	11.46	11.54
7726	NYSE	DNP	Fri, Jan 27, 2023	11.68	11.77	11.66	11.63
7725	NYSE	DNP	Thu, Jan 26, 2023	11.74	11.78	11.65	11.71
7724	NYSE	DNP	Wed, Jan 25, 2023	11.59	11.74	11.55	11.73
7723	NYSE	DNP	Tue, Jan 24, 2023	11.62	11.72	11.54	11.69
7722	NYSE	DNP	Mon, Jan 23, 2023	11.60	11.69	11.56	11.62
7721	NYSE	DNP	Fri, Jan 20, 2023	11.45	11.59	11.44	11.55
7720	NYSE	DNP	Thu, Jan 19, 2023	11.54	11.61	11.41	11.45
7719	NYSE	DNP	Wed, Jan 18, 2023	11.64	11.72	11.58	11.58
7718	NYSE	DNP	Tue, Jan 17, 2023	11.75	11.84	11.63	11.64
7717	NYSE	DNP	Fri, Jan 13, 2023	11.54	11.75	11.52	11.73
7716	NYSE	DNP	Thu, Jan 12, 2023	11.45	11.62	11.41	11.59
7715	NYSE	DNP	Wed, Jan 11, 2023	11.46	11.51	11.42	11.48
7714	NYSE	DNP	Tue, Jan 10, 2023	11.42	11.48	11.35	11.46
7713	NYSE	DNP	Mon, Jan 9, 2023	11.42	11.43	11.36	11.42
7712	NYSE	DNP	Fri, Jan 6, 2023	11.30	11.42	11.28	11.40
7711	NYSE	DNP	Thu, Jan 5, 2023	11.25	11.37	11.21	11.24
7710	NYSE	DNP	Wed, Jan 4, 2023	11.31	11.33	11.26	11.30
7709	NYSE	DNP	Tue, Jan 3, 2023	11.32	11.40	11.23	11.33
7708	NYSE	DNP	Fri, Dec 30, 2022	11.29	11.38	11.16	11.25
7707	NYSE	DNP	Thu, Dec 29, 2022	11.26	11.39	11.26	11.31
7706	NYSE	DNP	Wed, Dec 28, 2022	11.39	11.42	11.33	11.27
7705	NYSE	DNP	Tue, Dec 27, 2022	11.42	11.46	11.37	11.42
7704	NYSE	DNP	Fri, Dec 23, 2022	11.31	11.45	11.25	11.44
7703	NYSE	DNP	Thu, Dec 22, 2022	11.36	11.38	11.22	11.29
7702	NYSE	DNP	Wed, Dec 21, 2022	11.35	11.41	11.31	11.40
7701	NYSE	DNP	Tue, Dec 20, 2022	11.17	11.31	11.13	11.21
7700	NYSE	DNP	Mon, Dec 19, 2022	11.15	11.23	11.12	11.20
7699	NYSE	DNP	Fri, Dec 16, 2022	11.23	11.27	11.15	11.18
7698	NYSE	DNP	Thu, Dec 15, 2022	11.29	11.36	11.21	11.33
7697	NYSE	DNP	Wed, Dec 14, 2022	11.24	11.42	11.24	11.32
7696	NYSE	DNP	Tue, Dec 13, 2022	11.32	11.46	11.25	11.29
7695	NYSE	DNP	Mon, Dec 12, 2022	11.27	11.37	11.17	11.29
7694	NYSE	DNP	Fri, Dec 9, 2022	11.07	11.35	11.07	11.22
7693	NYSE	DNP	Thu, Dec 8, 2022	11.16	11.36	11.15	11.17
7692	NYSE	DNP	Wed, Dec 7, 2022	11.14	11.26	11.06	11.21
7691	NYSE	DNP	Tue, Dec 6, 2022	11.06	11.18	11.06	11.17
7690	NYSE	DNP	Mon, Dec 5, 2022	11.12	11.12	11.00	11.08
7689	NYSE	DNP	Fri, Dec 2, 2022	11.17	11.25	11.11	11.13
7688	NYSE	DNP	Thu, Dec 1, 2022	11.38	11.46	11.21	11.25
7687	NYSE	DNP	Wed, Nov 30, 2022	11.22	11.34	11.17	11.34
7686	NYSE	DNP	Tue, Nov 29, 2022	11.25	11.29	11.17	11.22
7685	NYSE	DNP	Mon, Nov 28, 2022	11.35	11.42	11.31	11.30
7684	NYSE	DNP	Fri, Nov 25, 2022	11.32	11.41	11.29	11.35
7683	NYSE	DNP	Wed, Nov 23, 2022	11.35	11.42	11.29	11.34
7682	NYSE	DNP	Tue, Nov 22, 2022	11.20	11.37	11.20	11.35
7681	NYSE	DNP	Mon, Nov 21, 2022	11.17	11.24	11.16	11.19
7680	NYSE	DNP	Fri, Nov 18, 2022	11.16	11.25	11.07	11.24
7679	NYSE	DNP	Thu, Nov 17, 2022	11.16	11.18	11.09	11.16
7678	NYSE	DNP	Wed, Nov 16, 2022	11.16	11.28	11.15	11.20
7677	NYSE	DNP	Tue, Nov 15, 2022	11.03	11.23	10.98	11.19
7676	NYSE	DNP	Mon, Nov 14, 2022	11.05	11.10	10.94	11.01
7675	NYSE	DNP	Fri, Nov 11, 2022	11.25	11.29	11.03	11.04
7674	NYSE	DNP	Thu, Nov 10, 2022	11.12	11.27	11.07	11.24
7673	NYSE	DNP	Wed, Nov 9, 2022	10.94	10.96	10.86	10.89
7672	NYSE	DNP	Tue, Nov 8, 2022	10.90	11.01	10.84	10.97
7671	NYSE	DNP	Mon, Nov 7, 2022	11.09	11.09	10.88	10.89
7670	NYSE	DNP	Fri, Nov 4, 2022	10.96	11.09	10.82	11.07
7669	NYSE	DNP	Thu, Nov 3, 2022	10.75	10.93	10.67	10.92
7668	NYSE	DNP	Wed, Nov 2, 2022	10.71	10.86	10.65	10.71
7667	NYSE	DNP	Tue, Nov 1, 2022	10.75	10.76	10.67	10.71
7666	NYSE	DNP	Mon, Oct 31, 2022	10.74	10.75	10.63	10.65
7665	NYSE	DNP	Fri, Oct 28, 2022	10.60	10.78	10.55	10.77
7664	NYSE	DNP	Thu, Oct 27, 2022	10.70	10.78	10.61	10.55
7663	NYSE	DNP	Wed, Oct 26, 2022	10.66	10.75	10.63	10.65
7662	NYSE	DNP	Tue, Oct 25, 2022	10.59	10.72	10.57	10.67
7661	NYSE	DNP	Mon, Oct 24, 2022	10.50	10.62	10.40	10.56
7660	NYSE	DNP	Fri, Oct 21, 2022	10.27	10.48	10.22	10.47
7659	NYSE	DNP	Thu, Oct 20, 2022	10.33	10.40	10.18	10.30
7658	NYSE	DNP	Wed, Oct 19, 2022	10.40	10.47	10.25	10.33
7657	NYSE	DNP	Tue, Oct 18, 2022	10.35	10.46	10.31	10.42
7656	NYSE	DNP	Mon, Oct 17, 2022	10.15	10.34	10.14	10.23
7655	NYSE	DNP	Fri, Oct 14, 2022	10.26	10.32	10.02	10.05
7654	NYSE	DNP	Thu, Oct 13, 2022	9.93	10.33	9.83	10.20
7653	NYSE	DNP	Wed, Oct 12, 2022	10.13	10.33	10.04	10.04
7652	NYSE	DNP	Tue, Oct 11, 2022	10.02	10.27	9.96	10.17
7651	NYSE	DNP	Mon, Oct 10, 2022	10.13	10.15	9.97	10.02
7650	NYSE	DNP	Fri, Oct 7, 2022	10.20	10.24	10.07	10.13
7649	NYSE	DNP	Thu, Oct 6, 2022	10.41	10.42	10.20	10.27
7648	NYSE	DNP	Wed, Oct 5, 2022	10.48	10.50	10.33	10.37
7647	NYSE	DNP	Tue, Oct 4, 2022	10.46	10.62	10.43	10.54
7646	NYSE	DNP	Mon, Oct 3, 2022	10.43	10.47	10.36	10.43
7645	NYSE	DNP	Fri, Sep 30, 2022	10.38	10.43	10.27	10.36
7644	NYSE	DNP	Thu, Sep 29, 2022	10.58	10.59	10.38	10.42
7643	NYSE	DNP	Wed, Sep 28, 2022	10.57	10.70	10.56	10.59
7642	NYSE	DNP	Tue, Sep 27, 2022	10.73	10.83	10.50	10.57
7641	NYSE	DNP	Mon, Sep 26, 2022	10.82	10.92	10.65	10.71
7640	NYSE	DNP	Fri, Sep 23, 2022	11.00	11.02	10.81	10.94
7639	NYSE	DNP	Thu, Sep 22, 2022	11.07	11.13	11.02	11.05
7638	NYSE	DNP	Wed, Sep 21, 2022	11.24	11.32	11.10	11.11
7637	NYSE	DNP	Tue, Sep 20, 2022	11.31	11.32	11.21	11.23
7636	NYSE	DNP	Mon, Sep 19, 2022	11.10	11.44	11.10	11.34
7635	NYSE	DNP	Fri, Sep 16, 2022	11.12	11.23	11.10	11.22
7634	NYSE	DNP	Thu, Sep 15, 2022	11.27	11.29	11.17	11.20
7633	NYSE	DNP	Wed, Sep 14, 2022	11.20	11.30	11.15	11.29
7632	NYSE	DNP	Tue, Sep 13, 2022	11.19	11.32	11.13	11.13
7631	NYSE	DNP	Mon, Sep 12, 2022	11.22	11.35	11.19	11.29
7630	NYSE	DNP	Fri, Sep 9, 2022	11.18	11.20	11.10	11.19
7629	NYSE	DNP	Thu, Sep 8, 2022	11.14	11.21	11.11	11.16
7628	NYSE	DNP	Wed, Sep 7, 2022	11.08	11.23	11.05	11.16
7627	NYSE	DNP	Tue, Sep 6, 2022	11.28	11.33	11.06	11.12
7626	NYSE	DNP	Fri, Sep 2, 2022	11.39	11.47	11.28	11.31
7625	NYSE	DNP	Thu, Sep 1, 2022	11.31	11.36	11.23	11.34
7624	NYSE	DNP	Wed, Aug 31, 2022	11.39	11.43	11.32	11.37
7623	NYSE	DNP	Tue, Aug 30, 2022	11.39	11.45	11.30	11.32
7622	NYSE	DNP	Mon, Aug 29, 2022	11.42	11.53	11.37	11.44
7621	NYSE	DNP	Fri, Aug 26, 2022	11.50	11.52	11.36	11.43
7620	NYSE	DNP	Thu, Aug 25, 2022	11.50	11.52	11.43	11.50
7619	NYSE	DNP	Wed, Aug 24, 2022	11.42	11.50	11.36	11.48
7618	NYSE	DNP	Tue, Aug 23, 2022	11.42	11.57	11.22	11.32
7617	NYSE	DNP	Mon, Aug 22, 2022	11.49	11.50	11.36	11.37
7616	NYSE	DNP	Fri, Aug 19, 2022	11.50	11.58	11.42	11.52
7615	NYSE	DNP	Thu, Aug 18, 2022	11.46	11.60	11.45	11.55
7614	NYSE	DNP	Wed, Aug 17, 2022	11.60	11.65	11.45	11.50
7613	NYSE	DNP	Tue, Aug 16, 2022	11.45	11.55	11.41	11.54
7612	NYSE	DNP	Mon, Aug 15, 2022	11.44	11.59	11.41	11.45
7611	NYSE	DNP	Fri, Aug 12, 2022	11.37	11.45	11.34	11.41
7610	NYSE	DNP	Thu, Aug 11, 2022	11.45	11.61	11.36	11.39
7609	NYSE	DNP	Wed, Aug 10, 2022	11.43	11.50	11.36	11.39
7608	NYSE	DNP	Tue, Aug 9, 2022	11.18	11.36	11.12	11.36
7607	NYSE	DNP	Mon, Aug 8, 2022	11.18	11.27	11.12	11.18
7606	NYSE	DNP	Fri, Aug 5, 2022	11.29	11.31	11.10	11.12
7605	NYSE	DNP	Thu, Aug 4, 2022	11.39	11.40	11.28	11.33
7604	NYSE	DNP	Wed, Aug 3, 2022	11.37	11.39	11.26	11.36
7603	NYSE	DNP	Tue, Aug 2, 2022	11.36	11.48	11.33	11.35
7602	NYSE	DNP	Mon, Aug 1, 2022	11.20	11.38	11.15	11.31
7601	NYSE	DNP	Fri, Jul 29, 2022	11.21	11.36	11.17	11.22
7600	NYSE	DNP	Thu, Jul 28, 2022	11.15	11.27	11.10	11.21
7599	NYSE	DNP	Wed, Jul 27, 2022	11.15	11.33	11.13	11.15
7598	NYSE	DNP	Tue, Jul 26, 2022	11.11	11.16	11.05	11.11
7597	NYSE	DNP	Mon, Jul 25, 2022	11.01	11.18	10.97	11.10
7596	NYSE	DNP	Fri, Jul 22, 2022	11.02	11.17	10.96	10.98
7595	NYSE	DNP	Thu, Jul 21, 2022	10.90	11.05	10.89	10.96
7594	NYSE	DNP	Wed, Jul 20, 2022	11.00	11.01	10.90	10.93
7593	NYSE	DNP	Tue, Jul 19, 2022	10.97	11.00	10.90	10.97
7592	NYSE	DNP	Mon, Jul 18, 2022	10.98	11.00	10.86	10.87
7591	NYSE	DNP	Fri, Jul 15, 2022	10.94	11.02	10.86	10.92
7590	NYSE	DNP	Thu, Jul 14, 2022	10.95	10.95	10.79	10.86
7589	NYSE	DNP	Wed, Jul 13, 2022	10.96	11.08	10.95	11.01
7588	NYSE	DNP	Tue, Jul 12, 2022	10.97	11.16	10.93	11.06
7587	NYSE	DNP	Mon, Jul 11, 2022	10.90	11.03	10.87	10.99
7586	NYSE	DNP	Fri, Jul 8, 2022	10.84	10.90	10.77	10.90
7585	NYSE	DNP	Thu, Jul 7, 2022	10.91	10.95	10.77	10.83
7584	NYSE	DNP	Wed, Jul 6, 2022	10.88	10.93	10.73	10.80
7583	NYSE	DNP	Tue, Jul 5, 2022	10.91	10.97	10.74	10.96
7582	NYSE	DNP	Fri, Jul 1, 2022	10.84	11.00	10.78	10.87
7581	NYSE	DNP	Thu, Jun 30, 2022	10.77	11.03	10.73	10.84
7580	NYSE	DNP	Wed, Jun 29, 2022	10.82	10.90	10.76	10.77
7579	NYSE	DNP	Tue, Jun 28, 2022	10.92	10.98	10.81	10.88
7578	NYSE	DNP	Mon, Jun 27, 2022	10.71	10.92	10.66	10.91
7577	NYSE	DNP	Fri, Jun 24, 2022	10.47	10.67	10.43	10.65
7576	NYSE	DNP	Thu, Jun 23, 2022	10.20	10.44	10.20	10.44
7575	NYSE	DNP	Wed, Jun 22, 2022	10.15	10.22	10.09	10.19
7574	NYSE	DNP	Tue, Jun 21, 2022	10.19	10.31	10.06	10.21
7573	NYSE	DNP	Fri, Jun 17, 2022	10.48	10.52	10.10	10.19
7572	NYSE	DNP	Thu, Jun 16, 2022	10.60	10.60	10.35	10.41
7571	NYSE	DNP	Wed, Jun 15, 2022	10.55	10.86	10.54	10.74
7570	NYSE	DNP	Tue, Jun 14, 2022	10.89	10.93	10.44	10.53
7569	NYSE	DNP	Mon, Jun 13, 2022	10.95	11.00	10.75	10.80
7568	NYSE	DNP	Fri, Jun 10, 2022	10.90	11.08	10.82	11.05
7567	NYSE	DNP	Thu, Jun 9, 2022	11.10	11.17	10.88	10.89
7566	NYSE	DNP	Wed, Jun 8, 2022	11.29	11.36	11.18	11.19
7565	NYSE	DNP	Tue, Jun 7, 2022	11.15	11.31	11.12	11.31
7564	NYSE	DNP	Mon, Jun 6, 2022	11.20	11.22	11.10	11.15
7563	NYSE	DNP	Fri, Jun 3, 2022	11.20	11.22	11.10	11.14
7562	NYSE	DNP	Thu, Jun 2, 2022	11.23	11.23	11.09	11.22
7561	NYSE	DNP	Wed, Jun 1, 2022	11.27	11.40	11.21	11.23
7560	NYSE	DNP	Tue, May 31, 2022	11.40	11.40	11.22	11.30
7559	NYSE	DNP	Fri, May 27, 2022	11.34	11.47	11.33	11.44
7558	NYSE	DNP	Thu, May 26, 2022	11.33	11.47	11.31	11.33
7557	NYSE	DNP	Wed, May 25, 2022	11.18	11.36	11.18	11.31
7556	NYSE	DNP	Tue, May 24, 2022	10.97	11.22	10.95	11.17
7555	NYSE	DNP	Mon, May 23, 2022	11.03	11.16	10.94	10.98
7554	NYSE	DNP	Fri, May 20, 2022	11.15	11.23	10.87	11.03
7553	NYSE	DNP	Thu, May 19, 2022	11.14	11.25	11.06	11.13
7552	NYSE	DNP	Wed, May 18, 2022	11.37	11.40	11.18	11.25
7551	NYSE	DNP	Tue, May 17, 2022	11.29	11.37	11.21	11.33
7550	NYSE	DNP	Mon, May 16, 2022	11.27	11.36	11.19	11.24
7549	NYSE	DNP	Fri, May 13, 2022	11.13	11.31	11.09	11.27
7548	NYSE	DNP	Thu, May 12, 2022	11.10	11.15	10.95	11.04
7547	NYSE	DNP	Wed, May 11, 2022	11.00	11.26	11.00	11.08
7546	NYSE	DNP	Tue, May 10, 2022	11.27	11.40	10.87	10.94
7545	NYSE	DNP	Mon, May 9, 2022	11.41	11.41	11.10	11.12
7544	NYSE	DNP	Fri, May 6, 2022	11.06	11.61	10.97	11.50
7543	NYSE	DNP	Thu, May 5, 2022	11.13	11.16	10.91	11.13
7542	NYSE	DNP	Wed, May 4, 2022	11.04	11.16	10.82	11.14
7541	NYSE	DNP	Tue, May 3, 2022	11.10	11.30	10.86	11.01
7540	NYSE	DNP	Mon, May 2, 2022	11.77	11.79	10.70	11.16
7539	NYSE	DNP	Fri, Apr 29, 2022	11.93	11.95	11.72	11.74
7538	NYSE	DNP	Thu, Apr 28, 2022	11.89	11.99	11.82	11.97
7537	NYSE	DNP	Wed, Apr 27, 2022	11.89	11.97	11.85	11.89
7536	NYSE	DNP	Tue, Apr 26, 2022	11.88	11.92	11.83	11.89
7535	NYSE	DNP	Mon, Apr 25, 2022	11.89	11.91	11.77	11.90
7534	NYSE	DNP	Fri, Apr 22, 2022	11.97	12.00	11.89	11.91
7533	NYSE	DNP	Thu, Apr 21, 2022	11.94	12.00	11.89	11.93
7532	NYSE	DNP	Wed, Apr 20, 2022	11.90	12.00	11.89	11.94
7531	NYSE	DNP	Tue, Apr 19, 2022	11.89	11.98	11.86	11.91
7530	NYSE	DNP	Mon, Apr 18, 2022	11.76	11.93	11.76	11.90
7529	NYSE	DNP	Thu, Apr 14, 2022	11.70	11.83	11.65	11.75
7528	NYSE	DNP	Wed, Apr 13, 2022	11.74	11.77	11.70	11.71
7527	NYSE	DNP	Tue, Apr 12, 2022	11.75	11.85	11.71	11.73
7526	NYSE	DNP	Mon, Apr 11, 2022	11.82	11.89	11.73	11.75
7525	NYSE	DNP	Fri, Apr 8, 2022	11.75	11.85	11.73	11.82
7524	NYSE	DNP	Thu, Apr 7, 2022	11.71	11.79	11.67	11.75
7523	NYSE	DNP	Wed, Apr 6, 2022	11.70	11.74	11.55	11.70
7522	NYSE	DNP	Tue, Apr 5, 2022	11.87	11.91	11.70	11.74
7521	NYSE	DNP	Mon, Apr 4, 2022	11.88	11.90	11.78	11.87
7520	NYSE	DNP	Fri, Apr 1, 2022	11.87	11.88	11.77	11.87
7519	NYSE	DNP	Thu, Mar 31, 2022	11.79	11.89	11.79	11.82
7518	NYSE	DNP	Wed, Mar 30, 2022	11.82	11.82	11.73	11.79
7517	NYSE	DNP	Tue, Mar 29, 2022	11.90	11.93	11.83	11.82
7516	NYSE	DNP	Mon, Mar 28, 2022	11.89	11.94	11.84	11.93
7515	NYSE	DNP	Fri, Mar 25, 2022	11.82	11.90	11.73	11.87
7514	NYSE	DNP	Thu, Mar 24, 2022	11.83	11.90	11.79	11.84
7513	NYSE	DNP	Wed, Mar 23, 2022	11.80	11.88	11.74	11.83
7512	NYSE	DNP	Tue, Mar 22, 2022	11.73	11.88	11.70	11.83
7511	NYSE	DNP	Mon, Mar 21, 2022	11.62	11.74	11.62	11.68
7510	NYSE	DNP	Fri, Mar 18, 2022	11.62	11.72	11.60	11.60
7509	NYSE	DNP	Thu, Mar 17, 2022	11.24	11.94	11.24	11.69
7508	NYSE	DNP	Wed, Mar 16, 2022	11.26	11.34	11.16	11.32
7507	NYSE	DNP	Tue, Mar 15, 2022	11.35	11.40	11.23	11.26
7506	NYSE	DNP	Mon, Mar 14, 2022	11.38	11.43	11.28	11.33
7505	NYSE	DNP	Fri, Mar 11, 2022	11.42	11.48	11.37	11.41
7504	NYSE	DNP	Thu, Mar 10, 2022	11.30	11.48	11.28	11.43
7503	NYSE	DNP	Wed, Mar 9, 2022	11.41	11.45	11.25	11.27
7502	NYSE	DNP	Tue, Mar 8, 2022	11.61	11.70	11.36	11.39
7501	NYSE	DNP	Mon, Mar 7, 2022	11.39	11.63	11.34	11.56
7500	NYSE	DNP	Fri, Mar 4, 2022	11.33	11.44	11.26	11.39
7499	NYSE	DNP	Thu, Mar 3, 2022	11.43	11.51	11.30	11.35
7498	NYSE	DNP	Wed, Mar 2, 2022	11.22	11.48	11.22	11.48
7497	NYSE	DNP	Tue, Mar 1, 2022	11.21	11.28	11.18	11.21
7496	NYSE	DNP	Mon, Feb 28, 2022	11.10	11.24	11.07	11.22
7495	NYSE	DNP	Fri, Feb 25, 2022	11.07	11.16	11.04	11.12
7494	NYSE	DNP	Thu, Feb 24, 2022	10.90	11.14	10.89	11.06
7493	NYSE	DNP	Wed, Feb 23, 2022	11.03	11.05	10.92	10.97
7492	NYSE	DNP	Tue, Feb 22, 2022	10.92	11.07	10.89	11.03
7491	NYSE	DNP	Fri, Feb 18, 2022	11.00	11.05	10.93	10.98
7490	NYSE	DNP	Thu, Feb 17, 2022	11.02	11.05	10.97	11.02
7489	NYSE	DNP	Wed, Feb 16, 2022	11.02	11.09	10.97	11.06
7488	NYSE	DNP	Tue, Feb 15, 2022	11.00	11.04	10.94	11.03
7487	NYSE	DNP	Mon, Feb 14, 2022	11.04	11.08	10.89	10.96
7486	NYSE	DNP	Fri, Feb 11, 2022	11.01	11.17	10.99	11.07
7485	NYSE	DNP	Thu, Feb 10, 2022	11.14	11.22	10.99	11.01
7484	NYSE	DNP	Wed, Feb 9, 2022	11.13	11.20	11.10	11.18
7483	NYSE	DNP	Tue, Feb 8, 2022	11.03	11.14	11.02	11.13
7482	NYSE	DNP	Mon, Feb 7, 2022	11.03	11.09	10.97	11.04
7481	NYSE	DNP	Fri, Feb 4, 2022	11.08	11.12	11.00	11.03
7480	NYSE	DNP	Thu, Feb 3, 2022	11.07	11.15	11.02	11.10
7479	NYSE	DNP	Wed, Feb 2, 2022	11.10	11.15	11.08	11.14
7478	NYSE	DNP	Tue, Feb 1, 2022	11.13	11.15	11.03	11.08
7477	NYSE	DNP	Mon, Jan 31, 2022	11.05	11.14	11.01	11.13
7476	NYSE	DNP	Fri, Jan 28, 2022	10.91	11.09	10.85	11.07
7475	NYSE	DNP	Thu, Jan 27, 2022	10.96	11.07	10.94	10.95
7474	NYSE	DNP	Wed, Jan 26, 2022	10.91	11.03	10.80	10.92
7473	NYSE	DNP	Tue, Jan 25, 2022	10.82	10.92	10.75	10.84
7472	NYSE	DNP	Mon, Jan 24, 2022	10.86	10.91	10.61	10.89
7471	NYSE	DNP	Fri, Jan 21, 2022	11.04	11.09	10.89	10.92
7470	NYSE	DNP	Thu, Jan 20, 2022	11.06	11.14	11.05	11.07
7469	NYSE	DNP	Wed, Jan 19, 2022	11.07	11.17	11.05	11.05
7468	NYSE	DNP	Tue, Jan 18, 2022	11.11	11.17	11.04	11.08
7467	NYSE	DNP	Fri, Jan 14, 2022	11.06	11.14	11.04	11.14
7466	NYSE	DNP	Thu, Jan 13, 2022	11.06	11.08	11.01	11.06
7465	NYSE	DNP	Wed, Jan 12, 2022	11.00	11.08	10.97	11.04
7464	NYSE	DNP	Tue, Jan 11, 2022	10.96	11.00	10.91	10.99
7463	NYSE	DNP	Mon, Jan 10, 2022	10.94	10.98	10.90	10.95
7462	NYSE	DNP	Fri, Jan 7, 2022	10.92	10.97	10.87	10.94
7461	NYSE	DNP	Thu, Jan 6, 2022	10.89	10.95	10.86	10.90
7460	NYSE	DNP	Wed, Jan 5, 2022	10.87	10.93	10.86	10.86
7459	NYSE	DNP	Tue, Jan 4, 2022	10.95	11.00	10.87	10.88
7458	NYSE	DNP	Mon, Jan 3, 2022	10.91	10.95	10.83	10.92
7457	NYSE	DNP	Fri, Dec 31, 2021	10.93	10.94	10.83	10.87
7456	NYSE	DNP	Thu, Dec 30, 2021	10.90	10.94	10.87	10.91
7455	NYSE	DNP	Wed, Dec 29, 2021	10.94	10.96	10.91	10.89
7454	NYSE	DNP	Tue, Dec 28, 2021	10.90	10.96	10.88	10.90
7453	NYSE	DNP	Mon, Dec 27, 2021	10.85	10.93	10.84	10.91
7452	NYSE	DNP	Thu, Dec 23, 2021	10.86	10.90	10.82	10.85
7451	NYSE	DNP	Wed, Dec 22, 2021	10.87	10.89	10.83	10.88
7450	NYSE	DNP	Tue, Dec 21, 2021	10.80	10.88	10.80	10.85
7449	NYSE	DNP	Mon, Dec 20, 2021	10.75	10.83	10.73	10.79
7448	NYSE	DNP	Fri, Dec 17, 2021	10.85	10.88	10.79	10.82
7447	NYSE	DNP	Thu, Dec 16, 2021	10.84	10.91	10.81	10.88
7446	NYSE	DNP	Wed, Dec 15, 2021	10.79	10.84	10.74	10.84
7445	NYSE	DNP	Tue, Dec 14, 2021	10.82	10.83	10.75	10.75
7444	NYSE	DNP	Mon, Dec 13, 2021	10.82	10.87	10.79	10.82
7443	NYSE	DNP	Fri, Dec 10, 2021	10.84	10.88	10.79	10.86
7442	NYSE	DNP	Thu, Dec 9, 2021	10.82	10.82	10.72	10.80
7441	NYSE	DNP	Wed, Dec 8, 2021	10.76	10.82	10.75	10.80
7440	NYSE	DNP	Tue, Dec 7, 2021	10.73	10.78	10.71	10.74
7439	NYSE	DNP	Mon, Dec 6, 2021	10.74	10.75	10.65	10.70
7438	NYSE	DNP	Fri, Dec 3, 2021	10.69	10.71	10.60	10.63
7437	NYSE	DNP	Thu, Dec 2, 2021	10.68	10.74	10.66	10.66
7436	NYSE	DNP	Wed, Dec 1, 2021	10.82	10.85	10.68	10.68
7435	NYSE	DNP	Tue, Nov 30, 2021	10.88	10.88	10.78	10.79
7434	NYSE	DNP	Mon, Nov 29, 2021	10.84	10.93	10.81	10.89
7433	NYSE	DNP	Fri, Nov 26, 2021	10.80	10.86	10.79	10.80
7432	NYSE	DNP	Wed, Nov 24, 2021	10.83	10.86	10.77	10.83
7431	NYSE	DNP	Tue, Nov 23, 2021	10.79	10.84	10.77	10.80
7430	NYSE	DNP	Mon, Nov 22, 2021	10.77	10.84	10.77	10.80
7429	NYSE	DNP	Fri, Nov 19, 2021	10.82	10.83	10.77	10.79
7428	NYSE	DNP	Thu, Nov 18, 2021	10.93	10.93	10.77	10.81
7427	NYSE	DNP	Wed, Nov 17, 2021	10.90	10.93	10.84	10.92
7426	NYSE	DNP	Tue, Nov 16, 2021	10.97	10.97	10.90	10.90
7425	NYSE	DNP	Mon, Nov 15, 2021	10.97	10.98	10.91	10.97
7424	NYSE	DNP	Fri, Nov 12, 2021	10.92	10.98	10.88	10.97
7423	NYSE	DNP	Thu, Nov 11, 2021	10.93	10.94	10.87	10.92
7422	NYSE	DNP	Wed, Nov 10, 2021	10.86	10.95	10.80	10.94
7421	NYSE	DNP	Tue, Nov 9, 2021	10.75	10.85	10.75	10.85
7420	NYSE	DNP	Mon, Nov 8, 2021	10.74	10.83	10.70	10.75
7419	NYSE	DNP	Fri, Nov 5, 2021	10.74	10.81	10.73	10.81
7418	NYSE	DNP	Thu, Nov 4, 2021	10.77	10.78	10.69	10.74
7417	NYSE	DNP	Wed, Nov 3, 2021	10.73	10.76	10.68	10.74
7416	NYSE	DNP	Tue, Nov 2, 2021	10.75	10.77	10.70	10.77
7415	NYSE	DNP	Mon, Nov 1, 2021	10.82	10.84	10.71	10.72
7414	NYSE	DNP	Fri, Oct 29, 2021	10.91	10.91	10.80	10.84
7413	NYSE	DNP	Thu, Oct 28, 2021	10.86	10.94	10.86	10.92
7412	NYSE	DNP	Wed, Oct 27, 2021	10.94	10.95	10.90	10.86
7411	NYSE	DNP	Tue, Oct 26, 2021	10.91	10.95	10.90	10.94
7410	NYSE	DNP	Mon, Oct 25, 2021	10.90	10.92	10.86	10.90
7409	NYSE	DNP	Fri, Oct 22, 2021	10.85	10.93	10.85	10.91
7408	NYSE	DNP	Thu, Oct 21, 2021	10.86	10.87	10.81	10.85
7407	NYSE	DNP	Wed, Oct 20, 2021	10.80	10.88	10.78	10.85
7406	NYSE	DNP	Tue, Oct 19, 2021	10.75	10.80	10.72	10.80
7405	NYSE	DNP	Mon, Oct 18, 2021	10.69	10.77	10.67	10.74
7404	NYSE	DNP	Fri, Oct 15, 2021	10.76	10.78	10.73	10.77
7403	NYSE	DNP	Thu, Oct 14, 2021	10.71	10.75	10.68	10.72
7402	NYSE	DNP	Wed, Oct 13, 2021	10.62	10.71	10.60	10.69
7401	NYSE	DNP	Tue, Oct 12, 2021	10.58	10.64	10.56	10.64
7400	NYSE	DNP	Mon, Oct 11, 2021	10.60	10.60	10.53	10.57
7399	NYSE	DNP	Fri, Oct 8, 2021	10.66	10.66	10.55	10.59
7398	NYSE	DNP	Thu, Oct 7, 2021	10.58	10.65	10.57	10.62
7397	NYSE	DNP	Wed, Oct 6, 2021	10.56	10.57	10.50	10.56
7396	NYSE	DNP	Tue, Oct 5, 2021	10.56	10.62	10.56	10.58
7395	NYSE	DNP	Mon, Oct 4, 2021	10.63	10.66	10.57	10.57
7394	NYSE	DNP	Fri, Oct 1, 2021	10.68	10.74	10.64	10.68
7393	NYSE	DNP	Thu, Sep 30, 2021	10.68	10.71	10.63	10.66
7392	NYSE	DNP	Wed, Sep 29, 2021	10.73	10.80	10.67	10.68
7391	NYSE	DNP	Tue, Sep 28, 2021	10.80	10.84	10.67	10.75
7390	NYSE	DNP	Mon, Sep 27, 2021	10.80	10.88	10.79	10.81
7389	NYSE	DNP	Fri, Sep 24, 2021	10.81	10.85	10.80	10.82
7388	NYSE	DNP	Thu, Sep 23, 2021	10.85	10.88	10.82	10.84
7387	NYSE	DNP	Wed, Sep 22, 2021	10.81	10.85	10.78	10.79
7386	NYSE	DNP	Tue, Sep 21, 2021	10.80	10.85	10.75	10.81
7385	NYSE	DNP	Mon, Sep 20, 2021	10.75	10.83	10.65	10.80
7384	NYSE	DNP	Fri, Sep 17, 2021	10.86	10.86	10.81	10.82
7383	NYSE	DNP	Thu, Sep 16, 2021	10.86	10.87	10.78	10.87
7382	NYSE	DNP	Wed, Sep 15, 2021	10.83	10.89	10.77	10.87
7381	NYSE	DNP	Tue, Sep 14, 2021	10.87	10.90	10.81	10.82
7380	NYSE	DNP	Mon, Sep 13, 2021	10.87	10.92	10.87	10.89
7379	NYSE	DNP	Fri, Sep 10, 2021	10.85	10.90	10.81	10.89
7378	NYSE	DNP	Thu, Sep 9, 2021	10.85	10.85	10.80	10.82
7377	NYSE	DNP	Wed, Sep 8, 2021	10.78	10.85	10.76	10.85
7376	NYSE	DNP	Tue, Sep 7, 2021	10.79	10.79	10.73	10.76
7375	NYSE	DNP	Fri, Sep 3, 2021	10.82	10.82	10.76	10.77
7374	NYSE	DNP	Thu, Sep 2, 2021	10.74	10.83	10.74	10.82
7373	NYSE	DNP	Wed, Sep 1, 2021	10.82	10.85	10.71	10.74
7372	NYSE	DNP	Tue, Aug 31, 2021	10.82	10.86	10.80	10.82
7371	NYSE	DNP	Mon, Aug 30, 2021	10.81	10.85	10.78	10.85
7370	NYSE	DNP	Fri, Aug 27, 2021	10.83	10.90	10.80	10.80
7369	NYSE	DNP	Thu, Aug 26, 2021	10.88	10.92	10.80	10.81
7368	NYSE	DNP	Wed, Aug 25, 2021	10.84	10.94	10.74	10.93
7367	NYSE	DNP	Tue, Aug 24, 2021	10.78	10.85	10.74	10.84
7366	NYSE	DNP	Mon, Aug 23, 2021	10.80	10.81	10.76	10.79
7365	NYSE	DNP	Fri, Aug 20, 2021	10.68	10.78	10.67	10.78
7364	NYSE	DNP	Thu, Aug 19, 2021	10.70	10.75	10.70	10.70
7363	NYSE	DNP	Wed, Aug 18, 2021	10.78	10.80	10.73	10.74
7362	NYSE	DNP	Tue, Aug 17, 2021	10.77	10.80	10.73	10.80
7361	NYSE	DNP	Mon, Aug 16, 2021	10.76	10.82	10.72	10.81
7360	NYSE	DNP	Fri, Aug 13, 2021	10.70	10.76	10.69	10.76
7359	NYSE	DNP	Thu, Aug 12, 2021	10.74	10.74	10.67	10.72
7358	NYSE	DNP	Wed, Aug 11, 2021	10.67	10.75	10.67	10.72
7357	NYSE	DNP	Tue, Aug 10, 2021	10.71	10.76	10.62	10.67
7356	NYSE	DNP	Mon, Aug 9, 2021	10.71	10.71	10.61	10.70
7355	NYSE	DNP	Fri, Aug 6, 2021	10.66	10.74	10.63	10.68
7354	NYSE	DNP	Thu, Aug 5, 2021	10.61	10.66	10.59	10.65
7353	NYSE	DNP	Wed, Aug 4, 2021	10.62	10.63	10.53	10.61
7352	NYSE	DNP	Tue, Aug 3, 2021	10.62	10.62	10.54	10.60
7351	NYSE	DNP	Mon, Aug 2, 2021	10.63	10.66	10.57	10.58
7350	NYSE	DNP	Fri, Jul 30, 2021	10.66	10.68	10.62	10.62
7349	NYSE	DNP	Thu, Jul 29, 2021	10.64	10.69	10.60	10.69
7348	NYSE	DNP	Wed, Jul 28, 2021	10.69	10.70	10.65	10.63
7347	NYSE	DNP	Tue, Jul 27, 2021	10.66	10.70	10.60	10.69
7346	NYSE	DNP	Mon, Jul 26, 2021	10.57	10.65	10.56	10.61
7345	NYSE	DNP	Fri, Jul 23, 2021	10.54	10.57	10.52	10.56
7344	NYSE	DNP	Thu, Jul 22, 2021	10.57	10.58	10.51	10.55
7343	NYSE	DNP	Wed, Jul 21, 2021	10.62	10.62	10.56	10.57
7342	NYSE	DNP	Tue, Jul 20, 2021	10.52	10.61	10.49	10.60
7341	NYSE	DNP	Mon, Jul 19, 2021	10.59	10.59	10.43	10.47
7340	NYSE	DNP	Fri, Jul 16, 2021	10.60	10.62	10.57	10.61
7339	NYSE	DNP	Thu, Jul 15, 2021	10.65	10.67	10.56	10.57
7338	NYSE	DNP	Wed, Jul 14, 2021	10.62	10.66	10.57	10.66
7337	NYSE	DNP	Tue, Jul 13, 2021	10.60	10.69	10.56	10.62
7336	NYSE	DNP	Mon, Jul 12, 2021	10.61	10.66	10.58	10.61
7335	NYSE	DNP	Fri, Jul 9, 2021	10.56	10.61	10.52	10.57
7334	NYSE	DNP	Thu, Jul 8, 2021	10.50	10.57	10.44	10.56
7333	NYSE	DNP	Wed, Jul 7, 2021	10.54	10.55	10.50	10.53
7332	NYSE	DNP	Tue, Jul 6, 2021	10.51	10.54	10.42	10.54
7331	NYSE	DNP	Fri, Jul 2, 2021	10.53	10.54	10.45	10.50
7330	NYSE	DNP	Thu, Jul 1, 2021	10.50	10.52	10.46	10.51
7329	NYSE	DNP	Wed, Jun 30, 2021	10.50	10.51	10.44	10.45
7328	NYSE	DNP	Tue, Jun 29, 2021	10.57	10.63	10.46	10.53
7327	NYSE	DNP	Mon, Jun 28, 2021	10.66	10.67	10.60	10.55
7326	NYSE	DNP	Fri, Jun 25, 2021	10.58	10.65	10.52	10.65
7325	NYSE	DNP	Thu, Jun 24, 2021	10.53	10.58	10.50	10.54
7324	NYSE	DNP	Wed, Jun 23, 2021	10.55	10.57	10.46	10.48
7323	NYSE	DNP	Tue, Jun 22, 2021	10.56	10.57	10.51	10.51
7322	NYSE	DNP	Mon, Jun 21, 2021	10.39	10.58	10.38	10.55
7321	NYSE	DNP	Fri, Jun 18, 2021	10.55	10.55	10.40	10.40
7320	NYSE	DNP	Thu, Jun 17, 2021	10.54	10.59	10.46	10.57
7319	NYSE	DNP	Wed, Jun 16, 2021	10.61	10.65	10.50	10.55
7318	NYSE	DNP	Tue, Jun 15, 2021	10.57	10.63	10.56	10.61
7317	NYSE	DNP	Mon, Jun 14, 2021	10.59	10.61	10.55	10.61
7316	NYSE	DNP	Fri, Jun 11, 2021	10.57	10.61	10.51	10.54
7315	NYSE	DNP	Thu, Jun 10, 2021	10.52	10.56	10.48	10.55
7314	NYSE	DNP	Wed, Jun 9, 2021	10.45	10.50	10.42	10.50
7313	NYSE	DNP	Tue, Jun 8, 2021	10.50	10.50	10.40	10.45
7312	NYSE	DNP	Mon, Jun 7, 2021	10.48	10.48	10.41	10.47
7311	NYSE	DNP	Fri, Jun 4, 2021	10.43	10.47	10.40	10.47
7310	NYSE	DNP	Thu, Jun 3, 2021	10.36	10.42	10.31	10.42
7309	NYSE	DNP	Wed, Jun 2, 2021	10.37	10.43	10.33	10.36
7308	NYSE	DNP	Tue, Jun 1, 2021	10.39	10.39	10.35	10.39
7307	NYSE	DNP	Fri, May 28, 2021	10.42	10.43	10.35	10.38
7306	NYSE	DNP	Thu, May 27, 2021	10.49	10.50	10.37	10.40
7305	NYSE	DNP	Wed, May 26, 2021	10.55	10.57	10.52	10.49
7304	NYSE	DNP	Tue, May 25, 2021	10.56	10.58	10.50	10.56
7303	NYSE	DNP	Mon, May 24, 2021	10.50	10.56	10.48	10.54
7302	NYSE	DNP	Fri, May 21, 2021	10.49	10.50	10.42	10.49
7301	NYSE	DNP	Thu, May 20, 2021	10.45	10.49	10.41	10.46
7300	NYSE	DNP	Wed, May 19, 2021	10.36	10.44	10.32	10.43
7299	NYSE	DNP	Tue, May 18, 2021	10.35	10.45	10.30	10.45
7298	NYSE	DNP	Mon, May 17, 2021	10.26	10.37	10.25	10.32
7297	NYSE	DNP	Fri, May 14, 2021	10.24	10.29	10.21	10.29
7296	NYSE	DNP	Thu, May 13, 2021	10.18	10.25	10.15	10.22
7295	NYSE	DNP	Wed, May 12, 2021	10.22	10.24	10.05	10.10
7294	NYSE	DNP	Tue, May 11, 2021	10.27	10.29	10.20	10.24
7293	NYSE	DNP	Mon, May 10, 2021	10.26	10.37	10.26	10.30
7292	NYSE	DNP	Fri, May 7, 2021	10.26	10.29	10.20	10.24
7291	NYSE	DNP	Thu, May 6, 2021	10.19	10.26	10.16	10.25
7290	NYSE	DNP	Wed, May 5, 2021	10.21	10.19	10.12	10.19
7289	NYSE	DNP	Tue, May 4, 2021	10.30	10.30	10.15	10.20
7288	NYSE	DNP	Mon, May 3, 2021	10.24	10.31	10.22	10.31
7287	NYSE	DNP	Fri, Apr 30, 2021	10.23	10.24	10.19	10.23
7286	NYSE	DNP	Thu, Apr 29, 2021	10.18	10.23	10.17	10.23
7285	NYSE	DNP	Wed, Apr 28, 2021	10.25	10.25	10.17	10.18
7284	NYSE	DNP	Tue, Apr 27, 2021	10.26	10.28	10.22	10.23
7283	NYSE	DNP	Mon, Apr 26, 2021	10.22	10.29	10.19	10.28
7282	NYSE	DNP	Fri, Apr 23, 2021	10.23	10.24	10.19	10.20
7281	NYSE	DNP	Thu, Apr 22, 2021	10.20	10.27	10.16	10.20
7280	NYSE	DNP	Wed, Apr 21, 2021	10.21	10.24	10.18	10.20
7279	NYSE	DNP	Tue, Apr 20, 2021	10.16	10.24	10.15	10.20
7278	NYSE	DNP	Mon, Apr 19, 2021	10.23	10.27	10.15	10.16
7277	NYSE	DNP	Fri, Apr 16, 2021	10.23	10.29	10.20	10.25
7276	NYSE	DNP	Thu, Apr 15, 2021	10.15	10.20	10.11	10.19
7275	NYSE	DNP	Wed, Apr 14, 2021	10.10	10.19	10.03	10.16
7274	NYSE	DNP	Tue, Apr 13, 2021	10.02	10.14	10.00	10.09
7273	NYSE	DNP	Mon, Apr 12, 2021	9.97	10.04	9.96	10.02
7272	NYSE	DNP	Fri, Apr 9, 2021	9.97	9.97	9.93	9.95
7271	NYSE	DNP	Thu, Apr 8, 2021	9.94	9.96	9.91	9.96
7270	NYSE	DNP	Wed, Apr 7, 2021	9.92	9.98	9.90	9.94
7269	NYSE	DNP	Tue, Apr 6, 2021	9.95	9.95	9.90	9.92
7268	NYSE	DNP	Mon, Apr 5, 2021	9.89	9.95	9.88	9.94
7267	NYSE	DNP	Thu, Apr 1, 2021	9.90	9.90	9.82	9.87
7266	NYSE	DNP	Wed, Mar 31, 2021	9.86	9.88	9.80	9.88
7265	NYSE	DNP	Tue, Mar 30, 2021	9.92	9.93	9.78	9.83
7264	NYSE	DNP	Mon, Mar 29, 2021	9.95	9.99	9.94	9.90
7263	NYSE	DNP	Fri, Mar 26, 2021	9.97	9.97	9.83	9.92
7262	NYSE	DNP	Thu, Mar 25, 2021	9.85	9.93	9.83	9.91
7261	NYSE	DNP	Wed, Mar 24, 2021	9.84	9.87	9.81	9.83
7260	NYSE	DNP	Tue, Mar 23, 2021	9.83	9.88	9.79	9.80
7259	NYSE	DNP	Mon, Mar 22, 2021	9.93	9.95	9.75	9.82
7258	NYSE	DNP	Fri, Mar 19, 2021	9.92	9.95	9.86	9.92
7257	NYSE	DNP	Thu, Mar 18, 2021	9.92	9.95	9.87	9.92
7256	NYSE	DNP	Wed, Mar 17, 2021	10.05	10.06	9.94	9.99
7255	NYSE	DNP	Tue, Mar 16, 2021	10.10	10.10	10.01	10.05
7254	NYSE	DNP	Mon, Mar 15, 2021	10.00	10.08	9.97	10.06
7253	NYSE	DNP	Fri, Mar 12, 2021	10.02	10.04	9.90	9.98
7252	NYSE	DNP	Thu, Mar 11, 2021	10.05	10.12	9.99	10.02
7251	NYSE	DNP	Wed, Mar 10, 2021	10.15	10.15	10.03	10.04
7250	NYSE	DNP	Tue, Mar 9, 2021	10.31	10.31	10.05	10.12
7249	NYSE	DNP	Mon, Mar 8, 2021	10.22	10.27	10.18	10.19
7248	NYSE	DNP	Fri, Mar 5, 2021	10.18	10.25	10.07	10.15
7247	NYSE	DNP	Thu, Mar 4, 2021	10.32	10.40	10.11	10.15
7246	NYSE	DNP	Wed, Mar 3, 2021	10.31	10.59	10.20	10.35
7245	NYSE	DNP	Tue, Mar 2, 2021	10.35	10.39	10.23	10.29
7244	NYSE	DNP	Mon, Mar 1, 2021	10.45	10.54	10.30	10.33
7243	NYSE	DNP	Fri, Feb 26, 2021	10.51	10.56	10.26	10.35
7242	NYSE	DNP	Thu, Feb 25, 2021	10.59	10.62	10.39	10.51
7241	NYSE	DNP	Wed, Feb 24, 2021	10.56	10.76	10.56	10.54
7240	NYSE	DNP	Tue, Feb 23, 2021	10.51	10.64	10.45	10.62
7239	NYSE	DNP	Mon, Feb 22, 2021	10.47	10.75	10.46	10.57
7238	NYSE	DNP	Fri, Feb 19, 2021	10.37	10.54	10.34	10.49
7237	NYSE	DNP	Thu, Feb 18, 2021	10.36	10.39	10.34	10.38
7236	NYSE	DNP	Wed, Feb 17, 2021	10.36	10.39	10.32	10.38
7235	NYSE	DNP	Tue, Feb 16, 2021	10.35	10.36	10.30	10.35
7234	NYSE	DNP	Fri, Feb 12, 2021	10.40	10.40	10.28	10.30
7233	NYSE	DNP	Thu, Feb 11, 2021	10.39	10.40	10.32	10.36
7232	NYSE	DNP	Wed, Feb 10, 2021	10.41	10.43	10.34	10.37
7231	NYSE	DNP	Tue, Feb 9, 2021	10.34	10.42	10.31	10.38
7230	NYSE	DNP	Mon, Feb 8, 2021	10.33	10.38	10.30	10.33
7229	NYSE	DNP	Fri, Feb 5, 2021	10.32	10.35	10.30	10.31
7228	NYSE	DNP	Thu, Feb 4, 2021	10.29	10.32	10.24	10.31
7227	NYSE	DNP	Wed, Feb 3, 2021	10.34	10.34	10.25	10.28
7226	NYSE	DNP	Tue, Feb 2, 2021	10.29	10.35	10.24	10.27
7225	NYSE	DNP	Mon, Feb 1, 2021	10.37	10.37	10.25	10.26
7224	NYSE	DNP	Fri, Jan 29, 2021	10.30	10.44	10.25	10.33
7223	NYSE	DNP	Thu, Jan 28, 2021	10.35	10.48	10.30	10.37
7222	NYSE	DNP	Wed, Jan 27, 2021	10.48	10.53	10.38	10.35
7221	NYSE	DNP	Tue, Jan 26, 2021	10.45	10.49	10.42	10.48
7220	NYSE	DNP	Mon, Jan 25, 2021	10.39	10.45	10.38	10.40
7219	NYSE	DNP	Fri, Jan 22, 2021	10.31	10.39	10.27	10.37
7218	NYSE	DNP	Thu, Jan 21, 2021	10.40	10.45	10.31	10.33
7217	NYSE	DNP	Wed, Jan 20, 2021	10.30	10.43	10.30	10.41
7216	NYSE	DNP	Tue, Jan 19, 2021	10.27	10.30	10.25	10.28
7215	NYSE	DNP	Fri, Jan 15, 2021	10.27	10.30	10.23	10.25
7214	NYSE	DNP	Thu, Jan 14, 2021	10.26	10.28	10.22	10.28
7213	NYSE	DNP	Wed, Jan 13, 2021	10.24	10.28	10.22	10.28
7212	NYSE	DNP	Tue, Jan 12, 2021	10.21	10.29	10.18	10.24
7211	NYSE	DNP	Mon, Jan 11, 2021	10.19	10.29	10.15	10.26
7210	NYSE	DNP	Fri, Jan 8, 2021	10.11	10.18	10.11	10.18
7209	NYSE	DNP	Thu, Jan 7, 2021	10.23	10.30	10.16	10.17
7208	NYSE	DNP	Wed, Jan 6, 2021	10.20	10.31	10.15	10.18
7207	NYSE	DNP	Tue, Jan 5, 2021	10.10	10.20	10.04	10.17
7206	NYSE	DNP	Mon, Jan 4, 2021	10.28	10.28	10.01	10.10
7205	NYSE	DNP	Thu, Dec 31, 2020	10.24	10.28	10.21	10.26
7204	NYSE	DNP	Wed, Dec 30, 2020	10.25	10.29	10.23	10.25
7203	NYSE	DNP	Tue, Dec 29, 2020	10.31	10.35	10.27	10.26
7202	NYSE	DNP	Mon, Dec 28, 2020	10.34	10.37	10.28	10.31
7201	NYSE	DNP	Thu, Dec 24, 2020	10.30	10.35	10.28	10.32
7200	NYSE	DNP	Wed, Dec 23, 2020	10.27	10.37	10.27	10.29
7199	NYSE	DNP	Tue, Dec 22, 2020	10.40	10.42	10.26	10.27
7198	NYSE	DNP	Mon, Dec 21, 2020	10.25	10.44	10.21	10.44
7197	NYSE	DNP	Fri, Dec 18, 2020	10.40	10.40	10.28	10.37
7196	NYSE	DNP	Thu, Dec 17, 2020	10.37	10.43	10.31	10.36
7195	NYSE	DNP	Wed, Dec 16, 2020	10.34	10.41	10.30	10.40
7194	NYSE	DNP	Tue, Dec 15, 2020	10.28	10.40	10.28	10.33
7193	NYSE	DNP	Mon, Dec 14, 2020	10.28	10.38	10.24	10.28
7192	NYSE	DNP	Fri, Dec 11, 2020	10.26	10.32	10.26	10.29
7191	NYSE	DNP	Thu, Dec 10, 2020	10.40	10.42	10.25	10.27
7190	NYSE	DNP	Wed, Dec 9, 2020	10.32	10.39	10.30	10.39
7189	NYSE	DNP	Tue, Dec 8, 2020	10.32	10.43	10.28	10.32
7188	NYSE	DNP	Mon, Dec 7, 2020	10.35	10.44	10.27	10.32
7187	NYSE	DNP	Fri, Dec 4, 2020	10.41	10.45	10.26	10.35
7186	NYSE	DNP	Thu, Dec 3, 2020	10.48	10.48	10.35	10.39
7185	NYSE	DNP	Wed, Dec 2, 2020	10.47	10.49	10.36	10.45
7184	NYSE	DNP	Tue, Dec 1, 2020	10.43	10.63	10.43	10.47
7183	NYSE	DNP	Mon, Nov 30, 2020	10.42	10.49	10.37	10.43
7182	NYSE	DNP	Fri, Nov 27, 2020	10.53	10.53	10.45	10.49
7181	NYSE	DNP	Wed, Nov 25, 2020	10.57	10.64	10.50	10.52
7180	NYSE	DNP	Tue, Nov 24, 2020	10.64	10.68	10.51	10.58
7179	NYSE	DNP	Mon, Nov 23, 2020	10.50	10.59	10.48	10.55
7178	NYSE	DNP	Fri, Nov 20, 2020	10.43	10.50	10.40	10.46
7177	NYSE	DNP	Thu, Nov 19, 2020	10.43	10.45	10.37	10.44
7176	NYSE	DNP	Wed, Nov 18, 2020	10.41	10.48	10.40	10.41
7175	NYSE	DNP	Tue, Nov 17, 2020	10.40	10.46	10.35	10.39
7174	NYSE	DNP	Mon, Nov 16, 2020	10.44	10.48	10.37	10.48
7173	NYSE	DNP	Fri, Nov 13, 2020	10.30	10.42	10.28	10.37
7172	NYSE	DNP	Thu, Nov 12, 2020	10.38	10.44	10.20	10.27
7171	NYSE	DNP	Wed, Nov 11, 2020	10.31	10.43	10.23	10.41
7170	NYSE	DNP	Tue, Nov 10, 2020	10.17	10.30	10.12	10.25
7169	NYSE	DNP	Mon, Nov 9, 2020	10.16	10.33	10.04	10.10
7168	NYSE	DNP	Fri, Nov 6, 2020	10.05	10.09	10.01	10.06
7167	NYSE	DNP	Thu, Nov 5, 2020	10.02	10.16	10.01	10.03
7166	NYSE	DNP	Wed, Nov 4, 2020	10.09	10.10	9.98	10.01
7165	NYSE	DNP	Tue, Nov 3, 2020	10.05	10.10	10.01	10.07
7164	NYSE	DNP	Mon, Nov 2, 2020	10.05	10.10	9.96	10.01
7163	NYSE	DNP	Fri, Oct 30, 2020	10.03	10.07	9.96	9.99
7162	NYSE	DNP	Thu, Oct 29, 2020	9.94	10.10	9.87	10.08
7161	NYSE	DNP	Wed, Oct 28, 2020	10.00	10.07	9.94	9.91
7160	NYSE	DNP	Tue, Oct 27, 2020	10.02	10.10	10.00	10.05
7159	NYSE	DNP	Mon, Oct 26, 2020	10.02	10.10	10.00	10.02
7158	NYSE	DNP	Fri, Oct 23, 2020	10.11	10.16	10.02	10.07
7157	NYSE	DNP	Thu, Oct 22, 2020	10.05	10.11	10.02	10.09
7156	NYSE	DNP	Wed, Oct 21, 2020	10.06	10.07	10.00	10.04
7155	NYSE	DNP	Tue, Oct 20, 2020	10.05	10.13	10.03	10.04
7154	NYSE	DNP	Mon, Oct 19, 2020	10.12	10.17	10.02	10.04
7153	NYSE	DNP	Fri, Oct 16, 2020	10.10	10.22	10.06	10.15
7152	NYSE	DNP	Thu, Oct 15, 2020	10.05	10.14	10.03	10.11
7151	NYSE	DNP	Wed, Oct 14, 2020	10.21	10.28	10.12	10.12
7150	NYSE	DNP	Tue, Oct 13, 2020	10.29	10.29	10.15	10.26
7149	NYSE	DNP	Mon, Oct 12, 2020	10.17	10.27	10.17	10.25
7148	NYSE	DNP	Fri, Oct 9, 2020	10.20	10.22	10.09	10.17
7147	NYSE	DNP	Thu, Oct 8, 2020	10.12	10.19	10.09	10.17
7146	NYSE	DNP	Wed, Oct 7, 2020	10.02	10.20	10.01	10.07
7145	NYSE	DNP	Tue, Oct 6, 2020	10.11	10.24	9.92	9.92
7144	NYSE	DNP	Mon, Oct 5, 2020	10.17	10.20	10.07	10.09
7143	NYSE	DNP	Fri, Oct 2, 2020	9.93	10.16	9.72	10.13
7142	NYSE	DNP	Thu, Oct 1, 2020	10.08	10.14	10.00	10.05
7141	NYSE	DNP	Wed, Sep 30, 2020	10.06	10.12	10.01	10.04
7140	NYSE	DNP	Tue, Sep 29, 2020	10.07	10.10	10.01	10.06
7139	NYSE	DNP	Mon, Sep 28, 2020	10.20	10.30	10.12	10.08
7138	NYSE	DNP	Fri, Sep 25, 2020	10.09	10.23	10.06	10.21
7137	NYSE	DNP	Thu, Sep 24, 2020	10.00	10.11	9.96	10.03
7136	NYSE	DNP	Wed, Sep 23, 2020	10.11	10.15	10.00	10.02
7135	NYSE	DNP	Tue, Sep 22, 2020	10.22	10.27	10.10	10.15
7134	NYSE	DNP	Mon, Sep 21, 2020	10.21	10.22	10.06	10.22
7133	NYSE	DNP	Fri, Sep 18, 2020	10.36	10.46	10.26	10.27
7132	NYSE	DNP	Thu, Sep 17, 2020	10.29	10.42	10.28	10.39
7131	NYSE	DNP	Wed, Sep 16, 2020	10.43	10.48	10.33	10.35
7130	NYSE	DNP	Tue, Sep 15, 2020	10.32	10.51	10.31	10.48
7129	NYSE	DNP	Mon, Sep 14, 2020	10.26	10.34	10.19	10.29
7128	NYSE	DNP	Fri, Sep 11, 2020	10.46	10.50	10.18	10.25
7127	NYSE	DNP	Thu, Sep 10, 2020	10.55	10.59	10.43	10.47
7126	NYSE	DNP	Wed, Sep 9, 2020	10.24	10.50	10.24	10.49
7125	NYSE	DNP	Tue, Sep 8, 2020	10.09	10.21	10.01	10.21
7124	NYSE	DNP	Fri, Sep 4, 2020	10.11	10.20	9.98	10.12
7123	NYSE	DNP	Thu, Sep 3, 2020	10.37	10.47	10.05	10.10
7122	NYSE	DNP	Wed, Sep 2, 2020	10.35	10.42	10.18	10.38
7121	NYSE	DNP	Tue, Sep 1, 2020	10.35	10.42	10.32	10.35
7120	NYSE	DNP	Mon, Aug 31, 2020	10.18	10.43	10.12	10.38
7119	NYSE	DNP	Fri, Aug 28, 2020	10.24	10.30	10.18	10.19
7118	NYSE	DNP	Thu, Aug 27, 2020	10.42	10.45	10.30	10.24
7117	NYSE	DNP	Wed, Aug 26, 2020	10.47	10.50	10.40	10.45
7116	NYSE	DNP	Tue, Aug 25, 2020	10.46	10.53	10.37	10.49
7115	NYSE	DNP	Mon, Aug 24, 2020	10.46	10.50	10.32	10.40
7114	NYSE	DNP	Fri, Aug 21, 2020	10.71	10.71	10.40	10.44
7113	NYSE	DNP	Thu, Aug 20, 2020	10.70	10.75	10.70	10.72
7112	NYSE	DNP	Wed, Aug 19, 2020	10.75	10.77	10.70	10.72
7111	NYSE	DNP	Tue, Aug 18, 2020	10.79	10.82	10.73	10.77
7110	NYSE	DNP	Mon, Aug 17, 2020	10.87	10.89	10.73	10.78
7109	NYSE	DNP	Fri, Aug 14, 2020	10.94	10.94	10.85	10.89
7108	NYSE	DNP	Thu, Aug 13, 2020	10.86	10.95	10.85	10.92
7107	NYSE	DNP	Wed, Aug 12, 2020	10.90	10.94	10.86	10.88
7106	NYSE	DNP	Tue, Aug 11, 2020	11.00	11.02	10.91	10.94
7105	NYSE	DNP	Mon, Aug 10, 2020	11.02	11.02	10.91	10.98
7104	NYSE	DNP	Fri, Aug 7, 2020	10.90	10.95	10.88	10.95
7103	NYSE	DNP	Thu, Aug 6, 2020	10.98	10.98	10.87	10.91
7102	NYSE	DNP	Wed, Aug 5, 2020	10.92	10.95	10.87	10.89
7101	NYSE	DNP	Tue, Aug 4, 2020	10.84	10.92	10.82	10.90
7100	NYSE	DNP	Mon, Aug 3, 2020	10.85	10.88	10.78	10.88
7099	NYSE	DNP	Fri, Jul 31, 2020	10.94	10.94	10.76	10.82
7098	NYSE	DNP	Thu, Jul 30, 2020	10.93	10.93	10.77	10.87
7097	NYSE	DNP	Wed, Jul 29, 2020	11.00	11.06	11.00	10.94
7096	NYSE	DNP	Tue, Jul 28, 2020	10.89	11.00	10.89	10.98
7095	NYSE	DNP	Mon, Jul 27, 2020	10.93	10.95	10.86	10.94
7094	NYSE	DNP	Fri, Jul 24, 2020	10.84	10.95	10.80	10.93
7093	NYSE	DNP	Thu, Jul 23, 2020	10.88	10.95	10.88	10.89
7092	NYSE	DNP	Wed, Jul 22, 2020	10.90	10.93	10.86	10.89
7091	NYSE	DNP	Tue, Jul 21, 2020	10.90	10.98	10.89	10.91
7090	NYSE	DNP	Mon, Jul 20, 2020	10.97	10.99	10.85	10.88
7089	NYSE	DNP	Fri, Jul 17, 2020	10.93	11.02	10.93	10.94
7088	NYSE	DNP	Thu, Jul 16, 2020	10.92	10.97	10.90	10.93
7087	NYSE	DNP	Wed, Jul 15, 2020	11.01	11.04	10.91	10.91
7086	NYSE	DNP	Tue, Jul 14, 2020	10.88	11.07	10.88	10.98
7085	NYSE	DNP	Mon, Jul 13, 2020	11.10	11.16	10.90	10.90
7084	NYSE	DNP	Fri, Jul 10, 2020	10.95	11.14	10.93	11.12
7083	NYSE	DNP	Thu, Jul 9, 2020	10.94	10.96	10.71	10.90
7082	NYSE	DNP	Wed, Jul 8, 2020	10.91	11.06	10.88	10.94
7081	NYSE	DNP	Tue, Jul 7, 2020	10.92	11.06	10.91	10.97
7080	NYSE	DNP	Mon, Jul 6, 2020	11.16	11.22	10.97	11.01
7079	NYSE	DNP	Thu, Jul 2, 2020	11.15	11.21	11.08	11.11
7078	NYSE	DNP	Wed, Jul 1, 2020	10.89	11.09	10.89	11.05
7077	NYSE	DNP	Tue, Jun 30, 2020	10.79	10.95	10.73	10.88
7076	NYSE	DNP	Mon, Jun 29, 2020	10.93	10.98	10.83	10.86
7075	NYSE	DNP	Fri, Jun 26, 2020	11.00	11.04	10.85	10.92
7074	NYSE	DNP	Thu, Jun 25, 2020	11.03	11.05	10.95	11.02
7073	NYSE	DNP	Wed, Jun 24, 2020	11.14	11.14	10.88	11.02
7072	NYSE	DNP	Tue, Jun 23, 2020	11.18	11.27	11.05	11.06
7071	NYSE	DNP	Mon, Jun 22, 2020	11.02	11.20	11.01	11.18
7070	NYSE	DNP	Fri, Jun 19, 2020	11.14	11.25	11.05	11.07
7069	NYSE	DNP	Thu, Jun 18, 2020	11.08	11.14	11.02	11.04
7068	NYSE	DNP	Wed, Jun 17, 2020	11.38	11.38	11.16	11.19
7067	NYSE	DNP	Tue, Jun 16, 2020	11.38	11.47	11.25	11.30
7066	NYSE	DNP	Mon, Jun 15, 2020	10.90	11.30	10.76	11.16
7065	NYSE	DNP	Fri, Jun 12, 2020	11.18	11.33	10.95	11.12
7064	NYSE	DNP	Thu, Jun 11, 2020	11.55	11.68	11.00	11.21
7063	NYSE	DNP	Wed, Jun 10, 2020	11.62	11.83	11.60	11.74
7062	NYSE	DNP	Tue, Jun 9, 2020	11.45	11.67	11.40	11.53
7061	NYSE	DNP	Mon, Jun 8, 2020	11.75	11.75	11.50	11.64
7060	NYSE	DNP	Fri, Jun 5, 2020	11.44	11.80	11.32	11.33
7059	NYSE	DNP	Thu, Jun 4, 2020	11.40	11.44	11.25	11.38
7058	NYSE	DNP	Wed, Jun 3, 2020	11.44	11.50	11.25	11.39
7057	NYSE	DNP	Tue, Jun 2, 2020	11.28	11.44	11.21	11.44
7056	NYSE	DNP	Mon, Jun 1, 2020	11.15	11.26	11.00	11.21
7055	NYSE	DNP	Fri, May 29, 2020	11.11	11.24	11.04	11.13
7054	NYSE	DNP	Thu, May 28, 2020	11.05	11.33	10.86	11.18
7053	NYSE	DNP	Wed, May 27, 2020	11.09	11.27	11.00	11.15
7052	NYSE	DNP	Tue, May 26, 2020	10.81	10.98	10.80	10.82
7051	NYSE	DNP	Fri, May 22, 2020	10.73	10.85	10.68	10.72
7050	NYSE	DNP	Thu, May 21, 2020	10.66	10.78	10.59	10.74
7049	NYSE	DNP	Wed, May 20, 2020	10.62	10.75	10.51	10.62
7048	NYSE	DNP	Tue, May 19, 2020	10.51	10.69	10.49	10.59
7047	NYSE	DNP	Mon, May 18, 2020	10.40	10.64	10.40	10.53
7046	NYSE	DNP	Fri, May 15, 2020	10.25	10.38	10.22	10.33
7045	NYSE	DNP	Thu, May 14, 2020	10.24	10.46	10.04	10.41
7044	NYSE	DNP	Wed, May 13, 2020	10.61	10.74	10.25	10.42
7043	NYSE	DNP	Tue, May 12, 2020	10.72	10.91	10.69	10.76
7042	NYSE	DNP	Mon, May 11, 2020	10.51	10.74	10.48	10.69
7041	NYSE	DNP	Fri, May 8, 2020	10.39	10.52	10.33	10.46
7040	NYSE	DNP	Thu, May 7, 2020	10.19	10.48	10.14	10.26
7039	NYSE	DNP	Wed, May 6, 2020	10.26	10.26	10.08	10.11
7038	NYSE	DNP	Tue, May 5, 2020	10.33	10.50	10.27	10.28
7037	NYSE	DNP	Mon, May 4, 2020	10.23	10.35	10.03	10.22
7036	NYSE	DNP	Fri, May 1, 2020	10.68	10.72	10.30	10.34
7035	NYSE	DNP	Thu, Apr 30, 2020	11.00	11.04	10.78	10.87
7034	NYSE	DNP	Wed, Apr 29, 2020	11.30	11.30	11.04	11.04
7033	NYSE	DNP	Tue, Apr 28, 2020	11.06	11.33	11.00	11.16
7032	NYSE	DNP	Mon, Apr 27, 2020	10.68	10.98	10.66	10.92
7031	NYSE	DNP	Fri, Apr 24, 2020	10.46	10.65	10.38	10.64
7030	NYSE	DNP	Thu, Apr 23, 2020	10.56	10.57	10.38	10.44
7029	NYSE	DNP	Wed, Apr 22, 2020	10.63	10.69	10.38	10.46
7028	NYSE	DNP	Tue, Apr 21, 2020	10.40	10.55	10.27	10.55
7027	NYSE	DNP	Mon, Apr 20, 2020	10.66	10.68	10.51	10.59
7026	NYSE	DNP	Fri, Apr 17, 2020	10.75	10.85	10.56	10.78
7025	NYSE	DNP	Thu, Apr 16, 2020	10.72	10.76	10.48	10.58
7024	NYSE	DNP	Wed, Apr 15, 2020	10.62	10.72	10.42	10.60
7023	NYSE	DNP	Tue, Apr 14, 2020	10.84	10.99	10.70	10.85
7022	NYSE	DNP	Mon, Apr 13, 2020	10.72	10.80	10.32	10.63
7021	NYSE	DNP	Thu, Apr 9, 2020	10.50	10.99	10.36	10.72
7020	NYSE	DNP	Wed, Apr 8, 2020	10.00	10.37	9.95	10.23
7019	NYSE	DNP	Tue, Apr 7, 2020	9.95	10.28	9.81	9.97
7018	NYSE	DNP	Mon, Apr 6, 2020	9.28	9.61	9.26	9.59
7017	NYSE	DNP	Fri, Apr 3, 2020	9.21	9.30	8.81	9.01
7016	NYSE	DNP	Thu, Apr 2, 2020	9.23	9.54	9.12	9.30
7015	NYSE	DNP	Wed, Apr 1, 2020	9.53	9.58	9.04	9.24
7014	NYSE	DNP	Tue, Mar 31, 2020	9.84	10.00	9.70	9.79
7013	NYSE	DNP	Mon, Mar 30, 2020	10.05	10.10	9.82	10.00
7012	NYSE	DNP	Fri, Mar 27, 2020	9.79	10.10	9.63	9.99
7011	NYSE	DNP	Thu, Mar 26, 2020	9.36	10.21	9.36	10.06
7010	NYSE	DNP	Wed, Mar 25, 2020	9.45	9.93	9.09	9.29
7009	NYSE	DNP	Tue, Mar 24, 2020	8.39	10.23	8.36	9.18
7008	NYSE	DNP	Mon, Mar 23, 2020	8.60	8.78	6.76	7.89
7007	NYSE	DNP	Fri, Mar 20, 2020	9.18	9.49	8.76	8.95
7006	NYSE	DNP	Thu, Mar 19, 2020	9.20	9.49	9.00	9.19
7005	NYSE	DNP	Wed, Mar 18, 2020	9.65	9.99	8.72	9.36
7004	NYSE	DNP	Tue, Mar 17, 2020	9.87	10.47	9.65	10.02
7003	NYSE	DNP	Mon, Mar 16, 2020	10.01	10.28	9.85	9.86
7002	NYSE	DNP	Fri, Mar 13, 2020	10.33	10.83	10.00	10.82
7001	NYSE	DNP	Thu, Mar 12, 2020	10.25	10.35	9.71	9.83
7000	NYSE	DNP	Wed, Mar 11, 2020	11.41	11.42	10.75	10.98
6999	NYSE	DNP	Tue, Mar 10, 2020	12.10	12.18	11.40	11.55
6998	NYSE	DNP	Mon, Mar 9, 2020	11.25	11.90	11.25	11.80
6997	NYSE	DNP	Fri, Mar 6, 2020	12.01	12.24	11.86	12.18
6996	NYSE	DNP	Thu, Mar 5, 2020	12.18	12.44	12.18	12.39
6995	NYSE	DNP	Wed, Mar 4, 2020	12.44	12.60	12.26	12.45
6994	NYSE	DNP	Tue, Mar 3, 2020	12.31	12.50	12.02	12.19
6993	NYSE	DNP	Mon, Mar 2, 2020	11.23	12.31	11.19	12.10
6992	NYSE	DNP	Fri, Feb 28, 2020	11.90	11.95	10.64	11.18
6991	NYSE	DNP	Thu, Feb 27, 2020	12.79	12.88	11.88	12.20
6990	NYSE	DNP	Wed, Feb 26, 2020	12.92	13.10	12.91	12.95
6989	NYSE	DNP	Tue, Feb 25, 2020	12.99	13.09	12.91	13.01
6988	NYSE	DNP	Mon, Feb 24, 2020	12.94	13.00	12.90	12.99
6987	NYSE	DNP	Fri, Feb 21, 2020	12.98	13.04	12.96	13.04
6986	NYSE	DNP	Thu, Feb 20, 2020	13.00	13.04	12.97	12.99
6985	NYSE	DNP	Wed, Feb 19, 2020	13.01	13.03	12.95	12.99
6984	NYSE	DNP	Tue, Feb 18, 2020	13.08	13.10	13.01	13.01
6983	NYSE	DNP	Fri, Feb 14, 2020	13.08	13.16	13.05	13.10
6982	NYSE	DNP	Thu, Feb 13, 2020	12.96	13.08	12.93	13.07
6981	NYSE	DNP	Wed, Feb 12, 2020	13.15	13.15	13.06	13.08
6980	NYSE	DNP	Tue, Feb 11, 2020	12.90	13.22	12.90	13.12
6979	NYSE	DNP	Mon, Feb 10, 2020	12.90	12.97	12.89	12.94
6978	NYSE	DNP	Fri, Feb 7, 2020	12.90	12.92	12.86	12.91
6977	NYSE	DNP	Thu, Feb 6, 2020	12.92	12.95	12.87	12.90
6976	NYSE	DNP	Wed, Feb 5, 2020	12.91	12.93	12.88	12.92
6975	NYSE	DNP	Tue, Feb 4, 2020	12.86	12.89	12.83	12.88
6974	NYSE	DNP	Mon, Feb 3, 2020	12.78	12.84	12.77	12.84
6973	NYSE	DNP	Fri, Jan 31, 2020	12.84	12.85	12.77	12.78
6972	NYSE	DNP	Thu, Jan 30, 2020	12.84	12.85	12.80	12.85
6971	NYSE	DNP	Wed, Jan 29, 2020	12.92	12.95	12.90	12.87
6970	NYSE	DNP	Tue, Jan 28, 2020	12.87	12.92	12.86	12.92
6969	NYSE	DNP	Mon, Jan 27, 2020	12.84	12.91	12.84	12.85
6968	NYSE	DNP	Fri, Jan 24, 2020	12.93	12.97	12.88	12.93
6967	NYSE	DNP	Thu, Jan 23, 2020	12.88	12.93	12.85	12.92
6966	NYSE	DNP	Wed, Jan 22, 2020	12.93	12.96	12.88	12.89
6965	NYSE	DNP	Tue, Jan 21, 2020	12.84	12.93	12.82	12.93
6964	NYSE	DNP	Fri, Jan 17, 2020	12.82	12.88	12.78	12.84
6963	NYSE	DNP	Thu, Jan 16, 2020	12.89	12.89	12.82	12.86
6962	NYSE	DNP	Wed, Jan 15, 2020	12.88	12.92	12.83	12.87
6961	NYSE	DNP	Tue, Jan 14, 2020	12.84	12.87	12.81	12.85
6960	NYSE	DNP	Mon, Jan 13, 2020	12.76	12.85	12.76	12.85
6959	NYSE	DNP	Fri, Jan 10, 2020	12.76	12.80	12.73	12.76
6958	NYSE	DNP	Thu, Jan 9, 2020	12.77	12.80	12.72	12.74
6957	NYSE	DNP	Wed, Jan 8, 2020	12.73	12.80	12.73	12.76
6956	NYSE	DNP	Tue, Jan 7, 2020	12.76	12.80	12.73	12.73
6955	NYSE	DNP	Mon, Jan 6, 2020	12.75	12.84	12.72	12.84
6954	NYSE	DNP	Fri, Jan 3, 2020	12.60	12.78	12.55	12.78
6953	NYSE	DNP	Thu, Jan 2, 2020	12.79	12.81	12.63	12.66
6952	NYSE	DNP	Tue, Dec 31, 2019	12.80	12.86	12.74	12.77
6951	NYSE	DNP	Mon, Dec 30, 2019	12.86	12.87	12.77	12.82
6950	NYSE	DNP	Fri, Dec 27, 2019	12.97	12.97	12.89	12.93
6949	NYSE	DNP	Thu, Dec 26, 2019	12.98	12.99	12.91	12.92
6948	NYSE	DNP	Tue, Dec 24, 2019	12.93	12.98	12.89	12.98
6947	NYSE	DNP	Mon, Dec 23, 2019	12.95	12.98	12.86	12.93
6946	NYSE	DNP	Fri, Dec 20, 2019	12.89	12.96	12.84	12.95
6945	NYSE	DNP	Thu, Dec 19, 2019	12.91	12.92	12.83	12.83
6944	NYSE	DNP	Wed, Dec 18, 2019	12.91	12.94	12.86	12.89
6943	NYSE	DNP	Tue, Dec 17, 2019	12.84	12.93	12.80	12.91
6942	NYSE	DNP	Mon, Dec 16, 2019	12.81	12.86	12.76	12.82
6941	NYSE	DNP	Fri, Dec 13, 2019	12.85	12.90	12.78	12.80
6940	NYSE	DNP	Thu, Dec 12, 2019	12.87	12.90	12.80	12.87
6939	NYSE	DNP	Wed, Dec 11, 2019	12.86	12.90	12.83	12.87
6938	NYSE	DNP	Tue, Dec 10, 2019	12.80	12.88	12.76	12.88
6937	NYSE	DNP	Mon, Dec 9, 2019	12.79	12.80	12.73	12.76
6936	NYSE	DNP	Fri, Dec 6, 2019	12.74	12.82	12.71	12.80
6935	NYSE	DNP	Thu, Dec 5, 2019	12.73	12.78	12.66	12.76
6934	NYSE	DNP	Wed, Dec 4, 2019	12.67	12.79	12.65	12.71
6933	NYSE	DNP	Tue, Dec 3, 2019	12.53	12.68	12.47	12.67
6932	NYSE	DNP	Mon, Dec 2, 2019	12.67	12.72	12.61	12.62
6931	NYSE	DNP	Fri, Nov 29, 2019	12.76	12.82	12.68	12.75
6930	NYSE	DNP	Wed, Nov 27, 2019	12.78	12.84	12.71	12.77
6929	NYSE	DNP	Tue, Nov 26, 2019	12.84	12.90	12.83	12.81
6928	NYSE	DNP	Mon, Nov 25, 2019	12.80	12.90	12.79	12.85
6927	NYSE	DNP	Fri, Nov 22, 2019	12.77	12.91	12.65	12.79
6926	NYSE	DNP	Thu, Nov 21, 2019	12.53	12.80	12.48	12.78
6925	NYSE	DNP	Wed, Nov 20, 2019	12.47	12.55	12.46	12.52
6924	NYSE	DNP	Tue, Nov 19, 2019	12.45	12.53	12.45	12.49
6923	NYSE	DNP	Mon, Nov 18, 2019	12.52	12.55	12.45	12.45
6922	NYSE	DNP	Fri, Nov 15, 2019	12.50	12.54	12.47	12.50
6921	NYSE	DNP	Thu, Nov 14, 2019	12.57	12.59	12.47	12.51
6920	NYSE	DNP	Wed, Nov 13, 2019	12.38	12.61	12.35	12.56
6919	NYSE	DNP	Tue, Nov 12, 2019	12.35	12.49	12.35	12.40
6918	NYSE	DNP	Mon, Nov 11, 2019	12.31	12.36	12.28	12.34
6917	NYSE	DNP	Fri, Nov 8, 2019	12.23	12.37	12.21	12.36
6916	NYSE	DNP	Thu, Nov 7, 2019	12.15	12.42	12.09	12.24
6915	NYSE	DNP	Wed, Nov 6, 2019	12.54	12.54	11.86	12.15
6914	NYSE	DNP	Tue, Nov 5, 2019	12.73	12.73	12.54	12.54
6913	NYSE	DNP	Mon, Nov 4, 2019	12.86	12.88	12.70	12.75
6912	NYSE	DNP	Fri, Nov 1, 2019	12.79	12.87	12.79	12.86
6911	NYSE	DNP	Thu, Oct 31, 2019	12.77	12.81	12.76	12.77
6910	NYSE	DNP	Wed, Oct 30, 2019	12.75	12.81	12.70	12.77
6909	NYSE	DNP	Tue, Oct 29, 2019	12.80	12.85	12.73	12.75
6908	NYSE	DNP	Mon, Oct 28, 2019	12.89	12.92	12.79	12.82
6907	NYSE	DNP	Fri, Oct 25, 2019	12.93	12.99	12.88	12.90
6906	NYSE	DNP	Thu, Oct 24, 2019	12.87	12.93	12.87	12.90
6905	NYSE	DNP	Wed, Oct 23, 2019	12.89	12.92	12.86	12.87
6904	NYSE	DNP	Tue, Oct 22, 2019	12.83	12.90	12.81	12.88
6903	NYSE	DNP	Mon, Oct 21, 2019	12.79	12.83	12.74	12.82
6902	NYSE	DNP	Fri, Oct 18, 2019	12.69	12.77	12.68	12.74
6901	NYSE	DNP	Thu, Oct 17, 2019	12.75	12.78	12.67	12.67
6900	NYSE	DNP	Wed, Oct 16, 2019	12.75	12.78	12.72	12.74
6899	NYSE	DNP	Tue, Oct 15, 2019	12.75	12.83	12.72	12.74
6898	NYSE	DNP	Mon, Oct 14, 2019	12.73	12.92	12.73	12.76
6897	NYSE	DNP	Fri, Oct 11, 2019	12.82	12.96	12.72	12.73
6896	NYSE	DNP	Thu, Oct 10, 2019	12.79	12.88	12.69	12.80
6895	NYSE	DNP	Wed, Oct 9, 2019	12.73	12.81	12.71	12.76
6894	NYSE	DNP	Tue, Oct 8, 2019	12.90	12.91	12.69	12.70
6893	NYSE	DNP	Mon, Oct 7, 2019	12.93	12.95	12.87	12.90
6892	NYSE	DNP	Fri, Oct 4, 2019	12.79	12.94	12.79	12.93
6891	NYSE	DNP	Thu, Oct 3, 2019	12.57	12.80	12.55	12.79
6890	NYSE	DNP	Wed, Oct 2, 2019	12.77	12.79	12.54	12.61
6889	NYSE	DNP	Tue, Oct 1, 2019	12.86	12.88	12.78	12.81
6888	NYSE	DNP	Mon, Sep 30, 2019	12.93	12.96	12.84	12.86
6887	NYSE	DNP	Fri, Sep 27, 2019	12.90	12.96	12.88	12.93
6886	NYSE	DNP	Thu, Sep 26, 2019	12.96	12.97	12.92	12.89
6885	NYSE	DNP	Wed, Sep 25, 2019	12.93	12.97	12.92	12.95
6884	NYSE	DNP	Tue, Sep 24, 2019	12.95	12.99	12.91	12.99
6883	NYSE	DNP	Mon, Sep 23, 2019	12.90	12.95	12.87	12.93
6882	NYSE	DNP	Fri, Sep 20, 2019	12.87	12.93	12.83	12.90
6881	NYSE	DNP	Thu, Sep 19, 2019	12.75	12.85	12.75	12.84
6880	NYSE	DNP	Wed, Sep 18, 2019	12.79	12.82	12.71	12.75
6879	NYSE	DNP	Tue, Sep 17, 2019	12.65	12.79	12.65	12.78
6878	NYSE	DNP	Mon, Sep 16, 2019	12.79	12.79	12.65	12.68
6877	NYSE	DNP	Fri, Sep 13, 2019	12.79	12.79	12.68	12.75
6876	NYSE	DNP	Thu, Sep 12, 2019	12.91	12.95	12.77	12.79
6875	NYSE	DNP	Wed, Sep 11, 2019	12.84	12.96	12.83	12.87
6874	NYSE	DNP	Tue, Sep 10, 2019	12.80	12.88	12.75	12.84
6873	NYSE	DNP	Mon, Sep 9, 2019	12.77	12.95	12.72	12.80
6872	NYSE	DNP	Fri, Sep 6, 2019	12.77	12.91	12.76	12.88
6871	NYSE	DNP	Thu, Sep 5, 2019	12.78	12.79	12.71	12.75
6870	NYSE	DNP	Wed, Sep 4, 2019	12.69	12.75	12.65	12.65
6869	NYSE	DNP	Tue, Sep 3, 2019	12.51	12.63	12.51	12.63
6868	NYSE	DNP	Fri, Aug 30, 2019	12.59	12.60	12.49	12.54
6867	NYSE	DNP	Thu, Aug 29, 2019	12.43	12.59	12.40	12.55
6866	NYSE	DNP	Wed, Aug 28, 2019	12.47	12.60	12.45	12.39
6865	NYSE	DNP	Tue, Aug 27, 2019	12.79	12.80	12.40	12.53
6864	NYSE	DNP	Mon, Aug 26, 2019	12.48	12.81	12.46	12.81
6863	NYSE	DNP	Fri, Aug 23, 2019	12.53	12.55	12.46	12.49
6862	NYSE	DNP	Thu, Aug 22, 2019	12.36	12.56	12.36	12.55
6861	NYSE	DNP	Wed, Aug 21, 2019	12.39	12.46	12.37	12.41
6860	NYSE	DNP	Tue, Aug 20, 2019	12.37	12.41	12.34	12.39
6859	NYSE	DNP	Mon, Aug 19, 2019	12.41	12.43	12.34	12.37
6858	NYSE	DNP	Fri, Aug 16, 2019	12.35	12.49	12.29	12.36
6857	NYSE	DNP	Thu, Aug 15, 2019	12.22	12.36	12.20	12.31
6856	NYSE	DNP	Wed, Aug 14, 2019	12.35	12.40	12.21	12.22
6855	NYSE	DNP	Tue, Aug 13, 2019	12.35	12.45	12.35	12.38
6854	NYSE	DNP	Mon, Aug 12, 2019	12.30	12.43	12.30	12.43
6853	NYSE	DNP	Fri, Aug 9, 2019	12.19	12.28	12.17	12.27
6852	NYSE	DNP	Thu, Aug 8, 2019	12.17	12.25	12.12	12.18
6851	NYSE	DNP	Wed, Aug 7, 2019	12.12	12.20	12.01	12.13
6850	NYSE	DNP	Tue, Aug 6, 2019	12.06	12.17	11.99	12.16
6849	NYSE	DNP	Mon, Aug 5, 2019	12.05	12.07	11.96	12.02
6848	NYSE	DNP	Fri, Aug 2, 2019	12.16	12.19	12.12	12.14
6847	NYSE	DNP	Thu, Aug 1, 2019	12.10	12.24	12.02	12.19
6846	NYSE	DNP	Wed, Jul 31, 2019	12.13	12.13	12.04	12.08
6845	NYSE	DNP	Tue, Jul 30, 2019	12.08	12.10	12.03	12.05
6844	NYSE	DNP	Mon, Jul 29, 2019	12.20	12.23	12.10	12.09
6843	NYSE	DNP	Fri, Jul 26, 2019	12.10	12.21	12.06	12.21
6842	NYSE	DNP	Thu, Jul 25, 2019	12.06	12.10	12.00	12.10
6841	NYSE	DNP	Wed, Jul 24, 2019	12.00	12.03	11.99	12.03
6840	NYSE	DNP	Tue, Jul 23, 2019	11.99	12.03	11.98	11.99
6839	NYSE	DNP	Mon, Jul 22, 2019	11.97	12.03	11.96	12.00
6838	NYSE	DNP	Fri, Jul 19, 2019	11.94	11.98	11.91	11.98
6837	NYSE	DNP	Thu, Jul 18, 2019	11.98	11.98	11.89	11.91
6836	NYSE	DNP	Wed, Jul 17, 2019	11.98	12.00	11.94	11.99
6835	NYSE	DNP	Tue, Jul 16, 2019	11.93	11.99	11.92	11.97
6834	NYSE	DNP	Mon, Jul 15, 2019	11.90	11.97	11.90	11.94
6833	NYSE	DNP	Fri, Jul 12, 2019	11.93	11.97	11.90	11.90
6832	NYSE	DNP	Thu, Jul 11, 2019	11.99	12.04	11.92	11.93
6831	NYSE	DNP	Wed, Jul 10, 2019	11.98	12.09	11.95	11.99
6830	NYSE	DNP	Tue, Jul 9, 2019	11.96	12.00	11.92	11.94
6829	NYSE	DNP	Mon, Jul 8, 2019	11.91	11.98	11.89	11.97
6828	NYSE	DNP	Fri, Jul 5, 2019	11.89	11.94	11.84	11.94
6827	NYSE	DNP	Wed, Jul 3, 2019	11.86	11.90	11.82	11.89
6826	NYSE	DNP	Tue, Jul 2, 2019	11.78	11.88	11.76	11.88
6825	NYSE	DNP	Mon, Jul 1, 2019	11.87	11.92	11.75	11.77
6824	NYSE	DNP	Fri, Jun 28, 2019	11.80	11.84	11.76	11.82
6823	NYSE	DNP	Thu, Jun 27, 2019	11.77	11.83	11.75	11.78
6822	NYSE	DNP	Wed, Jun 26, 2019	11.85	11.90	11.76	11.80
6821	NYSE	DNP	Tue, Jun 25, 2019	11.84	11.95	11.81	11.84
6820	NYSE	DNP	Mon, Jun 24, 2019	11.75	11.86	11.75	11.84
6819	NYSE	DNP	Fri, Jun 21, 2019	11.80	11.84	11.75	11.76
6818	NYSE	DNP	Thu, Jun 20, 2019	11.80	11.82	11.72	11.79
6817	NYSE	DNP	Wed, Jun 19, 2019	11.72	11.85	11.71	11.81
6816	NYSE	DNP	Tue, Jun 18, 2019	11.81	11.81	11.71	11.72
6815	NYSE	DNP	Mon, Jun 17, 2019	11.75	11.80	11.69	11.79
6814	NYSE	DNP	Fri, Jun 14, 2019	11.72	11.76	11.63	11.76
6813	NYSE	DNP	Thu, Jun 13, 2019	11.74	11.74	11.69	11.72
6812	NYSE	DNP	Wed, Jun 12, 2019	11.68	11.74	11.67	11.72
6811	NYSE	DNP	Tue, Jun 11, 2019	11.77	11.83	11.65	11.67
6810	NYSE	DNP	Mon, Jun 10, 2019	11.77	11.86	11.65	11.86
6809	NYSE	DNP	Fri, Jun 7, 2019	11.66	11.75	11.65	11.75
6808	NYSE	DNP	Thu, Jun 6, 2019	11.66	11.68	11.59	11.62
6807	NYSE	DNP	Wed, Jun 5, 2019	11.61	11.68	11.61	11.68
6806	NYSE	DNP	Tue, Jun 4, 2019	11.56	11.59	11.53	11.58
6805	NYSE	DNP	Mon, Jun 3, 2019	11.41	11.60	11.40	11.55
6804	NYSE	DNP	Fri, May 31, 2019	11.51	11.54	11.31	11.41
6803	NYSE	DNP	Thu, May 30, 2019	11.60	11.66	11.47	11.50
6802	NYSE	DNP	Wed, May 29, 2019	11.70	11.74	11.66	11.61
6801	NYSE	DNP	Tue, May 28, 2019	11.73	11.79	11.66	11.72
6800	NYSE	DNP	Fri, May 24, 2019	11.70	11.77	11.63	11.77
6799	NYSE	DNP	Thu, May 23, 2019	11.71	11.73	11.67	11.69
6798	NYSE	DNP	Wed, May 22, 2019	11.67	11.75	11.66	11.72
6797	NYSE	DNP	Tue, May 21, 2019	11.66	11.73	11.63	11.69
6796	NYSE	DNP	Mon, May 20, 2019	11.66	11.74	11.61	11.68
6795	NYSE	DNP	Fri, May 17, 2019	11.61	11.70	11.61	11.66
6794	NYSE	DNP	Thu, May 16, 2019	11.61	11.65	11.61	11.63
6793	NYSE	DNP	Wed, May 15, 2019	11.59	11.70	11.58	11.60
6792	NYSE	DNP	Tue, May 14, 2019	11.60	11.68	11.56	11.63
6791	NYSE	DNP	Mon, May 13, 2019	11.60	11.69	11.55	11.59
6790	NYSE	DNP	Fri, May 10, 2019	11.61	11.65	11.52	11.65
6789	NYSE	DNP	Thu, May 9, 2019	11.53	11.61	11.52	11.57
6788	NYSE	DNP	Wed, May 8, 2019	11.60	11.63	11.56	11.59
6787	NYSE	DNP	Tue, May 7, 2019	11.59	11.60	11.52	11.59
6786	NYSE	DNP	Mon, May 6, 2019	11.53	11.58	11.52	11.55
6785	NYSE	DNP	Fri, May 3, 2019	11.56	11.66	11.54	11.59
6784	NYSE	DNP	Thu, May 2, 2019	11.59	11.59	11.52	11.56
6783	NYSE	DNP	Wed, May 1, 2019	11.62	11.64	11.56	11.59
6782	NYSE	DNP	Tue, Apr 30, 2019	11.59	11.66	11.55	11.64
6781	NYSE	DNP	Mon, Apr 29, 2019	11.55	11.58	11.51	11.57
6780	NYSE	DNP	Fri, Apr 26, 2019	11.56	11.66	11.56	11.53
6779	NYSE	DNP	Thu, Apr 25, 2019	11.61	11.61	11.52	11.56
6778	NYSE	DNP	Wed, Apr 24, 2019	11.59	11.61	11.53	11.56
6777	NYSE	DNP	Tue, Apr 23, 2019	11.55	11.60	11.52	11.54
6776	NYSE	DNP	Mon, Apr 22, 2019	11.50	11.58	11.50	11.55
6775	NYSE	DNP	Thu, Apr 18, 2019	11.52	11.60	11.52	11.54
6774	NYSE	DNP	Wed, Apr 17, 2019	11.53	11.55	11.48	11.52
6773	NYSE	DNP	Tue, Apr 16, 2019	11.53	11.58	11.46	11.53
6772	NYSE	DNP	Mon, Apr 15, 2019	11.53	11.62	11.50	11.54
6771	NYSE	DNP	Fri, Apr 12, 2019	11.57	11.62	11.51	11.53
6770	NYSE	DNP	Thu, Apr 11, 2019	11.62	11.62	11.53	11.58
6769	NYSE	DNP	Wed, Apr 10, 2019	11.66	11.69	11.54	11.61
6768	NYSE	DNP	Tue, Apr 9, 2019	11.48	11.60	11.45	11.59
6767	NYSE	DNP	Mon, Apr 8, 2019	11.46	11.52	11.41	11.46
6766	NYSE	DNP	Fri, Apr 5, 2019	11.41	11.46	11.39	11.44
6765	NYSE	DNP	Thu, Apr 4, 2019	11.39	11.48	11.38	11.41
6764	NYSE	DNP	Wed, Apr 3, 2019	11.42	11.47	11.38	11.38
6763	NYSE	DNP	Tue, Apr 2, 2019	11.46	11.49	11.37	11.48
6762	NYSE	DNP	Mon, Apr 1, 2019	11.59	11.60	11.43	11.46
6761	NYSE	DNP	Fri, Mar 29, 2019	11.56	11.60	11.50	11.53
6760	NYSE	DNP	Thu, Mar 28, 2019	11.55	11.64	11.55	11.57
6759	NYSE	DNP	Wed, Mar 27, 2019	11.65	11.68	11.62	11.57
6758	NYSE	DNP	Tue, Mar 26, 2019	11.64	11.66	11.61	11.64
6757	NYSE	DNP	Mon, Mar 25, 2019	11.63	11.67	11.57	11.58
6756	NYSE	DNP	Fri, Mar 22, 2019	11.67	11.70	11.54	11.60
6755	NYSE	DNP	Thu, Mar 21, 2019	11.54	11.72	11.51	11.65
6754	NYSE	DNP	Wed, Mar 20, 2019	11.51	11.56	11.50	11.54
6753	NYSE	DNP	Tue, Mar 19, 2019	11.54	11.54	11.49	11.49
6752	NYSE	DNP	Mon, Mar 18, 2019	11.59	11.60	11.50	11.52
6751	NYSE	DNP	Fri, Mar 15, 2019	11.55	11.61	11.51	11.58
6750	NYSE	DNP	Thu, Mar 14, 2019	11.50	11.56	11.48	11.53
6749	NYSE	DNP	Wed, Mar 13, 2019	11.50	11.53	11.47	11.49
6748	NYSE	DNP	Tue, Mar 12, 2019	11.50	11.54	11.45	11.47
6747	NYSE	DNP	Mon, Mar 11, 2019	11.44	11.54	11.40	11.48
6746	NYSE	DNP	Fri, Mar 8, 2019	11.44	11.49	11.39	11.43
6745	NYSE	DNP	Thu, Mar 7, 2019	11.48	11.54	11.45	11.49
6744	NYSE	DNP	Wed, Mar 6, 2019	11.55	11.57	11.47	11.50
6743	NYSE	DNP	Tue, Mar 5, 2019	11.50	11.62	11.49	11.56
6742	NYSE	DNP	Mon, Mar 4, 2019	11.39	11.54	11.34	11.51
6741	NYSE	DNP	Fri, Mar 1, 2019	11.30	11.49	11.25	11.41
6740	NYSE	DNP	Thu, Feb 28, 2019	11.35	11.40	11.28	11.32
6739	NYSE	DNP	Wed, Feb 27, 2019	11.19	11.29	11.17	11.24
6738	NYSE	DNP	Tue, Feb 26, 2019	11.30	11.32	11.25	11.22
6737	NYSE	DNP	Mon, Feb 25, 2019	11.30	11.34	11.29	11.30
6736	NYSE	DNP	Fri, Feb 22, 2019	11.28	11.33	11.26	11.29
6735	NYSE	DNP	Thu, Feb 21, 2019	11.25	11.29	11.22	11.28
6734	NYSE	DNP	Wed, Feb 20, 2019	11.25	11.30	11.23	11.28
6733	NYSE	DNP	Tue, Feb 19, 2019	11.22	11.30	11.22	11.26
6732	NYSE	DNP	Fri, Feb 15, 2019	11.22	11.27	11.20	11.21
6731	NYSE	DNP	Thu, Feb 14, 2019	11.20	11.25	11.19	11.22
6730	NYSE	DNP	Wed, Feb 13, 2019	11.23	11.25	11.13	11.17
6729	NYSE	DNP	Tue, Feb 12, 2019	11.26	11.32	11.21	11.23
6728	NYSE	DNP	Mon, Feb 11, 2019	11.23	11.29	11.23	11.29
6727	NYSE	DNP	Fri, Feb 8, 2019	11.18	11.24	11.14	11.22
6726	NYSE	DNP	Thu, Feb 7, 2019	11.11	11.19	11.11	11.19
6725	NYSE	DNP	Wed, Feb 6, 2019	11.15	11.17	11.11	11.16
6724	NYSE	DNP	Tue, Feb 5, 2019	11.12	11.15	11.06	11.15
6723	NYSE	DNP	Mon, Feb 4, 2019	11.09	11.15	11.05	11.10
6722	NYSE	DNP	Fri, Feb 1, 2019	11.03	11.09	11.03	11.06
6721	NYSE	DNP	Thu, Jan 31, 2019	11.10	11.14	10.99	11.07
6720	NYSE	DNP	Wed, Jan 30, 2019	11.07	11.10	11.04	11.06
6719	NYSE	DNP	Tue, Jan 29, 2019	11.10	11.15	11.08	11.06
6718	NYSE	DNP	Mon, Jan 28, 2019	10.95	11.13	10.95	11.09
6717	NYSE	DNP	Fri, Jan 25, 2019	11.00	11.03	10.95	10.99
6716	NYSE	DNP	Thu, Jan 24, 2019	10.95	11.00	10.90	10.99
6715	NYSE	DNP	Wed, Jan 23, 2019	11.02	11.05	10.90	10.94
6714	NYSE	DNP	Tue, Jan 22, 2019	11.00	11.03	10.96	11.01
6713	NYSE	DNP	Fri, Jan 18, 2019	10.97	11.02	10.96	10.99
6712	NYSE	DNP	Thu, Jan 17, 2019	10.90	11.02	10.89	10.99
6711	NYSE	DNP	Wed, Jan 16, 2019	10.90	10.93	10.86	10.90
6710	NYSE	DNP	Tue, Jan 15, 2019	10.85	10.96	10.85	10.90
6709	NYSE	DNP	Mon, Jan 14, 2019	10.91	10.94	10.76	10.90
6708	NYSE	DNP	Fri, Jan 11, 2019	10.93	11.03	10.87	10.91
6707	NYSE	DNP	Thu, Jan 10, 2019	10.92	10.98	10.87	10.97
6706	NYSE	DNP	Wed, Jan 9, 2019	10.91	10.97	10.84	10.95
6705	NYSE	DNP	Tue, Jan 8, 2019	10.72	10.88	10.72	10.84
6704	NYSE	DNP	Mon, Jan 7, 2019	10.62	10.72	10.55	10.68
6703	NYSE	DNP	Fri, Jan 4, 2019	10.43	10.56	10.41	10.56
6702	NYSE	DNP	Thu, Jan 3, 2019	10.39	10.57	10.35	10.39
6701	NYSE	DNP	Wed, Jan 2, 2019	10.37	10.51	10.27	10.42
6700	NYSE	DNP	Mon, Dec 31, 2018	10.50	10.64	10.32	10.40
6699	NYSE	DNP	Fri, Dec 28, 2018	10.50	10.59	10.36	10.43
6698	NYSE	DNP	Thu, Dec 27, 2018	10.50	10.53	10.27	10.45
6697	NYSE	DNP	Wed, Dec 26, 2018	10.15	10.54	10.03	10.43
6696	NYSE	DNP	Mon, Dec 24, 2018	10.37	10.40	10.00	10.05
6695	NYSE	DNP	Fri, Dec 21, 2018	10.22	10.63	10.10	10.38
6694	NYSE	DNP	Thu, Dec 20, 2018	10.88	10.92	10.20	10.31
6693	NYSE	DNP	Wed, Dec 19, 2018	10.83	10.95	10.82	10.89
6692	NYSE	DNP	Tue, Dec 18, 2018	10.93	10.94	10.80	10.83
6691	NYSE	DNP	Mon, Dec 17, 2018	11.00	11.02	10.93	10.97
6690	NYSE	DNP	Fri, Dec 14, 2018	11.02	11.08	11.02	11.04
6689	NYSE	DNP	Thu, Dec 13, 2018	11.02	11.07	10.99	11.04
6688	NYSE	DNP	Wed, Dec 12, 2018	11.04	11.05	10.96	10.96
6687	NYSE	DNP	Tue, Dec 11, 2018	11.03	11.05	10.99	11.05
6686	NYSE	DNP	Mon, Dec 10, 2018	11.02	11.02	10.93	10.97
6685	NYSE	DNP	Fri, Dec 7, 2018	10.95	11.01	10.93	10.98
6684	NYSE	DNP	Thu, Dec 6, 2018	11.00	11.02	10.89	10.91
6683	NYSE	DNP	Tue, Dec 4, 2018	11.04	11.07	11.00	11.01
6682	NYSE	DNP	Mon, Dec 3, 2018	10.97	11.06	10.94	11.04
6681	NYSE	DNP	Fri, Nov 30, 2018	10.91	10.98	10.91	10.98
6680	NYSE	DNP	Thu, Nov 29, 2018	10.94	11.02	10.90	10.91
6679	NYSE	DNP	Wed, Nov 28, 2018	11.04	11.08	11.01	10.96
6678	NYSE	DNP	Tue, Nov 27, 2018	11.07	11.09	11.05	11.09
6677	NYSE	DNP	Mon, Nov 26, 2018	11.04	11.06	11.01	11.05
6676	NYSE	DNP	Fri, Nov 23, 2018	11.03	11.04	11.00	11.01
6675	NYSE	DNP	Wed, Nov 21, 2018	11.02	11.06	11.01	11.05
6674	NYSE	DNP	Tue, Nov 20, 2018	10.97	11.10	10.97	11.06
6673	NYSE	DNP	Mon, Nov 19, 2018	11.07	11.12	11.06	11.08
6672	NYSE	DNP	Fri, Nov 16, 2018	11.00	11.09	11.00	11.08
6671	NYSE	DNP	Thu, Nov 15, 2018	11.06	11.06	10.94	10.99
6670	NYSE	DNP	Wed, Nov 14, 2018	11.10	11.17	11.03	11.06
6669	NYSE	DNP	Tue, Nov 13, 2018	11.15	11.17	11.11	11.14
6668	NYSE	DNP	Mon, Nov 12, 2018	11.06	11.13	11.03	11.12
6667	NYSE	DNP	Fri, Nov 9, 2018	11.10	11.12	11.04	11.11
6666	NYSE	DNP	Thu, Nov 8, 2018	11.07	11.12	11.07	11.10
6665	NYSE	DNP	Wed, Nov 7, 2018	11.07	11.15	11.05	11.10
6664	NYSE	DNP	Tue, Nov 6, 2018	10.98	11.06	10.98	11.05
6663	NYSE	DNP	Mon, Nov 5, 2018	10.97	11.02	10.95	10.99
6662	NYSE	DNP	Fri, Nov 2, 2018	10.96	10.99	10.88	10.97
6661	NYSE	DNP	Thu, Nov 1, 2018	10.90	10.95	10.88	10.94
6660	NYSE	DNP	Wed, Oct 31, 2018	10.91	10.99	10.83	10.93
6659	NYSE	DNP	Tue, Oct 30, 2018	10.97	10.98	10.88	10.89
6658	NYSE	DNP	Mon, Oct 29, 2018	10.98	11.03	10.95	10.95
6657	NYSE	DNP	Fri, Oct 26, 2018	11.03	11.06	10.89	10.94
6656	NYSE	DNP	Thu, Oct 25, 2018	11.00	11.09	10.95	11.07
6655	NYSE	DNP	Wed, Oct 24, 2018	11.02	11.07	10.99	11.04
6654	NYSE	DNP	Tue, Oct 23, 2018	10.95	10.98	10.90	10.96
6653	NYSE	DNP	Mon, Oct 22, 2018	11.13	11.13	10.97	10.98
6652	NYSE	DNP	Fri, Oct 19, 2018	11.03	11.12	11.03	11.10
6651	NYSE	DNP	Thu, Oct 18, 2018	11.01	11.07	11.01	11.03
6650	NYSE	DNP	Wed, Oct 17, 2018	11.06	11.08	11.02	11.05
6649	NYSE	DNP	Tue, Oct 16, 2018	10.96	11.09	10.94	11.05
6648	NYSE	DNP	Mon, Oct 15, 2018	10.95	10.98	10.90	10.96
6647	NYSE	DNP	Fri, Oct 12, 2018	10.95	11.00	10.85	10.88
6646	NYSE	DNP	Thu, Oct 11, 2018	11.00	11.06	10.85	10.92
6645	NYSE	DNP	Wed, Oct 10, 2018	11.03	11.11	11.02	11.04
6644	NYSE	DNP	Tue, Oct 9, 2018	11.00	11.05	10.99	11.00
6643	NYSE	DNP	Mon, Oct 8, 2018	11.02	11.08	11.00	11.01
6642	NYSE	DNP	Fri, Oct 5, 2018	10.96	11.03	10.96	11.02
6641	NYSE	DNP	Thu, Oct 4, 2018	11.00	11.03	10.93	10.97
6640	NYSE	DNP	Wed, Oct 3, 2018	11.12	11.16	10.97	11.03
6639	NYSE	DNP	Tue, Oct 2, 2018	11.10	11.16	11.10	11.15
6638	NYSE	DNP	Mon, Oct 1, 2018	11.05	11.13	11.01	11.13
6637	NYSE	DNP	Fri, Sep 28, 2018	10.85	11.07	10.84	11.07
6636	NYSE	DNP	Thu, Sep 27, 2018	10.89	10.94	10.80	10.84
6635	NYSE	DNP	Wed, Sep 26, 2018	11.03	11.03	10.95	10.93
6634	NYSE	DNP	Tue, Sep 25, 2018	11.03	11.06	11.00	11.02
6633	NYSE	DNP	Mon, Sep 24, 2018	11.03	11.07	11.01	11.03
6632	NYSE	DNP	Fri, Sep 21, 2018	11.06	11.06	11.01	11.03
6631	NYSE	DNP	Thu, Sep 20, 2018	11.00	11.06	10.99	11.05
6630	NYSE	DNP	Wed, Sep 19, 2018	11.08	11.09	11.00	11.02
6629	NYSE	DNP	Tue, Sep 18, 2018	11.08	11.11	11.07	11.09
6628	NYSE	DNP	Mon, Sep 17, 2018	11.14	11.15	11.10	11.12
6627	NYSE	DNP	Fri, Sep 14, 2018	11.18	11.19	11.14	11.14
6626	NYSE	DNP	Thu, Sep 13, 2018	11.19	11.22	11.18	11.22
6625	NYSE	DNP	Wed, Sep 12, 2018	11.18	11.20	11.16	11.19
6624	NYSE	DNP	Tue, Sep 11, 2018	11.10	11.18	11.10	11.17
6623	NYSE	DNP	Mon, Sep 10, 2018	11.13	11.18	11.10	11.12
6622	NYSE	DNP	Fri, Sep 7, 2018	11.14	11.15	11.08	11.08
6621	NYSE	DNP	Thu, Sep 6, 2018	11.11	11.18	11.08	11.18
6620	NYSE	DNP	Wed, Sep 5, 2018	11.02	11.06	11.02	11.05
6619	NYSE	DNP	Tue, Sep 4, 2018	11.07	11.12	11.02	11.02
6618	NYSE	DNP	Fri, Aug 31, 2018	11.07	11.09	11.03	11.04
6617	NYSE	DNP	Thu, Aug 30, 2018	11.09	11.10	11.02	11.05
6616	NYSE	DNP	Wed, Aug 29, 2018	11.14	11.16	11.12	11.09
6615	NYSE	DNP	Tue, Aug 28, 2018	11.07	11.15	11.07	11.14
6614	NYSE	DNP	Mon, Aug 27, 2018	11.09	11.10	11.07	11.08
6613	NYSE	DNP	Fri, Aug 24, 2018	11.06	11.09	11.02	11.07
6612	NYSE	DNP	Thu, Aug 23, 2018	11.06	11.08	11.06	11.07
6611	NYSE	DNP	Wed, Aug 22, 2018	11.08	11.10	11.06	11.06
6610	NYSE	DNP	Tue, Aug 21, 2018	11.07	11.11	11.06	11.09
6609	NYSE	DNP	Mon, Aug 20, 2018	11.11	11.11	11.06	11.10
6608	NYSE	DNP	Fri, Aug 17, 2018	11.08	11.11	11.07	11.09
6607	NYSE	DNP	Thu, Aug 16, 2018	11.06	11.10	11.05	11.08
6606	NYSE	DNP	Wed, Aug 15, 2018	11.06	11.09	11.05	11.06
6605	NYSE	DNP	Tue, Aug 14, 2018	11.06	11.09	11.06	11.08
6604	NYSE	DNP	Mon, Aug 13, 2018	11.00	11.07	10.99	11.07
6603	NYSE	DNP	Fri, Aug 10, 2018	11.01	11.05	10.99	11.04
6602	NYSE	DNP	Thu, Aug 9, 2018	10.94	10.99	10.94	10.96
6601	NYSE	DNP	Wed, Aug 8, 2018	10.94	11.00	10.93	10.94
6600	NYSE	DNP	Tue, Aug 7, 2018	10.91	11.01	10.90	10.97
6599	NYSE	DNP	Mon, Aug 6, 2018	10.94	10.97	10.92	10.94
6598	NYSE	DNP	Fri, Aug 3, 2018	10.87	10.95	10.85	10.92
6597	NYSE	DNP	Thu, Aug 2, 2018	10.85	10.93	10.85	10.85
6596	NYSE	DNP	Wed, Aug 1, 2018	10.90	10.93	10.85	10.87
6595	NYSE	DNP	Tue, Jul 31, 2018	10.99	11.01	10.90	10.94
6594	NYSE	DNP	Mon, Jul 30, 2018	10.95	11.00	10.91	10.96
6593	NYSE	DNP	Fri, Jul 27, 2018	11.01	11.06	10.98	10.99
6592	NYSE	DNP	Thu, Jul 26, 2018	11.00	11.05	10.98	10.99
6591	NYSE	DNP	Wed, Jul 25, 2018	11.00	11.03	10.98	10.99
6590	NYSE	DNP	Tue, Jul 24, 2018	10.95	11.01	10.95	11.00
6589	NYSE	DNP	Mon, Jul 23, 2018	10.89	10.99	10.88	10.97
6588	NYSE	DNP	Fri, Jul 20, 2018	10.90	10.98	10.85	10.90
6587	NYSE	DNP	Thu, Jul 19, 2018	10.87	10.93	10.86	10.90
6586	NYSE	DNP	Wed, Jul 18, 2018	10.89	10.90	10.83	10.84
6585	NYSE	DNP	Tue, Jul 17, 2018	10.90	10.94	10.88	10.89
6584	NYSE	DNP	Mon, Jul 16, 2018	10.89	11.00	10.89	10.89
6583	NYSE	DNP	Fri, Jul 13, 2018	10.94	10.98	10.91	10.91
6582	NYSE	DNP	Thu, Jul 12, 2018	10.96	10.98	10.93	10.96
6581	NYSE	DNP	Wed, Jul 11, 2018	10.91	10.98	10.90	10.96
6580	NYSE	DNP	Tue, Jul 10, 2018	10.89	10.98	10.86	10.97
6579	NYSE	DNP	Mon, Jul 9, 2018	10.90	10.91	10.81	10.83
6578	NYSE	DNP	Fri, Jul 6, 2018	10.92	10.93	10.86	10.88
6577	NYSE	DNP	Thu, Jul 5, 2018	10.83	10.91	10.80	10.90
6576	NYSE	DNP	Tue, Jul 3, 2018	10.79	10.86	10.79	10.83
6575	NYSE	DNP	Mon, Jul 2, 2018	10.72	10.82	10.72	10.79
6574	NYSE	DNP	Fri, Jun 29, 2018	10.85	10.89	10.76	10.78
6573	NYSE	DNP	Thu, Jun 28, 2018	10.92	10.93	10.81	10.81
6572	NYSE	DNP	Wed, Jun 27, 2018	10.97	11.03	10.95	10.92
6571	NYSE	DNP	Tue, Jun 26, 2018	11.03	11.09	10.93	10.98
6570	NYSE	DNP	Mon, Jun 25, 2018	11.03	11.10	11.01	11.09
6569	NYSE	DNP	Fri, Jun 22, 2018	11.04	11.05	10.96	11.01
6568	NYSE	DNP	Thu, Jun 21, 2018	11.01	11.06	10.96	10.97
6567	NYSE	DNP	Wed, Jun 20, 2018	11.06	11.06	11.01	11.02
6566	NYSE	DNP	Tue, Jun 19, 2018	10.94	11.08	10.93	11.07
6565	NYSE	DNP	Mon, Jun 18, 2018	10.91	10.99	10.90	10.94
6564	NYSE	DNP	Fri, Jun 15, 2018	10.92	10.96	10.89	10.96
6563	NYSE	DNP	Thu, Jun 14, 2018	10.87	10.96	10.85	10.93
6562	NYSE	DNP	Wed, Jun 13, 2018	10.96	10.98	10.86	10.88
6561	NYSE	DNP	Tue, Jun 12, 2018	10.81	10.98	10.80	10.93
6560	NYSE	DNP	Mon, Jun 11, 2018	10.84	10.89	10.77	10.84
6559	NYSE	DNP	Fri, Jun 8, 2018	10.80	10.86	10.79	10.81
6558	NYSE	DNP	Thu, Jun 7, 2018	10.75	10.85	10.74	10.77
6557	NYSE	DNP	Wed, Jun 6, 2018	10.91	10.93	10.74	10.74
6556	NYSE	DNP	Tue, Jun 5, 2018	10.94	10.99	10.91	10.91
6555	NYSE	DNP	Mon, Jun 4, 2018	10.97	11.01	10.91	10.94
6554	NYSE	DNP	Fri, Jun 1, 2018	10.98	11.06	10.95	10.99
6553	NYSE	DNP	Thu, May 31, 2018	11.10	11.10	11.03	11.06
6552	NYSE	DNP	Wed, May 30, 2018	11.03	11.14	11.01	11.11
6551	NYSE	DNP	Tue, May 29, 2018	11.07	11.14	11.03	11.03
6550	NYSE	DNP	Fri, May 25, 2018	11.11	11.12	11.05	11.09
6549	NYSE	DNP	Thu, May 24, 2018	11.02	11.10	11.00	11.06
6548	NYSE	DNP	Wed, May 23, 2018	10.96	11.04	10.96	11.02
6547	NYSE	DNP	Tue, May 22, 2018	10.87	10.98	10.87	10.96
6546	NYSE	DNP	Mon, May 21, 2018	10.84	10.91	10.81	10.90
6545	NYSE	DNP	Fri, May 18, 2018	10.82	10.87	10.78	10.84
6544	NYSE	DNP	Thu, May 17, 2018	10.91	10.93	10.81	10.82
6543	NYSE	DNP	Wed, May 16, 2018	10.92	10.94	10.88	10.91
6542	NYSE	DNP	Tue, May 15, 2018	10.87	10.92	10.83	10.89
6541	NYSE	DNP	Mon, May 14, 2018	10.95	10.96	10.87	10.93
6540	NYSE	DNP	Fri, May 11, 2018	10.95	11.01	10.94	10.96
6539	NYSE	DNP	Thu, May 10, 2018	10.86	10.97	10.83	10.97
6538	NYSE	DNP	Wed, May 9, 2018	10.79	10.84	10.75	10.82
6537	NYSE	DNP	Tue, May 8, 2018	10.94	10.94	10.79	10.80
6536	NYSE	DNP	Mon, May 7, 2018	10.99	10.99	10.91	10.92
6535	NYSE	DNP	Fri, May 4, 2018	10.88	11.00	10.87	10.98
6534	NYSE	DNP	Thu, May 3, 2018	10.86	10.91	10.81	10.88
6533	NYSE	DNP	Wed, May 2, 2018	10.87	10.92	10.85	10.89
6532	NYSE	DNP	Tue, May 1, 2018	10.85	10.89	10.84	10.87
6531	NYSE	DNP	Mon, Apr 30, 2018	10.92	10.92	10.83	10.88
6530	NYSE	DNP	Fri, Apr 27, 2018	10.82	10.93	10.78	10.92
6529	NYSE	DNP	Thu, Apr 26, 2018	10.84	10.88	10.82	10.82
6528	NYSE	DNP	Wed, Apr 25, 2018	10.73	10.83	10.71	10.82
6527	NYSE	DNP	Tue, Apr 24, 2018	10.71	10.79	10.70	10.76
6526	NYSE	DNP	Mon, Apr 23, 2018	10.70	10.74	10.65	10.70
6525	NYSE	DNP	Fri, Apr 20, 2018	10.72	10.73	10.65	10.67
6524	NYSE	DNP	Thu, Apr 19, 2018	10.64	10.74	10.64	10.73
6523	NYSE	DNP	Wed, Apr 18, 2018	10.76	10.83	10.71	10.74
6522	NYSE	DNP	Tue, Apr 17, 2018	10.58	10.76	10.58	10.75
6521	NYSE	DNP	Mon, Apr 16, 2018	10.51	10.62	10.51	10.57
6520	NYSE	DNP	Fri, Apr 13, 2018	10.44	10.53	10.44	10.52
6519	NYSE	DNP	Thu, Apr 12, 2018	10.53	10.56	10.42	10.44
6518	NYSE	DNP	Wed, Apr 11, 2018	10.50	10.59	10.49	10.52
6517	NYSE	DNP	Tue, Apr 10, 2018	10.48	10.55	10.46	10.52
6516	NYSE	DNP	Mon, Apr 9, 2018	10.43	10.48	10.40	10.46
6515	NYSE	DNP	Fri, Apr 6, 2018	10.36	10.43	10.35	10.39
6514	NYSE	DNP	Thu, Apr 5, 2018	10.33	10.41	10.25	10.39
6513	NYSE	DNP	Wed, Apr 4, 2018	10.33	10.35	10.29	10.31
6512	NYSE	DNP	Tue, Apr 3, 2018	10.30	10.35	10.25	10.34
6511	NYSE	DNP	Mon, Apr 2, 2018	10.30	10.32	10.26	10.30
6510	NYSE	DNP	Thu, Mar 29, 2018	10.26	10.31	10.25	10.28
6509	NYSE	DNP	Wed, Mar 28, 2018	10.25	10.30	10.21	10.26
6508	NYSE	DNP	Tue, Mar 27, 2018	10.20	10.36	10.19	10.28
6507	NYSE	DNP	Mon, Mar 26, 2018	10.19	10.25	10.15	10.20
6506	NYSE	DNP	Fri, Mar 23, 2018	10.20	10.40	10.15	10.17
6505	NYSE	DNP	Thu, Mar 22, 2018	10.18	10.29	10.16	10.20
6504	NYSE	DNP	Wed, Mar 21, 2018	10.20	10.30	10.18	10.19
6503	NYSE	DNP	Tue, Mar 20, 2018	10.24	10.25	10.16	10.19
6502	NYSE	DNP	Mon, Mar 19, 2018	10.30	10.32	10.20	10.21
6501	NYSE	DNP	Fri, Mar 16, 2018	10.26	10.33	10.26	10.32
6500	NYSE	DNP	Thu, Mar 15, 2018	10.31	10.36	10.26	10.27
6499	NYSE	DNP	Wed, Mar 14, 2018	10.26	10.32	10.26	10.29
6498	NYSE	DNP	Tue, Mar 13, 2018	10.25	10.32	10.18	10.23
6497	NYSE	DNP	Mon, Mar 12, 2018	10.22	10.26	10.19	10.25
6496	NYSE	DNP	Fri, Mar 9, 2018	10.19	10.20	10.13	10.18
6495	NYSE	DNP	Thu, Mar 8, 2018	10.10	10.19	10.08	10.19
6494	NYSE	DNP	Wed, Mar 7, 2018	10.01	10.10	10.00	10.04
6493	NYSE	DNP	Tue, Mar 6, 2018	10.10	10.10	10.01	10.03
6492	NYSE	DNP	Mon, Mar 5, 2018	10.00	10.13	9.98	10.06
6491	NYSE	DNP	Fri, Mar 2, 2018	9.99	10.03	9.95	9.99
6490	NYSE	DNP	Thu, Mar 1, 2018	10.06	10.14	10.00	10.00
6489	NYSE	DNP	Wed, Feb 28, 2018	10.17	10.19	10.03	10.05
6488	NYSE	DNP	Tue, Feb 27, 2018	10.19	10.22	10.11	10.15
6487	NYSE	DNP	Mon, Feb 26, 2018	10.31	10.31	10.21	10.16
6486	NYSE	DNP	Fri, Feb 23, 2018	10.17	10.30	10.15	10.30
6485	NYSE	DNP	Thu, Feb 22, 2018	10.15	10.20	10.11	10.13
6484	NYSE	DNP	Wed, Feb 21, 2018	10.21	10.24	10.12	10.13
6483	NYSE	DNP	Tue, Feb 20, 2018	10.24	10.25	10.14	10.20
6482	NYSE	DNP	Fri, Feb 16, 2018	10.23	10.29	10.19	10.27
6481	NYSE	DNP	Thu, Feb 15, 2018	10.19	10.24	10.16	10.21
6480	NYSE	DNP	Wed, Feb 14, 2018	10.17	10.22	10.15	10.16
6479	NYSE	DNP	Tue, Feb 13, 2018	10.22	10.26	10.15	10.25
6478	NYSE	DNP	Mon, Feb 12, 2018	10.23	10.28	10.08	10.21
6477	NYSE	DNP	Fri, Feb 9, 2018	10.02	10.17	10.01	10.15
6476	NYSE	DNP	Thu, Feb 8, 2018	10.10	10.12	9.99	10.00
6475	NYSE	DNP	Wed, Feb 7, 2018	10.00	10.21	10.00	10.10
6474	NYSE	DNP	Tue, Feb 6, 2018	9.86	10.10	9.71	10.03
6473	NYSE	DNP	Mon, Feb 5, 2018	10.12	10.21	9.91	9.95
6472	NYSE	DNP	Fri, Feb 2, 2018	10.25	10.32	10.16	10.20
6471	NYSE	DNP	Thu, Feb 1, 2018	10.45	10.48	10.27	10.30
6470	NYSE	DNP	Wed, Jan 31, 2018	10.43	10.47	10.41	10.47
6469	NYSE	DNP	Tue, Jan 30, 2018	10.45	10.50	10.40	10.41
6468	NYSE	DNP	Mon, Jan 29, 2018	10.65	10.65	10.54	10.48
6467	NYSE	DNP	Fri, Jan 26, 2018	10.70	10.75	10.63	10.67
6466	NYSE	DNP	Thu, Jan 25, 2018	10.65	10.70	10.60	10.70
6465	NYSE	DNP	Wed, Jan 24, 2018	10.57	10.66	10.55	10.64
6464	NYSE	DNP	Tue, Jan 23, 2018	10.54	10.61	10.53	10.58
6463	NYSE	DNP	Mon, Jan 22, 2018	10.53	10.59	10.50	10.51
6462	NYSE	DNP	Fri, Jan 19, 2018	10.52	10.57	10.50	10.54
6461	NYSE	DNP	Thu, Jan 18, 2018	10.60	10.65	10.52	10.52
6460	NYSE	DNP	Wed, Jan 17, 2018	10.60	10.66	10.58	10.61
6459	NYSE	DNP	Tue, Jan 16, 2018	10.71	10.74	10.60	10.61
6458	NYSE	DNP	Fri, Jan 12, 2018	10.65	10.76	10.63	10.68
6457	NYSE	DNP	Thu, Jan 11, 2018	10.75	10.78	10.67	10.68
6456	NYSE	DNP	Wed, Jan 10, 2018	10.73	10.78	10.63	10.75
6455	NYSE	DNP	Tue, Jan 9, 2018	10.76	10.81	10.70	10.75
6454	NYSE	DNP	Mon, Jan 8, 2018	10.76	10.81	10.69	10.75
6453	NYSE	DNP	Fri, Jan 5, 2018	10.78	10.84	10.68	10.70
6452	NYSE	DNP	Thu, Jan 4, 2018	10.73	10.89	10.73	10.76
6451	NYSE	DNP	Wed, Jan 3, 2018	10.91	10.96	10.73	10.73
6450	NYSE	DNP	Tue, Jan 2, 2018	10.84	10.98	10.72	10.88
6449	NYSE	DNP	Fri, Dec 29, 2017	10.80	10.85	10.78	10.80
6448	NYSE	DNP	Thu, Dec 28, 2017	10.80	10.87	10.77	10.80
6447	NYSE	DNP	Wed, Dec 27, 2017	10.71	10.81	10.71	10.70
6446	NYSE	DNP	Tue, Dec 26, 2017	10.67	10.83	10.67	10.72
6445	NYSE	DNP	Fri, Dec 22, 2017	10.35	10.70	10.35	10.68
6444	NYSE	DNP	Thu, Dec 21, 2017	10.74	10.74	10.23	10.35
6443	NYSE	DNP	Wed, Dec 20, 2017	11.02	11.05	10.83	10.83
6442	NYSE	DNP	Tue, Dec 19, 2017	11.19	11.22	11.01	11.01
6441	NYSE	DNP	Mon, Dec 18, 2017	11.28	11.30	11.19	11.19
6440	NYSE	DNP	Fri, Dec 15, 2017	11.29	11.33	11.28	11.29
6439	NYSE	DNP	Thu, Dec 14, 2017	11.32	11.33	11.28	11.29
6438	NYSE	DNP	Wed, Dec 13, 2017	11.29	11.33	11.29	11.31
6437	NYSE	DNP	Tue, Dec 12, 2017	11.36	11.41	11.29	11.29
6436	NYSE	DNP	Mon, Dec 11, 2017	11.35	11.40	11.31	11.40
6435	NYSE	DNP	Fri, Dec 8, 2017	11.30	11.34	11.28	11.31
6434	NYSE	DNP	Thu, Dec 7, 2017	11.32	11.34	11.26	11.31
6433	NYSE	DNP	Wed, Dec 6, 2017	11.28	11.34	11.28	11.32
6432	NYSE	DNP	Tue, Dec 5, 2017	11.33	11.33	11.28	11.28
6431	NYSE	DNP	Mon, Dec 4, 2017	11.38	11.39	11.33	11.34
6430	NYSE	DNP	Fri, Dec 1, 2017	11.37	11.37	11.28	11.37
6429	NYSE	DNP	Thu, Nov 30, 2017	11.34	11.37	11.31	11.35
6428	NYSE	DNP	Wed, Nov 29, 2017	11.34	11.35	11.29	11.31
6427	NYSE	DNP	Tue, Nov 28, 2017	11.40	11.45	11.39	11.34
6426	NYSE	DNP	Mon, Nov 27, 2017	11.39	11.44	11.35	11.38
6425	NYSE	DNP	Fri, Nov 24, 2017	11.36	11.39	11.34	11.35
6424	NYSE	DNP	Wed, Nov 22, 2017	11.37	11.38	11.34	11.37
6423	NYSE	DNP	Tue, Nov 21, 2017	11.31	11.37	11.30	11.37
6422	NYSE	DNP	Mon, Nov 20, 2017	11.32	11.32	11.27	11.31
6421	NYSE	DNP	Fri, Nov 17, 2017	11.31	11.35	11.25	11.27
6420	NYSE	DNP	Thu, Nov 16, 2017	11.35	11.37	11.31	11.31
6419	NYSE	DNP	Wed, Nov 15, 2017	11.39	11.40	11.32	11.35
6418	NYSE	DNP	Tue, Nov 14, 2017	11.33	11.43	11.31	11.43
6417	NYSE	DNP	Mon, Nov 13, 2017	11.31	11.39	11.31	11.33
6416	NYSE	DNP	Fri, Nov 10, 2017	11.33	11.37	11.27	11.34
6415	NYSE	DNP	Thu, Nov 9, 2017	11.30	11.37	11.29	11.34
6414	NYSE	DNP	Wed, Nov 8, 2017	11.30	11.33	11.25	11.32
6413	NYSE	DNP	Tue, Nov 7, 2017	11.22	11.32	11.21	11.26
6412	NYSE	DNP	Mon, Nov 6, 2017	11.24	11.27	11.20	11.23
6411	NYSE	DNP	Fri, Nov 3, 2017	11.23	11.29	11.22	11.29
6410	NYSE	DNP	Thu, Nov 2, 2017	11.22	11.29	11.18	11.19
6409	NYSE	DNP	Wed, Nov 1, 2017	11.24	11.27	11.19	11.23
6408	NYSE	DNP	Tue, Oct 31, 2017	11.30	11.31	11.24	11.25
6407	NYSE	DNP	Mon, Oct 30, 2017	11.28	11.31	11.25	11.31
6406	NYSE	DNP	Fri, Oct 27, 2017	11.32	11.37	11.28	11.34
6405	NYSE	DNP	Thu, Oct 26, 2017	11.38	11.38	11.25	11.26
6404	NYSE	DNP	Wed, Oct 25, 2017	11.38	11.40	11.30	11.34
6403	NYSE	DNP	Tue, Oct 24, 2017	11.42	11.44	11.37	11.44
6402	NYSE	DNP	Mon, Oct 23, 2017	11.39	11.43	11.38	11.41
6401	NYSE	DNP	Fri, Oct 20, 2017	11.45	11.47	11.40	11.40
6400	NYSE	DNP	Thu, Oct 19, 2017	11.39	11.47	11.39	11.46
6399	NYSE	DNP	Wed, Oct 18, 2017	11.44	11.45	11.37	11.39
6398	NYSE	DNP	Tue, Oct 17, 2017	11.45	11.45	11.39	11.44
6397	NYSE	DNP	Mon, Oct 16, 2017	11.48	11.49	11.35	11.41
6396	NYSE	DNP	Fri, Oct 13, 2017	11.57	11.57	11.46	11.48
6395	NYSE	DNP	Thu, Oct 12, 2017	11.49	11.54	11.49	11.54
6394	NYSE	DNP	Wed, Oct 11, 2017	11.46	11.56	11.46	11.54
6393	NYSE	DNP	Tue, Oct 10, 2017	11.44	11.50	11.42	11.49
6392	NYSE	DNP	Mon, Oct 9, 2017	11.41	11.44	11.37	11.40
6391	NYSE	DNP	Fri, Oct 6, 2017	11.40	11.45	11.40	11.40
6390	NYSE	DNP	Thu, Oct 5, 2017	11.39	11.46	11.37	11.43
6389	NYSE	DNP	Wed, Oct 4, 2017	11.34	11.39	11.33	11.38
6388	NYSE	DNP	Tue, Oct 3, 2017	11.36	11.38	11.30	11.35
6387	NYSE	DNP	Mon, Oct 2, 2017	11.45	11.45	11.31	11.33
6386	NYSE	DNP	Fri, Sep 29, 2017	11.37	11.48	11.36	11.48
6385	NYSE	DNP	Thu, Sep 28, 2017	11.29	11.41	11.29	11.40
6384	NYSE	DNP	Wed, Sep 27, 2017	11.44	11.47	11.36	11.31
6383	NYSE	DNP	Tue, Sep 26, 2017	11.40	11.50	11.38	11.45
6382	NYSE	DNP	Mon, Sep 25, 2017	11.35	11.40	11.33	11.39
6381	NYSE	DNP	Fri, Sep 22, 2017	11.37	11.39	11.33	11.34
6380	NYSE	DNP	Thu, Sep 21, 2017	11.33	11.40	11.33	11.35
6379	NYSE	DNP	Wed, Sep 20, 2017	11.36	11.43	11.31	11.33
6378	NYSE	DNP	Tue, Sep 19, 2017	11.33	11.44	11.32	11.37
6377	NYSE	DNP	Mon, Sep 18, 2017	11.42	11.44	11.31	11.32
6376	NYSE	DNP	Fri, Sep 15, 2017	11.40	11.45	11.38	11.40
6375	NYSE	DNP	Thu, Sep 14, 2017	11.39	11.41	11.34	11.38
6374	NYSE	DNP	Wed, Sep 13, 2017	11.46	11.46	11.36	11.40
6373	NYSE	DNP	Tue, Sep 12, 2017	11.50	11.54	11.41	11.42
6372	NYSE	DNP	Mon, Sep 11, 2017	11.42	11.51	11.41	11.51
6371	NYSE	DNP	Fri, Sep 8, 2017	11.42	11.44	11.39	11.39
6370	NYSE	DNP	Thu, Sep 7, 2017	11.37	11.43	11.35	11.42
6369	NYSE	DNP	Wed, Sep 6, 2017	11.33	11.38	11.32	11.32
6368	NYSE	DNP	Tue, Sep 5, 2017	11.34	11.38	11.33	11.33
6367	NYSE	DNP	Fri, Sep 1, 2017	11.33	11.37	11.32	11.33
6366	NYSE	DNP	Thu, Aug 31, 2017	11.36	11.40	11.36	11.37
6365	NYSE	DNP	Wed, Aug 30, 2017	11.35	11.38	11.33	11.35
6364	NYSE	DNP	Tue, Aug 29, 2017	11.30	11.38	11.30	11.37
6363	NYSE	DNP	Mon, Aug 28, 2017	11.41	11.43	11.39	11.33
6362	NYSE	DNP	Fri, Aug 25, 2017	11.40	11.42	11.36	11.41
6361	NYSE	DNP	Thu, Aug 24, 2017	11.40	11.41	11.37	11.40
6360	NYSE	DNP	Wed, Aug 23, 2017	11.27	11.41	11.25	11.40
6359	NYSE	DNP	Tue, Aug 22, 2017	11.22	11.34	11.22	11.32
6358	NYSE	DNP	Mon, Aug 21, 2017	11.19	11.27	11.18	11.21
6357	NYSE	DNP	Fri, Aug 18, 2017	11.15	11.28	11.14	11.18
6356	NYSE	DNP	Thu, Aug 17, 2017	11.28	11.32	11.15	11.15
6355	NYSE	DNP	Wed, Aug 16, 2017	11.30	11.32	11.28	11.28
6354	NYSE	DNP	Tue, Aug 15, 2017	11.27	11.31	11.22	11.31
6353	NYSE	DNP	Mon, Aug 14, 2017	11.19	11.30	11.19	11.24
6352	NYSE	DNP	Fri, Aug 11, 2017	11.15	11.24	11.10	11.17
6351	NYSE	DNP	Thu, Aug 10, 2017	11.21	11.23	11.15	11.19
6350	NYSE	DNP	Wed, Aug 9, 2017	11.29	11.30	11.17	11.19
6349	NYSE	DNP	Tue, Aug 8, 2017	11.30	11.37	11.30	11.32
6348	NYSE	DNP	Mon, Aug 7, 2017	11.33	11.35	11.28	11.33
6347	NYSE	DNP	Fri, Aug 4, 2017	11.36	11.38	11.28	11.32
6346	NYSE	DNP	Thu, Aug 3, 2017	11.38	11.41	11.34	11.36
6345	NYSE	DNP	Wed, Aug 2, 2017	11.35	11.41	11.35	11.40
6344	NYSE	DNP	Tue, Aug 1, 2017	11.35	11.37	11.31	11.32
6343	NYSE	DNP	Mon, Jul 31, 2017	11.30	11.38	11.28	11.37
6342	NYSE	DNP	Fri, Jul 28, 2017	11.30	11.32	11.24	11.27
6341	NYSE	DNP	Thu, Jul 27, 2017	11.35	11.35	11.25	11.25
6340	NYSE	DNP	Wed, Jul 26, 2017	11.33	11.41	11.32	11.35
6339	NYSE	DNP	Tue, Jul 25, 2017	11.25	11.31	11.25	11.28
6338	NYSE	DNP	Mon, Jul 24, 2017	11.34	11.37	11.28	11.29
6337	NYSE	DNP	Fri, Jul 21, 2017	11.34	11.39	11.30	11.35
6336	NYSE	DNP	Thu, Jul 20, 2017	11.29	11.34	11.25	11.32
6335	NYSE	DNP	Wed, Jul 19, 2017	11.21	11.29	11.21	11.27
6334	NYSE	DNP	Tue, Jul 18, 2017	11.20	11.24	11.18	11.23
6333	NYSE	DNP	Mon, Jul 17, 2017	11.16	11.21	11.16	11.18
6332	NYSE	DNP	Fri, Jul 14, 2017	11.13	11.21	11.11	11.20
6331	NYSE	DNP	Thu, Jul 13, 2017	11.16	11.16	11.08	11.11
6330	NYSE	DNP	Wed, Jul 12, 2017	11.09	11.16	11.07	11.15
6329	NYSE	DNP	Tue, Jul 11, 2017	11.07	11.09	10.99	11.09
6328	NYSE	DNP	Mon, Jul 10, 2017	11.04	11.10	11.02	11.08
6327	NYSE	DNP	Fri, Jul 7, 2017	10.99	11.02	10.92	11.01
6326	NYSE	DNP	Thu, Jul 6, 2017	11.03	11.03	10.98	11.01
6325	NYSE	DNP	Wed, Jul 5, 2017	11.08	11.10	11.00	11.06
6324	NYSE	DNP	Mon, Jul 3, 2017	11.05	11.10	11.02	11.07
6323	NYSE	DNP	Fri, Jun 30, 2017	11.03	11.06	10.99	11.01
6322	NYSE	DNP	Thu, Jun 29, 2017	11.05	11.08	10.94	11.04
6321	NYSE	DNP	Wed, Jun 28, 2017	11.10	11.10	11.04	11.05
6320	NYSE	DNP	Tue, Jun 27, 2017	11.15	11.18	11.09	11.09
6319	NYSE	DNP	Mon, Jun 26, 2017	11.12	11.20	11.10	11.18
6318	NYSE	DNP	Fri, Jun 23, 2017	11.11	11.14	11.09	11.10
6317	NYSE	DNP	Thu, Jun 22, 2017	11.11	11.13	11.08	11.10
6316	NYSE	DNP	Wed, Jun 21, 2017	11.11	11.16	11.10	11.11
6315	NYSE	DNP	Tue, Jun 20, 2017	11.17	11.19	11.09	11.10
6314	NYSE	DNP	Mon, Jun 19, 2017	11.17	11.23	11.16	11.16
6313	NYSE	DNP	Fri, Jun 16, 2017	11.09	11.20	11.09	11.18
6312	NYSE	DNP	Thu, Jun 15, 2017	11.08	11.15	11.08	11.10
6311	NYSE	DNP	Wed, Jun 14, 2017	11.17	11.19	11.13	11.15
6310	NYSE	DNP	Tue, Jun 13, 2017	11.14	11.17	11.13	11.15
6309	NYSE	DNP	Mon, Jun 12, 2017	11.11	11.15	11.08	11.14
6308	NYSE	DNP	Fri, Jun 9, 2017	11.06	11.12	11.05	11.07
6307	NYSE	DNP	Thu, Jun 8, 2017	11.12	11.12	11.03	11.09
6306	NYSE	DNP	Wed, Jun 7, 2017	11.06	11.14	11.04	11.09
6305	NYSE	DNP	Tue, Jun 6, 2017	11.01	11.05	11.01	11.02
6304	NYSE	DNP	Mon, Jun 5, 2017	11.03	11.06	11.01	11.05
6303	NYSE	DNP	Fri, Jun 2, 2017	10.99	11.06	10.97	11.05
6302	NYSE	DNP	Thu, Jun 1, 2017	11.06	11.08	10.93	10.95
6301	NYSE	DNP	Wed, May 31, 2017	11.12	11.16	11.07	11.08
6300	NYSE	DNP	Tue, May 30, 2017	11.09	11.13	11.05	11.07
6299	NYSE	DNP	Fri, May 26, 2017	11.18	11.19	11.12	11.15
6298	NYSE	DNP	Thu, May 25, 2017	11.20	11.25	11.18	11.19
6297	NYSE	DNP	Wed, May 24, 2017	11.09	11.20	11.08	11.20
6296	NYSE	DNP	Tue, May 23, 2017	11.05	11.11	11.02	11.11
6295	NYSE	DNP	Mon, May 22, 2017	11.00	11.05	10.98	11.04
6294	NYSE	DNP	Fri, May 19, 2017	10.94	11.02	10.94	11.02
6293	NYSE	DNP	Thu, May 18, 2017	10.91	10.97	10.90	10.97
6292	NYSE	DNP	Wed, May 17, 2017	10.99	11.00	10.95	10.96
6291	NYSE	DNP	Tue, May 16, 2017	11.00	11.02	10.98	10.99
6290	NYSE	DNP	Mon, May 15, 2017	11.00	11.03	10.95	11.02
6289	NYSE	DNP	Fri, May 12, 2017	10.97	10.99	10.94	10.97
6288	NYSE	DNP	Thu, May 11, 2017	11.00	11.04	10.95	10.95
6287	NYSE	DNP	Wed, May 10, 2017	11.01	11.02	10.98	11.01
6286	NYSE	DNP	Tue, May 9, 2017	10.99	11.03	10.95	10.99
6285	NYSE	DNP	Mon, May 8, 2017	10.97	10.99	10.92	10.99
6284	NYSE	DNP	Fri, May 5, 2017	10.91	11.00	10.90	10.96
6283	NYSE	DNP	Thu, May 4, 2017	10.95	10.96	10.85	10.91
6282	NYSE	DNP	Wed, May 3, 2017	10.94	11.03	10.92	10.96
6281	NYSE	DNP	Tue, May 2, 2017	10.92	10.95	10.88	10.93
6280	NYSE	DNP	Mon, May 1, 2017	10.95	10.99	10.90	10.90
6279	NYSE	DNP	Fri, Apr 28, 2017	10.98	11.00	10.95	10.99
6278	NYSE	DNP	Thu, Apr 27, 2017	10.92	10.98	10.92	10.98
6277	NYSE	DNP	Wed, Apr 26, 2017	10.90	10.95	10.90	10.92
6276	NYSE	DNP	Tue, Apr 25, 2017	10.95	11.00	10.94	10.94
6275	NYSE	DNP	Mon, Apr 24, 2017	10.95	10.97	10.92	10.95
6274	NYSE	DNP	Fri, Apr 21, 2017	10.94	10.96	10.92	10.95
6273	NYSE	DNP	Thu, Apr 20, 2017	10.93	10.95	10.88	10.93
6272	NYSE	DNP	Wed, Apr 19, 2017	10.96	10.97	10.90	10.93
6271	NYSE	DNP	Tue, Apr 18, 2017	10.85	10.97	10.80	10.94
6270	NYSE	DNP	Mon, Apr 17, 2017	10.88	10.93	10.86	10.86
6269	NYSE	DNP	Thu, Apr 13, 2017	10.93	10.94	10.88	10.88
6268	NYSE	DNP	Wed, Apr 12, 2017	10.88	10.95	10.88	10.93
6267	NYSE	DNP	Tue, Apr 11, 2017	10.90	10.97	10.87	10.88
6266	NYSE	DNP	Mon, Apr 10, 2017	10.85	10.93	10.83	10.93
6265	NYSE	DNP	Fri, Apr 7, 2017	10.80	10.84	10.78	10.82
6264	NYSE	DNP	Thu, Apr 6, 2017	10.83	10.83	10.80	10.83
6263	NYSE	DNP	Wed, Apr 5, 2017	10.80	10.85	10.79	10.83
6262	NYSE	DNP	Tue, Apr 4, 2017	10.77	10.81	10.76	10.78
6261	NYSE	DNP	Mon, Apr 3, 2017	10.80	10.84	10.76	10.77
6260	NYSE	DNP	Fri, Mar 31, 2017	10.79	10.83	10.77	10.80
6259	NYSE	DNP	Thu, Mar 30, 2017	10.79	10.79	10.76	10.76
6258	NYSE	DNP	Wed, Mar 29, 2017	10.69	10.80	10.68	10.79
6257	NYSE	DNP	Tue, Mar 28, 2017	10.77	10.79	10.73	10.67
6256	NYSE	DNP	Mon, Mar 27, 2017	10.76	10.79	10.74	10.77
6255	NYSE	DNP	Fri, Mar 24, 2017	10.73	10.78	10.73	10.78
6254	NYSE	DNP	Thu, Mar 23, 2017	10.74	10.76	10.72	10.72
6253	NYSE	DNP	Wed, Mar 22, 2017	10.72	10.75	10.70	10.75
6252	NYSE	DNP	Tue, Mar 21, 2017	10.70	10.74	10.65	10.72
6251	NYSE	DNP	Mon, Mar 20, 2017	10.70	10.74	10.68	10.70
6250	NYSE	DNP	Fri, Mar 17, 2017	10.69	10.72	10.67	10.71
6249	NYSE	DNP	Thu, Mar 16, 2017	10.70	10.71	10.64	10.67
6248	NYSE	DNP	Wed, Mar 15, 2017	10.59	10.72	10.58	10.70
6247	NYSE	DNP	Tue, Mar 14, 2017	10.63	10.63	10.54	10.56
6246	NYSE	DNP	Mon, Mar 13, 2017	10.61	10.65	10.58	10.65
6245	NYSE	DNP	Fri, Mar 10, 2017	10.56	10.63	10.47	10.60
6244	NYSE	DNP	Thu, Mar 9, 2017	10.60	10.63	10.43	10.46
6243	NYSE	DNP	Wed, Mar 8, 2017	10.68	10.68	10.61	10.61
6242	NYSE	DNP	Tue, Mar 7, 2017	10.67	10.70	10.64	10.70
6241	NYSE	DNP	Mon, Mar 6, 2017	10.64	10.70	10.60	10.65
6240	NYSE	DNP	Fri, Mar 3, 2017	10.65	10.67	10.63	10.64
6239	NYSE	DNP	Thu, Mar 2, 2017	10.69	10.70	10.64	10.70
6238	NYSE	DNP	Wed, Mar 1, 2017	10.68	10.70	10.65	10.66
6237	NYSE	DNP	Tue, Feb 28, 2017	10.66	10.73	10.66	10.67
6236	NYSE	DNP	Mon, Feb 27, 2017	10.65	10.70	10.65	10.67
6235	NYSE	DNP	Fri, Feb 24, 2017	10.65	10.73	10.63	10.66
6234	NYSE	DNP	Thu, Feb 23, 2017	10.72	10.76	10.71	10.67
6233	NYSE	DNP	Wed, Feb 22, 2017	10.71	10.73	10.68	10.70
6232	NYSE	DNP	Tue, Feb 21, 2017	10.71	10.74	10.70	10.72
6231	NYSE	DNP	Fri, Feb 17, 2017	10.71	10.73	10.69	10.70
6230	NYSE	DNP	Thu, Feb 16, 2017	10.67	10.73	10.67	10.71
6229	NYSE	DNP	Wed, Feb 15, 2017	10.67	10.70	10.66	10.67
6228	NYSE	DNP	Tue, Feb 14, 2017	10.70	10.73	10.66	10.71
6227	NYSE	DNP	Mon, Feb 13, 2017	10.71	10.74	10.69	10.74
6226	NYSE	DNP	Fri, Feb 10, 2017	10.70	10.72	10.66	10.70
6225	NYSE	DNP	Thu, Feb 9, 2017	10.66	10.71	10.62	10.68
6224	NYSE	DNP	Wed, Feb 8, 2017	10.63	10.67	10.62	10.65
6223	NYSE	DNP	Tue, Feb 7, 2017	10.61	10.66	10.60	10.64
6222	NYSE	DNP	Mon, Feb 6, 2017	10.62	10.65	10.59	10.60
6221	NYSE	DNP	Fri, Feb 3, 2017	10.62	10.65	10.58	10.59
6220	NYSE	DNP	Thu, Feb 2, 2017	10.60	10.62	10.58	10.60
6219	NYSE	DNP	Wed, Feb 1, 2017	10.62	10.65	10.55	10.60
6218	NYSE	DNP	Tue, Jan 31, 2017	10.57	10.62	10.56	10.59
6217	NYSE	DNP	Mon, Jan 30, 2017	10.56	10.60	10.53	10.58
6216	NYSE	DNP	Fri, Jan 27, 2017	10.58	10.65	10.52	10.55
6215	NYSE	DNP	Thu, Jan 26, 2017	10.68	10.69	10.64	10.60
6214	NYSE	DNP	Wed, Jan 25, 2017	10.60	10.68	10.55	10.65
6213	NYSE	DNP	Tue, Jan 24, 2017	10.51	10.60	10.51	10.59
6212	NYSE	DNP	Mon, Jan 23, 2017	10.53	10.57	10.51	10.53
6211	NYSE	DNP	Fri, Jan 20, 2017	10.48	10.54	10.46	10.51
6210	NYSE	DNP	Thu, Jan 19, 2017	10.55	10.55	10.47	10.48
6209	NYSE	DNP	Wed, Jan 18, 2017	10.58	10.60	10.44	10.55
6208	NYSE	DNP	Tue, Jan 17, 2017	10.50	10.60	10.49	10.59
6207	NYSE	DNP	Fri, Jan 13, 2017	10.44	10.53	10.44	10.51
6206	NYSE	DNP	Thu, Jan 12, 2017	10.50	10.55	10.45	10.46
6205	NYSE	DNP	Wed, Jan 11, 2017	10.42	10.54	10.42	10.52
6204	NYSE	DNP	Tue, Jan 10, 2017	10.47	10.48	10.40	10.46
6203	NYSE	DNP	Mon, Jan 9, 2017	10.40	10.45	10.36	10.44
6202	NYSE	DNP	Fri, Jan 6, 2017	10.44	10.49	10.38	10.40
6201	NYSE	DNP	Thu, Jan 5, 2017	10.39	10.47	10.35	10.47
6200	NYSE	DNP	Wed, Jan 4, 2017	10.33	10.40	10.31	10.39
6199	NYSE	DNP	Tue, Jan 3, 2017	10.32	10.34	10.26	10.32
6198	NYSE	DNP	Fri, Dec 30, 2016	10.24	10.32	10.23	10.23
6197	NYSE	DNP	Thu, Dec 29, 2016	10.22	10.26	10.21	10.25
6196	NYSE	DNP	Wed, Dec 28, 2016	10.31	10.34	10.21	10.21
6195	NYSE	DNP	Tue, Dec 27, 2016	10.43	10.49	10.34	10.31
6194	NYSE	DNP	Fri, Dec 23, 2016	10.45	10.48	10.42	10.46
6193	NYSE	DNP	Thu, Dec 22, 2016	10.41	10.45	10.38	10.44
6192	NYSE	DNP	Wed, Dec 21, 2016	10.41	10.44	10.40	10.41
6191	NYSE	DNP	Tue, Dec 20, 2016	10.38	10.43	10.35	10.42
6190	NYSE	DNP	Mon, Dec 19, 2016	10.33	10.39	10.33	10.38
6189	NYSE	DNP	Fri, Dec 16, 2016	10.33	10.40	10.31	10.37
6188	NYSE	DNP	Thu, Dec 15, 2016	10.24	10.33	10.20	10.31
6187	NYSE	DNP	Wed, Dec 14, 2016	10.34	10.37	10.22	10.25
6186	NYSE	DNP	Tue, Dec 13, 2016	10.28	10.35	10.26	10.35
6185	NYSE	DNP	Mon, Dec 12, 2016	10.19	10.31	10.17	10.26
6184	NYSE	DNP	Fri, Dec 9, 2016	10.16	10.22	10.14	10.20
6183	NYSE	DNP	Thu, Dec 8, 2016	10.14	10.21	10.11	10.18
6182	NYSE	DNP	Wed, Dec 7, 2016	10.12	10.20	10.10	10.15
6181	NYSE	DNP	Tue, Dec 6, 2016	10.05	10.13	10.05	10.09
6180	NYSE	DNP	Mon, Dec 5, 2016	10.08	10.08	10.03	10.05
6179	NYSE	DNP	Fri, Dec 2, 2016	10.06	10.07	10.02	10.03
6178	NYSE	DNP	Thu, Dec 1, 2016	10.04	10.10	10.00	10.07
6177	NYSE	DNP	Wed, Nov 30, 2016	10.14	10.14	10.04	10.04
6176	NYSE	DNP	Tue, Nov 29, 2016	10.17	10.21	10.17	10.19
6175	NYSE	DNP	Mon, Nov 28, 2016	10.18	10.24	10.16	10.18
6174	NYSE	DNP	Fri, Nov 25, 2016	10.16	10.24	10.16	10.24
6173	NYSE	DNP	Wed, Nov 23, 2016	10.10	10.20	10.10	10.16
6172	NYSE	DNP	Tue, Nov 22, 2016	10.08	10.20	10.07	10.16
6171	NYSE	DNP	Mon, Nov 21, 2016	10.10	10.12	10.07	10.07
6170	NYSE	DNP	Fri, Nov 18, 2016	10.03	10.04	9.95	10.01
6169	NYSE	DNP	Thu, Nov 17, 2016	9.96	10.03	9.96	10.01
6168	NYSE	DNP	Wed, Nov 16, 2016	10.02	10.04	9.95	9.97
6167	NYSE	DNP	Tue, Nov 15, 2016	9.98	10.03	9.94	10.01
6166	NYSE	DNP	Mon, Nov 14, 2016	9.99	9.99	9.92	9.92
6165	NYSE	DNP	Fri, Nov 11, 2016	9.90	10.03	9.86	10.00
6164	NYSE	DNP	Thu, Nov 10, 2016	10.01	10.04	9.81	9.93
6163	NYSE	DNP	Wed, Nov 9, 2016	9.96	10.05	9.96	10.04
6162	NYSE	DNP	Tue, Nov 8, 2016	10.01	10.10	10.00	10.03
6161	NYSE	DNP	Mon, Nov 7, 2016	10.00	10.07	9.97	10.02
6160	NYSE	DNP	Fri, Nov 4, 2016	9.90	9.96	9.90	9.91
6159	NYSE	DNP	Thu, Nov 3, 2016	9.95	10.01	9.90	9.92
6158	NYSE	DNP	Wed, Nov 2, 2016	10.00	10.01	9.91	9.99
6157	NYSE	DNP	Tue, Nov 1, 2016	10.15	10.15	10.01	10.05
6156	NYSE	DNP	Mon, Oct 31, 2016	10.06	10.17	10.06	10.09
6155	NYSE	DNP	Fri, Oct 28, 2016	10.07	10.14	10.06	10.06
6154	NYSE	DNP	Thu, Oct 27, 2016	10.18	10.21	10.08	10.09
6153	NYSE	DNP	Wed, Oct 26, 2016	10.27	10.29	10.19	10.19
6152	NYSE	DNP	Tue, Oct 25, 2016	10.28	10.30	10.22	10.29
6151	NYSE	DNP	Mon, Oct 24, 2016	10.15	10.29	10.15	10.29
6150	NYSE	DNP	Fri, Oct 21, 2016	10.10	10.16	10.08	10.15
6149	NYSE	DNP	Thu, Oct 20, 2016	10.16	10.18	10.09	10.13
6148	NYSE	DNP	Wed, Oct 19, 2016	10.16	10.18	10.12	10.15
6147	NYSE	DNP	Tue, Oct 18, 2016	10.18	10.20	10.12	10.17
6146	NYSE	DNP	Mon, Oct 17, 2016	10.19	10.20	10.12	10.15
6145	NYSE	DNP	Fri, Oct 14, 2016	10.14	10.20	10.13	10.15
6144	NYSE	DNP	Thu, Oct 13, 2016	10.06	10.19	10.03	10.16
6143	NYSE	DNP	Wed, Oct 12, 2016	10.02	10.11	10.00	10.10
6142	NYSE	DNP	Tue, Oct 11, 2016	10.10	10.10	10.02	10.05
6141	NYSE	DNP	Mon, Oct 10, 2016	10.05	10.10	10.04	10.10
6140	NYSE	DNP	Fri, Oct 7, 2016	9.98	10.05	9.93	10.03
6139	NYSE	DNP	Thu, Oct 6, 2016	9.88	10.00	9.88	9.95
6138	NYSE	DNP	Wed, Oct 5, 2016	10.10	10.10	9.88	9.92
6137	NYSE	DNP	Tue, Oct 4, 2016	10.16	10.19	10.00	10.03
6136	NYSE	DNP	Mon, Oct 3, 2016	10.27	10.27	10.15	10.17
6135	NYSE	DNP	Fri, Sep 30, 2016	10.35	10.38	10.25	10.26
6134	NYSE	DNP	Thu, Sep 29, 2016	10.39	10.41	10.25	10.25
6133	NYSE	DNP	Wed, Sep 28, 2016	10.41	10.42	10.33	10.37
6132	NYSE	DNP	Tue, Sep 27, 2016	10.45	10.52	10.45	10.41
6131	NYSE	DNP	Mon, Sep 26, 2016	10.43	10.50	10.43	10.49
6130	NYSE	DNP	Fri, Sep 23, 2016	10.42	10.47	10.38	10.45
6129	NYSE	DNP	Thu, Sep 22, 2016	10.48	10.51	10.42	10.42
6128	NYSE	DNP	Wed, Sep 21, 2016	10.33	10.48	10.32	10.45
6127	NYSE	DNP	Tue, Sep 20, 2016	10.39	10.43	10.29	10.33
6126	NYSE	DNP	Mon, Sep 19, 2016	10.44	10.48	10.33	10.36
6125	NYSE	DNP	Fri, Sep 16, 2016	10.39	10.42	10.32	10.42
6124	NYSE	DNP	Thu, Sep 15, 2016	10.30	10.44	10.30	10.38
6123	NYSE	DNP	Wed, Sep 14, 2016	10.40	10.46	10.26	10.34
6122	NYSE	DNP	Tue, Sep 13, 2016	10.47	10.55	10.38	10.38
6121	NYSE	DNP	Mon, Sep 12, 2016	10.54	10.57	10.45	10.54
6120	NYSE	DNP	Fri, Sep 9, 2016	10.55	10.58	10.47	10.55
6119	NYSE	DNP	Thu, Sep 8, 2016	10.60	10.63	10.59	10.60
6118	NYSE	DNP	Wed, Sep 7, 2016	10.66	10.67	10.59	10.60
6117	NYSE	DNP	Tue, Sep 6, 2016	10.59	10.66	10.58	10.64
6116	NYSE	DNP	Fri, Sep 2, 2016	10.56	10.64	10.50	10.55
6115	NYSE	DNP	Thu, Sep 1, 2016	10.53	10.56	10.51	10.53
6114	NYSE	DNP	Wed, Aug 31, 2016	10.56	10.58	10.52	10.55
6113	NYSE	DNP	Tue, Aug 30, 2016	10.62	10.65	10.55	10.57
6112	NYSE	DNP	Mon, Aug 29, 2016	10.58	10.62	10.55	10.59
6111	NYSE	DNP	Fri, Aug 26, 2016	10.64	10.69	10.61	10.56
6110	NYSE	DNP	Thu, Aug 25, 2016	10.68	10.69	10.62	10.64
6109	NYSE	DNP	Wed, Aug 24, 2016	10.67	10.70	10.61	10.68
6108	NYSE	DNP	Tue, Aug 23, 2016	10.66	10.70	10.63	10.70
6107	NYSE	DNP	Mon, Aug 22, 2016	10.60	10.67	10.58	10.64
6106	NYSE	DNP	Fri, Aug 19, 2016	10.61	10.66	10.59	10.60
6105	NYSE	DNP	Thu, Aug 18, 2016	10.54	10.66	10.43	10.64
6104	NYSE	DNP	Wed, Aug 17, 2016	10.58	10.58	10.51	10.54
6103	NYSE	DNP	Tue, Aug 16, 2016	10.50	10.64	10.50	10.60
6102	NYSE	DNP	Mon, Aug 15, 2016	10.64	10.66	10.52	10.52
6101	NYSE	DNP	Fri, Aug 12, 2016	10.69	10.70	10.64	10.64
6100	NYSE	DNP	Thu, Aug 11, 2016	10.60	10.70	10.58	10.70
6099	NYSE	DNP	Wed, Aug 10, 2016	10.64	10.67	10.56	10.60
6098	NYSE	DNP	Tue, Aug 9, 2016	10.54	10.60	10.50	10.60
6097	NYSE	DNP	Mon, Aug 8, 2016	10.55	10.55	10.48	10.51
6096	NYSE	DNP	Fri, Aug 5, 2016	10.52	10.56	10.50	10.52
6095	NYSE	DNP	Thu, Aug 4, 2016	10.53	10.57	10.50	10.50
6094	NYSE	DNP	Wed, Aug 3, 2016	10.49	10.57	10.46	10.55
6093	NYSE	DNP	Tue, Aug 2, 2016	10.55	10.57	10.48	10.53
6092	NYSE	DNP	Mon, Aug 1, 2016	10.61	10.63	10.55	10.55
6091	NYSE	DNP	Fri, Jul 29, 2016	10.67	10.71	10.57	10.62
6090	NYSE	DNP	Thu, Jul 28, 2016	10.66	10.71	10.59	10.71
6089	NYSE	DNP	Wed, Jul 27, 2016	10.65	10.70	10.55	10.65
6088	NYSE	DNP	Tue, Jul 26, 2016	10.68	10.74	10.68	10.66
6087	NYSE	DNP	Mon, Jul 25, 2016	10.67	10.73	10.66	10.70
6086	NYSE	DNP	Fri, Jul 22, 2016	10.66	10.70	10.66	10.69
6085	NYSE	DNP	Thu, Jul 21, 2016	10.64	10.71	10.64	10.70
6084	NYSE	DNP	Wed, Jul 20, 2016	10.64	10.69	10.62	10.64
6083	NYSE	DNP	Tue, Jul 19, 2016	10.60	10.64	10.58	10.64
6082	NYSE	DNP	Mon, Jul 18, 2016	10.62	10.69	10.56	10.62
6081	NYSE	DNP	Fri, Jul 15, 2016	10.58	10.64	10.55	10.57
6080	NYSE	DNP	Thu, Jul 14, 2016	10.63	10.68	10.56	10.58
6079	NYSE	DNP	Wed, Jul 13, 2016	10.70	10.72	10.63	10.64
6078	NYSE	DNP	Tue, Jul 12, 2016	10.72	10.78	10.65	10.66
6077	NYSE	DNP	Mon, Jul 11, 2016	10.77	10.77	10.66	10.75
6076	NYSE	DNP	Fri, Jul 8, 2016	10.65	10.78	10.58	10.76
6075	NYSE	DNP	Thu, Jul 7, 2016	10.72	10.73	10.65	10.68
6074	NYSE	DNP	Wed, Jul 6, 2016	10.71	10.79	10.66	10.78
6073	NYSE	DNP	Tue, Jul 5, 2016	10.55	10.74	10.54	10.71
6072	NYSE	DNP	Fri, Jul 1, 2016	10.58	10.69	10.51	10.51
6071	NYSE	DNP	Thu, Jun 30, 2016	10.60	10.65	10.56	10.62
6070	NYSE	DNP	Wed, Jun 29, 2016	10.60	10.64	10.56	10.58
6069	NYSE	DNP	Tue, Jun 28, 2016	10.45	10.61	10.37	10.59
6068	NYSE	DNP	Mon, Jun 27, 2016	10.50	10.50	10.37	10.41
6067	NYSE	DNP	Fri, Jun 24, 2016	10.31	10.49	10.31	10.45
6066	NYSE	DNP	Thu, Jun 23, 2016	10.42	10.45	10.41	10.44
6065	NYSE	DNP	Wed, Jun 22, 2016	10.41	10.44	10.37	10.44
6064	NYSE	DNP	Tue, Jun 21, 2016	10.36	10.44	10.35	10.37
6063	NYSE	DNP	Mon, Jun 20, 2016	10.42	10.49	10.33	10.37
6062	NYSE	DNP	Fri, Jun 17, 2016	10.39	10.44	10.33	10.41
6061	NYSE	DNP	Thu, Jun 16, 2016	10.36	10.42	10.30	10.38
6060	NYSE	DNP	Wed, Jun 15, 2016	10.34	10.42	10.32	10.40
6059	NYSE	DNP	Tue, Jun 14, 2016	10.31	10.36	10.27	10.34
6058	NYSE	DNP	Mon, Jun 13, 2016	10.32	10.40	10.32	10.37
6057	NYSE	DNP	Fri, Jun 10, 2016	10.40	10.45	10.30	10.34
6056	NYSE	DNP	Thu, Jun 9, 2016	10.34	10.44	10.30	10.43
6055	NYSE	DNP	Wed, Jun 8, 2016	10.31	10.36	10.26	10.34
6054	NYSE	DNP	Tue, Jun 7, 2016	10.28	10.33	10.26	10.29
6053	NYSE	DNP	Mon, Jun 6, 2016	10.39	10.95	10.17	10.27
6052	NYSE	DNP	Fri, Jun 3, 2016	10.23	10.28	10.13	10.27
6051	NYSE	DNP	Thu, Jun 2, 2016	10.23	10.23	10.13	10.23
6050	NYSE	DNP	Wed, Jun 1, 2016	10.22	10.23	10.11	10.22
6049	NYSE	DNP	Tue, May 31, 2016	10.25	10.29	10.22	10.23
6048	NYSE	DNP	Fri, May 27, 2016	10.19	10.24	10.17	10.21
6047	NYSE	DNP	Thu, May 26, 2016	10.19	10.25	10.14	10.16
6046	NYSE	DNP	Wed, May 25, 2016	10.15	10.29	10.12	10.23
6045	NYSE	DNP	Tue, May 24, 2016	10.11	10.22	10.08	10.18
6044	NYSE	DNP	Mon, May 23, 2016	10.14	10.16	10.02	10.10
6043	NYSE	DNP	Fri, May 20, 2016	10.11	10.26	10.11	10.17
6042	NYSE	DNP	Thu, May 19, 2016	10.20	10.25	10.06	10.11
6041	NYSE	DNP	Wed, May 18, 2016	10.26	10.35	10.20	10.26
6040	NYSE	DNP	Tue, May 17, 2016	10.37	10.40	10.26	10.28
6039	NYSE	DNP	Mon, May 16, 2016	10.34	10.40	10.32	10.38
6038	NYSE	DNP	Fri, May 13, 2016	10.35	10.38	10.30	10.30
6037	NYSE	DNP	Thu, May 12, 2016	10.31	10.40	10.30	10.36
6036	NYSE	DNP	Wed, May 11, 2016	10.29	10.34	10.28	10.30
6035	NYSE	DNP	Tue, May 10, 2016	10.31	10.34	10.20	10.28
6034	NYSE	DNP	Mon, May 9, 2016	10.26	10.31	10.23	10.30
6033	NYSE	DNP	Fri, May 6, 2016	10.21	10.30	10.20	10.27
6032	NYSE	DNP	Thu, May 5, 2016	10.25	10.28	10.22	10.26
6031	NYSE	DNP	Wed, May 4, 2016	10.15	10.25	10.15	10.25
6030	NYSE	DNP	Tue, May 3, 2016	10.13	10.20	10.08	10.20
6029	NYSE	DNP	Mon, May 2, 2016	10.08	10.18	10.07	10.13
6028	NYSE	DNP	Fri, Apr 29, 2016	10.10	10.16	10.05	10.05
6027	NYSE	DNP	Thu, Apr 28, 2016	10.11	10.16	10.07	10.08
6026	NYSE	DNP	Wed, Apr 27, 2016	10.18	10.21	10.09	10.18
6025	NYSE	DNP	Tue, Apr 26, 2016	10.15	10.27	10.13	10.23
6024	NYSE	DNP	Mon, Apr 25, 2016	10.11	10.18	10.08	10.10
6023	NYSE	DNP	Fri, Apr 22, 2016	10.10	10.22	10.05	10.16
6022	NYSE	DNP	Thu, Apr 21, 2016	10.13	10.14	10.05	10.11
6021	NYSE	DNP	Wed, Apr 20, 2016	10.23	10.24	10.11	10.13
6020	NYSE	DNP	Tue, Apr 19, 2016	10.16	10.24	10.13	10.24
6019	NYSE	DNP	Mon, Apr 18, 2016	10.08	10.14	10.08	10.14
6018	NYSE	DNP	Fri, Apr 15, 2016	10.04	10.09	10.02	10.07
6017	NYSE	DNP	Thu, Apr 14, 2016	10.13	10.16	10.05	10.05
6016	NYSE	DNP	Wed, Apr 13, 2016	10.19	10.27	10.10	10.13
6015	NYSE	DNP	Tue, Apr 12, 2016	10.17	10.25	10.15	10.20
6014	NYSE	DNP	Mon, Apr 11, 2016	10.15	10.20	10.11	10.18
6013	NYSE	DNP	Fri, Apr 8, 2016	10.04	10.10	10.04	10.10
6012	NYSE	DNP	Thu, Apr 7, 2016	10.02	10.07	10.00	10.00
6011	NYSE	DNP	Wed, Apr 6, 2016	10.04	10.08	10.01	10.02
6010	NYSE	DNP	Tue, Apr 5, 2016	9.98	9.98	9.98	10.02
6009	NYSE	DNP	Mon, Apr 4, 2016	10.04	10.09	9.98	9.98
6008	NYSE	DNP	Fri, Apr 1, 2016	10.00	10.10	9.98	10.03
6007	NYSE	DNP	Thu, Mar 31, 2016	10.05	10.11	10.00	10.00
6006	NYSE	DNP	Wed, Mar 30, 2016	10.11	10.13	10.04	10.07
6005	NYSE	DNP	Tue, Mar 29, 2016	9.98	10.11	9.98	10.11
6004	NYSE	DNP	Mon, Mar 28, 2016	10.05	10.10	10.03	10.08
6003	NYSE	DNP	Thu, Mar 24, 2016	10.04	10.04	10.04	10.05
6002	NYSE	DNP	Wed, Mar 23, 2016	10.01	10.09	10.01	10.04
6001	NYSE	DNP	Tue, Mar 22, 2016	10.03	10.05	10.00	10.02
6000	NYSE	DNP	Mon, Mar 21, 2016	10.02	10.08	10.01	10.05
5999	NYSE	DNP	Fri, Mar 18, 2016	10.03	10.08	10.00	10.00
5998	NYSE	DNP	Thu, Mar 17, 2016	10.02	10.10	9.96	10.01
5997	NYSE	DNP	Wed, Mar 16, 2016	9.97	10.06	9.93	10.05
5996	NYSE	DNP	Tue, Mar 15, 2016	9.93	9.93	9.93	9.98
5995	NYSE	DNP	Mon, Mar 14, 2016	9.86	9.96	9.86	9.94
5994	NYSE	DNP	Fri, Mar 11, 2016	9.93	9.93	9.93	9.87
5993	NYSE	DNP	Thu, Mar 10, 2016	9.88	9.88	9.88	9.93
5992	NYSE	DNP	Wed, Mar 9, 2016	9.82	9.88	9.81	9.88
5991	NYSE	DNP	Tue, Mar 8, 2016	9.80	9.86	9.79	9.84
5990	NYSE	DNP	Mon, Mar 7, 2016	9.75	9.85	9.75	9.83
5989	NYSE	DNP	Fri, Mar 4, 2016	9.67	9.82	9.66	9.81
5988	NYSE	DNP	Thu, Mar 3, 2016	9.72	9.72	9.72	9.70
5987	NYSE	DNP	Wed, Mar 2, 2016	9.68	9.73	9.54	9.72
5986	NYSE	DNP	Tue, Mar 1, 2016	9.77	9.80	9.63	9.65
5985	NYSE	DNP	Mon, Feb 29, 2016	9.59	9.80	9.57	9.77
5984	NYSE	DNP	Fri, Feb 26, 2016	9.70	9.80	9.58	9.58
5983	NYSE	DNP	Thu, Feb 25, 2016	9.69	9.71	9.66	9.69
5982	NYSE	DNP	Wed, Feb 24, 2016	9.55	9.83	9.51	9.74
5981	NYSE	DNP	Tue, Feb 23, 2016	9.47	9.59	9.46	9.57
5980	NYSE	DNP	Mon, Feb 22, 2016	9.58	9.70	9.46	9.47
5979	NYSE	DNP	Fri, Feb 19, 2016	9.56	9.64	9.49	9.49
5978	NYSE	DNP	Thu, Feb 18, 2016	9.42	9.69	9.41	9.62
5977	NYSE	DNP	Wed, Feb 17, 2016	9.45	9.49	9.35	9.43
5976	NYSE	DNP	Tue, Feb 16, 2016	9.45	9.45	9.31	9.41
5975	NYSE	DNP	Fri, Feb 12, 2016	9.27	9.33	9.18	9.30
5974	NYSE	DNP	Thu, Feb 11, 2016	9.26	9.29	9.16	9.25
5973	NYSE	DNP	Wed, Feb 10, 2016	9.42	9.48	9.30	9.34
5972	NYSE	DNP	Tue, Feb 9, 2016	9.29	9.42	9.25	9.36
5971	NYSE	DNP	Mon, Feb 8, 2016	9.34	9.37	9.25	9.32
5970	NYSE	DNP	Fri, Feb 5, 2016	9.39	9.47	9.33	9.47
5969	NYSE	DNP	Thu, Feb 4, 2016	9.38	9.45	9.38	9.40
5968	NYSE	DNP	Wed, Feb 3, 2016	9.30	9.40	9.23	9.39
5967	NYSE	DNP	Tue, Feb 2, 2016	9.27	9.31	9.16	9.23
5966	NYSE	DNP	Mon, Feb 1, 2016	9.33	9.39	9.30	9.35
5965	NYSE	DNP	Fri, Jan 29, 2016	9.26	9.35	9.26	9.35
5964	NYSE	DNP	Thu, Jan 28, 2016	9.12	9.30	9.11	9.20
5963	NYSE	DNP	Wed, Jan 27, 2016	9.11	9.17	9.05	9.10
5962	NYSE	DNP	Tue, Jan 26, 2016	9.08	9.20	9.08	9.19
5961	NYSE	DNP	Mon, Jan 25, 2016	9.18	9.24	9.08	9.10
5960	NYSE	DNP	Fri, Jan 22, 2016	8.95	9.21	8.92	9.21
5959	NYSE	DNP	Thu, Jan 21, 2016	8.69	8.94	8.61	8.88
5958	NYSE	DNP	Wed, Jan 20, 2016	8.82	8.83	8.38	8.69
5957	NYSE	DNP	Tue, Jan 19, 2016	8.97	9.04	8.85	8.89
5956	NYSE	DNP	Fri, Jan 15, 2016	8.95	8.98	8.84	8.95
5955	NYSE	DNP	Thu, Jan 14, 2016	8.99	9.15	8.98	9.01
5954	NYSE	DNP	Wed, Jan 13, 2016	9.10	9.12	9.00	9.00
5953	NYSE	DNP	Tue, Jan 12, 2016	9.17	9.22	9.05	9.10
5952	NYSE	DNP	Mon, Jan 11, 2016	9.14	9.19	9.08	9.19
5951	NYSE	DNP	Fri, Jan 8, 2016	9.10	9.13	9.02	9.08
5950	NYSE	DNP	Thu, Jan 7, 2016	9.00	9.11	8.95	9.09
5949	NYSE	DNP	Wed, Jan 6, 2016	9.10	9.16	9.06	9.06
5948	NYSE	DNP	Tue, Jan 5, 2016	9.04	9.17	9.00	9.15
5947	NYSE	DNP	Mon, Jan 4, 2016	8.87	9.04	8.81	9.02
5946	NYSE	DNP	Thu, Dec 31, 2015	8.90	9.00	8.86	8.96
5945	NYSE	DNP	Wed, Dec 30, 2015	8.98	9.00	8.93	8.96
5944	NYSE	DNP	Tue, Dec 29, 2015	9.06	9.11	9.00	9.02
5943	NYSE	DNP	Mon, Dec 28, 2015	9.16	9.17	9.08	9.10
5942	NYSE	DNP	Thu, Dec 24, 2015	9.19	9.22	9.13	9.17
5941	NYSE	DNP	Wed, Dec 23, 2015	9.03	9.23	9.03	9.21
5940	NYSE	DNP	Tue, Dec 22, 2015	9.03	9.10	9.00	9.02
5939	NYSE	DNP	Mon, Dec 21, 2015	9.11	9.15	9.01	9.02
5938	NYSE	DNP	Fri, Dec 18, 2015	9.20	9.23	9.05	9.06
5937	NYSE	DNP	Thu, Dec 17, 2015	9.25	9.33	9.19	9.28
5936	NYSE	DNP	Wed, Dec 16, 2015	8.95	9.30	8.95	9.28
5935	NYSE	DNP	Tue, Dec 15, 2015	8.77	8.99	8.77	8.96
5934	NYSE	DNP	Mon, Dec 14, 2015	8.88	8.95	8.73	8.75
5933	NYSE	DNP	Fri, Dec 11, 2015	9.02	9.07	8.92	8.94
5932	NYSE	DNP	Thu, Dec 10, 2015	9.14	9.16	9.01	9.04
5931	NYSE	DNP	Wed, Dec 9, 2015	9.01	9.17	9.00	9.12
5930	NYSE	DNP	Tue, Dec 8, 2015	9.01	9.06	8.98	8.98
5929	NYSE	DNP	Mon, Dec 7, 2015	9.14	9.18	9.03	9.05
5928	NYSE	DNP	Fri, Dec 4, 2015	9.22	9.30	9.20	9.22
5927	NYSE	DNP	Thu, Dec 3, 2015	9.30	9.30	9.21	9.23
5926	NYSE	DNP	Wed, Dec 2, 2015	9.43	9.43	9.28	9.28
5925	NYSE	DNP	Tue, Dec 1, 2015	9.44	9.49	9.43	9.43
5924	NYSE	DNP	Mon, Nov 30, 2015	9.42	9.48	9.42	9.43
5923	NYSE	DNP	Fri, Nov 27, 2015	9.40	9.48	9.40	9.46
5922	NYSE	DNP	Wed, Nov 25, 2015	9.41	9.48	9.34	9.43
5921	NYSE	DNP	Tue, Nov 24, 2015	9.39	9.46	9.36	9.41
5920	NYSE	DNP	Mon, Nov 23, 2015	9.50	9.55	9.44	9.46
5919	NYSE	DNP	Fri, Nov 20, 2015	9.57	9.63	9.50	9.54
5918	NYSE	DNP	Thu, Nov 19, 2015	9.42	9.55	9.42	9.54
5917	NYSE	DNP	Wed, Nov 18, 2015	9.43	9.49	9.39	9.46
5916	NYSE	DNP	Tue, Nov 17, 2015	9.41	9.50	9.39	9.44
5915	NYSE	DNP	Mon, Nov 16, 2015	9.27	9.41	9.27	9.39
5914	NYSE	DNP	Fri, Nov 13, 2015	9.44	9.44	9.25	9.31
5913	NYSE	DNP	Thu, Nov 12, 2015	9.45	9.50	9.40	9.42
5912	NYSE	DNP	Wed, Nov 11, 2015	9.47	9.55	9.46	9.48
5911	NYSE	DNP	Tue, Nov 10, 2015	9.50	9.58	9.46	9.48
5910	NYSE	DNP	Mon, Nov 9, 2015	9.53	9.55	9.45	9.48
5909	NYSE	DNP	Fri, Nov 6, 2015	9.65	9.65	9.50	9.57
5908	NYSE	DNP	Thu, Nov 5, 2015	9.70	9.77	9.70	9.75
5907	NYSE	DNP	Wed, Nov 4, 2015	9.60	9.75	9.58	9.74
5906	NYSE	DNP	Tue, Nov 3, 2015	9.63	9.66	9.58	9.60
5905	NYSE	DNP	Mon, Nov 2, 2015	9.77	9.80	9.66	9.67
5904	NYSE	DNP	Fri, Oct 30, 2015	9.66	9.79	9.53	9.77
5903	NYSE	DNP	Thu, Oct 29, 2015	9.68	9.71	9.64	9.68
5902	NYSE	DNP	Wed, Oct 28, 2015	9.78	9.80	9.65	9.73
5901	NYSE	DNP	Tue, Oct 27, 2015	9.80	9.87	9.79	9.82
5900	NYSE	DNP	Mon, Oct 26, 2015	9.90	9.92	9.80	9.85
5899	NYSE	DNP	Fri, Oct 23, 2015	10.08	10.08	9.88	9.90
5898	NYSE	DNP	Thu, Oct 22, 2015	10.00	10.10	9.98	10.05
5897	NYSE	DNP	Wed, Oct 21, 2015	9.97	10.02	9.95	9.98
5896	NYSE	DNP	Tue, Oct 20, 2015	9.93	10.04	9.93	9.97
5895	NYSE	DNP	Mon, Oct 19, 2015	9.89	9.98	9.87	9.96
5894	NYSE	DNP	Fri, Oct 16, 2015	9.83	9.94	9.83	9.90
5893	NYSE	DNP	Thu, Oct 15, 2015	9.76	9.86	9.72	9.85
5892	NYSE	DNP	Wed, Oct 14, 2015	9.70	9.86	9.70	9.72
5891	NYSE	DNP	Tue, Oct 13, 2015	9.67	9.78	9.64	9.74
5890	NYSE	DNP	Mon, Oct 12, 2015	9.61	9.69	9.61	9.68
5889	NYSE	DNP	Fri, Oct 9, 2015	9.67	9.68	9.60	9.61
5888	NYSE	DNP	Thu, Oct 8, 2015	9.53	9.68	9.50	9.68
5887	NYSE	DNP	Wed, Oct 7, 2015	9.28	9.57	9.24	9.55
5886	NYSE	DNP	Tue, Oct 6, 2015	9.08	9.27	9.07	9.23
5885	NYSE	DNP	Mon, Oct 5, 2015	8.98	9.09	8.92	9.08
5884	NYSE	DNP	Fri, Oct 2, 2015	8.95	9.01	8.85	8.90
5883	NYSE	DNP	Thu, Oct 1, 2015	9.13	9.13	8.94	8.95
5882	NYSE	DNP	Wed, Sep 30, 2015	9.15	9.23	8.98	8.98
5881	NYSE	DNP	Tue, Sep 29, 2015	9.39	9.51	9.04	9.11
5880	NYSE	DNP	Mon, Sep 28, 2015	9.52	9.53	9.36	9.38
5879	NYSE	DNP	Fri, Sep 25, 2015	9.61	9.66	9.55	9.58
5878	NYSE	DNP	Thu, Sep 24, 2015	9.56	9.62	9.50	9.53
5877	NYSE	DNP	Wed, Sep 23, 2015	9.55	9.60	9.54	9.57
5876	NYSE	DNP	Tue, Sep 22, 2015	9.57	9.63	9.55	9.57
5875	NYSE	DNP	Mon, Sep 21, 2015	9.65	9.69	9.58	9.65
5874	NYSE	DNP	Fri, Sep 18, 2015	9.63	9.79	9.62	9.63
5873	NYSE	DNP	Thu, Sep 17, 2015	9.53	9.81	9.53	9.73
5872	NYSE	DNP	Wed, Sep 16, 2015	9.54	9.69	9.50	9.56
5871	NYSE	DNP	Tue, Sep 15, 2015	9.58	9.61	9.50	9.53
5870	NYSE	DNP	Mon, Sep 14, 2015	9.65	9.65	9.55	9.55
5869	NYSE	DNP	Fri, Sep 11, 2015	9.69	9.72	9.55	9.60
5868	NYSE	DNP	Thu, Sep 10, 2015	9.63	9.74	9.61	9.67
5867	NYSE	DNP	Wed, Sep 9, 2015	9.62	9.70	9.57	9.61
5866	NYSE	DNP	Tue, Sep 8, 2015	9.58	9.72	9.57	9.60
5865	NYSE	DNP	Fri, Sep 4, 2015	9.62	9.63	9.50	9.53
5864	NYSE	DNP	Thu, Sep 3, 2015	9.60	9.68	9.58	9.63
5863	NYSE	DNP	Wed, Sep 2, 2015	9.62	9.67	9.57	9.60
5862	NYSE	DNP	Tue, Sep 1, 2015	9.70	9.71	9.57	9.60
5861	NYSE	DNP	Mon, Aug 31, 2015	9.81	9.82	9.70	9.77
5860	NYSE	DNP	Fri, Aug 28, 2015	9.94	9.95	9.76	9.86
5859	NYSE	DNP	Thu, Aug 27, 2015	9.84	10.00	9.82	9.95
5858	NYSE	DNP	Wed, Aug 26, 2015	9.65	9.85	9.56	9.81
5857	NYSE	DNP	Tue, Aug 25, 2015	9.68	9.92	9.65	9.74
5856	NYSE	DNP	Mon, Aug 24, 2015	9.57	9.82	8.12	9.53
5855	NYSE	DNP	Fri, Aug 21, 2015	10.00	10.04	9.92	9.93
5854	NYSE	DNP	Thu, Aug 20, 2015	10.07	10.12	10.02	10.02
5853	NYSE	DNP	Wed, Aug 19, 2015	10.10	10.14	10.06	10.10
5852	NYSE	DNP	Tue, Aug 18, 2015	10.16	10.17	10.12	10.14
5851	NYSE	DNP	Mon, Aug 17, 2015	10.06	10.20	10.06	10.18
5850	NYSE	DNP	Fri, Aug 14, 2015	10.05	10.10	10.05	10.09
5849	NYSE	DNP	Thu, Aug 13, 2015	10.11	10.11	10.05	10.05
5848	NYSE	DNP	Wed, Aug 12, 2015	10.03	10.12	10.03	10.11
5847	NYSE	DNP	Tue, Aug 11, 2015	10.06	10.14	10.05	10.06
5846	NYSE	DNP	Mon, Aug 10, 2015	10.14	10.14	10.06	10.10
5845	NYSE	DNP	Fri, Aug 7, 2015	10.02	10.05	9.95	10.02
5844	NYSE	DNP	Thu, Aug 6, 2015	10.06	10.06	9.93	9.98
5843	NYSE	DNP	Wed, Aug 5, 2015	10.11	10.13	10.03	10.04
5842	NYSE	DNP	Tue, Aug 4, 2015	10.12	10.13	10.07	10.08
5841	NYSE	DNP	Mon, Aug 3, 2015	10.17	10.21	10.11	10.15
5840	NYSE	DNP	Fri, Jul 31, 2015	10.16	10.22	10.16	10.19
5839	NYSE	DNP	Thu, Jul 30, 2015	10.08	10.15	10.07	10.12
5838	NYSE	DNP	Wed, Jul 29, 2015	10.06	10.14	10.06	10.11
5837	NYSE	DNP	Tue, Jul 28, 2015	10.12	10.15	10.07	10.14
5836	NYSE	DNP	Mon, Jul 27, 2015	10.11	10.12	10.08	10.10
5835	NYSE	DNP	Fri, Jul 24, 2015	10.08	10.14	10.06	10.14
5834	NYSE	DNP	Thu, Jul 23, 2015	10.17	10.17	10.05	10.08
5833	NYSE	DNP	Wed, Jul 22, 2015	10.15	10.17	10.13	10.17
5832	NYSE	DNP	Tue, Jul 21, 2015	10.19	10.21	10.12	10.15
5831	NYSE	DNP	Mon, Jul 20, 2015	10.23	10.24	10.18	10.18
5830	NYSE	DNP	Fri, Jul 17, 2015	10.27	10.27	10.22	10.26
5829	NYSE	DNP	Thu, Jul 16, 2015	10.27	10.30	10.24	10.27
5828	NYSE	DNP	Wed, Jul 15, 2015	10.24	10.26	10.21	10.25
5827	NYSE	DNP	Tue, Jul 14, 2015	10.22	10.26	10.19	10.22
5826	NYSE	DNP	Mon, Jul 13, 2015	10.18	10.30	10.18	10.18
5825	NYSE	DNP	Fri, Jul 10, 2015	10.23	10.25	10.13	10.18
5824	NYSE	DNP	Thu, Jul 9, 2015	10.18	10.26	10.11	10.15
5823	NYSE	DNP	Wed, Jul 8, 2015	10.14	10.19	10.07	10.08
5822	NYSE	DNP	Tue, Jul 7, 2015	10.20	10.20	10.10	10.14
5821	NYSE	DNP	Mon, Jul 6, 2015	10.14	10.19	10.10	10.12
5820	NYSE	DNP	Thu, Jul 2, 2015	10.18	10.28	10.13	10.15
5819	NYSE	DNP	Wed, Jul 1, 2015	10.30	10.31	10.15	10.19
5818	NYSE	DNP	Tue, Jun 30, 2015	10.11	10.21	10.02	10.11
5817	NYSE	DNP	Mon, Jun 29, 2015	10.20	10.29	10.00	10.02
5816	NYSE	DNP	Fri, Jun 26, 2015	10.36	10.36	10.26	10.27
5815	NYSE	DNP	Thu, Jun 25, 2015	10.48	10.49	10.44	10.44
5814	NYSE	DNP	Wed, Jun 24, 2015	10.52	10.53	10.48	10.48
5813	NYSE	DNP	Tue, Jun 23, 2015	10.58	10.58	10.50	10.50
5812	NYSE	DNP	Mon, Jun 22, 2015	10.62	10.64	10.57	10.60
5811	NYSE	DNP	Fri, Jun 19, 2015	10.61	10.64	10.58	10.62
5810	NYSE	DNP	Thu, Jun 18, 2015	10.60	10.64	10.57	10.57
5809	NYSE	DNP	Wed, Jun 17, 2015	10.63	10.64	10.56	10.58
5808	NYSE	DNP	Tue, Jun 16, 2015	10.56	10.64	10.52	10.63
5807	NYSE	DNP	Mon, Jun 15, 2015	10.62	10.64	10.56	10.56
5806	NYSE	DNP	Fri, Jun 12, 2015	10.67	10.68	10.62	10.63
5805	NYSE	DNP	Thu, Jun 11, 2015	10.66	10.71	10.62	10.68
5804	NYSE	DNP	Wed, Jun 10, 2015	10.75	10.75	10.55	10.64
5803	NYSE	DNP	Tue, Jun 9, 2015	10.66	10.66	10.53	10.61
5802	NYSE	DNP	Mon, Jun 8, 2015	10.72	10.74	10.61	10.67
5801	NYSE	DNP	Fri, Jun 5, 2015	10.76	10.76	10.70	10.73
5800	NYSE	DNP	Thu, Jun 4, 2015	10.75	10.79	10.71	10.76
5799	NYSE	DNP	Wed, Jun 3, 2015	10.75	10.78	10.71	10.75
5798	NYSE	DNP	Tue, Jun 2, 2015	10.74	10.77	10.73	10.75
5797	NYSE	DNP	Mon, Jun 1, 2015	10.78	10.78	10.74	10.74
5796	NYSE	DNP	Fri, May 29, 2015	10.84	10.85	10.77	10.79
5795	NYSE	DNP	Thu, May 28, 2015	10.77	11.00	10.73	10.84
5794	NYSE	DNP	Wed, May 27, 2015	10.71	10.79	10.71	10.73
5793	NYSE	DNP	Tue, May 26, 2015	10.78	10.81	10.75	10.79
5792	NYSE	DNP	Fri, May 22, 2015	10.82	10.83	10.78	10.82
5791	NYSE	DNP	Thu, May 21, 2015	10.81	10.83	10.80	10.82
5790	NYSE	DNP	Wed, May 20, 2015	10.76	10.82	10.74	10.81
5789	NYSE	DNP	Tue, May 19, 2015	10.79	10.80	10.72	10.75
5788	NYSE	DNP	Mon, May 18, 2015	10.74	10.83	10.73	10.80
5787	NYSE	DNP	Fri, May 15, 2015	10.70	10.79	10.67	10.76
5786	NYSE	DNP	Thu, May 14, 2015	10.66	10.76	10.66	10.66
5785	NYSE	DNP	Wed, May 13, 2015	10.66	10.74	10.66	10.66
5784	NYSE	DNP	Tue, May 12, 2015	10.68	10.74	10.55	10.71
5783	NYSE	DNP	Mon, May 11, 2015	10.67	10.72	10.60	10.61
5782	NYSE	DNP	Fri, May 8, 2015	10.59	10.67	10.58	10.64
5781	NYSE	DNP	Thu, May 7, 2015	10.54	10.62	10.52	10.60
5780	NYSE	DNP	Wed, May 6, 2015	10.61	10.63	10.51	10.59
5779	NYSE	DNP	Tue, May 5, 2015	10.71	10.71	10.56	10.56
5778	NYSE	DNP	Mon, May 4, 2015	10.70	10.78	10.65	10.74
5777	NYSE	DNP	Fri, May 1, 2015	10.65	10.77	10.63	10.73
5776	NYSE	DNP	Thu, Apr 30, 2015	10.73	10.76	10.61	10.68
5775	NYSE	DNP	Wed, Apr 29, 2015	10.66	10.76	10.62	10.73
5774	NYSE	DNP	Tue, Apr 28, 2015	10.73	10.79	10.67	10.68
5773	NYSE	DNP	Mon, Apr 27, 2015	10.83	10.84	10.77	10.79
5772	NYSE	DNP	Fri, Apr 24, 2015	10.73	10.85	10.72	10.83
5771	NYSE	DNP	Thu, Apr 23, 2015	10.69	10.76	10.64	10.76
5770	NYSE	DNP	Wed, Apr 22, 2015	10.64	10.70	10.62	10.70
5769	NYSE	DNP	Tue, Apr 21, 2015	10.61	10.64	10.60	10.61
5768	NYSE	DNP	Mon, Apr 20, 2015	10.63	10.65	10.61	10.62
5767	NYSE	DNP	Fri, Apr 17, 2015	10.59	10.63	10.58	10.63
5766	NYSE	DNP	Thu, Apr 16, 2015	10.56	10.60	10.53	10.59
5765	NYSE	DNP	Wed, Apr 15, 2015	10.55	10.60	10.55	10.58
5764	NYSE	DNP	Tue, Apr 14, 2015	10.55	10.58	10.54	10.55
5763	NYSE	DNP	Mon, Apr 13, 2015	10.55	10.59	10.54	10.55
5762	NYSE	DNP	Fri, Apr 10, 2015	10.62	10.62	10.55	10.58
5761	NYSE	DNP	Thu, Apr 9, 2015	10.54	10.60	10.50	10.52
5760	NYSE	DNP	Wed, Apr 8, 2015	10.53	10.60	10.52	10.57
5759	NYSE	DNP	Tue, Apr 7, 2015	10.54	10.59	10.53	10.54
5758	NYSE	DNP	Mon, Apr 6, 2015	10.55	10.60	10.52	10.55
5757	NYSE	DNP	Thu, Apr 2, 2015	10.56	10.59	10.55	10.55
5756	NYSE	DNP	Wed, Apr 1, 2015	10.51	10.60	10.47	10.59
5755	NYSE	DNP	Tue, Mar 31, 2015	10.50	10.53	10.45	10.50
5754	NYSE	DNP	Mon, Mar 30, 2015	10.47	10.52	10.44	10.50
5753	NYSE	DNP	Fri, Mar 27, 2015	10.45	10.49	10.45	10.47
5752	NYSE	DNP	Thu, Mar 26, 2015	10.51	10.54	10.47	10.50
5751	NYSE	DNP	Wed, Mar 25, 2015	10.55	10.57	10.48	10.50
5750	NYSE	DNP	Tue, Mar 24, 2015	10.49	10.53	10.48	10.53
5749	NYSE	DNP	Mon, Mar 23, 2015	10.43	10.53	10.40	10.48
5748	NYSE	DNP	Fri, Mar 20, 2015	10.41	10.45	10.39	10.43
5747	NYSE	DNP	Thu, Mar 19, 2015	10.37	10.42	10.34	10.39
5746	NYSE	DNP	Wed, Mar 18, 2015	10.41	10.45	10.35	10.36
5745	NYSE	DNP	Tue, Mar 17, 2015	10.40	10.45	10.36	10.42
5744	NYSE	DNP	Mon, Mar 16, 2015	10.34	10.41	10.33	10.40
5743	NYSE	DNP	Fri, Mar 13, 2015	10.42	10.42	10.30	10.33
5742	NYSE	DNP	Thu, Mar 12, 2015	10.43	10.46	10.40	10.43
5741	NYSE	DNP	Wed, Mar 11, 2015	10.45	10.48	10.36	10.39
5740	NYSE	DNP	Tue, Mar 10, 2015	10.52	10.52	10.36	10.47
5739	NYSE	DNP	Mon, Mar 9, 2015	10.39	10.46	10.37	10.44
5738	NYSE	DNP	Fri, Mar 6, 2015	10.49	10.50	10.36	10.38
5737	NYSE	DNP	Thu, Mar 5, 2015	10.53	10.53	10.49	10.50
5736	NYSE	DNP	Wed, Mar 4, 2015	10.54	10.54	10.47	10.49
5735	NYSE	DNP	Tue, Mar 3, 2015	10.51	10.56	10.45	10.56
5734	NYSE	DNP	Mon, Mar 2, 2015	10.58	10.58	10.46	10.50
5733	NYSE	DNP	Fri, Feb 27, 2015	10.59	10.61	10.55	10.59
5732	NYSE	DNP	Thu, Feb 26, 2015	10.56	10.61	10.53	10.60
5731	NYSE	DNP	Wed, Feb 25, 2015	10.51	10.58	10.50	10.57
5730	NYSE	DNP	Tue, Feb 24, 2015	10.62	10.67	10.58	10.66
5729	NYSE	DNP	Mon, Feb 23, 2015	10.58	10.62	10.56	10.62
5728	NYSE	DNP	Fri, Feb 20, 2015	10.56	10.60	10.51	10.54
5727	NYSE	DNP	Thu, Feb 19, 2015	10.61	10.61	10.51	10.55
5726	NYSE	DNP	Wed, Feb 18, 2015	10.50	10.63	10.49	10.63
5725	NYSE	DNP	Tue, Feb 17, 2015	10.47	10.55	10.46	10.48
5724	NYSE	DNP	Fri, Feb 13, 2015	10.53	10.53	10.43	10.50
5723	NYSE	DNP	Thu, Feb 12, 2015	10.52	10.54	10.47	10.53
5722	NYSE	DNP	Wed, Feb 11, 2015	10.56	10.59	10.50	10.52
5721	NYSE	DNP	Tue, Feb 10, 2015	10.54	10.63	10.48	10.60
5720	NYSE	DNP	Mon, Feb 9, 2015	10.52	10.52	10.44	10.52
5719	NYSE	DNP	Fri, Feb 6, 2015	10.59	10.59	10.44	10.51
5718	NYSE	DNP	Thu, Feb 5, 2015	10.58	10.63	10.55	10.60
5717	NYSE	DNP	Wed, Feb 4, 2015	10.52	10.59	10.50	10.53
5716	NYSE	DNP	Tue, Feb 3, 2015	10.57	10.62	10.51	10.52
5715	NYSE	DNP	Mon, Feb 2, 2015	10.53	10.59	10.48	10.55
5714	NYSE	DNP	Fri, Jan 30, 2015	10.56	10.61	10.50	10.53
5713	NYSE	DNP	Thu, Jan 29, 2015	10.59	10.65	10.55	10.59
5712	NYSE	DNP	Wed, Jan 28, 2015	10.62	10.67	10.54	10.57
5711	NYSE	DNP	Tue, Jan 27, 2015	10.56	10.68	10.56	10.66
5710	NYSE	DNP	Mon, Jan 26, 2015	10.59	10.62	10.56	10.62
5709	NYSE	DNP	Fri, Jan 23, 2015	10.58	10.62	10.58	10.60
5708	NYSE	DNP	Thu, Jan 22, 2015	10.60	10.60	10.57	10.59
5707	NYSE	DNP	Wed, Jan 21, 2015	10.56	10.60	10.54	10.60
5706	NYSE	DNP	Tue, Jan 20, 2015	10.50	10.59	10.48	10.59
5705	NYSE	DNP	Fri, Jan 16, 2015	10.42	10.50	10.38	10.50
5704	NYSE	DNP	Thu, Jan 15, 2015	10.35	10.44	10.32	10.42
5703	NYSE	DNP	Wed, Jan 14, 2015	10.33	10.39	10.30	10.37
5702	NYSE	DNP	Tue, Jan 13, 2015	10.42	10.49	10.33	10.38
5701	NYSE	DNP	Mon, Jan 12, 2015	10.33	10.40	10.26	10.40
5700	NYSE	DNP	Fri, Jan 9, 2015	10.38	10.45	10.23	10.29
5699	NYSE	DNP	Thu, Jan 8, 2015	10.39	10.44	10.37	10.39
5698	NYSE	DNP	Wed, Jan 7, 2015	10.45	10.48	10.34	10.35
5697	NYSE	DNP	Tue, Jan 6, 2015	10.32	10.40	10.29	10.37
5696	NYSE	DNP	Mon, Jan 5, 2015	10.38	10.38	10.23	10.29
5695	NYSE	DNP	Fri, Jan 2, 2015	10.52	10.55	10.37	10.37
5694	NYSE	DNP	Wed, Dec 31, 2014	10.55	10.57	10.50	10.56
5693	NYSE	DNP	Tue, Dec 30, 2014	10.57	10.57	10.50	10.50
5692	NYSE	DNP	Mon, Dec 29, 2014	10.50	10.59	10.50	10.58
5691	NYSE	DNP	Fri, Dec 26, 2014	10.51	10.58	10.51	10.55
5690	NYSE	DNP	Wed, Dec 24, 2014	10.47	10.58	10.47	10.49
5689	NYSE	DNP	Tue, Dec 23, 2014	10.45	10.52	10.45	10.47
5688	NYSE	DNP	Mon, Dec 22, 2014	10.42	10.47	10.41	10.46
5687	NYSE	DNP	Fri, Dec 19, 2014	10.41	10.45	10.38	10.45
5686	NYSE	DNP	Thu, Dec 18, 2014	10.39	10.45	10.35	10.41
5685	NYSE	DNP	Wed, Dec 17, 2014	10.21	10.35	10.18	10.35
5684	NYSE	DNP	Tue, Dec 16, 2014	10.22	10.25	10.15	10.17
5683	NYSE	DNP	Mon, Dec 15, 2014	10.47	10.48	10.20	10.25
5682	NYSE	DNP	Fri, Dec 12, 2014	10.40	10.55	10.28	10.49
5681	NYSE	DNP	Thu, Dec 11, 2014	10.33	10.44	10.28	10.42
5680	NYSE	DNP	Wed, Dec 10, 2014	10.37	10.37	10.20	10.26
5679	NYSE	DNP	Tue, Dec 9, 2014	10.30	10.42	10.27	10.32
5678	NYSE	DNP	Mon, Dec 8, 2014	10.41	10.41	10.32	10.37
5677	NYSE	DNP	Fri, Dec 5, 2014	10.49	10.49	10.36	10.41
5676	NYSE	DNP	Thu, Dec 4, 2014	10.45	10.49	10.41	10.49
5675	NYSE	DNP	Wed, Dec 3, 2014	10.51	10.54	10.44	10.45
5674	NYSE	DNP	Tue, Dec 2, 2014	10.56	10.56	10.50	10.55
5673	NYSE	DNP	Mon, Dec 1, 2014	10.58	10.58	10.50	10.57
5672	NYSE	DNP	Fri, Nov 28, 2014	10.55	10.58	10.54	10.58
5671	NYSE	DNP	Wed, Nov 26, 2014	10.55	10.57	10.49	10.56
5670	NYSE	DNP	Tue, Nov 25, 2014	10.53	10.56	10.50	10.55
5669	NYSE	DNP	Mon, Nov 24, 2014	10.57	10.58	10.54	10.58
5668	NYSE	DNP	Fri, Nov 21, 2014	10.57	10.58	10.53	10.56
5667	NYSE	DNP	Thu, Nov 20, 2014	10.55	10.57	10.51	10.56
5666	NYSE	DNP	Wed, Nov 19, 2014	10.51	10.57	10.49	10.55
5665	NYSE	DNP	Tue, Nov 18, 2014	10.54	10.55	10.51	10.54
5664	NYSE	DNP	Mon, Nov 17, 2014	10.49	10.55	10.46	10.55
5663	NYSE	DNP	Fri, Nov 14, 2014	10.49	10.54	10.45	10.50
5662	NYSE	DNP	Thu, Nov 13, 2014	10.49	10.50	10.45	10.48
5661	NYSE	DNP	Wed, Nov 12, 2014	10.53	10.58	10.46	10.47
5660	NYSE	DNP	Tue, Nov 11, 2014	10.53	10.55	10.50	10.55
5659	NYSE	DNP	Mon, Nov 10, 2014	10.53	10.54	10.51	10.54
5658	NYSE	DNP	Fri, Nov 7, 2014	10.43	10.52	10.43	10.52
5657	NYSE	DNP	Thu, Nov 6, 2014	10.52	10.52	10.41	10.44
5656	NYSE	DNP	Wed, Nov 5, 2014	10.45	10.52	10.45	10.52
5655	NYSE	DNP	Tue, Nov 4, 2014	10.50	10.51	10.40	10.44
5654	NYSE	DNP	Mon, Nov 3, 2014	10.46	10.52	10.45	10.50
5653	NYSE	DNP	Fri, Oct 31, 2014	10.50	10.50	10.46	10.47
5652	NYSE	DNP	Thu, Oct 30, 2014	10.43	10.51	10.43	10.50
5651	NYSE	DNP	Wed, Oct 29, 2014	10.44	10.49	10.39	10.46
5650	NYSE	DNP	Tue, Oct 28, 2014	10.46	10.50	10.46	10.47
5649	NYSE	DNP	Mon, Oct 27, 2014	10.47	10.49	10.44	10.47
5648	NYSE	DNP	Fri, Oct 24, 2014	10.40	10.50	10.40	10.48
5647	NYSE	DNP	Thu, Oct 23, 2014	10.47	10.48	10.40	10.41
5646	NYSE	DNP	Wed, Oct 22, 2014	10.36	10.49	10.35	10.45
5645	NYSE	DNP	Tue, Oct 21, 2014	10.32	10.45	10.30	10.39
5644	NYSE	DNP	Mon, Oct 20, 2014	10.23	10.34	10.22	10.34
5643	NYSE	DNP	Fri, Oct 17, 2014	10.15	10.25	10.14	10.21
5642	NYSE	DNP	Thu, Oct 16, 2014	9.99	10.16	9.98	10.16
5641	NYSE	DNP	Wed, Oct 15, 2014	10.05	10.12	9.93	10.12
5640	NYSE	DNP	Tue, Oct 14, 2014	10.10	10.10	10.04	10.06
5639	NYSE	DNP	Mon, Oct 13, 2014	10.06	10.16	10.04	10.04
5638	NYSE	DNP	Fri, Oct 10, 2014	10.20	10.20	10.08	10.10
5637	NYSE	DNP	Thu, Oct 9, 2014	10.16	10.21	10.10	10.13
5636	NYSE	DNP	Wed, Oct 8, 2014	10.15	10.19	10.12	10.19
5635	NYSE	DNP	Tue, Oct 7, 2014	10.13	10.17	10.10	10.13
5634	NYSE	DNP	Mon, Oct 6, 2014	10.10	10.17	10.08	10.13
5633	NYSE	DNP	Fri, Oct 3, 2014	10.06	10.13	10.04	10.10
5632	NYSE	DNP	Thu, Oct 2, 2014	10.10	10.15	10.03	10.05
5631	NYSE	DNP	Wed, Oct 1, 2014	10.12	10.17	10.05	10.10
5630	NYSE	DNP	Tue, Sep 30, 2014	10.17	10.23	10.11	10.11
5629	NYSE	DNP	Mon, Sep 29, 2014	10.10	10.19	10.10	10.17
5628	NYSE	DNP	Fri, Sep 26, 2014	10.08	10.17	10.07	10.15
5627	NYSE	DNP	Thu, Sep 25, 2014	10.16	10.21	10.14	10.18
5626	NYSE	DNP	Wed, Sep 24, 2014	10.15	10.21	10.13	10.19
5625	NYSE	DNP	Tue, Sep 23, 2014	10.15	10.20	10.14	10.16
5624	NYSE	DNP	Mon, Sep 22, 2014	10.17	10.21	10.15	10.15
5623	NYSE	DNP	Fri, Sep 19, 2014	10.20	10.25	10.20	10.20
5622	NYSE	DNP	Thu, Sep 18, 2014	10.23	10.26	10.15	10.20
5621	NYSE	DNP	Wed, Sep 17, 2014	10.27	10.31	10.18	10.24
5620	NYSE	DNP	Tue, Sep 16, 2014	10.17	10.25	10.14	10.22
5619	NYSE	DNP	Mon, Sep 15, 2014	10.23	10.26	10.16	10.17
5618	NYSE	DNP	Fri, Sep 12, 2014	10.28	10.28	10.19	10.27
5617	NYSE	DNP	Thu, Sep 11, 2014	10.19	10.30	10.19	10.29
5616	NYSE	DNP	Wed, Sep 10, 2014	10.23	10.25	10.15	10.22
5615	NYSE	DNP	Tue, Sep 9, 2014	10.25	10.25	10.18	10.19
5614	NYSE	DNP	Mon, Sep 8, 2014	10.33	10.34	10.18	10.24
5613	NYSE	DNP	Fri, Sep 5, 2014	10.25	10.34	10.23	10.34
5612	NYSE	DNP	Thu, Sep 4, 2014	10.26	10.30	10.23	10.25
5611	NYSE	DNP	Wed, Sep 3, 2014	10.29	10.32	10.25	10.28
5610	NYSE	DNP	Tue, Sep 2, 2014	10.33	10.34	10.23	10.24
5609	NYSE	DNP	Fri, Aug 29, 2014	10.32	10.37	10.31	10.35
5608	NYSE	DNP	Thu, Aug 28, 2014	10.32	10.37	10.31	10.33
5607	NYSE	DNP	Wed, Aug 27, 2014	10.25	10.39	10.25	10.37
5606	NYSE	DNP	Tue, Aug 26, 2014	10.34	10.36	10.30	10.32
5605	NYSE	DNP	Mon, Aug 25, 2014	10.38	10.38	10.30	10.34
5604	NYSE	DNP	Fri, Aug 22, 2014	10.42	10.44	10.30	10.32
5603	NYSE	DNP	Thu, Aug 21, 2014	10.40	10.46	10.39	10.43
5602	NYSE	DNP	Wed, Aug 20, 2014	10.38	10.42	10.35	10.42
5601	NYSE	DNP	Tue, Aug 19, 2014	10.37	10.42	10.31	10.36
5600	NYSE	DNP	Mon, Aug 18, 2014	10.37	10.42	10.33	10.37
5599	NYSE	DNP	Fri, Aug 15, 2014	10.40	10.41	10.26	10.36
5598	NYSE	DNP	Thu, Aug 14, 2014	10.30	10.39	10.26	10.38
5597	NYSE	DNP	Wed, Aug 13, 2014	10.24	10.30	10.23	10.30
5596	NYSE	DNP	Tue, Aug 12, 2014	10.21	10.28	10.20	10.27
5595	NYSE	DNP	Mon, Aug 11, 2014	10.32	10.32	10.15	10.25
5594	NYSE	DNP	Fri, Aug 8, 2014	10.03	10.15	10.02	10.15
5593	NYSE	DNP	Thu, Aug 7, 2014	10.00	10.05	9.97	10.00
5592	NYSE	DNP	Wed, Aug 6, 2014	9.95	10.01	9.87	9.96
5591	NYSE	DNP	Tue, Aug 5, 2014	10.01	10.05	9.96	9.99
5590	NYSE	DNP	Mon, Aug 4, 2014	10.04	10.07	9.95	10.05
5589	NYSE	DNP	Fri, Aug 1, 2014	10.15	10.19	10.02	10.06
5588	NYSE	DNP	Thu, Jul 31, 2014	10.13	10.28	10.10	10.16
5587	NYSE	DNP	Wed, Jul 30, 2014	10.25	10.28	10.16	10.19
5586	NYSE	DNP	Tue, Jul 29, 2014	10.27	10.29	10.23	10.24
5585	NYSE	DNP	Mon, Jul 28, 2014	10.36	10.38	10.31	10.34
5584	NYSE	DNP	Fri, Jul 25, 2014	10.36	10.39	10.32	10.35
5583	NYSE	DNP	Thu, Jul 24, 2014	10.32	10.40	10.32	10.38
5582	NYSE	DNP	Wed, Jul 23, 2014	10.30	10.34	10.28	10.32
5581	NYSE	DNP	Tue, Jul 22, 2014	10.31	10.33	10.28	10.29
5580	NYSE	DNP	Mon, Jul 21, 2014	10.27	10.32	10.23	10.30
5579	NYSE	DNP	Fri, Jul 18, 2014	10.24	10.31	10.22	10.29
5578	NYSE	DNP	Thu, Jul 17, 2014	10.25	10.29	10.22	10.24
5577	NYSE	DNP	Wed, Jul 16, 2014	10.20	10.28	10.19	10.26
5576	NYSE	DNP	Tue, Jul 15, 2014	10.21	10.27	10.19	10.20
5575	NYSE	DNP	Mon, Jul 14, 2014	10.25	10.29	10.17	10.23
5574	NYSE	DNP	Fri, Jul 11, 2014	10.16	10.26	10.14	10.26
5573	NYSE	DNP	Thu, Jul 10, 2014	10.19	10.23	10.11	10.19
5572	NYSE	DNP	Wed, Jul 9, 2014	10.16	10.22	10.14	10.16
5571	NYSE	DNP	Tue, Jul 8, 2014	10.19	10.27	10.15	10.16
5570	NYSE	DNP	Mon, Jul 7, 2014	10.00	10.21	9.95	10.21
5569	NYSE	DNP	Thu, Jul 3, 2014	10.23	10.23	10.02	10.05
5568	NYSE	DNP	Wed, Jul 2, 2014	10.41	10.41	10.22	10.27
5567	NYSE	DNP	Tue, Jul 1, 2014	10.49	10.50	10.41	10.41
5566	NYSE	DNP	Mon, Jun 30, 2014	10.50	10.51	10.43	10.51
5565	NYSE	DNP	Fri, Jun 27, 2014	10.51	10.53	10.46	10.49
5564	NYSE	DNP	Thu, Jun 26, 2014	10.47	10.53	10.43	10.53
5563	NYSE	DNP	Wed, Jun 25, 2014	10.47	10.50	10.45	10.50
5562	NYSE	DNP	Tue, Jun 24, 2014	10.45	10.49	10.45	10.46
5561	NYSE	DNP	Mon, Jun 23, 2014	10.40	10.49	10.40	10.49
5560	NYSE	DNP	Fri, Jun 20, 2014	10.48	10.50	10.40	10.41
5559	NYSE	DNP	Thu, Jun 19, 2014	10.39	10.49	10.35	10.49
5558	NYSE	DNP	Wed, Jun 18, 2014	10.33	10.41	10.32	10.40
5557	NYSE	DNP	Tue, Jun 17, 2014	10.29	10.34	10.27	10.32
5556	NYSE	DNP	Mon, Jun 16, 2014	10.33	10.35	10.30	10.33
5555	NYSE	DNP	Fri, Jun 13, 2014	10.33	10.39	10.32	10.36
5554	NYSE	DNP	Thu, Jun 12, 2014	10.32	10.34	10.26	10.32
5553	NYSE	DNP	Wed, Jun 11, 2014	10.33	10.33	10.27	10.31
5552	NYSE	DNP	Tue, Jun 10, 2014	10.26	10.36	10.25	10.35
5551	NYSE	DNP	Mon, Jun 9, 2014	10.22	10.27	10.20	10.22
5550	NYSE	DNP	Fri, Jun 6, 2014	10.16	10.27	10.16	10.23
5549	NYSE	DNP	Thu, Jun 5, 2014	10.10	10.19	10.10	10.17
5548	NYSE	DNP	Wed, Jun 4, 2014	10.10	10.14	10.08	10.11
5547	NYSE	DNP	Tue, Jun 3, 2014	10.17	10.19	10.09	10.11
5546	NYSE	DNP	Mon, Jun 2, 2014	10.15	10.22	10.14	10.17
5545	NYSE	DNP	Fri, May 30, 2014	10.25	10.27	10.13	10.15
5544	NYSE	DNP	Thu, May 29, 2014	10.28	10.29	10.23	10.25
5543	NYSE	DNP	Wed, May 28, 2014	10.28	10.28	10.24	10.28
5542	NYSE	DNP	Tue, May 27, 2014	10.28	10.32	10.26	10.28
5541	NYSE	DNP	Fri, May 23, 2014	10.25	10.30	10.23	10.24
5540	NYSE	DNP	Thu, May 22, 2014	10.19	10.29	10.19	10.26
5539	NYSE	DNP	Wed, May 21, 2014	10.15	10.22	10.15	10.19
5538	NYSE	DNP	Tue, May 20, 2014	10.18	10.22	10.15	10.15
5537	NYSE	DNP	Mon, May 19, 2014	10.18	10.23	10.15	10.20
5536	NYSE	DNP	Fri, May 16, 2014	10.14	10.23	10.13	10.23
5535	NYSE	DNP	Thu, May 15, 2014	10.18	10.20	10.12	10.16
5534	NYSE	DNP	Wed, May 14, 2014	10.15	10.24	10.14	10.17
5533	NYSE	DNP	Tue, May 13, 2014	10.07	10.14	10.07	10.14
5532	NYSE	DNP	Mon, May 12, 2014	10.13	10.15	10.08	10.09
5531	NYSE	DNP	Fri, May 9, 2014	10.04	10.10	10.04	10.07
5530	NYSE	DNP	Thu, May 8, 2014	10.04	10.08	10.03	10.05
5529	NYSE	DNP	Wed, May 7, 2014	9.97	10.09	9.97	10.07
5528	NYSE	DNP	Tue, May 6, 2014	10.02	10.02	9.95	9.99
5527	NYSE	DNP	Mon, May 5, 2014	9.99	10.04	9.96	10.02
5526	NYSE	DNP	Fri, May 2, 2014	9.96	9.98	9.91	9.97
5525	NYSE	DNP	Thu, May 1, 2014	9.95	10.02	9.92	10.00
5524	NYSE	DNP	Wed, Apr 30, 2014	9.92	9.94	9.89	9.94
5523	NYSE	DNP	Tue, Apr 29, 2014	9.90	9.94	9.89	9.92
5522	NYSE	DNP	Mon, Apr 28, 2014	9.93	9.93	9.88	9.91
5521	NYSE	DNP	Fri, Apr 25, 2014	9.94	9.98	9.90	9.95
5520	NYSE	DNP	Thu, Apr 24, 2014	9.94	9.97	9.90	9.92
5519	NYSE	DNP	Wed, Apr 23, 2014	9.89	9.97	9.88	9.96
5518	NYSE	DNP	Tue, Apr 22, 2014	9.88	9.91	9.87	9.89
5517	NYSE	DNP	Mon, Apr 21, 2014	9.88	9.90	9.84	9.88
5516	NYSE	DNP	Thu, Apr 17, 2014	9.87	9.89	9.83	9.86
5515	NYSE	DNP	Wed, Apr 16, 2014	9.82	9.87	9.81	9.87
5514	NYSE	DNP	Tue, Apr 15, 2014	9.81	9.83	9.77	9.81
5513	NYSE	DNP	Mon, Apr 14, 2014	9.79	9.83	9.79	9.82
5512	NYSE	DNP	Fri, Apr 11, 2014	9.74	9.80	9.73	9.78
5511	NYSE	DNP	Thu, Apr 10, 2014	9.77	9.80	9.71	9.74
5510	NYSE	DNP	Wed, Apr 9, 2014	9.70	9.75	9.69	9.74
5509	NYSE	DNP	Tue, Apr 8, 2014	9.73	9.75	9.70	9.71
5508	NYSE	DNP	Mon, Apr 7, 2014	9.71	9.77	9.71	9.76
5507	NYSE	DNP	Fri, Apr 4, 2014	9.67	9.76	9.67	9.71
5506	NYSE	DNP	Thu, Apr 3, 2014	9.67	9.69	9.66	9.69
5505	NYSE	DNP	Wed, Apr 2, 2014	9.69	9.73	9.65	9.68
5504	NYSE	DNP	Tue, Apr 1, 2014	9.80	9.80	9.70	9.70
5503	NYSE	DNP	Mon, Mar 31, 2014	9.78	9.83	9.77	9.80
5502	NYSE	DNP	Fri, Mar 28, 2014	9.78	9.80	9.77	9.78
5501	NYSE	DNP	Thu, Mar 27, 2014	9.71	9.79	9.71	9.78
5500	NYSE	DNP	Wed, Mar 26, 2014	9.82	9.85	9.78	9.78
5499	NYSE	DNP	Tue, Mar 25, 2014	9.85	9.85	9.81	9.82
5498	NYSE	DNP	Mon, Mar 24, 2014	9.81	9.84	9.80	9.83
5497	NYSE	DNP	Fri, Mar 21, 2014	9.82	9.87	9.82	9.83
5496	NYSE	DNP	Thu, Mar 20, 2014	9.78	9.83	9.76	9.82
5495	NYSE	DNP	Wed, Mar 19, 2014	9.80	9.83	9.77	9.78
5494	NYSE	DNP	Tue, Mar 18, 2014	9.82	9.85	9.79	9.82
5493	NYSE	DNP	Mon, Mar 17, 2014	9.83	9.86	9.79	9.81
5492	NYSE	DNP	Fri, Mar 14, 2014	9.84	9.88	9.81	9.81
5491	NYSE	DNP	Thu, Mar 13, 2014	9.83	9.85	9.79	9.85
5490	NYSE	DNP	Wed, Mar 12, 2014	9.75	9.83	9.75	9.83
5489	NYSE	DNP	Tue, Mar 11, 2014	9.76	9.80	9.75	9.79
5488	NYSE	DNP	Mon, Mar 10, 2014	9.79	9.82	9.74	9.78
5487	NYSE	DNP	Fri, Mar 7, 2014	9.78	9.79	9.72	9.76
5486	NYSE	DNP	Thu, Mar 6, 2014	9.77	9.80	9.76	9.77
5485	NYSE	DNP	Wed, Mar 5, 2014	9.74	9.84	9.74	9.80
5484	NYSE	DNP	Tue, Mar 4, 2014	9.77	9.80	9.73	9.74
5483	NYSE	DNP	Mon, Mar 3, 2014	9.71	9.75	9.67	9.74
5482	NYSE	DNP	Fri, Feb 28, 2014	9.66	9.74	9.66	9.73
5481	NYSE	DNP	Thu, Feb 27, 2014	9.70	9.72	9.65	9.66
5480	NYSE	DNP	Wed, Feb 26, 2014	9.75	9.77	9.71	9.71
5479	NYSE	DNP	Tue, Feb 25, 2014	9.83	9.88	9.80	9.82
5478	NYSE	DNP	Mon, Feb 24, 2014	9.79	9.88	9.79	9.81
5477	NYSE	DNP	Fri, Feb 21, 2014	9.81	9.84	9.79	9.81
5476	NYSE	DNP	Thu, Feb 20, 2014	9.79	9.82	9.76	9.79
5475	NYSE	DNP	Wed, Feb 19, 2014	9.73	9.83	9.71	9.75
5474	NYSE	DNP	Tue, Feb 18, 2014	9.70	9.75	9.67	9.73
5473	NYSE	DNP	Fri, Feb 14, 2014	9.69	9.73	9.66	9.67
5472	NYSE	DNP	Thu, Feb 13, 2014	9.66	9.72	9.65	9.67
5471	NYSE	DNP	Wed, Feb 12, 2014	9.64	9.70	9.64	9.67
5470	NYSE	DNP	Tue, Feb 11, 2014	9.62	9.70	9.62	9.67
5469	NYSE	DNP	Mon, Feb 10, 2014	9.54	9.66	9.54	9.63
5468	NYSE	DNP	Fri, Feb 7, 2014	9.47	9.57	9.47	9.54
5467	NYSE	DNP	Thu, Feb 6, 2014	9.48	9.50	9.43	9.49
5466	NYSE	DNP	Wed, Feb 5, 2014	9.44	9.47	9.42	9.45
5465	NYSE	DNP	Tue, Feb 4, 2014	9.43	9.49	9.41	9.47
5464	NYSE	DNP	Mon, Feb 3, 2014	9.51	9.55	9.41	9.42
5463	NYSE	DNP	Fri, Jan 31, 2014	9.49	9.55	9.46	9.55
5462	NYSE	DNP	Thu, Jan 30, 2014	9.49	9.53	9.45	9.49
5461	NYSE	DNP	Wed, Jan 29, 2014	9.48	9.51	9.45	9.47
5460	NYSE	DNP	Tue, Jan 28, 2014	9.49	9.58	9.49	9.52
5459	NYSE	DNP	Mon, Jan 27, 2014	9.47	9.50	9.45	9.47
5458	NYSE	DNP	Fri, Jan 24, 2014	9.47	9.50	9.45	9.46
5457	NYSE	DNP	Thu, Jan 23, 2014	9.45	9.51	9.45	9.51
5456	NYSE	DNP	Wed, Jan 22, 2014	9.50	9.53	9.48	9.49
5455	NYSE	DNP	Tue, Jan 21, 2014	9.47	9.50	9.41	9.48
5454	NYSE	DNP	Fri, Jan 17, 2014	9.43	9.47	9.39	9.41
5453	NYSE	DNP	Thu, Jan 16, 2014	9.45	9.50	9.41	9.42
5452	NYSE	DNP	Wed, Jan 15, 2014	9.45	9.50	9.41	9.45
5451	NYSE	DNP	Tue, Jan 14, 2014	9.44	9.50	9.43	9.45
5450	NYSE	DNP	Mon, Jan 13, 2014	9.50	9.56	9.46	9.47
5449	NYSE	DNP	Fri, Jan 10, 2014	9.45	9.56	9.44	9.56
5448	NYSE	DNP	Thu, Jan 9, 2014	9.36	9.42	9.35	9.42
5447	NYSE	DNP	Wed, Jan 8, 2014	9.31	9.36	9.30	9.34
5446	NYSE	DNP	Tue, Jan 7, 2014	9.35	9.39	9.30	9.31
5445	NYSE	DNP	Mon, Jan 6, 2014	9.45	9.47	9.30	9.35
5444	NYSE	DNP	Fri, Jan 3, 2014	9.40	9.50	9.40	9.47
5443	NYSE	DNP	Thu, Jan 2, 2014	9.42	9.43	9.40	9.41
5442	NYSE	DNP	Tue, Dec 31, 2013	9.44	9.47	9.41	9.42
5441	NYSE	DNP	Mon, Dec 30, 2013	9.55	9.60	9.45	9.47
5440	NYSE	DNP	Fri, Dec 27, 2013	9.60	9.61	9.55	9.57
5439	NYSE	DNP	Thu, Dec 26, 2013	9.65	9.67	9.63	9.64
5438	NYSE	DNP	Tue, Dec 24, 2013	9.61	9.68	9.59	9.67
5437	NYSE	DNP	Mon, Dec 23, 2013	9.54	9.62	9.53	9.60
5436	NYSE	DNP	Fri, Dec 20, 2013	9.52	9.58	9.52	9.53
5435	NYSE	DNP	Thu, Dec 19, 2013	9.52	9.57	9.51	9.54
5434	NYSE	DNP	Wed, Dec 18, 2013	9.50	9.63	9.49	9.57
5433	NYSE	DNP	Tue, Dec 17, 2013	9.50	9.52	9.50	9.50
5432	NYSE	DNP	Mon, Dec 16, 2013	9.53	9.57	9.50	9.51
5431	NYSE	DNP	Fri, Dec 13, 2013	9.51	9.54	9.50	9.52
5430	NYSE	DNP	Thu, Dec 12, 2013	9.52	9.54	9.50	9.50
5429	NYSE	DNP	Wed, Dec 11, 2013	9.55	9.60	9.51	9.53
5428	NYSE	DNP	Tue, Dec 10, 2013	9.68	9.68	9.61	9.65
5427	NYSE	DNP	Mon, Dec 9, 2013	9.53	9.60	9.52	9.60
5426	NYSE	DNP	Fri, Dec 6, 2013	9.53	9.56	9.52	9.53
5425	NYSE	DNP	Thu, Dec 5, 2013	9.53	9.61	9.51	9.51
5424	NYSE	DNP	Wed, Dec 4, 2013	9.59	9.61	9.51	9.54
5423	NYSE	DNP	Tue, Dec 3, 2013	9.60	9.63	9.58	9.63
5422	NYSE	DNP	Mon, Dec 2, 2013	9.67	9.70	9.61	9.61
5421	NYSE	DNP	Fri, Nov 29, 2013	9.63	9.69	9.62	9.65
5420	NYSE	DNP	Wed, Nov 27, 2013	9.60	9.62	9.60	9.61
5419	NYSE	DNP	Tue, Nov 26, 2013	9.61	9.65	9.60	9.60
5418	NYSE	DNP	Mon, Nov 25, 2013	9.75	9.75	9.65	9.68
5417	NYSE	DNP	Fri, Nov 22, 2013	9.65	9.68	9.63	9.64
5416	NYSE	DNP	Thu, Nov 21, 2013	9.65	9.71	9.64	9.66
5415	NYSE	DNP	Wed, Nov 20, 2013	9.66	9.74	9.63	9.64
5414	NYSE	DNP	Tue, Nov 19, 2013	9.67	9.72	9.65	9.67
5413	NYSE	DNP	Mon, Nov 18, 2013	9.72	9.77	9.66	9.75
5412	NYSE	DNP	Fri, Nov 15, 2013	9.65	9.71	9.62	9.69
5411	NYSE	DNP	Thu, Nov 14, 2013	9.65	9.70	9.62	9.63
5410	NYSE	DNP	Wed, Nov 13, 2013	9.61	9.68	9.60	9.68
5409	NYSE	DNP	Tue, Nov 12, 2013	9.72	9.77	9.61	9.62
5408	NYSE	DNP	Mon, Nov 11, 2013	9.62	9.71	9.62	9.71
5407	NYSE	DNP	Fri, Nov 8, 2013	9.68	9.69	9.61	9.64
5406	NYSE	DNP	Thu, Nov 7, 2013	9.72	9.76	9.70	9.70
5405	NYSE	DNP	Wed, Nov 6, 2013	9.70	9.78	9.70	9.76
5404	NYSE	DNP	Tue, Nov 5, 2013	9.66	9.73	9.66	9.72
5403	NYSE	DNP	Mon, Nov 4, 2013	9.69	9.74	9.65	9.66
5402	NYSE	DNP	Fri, Nov 1, 2013	9.70	9.74	9.68	9.70
5401	NYSE	DNP	Thu, Oct 31, 2013	9.74	9.78	9.68	9.70
5400	NYSE	DNP	Wed, Oct 30, 2013	9.84	9.84	9.70	9.73
5399	NYSE	DNP	Tue, Oct 29, 2013	9.84	9.92	9.79	9.81
5398	NYSE	DNP	Mon, Oct 28, 2013	9.85	9.90	9.84	9.89
5397	NYSE	DNP	Fri, Oct 25, 2013	9.76	9.87	9.76	9.84
5396	NYSE	DNP	Thu, Oct 24, 2013	9.80	9.84	9.77	9.79
5395	NYSE	DNP	Wed, Oct 23, 2013	9.78	9.85	9.78	9.83
5394	NYSE	DNP	Tue, Oct 22, 2013	9.71	9.81	9.70	9.78
5393	NYSE	DNP	Mon, Oct 21, 2013	9.66	9.73	9.65	9.70
5392	NYSE	DNP	Fri, Oct 18, 2013	9.72	9.74	9.70	9.70
5391	NYSE	DNP	Thu, Oct 17, 2013	9.54	9.70	9.54	9.69
5390	NYSE	DNP	Wed, Oct 16, 2013	9.53	9.57	9.51	9.55
5389	NYSE	DNP	Tue, Oct 15, 2013	9.57	9.62	9.51	9.52
5388	NYSE	DNP	Mon, Oct 14, 2013	9.68	9.72	9.55	9.57
5387	NYSE	DNP	Fri, Oct 11, 2013	9.62	9.75	9.62	9.71
5386	NYSE	DNP	Thu, Oct 10, 2013	9.57	9.71	9.57	9.68
5385	NYSE	DNP	Wed, Oct 9, 2013	9.52	9.55	9.50	9.51
5384	NYSE	DNP	Tue, Oct 8, 2013	9.50	9.53	9.50	9.51
5383	NYSE	DNP	Mon, Oct 7, 2013	9.51	9.55	9.50	9.51
5382	NYSE	DNP	Fri, Oct 4, 2013	9.57	9.59	9.52	9.52
5381	NYSE	DNP	Thu, Oct 3, 2013	9.61	9.63	9.52	9.54
5380	NYSE	DNP	Wed, Oct 2, 2013	9.60	9.66	9.58	9.60
5379	NYSE	DNP	Tue, Oct 1, 2013	9.61	9.63	9.60	9.61
5378	NYSE	DNP	Mon, Sep 30, 2013	9.60	9.62	9.60	9.61
5377	NYSE	DNP	Fri, Sep 27, 2013	9.63	9.66	9.60	9.62
5376	NYSE	DNP	Thu, Sep 26, 2013	9.67	9.69	9.64	9.64
5375	NYSE	DNP	Wed, Sep 25, 2013	9.66	9.76	9.66	9.71
5374	NYSE	DNP	Tue, Sep 24, 2013	9.66	9.71	9.65	9.65
5373	NYSE	DNP	Mon, Sep 23, 2013	9.66	9.69	9.63	9.63
5372	NYSE	DNP	Fri, Sep 20, 2013	9.68	9.76	9.66	9.66
5371	NYSE	DNP	Thu, Sep 19, 2013	9.77	9.84	9.71	9.71
5370	NYSE	DNP	Wed, Sep 18, 2013	9.69	9.83	9.65	9.81
5369	NYSE	DNP	Tue, Sep 17, 2013	9.71	9.75	9.70	9.73
5368	NYSE	DNP	Mon, Sep 16, 2013	9.73	9.77	9.70	9.71
5367	NYSE	DNP	Fri, Sep 13, 2013	9.70	9.73	9.70	9.70
5366	NYSE	DNP	Thu, Sep 12, 2013	9.75	9.80	9.67	9.67
5365	NYSE	DNP	Wed, Sep 11, 2013	9.74	9.80	9.70	9.77
5364	NYSE	DNP	Tue, Sep 10, 2013	9.86	9.86	9.76	9.80
5363	NYSE	DNP	Mon, Sep 9, 2013	9.75	9.77	9.67	9.71
5362	NYSE	DNP	Fri, Sep 6, 2013	9.76	9.78	9.72	9.73
5361	NYSE	DNP	Thu, Sep 5, 2013	9.78	9.87	9.68	9.72
5360	NYSE	DNP	Wed, Sep 4, 2013	9.77	9.82	9.72	9.76
5359	NYSE	DNP	Tue, Sep 3, 2013	9.92	9.94	9.75	9.77
5358	NYSE	DNP	Fri, Aug 30, 2013	9.90	9.92	9.86	9.87
5357	NYSE	DNP	Thu, Aug 29, 2013	9.91	9.92	9.85	9.86
5356	NYSE	DNP	Wed, Aug 28, 2013	9.87	9.92	9.83	9.89
5355	NYSE	DNP	Tue, Aug 27, 2013	9.91	9.95	9.83	9.90
5354	NYSE	DNP	Mon, Aug 26, 2013	9.96	10.00	9.95	9.95
5353	NYSE	DNP	Fri, Aug 23, 2013	9.95	10.02	9.89	9.92
5352	NYSE	DNP	Thu, Aug 22, 2013	9.93	10.02	9.89	9.91
5351	NYSE	DNP	Wed, Aug 21, 2013	9.93	9.94	9.82	9.91
5350	NYSE	DNP	Tue, Aug 20, 2013	9.86	10.02	9.79	9.97
5349	NYSE	DNP	Mon, Aug 19, 2013	9.91	9.91	9.75	9.76
5348	NYSE	DNP	Fri, Aug 16, 2013	9.95	9.96	9.85	9.90
5347	NYSE	DNP	Thu, Aug 15, 2013	10.00	10.00	9.89	9.92
5346	NYSE	DNP	Wed, Aug 14, 2013	10.09	10.10	10.00	10.00
5345	NYSE	DNP	Tue, Aug 13, 2013	10.10	10.14	10.06	10.08
5344	NYSE	DNP	Mon, Aug 12, 2013	10.15	10.15	10.04	10.09
5343	NYSE	DNP	Fri, Aug 9, 2013	10.06	10.12	10.00	10.02
5342	NYSE	DNP	Thu, Aug 8, 2013	10.15	10.19	10.06	10.07
5341	NYSE	DNP	Wed, Aug 7, 2013	10.09	10.15	10.07	10.10
5340	NYSE	DNP	Tue, Aug 6, 2013	10.11	10.13	10.06	10.07
5339	NYSE	DNP	Mon, Aug 5, 2013	10.12	10.17	10.08	10.13
5338	NYSE	DNP	Fri, Aug 2, 2013	10.12	10.14	10.01	10.12
5337	NYSE	DNP	Thu, Aug 1, 2013	10.10	10.17	10.04	10.06
5336	NYSE	DNP	Wed, Jul 31, 2013	10.14	10.14	10.02	10.05
5335	NYSE	DNP	Tue, Jul 30, 2013	10.18	10.21	10.12	10.14
5334	NYSE	DNP	Mon, Jul 29, 2013	10.22	10.23	10.16	10.19
5333	NYSE	DNP	Fri, Jul 26, 2013	10.24	10.26	10.18	10.23
5332	NYSE	DNP	Thu, Jul 25, 2013	10.11	10.25	10.11	10.23
5331	NYSE	DNP	Wed, Jul 24, 2013	10.15	10.18	10.11	10.14
5330	NYSE	DNP	Tue, Jul 23, 2013	10.16	10.20	10.11	10.19
5329	NYSE	DNP	Mon, Jul 22, 2013	10.11	10.18	10.07	10.11
5328	NYSE	DNP	Fri, Jul 19, 2013	10.07	10.12	10.06	10.11
5327	NYSE	DNP	Thu, Jul 18, 2013	10.03	10.12	10.03	10.08
5326	NYSE	DNP	Wed, Jul 17, 2013	10.04	10.09	10.00	10.03
5325	NYSE	DNP	Tue, Jul 16, 2013	10.08	10.12	10.02	10.04
5324	NYSE	DNP	Mon, Jul 15, 2013	10.00	10.14	9.99	10.10
5323	NYSE	DNP	Fri, Jul 12, 2013	10.04	10.07	9.91	9.96
5322	NYSE	DNP	Thu, Jul 11, 2013	9.98	10.08	9.98	10.04
5321	NYSE	DNP	Wed, Jul 10, 2013	9.85	9.97	9.82	9.96
5320	NYSE	DNP	Tue, Jul 9, 2013	9.85	9.85	9.76	9.80
5319	NYSE	DNP	Mon, Jul 8, 2013	9.77	9.85	9.72	9.77
5318	NYSE	DNP	Fri, Jul 5, 2013	9.84	9.88	9.73	9.75
5317	NYSE	DNP	Wed, Jul 3, 2013	9.80	9.85	9.75	9.83
5316	NYSE	DNP	Tue, Jul 2, 2013	9.77	9.86	9.77	9.80
5315	NYSE	DNP	Mon, Jul 1, 2013	9.90	9.94	9.76	9.80
5314	NYSE	DNP	Fri, Jun 28, 2013	9.81	9.91	9.81	9.82
5313	NYSE	DNP	Thu, Jun 27, 2013	9.95	9.97	9.86	9.87
5312	NYSE	DNP	Wed, Jun 26, 2013	9.92	9.96	9.84	9.94
5311	NYSE	DNP	Tue, Jun 25, 2013	9.85	9.91	9.75	9.90
5310	NYSE	DNP	Mon, Jun 24, 2013	9.77	9.79	9.63	9.71
5309	NYSE	DNP	Fri, Jun 21, 2013	9.79	9.83	9.66	9.81
5308	NYSE	DNP	Thu, Jun 20, 2013	9.93	9.94	9.70	9.72
5307	NYSE	DNP	Wed, Jun 19, 2013	10.12	10.12	9.94	9.95
5306	NYSE	DNP	Tue, Jun 18, 2013	10.06	10.12	10.03	10.10
5305	NYSE	DNP	Mon, Jun 17, 2013	10.16	10.20	10.07	10.08
5304	NYSE	DNP	Fri, Jun 14, 2013	10.06	10.10	10.03	10.10
5303	NYSE	DNP	Thu, Jun 13, 2013	9.88	10.04	9.81	10.01
5302	NYSE	DNP	Wed, Jun 12, 2013	10.06	10.09	9.85	9.88
5301	NYSE	DNP	Tue, Jun 11, 2013	9.99	10.06	9.94	9.99
5300	NYSE	DNP	Mon, Jun 10, 2013	10.11	10.18	9.99	10.04
5299	NYSE	DNP	Fri, Jun 7, 2013	9.95	10.07	9.93	10.01
5298	NYSE	DNP	Thu, Jun 6, 2013	9.83	9.93	9.80	9.92
5297	NYSE	DNP	Wed, Jun 5, 2013	9.95	9.96	9.80	9.81
5296	NYSE	DNP	Tue, Jun 4, 2013	9.88	9.96	9.87	9.92
5295	NYSE	DNP	Mon, Jun 3, 2013	9.95	10.02	9.83	9.88
5294	NYSE	DNP	Fri, May 31, 2013	10.15	10.20	9.96	9.97
5293	NYSE	DNP	Thu, May 30, 2013	10.22	10.26	10.11	10.15
5292	NYSE	DNP	Wed, May 29, 2013	10.40	10.40	10.15	10.18
5291	NYSE	DNP	Tue, May 28, 2013	10.64	10.67	10.43	10.48
5290	NYSE	DNP	Fri, May 24, 2013	10.58	10.58	10.46	10.52
5289	NYSE	DNP	Thu, May 23, 2013	10.61	10.61	10.46	10.51
5288	NYSE	DNP	Wed, May 22, 2013	10.73	10.77	10.62	10.68
5287	NYSE	DNP	Tue, May 21, 2013	10.66	10.74	10.66	10.73
5286	NYSE	DNP	Mon, May 20, 2013	10.63	10.67	10.62	10.66
5285	NYSE	DNP	Fri, May 17, 2013	10.63	10.64	10.59	10.64
5284	NYSE	DNP	Thu, May 16, 2013	10.58	10.60	10.54	10.58
5283	NYSE	DNP	Wed, May 15, 2013	10.60	10.63	10.58	10.60
5282	NYSE	DNP	Tue, May 14, 2013	10.50	10.60	10.47	10.60
5281	NYSE	DNP	Mon, May 13, 2013	10.48	10.50	10.43	10.46
5280	NYSE	DNP	Fri, May 10, 2013	10.51	10.56	10.46	10.48
5279	NYSE	DNP	Thu, May 9, 2013	10.48	10.51	10.41	10.45
5278	NYSE	DNP	Wed, May 8, 2013	10.48	10.48	10.43	10.43
5277	NYSE	DNP	Tue, May 7, 2013	10.47	10.50	10.41	10.48
5276	NYSE	DNP	Mon, May 6, 2013	10.44	10.46	10.41	10.42
5275	NYSE	DNP	Fri, May 3, 2013	10.46	10.50	10.43	10.43
5274	NYSE	DNP	Thu, May 2, 2013	10.46	10.48	10.42	10.46
5273	NYSE	DNP	Wed, May 1, 2013	10.50	10.52	10.40	10.40
5272	NYSE	DNP	Tue, Apr 30, 2013	10.51	10.51	10.45	10.49
5271	NYSE	DNP	Mon, Apr 29, 2013	10.49	10.56	10.47	10.50
5270	NYSE	DNP	Fri, Apr 26, 2013	10.48	10.54	10.46	10.50
5269	NYSE	DNP	Thu, Apr 25, 2013	10.43	10.55	10.43	10.52
5268	NYSE	DNP	Wed, Apr 24, 2013	10.42	10.48	10.40	10.46
5267	NYSE	DNP	Tue, Apr 23, 2013	10.44	10.45	10.39	10.42
5266	NYSE	DNP	Mon, Apr 22, 2013	10.42	10.43	10.36	10.41
5265	NYSE	DNP	Fri, Apr 19, 2013	10.37	10.42	10.35	10.41
5264	NYSE	DNP	Thu, Apr 18, 2013	10.40	10.49	10.31	10.37
5263	NYSE	DNP	Wed, Apr 17, 2013	10.27	10.39	10.25	10.39
5262	NYSE	DNP	Tue, Apr 16, 2013	10.26	10.39	10.26	10.36
5261	NYSE	DNP	Mon, Apr 15, 2013	10.28	10.29	10.20	10.21
5260	NYSE	DNP	Fri, Apr 12, 2013	10.26	10.29	10.25	10.28
5259	NYSE	DNP	Thu, Apr 11, 2013	10.29	10.31	10.27	10.29
5258	NYSE	DNP	Wed, Apr 10, 2013	10.24	10.30	10.18	10.28
5257	NYSE	DNP	Tue, Apr 9, 2013	10.20	10.22	10.19	10.22
5256	NYSE	DNP	Mon, Apr 8, 2013	10.21	10.21	10.15	10.21
5255	NYSE	DNP	Fri, Apr 5, 2013	10.21	10.22	10.17	10.19
5254	NYSE	DNP	Thu, Apr 4, 2013	10.18	10.22	10.16	10.20
5253	NYSE	DNP	Wed, Apr 3, 2013	10.19	10.20	10.15	10.18
5252	NYSE	DNP	Tue, Apr 2, 2013	10.12	10.19	10.10	10.18
5251	NYSE	DNP	Mon, Apr 1, 2013	10.18	10.21	10.11	10.13
5250	NYSE	DNP	Thu, Mar 28, 2013	10.20	10.21	10.14	10.14
5249	NYSE	DNP	Wed, Mar 27, 2013	10.18	10.20	10.16	10.20
5248	NYSE	DNP	Tue, Mar 26, 2013	10.30	10.30	10.16	10.18
5247	NYSE	DNP	Mon, Mar 25, 2013	10.25	10.28	10.22	10.26
5246	NYSE	DNP	Fri, Mar 22, 2013	10.24	10.25	10.21	10.25
5245	NYSE	DNP	Thu, Mar 21, 2013	10.16	10.23	10.15	10.21
5244	NYSE	DNP	Wed, Mar 20, 2013	10.18	10.21	10.16	10.16
5243	NYSE	DNP	Tue, Mar 19, 2013	10.18	10.19	10.13	10.19
5242	NYSE	DNP	Mon, Mar 18, 2013	10.14	10.18	10.11	10.13
5241	NYSE	DNP	Fri, Mar 15, 2013	10.16	10.16	10.10	10.13
5240	NYSE	DNP	Thu, Mar 14, 2013	10.18	10.21	10.14	10.14
5239	NYSE	DNP	Wed, Mar 13, 2013	10.20	10.24	10.16	10.22
5238	NYSE	DNP	Tue, Mar 12, 2013	10.18	10.24	10.17	10.18
5237	NYSE	DNP	Mon, Mar 11, 2013	10.14	10.24	10.13	10.24
5236	NYSE	DNP	Fri, Mar 8, 2013	10.14	10.17	10.09	10.11
5235	NYSE	DNP	Thu, Mar 7, 2013	10.12	10.17	10.10	10.12
5234	NYSE	DNP	Wed, Mar 6, 2013	10.20	10.22	10.12	10.12
5233	NYSE	DNP	Tue, Mar 5, 2013	10.21	10.22	10.17	10.20
5232	NYSE	DNP	Mon, Mar 4, 2013	10.16	10.24	10.13	10.20
5231	NYSE	DNP	Fri, Mar 1, 2013	10.06	10.18	10.05	10.14
5230	NYSE	DNP	Thu, Feb 28, 2013	10.08	10.15	10.04	10.08
5229	NYSE	DNP	Wed, Feb 27, 2013	10.05	10.14	10.02	10.13
5228	NYSE	DNP	Tue, Feb 26, 2013	10.00	10.05	9.96	10.02
5227	NYSE	DNP	Mon, Feb 25, 2013	10.12	10.18	10.06	10.10
5226	NYSE	DNP	Fri, Feb 22, 2013	10.12	10.15	10.04	10.12
5225	NYSE	DNP	Thu, Feb 21, 2013	10.23	10.23	10.02	10.04
5224	NYSE	DNP	Wed, Feb 20, 2013	10.25	10.29	10.21	10.21
5223	NYSE	DNP	Tue, Feb 19, 2013	10.24	10.28	10.20	10.26
5222	NYSE	DNP	Fri, Feb 15, 2013	10.14	10.23	10.14	10.20
5221	NYSE	DNP	Thu, Feb 14, 2013	10.17	10.20	10.11	10.17
5220	NYSE	DNP	Wed, Feb 13, 2013	10.22	10.29	10.17	10.20
5219	NYSE	DNP	Tue, Feb 12, 2013	10.17	10.26	10.17	10.22
5218	NYSE	DNP	Mon, Feb 11, 2013	10.24	10.24	10.14	10.20
5217	NYSE	DNP	Fri, Feb 8, 2013	10.05	10.14	10.04	10.14
5216	NYSE	DNP	Thu, Feb 7, 2013	10.03	10.08	10.01	10.05
5215	NYSE	DNP	Wed, Feb 6, 2013	10.07	10.08	10.02	10.05
5214	NYSE	DNP	Tue, Feb 5, 2013	10.07	10.08	10.00	10.07
5213	NYSE	DNP	Mon, Feb 4, 2013	9.97	10.06	9.95	10.06
5212	NYSE	DNP	Fri, Feb 1, 2013	10.00	10.05	9.95	9.95
5211	NYSE	DNP	Thu, Jan 31, 2013	10.00	10.02	9.91	9.97
5210	NYSE	DNP	Wed, Jan 30, 2013	10.05	10.09	9.99	9.99
5209	NYSE	DNP	Tue, Jan 29, 2013	10.04	10.14	10.01	10.09
5208	NYSE	DNP	Mon, Jan 28, 2013	10.13	10.15	10.06	10.15
5207	NYSE	DNP	Fri, Jan 25, 2013	10.05	10.09	10.03	10.08
5206	NYSE	DNP	Thu, Jan 24, 2013	10.12	10.13	10.00	10.03
5205	NYSE	DNP	Wed, Jan 23, 2013	10.09	10.14	10.05	10.11
5204	NYSE	DNP	Tue, Jan 22, 2013	9.95	10.09	9.95	10.04
5203	NYSE	DNP	Fri, Jan 18, 2013	9.97	10.02	9.95	10.00
5202	NYSE	DNP	Thu, Jan 17, 2013	9.99	10.00	9.91	9.94
5201	NYSE	DNP	Wed, Jan 16, 2013	9.88	9.99	9.87	9.95
5200	NYSE	DNP	Tue, Jan 15, 2013	9.96	9.97	9.90	9.92
5199	NYSE	DNP	Mon, Jan 14, 2013	9.93	9.98	9.88	9.97
5198	NYSE	DNP	Fri, Jan 11, 2013	9.88	9.99	9.84	9.98
5197	NYSE	DNP	Thu, Jan 10, 2013	9.92	9.92	9.85	9.90
5196	NYSE	DNP	Wed, Jan 9, 2013	9.75	9.82	9.72	9.82
5195	NYSE	DNP	Tue, Jan 8, 2013	9.67	9.75	9.62	9.73
5194	NYSE	DNP	Mon, Jan 7, 2013	9.79	9.80	9.60	9.72
5193	NYSE	DNP	Fri, Jan 4, 2013	9.73	9.80	9.68	9.74
5192	NYSE	DNP	Thu, Jan 3, 2013	9.59	9.69	9.53	9.67
5191	NYSE	DNP	Wed, Jan 2, 2013	9.54	9.61	9.50	9.56
5190	NYSE	DNP	Mon, Dec 31, 2012	9.00	9.48	9.00	9.47
5189	NYSE	DNP	Fri, Dec 28, 2012	9.03	9.13	9.00	9.01
5188	NYSE	DNP	Thu, Dec 27, 2012	9.14	9.18	9.03	9.09
5187	NYSE	DNP	Wed, Dec 26, 2012	9.25	9.29	9.16	9.17
5186	NYSE	DNP	Mon, Dec 24, 2012	9.21	9.28	9.19	9.23
5185	NYSE	DNP	Fri, Dec 21, 2012	9.26	9.31	9.25	9.31
5184	NYSE	DNP	Thu, Dec 20, 2012	9.33	9.36	9.27	9.34
5183	NYSE	DNP	Wed, Dec 19, 2012	9.27	9.38	9.26	9.31
5182	NYSE	DNP	Tue, Dec 18, 2012	9.21	9.34	9.15	9.30
5181	NYSE	DNP	Mon, Dec 17, 2012	9.23	9.31	9.19	9.22
5180	NYSE	DNP	Fri, Dec 14, 2012	9.22	9.29	9.18	9.18
5179	NYSE	DNP	Thu, Dec 13, 2012	9.27	9.29	9.23	9.23
5178	NYSE	DNP	Wed, Dec 12, 2012	9.29	9.34	9.26	9.27
5177	NYSE	DNP	Tue, Dec 11, 2012	9.29	9.37	9.26	9.31
5176	NYSE	DNP	Mon, Dec 10, 2012	9.35	9.35	9.21	9.33
5175	NYSE	DNP	Fri, Dec 7, 2012	9.21	9.26	9.18	9.21
5174	NYSE	DNP	Thu, Dec 6, 2012	9.22	9.29	9.20	9.24
5173	NYSE	DNP	Wed, Dec 5, 2012	9.16	9.32	9.13	9.27
5172	NYSE	DNP	Tue, Dec 4, 2012	9.38	9.41	9.16	9.16
5171	NYSE	DNP	Mon, Dec 3, 2012	9.41	9.48	9.38	9.40
5170	NYSE	DNP	Fri, Nov 30, 2012	9.44	9.51	9.41	9.46
5169	NYSE	DNP	Thu, Nov 29, 2012	9.50	9.53	9.45	9.47
5168	NYSE	DNP	Wed, Nov 28, 2012	9.48	9.50	9.42	9.48
5167	NYSE	DNP	Tue, Nov 27, 2012	9.50	9.54	9.45	9.53
5166	NYSE	DNP	Mon, Nov 26, 2012	9.46	9.52	9.45	9.49
5165	NYSE	DNP	Fri, Nov 23, 2012	9.49	9.53	9.43	9.48
5164	NYSE	DNP	Wed, Nov 21, 2012	9.45	9.49	9.43	9.49
5163	NYSE	DNP	Tue, Nov 20, 2012	9.36	9.46	9.36	9.46
5162	NYSE	DNP	Mon, Nov 19, 2012	9.35	9.41	9.30	9.36
5161	NYSE	DNP	Fri, Nov 16, 2012	8.90	9.25	8.84	9.23
5160	NYSE	DNP	Thu, Nov 15, 2012	8.97	9.08	8.78	8.94
5159	NYSE	DNP	Wed, Nov 14, 2012	9.50	9.51	8.93	8.97
5158	NYSE	DNP	Tue, Nov 13, 2012	9.48	9.54	9.40	9.47
5157	NYSE	DNP	Mon, Nov 12, 2012	9.55	9.57	9.47	9.48
5156	NYSE	DNP	Fri, Nov 9, 2012	9.63	9.82	9.47	9.57
5155	NYSE	DNP	Thu, Nov 8, 2012	9.75	9.77	9.68	9.70
5154	NYSE	DNP	Wed, Nov 7, 2012	9.84	9.88	9.67	9.72
5153	NYSE	DNP	Tue, Nov 6, 2012	10.08	10.10	9.82	9.82
5152	NYSE	DNP	Mon, Nov 5, 2012	9.98	9.98	9.86	9.89
5151	NYSE	DNP	Fri, Nov 2, 2012	9.95	9.98	9.92	9.97
5150	NYSE	DNP	Thu, Nov 1, 2012	10.00	10.00	9.96	9.98
5149	NYSE	DNP	Wed, Oct 31, 2012	9.93	10.02	9.89	10.02
5148	NYSE	DNP	Fri, Oct 26, 2012	9.98	10.00	9.93	10.00
5147	NYSE	DNP	Thu, Oct 25, 2012	10.02	10.03	9.95	9.98
5146	NYSE	DNP	Wed, Oct 24, 2012	9.92	10.00	9.88	10.00
5145	NYSE	DNP	Tue, Oct 23, 2012	9.91	9.92	9.86	9.92
5144	NYSE	DNP	Mon, Oct 22, 2012	9.95	9.95	9.90	9.93
5143	NYSE	DNP	Fri, Oct 19, 2012	9.93	9.94	9.88	9.93
5142	NYSE	DNP	Thu, Oct 18, 2012	9.94	9.95	9.87	9.92
5141	NYSE	DNP	Wed, Oct 17, 2012	9.92	9.95	9.87	9.93
5140	NYSE	DNP	Tue, Oct 16, 2012	9.91	9.95	9.91	9.91
5139	NYSE	DNP	Mon, Oct 15, 2012	9.93	9.93	9.85	9.92
5138	NYSE	DNP	Fri, Oct 12, 2012	9.95	9.99	9.87	9.87
5137	NYSE	DNP	Thu, Oct 11, 2012	9.96	10.05	9.90	9.98
5136	NYSE	DNP	Wed, Oct 10, 2012	10.05	10.05	9.83	9.89
5135	NYSE	DNP	Tue, Oct 9, 2012	10.03	10.04	9.96	10.00
5134	NYSE	DNP	Mon, Oct 8, 2012	10.00	10.06	9.99	10.06
5133	NYSE	DNP	Fri, Oct 5, 2012	10.06	10.07	9.98	10.01
5132	NYSE	DNP	Thu, Oct 4, 2012	9.95	10.06	9.93	10.06
5131	NYSE	DNP	Wed, Oct 3, 2012	9.90	9.94	9.84	9.93
5130	NYSE	DNP	Tue, Oct 2, 2012	9.79	9.86	9.75	9.84
5129	NYSE	DNP	Mon, Oct 1, 2012	9.88	9.88	9.74	9.75
5128	NYSE	DNP	Fri, Sep 28, 2012	9.88	9.92	9.80	9.86
5127	NYSE	DNP	Thu, Sep 27, 2012	9.99	9.99	9.87	9.87
5126	NYSE	DNP	Wed, Sep 26, 2012	9.83	9.94	9.80	9.94
5125	NYSE	DNP	Tue, Sep 25, 2012	9.97	10.00	9.73	9.81
5124	NYSE	DNP	Mon, Sep 24, 2012	10.12	10.22	9.98	10.03
5123	NYSE	DNP	Fri, Sep 21, 2012	9.99	10.19	9.97	10.19
5122	NYSE	DNP	Thu, Sep 20, 2012	9.89	10.16	9.85	10.02
5121	NYSE	DNP	Wed, Sep 19, 2012	9.90	9.93	9.84	9.87
5120	NYSE	DNP	Tue, Sep 18, 2012	9.98	10.00	9.90	9.90
5119	NYSE	DNP	Mon, Sep 17, 2012	9.97	10.02	9.95	9.99
5118	NYSE	DNP	Fri, Sep 14, 2012	9.99	10.04	9.92	9.97
5117	NYSE	DNP	Thu, Sep 13, 2012	10.00	10.05	9.97	9.99
5116	NYSE	DNP	Wed, Sep 12, 2012	10.05	10.06	9.96	10.03
5115	NYSE	DNP	Tue, Sep 11, 2012	10.03	10.09	9.97	10.05
5114	NYSE	DNP	Mon, Sep 10, 2012	10.00	10.12	9.99	10.00
5113	NYSE	DNP	Fri, Sep 7, 2012	9.98	10.04	9.90	9.99
5112	NYSE	DNP	Thu, Sep 6, 2012	9.86	9.98	9.80	9.90
5111	NYSE	DNP	Wed, Sep 5, 2012	10.05	10.07	9.81	9.90
5110	NYSE	DNP	Tue, Sep 4, 2012	10.50	10.50	10.10	10.16
5109	NYSE	DNP	Fri, Aug 31, 2012	10.70	10.70	10.51	10.51
5108	NYSE	DNP	Thu, Aug 30, 2012	10.63	10.66	10.57	10.64
5107	NYSE	DNP	Wed, Aug 29, 2012	10.63	10.63	10.55	10.60
5106	NYSE	DNP	Tue, Aug 28, 2012	10.66	10.69	10.57	10.66
5105	NYSE	DNP	Mon, Aug 27, 2012	10.58	10.64	10.54	10.57
5104	NYSE	DNP	Fri, Aug 24, 2012	10.55	10.61	10.51	10.61
5103	NYSE	DNP	Thu, Aug 23, 2012	10.55	10.61	10.39	10.55
5102	NYSE	DNP	Wed, Aug 22, 2012	10.60	10.62	10.40	10.48
5101	NYSE	DNP	Tue, Aug 21, 2012	10.64	10.66	10.52	10.61
5100	NYSE	DNP	Mon, Aug 20, 2012	10.86	10.93	10.80	10.88
5099	NYSE	DNP	Fri, Aug 17, 2012	10.81	10.87	10.75	10.80
5098	NYSE	DNP	Thu, Aug 16, 2012	10.63	10.77	10.63	10.75
5097	NYSE	DNP	Wed, Aug 15, 2012	10.84	10.84	10.64	10.67
5096	NYSE	DNP	Tue, Aug 14, 2012	11.03	11.03	10.86	10.87
5095	NYSE	DNP	Mon, Aug 13, 2012	11.00	11.09	10.95	10.97
5094	NYSE	DNP	Fri, Aug 10, 2012	10.94	11.06	10.75	10.96
5093	NYSE	DNP	Thu, Aug 9, 2012	11.15	11.32	11.09	11.09
5092	NYSE	DNP	Wed, Aug 8, 2012	11.30	11.34	11.02	11.06
5091	NYSE	DNP	Tue, Aug 7, 2012	11.45	11.46	11.33	11.36
5090	NYSE	DNP	Mon, Aug 6, 2012	11.32	11.41	11.30	11.40
5089	NYSE	DNP	Fri, Aug 3, 2012	11.29	11.45	11.20	11.36
5088	NYSE	DNP	Thu, Aug 2, 2012	11.17	11.30	11.17	11.24
5087	NYSE	DNP	Wed, Aug 1, 2012	11.19	11.30	11.11	11.24
5086	NYSE	DNP	Tue, Jul 31, 2012	11.07	11.22	11.07	11.17
5085	NYSE	DNP	Mon, Jul 30, 2012	11.42	11.45	10.90	11.07
5084	NYSE	DNP	Fri, Jul 27, 2012	11.57	11.58	11.45	11.45
5083	NYSE	DNP	Thu, Jul 26, 2012	11.51	11.60	11.51	11.55
5082	NYSE	DNP	Wed, Jul 25, 2012	11.58	11.59	11.46	11.54
5081	NYSE	DNP	Tue, Jul 24, 2012	11.59	11.60	11.50	11.53
5080	NYSE	DNP	Mon, Jul 23, 2012	11.45	11.60	11.45	11.60
5079	NYSE	DNP	Fri, Jul 20, 2012	11.58	11.58	11.45	11.52
5078	NYSE	DNP	Thu, Jul 19, 2012	11.58	11.58	11.48	11.48
5077	NYSE	DNP	Wed, Jul 18, 2012	11.48	11.58	11.45	11.52
5076	NYSE	DNP	Tue, Jul 17, 2012	11.46	11.50	11.43	11.50
5075	NYSE	DNP	Mon, Jul 16, 2012	11.52	11.52	11.35	11.44
5074	NYSE	DNP	Fri, Jul 13, 2012	11.35	11.40	11.34	11.40
5073	NYSE	DNP	Thu, Jul 12, 2012	11.34	11.40	11.34	11.37
5072	NYSE	DNP	Wed, Jul 11, 2012	11.35	11.40	11.26	11.31
5071	NYSE	DNP	Tue, Jul 10, 2012	11.33	11.39	11.32	11.37
5070	NYSE	DNP	Mon, Jul 9, 2012	11.24	11.32	11.24	11.32
5069	NYSE	DNP	Fri, Jul 6, 2012	11.19	11.26	11.19	11.23
5068	NYSE	DNP	Thu, Jul 5, 2012	11.22	11.25	11.17	11.25
5067	NYSE	DNP	Tue, Jul 3, 2012	11.20	11.21	11.16	11.21
5066	NYSE	DNP	Mon, Jul 2, 2012	11.20	11.20	11.14	11.18
5065	NYSE	DNP	Fri, Jun 29, 2012	11.21	11.21	11.11	11.12
5064	NYSE	DNP	Thu, Jun 28, 2012	11.15	11.21	11.09	11.11
5063	NYSE	DNP	Wed, Jun 27, 2012	11.21	11.25	11.12	11.13
5062	NYSE	DNP	Tue, Jun 26, 2012	11.20	11.24	11.17	11.23
5061	NYSE	DNP	Mon, Jun 25, 2012	11.17	11.25	11.11	11.22
5060	NYSE	DNP	Fri, Jun 22, 2012	11.14	11.24	11.14	11.21
5059	NYSE	DNP	Thu, Jun 21, 2012	11.25	11.25	11.11	11.17
5058	NYSE	DNP	Wed, Jun 20, 2012	11.17	11.25	11.10	11.23
5057	NYSE	DNP	Tue, Jun 19, 2012	11.14	11.25	11.14	11.23
5056	NYSE	DNP	Mon, Jun 18, 2012	11.10	11.19	11.05	11.16
5055	NYSE	DNP	Fri, Jun 15, 2012	11.17	11.19	11.11	11.12
5054	NYSE	DNP	Thu, Jun 14, 2012	11.12	11.18	11.08	11.12
5053	NYSE	DNP	Wed, Jun 13, 2012	11.07	11.14	11.00	11.11
5052	NYSE	DNP	Tue, Jun 12, 2012	11.06	11.19	10.98	11.00
5051	NYSE	DNP	Mon, Jun 11, 2012	11.15	11.17	11.00	11.11
5050	NYSE	DNP	Fri, Jun 8, 2012	10.96	11.05	10.90	11.05
5049	NYSE	DNP	Thu, Jun 7, 2012	10.87	10.95	10.86	10.93
5048	NYSE	DNP	Wed, Jun 6, 2012	10.85	10.92	10.83	10.89
5047	NYSE	DNP	Tue, Jun 5, 2012	10.83	10.86	10.76	10.82
5046	NYSE	DNP	Mon, Jun 4, 2012	10.95	10.95	10.73	10.82
5045	NYSE	DNP	Fri, Jun 1, 2012	10.77	10.93	10.70	10.89
5044	NYSE	DNP	Thu, May 31, 2012	10.83	10.89	10.75	10.79
5043	NYSE	DNP	Wed, May 30, 2012	10.86	10.89	10.74	10.78
5042	NYSE	DNP	Tue, May 29, 2012	10.86	10.95	10.81	10.95
5041	NYSE	DNP	Fri, May 25, 2012	10.94	10.94	10.87	10.90
5040	NYSE	DNP	Thu, May 24, 2012	10.94	10.95	10.88	10.93
5039	NYSE	DNP	Wed, May 23, 2012	10.89	10.94	10.87	10.94
5038	NYSE	DNP	Tue, May 22, 2012	10.87	10.95	10.85	10.93
5037	NYSE	DNP	Mon, May 21, 2012	10.83	10.89	10.82	10.84
5036	NYSE	DNP	Fri, May 18, 2012	10.90	10.90	10.82	10.85
5035	NYSE	DNP	Thu, May 17, 2012	10.85	10.95	10.82	10.90
5034	NYSE	DNP	Wed, May 16, 2012	10.90	10.92	10.82	10.90
5033	NYSE	DNP	Tue, May 15, 2012	10.83	10.94	10.80	10.90
5032	NYSE	DNP	Mon, May 14, 2012	10.78	10.84	10.66	10.75
5031	NYSE	DNP	Fri, May 11, 2012	10.88	10.95	10.82	10.85
5030	NYSE	DNP	Thu, May 10, 2012	10.79	10.96	10.76	10.92
5029	NYSE	DNP	Wed, May 9, 2012	10.70	10.75	10.65	10.67
5028	NYSE	DNP	Tue, May 8, 2012	10.76	10.78	10.64	10.75
5027	NYSE	DNP	Mon, May 7, 2012	10.71	10.84	10.61	10.80
5026	NYSE	DNP	Fri, May 4, 2012	10.74	10.78	10.65	10.68
5025	NYSE	DNP	Thu, May 3, 2012	10.70	10.77	10.66	10.71
5024	NYSE	DNP	Wed, May 2, 2012	10.63	10.77	10.60	10.67
5023	NYSE	DNP	Tue, May 1, 2012	10.81	10.82	10.65	10.70
5022	NYSE	DNP	Mon, Apr 30, 2012	10.70	10.84	10.67	10.80
5021	NYSE	DNP	Fri, Apr 27, 2012	10.79	10.84	10.71	10.72
5020	NYSE	DNP	Thu, Apr 26, 2012	10.85	10.86	10.66	10.82
5019	NYSE	DNP	Wed, Apr 25, 2012	10.83	10.98	10.83	10.92
5018	NYSE	DNP	Tue, Apr 24, 2012	10.76	10.84	10.71	10.83
5017	NYSE	DNP	Mon, Apr 23, 2012	10.65	10.85	10.65	10.80
5016	NYSE	DNP	Fri, Apr 20, 2012	10.70	10.78	10.59	10.72
5015	NYSE	DNP	Thu, Apr 19, 2012	10.49	10.67	10.45	10.59
5014	NYSE	DNP	Wed, Apr 18, 2012	10.40	10.50	10.35	10.47
5013	NYSE	DNP	Tue, Apr 17, 2012	10.37	10.49	10.33	10.38
5012	NYSE	DNP	Mon, Apr 16, 2012	10.39	10.44	10.31	10.32
5011	NYSE	DNP	Fri, Apr 13, 2012	10.33	10.44	10.29	10.43
5010	NYSE	DNP	Thu, Apr 12, 2012	10.19	10.32	10.16	10.32
5009	NYSE	DNP	Wed, Apr 11, 2012	10.19	10.27	10.11	10.15
5008	NYSE	DNP	Tue, Apr 10, 2012	10.23	10.34	10.10	10.10
5007	NYSE	DNP	Mon, Apr 9, 2012	10.30	10.33	10.15	10.20
5006	NYSE	DNP	Thu, Apr 5, 2012	10.32	10.44	10.25	10.31
5005	NYSE	DNP	Wed, Apr 4, 2012	10.22	10.35	10.16	10.30
5004	NYSE	DNP	Tue, Apr 3, 2012	10.37	10.37	10.10	10.17
5003	NYSE	DNP	Mon, Apr 2, 2012	10.10	10.37	10.10	10.31
5002	NYSE	DNP	Fri, Mar 30, 2012	10.17	10.24	10.07	10.10
5001	NYSE	DNP	Thu, Mar 29, 2012	10.39	10.45	10.14	10.20
5000	NYSE	DNP	Wed, Mar 28, 2012	10.67	10.71	10.42	10.42
4999	NYSE	DNP	Tue, Mar 27, 2012	10.54	10.77	10.54	10.77
4998	NYSE	DNP	Mon, Mar 26, 2012	10.81	10.85	10.61	10.61
4997	NYSE	DNP	Fri, Mar 23, 2012	10.55	10.84	10.54	10.81
4996	NYSE	DNP	Thu, Mar 22, 2012	10.41	10.68	10.40	10.60
4995	NYSE	DNP	Wed, Mar 21, 2012	10.41	10.53	10.38	10.46
4994	NYSE	DNP	Tue, Mar 20, 2012	10.60	10.67	10.12	10.47
4993	NYSE	DNP	Mon, Mar 19, 2012	11.04	11.04	10.66	10.68
4992	NYSE	DNP	Fri, Mar 16, 2012	11.13	11.19	11.11	11.11
4991	NYSE	DNP	Thu, Mar 15, 2012	11.13	11.17	11.08	11.14
4990	NYSE	DNP	Wed, Mar 14, 2012	11.23	11.24	11.12	11.13
4989	NYSE	DNP	Tue, Mar 13, 2012	11.34	11.38	11.21	11.23
4988	NYSE	DNP	Mon, Mar 12, 2012	11.34	11.38	11.19	11.26
4987	NYSE	DNP	Fri, Mar 9, 2012	11.20	11.25	11.16	11.24
4986	NYSE	DNP	Thu, Mar 8, 2012	11.21	11.25	11.14	11.15
4985	NYSE	DNP	Wed, Mar 7, 2012	11.10	11.24	11.07	11.22
4984	NYSE	DNP	Tue, Mar 6, 2012	11.25	11.25	11.03	11.08
4983	NYSE	DNP	Mon, Mar 5, 2012	11.24	11.30	11.22	11.23
4982	NYSE	DNP	Fri, Mar 2, 2012	11.33	11.34	11.24	11.27
4981	NYSE	DNP	Thu, Mar 1, 2012	11.32	11.33	11.28	11.29
4980	NYSE	DNP	Wed, Feb 29, 2012	11.35	11.39	11.26	11.33
4979	NYSE	DNP	Tue, Feb 28, 2012	11.33	11.42	11.30	11.32
4978	NYSE	DNP	Mon, Feb 27, 2012	11.38	11.39	11.30	11.33
4977	NYSE	DNP	Fri, Feb 24, 2012	11.38	11.47	11.37	11.41
4976	NYSE	DNP	Thu, Feb 23, 2012	11.28	11.41	11.27	11.40
4975	NYSE	DNP	Wed, Feb 22, 2012	11.26	11.34	11.25	11.27
4974	NYSE	DNP	Tue, Feb 21, 2012	11.27	11.34	11.24	11.28
4973	NYSE	DNP	Fri, Feb 17, 2012	11.24	11.28	11.23	11.27
4972	NYSE	DNP	Thu, Feb 16, 2012	11.26	11.27	11.21	11.24
4971	NYSE	DNP	Wed, Feb 15, 2012	11.26	11.32	11.21	11.27
4970	NYSE	DNP	Tue, Feb 14, 2012	11.25	11.26	11.18	11.22
4969	NYSE	DNP	Mon, Feb 13, 2012	11.30	11.35	11.21	11.21
4968	NYSE	DNP	Fri, Feb 10, 2012	11.29	11.35	11.21	11.29
4967	NYSE	DNP	Thu, Feb 9, 2012	11.27	11.28	11.20	11.21
4966	NYSE	DNP	Wed, Feb 8, 2012	11.25	11.25	11.18	11.19
4965	NYSE	DNP	Tue, Feb 7, 2012	11.29	11.29	11.17	11.17
4964	NYSE	DNP	Mon, Feb 6, 2012	11.22	11.24	11.14	11.18
4963	NYSE	DNP	Fri, Feb 3, 2012	11.25	11.31	11.15	11.15
4962	NYSE	DNP	Thu, Feb 2, 2012	11.25	11.31	11.20	11.26
4961	NYSE	DNP	Wed, Feb 1, 2012	11.15	11.25	11.15	11.24
4960	NYSE	DNP	Tue, Jan 31, 2012	11.23	11.26	11.15	11.15
4959	NYSE	DNP	Mon, Jan 30, 2012	11.25	11.25	11.16	11.24
4958	NYSE	DNP	Fri, Jan 27, 2012	11.25	11.35	11.23	11.26
4957	NYSE	DNP	Thu, Jan 26, 2012	11.31	11.34	11.28	11.29
4956	NYSE	DNP	Wed, Jan 25, 2012	11.29	11.32	11.20	11.29
4955	NYSE	DNP	Tue, Jan 24, 2012	11.34	11.35	11.14	11.23
4954	NYSE	DNP	Mon, Jan 23, 2012	11.25	11.36	11.19	11.23
4953	NYSE	DNP	Fri, Jan 20, 2012	11.32	11.37	11.23	11.25
4952	NYSE	DNP	Thu, Jan 19, 2012	11.19	11.34	11.16	11.29
4951	NYSE	DNP	Wed, Jan 18, 2012	11.15	11.21	11.11	11.19
4950	NYSE	DNP	Tue, Jan 17, 2012	11.18	11.18	11.10	11.11
4949	NYSE	DNP	Fri, Jan 13, 2012	11.14	11.18	11.10	11.18
4948	NYSE	DNP	Thu, Jan 12, 2012	11.03	11.17	10.97	11.15
4947	NYSE	DNP	Wed, Jan 11, 2012	11.02	11.18	11.01	11.12
4946	NYSE	DNP	Tue, Jan 10, 2012	11.07	11.15	11.00	11.09
4945	NYSE	DNP	Mon, Jan 9, 2012	11.03	11.06	10.91	10.95
4944	NYSE	DNP	Fri, Jan 6, 2012	10.97	11.04	10.91	10.96
4943	NYSE	DNP	Thu, Jan 5, 2012	10.85	10.96	10.80	10.96
4942	NYSE	DNP	Wed, Jan 4, 2012	10.86	10.94	10.75	10.81
4941	NYSE	DNP	Tue, Jan 3, 2012	10.97	10.97	10.71	10.84
4940	NYSE	DNP	Fri, Dec 30, 2011	10.70	10.94	10.70	10.92
4939	NYSE	DNP	Thu, Dec 29, 2011	11.04	11.06	10.36	10.69
4938	NYSE	DNP	Wed, Dec 28, 2011	11.09	11.10	10.91	11.09
4937	NYSE	DNP	Tue, Dec 27, 2011	11.00	11.18	10.93	11.15
4936	NYSE	DNP	Fri, Dec 23, 2011	10.97	11.04	10.93	10.95
4935	NYSE	DNP	Thu, Dec 22, 2011	11.04	11.07	10.95	10.95
4934	NYSE	DNP	Wed, Dec 21, 2011	10.97	11.08	10.94	11.04
4933	NYSE	DNP	Tue, Dec 20, 2011	11.04	11.18	10.96	10.97
4932	NYSE	DNP	Mon, Dec 19, 2011	11.05	11.12	11.01	11.02
4931	NYSE	DNP	Fri, Dec 16, 2011	11.02	11.11	10.97	11.07
4930	NYSE	DNP	Thu, Dec 15, 2011	10.98	11.03	10.94	10.98
4929	NYSE	DNP	Wed, Dec 14, 2011	10.96	10.98	10.85	10.95
4928	NYSE	DNP	Tue, Dec 13, 2011	10.95	10.99	10.84	10.95
4927	NYSE	DNP	Mon, Dec 12, 2011	10.94	11.00	10.84	10.89
4926	NYSE	DNP	Fri, Dec 9, 2011	10.95	11.00	10.91	10.99
4925	NYSE	DNP	Thu, Dec 8, 2011	10.94	11.00	10.89	11.00
4924	NYSE	DNP	Wed, Dec 7, 2011	10.93	10.97	10.87	10.92
4923	NYSE	DNP	Tue, Dec 6, 2011	10.90	10.92	10.80	10.91
4922	NYSE	DNP	Mon, Dec 5, 2011	10.76	10.92	10.76	10.90
4921	NYSE	DNP	Fri, Dec 2, 2011	10.92	10.92	10.75	10.79
4920	NYSE	DNP	Thu, Dec 1, 2011	10.73	10.98	10.71	10.88
4919	NYSE	DNP	Wed, Nov 30, 2011	10.67	10.77	10.64	10.74
4918	NYSE	DNP	Tue, Nov 29, 2011	10.67	10.67	10.60	10.62
4917	NYSE	DNP	Mon, Nov 28, 2011	10.70	10.72	10.57	10.60
4916	NYSE	DNP	Fri, Nov 25, 2011	10.60	10.67	10.57	10.59
4915	NYSE	DNP	Wed, Nov 23, 2011	10.68	10.70	10.60	10.61
4914	NYSE	DNP	Tue, Nov 22, 2011	10.80	10.80	10.66	10.70
4913	NYSE	DNP	Mon, Nov 21, 2011	10.64	10.81	10.56	10.81
4912	NYSE	DNP	Fri, Nov 18, 2011	10.65	10.75	10.63	10.75
4911	NYSE	DNP	Thu, Nov 17, 2011	10.68	10.71	10.57	10.67
4910	NYSE	DNP	Wed, Nov 16, 2011	10.70	10.83	10.61	10.62
4909	NYSE	DNP	Tue, Nov 15, 2011	10.85	10.87	10.67	10.67
4908	NYSE	DNP	Mon, Nov 14, 2011	10.83	10.88	10.75	10.85
4907	NYSE	DNP	Fri, Nov 11, 2011	10.81	10.85	10.72	10.82
4906	NYSE	DNP	Thu, Nov 10, 2011	10.70	10.83	10.70	10.79
4905	NYSE	DNP	Wed, Nov 9, 2011	10.60	10.69	10.50	10.64
4904	NYSE	DNP	Tue, Nov 8, 2011	10.68	10.73	10.62	10.66
4903	NYSE	DNP	Mon, Nov 7, 2011	10.68	10.70	10.56	10.70
4902	NYSE	DNP	Fri, Nov 4, 2011	10.61	10.66	10.53	10.63
4901	NYSE	DNP	Thu, Nov 3, 2011	10.67	10.70	10.47	10.70
4900	NYSE	DNP	Wed, Nov 2, 2011	10.52	10.69	10.51	10.63
4899	NYSE	DNP	Tue, Nov 1, 2011	10.49	10.56	10.35	10.48
4898	NYSE	DNP	Mon, Oct 31, 2011	10.62	10.64	10.45	10.56
4897	NYSE	DNP	Fri, Oct 28, 2011	10.62	10.69	10.52	10.67
4896	NYSE	DNP	Thu, Oct 27, 2011	10.75	10.75	10.54	10.56
4895	NYSE	DNP	Wed, Oct 26, 2011	10.44	10.68	10.40	10.55
4894	NYSE	DNP	Tue, Oct 25, 2011	10.68	10.70	10.41	10.42
4893	NYSE	DNP	Mon, Oct 24, 2011	10.29	10.85	10.29	10.74
4892	NYSE	DNP	Fri, Oct 21, 2011	10.36	10.39	10.25	10.35
4891	NYSE	DNP	Thu, Oct 20, 2011	10.20	10.45	10.20	10.27
4890	NYSE	DNP	Wed, Oct 19, 2011	10.20	10.25	10.15	10.20
4889	NYSE	DNP	Tue, Oct 18, 2011	10.13	10.21	10.13	10.19
4888	NYSE	DNP	Mon, Oct 17, 2011	10.18	10.20	10.06	10.15
4887	NYSE	DNP	Fri, Oct 14, 2011	10.17	10.20	10.06	10.20
4886	NYSE	DNP	Thu, Oct 13, 2011	10.07	10.18	10.05	10.12
4885	NYSE	DNP	Wed, Oct 12, 2011	10.16	10.20	10.05	10.11
4884	NYSE	DNP	Tue, Oct 11, 2011	10.14	10.19	10.08	10.16
4883	NYSE	DNP	Mon, Oct 10, 2011	9.92	10.20	9.92	10.13
4882	NYSE	DNP	Fri, Oct 7, 2011	9.96	9.99	9.90	9.90
4881	NYSE	DNP	Thu, Oct 6, 2011	9.98	9.98	9.93	9.97
4880	NYSE	DNP	Wed, Oct 5, 2011	9.85	9.99	9.80	9.96
4879	NYSE	DNP	Tue, Oct 4, 2011	9.90	9.91	9.65	9.84
4878	NYSE	DNP	Mon, Oct 3, 2011	10.00	10.00	9.80	9.90
4877	NYSE	DNP	Fri, Sep 30, 2011	9.95	10.00	9.88	10.00
4876	NYSE	DNP	Thu, Sep 29, 2011	10.00	10.06	9.89	9.95
4875	NYSE	DNP	Wed, Sep 28, 2011	9.97	10.14	9.93	9.94
4874	NYSE	DNP	Tue, Sep 27, 2011	10.03	10.17	9.99	10.01
4873	NYSE	DNP	Mon, Sep 26, 2011	10.15	10.16	9.90	9.98
4872	NYSE	DNP	Fri, Sep 23, 2011	10.00	10.17	10.00	10.14
4871	NYSE	DNP	Thu, Sep 22, 2011	10.12	10.15	10.00	10.05
4870	NYSE	DNP	Wed, Sep 21, 2011	10.18	10.18	10.13	10.17
4869	NYSE	DNP	Tue, Sep 20, 2011	10.14	10.18	10.11	10.18
4868	NYSE	DNP	Mon, Sep 19, 2011	10.08	10.18	10.07	10.14
4867	NYSE	DNP	Fri, Sep 16, 2011	10.09	10.16	10.07	10.13
4866	NYSE	DNP	Thu, Sep 15, 2011	10.08	10.09	10.05	10.07
4865	NYSE	DNP	Wed, Sep 14, 2011	10.07	10.10	10.03	10.04
4864	NYSE	DNP	Tue, Sep 13, 2011	10.03	10.10	10.01	10.05
4863	NYSE	DNP	Mon, Sep 12, 2011	10.00	10.08	9.98	10.05
4862	NYSE	DNP	Fri, Sep 9, 2011	9.96	10.05	9.94	10.05
4861	NYSE	DNP	Thu, Sep 8, 2011	9.97	10.00	9.95	10.00
4860	NYSE	DNP	Wed, Sep 7, 2011	9.99	9.99	9.93	9.99
4859	NYSE	DNP	Tue, Sep 6, 2011	9.87	9.97	9.80	9.97
4858	NYSE	DNP	Fri, Sep 2, 2011	9.92	10.00	9.85	9.98
4857	NYSE	DNP	Thu, Sep 1, 2011	9.95	9.99	9.86	9.94
4856	NYSE	DNP	Wed, Aug 31, 2011	9.90	9.92	9.82	9.90
4855	NYSE	DNP	Tue, Aug 30, 2011	9.85	9.92	9.78	9.80
4854	NYSE	DNP	Mon, Aug 29, 2011	9.95	10.02	9.85	9.86
4853	NYSE	DNP	Fri, Aug 26, 2011	9.99	10.12	9.90	9.95
4852	NYSE	DNP	Thu, Aug 25, 2011	10.02	10.02	9.97	10.00
4851	NYSE	DNP	Wed, Aug 24, 2011	9.93	10.03	9.90	9.98
4850	NYSE	DNP	Tue, Aug 23, 2011	9.80	9.95	9.76	9.87
4849	NYSE	DNP	Mon, Aug 22, 2011	9.86	9.86	9.70	9.85
4848	NYSE	DNP	Fri, Aug 19, 2011	9.60	9.75	9.60	9.74
4847	NYSE	DNP	Thu, Aug 18, 2011	9.70	9.84	9.63	9.68
4846	NYSE	DNP	Wed, Aug 17, 2011	9.83	9.88	9.76	9.87
4845	NYSE	DNP	Tue, Aug 16, 2011	9.68	9.76	9.66	9.75
4844	NYSE	DNP	Mon, Aug 15, 2011	9.61	9.83	9.61	9.76
4843	NYSE	DNP	Fri, Aug 12, 2011	9.68	9.70	9.46	9.57
4842	NYSE	DNP	Thu, Aug 11, 2011	9.44	9.59	9.35	9.51
4841	NYSE	DNP	Wed, Aug 10, 2011	9.42	9.57	9.20	9.46
4840	NYSE	DNP	Tue, Aug 9, 2011	9.00	9.49	8.76	9.49
4839	NYSE	DNP	Mon, Aug 8, 2011	9.47	9.47	8.52	8.99
4838	NYSE	DNP	Fri, Aug 5, 2011	9.67	9.75	9.25	9.67
4837	NYSE	DNP	Thu, Aug 4, 2011	9.84	9.89	9.65	9.65
4836	NYSE	DNP	Wed, Aug 3, 2011	9.91	9.96	9.80	9.91
4835	NYSE	DNP	Tue, Aug 2, 2011	9.95	9.98	9.88	9.92
4834	NYSE	DNP	Mon, Aug 1, 2011	10.00	10.00	9.88	10.00
4833	NYSE	DNP	Fri, Jul 29, 2011	9.83	9.89	9.63	9.87
4832	NYSE	DNP	Thu, Jul 28, 2011	9.93	10.00	9.90	9.90
4831	NYSE	DNP	Wed, Jul 27, 2011	10.03	10.06	9.93	9.96
4830	NYSE	DNP	Tue, Jul 26, 2011	10.06	10.19	10.05	10.15
4829	NYSE	DNP	Mon, Jul 25, 2011	10.05	10.12	10.01	10.10
4828	NYSE	DNP	Fri, Jul 22, 2011	10.09	10.10	10.03	10.06
4827	NYSE	DNP	Thu, Jul 21, 2011	10.00	10.14	10.00	10.14
4826	NYSE	DNP	Wed, Jul 20, 2011	10.02	10.03	9.97	9.99
4825	NYSE	DNP	Tue, Jul 19, 2011	10.02	10.04	9.96	9.97
4824	NYSE	DNP	Mon, Jul 18, 2011	9.99	10.05	9.96	10.00
4823	NYSE	DNP	Fri, Jul 15, 2011	10.01	10.10	10.01	10.05
4822	NYSE	DNP	Thu, Jul 14, 2011	10.05	10.10	10.00	10.00
4821	NYSE	DNP	Wed, Jul 13, 2011	10.15	10.15	10.03	10.07
4820	NYSE	DNP	Tue, Jul 12, 2011	10.10	10.18	10.10	10.12
4819	NYSE	DNP	Mon, Jul 11, 2011	10.09	10.19	10.03	10.19
4818	NYSE	DNP	Fri, Jul 8, 2011	10.04	10.09	10.01	10.09
4817	NYSE	DNP	Thu, Jul 7, 2011	10.03	10.08	10.00	10.02
4816	NYSE	DNP	Wed, Jul 6, 2011	10.00	10.00	9.97	10.00
4815	NYSE	DNP	Tue, Jul 5, 2011	9.95	9.99	9.95	9.97
4814	NYSE	DNP	Fri, Jul 1, 2011	9.97	10.00	9.95	9.96
4813	NYSE	DNP	Thu, Jun 30, 2011	9.98	10.00	9.96	10.00
4812	NYSE	DNP	Wed, Jun 29, 2011	9.95	9.99	9.95	9.99
4811	NYSE	DNP	Tue, Jun 28, 2011	9.94	9.98	9.93	9.97
4810	NYSE	DNP	Mon, Jun 27, 2011	9.91	9.98	9.91	9.98
4809	NYSE	DNP	Fri, Jun 24, 2011	9.90	9.94	9.89	9.93
4808	NYSE	DNP	Thu, Jun 23, 2011	9.86	9.93	9.86	9.93
4807	NYSE	DNP	Wed, Jun 22, 2011	9.92	9.95	9.90	9.91
4806	NYSE	DNP	Tue, Jun 21, 2011	9.88	9.94	9.87	9.91
4805	NYSE	DNP	Mon, Jun 20, 2011	9.85	9.88	9.84	9.88
4804	NYSE	DNP	Fri, Jun 17, 2011	9.84	9.90	9.83	9.88
4803	NYSE	DNP	Thu, Jun 16, 2011	9.87	9.90	9.81	9.82
4802	NYSE	DNP	Wed, Jun 15, 2011	9.92	9.92	9.84	9.88
4801	NYSE	DNP	Tue, Jun 14, 2011	9.86	9.91	9.84	9.87
4800	NYSE	DNP	Mon, Jun 13, 2011	9.96	9.96	9.83	9.84
4799	NYSE	DNP	Fri, Jun 10, 2011	9.98	9.99	9.92	9.96
4798	NYSE	DNP	Thu, Jun 9, 2011	9.85	9.98	9.82	9.98
4797	NYSE	DNP	Wed, Jun 8, 2011	9.90	9.90	9.80	9.82
4796	NYSE	DNP	Tue, Jun 7, 2011	9.92	9.92	9.81	9.90
4795	NYSE	DNP	Mon, Jun 6, 2011	9.94	9.95	9.86	9.87
4794	NYSE	DNP	Fri, Jun 3, 2011	9.89	9.94	9.89	9.91
4793	NYSE	DNP	Thu, Jun 2, 2011	9.97	9.97	9.90	9.90
4792	NYSE	DNP	Wed, Jun 1, 2011	9.94	9.98	9.93	9.98
4791	NYSE	DNP	Tue, May 31, 2011	9.95	9.98	9.93	9.98
4790	NYSE	DNP	Fri, May 27, 2011	9.91	9.95	9.89	9.90
4789	NYSE	DNP	Thu, May 26, 2011	9.87	9.97	9.85	9.95
4788	NYSE	DNP	Wed, May 25, 2011	9.95	9.97	9.90	9.93
4787	NYSE	DNP	Tue, May 24, 2011	9.96	9.99	9.90	9.91
4786	NYSE	DNP	Mon, May 23, 2011	9.93	9.99	9.86	9.99
4785	NYSE	DNP	Fri, May 20, 2011	9.94	9.99	9.88	9.99
4784	NYSE	DNP	Thu, May 19, 2011	9.90	9.96	9.83	9.95
4783	NYSE	DNP	Wed, May 18, 2011	9.74	9.90	9.74	9.90
4782	NYSE	DNP	Tue, May 17, 2011	9.76	9.77	9.70	9.73
4781	NYSE	DNP	Mon, May 16, 2011	9.76	9.81	9.75	9.78
4780	NYSE	DNP	Fri, May 13, 2011	9.86	9.91	9.71	9.75
4779	NYSE	DNP	Thu, May 12, 2011	9.95	9.95	9.83	9.88
4778	NYSE	DNP	Wed, May 11, 2011	9.97	9.98	9.83	9.92
4777	NYSE	DNP	Tue, May 10, 2011	9.85	9.95	9.83	9.92
4776	NYSE	DNP	Mon, May 9, 2011	9.75	9.84	9.72	9.82
4775	NYSE	DNP	Fri, May 6, 2011	9.68	9.75	9.65	9.75
4774	NYSE	DNP	Thu, May 5, 2011	9.63	9.72	9.63	9.63
4773	NYSE	DNP	Wed, May 4, 2011	9.66	9.74	9.64	9.64
4772	NYSE	DNP	Tue, May 3, 2011	9.65	9.71	9.63	9.64
4771	NYSE	DNP	Mon, May 2, 2011	9.73	9.73	9.66	9.69
4770	NYSE	DNP	Fri, Apr 29, 2011	9.72	9.73	9.66	9.72
4769	NYSE	DNP	Thu, Apr 28, 2011	9.62	9.72	9.61	9.72
4768	NYSE	DNP	Wed, Apr 27, 2011	9.64	9.65	9.61	9.64
4767	NYSE	DNP	Tue, Apr 26, 2011	9.68	9.70	9.63	9.67
4766	NYSE	DNP	Mon, Apr 25, 2011	9.62	9.69	9.60	9.61
4765	NYSE	DNP	Thu, Apr 21, 2011	9.67	9.69	9.58	9.64
4764	NYSE	DNP	Wed, Apr 20, 2011	9.67	9.75	9.60	9.60
4763	NYSE	DNP	Tue, Apr 19, 2011	9.66	9.68	9.61	9.63
4762	NYSE	DNP	Mon, Apr 18, 2011	9.57	9.70	9.55	9.70
4761	NYSE	DNP	Fri, Apr 15, 2011	9.55	9.63	9.54	9.63
4760	NYSE	DNP	Thu, Apr 14, 2011	9.56	9.62	9.54	9.56
4759	NYSE	DNP	Wed, Apr 13, 2011	9.67	9.67	9.57	9.62
4758	NYSE	DNP	Tue, Apr 12, 2011	9.54	9.64	9.53	9.57
4757	NYSE	DNP	Mon, Apr 11, 2011	9.70	9.70	9.55	9.56
4756	NYSE	DNP	Fri, Apr 8, 2011	9.57	9.59	9.50	9.53
4755	NYSE	DNP	Thu, Apr 7, 2011	9.54	9.63	9.51	9.57
4754	NYSE	DNP	Wed, Apr 6, 2011	9.58	9.66	9.53	9.55
4753	NYSE	DNP	Tue, Apr 5, 2011	9.55	9.56	9.52	9.56
4752	NYSE	DNP	Mon, Apr 4, 2011	9.49	9.55	9.49	9.52
4751	NYSE	DNP	Fri, Apr 1, 2011	9.52	9.52	9.45	9.49
4750	NYSE	DNP	Thu, Mar 31, 2011	9.53	9.55	9.50	9.50
4749	NYSE	DNP	Wed, Mar 30, 2011	9.58	9.58	9.53	9.53
4748	NYSE	DNP	Tue, Mar 29, 2011	9.62	9.62	9.50	9.55
4747	NYSE	DNP	Mon, Mar 28, 2011	9.58	9.63	9.53	9.61
4746	NYSE	DNP	Fri, Mar 25, 2011	9.52	9.58	9.52	9.54
4745	NYSE	DNP	Thu, Mar 24, 2011	9.53	9.58	9.50	9.51
4744	NYSE	DNP	Wed, Mar 23, 2011	9.53	9.62	9.50	9.50
4743	NYSE	DNP	Tue, Mar 22, 2011	9.55	9.67	9.51	9.54
4742	NYSE	DNP	Mon, Mar 21, 2011	9.73	9.73	9.53	9.54
4741	NYSE	DNP	Fri, Mar 18, 2011	9.60	9.65	9.60	9.63
4740	NYSE	DNP	Thu, Mar 17, 2011	9.53	9.61	9.52	9.60
4739	NYSE	DNP	Wed, Mar 16, 2011	9.60	9.62	9.48	9.49
4738	NYSE	DNP	Tue, Mar 15, 2011	9.58	9.65	9.46	9.60
4737	NYSE	DNP	Mon, Mar 14, 2011	9.67	9.70	9.62	9.66
4736	NYSE	DNP	Fri, Mar 11, 2011	9.57	9.68	9.54	9.67
4735	NYSE	DNP	Thu, Mar 10, 2011	9.70	9.70	9.57	9.60
4734	NYSE	DNP	Wed, Mar 9, 2011	9.55	9.63	9.50	9.63
4733	NYSE	DNP	Tue, Mar 8, 2011	9.52	9.60	9.48	9.49
4732	NYSE	DNP	Mon, Mar 7, 2011	9.65	9.65	9.53	9.53
4731	NYSE	DNP	Fri, Mar 4, 2011	9.49	9.59	9.47	9.59
4730	NYSE	DNP	Thu, Mar 3, 2011	9.51	9.56	9.47	9.52
4729	NYSE	DNP	Wed, Mar 2, 2011	9.52	9.56	9.49	9.50
4728	NYSE	DNP	Tue, Mar 1, 2011	9.45	9.58	9.43	9.58
4727	NYSE	DNP	Mon, Feb 28, 2011	9.56	9.56	9.45	9.45
4726	NYSE	DNP	Fri, Feb 25, 2011	9.51	9.58	9.49	9.51
4725	NYSE	DNP	Thu, Feb 24, 2011	9.58	9.59	9.50	9.50
4724	NYSE	DNP	Wed, Feb 23, 2011	9.77	9.77	9.60	9.61
4723	NYSE	DNP	Tue, Feb 22, 2011	9.73	9.79	9.70	9.77
4722	NYSE	DNP	Fri, Feb 18, 2011	9.73	9.76	9.70	9.75
4721	NYSE	DNP	Thu, Feb 17, 2011	9.66	9.74	9.66	9.71
4720	NYSE	DNP	Wed, Feb 16, 2011	9.69	9.73	9.66	9.68
4719	NYSE	DNP	Tue, Feb 15, 2011	9.70	9.74	9.67	9.69
4718	NYSE	DNP	Mon, Feb 14, 2011	9.64	9.84	9.64	9.69
4717	NYSE	DNP	Fri, Feb 11, 2011	9.71	9.77	9.61	9.61
4716	NYSE	DNP	Thu, Feb 10, 2011	9.70	9.74	9.65	9.73
4715	NYSE	DNP	Wed, Feb 9, 2011	9.57	9.69	9.57	9.69
4714	NYSE	DNP	Tue, Feb 8, 2011	9.58	9.67	9.57	9.62
4713	NYSE	DNP	Mon, Feb 7, 2011	9.58	9.63	9.53	9.63
4712	NYSE	DNP	Fri, Feb 4, 2011	9.59	9.59	9.46	9.53
4711	NYSE	DNP	Thu, Feb 3, 2011	9.50	9.58	9.48	9.55
4710	NYSE	DNP	Wed, Feb 2, 2011	9.49	9.56	9.47	9.52
4709	NYSE	DNP	Tue, Feb 1, 2011	9.52	9.56	9.46	9.50
4708	NYSE	DNP	Mon, Jan 31, 2011	9.54	9.64	9.47	9.51
4707	NYSE	DNP	Fri, Jan 28, 2011	9.57	9.59	9.45	9.47
4706	NYSE	DNP	Thu, Jan 27, 2011	9.52	9.62	9.47	9.62
4705	NYSE	DNP	Wed, Jan 26, 2011	9.51	9.69	9.51	9.62
4704	NYSE	DNP	Tue, Jan 25, 2011	9.46	9.53	9.44	9.53
4703	NYSE	DNP	Mon, Jan 24, 2011	9.37	9.46	9.34	9.46
4702	NYSE	DNP	Fri, Jan 21, 2011	9.35	9.40	9.31	9.31
4701	NYSE	DNP	Thu, Jan 20, 2011	9.32	9.41	9.31	9.37
4700	NYSE	DNP	Wed, Jan 19, 2011	9.38	9.46	9.30	9.37
4699	NYSE	DNP	Tue, Jan 18, 2011	9.41	9.44	9.35	9.42
4698	NYSE	DNP	Fri, Jan 14, 2011	9.36	9.42	9.34	9.40
4697	NYSE	DNP	Thu, Jan 13, 2011	9.37	9.38	9.28	9.36
4696	NYSE	DNP	Wed, Jan 12, 2011	9.35	9.38	9.25	9.27
4695	NYSE	DNP	Tue, Jan 11, 2011	9.37	9.45	9.26	9.35
4694	NYSE	DNP	Mon, Jan 10, 2011	9.54	9.54	9.26	9.45
4693	NYSE	DNP	Fri, Jan 7, 2011	9.34	9.44	9.30	9.42
4692	NYSE	DNP	Thu, Jan 6, 2011	9.23	9.41	9.23	9.39
4691	NYSE	DNP	Wed, Jan 5, 2011	9.19	9.28	9.16	9.23
4690	NYSE	DNP	Tue, Jan 4, 2011	9.08	9.23	9.05	9.22
4689	NYSE	DNP	Mon, Jan 3, 2011	9.19	9.21	9.05	9.05
4688	NYSE	DNP	Fri, Dec 31, 2010	9.06	9.17	9.05	9.14
4687	NYSE	DNP	Thu, Dec 30, 2010	9.22	9.23	9.07	9.09
4686	NYSE	DNP	Wed, Dec 29, 2010	9.29	9.29	9.10	9.18
4685	NYSE	DNP	Tue, Dec 28, 2010	9.25	9.36	9.25	9.33
4684	NYSE	DNP	Mon, Dec 27, 2010	9.18	9.34	9.16	9.28
4683	NYSE	DNP	Thu, Dec 23, 2010	9.20	9.26	9.12	9.23
4682	NYSE	DNP	Wed, Dec 22, 2010	9.32	9.42	9.25	9.25
4681	NYSE	DNP	Tue, Dec 21, 2010	9.43	9.50	9.36	9.37
4680	NYSE	DNP	Mon, Dec 20, 2010	9.45	9.55	9.43	9.43
4679	NYSE	DNP	Fri, Dec 17, 2010	9.46	9.53	9.41	9.41
4678	NYSE	DNP	Thu, Dec 16, 2010	9.29	9.52	9.29	9.40
4677	NYSE	DNP	Wed, Dec 15, 2010	9.13	9.38	9.10	9.33
4676	NYSE	DNP	Tue, Dec 14, 2010	9.07	9.38	9.00	9.14
4675	NYSE	DNP	Mon, Dec 13, 2010	9.65	9.65	9.00	9.12
4674	NYSE	DNP	Fri, Dec 10, 2010	9.74	9.89	9.52	9.65
4673	NYSE	DNP	Thu, Dec 9, 2010	9.90	9.93	9.54	9.71
4672	NYSE	DNP	Wed, Dec 8, 2010	9.91	9.98	9.87	9.90
4671	NYSE	DNP	Tue, Dec 7, 2010	10.05	10.05	9.93	9.96
4670	NYSE	DNP	Mon, Dec 6, 2010	9.93	10.04	9.93	9.98
4669	NYSE	DNP	Fri, Dec 3, 2010	9.97	9.98	9.92	9.96
4668	NYSE	DNP	Thu, Dec 2, 2010	9.96	9.97	9.90	9.92
4667	NYSE	DNP	Wed, Dec 1, 2010	9.96	9.99	9.93	9.95
4666	NYSE	DNP	Tue, Nov 30, 2010	9.92	9.99	9.90	9.95
4665	NYSE	DNP	Mon, Nov 29, 2010	10.00	10.03	9.92	9.95
4664	NYSE	DNP	Fri, Nov 26, 2010	9.99	10.05	9.96	10.04
4663	NYSE	DNP	Wed, Nov 24, 2010	10.08	10.08	9.99	10.02
4662	NYSE	DNP	Tue, Nov 23, 2010	10.07	10.08	10.00	10.02
4661	NYSE	DNP	Mon, Nov 22, 2010	10.02	10.13	9.98	10.05
4660	NYSE	DNP	Fri, Nov 19, 2010	10.02	10.10	9.94	10.06
4659	NYSE	DNP	Thu, Nov 18, 2010	10.12	10.12	9.99	10.02
4658	NYSE	DNP	Wed, Nov 17, 2010	10.00	10.10	9.92	10.01
4657	NYSE	DNP	Tue, Nov 16, 2010	10.04	10.09	9.90	10.07
4656	NYSE	DNP	Mon, Nov 15, 2010	10.12	10.19	10.06	10.14
4655	NYSE	DNP	Fri, Nov 12, 2010	10.09	10.13	9.95	10.11
4654	NYSE	DNP	Thu, Nov 11, 2010	10.15	10.20	10.09	10.13
4653	NYSE	DNP	Wed, Nov 10, 2010	10.09	10.24	10.05	10.23
4652	NYSE	DNP	Tue, Nov 9, 2010	10.01	10.10	10.00	10.10
4651	NYSE	DNP	Mon, Nov 8, 2010	9.97	10.05	9.96	10.00
4650	NYSE	DNP	Fri, Nov 5, 2010	10.00	10.08	9.96	10.01
4649	NYSE	DNP	Thu, Nov 4, 2010	10.00	10.03	9.95	10.02
4648	NYSE	DNP	Wed, Nov 3, 2010	9.83	9.94	9.82	9.86
4647	NYSE	DNP	Tue, Nov 2, 2010	9.89	9.90	9.80	9.83
4646	NYSE	DNP	Mon, Nov 1, 2010	9.98	9.98	9.78	9.86
4645	NYSE	DNP	Fri, Oct 29, 2010	9.95	9.99	9.84	9.93
4644	NYSE	DNP	Thu, Oct 28, 2010	9.97	10.02	9.90	9.90
4643	NYSE	DNP	Wed, Oct 27, 2010	10.03	10.03	9.90	9.99
4642	NYSE	DNP	Tue, Oct 26, 2010	10.01	10.08	9.99	10.08
4641	NYSE	DNP	Mon, Oct 25, 2010	10.00	10.07	9.99	10.04
4640	NYSE	DNP	Fri, Oct 22, 2010	10.00	10.04	9.97	10.00
4639	NYSE	DNP	Thu, Oct 21, 2010	9.96	10.05	9.96	10.03
4638	NYSE	DNP	Wed, Oct 20, 2010	10.00	10.03	9.93	10.03
4637	NYSE	DNP	Tue, Oct 19, 2010	10.00	10.03	9.96	9.98
4636	NYSE	DNP	Mon, Oct 18, 2010	9.97	10.05	9.95	10.00
4635	NYSE	DNP	Fri, Oct 15, 2010	9.94	10.03	9.94	9.98
4634	NYSE	DNP	Thu, Oct 14, 2010	9.95	10.00	9.92	9.97
4633	NYSE	DNP	Wed, Oct 13, 2010	10.03	10.07	9.90	9.92
4632	NYSE	DNP	Tue, Oct 12, 2010	10.07	10.10	9.98	10.00
4631	NYSE	DNP	Mon, Oct 11, 2010	9.90	10.02	9.90	10.00
4630	NYSE	DNP	Fri, Oct 8, 2010	9.85	9.95	9.84	9.94
4629	NYSE	DNP	Thu, Oct 7, 2010	9.85	9.90	9.81	9.89
4628	NYSE	DNP	Wed, Oct 6, 2010	9.80	9.86	9.78	9.86
4627	NYSE	DNP	Tue, Oct 5, 2010	9.82	9.83	9.77	9.80
4626	NYSE	DNP	Mon, Oct 4, 2010	9.82	9.83	9.77	9.81
4625	NYSE	DNP	Fri, Oct 1, 2010	9.84	9.84	9.76	9.80
4624	NYSE	DNP	Thu, Sep 30, 2010	9.72	9.84	9.70	9.81
4623	NYSE	DNP	Wed, Sep 29, 2010	9.75	9.75	9.68	9.73
4622	NYSE	DNP	Tue, Sep 28, 2010	9.76	9.79	9.69	9.71
4621	NYSE	DNP	Mon, Sep 27, 2010	9.73	9.81	9.67	9.80
4620	NYSE	DNP	Fri, Sep 24, 2010	9.69	9.73	9.66	9.69
4619	NYSE	DNP	Thu, Sep 23, 2010	9.69	9.78	9.63	9.67
4618	NYSE	DNP	Wed, Sep 22, 2010	9.74	9.81	9.73	9.77
4617	NYSE	DNP	Tue, Sep 21, 2010	9.72	9.76	9.65	9.72
4616	NYSE	DNP	Mon, Sep 20, 2010	9.66	9.75	9.65	9.72
4615	NYSE	DNP	Fri, Sep 17, 2010	9.67	9.72	9.60	9.65
4614	NYSE	DNP	Thu, Sep 16, 2010	9.83	9.83	9.61	9.63
4613	NYSE	DNP	Wed, Sep 15, 2010	9.81	9.85	9.76	9.80
4612	NYSE	DNP	Tue, Sep 14, 2010	9.93	9.93	9.85	9.85
4611	NYSE	DNP	Mon, Sep 13, 2010	9.94	9.95	9.85	9.94
4610	NYSE	DNP	Fri, Sep 10, 2010	9.84	9.95	9.76	9.95
4609	NYSE	DNP	Thu, Sep 9, 2010	9.71	9.78	9.63	9.78
4608	NYSE	DNP	Wed, Sep 8, 2010	9.62	9.66	9.61	9.66
4607	NYSE	DNP	Tue, Sep 7, 2010	9.58	9.63	9.55	9.61
4606	NYSE	DNP	Fri, Sep 3, 2010	9.60	9.60	9.52	9.60
4605	NYSE	DNP	Thu, Sep 2, 2010	9.52	9.56	9.48	9.56
4604	NYSE	DNP	Wed, Sep 1, 2010	9.48	9.53	9.43	9.51
4603	NYSE	DNP	Tue, Aug 31, 2010	9.45	9.47	9.39	9.41
4602	NYSE	DNP	Mon, Aug 30, 2010	9.47	9.50	9.37	9.50
4601	NYSE	DNP	Fri, Aug 27, 2010	9.48	9.52	9.37	9.52
4600	NYSE	DNP	Thu, Aug 26, 2010	9.47	9.55	9.46	9.50
4599	NYSE	DNP	Wed, Aug 25, 2010	9.49	9.52	9.45	9.46
4598	NYSE	DNP	Tue, Aug 24, 2010	9.50	9.57	9.47	9.47
4597	NYSE	DNP	Mon, Aug 23, 2010	9.45	9.60	9.45	9.59
4596	NYSE	DNP	Fri, Aug 20, 2010	9.45	9.52	9.36	9.39
4595	NYSE	DNP	Thu, Aug 19, 2010	9.51	9.57	9.48	9.53
4594	NYSE	DNP	Wed, Aug 18, 2010	9.55	9.62	9.54	9.55
4593	NYSE	DNP	Tue, Aug 17, 2010	9.50	9.60	9.50	9.58
4592	NYSE	DNP	Mon, Aug 16, 2010	9.52	9.55	9.46	9.53
4591	NYSE	DNP	Fri, Aug 13, 2010	9.48	9.57	9.46	9.52
4590	NYSE	DNP	Thu, Aug 12, 2010	9.50	9.55	9.45	9.48
4589	NYSE	DNP	Wed, Aug 11, 2010	9.47	9.60	9.46	9.50
4588	NYSE	DNP	Tue, Aug 10, 2010	9.55	9.55	9.45	9.53
4587	NYSE	DNP	Mon, Aug 9, 2010	9.45	9.50	9.43	9.50
4586	NYSE	DNP	Fri, Aug 6, 2010	9.41	9.45	9.41	9.44
4585	NYSE	DNP	Thu, Aug 5, 2010	9.43	9.45	9.40	9.44
4584	NYSE	DNP	Wed, Aug 4, 2010	9.39	9.44	9.38	9.42
4583	NYSE	DNP	Tue, Aug 3, 2010	9.35	9.45	9.35	9.38
4582	NYSE	DNP	Mon, Aug 2, 2010	9.44	9.44	9.37	9.39
4581	NYSE	DNP	Fri, Jul 30, 2010	9.31	9.41	9.31	9.40
4580	NYSE	DNP	Thu, Jul 29, 2010	9.33	9.39	9.30	9.33
4579	NYSE	DNP	Wed, Jul 28, 2010	9.40	9.40	9.33	9.33
4578	NYSE	DNP	Tue, Jul 27, 2010	9.38	9.45	9.38	9.45
4577	NYSE	DNP	Mon, Jul 26, 2010	9.37	9.44	9.35	9.41
4576	NYSE	DNP	Fri, Jul 23, 2010	9.41	9.43	9.37	9.40
4575	NYSE	DNP	Thu, Jul 22, 2010	9.38	9.43	9.35	9.43
4574	NYSE	DNP	Wed, Jul 21, 2010	9.38	9.40	9.35	9.39
4573	NYSE	DNP	Tue, Jul 20, 2010	9.34	9.40	9.32	9.40
4572	NYSE	DNP	Mon, Jul 19, 2010	9.34	9.39	9.25	9.38
4571	NYSE	DNP	Fri, Jul 16, 2010	9.30	9.40	9.23	9.40
4570	NYSE	DNP	Thu, Jul 15, 2010	9.31	9.37	9.25	9.33
4569	NYSE	DNP	Wed, Jul 14, 2010	9.37	9.37	9.27	9.32
4568	NYSE	DNP	Tue, Jul 13, 2010	9.40	9.40	9.32	9.37
4567	NYSE	DNP	Mon, Jul 12, 2010	9.43	9.43	9.28	9.38
4566	NYSE	DNP	Fri, Jul 9, 2010	9.22	9.31	9.22	9.30
4565	NYSE	DNP	Thu, Jul 8, 2010	9.25	9.29	9.11	9.27
4564	NYSE	DNP	Wed, Jul 7, 2010	9.08	9.30	9.08	9.30
4563	NYSE	DNP	Tue, Jul 6, 2010	9.02	9.12	8.99	9.12
4562	NYSE	DNP	Fri, Jul 2, 2010	8.93	9.07	8.93	9.06
4561	NYSE	DNP	Thu, Jul 1, 2010	8.98	9.04	8.93	8.93
4560	NYSE	DNP	Wed, Jun 30, 2010	9.01	9.11	8.96	8.97
4559	NYSE	DNP	Tue, Jun 29, 2010	9.10	9.16	8.93	8.95
4558	NYSE	DNP	Mon, Jun 28, 2010	9.33	9.33	9.13	9.15
4557	NYSE	DNP	Fri, Jun 25, 2010	9.31	9.38	9.31	9.37
4556	NYSE	DNP	Thu, Jun 24, 2010	9.27	9.34	9.26	9.33
4555	NYSE	DNP	Wed, Jun 23, 2010	9.29	9.29	9.25	9.27
4554	NYSE	DNP	Tue, Jun 22, 2010	9.20	9.30	9.20	9.29
4553	NYSE	DNP	Mon, Jun 21, 2010	9.36	9.36	9.25	9.25
4552	NYSE	DNP	Fri, Jun 18, 2010	9.29	9.30	9.22	9.29
4551	NYSE	DNP	Thu, Jun 17, 2010	9.25	9.29	9.20	9.24
4550	NYSE	DNP	Wed, Jun 16, 2010	9.18	9.25	9.18	9.25
4549	NYSE	DNP	Tue, Jun 15, 2010	9.17	9.20	9.15	9.17
4548	NYSE	DNP	Mon, Jun 14, 2010	9.19	9.21	9.14	9.16
4547	NYSE	DNP	Fri, Jun 11, 2010	9.16	9.23	9.12	9.17
4546	NYSE	DNP	Thu, Jun 10, 2010	9.12	9.20	9.12	9.19
4545	NYSE	DNP	Wed, Jun 9, 2010	9.00	9.12	8.90	9.12
4544	NYSE	DNP	Tue, Jun 8, 2010	8.90	8.99	8.83	8.99
4543	NYSE	DNP	Mon, Jun 7, 2010	8.87	8.99	8.87	8.88
4542	NYSE	DNP	Fri, Jun 4, 2010	8.99	9.02	8.85	8.88
4541	NYSE	DNP	Thu, Jun 3, 2010	8.93	9.08	8.85	9.06
4540	NYSE	DNP	Wed, Jun 2, 2010	8.71	9.00	8.71	8.95
4539	NYSE	DNP	Tue, Jun 1, 2010	8.82	8.85	8.71	8.71
4538	NYSE	DNP	Fri, May 28, 2010	8.86	8.92	8.85	8.86
4537	NYSE	DNP	Thu, May 27, 2010	8.88	8.92	8.82	8.90
4536	NYSE	DNP	Wed, May 26, 2010	8.87	8.95	8.77	8.77
4535	NYSE	DNP	Tue, May 25, 2010	8.70	8.83	8.62	8.83
4534	NYSE	DNP	Mon, May 24, 2010	8.76	9.02	8.75	8.85
4533	NYSE	DNP	Fri, May 21, 2010	8.56	8.85	8.51	8.77
4532	NYSE	DNP	Thu, May 20, 2010	8.59	8.86	8.55	8.70
4531	NYSE	DNP	Wed, May 19, 2010	8.78	8.90	8.65	8.87
4530	NYSE	DNP	Tue, May 18, 2010	9.00	9.14	8.84	8.87
4529	NYSE	DNP	Mon, May 17, 2010	8.97	9.02	8.87	8.90
4528	NYSE	DNP	Fri, May 14, 2010	9.10	9.11	8.91	9.00
4527	NYSE	DNP	Thu, May 13, 2010	9.06	9.15	9.06	9.09
4526	NYSE	DNP	Wed, May 12, 2010	9.14	9.20	9.02	9.12
4525	NYSE	DNP	Tue, May 11, 2010	8.97	9.24	8.71	9.14
4524	NYSE	DNP	Mon, May 10, 2010	9.20	9.24	9.02	9.19
4523	NYSE	DNP	Fri, May 7, 2010	8.97	8.97	8.67	8.96
4522	NYSE	DNP	Thu, May 6, 2010	9.16	9.18	5.00	8.73
4521	NYSE	DNP	Wed, May 5, 2010	9.19	9.25	9.16	9.16
4520	NYSE	DNP	Tue, May 4, 2010	9.20	9.25	9.17	9.19
4519	NYSE	DNP	Mon, May 3, 2010	9.23	9.28	9.19	9.25
4518	NYSE	DNP	Fri, Apr 30, 2010	9.25	9.29	9.20	9.23
4517	NYSE	DNP	Thu, Apr 29, 2010	9.27	9.27	9.19	9.20
4516	NYSE	DNP	Wed, Apr 28, 2010	9.18	9.26	9.12	9.21
4515	NYSE	DNP	Tue, Apr 27, 2010	9.28	9.33	9.24	9.30
4514	NYSE	DNP	Mon, Apr 26, 2010	9.21	9.49	9.19	9.31
4513	NYSE	DNP	Fri, Apr 23, 2010	9.26	9.27	9.18	9.21
4512	NYSE	DNP	Thu, Apr 22, 2010	9.23	9.26	9.20	9.21
4511	NYSE	DNP	Wed, Apr 21, 2010	9.33	9.35	9.23	9.26
4510	NYSE	DNP	Tue, Apr 20, 2010	9.28	9.34	9.19	9.33
4509	NYSE	DNP	Mon, Apr 19, 2010	9.27	9.28	9.15	9.18
4508	NYSE	DNP	Fri, Apr 16, 2010	9.31	9.32	9.16	9.21
4507	NYSE	DNP	Thu, Apr 15, 2010	9.40	9.42	9.30	9.31
4506	NYSE	DNP	Wed, Apr 14, 2010	9.45	9.47	9.39	9.45
4505	NYSE	DNP	Tue, Apr 13, 2010	9.42	9.45	9.32	9.44
4504	NYSE	DNP	Mon, Apr 12, 2010	9.55	9.55	9.35	9.44
4503	NYSE	DNP	Fri, Apr 9, 2010	9.26	9.42	9.25	9.42
4502	NYSE	DNP	Thu, Apr 8, 2010	9.19	9.28	9.18	9.25
4501	NYSE	DNP	Wed, Apr 7, 2010	9.21	9.28	9.18	9.19
4500	NYSE	DNP	Tue, Apr 6, 2010	9.23	9.28	9.19	9.19
4499	NYSE	DNP	Mon, Apr 5, 2010	9.28	9.30	9.18	9.26
4498	NYSE	DNP	Thu, Apr 1, 2010	9.28	9.32	9.21	9.32
4497	NYSE	DNP	Wed, Mar 31, 2010	9.25	9.30	9.19	9.27
4496	NYSE	DNP	Tue, Mar 30, 2010	9.36	9.36	9.17	9.19
4495	NYSE	DNP	Mon, Mar 29, 2010	9.37	9.37	9.26	9.32
4494	NYSE	DNP	Fri, Mar 26, 2010	9.30	9.39	9.23	9.31
4493	NYSE	DNP	Thu, Mar 25, 2010	9.47	9.48	9.25	9.30
4492	NYSE	DNP	Wed, Mar 24, 2010	9.43	9.49	9.40	9.48
4491	NYSE	DNP	Tue, Mar 23, 2010	9.48	9.48	9.40	9.45
4490	NYSE	DNP	Mon, Mar 22, 2010	9.40	9.47	9.37	9.46
4489	NYSE	DNP	Fri, Mar 19, 2010	9.37	9.40	9.33	9.37
4488	NYSE	DNP	Thu, Mar 18, 2010	9.40	9.42	9.33	9.40
4487	NYSE	DNP	Wed, Mar 17, 2010	9.50	9.50	9.38	9.42
4486	NYSE	DNP	Tue, Mar 16, 2010	9.42	9.45	9.33	9.39
4485	NYSE	DNP	Mon, Mar 15, 2010	9.40	9.47	9.35	9.43
4484	NYSE	DNP	Fri, Mar 12, 2010	9.46	9.46	9.29	9.43
4483	NYSE	DNP	Thu, Mar 11, 2010	9.30	9.44	9.25	9.39
4482	NYSE	DNP	Wed, Mar 10, 2010	9.29	9.34	9.20	9.33
4481	NYSE	DNP	Tue, Mar 9, 2010	9.15	9.24	9.15	9.24
4480	NYSE	DNP	Mon, Mar 8, 2010	9.19	9.20	9.14	9.17
4479	NYSE	DNP	Fri, Mar 5, 2010	9.19	9.31	9.17	9.21
4478	NYSE	DNP	Thu, Mar 4, 2010	9.17	9.19	9.13	9.19
4477	NYSE	DNP	Wed, Mar 3, 2010	9.13	9.18	9.13	9.18
4476	NYSE	DNP	Tue, Mar 2, 2010	9.19	9.19	9.11	9.14
4475	NYSE	DNP	Mon, Mar 1, 2010	9.20	9.24	9.10	9.12
4474	NYSE	DNP	Fri, Feb 26, 2010	9.20	9.21	9.09	9.18
4473	NYSE	DNP	Thu, Feb 25, 2010	9.16	9.27	9.06	9.22
4472	NYSE	DNP	Wed, Feb 24, 2010	9.34	9.44	9.17	9.23
4471	NYSE	DNP	Tue, Feb 23, 2010	9.30	9.37	9.29	9.34
4470	NYSE	DNP	Mon, Feb 22, 2010	9.24	9.44	9.21	9.31
4469	NYSE	DNP	Fri, Feb 19, 2010	9.21	9.27	9.20	9.26
4468	NYSE	DNP	Thu, Feb 18, 2010	9.20	9.25	9.17	9.25
4467	NYSE	DNP	Wed, Feb 17, 2010	9.20	9.23	9.17	9.22
4466	NYSE	DNP	Tue, Feb 16, 2010	9.20	9.21	9.12	9.21
4465	NYSE	DNP	Fri, Feb 12, 2010	9.02	9.17	9.02	9.12
4464	NYSE	DNP	Thu, Feb 11, 2010	9.07	9.14	9.04	9.06
4463	NYSE	DNP	Wed, Feb 10, 2010	9.05	9.08	9.01	9.08
4462	NYSE	DNP	Tue, Feb 9, 2010	8.98	9.07	8.95	9.07
4461	NYSE	DNP	Mon, Feb 8, 2010	8.95	9.02	8.95	8.98
4460	NYSE	DNP	Fri, Feb 5, 2010	9.04	9.07	8.92	9.01
4459	NYSE	DNP	Thu, Feb 4, 2010	9.04	9.08	8.97	9.01
4458	NYSE	DNP	Wed, Feb 3, 2010	9.02	9.10	9.02	9.05
4457	NYSE	DNP	Tue, Feb 2, 2010	8.99	9.07	8.99	9.07
4456	NYSE	DNP	Mon, Feb 1, 2010	9.03	9.03	8.96	9.02
4455	NYSE	DNP	Fri, Jan 29, 2010	9.05	9.05	8.95	8.96
4454	NYSE	DNP	Thu, Jan 28, 2010	8.98	9.01	8.92	8.95
4453	NYSE	DNP	Wed, Jan 27, 2010	9.09	9.09	8.93	8.93
4452	NYSE	DNP	Tue, Jan 26, 2010	9.05	9.10	9.05	9.08
4451	NYSE	DNP	Mon, Jan 25, 2010	9.11	9.11	9.03	9.08
4450	NYSE	DNP	Fri, Jan 22, 2010	9.10	9.12	9.03	9.09
4449	NYSE	DNP	Thu, Jan 21, 2010	9.06	9.13	9.03	9.10
4448	NYSE	DNP	Wed, Jan 20, 2010	9.12	9.14	9.05	9.05
4447	NYSE	DNP	Tue, Jan 19, 2010	9.05	9.13	9.03	9.10
4446	NYSE	DNP	Fri, Jan 15, 2010	9.00	9.05	8.98	9.05
4445	NYSE	DNP	Thu, Jan 14, 2010	9.02	9.03	8.98	9.03
4444	NYSE	DNP	Wed, Jan 13, 2010	9.03	9.04	8.94	9.04
4443	NYSE	DNP	Tue, Jan 12, 2010	9.02	9.05	8.98	9.00
4442	NYSE	DNP	Mon, Jan 11, 2010	9.05	9.05	8.98	9.02
4441	NYSE	DNP	Fri, Jan 8, 2010	9.07	9.07	8.92	8.97
4440	NYSE	DNP	Thu, Jan 7, 2010	9.05	9.07	9.01	9.07
4439	NYSE	DNP	Wed, Jan 6, 2010	9.03	9.10	9.03	9.07
4438	NYSE	DNP	Tue, Jan 5, 2010	9.01	9.06	8.95	9.05
4437	NYSE	DNP	Mon, Jan 4, 2010	9.01	9.07	9.00	9.01
4436	NYSE	DNP	Thu, Dec 31, 2009	9.02	9.02	8.83	8.95
4435	NYSE	DNP	Wed, Dec 30, 2009	8.90	9.04	8.90	9.00
4434	NYSE	DNP	Tue, Dec 29, 2009	9.10	9.12	8.99	9.01
4433	NYSE	DNP	Mon, Dec 28, 2009	9.14	9.19	9.05	9.14
4432	NYSE	DNP	Thu, Dec 24, 2009	9.09	9.20	9.09	9.14
4431	NYSE	DNP	Wed, Dec 23, 2009	9.19	9.19	9.07	9.15
4430	NYSE	DNP	Tue, Dec 22, 2009	9.06	9.16	9.01	9.12
4429	NYSE	DNP	Mon, Dec 21, 2009	9.10	9.10	8.95	9.02
4428	NYSE	DNP	Fri, Dec 18, 2009	8.96	9.10	8.93	9.09
4427	NYSE	DNP	Thu, Dec 17, 2009	8.92	9.05	8.91	9.01
4426	NYSE	DNP	Wed, Dec 16, 2009	8.97	9.07	8.97	9.04
4425	NYSE	DNP	Tue, Dec 15, 2009	8.89	9.02	8.77	8.96
4424	NYSE	DNP	Mon, Dec 14, 2009	8.79	8.89	8.78	8.88
4423	NYSE	DNP	Fri, Dec 11, 2009	8.77	8.81	8.73	8.79
4422	NYSE	DNP	Thu, Dec 10, 2009	8.78	8.80	8.67	8.80
4421	NYSE	DNP	Wed, Dec 9, 2009	8.69	8.79	8.67	8.72
4420	NYSE	DNP	Tue, Dec 8, 2009	8.64	8.68	8.62	8.66
4419	NYSE	DNP	Mon, Dec 7, 2009	8.67	8.69	8.62	8.69
4418	NYSE	DNP	Fri, Dec 4, 2009	8.60	8.65	8.60	8.65
4417	NYSE	DNP	Thu, Dec 3, 2009	8.63	8.65	8.58	8.59
4416	NYSE	DNP	Wed, Dec 2, 2009	8.57	8.63	8.55	8.63
4415	NYSE	DNP	Tue, Dec 1, 2009	8.64	8.66	8.55	8.60
4414	NYSE	DNP	Mon, Nov 30, 2009	8.59	8.65	8.53	8.65
4413	NYSE	DNP	Fri, Nov 27, 2009	8.50	8.63	8.49	8.61
4412	NYSE	DNP	Wed, Nov 25, 2009	8.61	8.67	8.43	8.63
4411	NYSE	DNP	Tue, Nov 24, 2009	8.65	8.73	8.56	8.69
4410	NYSE	DNP	Mon, Nov 23, 2009	8.56	8.65	8.52	8.64
4409	NYSE	DNP	Fri, Nov 20, 2009	8.37	8.54	8.33	8.53
4408	NYSE	DNP	Thu, Nov 19, 2009	8.46	8.48	8.35	8.37
4407	NYSE	DNP	Wed, Nov 18, 2009	8.44	8.52	8.44	8.46
4406	NYSE	DNP	Tue, Nov 17, 2009	8.52	8.56	8.43	8.46
4405	NYSE	DNP	Mon, Nov 16, 2009	8.52	8.59	8.51	8.53
4404	NYSE	DNP	Fri, Nov 13, 2009	8.58	8.59	8.48	8.50
4403	NYSE	DNP	Thu, Nov 12, 2009	8.56	8.60	8.48	8.50
4402	NYSE	DNP	Wed, Nov 11, 2009	8.58	8.68	8.49	8.61
4401	NYSE	DNP	Tue, Nov 10, 2009	8.63	8.63	8.45	8.56
4400	NYSE	DNP	Mon, Nov 9, 2009	8.49	8.57	8.46	8.57
4399	NYSE	DNP	Fri, Nov 6, 2009	8.50	8.59	8.43	8.47
4398	NYSE	DNP	Thu, Nov 5, 2009	8.60	8.61	8.46	8.51
4397	NYSE	DNP	Wed, Nov 4, 2009	8.46	8.58	8.46	8.47
4396	NYSE	DNP	Tue, Nov 3, 2009	8.33	8.50	8.17	8.44
4395	NYSE	DNP	Mon, Nov 2, 2009	8.58	8.65	7.99	8.24
4394	NYSE	DNP	Fri, Oct 30, 2009	8.67	8.79	8.56	8.61
4393	NYSE	DNP	Thu, Oct 29, 2009	8.88	8.88	8.58	8.72
4392	NYSE	DNP	Wed, Oct 28, 2009	8.94	8.94	8.73	8.76
4391	NYSE	DNP	Tue, Oct 27, 2009	8.90	8.93	8.85	8.89
4390	NYSE	DNP	Mon, Oct 26, 2009	8.95	8.98	8.90	8.90
4389	NYSE	DNP	Fri, Oct 23, 2009	8.90	8.98	8.90	8.94
4388	NYSE	DNP	Thu, Oct 22, 2009	8.89	8.95	8.85	8.92
4387	NYSE	DNP	Wed, Oct 21, 2009	8.96	8.99	8.91	8.96
4386	NYSE	DNP	Tue, Oct 20, 2009	8.99	8.99	8.84	8.94
4385	NYSE	DNP	Mon, Oct 19, 2009	8.87	8.97	8.86	8.92
4384	NYSE	DNP	Fri, Oct 16, 2009	8.83	8.95	8.83	8.94
4383	NYSE	DNP	Thu, Oct 15, 2009	8.87	8.93	8.82	8.88
4382	NYSE	DNP	Wed, Oct 14, 2009	8.89	8.94	8.81	8.92
4381	NYSE	DNP	Tue, Oct 13, 2009	8.93	8.93	8.77	8.85
4380	NYSE	DNP	Mon, Oct 12, 2009	8.87	8.88	8.78	8.88
4379	NYSE	DNP	Fri, Oct 9, 2009	8.86	8.90	8.80	8.81
4378	NYSE	DNP	Thu, Oct 8, 2009	8.90	8.95	8.84	8.90
4377	NYSE	DNP	Wed, Oct 7, 2009	8.91	8.95	8.84	8.95
4376	NYSE	DNP	Tue, Oct 6, 2009	8.85	8.94	8.81	8.94
4375	NYSE	DNP	Mon, Oct 5, 2009	8.79	8.90	8.77	8.90
4374	NYSE	DNP	Fri, Oct 2, 2009	8.75	8.85	8.70	8.80
4373	NYSE	DNP	Thu, Oct 1, 2009	8.87	8.91	8.75	8.75
4372	NYSE	DNP	Wed, Sep 30, 2009	8.89	8.94	8.81	8.92
4371	NYSE	DNP	Tue, Sep 29, 2009	8.92	8.94	8.85	8.94
4370	NYSE	DNP	Mon, Sep 28, 2009	8.94	8.98	8.85	8.93
4369	NYSE	DNP	Fri, Sep 25, 2009	8.85	8.98	8.82	8.94
4368	NYSE	DNP	Thu, Sep 24, 2009	8.95	9.00	8.83	8.84
4367	NYSE	DNP	Wed, Sep 23, 2009	8.99	9.08	8.93	8.95
4366	NYSE	DNP	Tue, Sep 22, 2009	8.91	8.96	8.82	8.96
4365	NYSE	DNP	Mon, Sep 21, 2009	8.81	8.95	8.81	8.94
4364	NYSE	DNP	Fri, Sep 18, 2009	8.80	8.88	8.79	8.86
4363	NYSE	DNP	Thu, Sep 17, 2009	8.75	8.84	8.75	8.83
4362	NYSE	DNP	Wed, Sep 16, 2009	8.72	8.82	8.72	8.77
4361	NYSE	DNP	Tue, Sep 15, 2009	8.79	8.80	8.69	8.71
4360	NYSE	DNP	Mon, Sep 14, 2009	8.84	8.84	8.69	8.73
4359	NYSE	DNP	Fri, Sep 11, 2009	8.81	8.87	8.66	8.78
4358	NYSE	DNP	Thu, Sep 10, 2009	8.74	8.85	8.68	8.84
4357	NYSE	DNP	Wed, Sep 9, 2009	8.51	8.69	8.43	8.69
4356	NYSE	DNP	Tue, Sep 8, 2009	8.40	8.54	8.40	8.53
4355	NYSE	DNP	Fri, Sep 4, 2009	8.25	8.40	8.23	8.37
4354	NYSE	DNP	Thu, Sep 3, 2009	8.57	8.58	8.11	8.30
4353	NYSE	DNP	Wed, Sep 2, 2009	8.66	8.72	8.57	8.57
4352	NYSE	DNP	Tue, Sep 1, 2009	8.82	8.83	8.66	8.66
4351	NYSE	DNP	Mon, Aug 31, 2009	8.80	8.87	8.66	8.86
4350	NYSE	DNP	Fri, Aug 28, 2009	8.98	8.98	8.73	8.75
4349	NYSE	DNP	Thu, Aug 27, 2009	8.91	8.99	8.81	8.86
4348	NYSE	DNP	Wed, Aug 26, 2009	8.87	9.01	8.82	8.95
4347	NYSE	DNP	Tue, Aug 25, 2009	8.87	8.89	8.81	8.84
4346	NYSE	DNP	Mon, Aug 24, 2009	8.81	8.88	8.78	8.86
4345	NYSE	DNP	Fri, Aug 21, 2009	8.83	8.87	8.80	8.86
4344	NYSE	DNP	Thu, Aug 20, 2009	8.82	8.87	8.80	8.82
4343	NYSE	DNP	Wed, Aug 19, 2009	8.88	8.88	8.75	8.84
4342	NYSE	DNP	Tue, Aug 18, 2009	8.79	8.87	8.71	8.84
4341	NYSE	DNP	Mon, Aug 17, 2009	8.81	8.83	8.63	8.73
4340	NYSE	DNP	Fri, Aug 14, 2009	8.80	8.89	8.78	8.81
4339	NYSE	DNP	Thu, Aug 13, 2009	8.84	8.88	8.72	8.80
4338	NYSE	DNP	Wed, Aug 12, 2009	8.97	9.00	8.76	8.84
4337	NYSE	DNP	Tue, Aug 11, 2009	8.95	9.00	8.86	8.94
4336	NYSE	DNP	Mon, Aug 10, 2009	8.89	8.97	8.76	8.87
4335	NYSE	DNP	Fri, Aug 7, 2009	8.65	8.90	8.62	8.90
4334	NYSE	DNP	Thu, Aug 6, 2009	8.74	8.78	8.57	8.66
4333	NYSE	DNP	Wed, Aug 5, 2009	8.61	8.80	8.61	8.78
4332	NYSE	DNP	Tue, Aug 4, 2009	8.75	8.75	8.62	8.64
4331	NYSE	DNP	Mon, Aug 3, 2009	8.82	8.84	8.76	8.79
4330	NYSE	DNP	Fri, Jul 31, 2009	8.72	8.88	8.70	8.84
4329	NYSE	DNP	Thu, Jul 30, 2009	8.80	8.80	8.60	8.75
4328	NYSE	DNP	Wed, Jul 29, 2009	8.53	8.94	8.51	8.77
4327	NYSE	DNP	Tue, Jul 28, 2009	8.67	8.78	8.55	8.63
4326	NYSE	DNP	Mon, Jul 27, 2009	8.48	8.68	8.46	8.65
4325	NYSE	DNP	Fri, Jul 24, 2009	8.24	8.43	8.24	8.43
4324	NYSE	DNP	Thu, Jul 23, 2009	8.14	8.34	8.10	8.28
4323	NYSE	DNP	Wed, Jul 22, 2009	8.14	8.15	8.07	8.13
4322	NYSE	DNP	Tue, Jul 21, 2009	8.10	8.13	8.04	8.11
4321	NYSE	DNP	Mon, Jul 20, 2009	8.10	8.15	8.05	8.08
4320	NYSE	DNP	Fri, Jul 17, 2009	8.06	8.10	8.03	8.10
4319	NYSE	DNP	Thu, Jul 16, 2009	8.09	8.10	8.03	8.06
4318	NYSE	DNP	Wed, Jul 15, 2009	8.02	8.10	7.99	8.07
4317	NYSE	DNP	Tue, Jul 14, 2009	8.01	8.02	7.94	8.00
4316	NYSE	DNP	Mon, Jul 13, 2009	7.99	8.05	7.90	7.99
4315	NYSE	DNP	Fri, Jul 10, 2009	8.03	8.03	7.90	7.99
4314	NYSE	DNP	Thu, Jul 9, 2009	8.05	8.07	7.93	7.99
4313	NYSE	DNP	Wed, Jul 8, 2009	8.05	8.05	7.97	8.03
4312	NYSE	DNP	Tue, Jul 7, 2009	8.04	8.08	7.96	8.08
4311	NYSE	DNP	Mon, Jul 6, 2009	8.00	8.02	7.96	7.99
4310	NYSE	DNP	Thu, Jul 2, 2009	7.96	8.08	7.92	8.05
4309	NYSE	DNP	Wed, Jul 1, 2009	8.02	8.02	7.95	7.96
4308	NYSE	DNP	Tue, Jun 30, 2009	8.01	8.04	7.92	7.99
4307	NYSE	DNP	Mon, Jun 29, 2009	8.00	8.02	7.94	8.01
4306	NYSE	DNP	Fri, Jun 26, 2009	8.04	8.05	7.93	8.03
4305	NYSE	DNP	Thu, Jun 25, 2009	7.92	8.05	7.92	8.05
4304	NYSE	DNP	Wed, Jun 24, 2009	8.00	8.04	7.91	7.96
4303	NYSE	DNP	Tue, Jun 23, 2009	7.95	7.99	7.86	7.97
4302	NYSE	DNP	Mon, Jun 22, 2009	8.00	8.14	7.98	7.98
4301	NYSE	DNP	Fri, Jun 19, 2009	8.02	8.09	8.00	8.07
4300	NYSE	DNP	Thu, Jun 18, 2009	8.02	8.09	7.95	7.97
4299	NYSE	DNP	Wed, Jun 17, 2009	7.98	8.03	7.92	7.99
4298	NYSE	DNP	Tue, Jun 16, 2009	8.02	8.04	7.91	7.92
4297	NYSE	DNP	Mon, Jun 15, 2009	7.99	8.07	7.93	8.02
4296	NYSE	DNP	Fri, Jun 12, 2009	7.97	8.10	7.95	8.04
4295	NYSE	DNP	Thu, Jun 11, 2009	7.88	8.09	7.88	8.07
4294	NYSE	DNP	Wed, Jun 10, 2009	7.98	8.06	7.87	7.93
4293	NYSE	DNP	Tue, Jun 9, 2009	7.89	7.90	7.80	7.84
4292	NYSE	DNP	Mon, Jun 8, 2009	7.90	7.95	7.85	7.86
4291	NYSE	DNP	Fri, Jun 5, 2009	7.75	7.91	7.74	7.91
4290	NYSE	DNP	Thu, Jun 4, 2009	7.68	7.80	7.60	7.73
4289	NYSE	DNP	Wed, Jun 3, 2009	7.57	7.66	7.53	7.66
4288	NYSE	DNP	Tue, Jun 2, 2009	7.75	7.78	7.55	7.56
4287	NYSE	DNP	Mon, Jun 1, 2009	7.81	7.84	7.71	7.78
4286	NYSE	DNP	Fri, May 29, 2009	7.69	7.84	7.63	7.83
4285	NYSE	DNP	Thu, May 28, 2009	7.64	7.77	7.53	7.74
4284	NYSE	DNP	Wed, May 27, 2009	7.85	7.89	7.56	7.57
4283	NYSE	DNP	Tue, May 26, 2009	7.50	7.85	7.50	7.83
4282	NYSE	DNP	Fri, May 22, 2009	7.64	7.64	7.52	7.59
4281	NYSE	DNP	Thu, May 21, 2009	7.60	7.64	7.50	7.57
4280	NYSE	DNP	Wed, May 20, 2009	7.54	7.69	7.49	7.63
4279	NYSE	DNP	Tue, May 19, 2009	7.58	7.62	7.46	7.53
4278	NYSE	DNP	Mon, May 18, 2009	7.68	7.68	7.55	7.58
4277	NYSE	DNP	Fri, May 15, 2009	7.71	7.80	7.65	7.67
4276	NYSE	DNP	Thu, May 14, 2009	7.83	7.93	7.62	7.73
4275	NYSE	DNP	Wed, May 13, 2009	7.57	7.68	7.50	7.51
4274	NYSE	DNP	Tue, May 12, 2009	7.80	7.81	7.53	7.60
4273	NYSE	DNP	Mon, May 11, 2009	7.50	7.94	7.37	7.76
4272	NYSE	DNP	Fri, May 8, 2009	7.43	7.49	7.33	7.38
4271	NYSE	DNP	Thu, May 7, 2009	7.32	7.38	7.26	7.33
4270	NYSE	DNP	Wed, May 6, 2009	7.30	7.50	7.18	7.38
4269	NYSE	DNP	Tue, May 5, 2009	7.14	7.20	7.11	7.17
4268	NYSE	DNP	Mon, May 4, 2009	7.03	7.15	7.03	7.13
4267	NYSE	DNP	Fri, May 1, 2009	7.06	7.08	6.99	7.08
4266	NYSE	DNP	Thu, Apr 30, 2009	7.09	7.12	7.02	7.07
4265	NYSE	DNP	Wed, Apr 29, 2009	7.12	7.12	7.00	7.06
4264	NYSE	DNP	Tue, Apr 28, 2009	7.10	7.17	7.04	7.06
4263	NYSE	DNP	Mon, Apr 27, 2009	7.11	7.18	7.08	7.13
4262	NYSE	DNP	Fri, Apr 24, 2009	7.23	7.25	7.15	7.15
4261	NYSE	DNP	Thu, Apr 23, 2009	7.14	7.26	7.10	7.24
4260	NYSE	DNP	Wed, Apr 22, 2009	7.18	7.20	7.08	7.11
4259	NYSE	DNP	Tue, Apr 21, 2009	7.07	7.24	7.03	7.21
4258	NYSE	DNP	Mon, Apr 20, 2009	7.18	7.18	7.05	7.06
4257	NYSE	DNP	Fri, Apr 17, 2009	7.12	7.23	7.06	7.12
4256	NYSE	DNP	Thu, Apr 16, 2009	7.07	7.14	7.00	7.14
4255	NYSE	DNP	Wed, Apr 15, 2009	7.18	7.21	6.97	7.07
4254	NYSE	DNP	Tue, Apr 14, 2009	7.18	7.41	7.04	7.18
4253	NYSE	DNP	Mon, Apr 13, 2009	7.17	7.33	7.04	7.29
4252	NYSE	DNP	Thu, Apr 9, 2009	7.06	7.10	6.97	7.06
4251	NYSE	DNP	Wed, Apr 8, 2009	7.04	7.07	6.92	7.01
4250	NYSE	DNP	Tue, Apr 7, 2009	7.04	7.08	6.85	6.96
4249	NYSE	DNP	Mon, Apr 6, 2009	7.00	7.07	6.93	7.06
4248	NYSE	DNP	Fri, Apr 3, 2009	6.80	7.06	6.78	7.03
4247	NYSE	DNP	Thu, Apr 2, 2009	6.82	6.99	6.82	6.86
4246	NYSE	DNP	Wed, Apr 1, 2009	6.80	6.90	6.65	6.80
4245	NYSE	DNP	Tue, Mar 31, 2009	6.85	6.96	6.72	6.80
4244	NYSE	DNP	Mon, Mar 30, 2009	6.96	6.96	6.68	6.70
4243	NYSE	DNP	Fri, Mar 27, 2009	6.98	7.12	6.90	6.99
4242	NYSE	DNP	Thu, Mar 26, 2009	7.00	7.15	6.95	7.11
4241	NYSE	DNP	Wed, Mar 25, 2009	6.93	7.00	6.77	6.99
4240	NYSE	DNP	Tue, Mar 24, 2009	6.99	7.08	6.85	6.91
4239	NYSE	DNP	Mon, Mar 23, 2009	6.95	7.07	6.71	6.93
4238	NYSE	DNP	Fri, Mar 20, 2009	6.83	7.04	6.61	6.70
4237	NYSE	DNP	Thu, Mar 19, 2009	7.17	7.19	6.77	6.85
4236	NYSE	DNP	Wed, Mar 18, 2009	6.71	7.00	6.58	6.99
4235	NYSE	DNP	Tue, Mar 17, 2009	6.47	6.63	6.32	6.63
4234	NYSE	DNP	Mon, Mar 16, 2009	6.30	6.49	6.28	6.36
4233	NYSE	DNP	Fri, Mar 13, 2009	6.33	6.39	6.06	6.26
4232	NYSE	DNP	Thu, Mar 12, 2009	6.14	6.40	6.00	6.18
4231	NYSE	DNP	Wed, Mar 11, 2009	6.09	6.37	5.75	6.05
4230	NYSE	DNP	Tue, Mar 10, 2009	5.75	6.30	5.55	5.89
4229	NYSE	DNP	Mon, Mar 9, 2009	5.62	5.75	5.24	5.39
4228	NYSE	DNP	Fri, Mar 6, 2009	6.05	6.17	5.52	5.65
4227	NYSE	DNP	Thu, Mar 5, 2009	6.15	6.55	5.75	5.82
4226	NYSE	DNP	Wed, Mar 4, 2009	6.03	6.30	5.93	6.18
4225	NYSE	DNP	Tue, Mar 3, 2009	6.15	6.48	5.85	6.02
4224	NYSE	DNP	Mon, Mar 2, 2009	6.69	6.74	5.86	6.15
4223	NYSE	DNP	Fri, Feb 27, 2009	6.90	6.93	6.68	6.78
4222	NYSE	DNP	Thu, Feb 26, 2009	7.08	7.17	6.87	6.93
4221	NYSE	DNP	Wed, Feb 25, 2009	7.05	7.13	6.83	6.94
4220	NYSE	DNP	Tue, Feb 24, 2009	6.86	7.16	6.70	7.07
4219	NYSE	DNP	Mon, Feb 23, 2009	7.00	7.27	6.68	6.69
4218	NYSE	DNP	Fri, Feb 20, 2009	7.25	7.36	6.90	6.99
4217	NYSE	DNP	Thu, Feb 19, 2009	7.46	7.77	7.19	7.39
4216	NYSE	DNP	Wed, Feb 18, 2009	8.00	8.00	7.25	7.42
4215	NYSE	DNP	Tue, Feb 17, 2009	8.00	8.03	7.72	7.89
4214	NYSE	DNP	Fri, Feb 13, 2009	8.15	8.15	8.03	8.06
4213	NYSE	DNP	Thu, Feb 12, 2009	8.25	8.25	8.02	8.13
4212	NYSE	DNP	Wed, Feb 11, 2009	8.13	8.29	8.05	8.26
4211	NYSE	DNP	Tue, Feb 10, 2009	8.23	8.30	7.93	7.95
4210	NYSE	DNP	Mon, Feb 9, 2009	8.00	8.20	7.95	8.19
4209	NYSE	DNP	Fri, Feb 6, 2009	8.12	8.12	7.95	8.00
4208	NYSE	DNP	Thu, Feb 5, 2009	8.07	8.12	7.96	8.08
4207	NYSE	DNP	Wed, Feb 4, 2009	7.92	8.13	7.77	7.98
4206	NYSE	DNP	Tue, Feb 3, 2009	8.17	8.18	7.73	7.85
4205	NYSE	DNP	Mon, Feb 2, 2009	8.02	8.18	7.94	8.10
4204	NYSE	DNP	Fri, Jan 30, 2009	8.02	8.19	7.80	8.14
4203	NYSE	DNP	Thu, Jan 29, 2009	7.93	8.00	7.86	7.92
4202	NYSE	DNP	Wed, Jan 28, 2009	8.01	8.09	7.85	8.06
4201	NYSE	DNP	Tue, Jan 27, 2009	7.80	7.95	7.70	7.92
4200	NYSE	DNP	Mon, Jan 26, 2009	7.64	8.00	7.55	7.70
4199	NYSE	DNP	Fri, Jan 23, 2009	7.38	7.77	7.38	7.70
4198	NYSE	DNP	Thu, Jan 22, 2009	7.25	7.55	7.21	7.49
4197	NYSE	DNP	Wed, Jan 21, 2009	7.30	7.30	7.16	7.24
4196	NYSE	DNP	Tue, Jan 20, 2009	7.22	7.46	7.12	7.16
4195	NYSE	DNP	Fri, Jan 16, 2009	7.26	7.35	7.19	7.19
4194	NYSE	DNP	Thu, Jan 15, 2009	7.34	7.35	7.09	7.16
4193	NYSE	DNP	Wed, Jan 14, 2009	7.50	7.50	7.15	7.37
4192	NYSE	DNP	Tue, Jan 13, 2009	7.57	7.65	7.45	7.50
4191	NYSE	DNP	Mon, Jan 12, 2009	7.65	7.78	7.44	7.54
4190	NYSE	DNP	Fri, Jan 9, 2009	7.58	7.62	7.28	7.50
4189	NYSE	DNP	Thu, Jan 8, 2009	7.30	7.54	7.21	7.50
4188	NYSE	DNP	Wed, Jan 7, 2009	7.68	7.69	7.27	7.33
4187	NYSE	DNP	Tue, Jan 6, 2009	7.41	7.90	7.35	7.60
4186	NYSE	DNP	Mon, Jan 5, 2009	6.75	7.46	6.72	7.30
4185	NYSE	DNP	Fri, Jan 2, 2009	6.22	6.75	6.20	6.70
4184	NYSE	DNP	Wed, Dec 31, 2008	6.09	6.21	6.03	6.15
4183	NYSE	DNP	Tue, Dec 30, 2008	5.90	6.05	5.84	6.05
4182	NYSE	DNP	Mon, Dec 29, 2008	5.90	5.90	5.78	5.88
4181	NYSE	DNP	Fri, Dec 26, 2008	5.66	5.88	5.66	5.84
4180	NYSE	DNP	Wed, Dec 24, 2008	5.65	5.80	5.51	5.67
4179	NYSE	DNP	Tue, Dec 23, 2008	5.62	5.82	5.59	5.66
4178	NYSE	DNP	Mon, Dec 22, 2008	5.58	5.80	5.57	5.62
4177	NYSE	DNP	Fri, Dec 19, 2008	5.57	5.84	5.35	5.64
4176	NYSE	DNP	Thu, Dec 18, 2008	5.91	6.05	5.53	5.55
4175	NYSE	DNP	Wed, Dec 17, 2008	6.21	6.23	5.70	5.75
4174	NYSE	DNP	Tue, Dec 16, 2008	6.21	6.35	6.10	6.18
4173	NYSE	DNP	Mon, Dec 15, 2008	6.07	6.42	6.06	6.30
4172	NYSE	DNP	Fri, Dec 12, 2008	6.19	6.50	6.00	6.00
4171	NYSE	DNP	Thu, Dec 11, 2008	6.34	6.61	6.28	6.45
4170	NYSE	DNP	Wed, Dec 10, 2008	6.28	6.50	6.02	6.39
4169	NYSE	DNP	Tue, Dec 9, 2008	6.27	6.51	6.06	6.07
4168	NYSE	DNP	Mon, Dec 8, 2008	6.66	6.73	6.15	6.36
4167	NYSE	DNP	Fri, Dec 5, 2008	6.37	6.40	6.11	6.31
4166	NYSE	DNP	Thu, Dec 4, 2008	6.60	6.70	6.32	6.37
4165	NYSE	DNP	Wed, Dec 3, 2008	6.50	6.69	6.40	6.53
4164	NYSE	DNP	Tue, Dec 2, 2008	6.80	7.10	6.50	6.58
4163	NYSE	DNP	Mon, Dec 1, 2008	7.30	7.39	6.70	6.75
4162	NYSE	DNP	Fri, Nov 28, 2008	7.02	7.27	7.00	7.27
4161	NYSE	DNP	Wed, Nov 26, 2008	6.87	7.15	6.83	7.02
4160	NYSE	DNP	Tue, Nov 25, 2008	6.85	7.15	6.64	7.00
4159	NYSE	DNP	Mon, Nov 24, 2008	6.03	6.80	6.03	6.70
4158	NYSE	DNP	Fri, Nov 21, 2008	5.79	6.00	5.64	6.00
4157	NYSE	DNP	Thu, Nov 20, 2008	6.27	6.33	5.61	5.69
4156	NYSE	DNP	Wed, Nov 19, 2008	7.04	7.08	6.41	6.50
4155	NYSE	DNP	Tue, Nov 18, 2008	7.22	7.26	6.99	7.04
4154	NYSE	DNP	Mon, Nov 17, 2008	7.20	7.34	7.15	7.22
4153	NYSE	DNP	Fri, Nov 14, 2008	7.10	7.49	6.98	7.26
4152	NYSE	DNP	Thu, Nov 13, 2008	7.07	7.24	6.70	7.23
4151	NYSE	DNP	Wed, Nov 12, 2008	7.59	7.68	7.02	7.10
4150	NYSE	DNP	Tue, Nov 11, 2008	7.95	8.10	7.59	7.63
4149	NYSE	DNP	Mon, Nov 10, 2008	7.80	8.10	7.67	7.97
4148	NYSE	DNP	Fri, Nov 7, 2008	7.58	7.69	7.44	7.60
4147	NYSE	DNP	Thu, Nov 6, 2008	7.90	7.96	7.54	7.56
4146	NYSE	DNP	Wed, Nov 5, 2008	8.00	8.00	7.82	7.86
4145	NYSE	DNP	Tue, Nov 4, 2008	7.85	7.99	7.81	7.96
4144	NYSE	DNP	Mon, Nov 3, 2008	8.15	8.17	7.81	7.88
4143	NYSE	DNP	Fri, Oct 31, 2008	7.82	7.98	7.77	7.97
4142	NYSE	DNP	Thu, Oct 30, 2008	7.99	8.00	7.65	7.82
4141	NYSE	DNP	Wed, Oct 29, 2008	7.98	8.00	7.65	7.80
4140	NYSE	DNP	Tue, Oct 28, 2008	7.50	7.82	7.50	7.60
4139	NYSE	DNP	Mon, Oct 27, 2008	7.06	7.65	7.01	7.45
4138	NYSE	DNP	Fri, Oct 24, 2008	7.62	7.66	7.00	7.26
4137	NYSE	DNP	Thu, Oct 23, 2008	7.61	7.81	7.50	7.62
4136	NYSE	DNP	Wed, Oct 22, 2008	7.83	8.00	7.56	7.62
4135	NYSE	DNP	Tue, Oct 21, 2008	8.27	8.42	8.00	8.01
4134	NYSE	DNP	Mon, Oct 20, 2008	8.25	8.40	8.10	8.25
4133	NYSE	DNP	Fri, Oct 17, 2008	8.15	8.50	8.04	8.32
4132	NYSE	DNP	Thu, Oct 16, 2008	8.11	8.43	7.76	8.41
4131	NYSE	DNP	Wed, Oct 15, 2008	8.68	8.68	8.04	8.06
4130	NYSE	DNP	Tue, Oct 14, 2008	8.26	8.69	8.26	8.68
4129	NYSE	DNP	Mon, Oct 13, 2008	7.70	8.36	7.70	8.08
4128	NYSE	DNP	Fri, Oct 10, 2008	6.15	7.35	4.80	7.21
4127	NYSE	DNP	Thu, Oct 9, 2008	8.04	8.04	6.60	6.70
4126	NYSE	DNP	Wed, Oct 8, 2008	8.45	8.45	6.56	7.95
4125	NYSE	DNP	Tue, Oct 7, 2008	9.10	9.16	8.50	8.60
4124	NYSE	DNP	Mon, Oct 6, 2008	9.00	9.39	8.29	9.10
4123	NYSE	DNP	Fri, Oct 3, 2008	9.45	9.79	9.40	9.41
4122	NYSE	DNP	Thu, Oct 2, 2008	9.42	9.57	9.29	9.46
4121	NYSE	DNP	Wed, Oct 1, 2008	9.37	9.59	9.25	9.40
4120	NYSE	DNP	Tue, Sep 30, 2008	9.41	9.60	8.70	9.36
4119	NYSE	DNP	Mon, Sep 29, 2008	9.98	9.98	8.76	9.23
4118	NYSE	DNP	Fri, Sep 26, 2008	10.00	10.14	9.83	10.00
4117	NYSE	DNP	Thu, Sep 25, 2008	10.03	10.15	10.02	10.10
4116	NYSE	DNP	Wed, Sep 24, 2008	10.14	10.27	10.00	10.02
4115	NYSE	DNP	Tue, Sep 23, 2008	10.01	10.20	9.90	10.16
4114	NYSE	DNP	Mon, Sep 22, 2008	10.70	10.70	10.13	10.18
4113	NYSE	DNP	Fri, Sep 19, 2008	10.60	10.60	10.30	10.55
4112	NYSE	DNP	Thu, Sep 18, 2008	10.04	10.33	9.82	10.15
4111	NYSE	DNP	Wed, Sep 17, 2008	10.30	10.41	9.86	10.06
4110	NYSE	DNP	Tue, Sep 16, 2008	10.60	10.61	10.30	10.33
4109	NYSE	DNP	Mon, Sep 15, 2008	10.70	10.71	10.60	10.63
4108	NYSE	DNP	Fri, Sep 12, 2008	10.78	10.86	10.77	10.78
4107	NYSE	DNP	Thu, Sep 11, 2008	10.84	10.88	10.75	10.75
4106	NYSE	DNP	Wed, Sep 10, 2008	10.88	10.90	10.75	10.82
4105	NYSE	DNP	Tue, Sep 9, 2008	10.82	10.92	10.72	10.79
4104	NYSE	DNP	Mon, Sep 8, 2008	10.85	10.85	10.68	10.79
4103	NYSE	DNP	Fri, Sep 5, 2008	10.83	10.95	10.70	10.71
4102	NYSE	DNP	Thu, Sep 4, 2008	10.90	10.94	10.82	10.85
4101	NYSE	DNP	Wed, Sep 3, 2008	10.90	10.97	10.86	10.91
4100	NYSE	DNP	Tue, Sep 2, 2008	10.97	10.97	10.86	10.90
4099	NYSE	DNP	Fri, Aug 29, 2008	10.97	10.97	10.89	10.95
4098	NYSE	DNP	Thu, Aug 28, 2008	10.94	11.00	10.83	10.89
4097	NYSE	DNP	Wed, Aug 27, 2008	10.90	10.94	10.80	10.88
4096	NYSE	DNP	Tue, Aug 26, 2008	10.91	10.99	10.91	10.99
4095	NYSE	DNP	Mon, Aug 25, 2008	10.90	10.98	10.89	10.92
4094	NYSE	DNP	Fri, Aug 22, 2008	10.93	10.99	10.91	10.92
4093	NYSE	DNP	Thu, Aug 21, 2008	10.87	10.97	10.85	10.97
4092	NYSE	DNP	Wed, Aug 20, 2008	10.96	10.96	10.87	10.89
4091	NYSE	DNP	Tue, Aug 19, 2008	10.84	10.97	10.84	10.92
4090	NYSE	DNP	Mon, Aug 18, 2008	10.91	10.91	10.81	10.87
4089	NYSE	DNP	Fri, Aug 15, 2008	10.90	10.93	10.84	10.88
4088	NYSE	DNP	Thu, Aug 14, 2008	10.87	10.90	10.79	10.90
4087	NYSE	DNP	Wed, Aug 13, 2008	10.77	10.93	10.76	10.88
4086	NYSE	DNP	Tue, Aug 12, 2008	10.81	10.93	10.76	10.77
4085	NYSE	DNP	Mon, Aug 11, 2008	10.85	10.90	10.71	10.79
4084	NYSE	DNP	Fri, Aug 8, 2008	10.74	10.77	10.70	10.71
4083	NYSE	DNP	Thu, Aug 7, 2008	10.70	10.74	10.68	10.73
4082	NYSE	DNP	Wed, Aug 6, 2008	10.76	10.78	10.68	10.72
4081	NYSE	DNP	Tue, Aug 5, 2008	10.63	10.75	10.58	10.71
4080	NYSE	DNP	Mon, Aug 4, 2008	10.75	10.78	10.61	10.62
4079	NYSE	DNP	Fri, Aug 1, 2008	10.78	10.78	10.65	10.75
4078	NYSE	DNP	Thu, Jul 31, 2008	10.74	10.77	10.66	10.68
4077	NYSE	DNP	Wed, Jul 30, 2008	10.63	10.82	10.55	10.80
4076	NYSE	DNP	Tue, Jul 29, 2008	10.68	10.74	10.55	10.62
4075	NYSE	DNP	Mon, Jul 28, 2008	10.77	10.85	10.68	10.70
4074	NYSE	DNP	Fri, Jul 25, 2008	10.70	10.77	10.66	10.74
4073	NYSE	DNP	Thu, Jul 24, 2008	10.74	10.79	10.57	10.70
4072	NYSE	DNP	Wed, Jul 23, 2008	10.69	10.79	10.64	10.79
4071	NYSE	DNP	Tue, Jul 22, 2008	10.48	10.72	10.45	10.65
4070	NYSE	DNP	Mon, Jul 21, 2008	10.67	10.68	10.50	10.51
4069	NYSE	DNP	Fri, Jul 18, 2008	10.52	10.64	10.29	10.60
4068	NYSE	DNP	Thu, Jul 17, 2008	10.52	10.65	10.45	10.54
4067	NYSE	DNP	Wed, Jul 16, 2008	10.30	10.46	10.30	10.37
4066	NYSE	DNP	Tue, Jul 15, 2008	10.30	10.40	10.05	10.29
4065	NYSE	DNP	Mon, Jul 14, 2008	10.56	10.69	10.24	10.27
4064	NYSE	DNP	Fri, Jul 11, 2008	10.65	10.66	10.41	10.43
4063	NYSE	DNP	Thu, Jul 10, 2008	10.84	10.84	10.52	10.57
4062	NYSE	DNP	Wed, Jul 9, 2008	10.79	10.87	10.55	10.63
4061	NYSE	DNP	Tue, Jul 8, 2008	10.41	10.77	10.40	10.74
4060	NYSE	DNP	Mon, Jul 7, 2008	10.42	10.67	10.34	10.45
4059	NYSE	DNP	Thu, Jul 3, 2008	10.12	10.87	10.09	10.42
4058	NYSE	DNP	Wed, Jul 2, 2008	9.98	10.15	9.93	10.10
4057	NYSE	DNP	Tue, Jul 1, 2008	10.30	10.31	9.67	9.93
4056	NYSE	DNP	Mon, Jun 30, 2008	10.58	10.61	10.39	10.43
4055	NYSE	DNP	Fri, Jun 27, 2008	10.71	10.75	10.59	10.60
4054	NYSE	DNP	Thu, Jun 26, 2008	10.68	10.85	10.67	10.71
4053	NYSE	DNP	Wed, Jun 25, 2008	10.81	10.83	10.70	10.72
4052	NYSE	DNP	Tue, Jun 24, 2008	10.85	10.89	10.80	10.81
4051	NYSE	DNP	Mon, Jun 23, 2008	10.99	11.00	10.84	10.84
4050	NYSE	DNP	Fri, Jun 20, 2008	11.00	11.00	10.88	11.00
4049	NYSE	DNP	Thu, Jun 19, 2008	10.90	11.01	10.89	11.00
4048	NYSE	DNP	Wed, Jun 18, 2008	10.86	10.97	10.86	10.90
4047	NYSE	DNP	Tue, Jun 17, 2008	11.06	11.07	10.86	10.86
4046	NYSE	DNP	Mon, Jun 16, 2008	11.04	11.07	11.00	11.07
4045	NYSE	DNP	Fri, Jun 13, 2008	10.89	11.04	10.89	10.97
4044	NYSE	DNP	Thu, Jun 12, 2008	11.00	11.04	10.84	10.89
4043	NYSE	DNP	Wed, Jun 11, 2008	11.01	11.11	10.95	11.01
4042	NYSE	DNP	Tue, Jun 10, 2008	11.06	11.07	10.90	11.02
4041	NYSE	DNP	Mon, Jun 9, 2008	11.10	11.15	10.93	10.98
4040	NYSE	DNP	Fri, Jun 6, 2008	11.18	11.21	11.10	11.16
4039	NYSE	DNP	Thu, Jun 5, 2008	11.18	11.25	11.18	11.22
4038	NYSE	DNP	Wed, Jun 4, 2008	11.16	11.24	11.14	11.24
4037	NYSE	DNP	Tue, Jun 3, 2008	11.18	11.22	11.14	11.19
4036	NYSE	DNP	Mon, Jun 2, 2008	11.12	11.21	11.07	11.11
4035	NYSE	DNP	Fri, May 30, 2008	11.22	11.22	11.10	11.15
4034	NYSE	DNP	Thu, May 29, 2008	11.17	11.23	11.14	11.22
4033	NYSE	DNP	Wed, May 28, 2008	11.17	11.20	11.10	11.12
4032	NYSE	DNP	Tue, May 27, 2008	11.26	11.26	11.15	11.24
4031	NYSE	DNP	Fri, May 23, 2008	11.15	11.28	11.14	11.28
4030	NYSE	DNP	Thu, May 22, 2008	11.24	11.24	11.15	11.16
4029	NYSE	DNP	Wed, May 21, 2008	11.19	11.26	11.19	11.26
4028	NYSE	DNP	Tue, May 20, 2008	11.17	11.21	11.15	11.21
4027	NYSE	DNP	Mon, May 19, 2008	11.18	11.22	11.13	11.21
4026	NYSE	DNP	Fri, May 16, 2008	11.23	11.23	11.12	11.15
4025	NYSE	DNP	Thu, May 15, 2008	11.22	11.25	11.18	11.24
4024	NYSE	DNP	Wed, May 14, 2008	11.19	11.26	11.16	11.26
4023	NYSE	DNP	Tue, May 13, 2008	11.18	11.26	11.07	11.26
4022	NYSE	DNP	Mon, May 12, 2008	11.19	11.25	11.14	11.24
4021	NYSE	DNP	Fri, May 9, 2008	11.14	11.17	11.05	11.05
4020	NYSE	DNP	Thu, May 8, 2008	11.14	11.17	11.09	11.11
4019	NYSE	DNP	Wed, May 7, 2008	11.09	11.18	11.05	11.09
4018	NYSE	DNP	Tue, May 6, 2008	11.02	11.12	11.02	11.05
4017	NYSE	DNP	Mon, May 5, 2008	11.02	11.06	11.01	11.04
4016	NYSE	DNP	Fri, May 2, 2008	11.02	11.05	10.97	11.05
4015	NYSE	DNP	Thu, May 1, 2008	10.95	11.04	10.94	10.97
4014	NYSE	DNP	Wed, Apr 30, 2008	10.98	11.03	10.94	10.98
4013	NYSE	DNP	Tue, Apr 29, 2008	11.07	11.09	10.98	10.98
4012	NYSE	DNP	Mon, Apr 28, 2008	11.02	11.07	10.98	11.05
4011	NYSE	DNP	Fri, Apr 25, 2008	11.06	11.10	11.04	11.10
4010	NYSE	DNP	Thu, Apr 24, 2008	11.15	11.15	11.01	11.03
4009	NYSE	DNP	Wed, Apr 23, 2008	11.05	11.07	11.02	11.07
4008	NYSE	DNP	Tue, Apr 22, 2008	11.00	11.06	10.92	11.06
4007	NYSE	DNP	Mon, Apr 21, 2008	11.00	11.04	10.92	11.00
4006	NYSE	DNP	Fri, Apr 18, 2008	11.02	11.04	10.96	11.04
4005	NYSE	DNP	Thu, Apr 17, 2008	10.96	11.05	10.95	11.01
4004	NYSE	DNP	Wed, Apr 16, 2008	10.91	11.04	10.88	11.04
4003	NYSE	DNP	Tue, Apr 15, 2008	10.83	10.93	10.82	10.92
4002	NYSE	DNP	Mon, Apr 14, 2008	10.88	10.89	10.80	10.82
4001	NYSE	DNP	Fri, Apr 11, 2008	10.89	10.97	10.80	10.84
4000	NYSE	DNP	Thu, Apr 10, 2008	10.93	11.01	10.90	10.92
3999	NYSE	DNP	Wed, Apr 9, 2008	10.93	10.94	10.86	10.94
3998	NYSE	DNP	Tue, Apr 8, 2008	10.85	10.95	10.84	10.95
3997	NYSE	DNP	Mon, Apr 7, 2008	10.80	10.90	10.78	10.90
3996	NYSE	DNP	Fri, Apr 4, 2008	10.75	10.89	10.71	10.76
3995	NYSE	DNP	Thu, Apr 3, 2008	10.74	10.85	10.73	10.81
3994	NYSE	DNP	Wed, Apr 2, 2008	10.85	10.90	10.65	10.65
3993	NYSE	DNP	Tue, Apr 1, 2008	10.91	10.94	10.80	10.83
3992	NYSE	DNP	Mon, Mar 31, 2008	10.84	10.94	10.84	10.89
3991	NYSE	DNP	Fri, Mar 28, 2008	10.84	10.92	10.83	10.84
3990	NYSE	DNP	Thu, Mar 27, 2008	10.93	10.96	10.84	10.87
3989	NYSE	DNP	Wed, Mar 26, 2008	10.84	10.98	10.84	10.95
3988	NYSE	DNP	Tue, Mar 25, 2008	10.87	10.98	10.86	10.94
3987	NYSE	DNP	Mon, Mar 24, 2008	10.80	10.95	10.74	10.95
3986	NYSE	DNP	Thu, Mar 20, 2008	10.66	10.80	10.66	10.80
3985	NYSE	DNP	Wed, Mar 19, 2008	10.66	10.73	10.63	10.66
3984	NYSE	DNP	Tue, Mar 18, 2008	10.64	10.85	10.60	10.74
3983	NYSE	DNP	Mon, Mar 17, 2008	10.60	10.78	10.58	10.71
3982	NYSE	DNP	Fri, Mar 14, 2008	10.60	10.80	10.58	10.67
3981	NYSE	DNP	Thu, Mar 13, 2008	10.62	10.66	10.57	10.61
3980	NYSE	DNP	Wed, Mar 12, 2008	10.77	10.84	10.62	10.62
3979	NYSE	DNP	Tue, Mar 11, 2008	10.90	10.94	10.65	10.86
3978	NYSE	DNP	Mon, Mar 10, 2008	10.97	10.98	10.78	10.80
3977	NYSE	DNP	Fri, Mar 7, 2008	10.96	11.01	10.90	10.90
3976	NYSE	DNP	Thu, Mar 6, 2008	10.96	10.99	10.92	10.97
3975	NYSE	DNP	Wed, Mar 5, 2008	11.01	11.04	10.94	10.95
3974	NYSE	DNP	Tue, Mar 4, 2008	11.03	11.03	10.94	10.94
3973	NYSE	DNP	Mon, Mar 3, 2008	11.03	11.04	10.93	10.99
3972	NYSE	DNP	Fri, Feb 29, 2008	10.97	11.08	10.92	11.08
3971	NYSE	DNP	Thu, Feb 28, 2008	11.03	11.05	10.91	10.91
3970	NYSE	DNP	Wed, Feb 27, 2008	10.92	11.07	10.92	10.99
3969	NYSE	DNP	Tue, Feb 26, 2008	10.87	11.09	10.87	11.01
3968	NYSE	DNP	Mon, Feb 25, 2008	10.99	11.11	10.95	11.10
3967	NYSE	DNP	Fri, Feb 22, 2008	10.95	11.00	10.94	11.00
3966	NYSE	DNP	Thu, Feb 21, 2008	10.97	11.00	10.95	10.95
3965	NYSE	DNP	Wed, Feb 20, 2008	10.86	10.98	10.86	10.96
3964	NYSE	DNP	Tue, Feb 19, 2008	10.97	11.05	10.86	10.92
3963	NYSE	DNP	Fri, Feb 15, 2008	10.89	11.08	10.80	11.02
3962	NYSE	DNP	Thu, Feb 14, 2008	10.98	11.02	10.82	10.89
3961	NYSE	DNP	Wed, Feb 13, 2008	11.00	11.06	10.94	10.98
3960	NYSE	DNP	Tue, Feb 12, 2008	11.00	11.13	10.98	11.00
3959	NYSE	DNP	Mon, Feb 11, 2008	10.98	11.09	10.95	11.00
3958	NYSE	DNP	Fri, Feb 8, 2008	10.90	10.99	10.89	10.99
3957	NYSE	DNP	Thu, Feb 7, 2008	10.93	10.96	10.86	10.87
3956	NYSE	DNP	Wed, Feb 6, 2008	10.95	11.00	10.92	10.93
3955	NYSE	DNP	Tue, Feb 5, 2008	10.92	11.00	10.90	10.94
3954	NYSE	DNP	Mon, Feb 4, 2008	10.98	10.98	10.89	10.91
3953	NYSE	DNP	Fri, Feb 1, 2008	10.93	10.94	10.86	10.93
3952	NYSE	DNP	Thu, Jan 31, 2008	10.87	10.95	10.85	10.91
3951	NYSE	DNP	Wed, Jan 30, 2008	10.80	10.87	10.80	10.86
3950	NYSE	DNP	Tue, Jan 29, 2008	10.81	10.85	10.66	10.85
3949	NYSE	DNP	Mon, Jan 28, 2008	10.79	10.83	10.75	10.79
3948	NYSE	DNP	Fri, Jan 25, 2008	10.66	10.80	10.66	10.80
3947	NYSE	DNP	Thu, Jan 24, 2008	10.62	10.76	10.60	10.66
3946	NYSE	DNP	Wed, Jan 23, 2008	10.65	10.81	10.62	10.68
3945	NYSE	DNP	Tue, Jan 22, 2008	10.61	10.73	10.56	10.67
3944	NYSE	DNP	Fri, Jan 18, 2008	10.74	10.83	10.66	10.74
3943	NYSE	DNP	Thu, Jan 17, 2008	10.63	10.69	10.63	10.68
3942	NYSE	DNP	Wed, Jan 16, 2008	10.66	10.70	10.56	10.62
3941	NYSE	DNP	Tue, Jan 15, 2008	10.70	10.75	10.65	10.74
3940	NYSE	DNP	Mon, Jan 14, 2008	10.61	10.70	10.57	10.68
3939	NYSE	DNP	Fri, Jan 11, 2008	10.56	10.70	10.55	10.69
3938	NYSE	DNP	Thu, Jan 10, 2008	10.54	10.65	10.49	10.62
3937	NYSE	DNP	Wed, Jan 9, 2008	10.48	10.54	10.46	10.53
3936	NYSE	DNP	Tue, Jan 8, 2008	10.55	10.55	10.47	10.47
3935	NYSE	DNP	Mon, Jan 7, 2008	10.43	10.52	10.43	10.43
3934	NYSE	DNP	Fri, Jan 4, 2008	10.52	10.55	10.34	10.42
3933	NYSE	DNP	Thu, Jan 3, 2008	10.56	10.62	10.49	10.51
3932	NYSE	DNP	Wed, Jan 2, 2008	10.55	10.59	10.50	10.50
3931	NYSE	DNP	Mon, Dec 31, 2007	10.61	10.61	10.53	10.59
3930	NYSE	DNP	Fri, Dec 28, 2007	10.54	10.62	10.50	10.62
3929	NYSE	DNP	Thu, Dec 27, 2007	10.58	10.63	10.51	10.57
3928	NYSE	DNP	Wed, Dec 26, 2007	10.70	10.74	10.65	10.65
3927	NYSE	DNP	Mon, Dec 24, 2007	10.68	10.78	10.67	10.74
3926	NYSE	DNP	Fri, Dec 21, 2007	10.65	10.74	10.65	10.72
3925	NYSE	DNP	Thu, Dec 20, 2007	10.75	10.78	10.67	10.67
3924	NYSE	DNP	Wed, Dec 19, 2007	10.71	10.79	10.71	10.77
3923	NYSE	DNP	Tue, Dec 18, 2007	10.69	10.78	10.67	10.70
3922	NYSE	DNP	Mon, Dec 17, 2007	10.63	10.70	10.62	10.69
3921	NYSE	DNP	Fri, Dec 14, 2007	10.56	10.69	10.56	10.68
3920	NYSE	DNP	Thu, Dec 13, 2007	10.53	10.68	10.53	10.68
3919	NYSE	DNP	Wed, Dec 12, 2007	10.54	10.58	10.48	10.58
3918	NYSE	DNP	Tue, Dec 11, 2007	10.45	10.59	10.45	10.49
3917	NYSE	DNP	Mon, Dec 10, 2007	10.51	10.51	10.42	10.50
3916	NYSE	DNP	Fri, Dec 7, 2007	10.43	10.52	10.42	10.45
3915	NYSE	DNP	Thu, Dec 6, 2007	10.50	10.55	10.40	10.41
3914	NYSE	DNP	Wed, Dec 5, 2007	10.55	10.55	10.46	10.54
3913	NYSE	DNP	Tue, Dec 4, 2007	10.58	10.58	10.45	10.45
3912	NYSE	DNP	Mon, Dec 3, 2007	10.59	10.62	10.53	10.54
3911	NYSE	DNP	Fri, Nov 30, 2007	10.55	10.60	10.52	10.58
3910	NYSE	DNP	Thu, Nov 29, 2007	10.53	10.60	10.51	10.53
3909	NYSE	DNP	Wed, Nov 28, 2007	10.47	10.60	10.47	10.60
3908	NYSE	DNP	Tue, Nov 27, 2007	10.60	10.62	10.50	10.50
3907	NYSE	DNP	Mon, Nov 26, 2007	10.73	10.73	10.57	10.58
3906	NYSE	DNP	Fri, Nov 23, 2007	10.66	10.68	10.58	10.60
3905	NYSE	DNP	Wed, Nov 21, 2007	10.70	10.70	10.60	10.63
3904	NYSE	DNP	Tue, Nov 20, 2007	10.50	10.70	10.50	10.70
3903	NYSE	DNP	Mon, Nov 19, 2007	10.57	10.69	10.57	10.62
3902	NYSE	DNP	Fri, Nov 16, 2007	10.85	10.85	10.65	10.70
3901	NYSE	DNP	Thu, Nov 15, 2007	10.58	10.75	10.58	10.73
3900	NYSE	DNP	Wed, Nov 14, 2007	10.58	10.64	10.57	10.58
3899	NYSE	DNP	Tue, Nov 13, 2007	10.62	10.73	10.54	10.57
3898	NYSE	DNP	Mon, Nov 12, 2007	10.50	10.65	10.50	10.64
3897	NYSE	DNP	Fri, Nov 9, 2007	10.50	10.64	10.50	10.56
3896	NYSE	DNP	Thu, Nov 8, 2007	10.56	10.58	10.52	10.55
3895	NYSE	DNP	Wed, Nov 7, 2007	10.63	10.67	10.58	10.59
3894	NYSE	DNP	Tue, Nov 6, 2007	10.68	10.68	10.56	10.58
3893	NYSE	DNP	Mon, Nov 5, 2007	10.63	10.67	10.60	10.64
3892	NYSE	DNP	Fri, Nov 2, 2007	10.67	10.69	10.61	10.62
3891	NYSE	DNP	Thu, Nov 1, 2007	10.67	10.73	10.65	10.69
3890	NYSE	DNP	Wed, Oct 31, 2007	10.68	10.77	10.63	10.76
3889	NYSE	DNP	Tue, Oct 30, 2007	10.73	10.75	10.65	10.66
3888	NYSE	DNP	Mon, Oct 29, 2007	10.82	10.85	10.77	10.83
3887	NYSE	DNP	Fri, Oct 26, 2007	10.74	10.78	10.70	10.76
3886	NYSE	DNP	Thu, Oct 25, 2007	10.65	10.73	10.63	10.70
3885	NYSE	DNP	Wed, Oct 24, 2007	10.62	10.70	10.59	10.63
3884	NYSE	DNP	Tue, Oct 23, 2007	10.70	10.74	10.60	10.66
3883	NYSE	DNP	Mon, Oct 22, 2007	10.71	10.82	10.70	10.70
3882	NYSE	DNP	Fri, Oct 19, 2007	10.67	10.74	10.61	10.69
3881	NYSE	DNP	Thu, Oct 18, 2007	10.60	10.74	10.60	10.74
3880	NYSE	DNP	Wed, Oct 17, 2007	10.66	10.70	10.61	10.68
3879	NYSE	DNP	Tue, Oct 16, 2007	10.61	10.70	10.59	10.64
3878	NYSE	DNP	Mon, Oct 15, 2007	10.70	10.72	10.60	10.63
3877	NYSE	DNP	Fri, Oct 12, 2007	10.77	10.79	10.66	10.69
3876	NYSE	DNP	Thu, Oct 11, 2007	10.78	10.82	10.67	10.72
3875	NYSE	DNP	Wed, Oct 10, 2007	10.83	10.84	10.73	10.83
3874	NYSE	DNP	Tue, Oct 9, 2007	10.65	10.77	10.64	10.73
3873	NYSE	DNP	Mon, Oct 8, 2007	10.66	10.70	10.61	10.66
3872	NYSE	DNP	Fri, Oct 5, 2007	10.64	10.71	10.64	10.66
3871	NYSE	DNP	Thu, Oct 4, 2007	10.63	10.71	10.62	10.64
3870	NYSE	DNP	Wed, Oct 3, 2007	10.66	10.69	10.60	10.64
3869	NYSE	DNP	Tue, Oct 2, 2007	10.74	10.77	10.65	10.66
3868	NYSE	DNP	Mon, Oct 1, 2007	10.73	10.81	10.68	10.79
3867	NYSE	DNP	Fri, Sep 28, 2007	10.59	10.84	10.55	10.84
3866	NYSE	DNP	Thu, Sep 27, 2007	10.55	10.59	10.48	10.59
3865	NYSE	DNP	Wed, Sep 26, 2007	10.55	10.60	10.50	10.53
3864	NYSE	DNP	Tue, Sep 25, 2007	10.70	10.73	10.61	10.63
3863	NYSE	DNP	Mon, Sep 24, 2007	10.63	10.72	10.63	10.67
3862	NYSE	DNP	Fri, Sep 21, 2007	10.59	10.68	10.59	10.65
3861	NYSE	DNP	Thu, Sep 20, 2007	10.80	10.80	10.57	10.60
3860	NYSE	DNP	Wed, Sep 19, 2007	10.66	10.86	10.61	10.64
3859	NYSE	DNP	Tue, Sep 18, 2007	10.65	10.88	10.61	10.71
3858	NYSE	DNP	Mon, Sep 17, 2007	10.56	10.65	10.54	10.63
3857	NYSE	DNP	Fri, Sep 14, 2007	10.64	10.76	10.59	10.65
3856	NYSE	DNP	Thu, Sep 13, 2007	10.60	10.78	10.55	10.70
3855	NYSE	DNP	Wed, Sep 12, 2007	10.66	10.81	10.60	10.80
3854	NYSE	DNP	Tue, Sep 11, 2007	10.65	10.80	10.62	10.62
3853	NYSE	DNP	Mon, Sep 10, 2007	10.68	10.71	10.60	10.63
3852	NYSE	DNP	Fri, Sep 7, 2007	10.61	10.74	10.54	10.69
3851	NYSE	DNP	Thu, Sep 6, 2007	10.62	10.74	10.61	10.70
3850	NYSE	DNP	Wed, Sep 5, 2007	10.59	10.70	10.55	10.63
3849	NYSE	DNP	Tue, Sep 4, 2007	10.50	10.61	10.38	10.61
3848	NYSE	DNP	Fri, Aug 31, 2007	10.55	10.69	10.47	10.53
3847	NYSE	DNP	Thu, Aug 30, 2007	10.49	10.80	10.38	10.80
3846	NYSE	DNP	Wed, Aug 29, 2007	10.44	10.50	10.38	10.44
3845	NYSE	DNP	Tue, Aug 28, 2007	10.65	10.75	10.49	10.53
3844	NYSE	DNP	Mon, Aug 27, 2007	10.66	10.74	10.65	10.65
3843	NYSE	DNP	Fri, Aug 24, 2007	10.58	10.80	10.56	10.65
3842	NYSE	DNP	Thu, Aug 23, 2007	10.71	10.73	10.50	10.56
3841	NYSE	DNP	Wed, Aug 22, 2007	10.68	10.81	10.67	10.72
3840	NYSE	DNP	Tue, Aug 21, 2007	10.52	10.64	10.38	10.64
3839	NYSE	DNP	Mon, Aug 20, 2007	10.80	10.81	10.48	10.55
3838	NYSE	DNP	Fri, Aug 17, 2007	10.43	10.86	10.25	10.74
3837	NYSE	DNP	Thu, Aug 16, 2007	10.45	10.45	9.50	10.27
3836	NYSE	DNP	Wed, Aug 15, 2007	10.50	10.64	10.50	10.50
3835	NYSE	DNP	Tue, Aug 14, 2007	10.70	10.75	10.52	10.55
3834	NYSE	DNP	Mon, Aug 13, 2007	10.70	10.85	10.70	10.71
3833	NYSE	DNP	Fri, Aug 10, 2007	10.79	10.81	10.64	10.68
3832	NYSE	DNP	Thu, Aug 9, 2007	10.68	10.73	10.59	10.64
3831	NYSE	DNP	Wed, Aug 8, 2007	10.82	10.85	10.70	10.75
3830	NYSE	DNP	Tue, Aug 7, 2007	10.81	10.83	10.66	10.83
3829	NYSE	DNP	Mon, Aug 6, 2007	10.64	10.83	10.50	10.77
3828	NYSE	DNP	Fri, Aug 3, 2007	10.66	10.79	10.60	10.63
3827	NYSE	DNP	Thu, Aug 2, 2007	10.68	10.73	10.64	10.71
3826	NYSE	DNP	Wed, Aug 1, 2007	10.73	10.76	10.62	10.69
3825	NYSE	DNP	Tue, Jul 31, 2007	10.80	10.85	10.66	10.71
3824	NYSE	DNP	Mon, Jul 30, 2007	10.84	10.90	10.78	10.81
3823	NYSE	DNP	Fri, Jul 27, 2007	10.68	10.81	10.63	10.72
3822	NYSE	DNP	Thu, Jul 26, 2007	10.80	10.82	10.65	10.69
3821	NYSE	DNP	Wed, Jul 25, 2007	10.78	10.84	10.71	10.79
3820	NYSE	DNP	Tue, Jul 24, 2007	10.81	10.89	10.75	10.75
3819	NYSE	DNP	Mon, Jul 23, 2007	10.87	10.90	10.82	10.82
3818	NYSE	DNP	Fri, Jul 20, 2007	10.90	10.91	10.85	10.86
3817	NYSE	DNP	Thu, Jul 19, 2007	10.91	10.92	10.86	10.87
3816	NYSE	DNP	Wed, Jul 18, 2007	10.87	10.96	10.85	10.93
3815	NYSE	DNP	Tue, Jul 17, 2007	10.89	10.96	10.84	10.92
3814	NYSE	DNP	Mon, Jul 16, 2007	10.87	10.94	10.83	10.89
3813	NYSE	DNP	Fri, Jul 13, 2007	10.90	10.93	10.80	10.85
3812	NYSE	DNP	Thu, Jul 12, 2007	10.99	11.00	10.80	10.93
3811	NYSE	DNP	Wed, Jul 11, 2007	11.05	11.14	10.89	10.95
3810	NYSE	DNP	Tue, Jul 10, 2007	11.11	11.13	10.98	11.05
3809	NYSE	DNP	Mon, Jul 9, 2007	10.89	11.14	10.89	11.05
3808	NYSE	DNP	Fri, Jul 6, 2007	10.83	10.91	10.83	10.88
3807	NYSE	DNP	Thu, Jul 5, 2007	10.88	10.90	10.81	10.90
3806	NYSE	DNP	Tue, Jul 3, 2007	10.83	10.88	10.80	10.88
3805	NYSE	DNP	Mon, Jul 2, 2007	10.88	10.89	10.78	10.84
3804	NYSE	DNP	Fri, Jun 29, 2007	10.65	10.88	10.65	10.88
3803	NYSE	DNP	Thu, Jun 28, 2007	10.75	10.78	10.65	10.65
3802	NYSE	DNP	Wed, Jun 27, 2007	10.81	10.83	10.73	10.75
3801	NYSE	DNP	Tue, Jun 26, 2007	10.88	10.91	10.84	10.89
3800	NYSE	DNP	Mon, Jun 25, 2007	10.90	10.94	10.83	10.91
3799	NYSE	DNP	Fri, Jun 22, 2007	10.85	10.90	10.82	10.90
3798	NYSE	DNP	Thu, Jun 21, 2007	10.89	10.89	10.81	10.86
3797	NYSE	DNP	Wed, Jun 20, 2007	11.15	11.15	10.85	10.90
3796	NYSE	DNP	Tue, Jun 19, 2007	11.03	11.14	11.00	11.14
3795	NYSE	DNP	Mon, Jun 18, 2007	10.99	11.04	10.96	10.99
3794	NYSE	DNP	Fri, Jun 15, 2007	10.98	11.05	10.90	11.02
3793	NYSE	DNP	Thu, Jun 14, 2007	10.85	10.96	10.84	10.93
3792	NYSE	DNP	Wed, Jun 13, 2007	10.77	10.88	10.77	10.85
3791	NYSE	DNP	Tue, Jun 12, 2007	10.80	10.89	10.76	10.77
3790	NYSE	DNP	Mon, Jun 11, 2007	10.86	10.91	10.78	10.88
3789	NYSE	DNP	Fri, Jun 8, 2007	10.70	10.86	10.70	10.76
3788	NYSE	DNP	Thu, Jun 7, 2007	10.94	10.95	10.60	10.71
3787	NYSE	DNP	Wed, Jun 6, 2007	11.10	11.14	10.93	10.97
3786	NYSE	DNP	Tue, Jun 5, 2007	11.17	11.18	11.08	11.09
3785	NYSE	DNP	Mon, Jun 4, 2007	11.18	11.19	11.14	11.19
3784	NYSE	DNP	Fri, Jun 1, 2007	11.19	11.20	11.16	11.18
3783	NYSE	DNP	Thu, May 31, 2007	11.21	11.23	11.15	11.15
3782	NYSE	DNP	Wed, May 30, 2007	11.21	11.24	11.17	11.19
3781	NYSE	DNP	Tue, May 29, 2007	11.26	11.33	11.18	11.20
3780	NYSE	DNP	Fri, May 25, 2007	11.32	11.35	11.27	11.30
3779	NYSE	DNP	Thu, May 24, 2007	11.33	11.39	11.29	11.33
3778	NYSE	DNP	Wed, May 23, 2007	11.33	11.38	11.32	11.38
3777	NYSE	DNP	Tue, May 22, 2007	11.30	11.35	11.25	11.35
3776	NYSE	DNP	Mon, May 21, 2007	11.33	11.35	11.28	11.28
3775	NYSE	DNP	Fri, May 18, 2007	11.28	11.35	11.27	11.28
3774	NYSE	DNP	Thu, May 17, 2007	11.36	11.37	11.28	11.28
3773	NYSE	DNP	Wed, May 16, 2007	11.33	11.39	11.28	11.36
3772	NYSE	DNP	Tue, May 15, 2007	11.25	11.36	11.16	11.33
3771	NYSE	DNP	Mon, May 14, 2007	11.28	11.33	11.25	11.26
3770	NYSE	DNP	Fri, May 11, 2007	11.27	11.35	11.26	11.33
3769	NYSE	DNP	Thu, May 10, 2007	11.27	11.31	11.20	11.24
3768	NYSE	DNP	Wed, May 9, 2007	11.22	11.25	11.20	11.20
3767	NYSE	DNP	Tue, May 8, 2007	11.23	11.28	11.22	11.22
3766	NYSE	DNP	Mon, May 7, 2007	11.29	11.30	11.23	11.27
3765	NYSE	DNP	Fri, May 4, 2007	11.17	11.26	11.17	11.23
3764	NYSE	DNP	Thu, May 3, 2007	11.18	11.23	11.16	11.17
3763	NYSE	DNP	Wed, May 2, 2007	11.20	11.27	11.15	11.16
3762	NYSE	DNP	Tue, May 1, 2007	11.26	11.31	11.18	11.18
3761	NYSE	DNP	Mon, Apr 30, 2007	11.19	11.27	11.15	11.27
3760	NYSE	DNP	Fri, Apr 27, 2007	11.23	11.27	11.18	11.18
3759	NYSE	DNP	Thu, Apr 26, 2007	11.32	11.33	11.20	11.29
3758	NYSE	DNP	Wed, Apr 25, 2007	11.35	11.37	11.28	11.35
3757	NYSE	DNP	Tue, Apr 24, 2007	11.32	11.38	11.30	11.35
3756	NYSE	DNP	Mon, Apr 23, 2007	11.30	11.38	11.30	11.37
3755	NYSE	DNP	Fri, Apr 20, 2007	11.32	11.38	11.30	11.30
3754	NYSE	DNP	Thu, Apr 19, 2007	11.29	11.35	11.27	11.31
3753	NYSE	DNP	Wed, Apr 18, 2007	11.35	11.41	11.25	11.32
3752	NYSE	DNP	Tue, Apr 17, 2007	11.37	11.38	11.31	11.31
3751	NYSE	DNP	Mon, Apr 16, 2007	11.37	11.39	11.33	11.39
3750	NYSE	DNP	Fri, Apr 13, 2007	11.33	11.37	11.29	11.34
3749	NYSE	DNP	Thu, Apr 12, 2007	11.32	11.40	11.30	11.34
3748	NYSE	DNP	Wed, Apr 11, 2007	11.38	11.40	11.24	11.32
3747	NYSE	DNP	Tue, Apr 10, 2007	11.38	11.43	11.33	11.40
3746	NYSE	DNP	Mon, Apr 9, 2007	11.34	11.35	11.27	11.35
3745	NYSE	DNP	Thu, Apr 5, 2007	11.27	11.35	11.26	11.26
3744	NYSE	DNP	Wed, Apr 4, 2007	11.24	11.34	11.24	11.32
3743	NYSE	DNP	Tue, Apr 3, 2007	11.23	11.24	11.18	11.24
3742	NYSE	DNP	Mon, Apr 2, 2007	11.20	11.34	11.19	11.27
3741	NYSE	DNP	Fri, Mar 30, 2007	11.20	11.25	11.19	11.25
3740	NYSE	DNP	Thu, Mar 29, 2007	11.24	11.27	11.17	11.23
3739	NYSE	DNP	Wed, Mar 28, 2007	11.16	11.29	11.15	11.29
3738	NYSE	DNP	Tue, Mar 27, 2007	11.16	11.31	11.15	11.29
3737	NYSE	DNP	Mon, Mar 26, 2007	11.20	11.23	11.15	11.20
3736	NYSE	DNP	Fri, Mar 23, 2007	11.21	11.27	11.15	11.25
3735	NYSE	DNP	Thu, Mar 22, 2007	11.19	11.25	11.12	11.22
3734	NYSE	DNP	Wed, Mar 21, 2007	11.19	11.30	11.17	11.25
3733	NYSE	DNP	Tue, Mar 20, 2007	11.09	11.21	11.09	11.18
3732	NYSE	DNP	Mon, Mar 19, 2007	11.05	11.13	11.05	11.12
3731	NYSE	DNP	Fri, Mar 16, 2007	11.10	11.12	11.05	11.09
3730	NYSE	DNP	Thu, Mar 15, 2007	11.05	11.14	11.05	11.13
3729	NYSE	DNP	Wed, Mar 14, 2007	11.05	11.13	11.02	11.08
3728	NYSE	DNP	Tue, Mar 13, 2007	11.10	11.15	11.07	11.08
3727	NYSE	DNP	Mon, Mar 12, 2007	11.08	11.13	11.04	11.12
3726	NYSE	DNP	Fri, Mar 9, 2007	11.07	11.08	11.02	11.05
3725	NYSE	DNP	Thu, Mar 8, 2007	11.04	11.10	11.02	11.07
3724	NYSE	DNP	Wed, Mar 7, 2007	10.98	11.09	10.95	11.07
3723	NYSE	DNP	Tue, Mar 6, 2007	10.98	11.04	10.93	10.98
3722	NYSE	DNP	Mon, Mar 5, 2007	10.99	11.00	10.87	10.92
3721	NYSE	DNP	Fri, Mar 2, 2007	11.04	11.05	11.00	11.01
3720	NYSE	DNP	Thu, Mar 1, 2007	11.10	11.13	11.00	11.05
3719	NYSE	DNP	Wed, Feb 28, 2007	10.98	11.14	10.91	11.10
3718	NYSE	DNP	Tue, Feb 27, 2007	10.97	11.00	10.83	10.97
3717	NYSE	DNP	Mon, Feb 26, 2007	10.98	11.02	10.95	10.95
3716	NYSE	DNP	Fri, Feb 23, 2007	10.95	11.00	10.94	10.94
3715	NYSE	DNP	Thu, Feb 22, 2007	10.98	11.04	10.96	10.97
3714	NYSE	DNP	Wed, Feb 21, 2007	11.03	11.07	10.95	11.00
3713	NYSE	DNP	Tue, Feb 20, 2007	11.06	11.09	11.02	11.05
3712	NYSE	DNP	Fri, Feb 16, 2007	11.10	11.10	11.04	11.05
3711	NYSE	DNP	Thu, Feb 15, 2007	11.10	11.11	11.00	11.10
3710	NYSE	DNP	Wed, Feb 14, 2007	11.09	11.11	11.01	11.09
3709	NYSE	DNP	Tue, Feb 13, 2007	11.05	11.11	11.03	11.09
3708	NYSE	DNP	Mon, Feb 12, 2007	11.05	11.06	11.00	11.05
3707	NYSE	DNP	Fri, Feb 9, 2007	10.99	11.02	10.94	11.02
3706	NYSE	DNP	Thu, Feb 8, 2007	10.99	11.00	10.94	10.99
3705	NYSE	DNP	Wed, Feb 7, 2007	10.98	10.99	10.91	10.99
3704	NYSE	DNP	Tue, Feb 6, 2007	10.85	10.99	10.82	10.98
3703	NYSE	DNP	Mon, Feb 5, 2007	10.81	10.85	10.76	10.84
3702	NYSE	DNP	Fri, Feb 2, 2007	10.78	10.80	10.75	10.77
3701	NYSE	DNP	Thu, Feb 1, 2007	10.84	10.85	10.77	10.80
3700	NYSE	DNP	Wed, Jan 31, 2007	10.82	10.84	10.80	10.81
3699	NYSE	DNP	Tue, Jan 30, 2007	10.81	10.86	10.80	10.85
3698	NYSE	DNP	Mon, Jan 29, 2007	10.80	10.85	10.77	10.85
3697	NYSE	DNP	Fri, Jan 26, 2007	10.86	10.88	10.80	10.88
3696	NYSE	DNP	Thu, Jan 25, 2007	10.85	10.90	10.83	10.89
3695	NYSE	DNP	Wed, Jan 24, 2007	10.81	10.86	10.80	10.84
3694	NYSE	DNP	Tue, Jan 23, 2007	10.84	10.87	10.78	10.86
3693	NYSE	DNP	Mon, Jan 22, 2007	10.76	10.84	10.72	10.84
3692	NYSE	DNP	Fri, Jan 19, 2007	10.73	10.82	10.72	10.80
3691	NYSE	DNP	Thu, Jan 18, 2007	10.75	10.83	10.70	10.74
3690	NYSE	DNP	Wed, Jan 17, 2007	10.75	10.78	10.65	10.71
3689	NYSE	DNP	Tue, Jan 16, 2007	10.85	10.87	10.70	10.74
3688	NYSE	DNP	Fri, Jan 12, 2007	10.80	10.86	10.75	10.80
3687	NYSE	DNP	Thu, Jan 11, 2007	10.82	10.86	10.75	10.85
3686	NYSE	DNP	Wed, Jan 10, 2007	10.82	10.83	10.73	10.80
3685	NYSE	DNP	Tue, Jan 9, 2007	10.85	10.89	10.75	10.84
3684	NYSE	DNP	Mon, Jan 8, 2007	10.80	10.93	10.78	10.86
3683	NYSE	DNP	Fri, Jan 5, 2007	10.77	10.82	10.75	10.80
3682	NYSE	DNP	Thu, Jan 4, 2007	10.74	10.78	10.71	10.77
3681	NYSE	DNP	Wed, Jan 3, 2007	10.80	10.80	10.73	10.74
3680	NYSE	DNP	Fri, Dec 29, 2006	10.83	10.91	10.80	10.82
3679	NYSE	DNP	Thu, Dec 28, 2006	10.88	10.89	10.80	10.83
3678	NYSE	DNP	Wed, Dec 27, 2006	10.90	10.93	10.86	10.90
3677	NYSE	DNP	Tue, Dec 26, 2006	10.95	10.98	10.92	10.96
3676	NYSE	DNP	Fri, Dec 22, 2006	10.95	10.98	10.94	10.96
3675	NYSE	DNP	Thu, Dec 21, 2006	10.90	10.98	10.89	10.95
3674	NYSE	DNP	Wed, Dec 20, 2006	10.91	10.94	10.85	10.94
3673	NYSE	DNP	Tue, Dec 19, 2006	10.90	10.92	10.86	10.89
3672	NYSE	DNP	Mon, Dec 18, 2006	10.88	10.89	10.81	10.86
3671	NYSE	DNP	Fri, Dec 15, 2006	10.77	10.87	10.76	10.87
3670	NYSE	DNP	Thu, Dec 14, 2006	10.95	10.97	10.77	10.77
3669	NYSE	DNP	Wed, Dec 13, 2006	10.93	10.96	10.92	10.96
3668	NYSE	DNP	Tue, Dec 12, 2006	10.95	10.97	10.93	10.93
3667	NYSE	DNP	Mon, Dec 11, 2006	10.97	10.98	10.91	10.95
3666	NYSE	DNP	Fri, Dec 8, 2006	10.92	10.95	10.90	10.93
3665	NYSE	DNP	Thu, Dec 7, 2006	10.90	10.95	10.89	10.94
3664	NYSE	DNP	Wed, Dec 6, 2006	10.99	10.99	10.88	10.92
3663	NYSE	DNP	Tue, Dec 5, 2006	10.93	10.98	10.93	10.95
3662	NYSE	DNP	Mon, Dec 4, 2006	10.95	10.95	10.87	10.93
3661	NYSE	DNP	Fri, Dec 1, 2006	10.91	10.92	10.84	10.91
3660	NYSE	DNP	Thu, Nov 30, 2006	10.86	10.92	10.83	10.92
3659	NYSE	DNP	Wed, Nov 29, 2006	10.85	10.91	10.84	10.87
3658	NYSE	DNP	Tue, Nov 28, 2006	10.81	10.88	10.76	10.87
3657	NYSE	DNP	Mon, Nov 27, 2006	10.99	11.00	10.88	10.88
3656	NYSE	DNP	Fri, Nov 24, 2006	11.00	11.02	10.95	10.95
3655	NYSE	DNP	Wed, Nov 22, 2006	10.93	10.98	10.91	10.98
3654	NYSE	DNP	Tue, Nov 21, 2006	10.88	10.96	10.88	10.96
3653	NYSE	DNP	Mon, Nov 20, 2006	10.96	10.96	10.91	10.95
3652	NYSE	DNP	Fri, Nov 17, 2006	10.88	10.95	10.87	10.95
3651	NYSE	DNP	Thu, Nov 16, 2006	10.92	10.95	10.88	10.88
3650	NYSE	DNP	Wed, Nov 15, 2006	10.86	10.95	10.85	10.93
3649	NYSE	DNP	Tue, Nov 14, 2006	10.91	10.94	10.84	10.86
3648	NYSE	DNP	Mon, Nov 13, 2006	10.90	10.96	10.83	10.89
3647	NYSE	DNP	Fri, Nov 10, 2006	10.76	10.89	10.76	10.89
3646	NYSE	DNP	Thu, Nov 9, 2006	10.79	10.83	10.69	10.73
3645	NYSE	DNP	Wed, Nov 8, 2006	10.72	10.80	10.70	10.73
3644	NYSE	DNP	Tue, Nov 7, 2006	10.72	10.78	10.68	10.74
3643	NYSE	DNP	Mon, Nov 6, 2006	10.63	10.72	10.62	10.70
3642	NYSE	DNP	Fri, Nov 3, 2006	10.80	10.80	10.43	10.62
3641	NYSE	DNP	Thu, Nov 2, 2006	10.83	10.89	10.73	10.74
3640	NYSE	DNP	Wed, Nov 1, 2006	10.92	10.94	10.84	10.85
3639	NYSE	DNP	Tue, Oct 31, 2006	10.94	10.98	10.90	10.93
3638	NYSE	DNP	Mon, Oct 30, 2006	11.00	11.00	10.92	10.96
3637	NYSE	DNP	Fri, Oct 27, 2006	10.89	11.04	10.89	11.01
3636	NYSE	DNP	Thu, Oct 26, 2006	10.95	11.02	10.95	10.96
3635	NYSE	DNP	Wed, Oct 25, 2006	10.96	10.98	10.95	10.96
3634	NYSE	DNP	Tue, Oct 24, 2006	10.97	10.99	10.95	10.97
3633	NYSE	DNP	Mon, Oct 23, 2006	10.99	10.99	10.95	10.98
3632	NYSE	DNP	Fri, Oct 20, 2006	10.94	11.00	10.91	11.00
3631	NYSE	DNP	Thu, Oct 19, 2006	10.83	10.99	10.83	10.95
3630	NYSE	DNP	Wed, Oct 18, 2006	10.82	10.86	10.81	10.85
3629	NYSE	DNP	Tue, Oct 17, 2006	10.84	10.87	10.80	10.83
3628	NYSE	DNP	Mon, Oct 16, 2006	10.81	10.92	10.78	10.83
3627	NYSE	DNP	Fri, Oct 13, 2006	10.93	10.93	10.80	10.85
3626	NYSE	DNP	Thu, Oct 12, 2006	10.96	10.99	10.86	10.91
3625	NYSE	DNP	Wed, Oct 11, 2006	10.90	10.98	10.87	10.90
3624	NYSE	DNP	Tue, Oct 10, 2006	10.85	10.95	10.81	10.91
3623	NYSE	DNP	Mon, Oct 9, 2006	10.81	10.84	10.72	10.82
3622	NYSE	DNP	Fri, Oct 6, 2006	10.70	10.84	10.69	10.75
3621	NYSE	DNP	Thu, Oct 5, 2006	10.70	10.77	10.68	10.70
3620	NYSE	DNP	Wed, Oct 4, 2006	10.74	10.76	10.65	10.71
3619	NYSE	DNP	Tue, Oct 3, 2006	10.76	10.76	10.67	10.69
3618	NYSE	DNP	Mon, Oct 2, 2006	10.69	10.75	10.65	10.70
3617	NYSE	DNP	Fri, Sep 29, 2006	10.66	10.72	10.66	10.70
3616	NYSE	DNP	Thu, Sep 28, 2006	10.70	10.74	10.66	10.66
3615	NYSE	DNP	Wed, Sep 27, 2006	10.80	10.80	10.73	10.75
3614	NYSE	DNP	Tue, Sep 26, 2006	10.77	10.85	10.77	10.82
3613	NYSE	DNP	Mon, Sep 25, 2006	10.72	10.85	10.71	10.85
3612	NYSE	DNP	Fri, Sep 22, 2006	10.74	10.80	10.67	10.69
3611	NYSE	DNP	Thu, Sep 21, 2006	10.72	10.80	10.65	10.75
3610	NYSE	DNP	Wed, Sep 20, 2006	10.68	10.74	10.65	10.73
3609	NYSE	DNP	Tue, Sep 19, 2006	10.72	10.74	10.66	10.67
3608	NYSE	DNP	Mon, Sep 18, 2006	10.77	10.79	10.68	10.71
3607	NYSE	DNP	Fri, Sep 15, 2006	10.72	10.90	10.72	10.84
3606	NYSE	DNP	Thu, Sep 14, 2006	10.75	10.78	10.72	10.72
3605	NYSE	DNP	Wed, Sep 13, 2006	10.76	10.86	10.72	10.76
3604	NYSE	DNP	Tue, Sep 12, 2006	10.75	10.81	10.71	10.80
3603	NYSE	DNP	Mon, Sep 11, 2006	10.71	10.75	10.63	10.75
3602	NYSE	DNP	Fri, Sep 8, 2006	10.59	10.71	10.55	10.71
3601	NYSE	DNP	Thu, Sep 7, 2006	10.58	10.59	10.51	10.55
3600	NYSE	DNP	Wed, Sep 6, 2006	10.64	10.65	10.57	10.57
3599	NYSE	DNP	Tue, Sep 5, 2006	10.56	10.63	10.55	10.63
3598	NYSE	DNP	Fri, Sep 1, 2006	10.60	10.64	10.60	10.61
3597	NYSE	DNP	Thu, Aug 31, 2006	10.59	10.63	10.58	10.62
3596	NYSE	DNP	Wed, Aug 30, 2006	10.55	10.64	10.51	10.59
3595	NYSE	DNP	Tue, Aug 29, 2006	10.49	10.60	10.48	10.59
3594	NYSE	DNP	Mon, Aug 28, 2006	10.50	10.56	10.47	10.54
3593	NYSE	DNP	Fri, Aug 25, 2006	10.52	10.57	10.50	10.51
3592	NYSE	DNP	Thu, Aug 24, 2006	10.49	10.55	10.49	10.50
3591	NYSE	DNP	Wed, Aug 23, 2006	10.53	10.55	10.48	10.54
3590	NYSE	DNP	Tue, Aug 22, 2006	10.49	10.55	10.42	10.50
3589	NYSE	DNP	Mon, Aug 21, 2006	10.53	10.55	10.49	10.49
3588	NYSE	DNP	Fri, Aug 18, 2006	10.44	10.54	10.43	10.53
3587	NYSE	DNP	Thu, Aug 17, 2006	10.53	10.57	10.42	10.45
3586	NYSE	DNP	Wed, Aug 16, 2006	10.55	10.57	10.51	10.55
3585	NYSE	DNP	Tue, Aug 15, 2006	10.53	10.55	10.46	10.51
3584	NYSE	DNP	Mon, Aug 14, 2006	10.47	10.52	10.45	10.45
3583	NYSE	DNP	Fri, Aug 11, 2006	10.43	10.57	10.43	10.48
3582	NYSE	DNP	Thu, Aug 10, 2006	10.44	10.46	10.35	10.46
3581	NYSE	DNP	Wed, Aug 9, 2006	10.36	10.40	10.32	10.37
3580	NYSE	DNP	Tue, Aug 8, 2006	10.34	10.38	10.30	10.35
3579	NYSE	DNP	Mon, Aug 7, 2006	10.27	10.35	10.26	10.33
3578	NYSE	DNP	Fri, Aug 4, 2006	10.31	10.35	10.23	10.25
3577	NYSE	DNP	Thu, Aug 3, 2006	10.37	10.38	10.23	10.29
3576	NYSE	DNP	Wed, Aug 2, 2006	10.45	10.47	10.36	10.37
3575	NYSE	DNP	Tue, Aug 1, 2006	10.43	10.45	10.39	10.45
3574	NYSE	DNP	Mon, Jul 31, 2006	10.43	10.50	10.42	10.43
3573	NYSE	DNP	Fri, Jul 28, 2006	10.41	10.49	10.41	10.48
3572	NYSE	DNP	Thu, Jul 27, 2006	10.45	10.55	10.42	10.45
3571	NYSE	DNP	Wed, Jul 26, 2006	10.50	10.57	10.49	10.56
3570	NYSE	DNP	Tue, Jul 25, 2006	10.49	10.53	10.46	10.49
3569	NYSE	DNP	Mon, Jul 24, 2006	10.50	10.53	10.48	10.52
3568	NYSE	DNP	Fri, Jul 21, 2006	10.47	10.50	10.45	10.47
3567	NYSE	DNP	Thu, Jul 20, 2006	10.41	10.52	10.41	10.48
3566	NYSE	DNP	Wed, Jul 19, 2006	10.42	10.50	10.40	10.50
3565	NYSE	DNP	Tue, Jul 18, 2006	10.44	10.46	10.33	10.44
3564	NYSE	DNP	Mon, Jul 17, 2006	10.43	10.45	10.35	10.37
3563	NYSE	DNP	Fri, Jul 14, 2006	10.37	10.45	10.34	10.41
3562	NYSE	DNP	Thu, Jul 13, 2006	10.36	10.48	10.36	10.40
3561	NYSE	DNP	Wed, Jul 12, 2006	10.39	10.46	10.31	10.41
3560	NYSE	DNP	Tue, Jul 11, 2006	10.33	10.49	10.33	10.46
3559	NYSE	DNP	Mon, Jul 10, 2006	10.38	10.39	10.28	10.39
3558	NYSE	DNP	Fri, Jul 7, 2006	10.33	10.34	10.24	10.31
3557	NYSE	DNP	Thu, Jul 6, 2006	10.26	10.35	10.26	10.35
3556	NYSE	DNP	Wed, Jul 5, 2006	10.25	10.31	10.20	10.31
3555	NYSE	DNP	Mon, Jul 3, 2006	10.20	10.32	10.18	10.28
3554	NYSE	DNP	Fri, Jun 30, 2006	10.10	10.20	10.08	10.20
3553	NYSE	DNP	Thu, Jun 29, 2006	9.97	10.11	9.96	10.10
3552	NYSE	DNP	Wed, Jun 28, 2006	10.02	10.04	9.97	9.98
3551	NYSE	DNP	Tue, Jun 27, 2006	10.01	10.09	10.00	10.07
3550	NYSE	DNP	Mon, Jun 26, 2006	10.05	10.10	10.00	10.02
3549	NYSE	DNP	Fri, Jun 23, 2006	10.09	10.11	10.04	10.04
3548	NYSE	DNP	Thu, Jun 22, 2006	10.14	10.14	10.04	10.04
3547	NYSE	DNP	Wed, Jun 21, 2006	10.06	10.12	10.01	10.08
3546	NYSE	DNP	Tue, Jun 20, 2006	10.12	10.21	10.07	10.11
3545	NYSE	DNP	Mon, Jun 19, 2006	10.22	10.24	10.04	10.07
3544	NYSE	DNP	Fri, Jun 16, 2006	10.31	10.33	10.10	10.16
3543	NYSE	DNP	Thu, Jun 15, 2006	10.37	10.37	10.28	10.34
3542	NYSE	DNP	Wed, Jun 14, 2006	10.35	10.45	10.25	10.27
3541	NYSE	DNP	Tue, Jun 13, 2006	10.24	10.46	10.24	10.38
3540	NYSE	DNP	Mon, Jun 12, 2006	10.36	10.36	10.24	10.32
3539	NYSE	DNP	Fri, Jun 9, 2006	10.10	10.26	10.08	10.26
3538	NYSE	DNP	Thu, Jun 8, 2006	10.21	10.30	10.07	10.10
3537	NYSE	DNP	Wed, Jun 7, 2006	10.17	10.30	10.16	10.24
3536	NYSE	DNP	Tue, Jun 6, 2006	10.03	10.18	10.02	10.15
3535	NYSE	DNP	Mon, Jun 5, 2006	9.90	10.07	9.90	10.06
3534	NYSE	DNP	Fri, Jun 2, 2006	9.86	10.05	9.86	9.98
3533	NYSE	DNP	Thu, Jun 1, 2006	9.88	9.92	9.83	9.91
3532	NYSE	DNP	Wed, May 31, 2006	9.80	9.86	9.77	9.83
3531	NYSE	DNP	Tue, May 30, 2006	9.88	9.93	9.75	9.75
3530	NYSE	DNP	Fri, May 26, 2006	9.89	9.93	9.85	9.90
3529	NYSE	DNP	Thu, May 25, 2006	9.93	9.99	9.89	9.97
3528	NYSE	DNP	Wed, May 24, 2006	9.85	9.93	9.84	9.93
3527	NYSE	DNP	Tue, May 23, 2006	9.93	9.99	9.85	9.86
3526	NYSE	DNP	Mon, May 22, 2006	9.89	9.93	9.74	9.88
3525	NYSE	DNP	Fri, May 19, 2006	9.97	10.01	9.91	9.96
3524	NYSE	DNP	Thu, May 18, 2006	10.00	10.04	9.95	9.97
3523	NYSE	DNP	Wed, May 17, 2006	10.02	10.08	9.95	9.99
3522	NYSE	DNP	Tue, May 16, 2006	9.97	10.08	9.95	10.03
3521	NYSE	DNP	Mon, May 15, 2006	9.95	9.99	9.93	9.94
3520	NYSE	DNP	Fri, May 12, 2006	9.96	10.04	9.95	9.98
3519	NYSE	DNP	Thu, May 11, 2006	9.95	10.00	9.93	9.97
3518	NYSE	DNP	Wed, May 10, 2006	10.04	10.05	9.97	10.02
3517	NYSE	DNP	Tue, May 9, 2006	9.97	10.01	9.92	10.01
3516	NYSE	DNP	Mon, May 8, 2006	9.96	10.00	9.90	9.95
3515	NYSE	DNP	Fri, May 5, 2006	10.01	10.05	9.96	9.97
3514	NYSE	DNP	Thu, May 4, 2006	10.00	10.05	9.99	9.99
3513	NYSE	DNP	Wed, May 3, 2006	10.00	10.04	9.99	10.01
3512	NYSE	DNP	Tue, May 2, 2006	10.05	10.08	9.99	10.02
3511	NYSE	DNP	Mon, May 1, 2006	10.12	10.14	10.05	10.06
3510	NYSE	DNP	Fri, Apr 28, 2006	10.15	10.19	10.10	10.11
3509	NYSE	DNP	Thu, Apr 27, 2006	10.07	10.26	10.05	10.26
3508	NYSE	DNP	Wed, Apr 26, 2006	10.14	10.19	10.05	10.08
3507	NYSE	DNP	Tue, Apr 25, 2006	10.05	10.22	10.03	10.21
3506	NYSE	DNP	Mon, Apr 24, 2006	10.08	10.13	10.03	10.05
3505	NYSE	DNP	Fri, Apr 21, 2006	10.11	10.17	10.09	10.09
3504	NYSE	DNP	Thu, Apr 20, 2006	10.14	10.21	10.07	10.17
3503	NYSE	DNP	Wed, Apr 19, 2006	10.10	10.30	10.08	10.26
3502	NYSE	DNP	Tue, Apr 18, 2006	9.99	10.12	9.97	10.12
3501	NYSE	DNP	Mon, Apr 17, 2006	9.95	10.02	9.89	10.00
3500	NYSE	DNP	Thu, Apr 13, 2006	10.15	10.17	10.01	10.10
3499	NYSE	DNP	Wed, Apr 12, 2006	10.28	10.28	10.16	10.17
3498	NYSE	DNP	Tue, Apr 11, 2006	10.29	10.38	10.18	10.19
3497	NYSE	DNP	Mon, Apr 10, 2006	10.35	10.37	10.23	10.30
3496	NYSE	DNP	Fri, Apr 7, 2006	10.38	10.38	10.14	10.27
3495	NYSE	DNP	Thu, Apr 6, 2006	10.35	10.39	10.29	10.30
3494	NYSE	DNP	Wed, Apr 5, 2006	10.37	10.44	10.34	10.34
3493	NYSE	DNP	Tue, Apr 4, 2006	10.33	10.52	10.30	10.41
3492	NYSE	DNP	Mon, Apr 3, 2006	10.43	10.48	10.35	10.35
3491	NYSE	DNP	Fri, Mar 31, 2006	10.44	10.53	10.40	10.45
3490	NYSE	DNP	Thu, Mar 30, 2006	10.48	10.58	10.43	10.47
3489	NYSE	DNP	Wed, Mar 29, 2006	10.58	10.62	10.46	10.46
3488	NYSE	DNP	Tue, Mar 28, 2006	10.66	10.74	10.65	10.66
3487	NYSE	DNP	Mon, Mar 27, 2006	10.70	10.73	10.66	10.66
3486	NYSE	DNP	Fri, Mar 24, 2006	10.70	10.72	10.65	10.69
3485	NYSE	DNP	Thu, Mar 23, 2006	10.70	10.77	10.68	10.73
3484	NYSE	DNP	Wed, Mar 22, 2006	10.72	10.76	10.68	10.68
3483	NYSE	DNP	Tue, Mar 21, 2006	10.73	10.78	10.71	10.73
3482	NYSE	DNP	Mon, Mar 20, 2006	10.75	10.80	10.70	10.77
3481	NYSE	DNP	Fri, Mar 17, 2006	10.78	10.80	10.75	10.77
3480	NYSE	DNP	Thu, Mar 16, 2006	10.76	10.87	10.73	10.78
3479	NYSE	DNP	Wed, Mar 15, 2006	10.86	10.88	10.80	10.85
3478	NYSE	DNP	Tue, Mar 14, 2006	10.77	10.88	10.75	10.86
3477	NYSE	DNP	Mon, Mar 13, 2006	10.91	11.04	10.78	10.81
3476	NYSE	DNP	Fri, Mar 10, 2006	10.92	11.00	10.80	10.96
3475	NYSE	DNP	Thu, Mar 9, 2006	10.78	10.88	10.73	10.88
3474	NYSE	DNP	Wed, Mar 8, 2006	10.80	10.81	10.73	10.74
3473	NYSE	DNP	Tue, Mar 7, 2006	10.89	10.89	10.76	10.80
3472	NYSE	DNP	Mon, Mar 6, 2006	10.86	10.88	10.76	10.84
3471	NYSE	DNP	Fri, Mar 3, 2006	10.89	10.90	10.85	10.89
3470	NYSE	DNP	Thu, Mar 2, 2006	10.82	10.90	10.82	10.86
3469	NYSE	DNP	Wed, Mar 1, 2006	10.88	10.90	10.83	10.88
3468	NYSE	DNP	Tue, Feb 28, 2006	10.86	10.89	10.83	10.88
3467	NYSE	DNP	Mon, Feb 27, 2006	10.95	10.95	10.85	10.89
3466	NYSE	DNP	Fri, Feb 24, 2006	10.99	11.04	10.86	10.95
3465	NYSE	DNP	Thu, Feb 23, 2006	11.09	11.09	11.01	11.02
3464	NYSE	DNP	Wed, Feb 22, 2006	11.04	11.09	11.02	11.05
3463	NYSE	DNP	Tue, Feb 21, 2006	11.03	11.07	11.01	11.02
3462	NYSE	DNP	Fri, Feb 17, 2006	11.04	11.09	11.01	11.03
3461	NYSE	DNP	Thu, Feb 16, 2006	11.05	11.12	11.03	11.11
3460	NYSE	DNP	Wed, Feb 15, 2006	11.03	11.13	11.03	11.13
3459	NYSE	DNP	Tue, Feb 14, 2006	11.01	11.10	10.96	11.03
3458	NYSE	DNP	Mon, Feb 13, 2006	10.91	11.05	10.91	11.04
3457	NYSE	DNP	Fri, Feb 10, 2006	10.94	10.94	10.91	10.93
3456	NYSE	DNP	Thu, Feb 9, 2006	10.90	10.94	10.90	10.90
3455	NYSE	DNP	Wed, Feb 8, 2006	10.92	10.95	10.90	10.92
3454	NYSE	DNP	Tue, Feb 7, 2006	10.92	10.95	10.89	10.94
3453	NYSE	DNP	Mon, Feb 6, 2006	10.95	10.95	10.85	10.91
3452	NYSE	DNP	Fri, Feb 3, 2006	10.94	10.95	10.86	10.95
3451	NYSE	DNP	Thu, Feb 2, 2006	10.92	10.95	10.87	10.91
3450	NYSE	DNP	Wed, Feb 1, 2006	10.89	10.97	10.88	10.90
3449	NYSE	DNP	Tue, Jan 31, 2006	10.90	10.97	10.85	10.94
3448	NYSE	DNP	Mon, Jan 30, 2006	10.90	10.93	10.83	10.87
3447	NYSE	DNP	Fri, Jan 27, 2006	10.84	10.99	10.84	10.88
3446	NYSE	DNP	Thu, Jan 26, 2006	10.86	10.97	10.86	10.95
3445	NYSE	DNP	Wed, Jan 25, 2006	10.84	10.98	10.81	10.90
3444	NYSE	DNP	Tue, Jan 24, 2006	10.75	10.84	10.75	10.82
3443	NYSE	DNP	Mon, Jan 23, 2006	10.72	10.79	10.70	10.75
3442	NYSE	DNP	Fri, Jan 20, 2006	10.71	10.75	10.70	10.75
3441	NYSE	DNP	Thu, Jan 19, 2006	10.66	10.79	10.66	10.75
3440	NYSE	DNP	Wed, Jan 18, 2006	10.62	10.71	10.60	10.69
3439	NYSE	DNP	Tue, Jan 17, 2006	10.72	10.72	10.65	10.69
3438	NYSE	DNP	Fri, Jan 13, 2006	10.67	10.74	10.65	10.71
3437	NYSE	DNP	Thu, Jan 12, 2006	10.71	10.74	10.67	10.72
3436	NYSE	DNP	Wed, Jan 11, 2006	10.65	10.80	10.53	10.75
3435	NYSE	DNP	Tue, Jan 10, 2006	10.51	10.63	10.50	10.63
3434	NYSE	DNP	Mon, Jan 9, 2006	10.53	10.58	10.46	10.51
3433	NYSE	DNP	Fri, Jan 6, 2006	10.51	10.63	10.50	10.60
3432	NYSE	DNP	Thu, Jan 5, 2006	10.46	10.71	10.46	10.53
3431	NYSE	DNP	Wed, Jan 4, 2006	10.35	10.50	10.35	10.46
3430	NYSE	DNP	Tue, Jan 3, 2006	10.39	10.41	10.30	10.35
3429	NYSE	DNP	Fri, Dec 30, 2005	10.39	10.42	10.32	10.39
3428	NYSE	DNP	Thu, Dec 29, 2005	10.32	10.39	10.29	10.33
3427	NYSE	DNP	Wed, Dec 28, 2005	10.26	10.40	10.20	10.37
3426	NYSE	DNP	Tue, Dec 27, 2005	10.30	10.37	10.30	10.33
3425	NYSE	DNP	Fri, Dec 23, 2005	10.31	10.39	10.28	10.31
3424	NYSE	DNP	Thu, Dec 22, 2005	10.26	10.39	10.25	10.36
3423	NYSE	DNP	Wed, Dec 21, 2005	10.35	10.37	10.25	10.26
3422	NYSE	DNP	Tue, Dec 20, 2005	10.27	10.37	10.24	10.28
3421	NYSE	DNP	Mon, Dec 19, 2005	10.40	10.45	10.27	10.34
3420	NYSE	DNP	Fri, Dec 16, 2005	10.43	10.50	10.40	10.45
3419	NYSE	DNP	Thu, Dec 15, 2005	10.45	10.50	10.41	10.44
3418	NYSE	DNP	Wed, Dec 14, 2005	10.47	10.53	10.41	10.47
3417	NYSE	DNP	Tue, Dec 13, 2005	10.41	10.54	10.40	10.50
3416	NYSE	DNP	Mon, Dec 12, 2005	10.46	10.52	10.41	10.46
3415	NYSE	DNP	Fri, Dec 9, 2005	10.46	10.46	10.36	10.46
3414	NYSE	DNP	Thu, Dec 8, 2005	10.56	10.57	10.38	10.46
3413	NYSE	DNP	Wed, Dec 7, 2005	10.56	10.57	10.50	10.53
3412	NYSE	DNP	Tue, Dec 6, 2005	10.57	10.61	10.50	10.51
3411	NYSE	DNP	Mon, Dec 5, 2005	10.52	10.63	10.51	10.57
3410	NYSE	DNP	Fri, Dec 2, 2005	10.55	10.65	10.51	10.54
3409	NYSE	DNP	Thu, Dec 1, 2005	10.73	10.79	10.50	10.56
3408	NYSE	DNP	Wed, Nov 30, 2005	10.66	10.74	10.60	10.74
3407	NYSE	DNP	Tue, Nov 29, 2005	10.73	10.89	10.67	10.67
3406	NYSE	DNP	Mon, Nov 28, 2005	10.76	10.88	10.76	10.79
3405	NYSE	DNP	Fri, Nov 25, 2005	10.74	10.87	10.74	10.81
3404	NYSE	DNP	Wed, Nov 23, 2005	10.72	10.74	10.63	10.71
3403	NYSE	DNP	Tue, Nov 22, 2005	10.61	10.68	10.51	10.64
3402	NYSE	DNP	Mon, Nov 21, 2005	10.83	10.87	10.64	10.66
3401	NYSE	DNP	Fri, Nov 18, 2005	10.64	10.84	10.60	10.80
3400	NYSE	DNP	Thu, Nov 17, 2005	10.66	10.76	10.66	10.67
3399	NYSE	DNP	Wed, Nov 16, 2005	10.60	10.72	10.55	10.66
3398	NYSE	DNP	Tue, Nov 15, 2005	10.70	10.75	10.62	10.66
3397	NYSE	DNP	Mon, Nov 14, 2005	10.61	10.86	10.60	10.70
3396	NYSE	DNP	Fri, Nov 11, 2005	10.67	10.89	10.61	10.73
3395	NYSE	DNP	Thu, Nov 10, 2005	10.32	10.92	10.32	10.86
3394	NYSE	DNP	Wed, Nov 9, 2005	10.70	10.73	10.18	10.29
3393	NYSE	DNP	Tue, Nov 8, 2005	10.95	10.99	10.78	10.81
3392	NYSE	DNP	Mon, Nov 7, 2005	11.12	11.14	10.96	10.98
3391	NYSE	DNP	Fri, Nov 4, 2005	11.18	11.19	11.03	11.07
3390	NYSE	DNP	Thu, Nov 3, 2005	11.19	11.20	11.07	11.14
3389	NYSE	DNP	Wed, Nov 2, 2005	11.11	11.17	11.04	11.15
3388	NYSE	DNP	Tue, Nov 1, 2005	11.21	11.27	11.20	11.21
3387	NYSE	DNP	Mon, Oct 31, 2005	11.28	11.33	11.21	11.26
3386	NYSE	DNP	Fri, Oct 28, 2005	11.35	11.39	11.21	11.28
3385	NYSE	DNP	Thu, Oct 27, 2005	11.35	11.44	11.31	11.37
3384	NYSE	DNP	Wed, Oct 26, 2005	11.33	11.44	11.33	11.40
3383	NYSE	DNP	Tue, Oct 25, 2005	11.26	11.42	11.26	11.35
3382	NYSE	DNP	Mon, Oct 24, 2005	11.21	11.38	11.20	11.31
3381	NYSE	DNP	Fri, Oct 21, 2005	11.31	11.32	11.17	11.24
3380	NYSE	DNP	Thu, Oct 20, 2005	11.28	11.36	11.21	11.24
3379	NYSE	DNP	Wed, Oct 19, 2005	11.39	11.39	11.23	11.31
3378	NYSE	DNP	Tue, Oct 18, 2005	11.28	11.36	11.20	11.33
3377	NYSE	DNP	Mon, Oct 17, 2005	11.37	11.38	11.22	11.32
3376	NYSE	DNP	Fri, Oct 14, 2005	11.21	11.27	11.09	11.22
3375	NYSE	DNP	Thu, Oct 13, 2005	11.39	11.40	11.21	11.22
3374	NYSE	DNP	Wed, Oct 12, 2005	11.46	11.52	11.36	11.41
3373	NYSE	DNP	Tue, Oct 11, 2005	11.48	11.57	11.38	11.46
3372	NYSE	DNP	Mon, Oct 10, 2005	11.50	11.55	11.40	11.48
3371	NYSE	DNP	Fri, Oct 7, 2005	11.53	11.59	11.49	11.51
3370	NYSE	DNP	Thu, Oct 6, 2005	11.64	11.64	11.49	11.54
3369	NYSE	DNP	Wed, Oct 5, 2005	11.68	11.70	11.55	11.56
3368	NYSE	DNP	Tue, Oct 4, 2005	11.68	11.69	11.55	11.58
3367	NYSE	DNP	Mon, Oct 3, 2005	11.56	11.69	11.52	11.65
3366	NYSE	DNP	Fri, Sep 30, 2005	11.56	11.69	11.55	11.59
3365	NYSE	DNP	Thu, Sep 29, 2005	11.57	11.65	11.53	11.60
3364	NYSE	DNP	Wed, Sep 28, 2005	11.68	11.69	11.48	11.64
3363	NYSE	DNP	Tue, Sep 27, 2005	11.57	11.67	11.55	11.56
3362	NYSE	DNP	Mon, Sep 26, 2005	11.73	11.75	11.63	11.66
3361	NYSE	DNP	Fri, Sep 23, 2005	11.58	11.72	11.58	11.69
3360	NYSE	DNP	Thu, Sep 22, 2005	11.56	11.67	11.55	11.58
3359	NYSE	DNP	Wed, Sep 21, 2005	11.39	11.59	11.39	11.56
3358	NYSE	DNP	Tue, Sep 20, 2005	11.39	11.50	11.37	11.46
3357	NYSE	DNP	Mon, Sep 19, 2005	11.48	11.48	11.38	11.44
3356	NYSE	DNP	Fri, Sep 16, 2005	11.49	11.55	11.39	11.41
3355	NYSE	DNP	Thu, Sep 15, 2005	11.41	11.48	11.36	11.47
3354	NYSE	DNP	Wed, Sep 14, 2005	11.41	11.49	11.40	11.43
3353	NYSE	DNP	Tue, Sep 13, 2005	11.46	11.69	11.40	11.45
3352	NYSE	DNP	Mon, Sep 12, 2005	11.54	11.62	11.45	11.50
3351	NYSE	DNP	Fri, Sep 9, 2005	11.42	11.49	11.40	11.45
3350	NYSE	DNP	Thu, Sep 8, 2005	11.45	11.53	11.42	11.42
3349	NYSE	DNP	Wed, Sep 7, 2005	11.44	11.53	11.40	11.53
3348	NYSE	DNP	Tue, Sep 6, 2005	11.34	11.44	11.28	11.41
3347	NYSE	DNP	Fri, Sep 2, 2005	11.22	11.34	11.22	11.33
3346	NYSE	DNP	Thu, Sep 1, 2005	11.30	11.30	11.19	11.24
3345	NYSE	DNP	Wed, Aug 31, 2005	11.30	11.37	11.20	11.30
3344	NYSE	DNP	Tue, Aug 30, 2005	11.37	11.43	11.25	11.34
3343	NYSE	DNP	Mon, Aug 29, 2005	11.40	11.42	11.36	11.39
3342	NYSE	DNP	Fri, Aug 26, 2005	11.43	11.43	11.36	11.42
3341	NYSE	DNP	Thu, Aug 25, 2005	11.40	11.44	11.35	11.38
3340	NYSE	DNP	Wed, Aug 24, 2005	11.39	11.44	11.35	11.39
3339	NYSE	DNP	Tue, Aug 23, 2005	11.42	11.48	11.40	11.43
3338	NYSE	DNP	Mon, Aug 22, 2005	11.48	11.49	11.40	11.42
3337	NYSE	DNP	Fri, Aug 19, 2005	11.45	11.46	11.36	11.42
3336	NYSE	DNP	Thu, Aug 18, 2005	11.48	11.48	11.26	11.40
3335	NYSE	DNP	Wed, Aug 17, 2005	11.50	11.50	11.24	11.46
3334	NYSE	DNP	Tue, Aug 16, 2005	11.45	11.50	11.30	11.42
3333	NYSE	DNP	Mon, Aug 15, 2005	11.43	11.59	11.43	11.49
3332	NYSE	DNP	Fri, Aug 12, 2005	11.52	11.61	11.45	11.53
3331	NYSE	DNP	Thu, Aug 11, 2005	11.59	11.64	11.45	11.47
3330	NYSE	DNP	Wed, Aug 10, 2005	11.60	11.60	11.49	11.57
3329	NYSE	DNP	Tue, Aug 9, 2005	11.46	11.58	11.43	11.54
3328	NYSE	DNP	Mon, Aug 8, 2005	11.56	11.56	11.46	11.47
3327	NYSE	DNP	Fri, Aug 5, 2005	11.55	11.60	11.50	11.53
3326	NYSE	DNP	Thu, Aug 4, 2005	11.52	11.60	11.52	11.52
3325	NYSE	DNP	Wed, Aug 3, 2005	11.55	11.60	11.46	11.60
3324	NYSE	DNP	Tue, Aug 2, 2005	11.67	11.69	11.49	11.55
3323	NYSE	DNP	Mon, Aug 1, 2005	11.62	11.67	11.55	11.62
3322	NYSE	DNP	Fri, Jul 29, 2005	11.64	11.69	11.58	11.59
3321	NYSE	DNP	Thu, Jul 28, 2005	11.64	11.73	11.57	11.71
3320	NYSE	DNP	Wed, Jul 27, 2005	11.60	11.65	11.52	11.60
3319	NYSE	DNP	Tue, Jul 26, 2005	11.64	11.70	11.52	11.65
3318	NYSE	DNP	Mon, Jul 25, 2005	11.67	11.73	11.60	11.73
3317	NYSE	DNP	Fri, Jul 22, 2005	11.62	11.72	11.61	11.70
3316	NYSE	DNP	Thu, Jul 21, 2005	11.70	11.75	11.60	11.60
3315	NYSE	DNP	Wed, Jul 20, 2005	11.71	11.80	11.70	11.71
3314	NYSE	DNP	Tue, Jul 19, 2005	11.75	11.80	11.70	11.78
3313	NYSE	DNP	Mon, Jul 18, 2005	11.70	11.80	11.66	11.79
3312	NYSE	DNP	Fri, Jul 15, 2005	11.77	11.77	11.66	11.70
3311	NYSE	DNP	Thu, Jul 14, 2005	11.76	11.78	11.64	11.77
3310	NYSE	DNP	Wed, Jul 13, 2005	11.72	11.75	11.64	11.74
3309	NYSE	DNP	Tue, Jul 12, 2005	11.77	11.80	11.70	11.72
3308	NYSE	DNP	Mon, Jul 11, 2005	11.73	11.77	11.65	11.77
3307	NYSE	DNP	Fri, Jul 8, 2005	11.51	11.65	11.49	11.64
3306	NYSE	DNP	Thu, Jul 7, 2005	11.63	11.63	11.50	11.56
3305	NYSE	DNP	Wed, Jul 6, 2005	11.62	11.74	11.58	11.60
3304	NYSE	DNP	Tue, Jul 5, 2005	11.64	11.69	11.58	11.67
3303	NYSE	DNP	Fri, Jul 1, 2005	11.64	11.64	11.50	11.60
3302	NYSE	DNP	Thu, Jun 30, 2005	11.55	11.62	11.51	11.56
3301	NYSE	DNP	Wed, Jun 29, 2005	11.49	11.60	11.49	11.53
3300	NYSE	DNP	Tue, Jun 28, 2005	11.59	11.65	11.49	11.57
3299	NYSE	DNP	Mon, Jun 27, 2005	11.70	11.77	11.61	11.63
3298	NYSE	DNP	Fri, Jun 24, 2005	11.63	11.73	11.61	11.70
3297	NYSE	DNP	Thu, Jun 23, 2005	11.74	11.79	11.61	11.63
3296	NYSE	DNP	Wed, Jun 22, 2005	11.62	11.80	11.62	11.63
3295	NYSE	DNP	Tue, Jun 21, 2005	11.69	11.70	11.56	11.62
3294	NYSE	DNP	Mon, Jun 20, 2005	11.60	11.67	11.54	11.60
3293	NYSE	DNP	Fri, Jun 17, 2005	11.52	11.67	11.51	11.66
3292	NYSE	DNP	Thu, Jun 16, 2005	11.42	11.58	11.40	11.51
3291	NYSE	DNP	Wed, Jun 15, 2005	11.60	11.60	11.40	11.45
3290	NYSE	DNP	Tue, Jun 14, 2005	11.65	11.65	11.48	11.53
3289	NYSE	DNP	Mon, Jun 13, 2005	11.52	11.79	11.52	11.66
3288	NYSE	DNP	Fri, Jun 10, 2005	11.49	11.54	11.41	11.53
3287	NYSE	DNP	Thu, Jun 9, 2005	11.40	11.45	11.25	11.45
3286	NYSE	DNP	Wed, Jun 8, 2005	11.41	11.44	11.38	11.38
3285	NYSE	DNP	Tue, Jun 7, 2005	11.48	11.48	11.36	11.36
3284	NYSE	DNP	Mon, Jun 6, 2005	11.36	11.44	11.36	11.44
3283	NYSE	DNP	Fri, Jun 3, 2005	11.36	11.40	11.34	11.40
3282	NYSE	DNP	Thu, Jun 2, 2005	11.38	11.39	11.30	11.32
3281	NYSE	DNP	Wed, Jun 1, 2005	11.31	11.42	11.31	11.36
3280	NYSE	DNP	Tue, May 31, 2005	11.34	11.42	11.28	11.40
3279	NYSE	DNP	Fri, May 27, 2005	11.25	11.38	11.23	11.38
3278	NYSE	DNP	Thu, May 26, 2005	11.37	11.41	11.21	11.23
3277	NYSE	DNP	Wed, May 25, 2005	11.42	11.44	11.32	11.37
3276	NYSE	DNP	Tue, May 24, 2005	11.42	11.44	11.36	11.41
3275	NYSE	DNP	Mon, May 23, 2005	11.40	11.42	11.33	11.40
3274	NYSE	DNP	Fri, May 20, 2005	11.33	11.40	11.30	11.34
3273	NYSE	DNP	Thu, May 19, 2005	11.40	11.40	11.31	11.33
3272	NYSE	DNP	Wed, May 18, 2005	11.29	11.37	11.26	11.37
3271	NYSE	DNP	Tue, May 17, 2005	11.30	11.36	11.28	11.30
3270	NYSE	DNP	Mon, May 16, 2005	11.30	11.36	11.26	11.36
3269	NYSE	DNP	Fri, May 13, 2005	11.31	11.39	11.25	11.30
3268	NYSE	DNP	Thu, May 12, 2005	11.33	11.38	11.26	11.29
3267	NYSE	DNP	Wed, May 11, 2005	11.29	11.42	11.26	11.33
3266	NYSE	DNP	Tue, May 10, 2005	11.34	11.40	11.20	11.29
3265	NYSE	DNP	Mon, May 9, 2005	11.28	11.32	11.21	11.24
3264	NYSE	DNP	Fri, May 6, 2005	11.25	11.29	11.17	11.24
3263	NYSE	DNP	Thu, May 5, 2005	11.21	11.26	11.17	11.23
3262	NYSE	DNP	Wed, May 4, 2005	11.19	11.23	11.12	11.16
3261	NYSE	DNP	Tue, May 3, 2005	11.07	11.14	11.05	11.14
3260	NYSE	DNP	Mon, May 2, 2005	11.09	11.15	11.03	11.10
3259	NYSE	DNP	Fri, Apr 29, 2005	11.01	11.09	10.98	11.09
3258	NYSE	DNP	Thu, Apr 28, 2005	10.95	11.05	10.93	11.01
3257	NYSE	DNP	Wed, Apr 27, 2005	10.99	11.03	10.94	10.95
3256	NYSE	DNP	Tue, Apr 26, 2005	11.00	11.07	10.96	11.05
3255	NYSE	DNP	Mon, Apr 25, 2005	10.84	11.06	10.83	11.01
3254	NYSE	DNP	Fri, Apr 22, 2005	10.83	10.90	10.76	10.84
3253	NYSE	DNP	Thu, Apr 21, 2005	10.78	10.91	10.78	10.87
3252	NYSE	DNP	Wed, Apr 20, 2005	11.00	11.00	10.80	10.87
3251	NYSE	DNP	Tue, Apr 19, 2005	10.78	11.00	10.76	11.00
3250	NYSE	DNP	Mon, Apr 18, 2005	10.95	10.97	10.71	10.76
3249	NYSE	DNP	Fri, Apr 15, 2005	10.96	11.00	10.81	10.95
3248	NYSE	DNP	Thu, Apr 14, 2005	10.96	11.20	10.92	11.01
3247	NYSE	DNP	Wed, Apr 13, 2005	11.14	11.14	10.94	10.96
3246	NYSE	DNP	Tue, Apr 12, 2005	11.15	11.29	11.05	11.14
3245	NYSE	DNP	Mon, Apr 11, 2005	11.08	11.25	11.00	11.09
3244	NYSE	DNP	Fri, Apr 8, 2005	11.02	11.11	10.92	10.93
3243	NYSE	DNP	Thu, Apr 7, 2005	11.07	11.18	10.97	11.09
3242	NYSE	DNP	Wed, Apr 6, 2005	11.19	11.19	10.93	11.03
3241	NYSE	DNP	Tue, Apr 5, 2005	10.78	11.03	10.77	11.00
3240	NYSE	DNP	Mon, Apr 4, 2005	10.69	10.87	10.68	10.83
3239	NYSE	DNP	Fri, Apr 1, 2005	10.76	10.84	10.66	10.69
3238	NYSE	DNP	Thu, Mar 31, 2005	10.68	10.73	10.61	10.73
3237	NYSE	DNP	Wed, Mar 30, 2005	10.55	10.61	10.50	10.56
3236	NYSE	DNP	Tue, Mar 29, 2005	10.90	10.90	10.53	10.54
3235	NYSE	DNP	Mon, Mar 28, 2005	10.56	10.94	10.56	10.72
3234	NYSE	DNP	Thu, Mar 24, 2005	10.42	10.68	10.42	10.63
3233	NYSE	DNP	Wed, Mar 23, 2005	10.74	10.84	10.45	10.52
3232	NYSE	DNP	Tue, Mar 22, 2005	10.45	10.96	10.45	10.70
3231	NYSE	DNP	Mon, Mar 21, 2005	10.85	10.85	10.24	10.48
3230	NYSE	DNP	Fri, Mar 18, 2005	11.38	11.40	10.98	11.05
3229	NYSE	DNP	Thu, Mar 17, 2005	11.48	11.58	11.39	11.40
3228	NYSE	DNP	Wed, Mar 16, 2005	11.51	11.62	11.48	11.49
3227	NYSE	DNP	Tue, Mar 15, 2005	11.61	11.73	11.50	11.51
3226	NYSE	DNP	Mon, Mar 14, 2005	11.79	11.82	11.66	11.68
3225	NYSE	DNP	Fri, Mar 11, 2005	11.79	11.84	11.74	11.81
3224	NYSE	DNP	Thu, Mar 10, 2005	11.73	11.82	11.66	11.82
3223	NYSE	DNP	Wed, Mar 9, 2005	11.68	11.74	11.57	11.63
3222	NYSE	DNP	Tue, Mar 8, 2005	11.63	11.74	11.63	11.71
3221	NYSE	DNP	Mon, Mar 7, 2005	11.85	11.85	11.64	11.71
3220	NYSE	DNP	Fri, Mar 4, 2005	11.86	11.93	11.80	11.80
3219	NYSE	DNP	Thu, Mar 3, 2005	11.83	11.93	11.83	11.87
3218	NYSE	DNP	Wed, Mar 2, 2005	11.89	11.91	11.82	11.89
3217	NYSE	DNP	Tue, Mar 1, 2005	11.78	11.93	11.76	11.85
3216	NYSE	DNP	Mon, Feb 28, 2005	11.81	11.87	11.81	11.83
3215	NYSE	DNP	Fri, Feb 25, 2005	11.76	11.85	11.73	11.85
3214	NYSE	DNP	Thu, Feb 24, 2005	11.77	11.87	11.73	11.80
3213	NYSE	DNP	Wed, Feb 23, 2005	11.78	11.85	11.77	11.82
3212	NYSE	DNP	Tue, Feb 22, 2005	11.76	11.85	11.75	11.82
3211	NYSE	DNP	Fri, Feb 18, 2005	11.82	11.88	11.75	11.81
3210	NYSE	DNP	Thu, Feb 17, 2005	11.79	11.85	11.70	11.81
3209	NYSE	DNP	Wed, Feb 16, 2005	11.81	11.88	11.78	11.81
3208	NYSE	DNP	Tue, Feb 15, 2005	11.85	11.88	11.77	11.85
3207	NYSE	DNP	Mon, Feb 14, 2005	11.70	11.84	11.70	11.83
3206	NYSE	DNP	Fri, Feb 11, 2005	11.73	11.85	11.72	11.78
3205	NYSE	DNP	Thu, Feb 10, 2005	11.80	11.80	11.57	11.74
3204	NYSE	DNP	Wed, Feb 9, 2005	11.71	11.72	11.65	11.70
3203	NYSE	DNP	Tue, Feb 8, 2005	11.61	11.70	11.61	11.62
3202	NYSE	DNP	Mon, Feb 7, 2005	11.65	11.66	11.58	11.60
3201	NYSE	DNP	Fri, Feb 4, 2005	11.55	11.66	11.55	11.61
3200	NYSE	DNP	Thu, Feb 3, 2005	11.55	11.63	11.54	11.58
3199	NYSE	DNP	Wed, Feb 2, 2005	11.48	11.63	11.48	11.62
3198	NYSE	DNP	Tue, Feb 1, 2005	11.56	11.60	11.50	11.57
3197	NYSE	DNP	Mon, Jan 31, 2005	11.42	11.63	11.41	11.58
3196	NYSE	DNP	Fri, Jan 28, 2005	11.47	11.56	11.43	11.47
3195	NYSE	DNP	Thu, Jan 27, 2005	11.44	11.65	11.44	11.53
3194	NYSE	DNP	Wed, Jan 26, 2005	11.55	11.65	11.45	11.51
3193	NYSE	DNP	Tue, Jan 25, 2005	11.54	11.61	11.46	11.53
3192	NYSE	DNP	Mon, Jan 24, 2005	11.63	11.65	11.55	11.56
3191	NYSE	DNP	Fri, Jan 21, 2005	11.60	11.65	11.52	11.64
3190	NYSE	DNP	Thu, Jan 20, 2005	11.60	11.65	11.52	11.60
3189	NYSE	DNP	Wed, Jan 19, 2005	11.52	11.70	11.51	11.61
3188	NYSE	DNP	Tue, Jan 18, 2005	11.50	11.60	11.33	11.57
3187	NYSE	DNP	Fri, Jan 14, 2005	11.29	11.44	11.25	11.41
3186	NYSE	DNP	Thu, Jan 13, 2005	11.36	11.49	11.25	11.33
3185	NYSE	DNP	Wed, Jan 12, 2005	11.46	11.48	11.35	11.40
3184	NYSE	DNP	Tue, Jan 11, 2005	11.74	11.74	11.50	11.52
3183	NYSE	DNP	Mon, Jan 10, 2005	11.59	11.76	11.33	11.76
3182	NYSE	DNP	Fri, Jan 7, 2005	11.54	11.57	11.37	11.44
3181	NYSE	DNP	Thu, Jan 6, 2005	11.43	11.52	11.36	11.50
3180	NYSE	DNP	Wed, Jan 5, 2005	11.63	11.74	11.45	11.48
3179	NYSE	DNP	Tue, Jan 4, 2005	11.62	11.74	11.55	11.67
3178	NYSE	DNP	Mon, Jan 3, 2005	11.83	11.91	11.70	11.72
3177	NYSE	DNP	Fri, Dec 31, 2004	11.91	11.95	11.81	11.92
3176	NYSE	DNP	Thu, Dec 30, 2004	11.77	11.85	11.74	11.84
3175	NYSE	DNP	Wed, Dec 29, 2004	11.75	11.86	11.75	11.85
3174	NYSE	DNP	Tue, Dec 28, 2004	11.83	11.88	11.73	11.85
3173	NYSE	DNP	Mon, Dec 27, 2004	11.68	11.82	11.60	11.73
3172	NYSE	DNP	Thu, Dec 23, 2004	11.75	11.80	11.68	11.75
3171	NYSE	DNP	Wed, Dec 22, 2004	11.70	11.75	11.65	11.71
3170	NYSE	DNP	Tue, Dec 21, 2004	11.70	11.74	11.60	11.70
3169	NYSE	DNP	Mon, Dec 20, 2004	11.52	11.75	11.52	11.65
3168	NYSE	DNP	Fri, Dec 17, 2004	11.56	11.61	11.51	11.53
3167	NYSE	DNP	Thu, Dec 16, 2004	11.55	11.60	11.51	11.51
3166	NYSE	DNP	Wed, Dec 15, 2004	11.50	11.57	11.45	11.54
3165	NYSE	DNP	Tue, Dec 14, 2004	11.49	11.54	11.42	11.43
3164	NYSE	DNP	Mon, Dec 13, 2004	11.45	11.56	11.42	11.51
3163	NYSE	DNP	Fri, Dec 10, 2004	11.43	11.52	11.36	11.48
3162	NYSE	DNP	Thu, Dec 9, 2004	11.34	11.36	11.28	11.36
3161	NYSE	DNP	Wed, Dec 8, 2004	11.35	11.37	11.28	11.30
3160	NYSE	DNP	Tue, Dec 7, 2004	11.34	11.40	11.32	11.33
3159	NYSE	DNP	Mon, Dec 6, 2004	11.34	11.40	11.32	11.36
3158	NYSE	DNP	Fri, Dec 3, 2004	11.41	11.43	11.32	11.40
3157	NYSE	DNP	Thu, Dec 2, 2004	11.40	11.45	11.30	11.43
3156	NYSE	DNP	Wed, Dec 1, 2004	11.40	11.49	11.30	11.38
3155	NYSE	DNP	Tue, Nov 30, 2004	11.34	11.50	11.29	11.50
3154	NYSE	DNP	Mon, Nov 29, 2004	11.40	11.40	11.25	11.28
3153	NYSE	DNP	Fri, Nov 26, 2004	11.50	11.52	11.40	11.40
3152	NYSE	DNP	Wed, Nov 24, 2004	11.40	11.55	11.40	11.50
3151	NYSE	DNP	Tue, Nov 23, 2004	11.39	11.49	11.31	11.41
3150	NYSE	DNP	Mon, Nov 22, 2004	11.41	11.53	11.37	11.48
3149	NYSE	DNP	Fri, Nov 19, 2004	11.42	11.45	11.30	11.37
3148	NYSE	DNP	Thu, Nov 18, 2004	11.36	11.44	11.25	11.43
3147	NYSE	DNP	Wed, Nov 17, 2004	11.34	11.47	11.34	11.36
3146	NYSE	DNP	Tue, Nov 16, 2004	11.45	11.52	11.36	11.39
3145	NYSE	DNP	Mon, Nov 15, 2004	11.42	11.54	11.37	11.47
3144	NYSE	DNP	Fri, Nov 12, 2004	11.51	11.56	11.50	11.52
3143	NYSE	DNP	Thu, Nov 11, 2004	11.48	11.60	11.42	11.59
3142	NYSE	DNP	Wed, Nov 10, 2004	11.50	11.60	11.36	11.53
3141	NYSE	DNP	Tue, Nov 9, 2004	11.45	11.50	11.33	11.49
3140	NYSE	DNP	Mon, Nov 8, 2004	11.32	11.45	11.27	11.45
3139	NYSE	DNP	Fri, Nov 5, 2004	11.31	11.35	11.29	11.33
3138	NYSE	DNP	Thu, Nov 4, 2004	11.29	11.33	11.23	11.30
3137	NYSE	DNP	Wed, Nov 3, 2004	11.25	11.26	11.16	11.26
3136	NYSE	DNP	Tue, Nov 2, 2004	11.17	11.24	11.17	11.21
3135	NYSE	DNP	Mon, Nov 1, 2004	11.25	11.25	11.15	11.22
3134	NYSE	DNP	Fri, Oct 29, 2004	11.24	11.28	11.19	11.23
3133	NYSE	DNP	Thu, Oct 28, 2004	11.17	11.26	11.14	11.25
3132	NYSE	DNP	Wed, Oct 27, 2004	11.21	11.25	11.13	11.20
3131	NYSE	DNP	Tue, Oct 26, 2004	11.22	11.28	11.17	11.28
3130	NYSE	DNP	Mon, Oct 25, 2004	11.15	11.25	11.14	11.20
3129	NYSE	DNP	Fri, Oct 22, 2004	11.20	11.22	11.14	11.17
3128	NYSE	DNP	Thu, Oct 21, 2004	11.21	11.22	11.15	11.17
3127	NYSE	DNP	Wed, Oct 20, 2004	11.19	11.23	11.13	11.16
3126	NYSE	DNP	Tue, Oct 19, 2004	11.15	11.22	11.12	11.16
3125	NYSE	DNP	Mon, Oct 18, 2004	11.12	11.25	11.10	11.21
3124	NYSE	DNP	Fri, Oct 15, 2004	11.17	11.24	11.11	11.14
3123	NYSE	DNP	Thu, Oct 14, 2004	11.22	11.26	11.17	11.20
3122	NYSE	DNP	Wed, Oct 13, 2004	11.20	11.30	11.14	11.21
3121	NYSE	DNP	Tue, Oct 12, 2004	11.21	11.26	11.17	11.20
3120	NYSE	DNP	Mon, Oct 11, 2004	11.16	11.24	11.16	11.17
3119	NYSE	DNP	Fri, Oct 8, 2004	11.21	11.23	11.16	11.20
3118	NYSE	DNP	Thu, Oct 7, 2004	11.27	11.27	11.20	11.22
3117	NYSE	DNP	Wed, Oct 6, 2004	11.27	11.32	11.20	11.24
3116	NYSE	DNP	Tue, Oct 5, 2004	11.17	11.30	11.17	11.23
3115	NYSE	DNP	Mon, Oct 4, 2004	11.24	11.32	11.18	11.23
3114	NYSE	DNP	Fri, Oct 1, 2004	11.21	11.35	11.21	11.32
3113	NYSE	DNP	Thu, Sep 30, 2004	11.17	11.24	11.17	11.23
3112	NYSE	DNP	Wed, Sep 29, 2004	11.24	11.29	11.16	11.24
3111	NYSE	DNP	Tue, Sep 28, 2004	11.23	11.29	11.20	11.23
3110	NYSE	DNP	Mon, Sep 27, 2004	11.21	11.25	11.16	11.24
3109	NYSE	DNP	Fri, Sep 24, 2004	11.17	11.24	11.15	11.16
3108	NYSE	DNP	Thu, Sep 23, 2004	11.20	11.23	11.12	11.17
3107	NYSE	DNP	Wed, Sep 22, 2004	11.12	11.23	11.11	11.21
3106	NYSE	DNP	Tue, Sep 21, 2004	11.13	11.20	11.11	11.13
3105	NYSE	DNP	Mon, Sep 20, 2004	11.23	11.23	11.10	11.15
3104	NYSE	DNP	Fri, Sep 17, 2004	11.20	11.27	11.15	11.23
3103	NYSE	DNP	Thu, Sep 16, 2004	11.15	11.22	11.11	11.15
3102	NYSE	DNP	Wed, Sep 15, 2004	11.19	11.19	11.10	11.15
3101	NYSE	DNP	Tue, Sep 14, 2004	11.20	11.21	11.05	11.10
3100	NYSE	DNP	Mon, Sep 13, 2004	11.29	11.38	11.12	11.17
3099	NYSE	DNP	Fri, Sep 10, 2004	11.27	11.29	11.18	11.29
3098	NYSE	DNP	Thu, Sep 9, 2004	11.12	11.25	11.12	11.17
3097	NYSE	DNP	Wed, Sep 8, 2004	11.19	11.24	11.11	11.18
3096	NYSE	DNP	Tue, Sep 7, 2004	11.21	11.25	11.16	11.18
3095	NYSE	DNP	Fri, Sep 3, 2004	11.13	11.20	11.12	11.19
3094	NYSE	DNP	Thu, Sep 2, 2004	11.15	11.20	11.10	11.16
3093	NYSE	DNP	Wed, Sep 1, 2004	11.16	11.16	11.06	11.15
3092	NYSE	DNP	Tue, Aug 31, 2004	11.14	11.18	11.10	11.16
3091	NYSE	DNP	Mon, Aug 30, 2004	11.09	11.14	11.03	11.14
3090	NYSE	DNP	Fri, Aug 27, 2004	11.05	11.14	11.04	11.12
3089	NYSE	DNP	Thu, Aug 26, 2004	11.07	11.15	11.04	11.06
3088	NYSE	DNP	Wed, Aug 25, 2004	11.07	11.10	11.02	11.07
3087	NYSE	DNP	Tue, Aug 24, 2004	11.01	11.09	10.99	11.07
3086	NYSE	DNP	Mon, Aug 23, 2004	11.03	11.07	10.94	11.07
3085	NYSE	DNP	Fri, Aug 20, 2004	11.09	11.09	11.02	11.05
3084	NYSE	DNP	Thu, Aug 19, 2004	11.01	11.09	10.92	11.09
3083	NYSE	DNP	Wed, Aug 18, 2004	11.00	11.05	10.94	11.04
3082	NYSE	DNP	Tue, Aug 17, 2004	10.97	11.05	10.90	11.04
3081	NYSE	DNP	Mon, Aug 16, 2004	10.97	10.98	10.86	10.93
3080	NYSE	DNP	Fri, Aug 13, 2004	10.82	10.97	10.82	10.90
3079	NYSE	DNP	Thu, Aug 12, 2004	10.93	10.94	10.80	10.83
3078	NYSE	DNP	Wed, Aug 11, 2004	10.95	11.05	10.83	10.86
3077	NYSE	DNP	Tue, Aug 10, 2004	10.90	11.05	10.83	11.05
3076	NYSE	DNP	Mon, Aug 9, 2004	10.88	11.01	10.76	10.84
3075	NYSE	DNP	Fri, Aug 6, 2004	10.98	10.99	10.94	10.98
3074	NYSE	DNP	Thu, Aug 5, 2004	10.93	10.98	10.91	10.92
3073	NYSE	DNP	Wed, Aug 4, 2004	10.85	10.93	10.83	10.89
3072	NYSE	DNP	Tue, Aug 3, 2004	10.80	10.94	10.76	10.92
3071	NYSE	DNP	Mon, Aug 2, 2004	10.85	10.94	10.77	10.85
3070	NYSE	DNP	Fri, Jul 30, 2004	10.89	10.92	10.84	10.88
3069	NYSE	DNP	Thu, Jul 29, 2004	10.75	10.89	10.72	10.85
3068	NYSE	DNP	Wed, Jul 28, 2004	10.62	10.85	10.58	10.81
3067	NYSE	DNP	Tue, Jul 27, 2004	10.58	10.85	10.56	10.75
3066	NYSE	DNP	Mon, Jul 26, 2004	10.63	10.75	10.50	10.54
3065	NYSE	DNP	Fri, Jul 23, 2004	10.78	10.84	10.70	10.71
3064	NYSE	DNP	Thu, Jul 22, 2004	10.89	10.92	10.76	10.80
3063	NYSE	DNP	Wed, Jul 21, 2004	10.94	10.95	10.85	10.89
3062	NYSE	DNP	Tue, Jul 20, 2004	10.81	10.97	10.78	10.90
3061	NYSE	DNP	Mon, Jul 19, 2004	10.94	10.95	10.84	10.87
3060	NYSE	DNP	Fri, Jul 16, 2004	10.95	10.99	10.81	10.89
3059	NYSE	DNP	Thu, Jul 15, 2004	10.95	10.95	10.76	10.90
3058	NYSE	DNP	Wed, Jul 14, 2004	10.76	10.89	10.74	10.85
3057	NYSE	DNP	Tue, Jul 13, 2004	10.81	10.99	10.75	10.83
3056	NYSE	DNP	Mon, Jul 12, 2004	10.85	11.00	10.66	10.90
3055	NYSE	DNP	Fri, Jul 9, 2004	10.79	10.80	10.66	10.77
3054	NYSE	DNP	Thu, Jul 8, 2004	10.68	10.80	10.65	10.75
3053	NYSE	DNP	Wed, Jul 7, 2004	10.65	10.79	10.61	10.76
3052	NYSE	DNP	Tue, Jul 6, 2004	10.65	10.69	10.61	10.63
3051	NYSE	DNP	Fri, Jul 2, 2004	10.53	10.64	10.53	10.61
3050	NYSE	DNP	Thu, Jul 1, 2004	10.52	10.69	10.52	10.53
3049	NYSE	DNP	Wed, Jun 30, 2004	10.66	10.70	10.51	10.52
3048	NYSE	DNP	Tue, Jun 29, 2004	10.74	10.75	10.65	10.65
3047	NYSE	DNP	Mon, Jun 28, 2004	10.65	10.74	10.55	10.70
3046	NYSE	DNP	Fri, Jun 25, 2004	10.65	10.70	10.58	10.65
3045	NYSE	DNP	Thu, Jun 24, 2004	10.50	10.69	10.46	10.64
3044	NYSE	DNP	Wed, Jun 23, 2004	10.52	10.57	10.50	10.51
3043	NYSE	DNP	Tue, Jun 22, 2004	10.66	10.72	10.51	10.56
3042	NYSE	DNP	Mon, Jun 21, 2004	10.66	10.76	10.60	10.66
3041	NYSE	DNP	Fri, Jun 18, 2004	10.70	10.75	10.66	10.67
3040	NYSE	DNP	Thu, Jun 17, 2004	10.67	10.76	10.66	10.74
3039	NYSE	DNP	Wed, Jun 16, 2004	10.67	10.79	10.66	10.70
3038	NYSE	DNP	Tue, Jun 15, 2004	10.60	10.75	10.60	10.75
3037	NYSE	DNP	Mon, Jun 14, 2004	10.72	10.75	10.50	10.60
3036	NYSE	DNP	Thu, Jun 10, 2004	10.58	10.70	10.57	10.69
3035	NYSE	DNP	Wed, Jun 9, 2004	10.45	10.55	10.43	10.54
3034	NYSE	DNP	Tue, Jun 8, 2004	10.64	10.72	10.50	10.52
3033	NYSE	DNP	Mon, Jun 7, 2004	10.71	10.74	10.60	10.68
3032	NYSE	DNP	Fri, Jun 4, 2004	10.50	10.69	10.40	10.67
3031	NYSE	DNP	Thu, Jun 3, 2004	10.42	10.54	10.40	10.48
3030	NYSE	DNP	Wed, Jun 2, 2004	10.54	10.65	10.50	10.52
3029	NYSE	DNP	Tue, Jun 1, 2004	10.68	10.75	10.50	10.51
3028	NYSE	DNP	Fri, May 28, 2004	10.38	10.61	10.38	10.61
3027	NYSE	DNP	Thu, May 27, 2004	10.42	10.58	10.41	10.41
3026	NYSE	DNP	Wed, May 26, 2004	10.40	10.54	10.39	10.43
3025	NYSE	DNP	Tue, May 25, 2004	10.12	10.37	10.11	10.36
3024	NYSE	DNP	Mon, May 24, 2004	10.11	10.15	10.05	10.10
3023	NYSE	DNP	Fri, May 21, 2004	10.04	10.15	10.03	10.10
3022	NYSE	DNP	Thu, May 20, 2004	10.02	10.15	10.02	10.06
3021	NYSE	DNP	Wed, May 19, 2004	10.14	10.17	10.02	10.02
3020	NYSE	DNP	Tue, May 18, 2004	10.02	10.12	10.01	10.10
3019	NYSE	DNP	Mon, May 17, 2004	10.12	10.20	9.94	10.05
3018	NYSE	DNP	Fri, May 14, 2004	10.12	10.14	10.00	10.07
3017	NYSE	DNP	Thu, May 13, 2004	9.90	10.20	9.90	10.07
3016	NYSE	DNP	Wed, May 12, 2004	9.88	9.97	9.76	9.89
3015	NYSE	DNP	Tue, May 11, 2004	10.08	10.11	9.81	9.86
3014	NYSE	DNP	Mon, May 10, 2004	9.83	10.25	9.66	10.11
3013	NYSE	DNP	Fri, May 7, 2004	10.09	10.27	9.60	9.81
3012	NYSE	DNP	Thu, May 6, 2004	10.15	10.29	10.13	10.27
3011	NYSE	DNP	Wed, May 5, 2004	10.36	10.37	10.15	10.18
3010	NYSE	DNP	Tue, May 4, 2004	10.25	10.31	10.19	10.26
3009	NYSE	DNP	Mon, May 3, 2004	10.20	10.40	10.18	10.27
3008	NYSE	DNP	Fri, Apr 30, 2004	10.18	10.28	10.15	10.20
3007	NYSE	DNP	Thu, Apr 29, 2004	10.32	10.32	10.15	10.20
3006	NYSE	DNP	Wed, Apr 28, 2004	10.30	10.42	10.21	10.25
3005	NYSE	DNP	Tue, Apr 27, 2004	10.24	10.47	10.20	10.44
3004	NYSE	DNP	Mon, Apr 26, 2004	10.23	10.25	10.20	10.24
3003	NYSE	DNP	Fri, Apr 23, 2004	10.36	10.38	10.15	10.20
3002	NYSE	DNP	Thu, Apr 22, 2004	10.36	10.45	10.35	10.35
3001	NYSE	DNP	Wed, Apr 21, 2004	10.42	10.49	10.36	10.37
3000	NYSE	DNP	Tue, Apr 20, 2004	10.52	10.55	10.45	10.46
2999	NYSE	DNP	Mon, Apr 19, 2004	10.77	10.83	10.55	10.56
2998	NYSE	DNP	Fri, Apr 16, 2004	10.54	10.78	10.53	10.70
2997	NYSE	DNP	Thu, Apr 15, 2004	10.30	10.64	10.30	10.57
2996	NYSE	DNP	Wed, Apr 14, 2004	10.92	10.93	10.20	10.40
2995	NYSE	DNP	Tue, Apr 13, 2004	11.10	11.15	10.90	10.94
2994	NYSE	DNP	Mon, Apr 12, 2004	11.05	11.23	11.00	11.16
2993	NYSE	DNP	Thu, Apr 8, 2004	10.97	11.05	10.93	11.01
2992	NYSE	DNP	Wed, Apr 7, 2004	11.18	11.24	11.01	11.07
2991	NYSE	DNP	Tue, Apr 6, 2004	11.18	11.25	11.15	11.21
2990	NYSE	DNP	Mon, Apr 5, 2004	11.16	11.23	11.08	11.08
2989	NYSE	DNP	Fri, Apr 2, 2004	11.33	11.33	11.17	11.24
2988	NYSE	DNP	Thu, Apr 1, 2004	11.36	11.40	11.31	11.35
2987	NYSE	DNP	Wed, Mar 31, 2004	11.38	11.42	11.28	11.40
2986	NYSE	DNP	Tue, Mar 30, 2004	11.25	11.31	11.20	11.29
2985	NYSE	DNP	Mon, Mar 29, 2004	11.29	11.35	11.18	11.24
2984	NYSE	DNP	Fri, Mar 26, 2004	11.32	11.42	11.25	11.38
2983	NYSE	DNP	Thu, Mar 25, 2004	11.32	11.39	11.27	11.35
2982	NYSE	DNP	Wed, Mar 24, 2004	11.28	11.40	11.23	11.32
2981	NYSE	DNP	Tue, Mar 23, 2004	11.20	11.30	11.16	11.29
2980	NYSE	DNP	Mon, Mar 22, 2004	11.25	11.29	11.17	11.23
2979	NYSE	DNP	Fri, Mar 19, 2004	11.24	11.25	11.18	11.21
2978	NYSE	DNP	Thu, Mar 18, 2004	11.15	11.20	11.12	11.20
2977	NYSE	DNP	Wed, Mar 17, 2004	11.14	11.15	11.06	11.11
2976	NYSE	DNP	Tue, Mar 16, 2004	11.15	11.22	11.10	11.14
2975	NYSE	DNP	Mon, Mar 15, 2004	11.08	11.16	11.06	11.11
2974	NYSE	DNP	Fri, Mar 12, 2004	11.19	11.21	11.10	11.10
2973	NYSE	DNP	Thu, Mar 11, 2004	11.24	11.25	11.05	11.19
2972	NYSE	DNP	Wed, Mar 10, 2004	11.23	11.27	11.15	11.18
2971	NYSE	DNP	Tue, Mar 9, 2004	11.14	11.20	11.06	11.17
2970	NYSE	DNP	Mon, Mar 8, 2004	11.11	11.16	11.09	11.14
2969	NYSE	DNP	Fri, Mar 5, 2004	11.00	11.15	10.90	11.13
2968	NYSE	DNP	Thu, Mar 4, 2004	10.95	11.05	10.90	11.04
2967	NYSE	DNP	Wed, Mar 3, 2004	11.02	11.10	10.92	10.92
2966	NYSE	DNP	Tue, Mar 2, 2004	10.98	11.08	10.98	11.05
2965	NYSE	DNP	Mon, Mar 1, 2004	10.95	11.00	10.85	10.96
2964	NYSE	DNP	Fri, Feb 27, 2004	10.89	11.00	10.88	10.92
2963	NYSE	DNP	Thu, Feb 26, 2004	10.80	10.90	10.79	10.88
2962	NYSE	DNP	Wed, Feb 25, 2004	10.75	10.87	10.73	10.85
2961	NYSE	DNP	Tue, Feb 24, 2004	10.75	10.89	10.75	10.88
2960	NYSE	DNP	Mon, Feb 23, 2004	10.75	10.89	10.73	10.81
2959	NYSE	DNP	Fri, Feb 20, 2004	11.07	11.15	10.92	10.95
2958	NYSE	DNP	Thu, Feb 19, 2004	11.10	11.16	11.03	11.12
2957	NYSE	DNP	Wed, Feb 18, 2004	11.12	11.21	11.11	11.13
2956	NYSE	DNP	Tue, Feb 17, 2004	11.20	11.29	11.16	11.17
2955	NYSE	DNP	Fri, Feb 13, 2004	11.23	11.27	11.16	11.23
2954	NYSE	DNP	Thu, Feb 12, 2004	11.19	11.27	11.17	11.23
2953	NYSE	DNP	Wed, Feb 11, 2004	11.17	11.24	11.15	11.19
2952	NYSE	DNP	Tue, Feb 10, 2004	11.12	11.24	11.06	11.23
2951	NYSE	DNP	Mon, Feb 9, 2004	11.03	11.17	11.02	11.06
2950	NYSE	DNP	Fri, Feb 6, 2004	11.11	11.15	11.05	11.05
2949	NYSE	DNP	Thu, Feb 5, 2004	11.20	11.29	11.07	11.14
2948	NYSE	DNP	Wed, Feb 4, 2004	11.14	11.32	11.11	11.23
2947	NYSE	DNP	Tue, Feb 3, 2004	11.14	11.25	11.13	11.19
2946	NYSE	DNP	Mon, Feb 2, 2004	11.15	11.20	11.10	11.13
2945	NYSE	DNP	Fri, Jan 30, 2004	11.10	11.22	11.05	11.09
2944	NYSE	DNP	Thu, Jan 29, 2004	11.11	11.13	11.04	11.06
2943	NYSE	DNP	Wed, Jan 28, 2004	11.16	11.19	11.12	11.12
2942	NYSE	DNP	Tue, Jan 27, 2004	11.27	11.28	11.18	11.23
2941	NYSE	DNP	Mon, Jan 26, 2004	11.24	11.30	11.20	11.30
2940	NYSE	DNP	Fri, Jan 23, 2004	11.11	11.30	11.10	11.28
2939	NYSE	DNP	Thu, Jan 22, 2004	11.18	11.24	11.14	11.14
2938	NYSE	DNP	Wed, Jan 21, 2004	11.12	11.25	11.11	11.24
2937	NYSE	DNP	Tue, Jan 20, 2004	11.17	11.21	11.13	11.16
2936	NYSE	DNP	Fri, Jan 16, 2004	11.22	11.24	11.15	11.22
2935	NYSE	DNP	Thu, Jan 15, 2004	11.16	11.27	11.15	11.20
2934	NYSE	DNP	Wed, Jan 14, 2004	11.05	11.20	11.05	11.18
2933	NYSE	DNP	Tue, Jan 13, 2004	11.20	11.25	11.00	11.09
2932	NYSE	DNP	Mon, Jan 12, 2004	11.20	11.25	11.13	11.20
2931	NYSE	DNP	Fri, Jan 9, 2004	11.09	11.20	11.07	11.19
2930	NYSE	DNP	Thu, Jan 8, 2004	11.08	11.15	11.03	11.11
2929	NYSE	DNP	Wed, Jan 7, 2004	11.09	11.15	10.97	11.04
2928	NYSE	DNP	Tue, Jan 6, 2004	11.00	11.06	10.98	11.06
2927	NYSE	DNP	Mon, Jan 5, 2004	10.98	11.04	10.95	11.03
2926	NYSE	DNP	Fri, Jan 2, 2004	10.97	10.99	10.88	10.96
2925	NYSE	DNP	Wed, Dec 31, 2003	11.01	11.05	10.91	10.96
2924	NYSE	DNP	Tue, Dec 30, 2003	11.04	11.05	10.99	11.05
2923	NYSE	DNP	Mon, Dec 29, 2003	10.91	11.04	10.88	11.03
2922	NYSE	DNP	Fri, Dec 26, 2003	11.04	11.04	10.98	11.00
2921	NYSE	DNP	Wed, Dec 24, 2003	11.04	11.05	11.00	11.03
2920	NYSE	DNP	Tue, Dec 23, 2003	11.04	11.08	10.97	11.05
2919	NYSE	DNP	Mon, Dec 22, 2003	11.00	11.04	10.95	11.04
2918	NYSE	DNP	Fri, Dec 19, 2003	10.96	11.00	10.93	11.00
2917	NYSE	DNP	Thu, Dec 18, 2003	10.95	11.00	10.91	10.98
2916	NYSE	DNP	Wed, Dec 17, 2003	10.91	10.95	10.85	10.94
2915	NYSE	DNP	Tue, Dec 16, 2003	10.76	10.93	10.76	10.91
2914	NYSE	DNP	Mon, Dec 15, 2003	10.84	10.88	10.75	10.80
2913	NYSE	DNP	Fri, Dec 12, 2003	10.79	10.84	10.74	10.83
2912	NYSE	DNP	Thu, Dec 11, 2003	10.76	10.90	10.76	10.79
2911	NYSE	DNP	Wed, Dec 10, 2003	10.78	10.84	10.72	10.76
2910	NYSE	DNP	Tue, Dec 9, 2003	10.74	10.79	10.66	10.71
2909	NYSE	DNP	Mon, Dec 8, 2003	10.77	10.80	10.71	10.71
2908	NYSE	DNP	Fri, Dec 5, 2003	10.66	10.75	10.62	10.74
2907	NYSE	DNP	Thu, Dec 4, 2003	10.59	10.68	10.59	10.66
2906	NYSE	DNP	Wed, Dec 3, 2003	10.64	10.69	10.60	10.62
2905	NYSE	DNP	Tue, Dec 2, 2003	10.45	10.63	10.44	10.63
2904	NYSE	DNP	Mon, Dec 1, 2003	10.58	10.64	10.44	10.45
2903	NYSE	DNP	Fri, Nov 28, 2003	10.58	10.65	10.53	10.57
2902	NYSE	DNP	Wed, Nov 26, 2003	10.47	10.60	10.45	10.55
2901	NYSE	DNP	Tue, Nov 25, 2003	10.44	10.65	10.38	10.60
2900	NYSE	DNP	Mon, Nov 24, 2003	10.47	10.53	10.43	10.50
2899	NYSE	DNP	Fri, Nov 21, 2003	10.48	10.52	10.45	10.48
2898	NYSE	DNP	Thu, Nov 20, 2003	10.50	10.52	10.42	10.44
2897	NYSE	DNP	Wed, Nov 19, 2003	10.40	10.57	10.36	10.47
2896	NYSE	DNP	Tue, Nov 18, 2003	10.35	10.55	10.35	10.39
2895	NYSE	DNP	Mon, Nov 17, 2003	10.37	10.39	10.30	10.36
2894	NYSE	DNP	Fri, Nov 14, 2003	10.43	10.44	10.34	10.36
2893	NYSE	DNP	Thu, Nov 13, 2003	10.41	10.43	10.34	10.42
2892	NYSE	DNP	Wed, Nov 12, 2003	10.35	10.42	10.32	10.38
2891	NYSE	DNP	Tue, Nov 11, 2003	10.40	10.41	10.30	10.35
2890	NYSE	DNP	Mon, Nov 10, 2003	10.29	10.40	10.26	10.39
2889	NYSE	DNP	Fri, Nov 7, 2003	10.25	10.38	10.23	10.38
2888	NYSE	DNP	Thu, Nov 6, 2003	10.28	10.34	10.21	10.27
2887	NYSE	DNP	Wed, Nov 5, 2003	10.22	10.35	10.13	10.33
2886	NYSE	DNP	Tue, Nov 4, 2003	10.14	10.24	10.12	10.17
2885	NYSE	DNP	Mon, Nov 3, 2003	10.22	10.25	10.15	10.18
2884	NYSE	DNP	Fri, Oct 31, 2003	10.28	10.31	10.18	10.23
2883	NYSE	DNP	Thu, Oct 30, 2003	10.26	10.33	10.19	10.27
2882	NYSE	DNP	Wed, Oct 29, 2003	10.25	10.30	10.20	10.28
2881	NYSE	DNP	Tue, Oct 28, 2003	10.35	10.35	10.26	10.29
2880	NYSE	DNP	Mon, Oct 27, 2003	10.29	10.42	10.29	10.35
2879	NYSE	DNP	Fri, Oct 24, 2003	10.30	10.38	10.24	10.35
2878	NYSE	DNP	Thu, Oct 23, 2003	10.30	10.31	10.23	10.29
2877	NYSE	DNP	Wed, Oct 22, 2003	10.31	10.31	10.23	10.27
2876	NYSE	DNP	Tue, Oct 21, 2003	10.26	10.35	10.23	10.28
2875	NYSE	DNP	Mon, Oct 20, 2003	10.27	10.35	10.24	10.33
2874	NYSE	DNP	Fri, Oct 17, 2003	10.25	10.32	10.20	10.22
2873	NYSE	DNP	Thu, Oct 16, 2003	10.32	10.40	10.20	10.26
2872	NYSE	DNP	Wed, Oct 15, 2003	10.38	10.45	10.22	10.32
2871	NYSE	DNP	Tue, Oct 14, 2003	10.51	10.55	10.30	10.38
2870	NYSE	DNP	Mon, Oct 13, 2003	10.61	10.75	10.50	10.52
2869	NYSE	DNP	Fri, Oct 10, 2003	10.79	10.90	10.70	10.70
2868	NYSE	DNP	Thu, Oct 9, 2003	10.60	10.75	10.60	10.73
2867	NYSE	DNP	Wed, Oct 8, 2003	10.70	10.75	10.53	10.63
2866	NYSE	DNP	Tue, Oct 7, 2003	10.41	10.75	10.40	10.70
2865	NYSE	DNP	Mon, Oct 6, 2003	10.40	10.47	10.27	10.38
2864	NYSE	DNP	Fri, Oct 3, 2003	10.41	10.58	10.25	10.40
2863	NYSE	DNP	Thu, Oct 2, 2003	10.41	10.49	10.40	10.42
2862	NYSE	DNP	Wed, Oct 1, 2003	10.55	10.56	10.43	10.43
2861	NYSE	DNP	Tue, Sep 30, 2003	10.50	10.58	10.45	10.57
2860	NYSE	DNP	Mon, Sep 29, 2003	10.53	10.55	10.43	10.52
2859	NYSE	DNP	Fri, Sep 26, 2003	10.63	10.67	10.50	10.53
2858	NYSE	DNP	Thu, Sep 25, 2003	10.62	10.72	10.57	10.68
2857	NYSE	DNP	Wed, Sep 24, 2003	10.74	10.78	10.63	10.68
2856	NYSE	DNP	Tue, Sep 23, 2003	10.80	10.82	10.70	10.74
2855	NYSE	DNP	Mon, Sep 22, 2003	10.91	10.92	10.75	10.85
2854	NYSE	DNP	Fri, Sep 19, 2003	11.00	11.05	10.93	10.97
2853	NYSE	DNP	Thu, Sep 18, 2003	10.94	11.00	10.87	11.00
2852	NYSE	DNP	Wed, Sep 17, 2003	10.85	10.95	10.85	10.91
2851	NYSE	DNP	Tue, Sep 16, 2003	10.80	10.95	10.78	10.88
2850	NYSE	DNP	Mon, Sep 15, 2003	10.72	10.88	10.71	10.86
2849	NYSE	DNP	Fri, Sep 12, 2003	10.90	10.96	10.75	10.75
2848	NYSE	DNP	Thu, Sep 11, 2003	10.80	11.00	10.75	10.90
2847	NYSE	DNP	Wed, Sep 10, 2003	10.71	10.80	10.63	10.80
2846	NYSE	DNP	Tue, Sep 9, 2003	10.64	10.71	10.60	10.68
2845	NYSE	DNP	Mon, Sep 8, 2003	10.56	10.68	10.50	10.63
2844	NYSE	DNP	Fri, Sep 5, 2003	10.47	10.60	10.47	10.56
2843	NYSE	DNP	Thu, Sep 4, 2003	10.43	10.57	10.43	10.55
2842	NYSE	DNP	Wed, Sep 3, 2003	10.43	10.52	10.41	10.44
2841	NYSE	DNP	Tue, Sep 2, 2003	10.42	10.52	10.40	10.50
2840	NYSE	DNP	Fri, Aug 29, 2003	10.49	10.55	10.43	10.46
2839	NYSE	DNP	Thu, Aug 28, 2003	10.52	10.57	10.45	10.50
2838	NYSE	DNP	Wed, Aug 27, 2003	10.44	10.57	10.44	10.52
2837	NYSE	DNP	Tue, Aug 26, 2003	10.47	10.57	10.45	10.51
2836	NYSE	DNP	Mon, Aug 25, 2003	10.51	10.57	10.48	10.49
2835	NYSE	DNP	Fri, Aug 22, 2003	10.58	10.60	10.50	10.54
2834	NYSE	DNP	Thu, Aug 21, 2003	10.59	10.60	10.49	10.58
2833	NYSE	DNP	Wed, Aug 20, 2003	10.65	10.66	10.55	10.56
2832	NYSE	DNP	Tue, Aug 19, 2003	10.60	10.66	10.57	10.61
2831	NYSE	DNP	Mon, Aug 18, 2003	10.51	10.70	10.49	10.65
2830	NYSE	DNP	Fri, Aug 15, 2003	10.47	10.60	10.45	10.50
2829	NYSE	DNP	Thu, Aug 14, 2003	10.57	10.63	10.46	10.47
2828	NYSE	DNP	Wed, Aug 13, 2003	10.55	10.72	10.47	10.57
2827	NYSE	DNP	Tue, Aug 12, 2003	10.59	10.79	10.59	10.62
2826	NYSE	DNP	Mon, Aug 11, 2003	10.60	10.64	10.36	10.59
2825	NYSE	DNP	Fri, Aug 8, 2003	10.48	10.60	10.30	10.35
2824	NYSE	DNP	Thu, Aug 7, 2003	10.27	10.40	10.15	10.40
2823	NYSE	DNP	Wed, Aug 6, 2003	10.47	10.55	10.25	10.27
2822	NYSE	DNP	Tue, Aug 5, 2003	10.14	10.50	10.05	10.50
2821	NYSE	DNP	Mon, Aug 4, 2003	10.10	10.12	9.90	10.08
2820	NYSE	DNP	Fri, Aug 1, 2003	10.58	10.62	10.00	10.20
2819	NYSE	DNP	Thu, Jul 31, 2003	10.61	10.69	10.58	10.63
2818	NYSE	DNP	Wed, Jul 30, 2003	10.70	10.76	10.59	10.63
2817	NYSE	DNP	Tue, Jul 29, 2003	10.72	10.85	10.72	10.76
2816	NYSE	DNP	Mon, Jul 28, 2003	10.88	10.90	10.76	10.76
2815	NYSE	DNP	Fri, Jul 25, 2003	10.90	10.91	10.80	10.83
2814	NYSE	DNP	Thu, Jul 24, 2003	10.89	10.94	10.87	10.89
2813	NYSE	DNP	Wed, Jul 23, 2003	10.85	10.87	10.77	10.87
2812	NYSE	DNP	Tue, Jul 22, 2003	10.85	10.87	10.75	10.80
2811	NYSE	DNP	Mon, Jul 21, 2003	10.88	10.98	10.85	10.87
2810	NYSE	DNP	Fri, Jul 18, 2003	10.65	10.89	10.55	10.83
2809	NYSE	DNP	Thu, Jul 17, 2003	10.88	10.92	10.50	10.60
2808	NYSE	DNP	Wed, Jul 16, 2003	11.04	11.04	10.86	10.93
2807	NYSE	DNP	Tue, Jul 15, 2003	11.02	11.09	11.00	11.04
2806	NYSE	DNP	Mon, Jul 14, 2003	11.09	11.09	11.02	11.03
2805	NYSE	DNP	Fri, Jul 11, 2003	11.02	11.07	11.00	11.01
2804	NYSE	DNP	Thu, Jul 10, 2003	11.07	11.08	11.00	11.06
2803	NYSE	DNP	Wed, Jul 9, 2003	11.00	11.07	10.96	11.04
2802	NYSE	DNP	Tue, Jul 8, 2003	10.88	11.00	10.88	11.00
2801	NYSE	DNP	Mon, Jul 7, 2003	10.85	10.97	10.85	10.95
2800	NYSE	DNP	Thu, Jul 3, 2003	10.83	10.88	10.81	10.87
2799	NYSE	DNP	Wed, Jul 2, 2003	10.77	10.83	10.71	10.80
2798	NYSE	DNP	Tue, Jul 1, 2003	10.83	10.87	10.75	10.82
2797	NYSE	DNP	Mon, Jun 30, 2003	10.82	10.88	10.78	10.87
2796	NYSE	DNP	Fri, Jun 27, 2003	10.82	10.87	10.77	10.82
2795	NYSE	DNP	Thu, Jun 26, 2003	10.83	10.94	10.79	10.85
2794	NYSE	DNP	Wed, Jun 25, 2003	10.92	10.95	10.86	10.86
2793	NYSE	DNP	Tue, Jun 24, 2003	10.92	10.97	10.87	10.92
2792	NYSE	DNP	Mon, Jun 23, 2003	10.91	10.98	10.84	10.96
2791	NYSE	DNP	Fri, Jun 20, 2003	10.92	11.00	10.86	10.93
2790	NYSE	DNP	Thu, Jun 19, 2003	10.93	11.00	10.91	10.92
2789	NYSE	DNP	Wed, Jun 18, 2003	10.89	11.08	10.83	11.00
2788	NYSE	DNP	Tue, Jun 17, 2003	10.95	11.00	10.91	10.94
2787	NYSE	DNP	Mon, Jun 16, 2003	10.92	10.98	10.89	10.94
2786	NYSE	DNP	Fri, Jun 13, 2003	10.90	10.99	10.88	10.95
2785	NYSE	DNP	Thu, Jun 12, 2003	11.02	11.03	10.87	10.92
2784	NYSE	DNP	Wed, Jun 11, 2003	10.86	11.07	10.86	11.05
2783	NYSE	DNP	Tue, Jun 10, 2003	10.90	10.95	10.82	10.91
2782	NYSE	DNP	Mon, Jun 9, 2003	10.87	10.89	10.81	10.85
2781	NYSE	DNP	Fri, Jun 6, 2003	10.91	10.94	10.81	10.84
2780	NYSE	DNP	Thu, Jun 5, 2003	10.82	10.95	10.80	10.91
2779	NYSE	DNP	Wed, Jun 4, 2003	10.72	10.90	10.65	10.87
2778	NYSE	DNP	Tue, Jun 3, 2003	10.88	10.97	10.70	10.70
2777	NYSE	DNP	Mon, Jun 2, 2003	10.90	10.96	10.83	10.90
2776	NYSE	DNP	Fri, May 30, 2003	10.84	10.96	10.80	10.94
2775	NYSE	DNP	Thu, May 29, 2003	10.90	10.95	10.76	10.80
2774	NYSE	DNP	Wed, May 28, 2003	10.98	10.98	10.65	10.88
2773	NYSE	DNP	Tue, May 27, 2003	10.70	11.08	10.70	10.96
2772	NYSE	DNP	Fri, May 23, 2003	10.58	10.96	10.55	10.80
2771	NYSE	DNP	Thu, May 22, 2003	10.57	10.70	10.52	10.60
2770	NYSE	DNP	Wed, May 21, 2003	10.49	10.65	10.46	10.60
2769	NYSE	DNP	Tue, May 20, 2003	10.36	10.49	10.35	10.48
2768	NYSE	DNP	Mon, May 19, 2003	10.40	10.43	10.30	10.36
2767	NYSE	DNP	Fri, May 16, 2003	10.25	10.48	10.25	10.40
2766	NYSE	DNP	Thu, May 15, 2003	10.26	10.36	10.25	10.31
2765	NYSE	DNP	Wed, May 14, 2003	10.31	10.35	10.21	10.26
2764	NYSE	DNP	Tue, May 13, 2003	10.35	10.48	10.34	10.38
2763	NYSE	DNP	Mon, May 12, 2003	10.39	10.40	10.31	10.37
2762	NYSE	DNP	Fri, May 9, 2003	10.30	10.49	10.30	10.39
2761	NYSE	DNP	Thu, May 8, 2003	10.34	10.44	10.30	10.30
2760	NYSE	DNP	Wed, May 7, 2003	10.40	10.48	10.33	10.38
2759	NYSE	DNP	Tue, May 6, 2003	10.31	10.38	10.26	10.37
2758	NYSE	DNP	Mon, May 5, 2003	10.33	10.39	10.27	10.31
2757	NYSE	DNP	Fri, May 2, 2003	10.25	10.40	10.25	10.40
2756	NYSE	DNP	Thu, May 1, 2003	10.31	10.39	10.23	10.30
2755	NYSE	DNP	Wed, Apr 30, 2003	10.15	10.35	10.13	10.31
2754	NYSE	DNP	Tue, Apr 29, 2003	10.07	10.16	10.06	10.15
2753	NYSE	DNP	Mon, Apr 28, 2003	10.05	10.18	10.01	10.11
2752	NYSE	DNP	Fri, Apr 25, 2003	10.13	10.15	10.06	10.15
2751	NYSE	DNP	Thu, Apr 24, 2003	10.07	10.13	10.02	10.11
2750	NYSE	DNP	Wed, Apr 23, 2003	10.25	10.25	10.02	10.07
2749	NYSE	DNP	Tue, Apr 22, 2003	10.11	10.16	10.05	10.15
2748	NYSE	DNP	Mon, Apr 21, 2003	10.12	10.20	10.01	10.09
2747	NYSE	DNP	Thu, Apr 17, 2003	10.04	10.15	10.04	10.14
2746	NYSE	DNP	Wed, Apr 16, 2003	9.97	10.10	9.92	10.05
2745	NYSE	DNP	Tue, Apr 15, 2003	10.02	10.10	9.90	10.05
2744	NYSE	DNP	Mon, Apr 14, 2003	10.37	10.37	10.06	10.09
2743	NYSE	DNP	Fri, Apr 11, 2003	10.34	10.44	10.30	10.37
2742	NYSE	DNP	Thu, Apr 10, 2003	10.25	10.34	10.21	10.34
2741	NYSE	DNP	Wed, Apr 9, 2003	10.25	10.29	10.17	10.22
2740	NYSE	DNP	Tue, Apr 8, 2003	10.23	10.30	10.18	10.27
2739	NYSE	DNP	Mon, Apr 7, 2003	10.24	10.30	10.20	10.20
2738	NYSE	DNP	Fri, Apr 4, 2003	10.08	10.26	10.05	10.24
2737	NYSE	DNP	Thu, Apr 3, 2003	10.04	10.13	10.02	10.07
2736	NYSE	DNP	Wed, Apr 2, 2003	9.95	10.10	9.92	10.03
2735	NYSE	DNP	Tue, Apr 1, 2003	9.92	9.98	9.87	9.92
2734	NYSE	DNP	Mon, Mar 31, 2003	9.89	10.00	9.89	9.93
2733	NYSE	DNP	Fri, Mar 28, 2003	10.01	10.07	9.94	9.99
2732	NYSE	DNP	Thu, Mar 27, 2003	10.00	10.14	9.91	10.07
2731	NYSE	DNP	Wed, Mar 26, 2003	9.98	10.15	9.95	10.08
2730	NYSE	DNP	Tue, Mar 25, 2003	9.86	10.00	9.81	10.00
2729	NYSE	DNP	Mon, Mar 24, 2003	9.88	9.90	9.84	9.87
2728	NYSE	DNP	Fri, Mar 21, 2003	9.75	9.88	9.72	9.87
2727	NYSE	DNP	Thu, Mar 20, 2003	9.77	9.84	9.71	9.80
2726	NYSE	DNP	Wed, Mar 19, 2003	9.75	9.83	9.71	9.79
2725	NYSE	DNP	Tue, Mar 18, 2003	9.85	9.90	9.75	9.79
2724	NYSE	DNP	Mon, Mar 17, 2003	9.89	9.90	9.70	9.81
2723	NYSE	DNP	Fri, Mar 14, 2003	9.86	9.90	9.82	9.89
2722	NYSE	DNP	Thu, Mar 13, 2003	11.20	11.20	9.88	9.91
2721	NYSE	DNP	Wed, Mar 12, 2003	9.97	9.97	9.81	9.93
2720	NYSE	DNP	Tue, Mar 11, 2003	10.05	10.09	9.90	9.90
2719	NYSE	DNP	Mon, Mar 10, 2003	9.98	10.10	9.87	10.10
2718	NYSE	DNP	Fri, Mar 7, 2003	9.99	10.01	9.85	9.93
2717	NYSE	DNP	Thu, Mar 6, 2003	9.90	10.00	9.84	9.98
2716	NYSE	DNP	Wed, Mar 5, 2003	9.85	9.96	9.85	9.94
2715	NYSE	DNP	Tue, Mar 4, 2003	9.90	9.97	9.80	9.92
2714	NYSE	DNP	Mon, Mar 3, 2003	9.90	9.98	9.82	9.88
2713	NYSE	DNP	Fri, Feb 28, 2003	9.90	9.98	9.76	9.90
2712	NYSE	DNP	Thu, Feb 27, 2003	9.78	9.90	9.70	9.89
2711	NYSE	DNP	Wed, Feb 26, 2003	9.79	9.79	9.69	9.70
2710	NYSE	DNP	Tue, Feb 25, 2003	9.88	9.93	9.76	9.80
2709	NYSE	DNP	Mon, Feb 24, 2003	9.92	10.00	9.81	9.88
2708	NYSE	DNP	Fri, Feb 21, 2003	9.95	10.00	9.82	9.85
2707	NYSE	DNP	Thu, Feb 20, 2003	9.80	9.95	9.78	9.95
2706	NYSE	DNP	Wed, Feb 19, 2003	9.85	9.86	9.74	9.75
2705	NYSE	DNP	Tue, Feb 18, 2003	9.80	9.94	9.77	9.83
2704	NYSE	DNP	Fri, Feb 14, 2003	9.80	9.93	9.76	9.84
2703	NYSE	DNP	Thu, Feb 13, 2003	9.82	9.94	9.76	9.80
2702	NYSE	DNP	Wed, Feb 12, 2003	10.00	10.10	9.79	9.80
2701	NYSE	DNP	Tue, Feb 11, 2003	10.21	10.21	9.98	10.01
2700	NYSE	DNP	Mon, Feb 10, 2003	10.15	10.29	9.96	10.21
2699	NYSE	DNP	Fri, Feb 7, 2003	9.97	10.06	9.95	10.02
2698	NYSE	DNP	Thu, Feb 6, 2003	10.12	10.14	9.96	9.99
2697	NYSE	DNP	Wed, Feb 5, 2003	10.19	10.19	9.98	10.05
2696	NYSE	DNP	Tue, Feb 4, 2003	10.18	10.20	10.01	10.16
2695	NYSE	DNP	Mon, Feb 3, 2003	10.15	10.29	10.02	10.16
2694	NYSE	DNP	Fri, Jan 31, 2003	10.02	10.23	9.93	10.20
2693	NYSE	DNP	Thu, Jan 30, 2003	10.10	10.15	9.88	9.95
2692	NYSE	DNP	Wed, Jan 29, 2003	10.15	10.15	9.96	10.09
2691	NYSE	DNP	Tue, Jan 28, 2003	9.98	10.30	9.96	10.30
2690	NYSE	DNP	Mon, Jan 27, 2003	10.12	10.18	9.83	9.91
2689	NYSE	DNP	Fri, Jan 24, 2003	10.35	10.40	10.16	10.22
2688	NYSE	DNP	Thu, Jan 23, 2003	10.43	10.48	10.26	10.34
2687	NYSE	DNP	Wed, Jan 22, 2003	10.50	10.50	10.39	10.47
2686	NYSE	DNP	Tue, Jan 21, 2003	10.51	10.54	10.40	10.50
2685	NYSE	DNP	Fri, Jan 17, 2003	10.55	10.55	10.46	10.50
2684	NYSE	DNP	Thu, Jan 16, 2003	10.54	10.64	10.49	10.52
2683	NYSE	DNP	Wed, Jan 15, 2003	10.60	10.62	10.43	10.54
2682	NYSE	DNP	Tue, Jan 14, 2003	10.54	10.70	10.50	10.61
2681	NYSE	DNP	Mon, Jan 13, 2003	10.53	10.64	10.35	10.48
2680	NYSE	DNP	Fri, Jan 10, 2003	10.49	10.75	10.41	10.52
2679	NYSE	DNP	Thu, Jan 9, 2003	10.34	10.48	10.27	10.39
2678	NYSE	DNP	Wed, Jan 8, 2003	10.50	10.54	10.33	10.35
2677	NYSE	DNP	Tue, Jan 7, 2003	10.34	10.55	10.16	10.47
2676	NYSE	DNP	Mon, Jan 6, 2003	10.06	10.45	10.01	10.26
2675	NYSE	DNP	Fri, Jan 3, 2003	9.98	10.19	9.95	10.06
2674	NYSE	DNP	Thu, Jan 2, 2003	9.87	10.03	9.86	9.96
2673	NYSE	DNP	Tue, Dec 31, 2002	9.92	9.95	9.86	9.90
2672	NYSE	DNP	Mon, Dec 30, 2002	9.97	9.99	9.90	9.94
2671	NYSE	DNP	Fri, Dec 27, 2002	9.91	10.00	9.89	9.97
2670	NYSE	DNP	Thu, Dec 26, 2002	9.86	9.98	9.86	9.98
2669	NYSE	DNP	Tue, Dec 24, 2002	9.83	9.94	9.82	9.87
2668	NYSE	DNP	Mon, Dec 23, 2002	9.82	9.95	9.77	9.88
2667	NYSE	DNP	Fri, Dec 20, 2002	9.80	9.88	9.80	9.81
2666	NYSE	DNP	Thu, Dec 19, 2002	9.78	9.90	9.71	9.80
2665	NYSE	DNP	Wed, Dec 18, 2002	9.69	9.80	9.66	9.68
2664	NYSE	DNP	Tue, Dec 17, 2002	9.77	9.86	9.61	9.67
2663	NYSE	DNP	Mon, Dec 16, 2002	9.89	9.90	9.76	9.80
2662	NYSE	DNP	Fri, Dec 13, 2002	9.80	9.89	9.78	9.87
2661	NYSE	DNP	Thu, Dec 12, 2002	9.95	9.97	9.75	9.87
2660	NYSE	DNP	Wed, Dec 11, 2002	9.85	9.97	9.73	9.95
2659	NYSE	DNP	Tue, Dec 10, 2002	9.74	9.88	9.62	9.85
2658	NYSE	DNP	Mon, Dec 9, 2002	9.60	9.75	9.52	9.70
2657	NYSE	DNP	Fri, Dec 6, 2002	9.50	9.69	9.50	9.59
2656	NYSE	DNP	Thu, Dec 5, 2002	9.60	9.77	9.55	9.55
2655	NYSE	DNP	Wed, Dec 4, 2002	9.52	9.60	9.51	9.60
2654	NYSE	DNP	Tue, Dec 3, 2002	9.55	9.60	9.46	9.55
2653	NYSE	DNP	Mon, Dec 2, 2002	9.63	9.64	9.45	9.54
2652	NYSE	DNP	Fri, Nov 29, 2002	9.49	9.65	9.43	9.63
2651	NYSE	DNP	Wed, Nov 27, 2002	9.60	9.67	9.50	9.58
2650	NYSE	DNP	Tue, Nov 26, 2002	9.78	9.83	9.52	9.60
2649	NYSE	DNP	Mon, Nov 25, 2002	9.77	9.99	9.71	9.95
2648	NYSE	DNP	Fri, Nov 22, 2002	9.78	9.86	9.71	9.77
2647	NYSE	DNP	Thu, Nov 21, 2002	9.62	9.86	9.52	9.77
2646	NYSE	DNP	Wed, Nov 20, 2002	9.65	9.74	9.60	9.70
2645	NYSE	DNP	Tue, Nov 19, 2002	9.61	9.79	9.61	9.66
2644	NYSE	DNP	Mon, Nov 18, 2002	9.60	9.77	9.52	9.68
2643	NYSE	DNP	Fri, Nov 15, 2002	9.63	9.68	9.53	9.60
2642	NYSE	DNP	Thu, Nov 14, 2002	9.49	9.70	9.49	9.63
2641	NYSE	DNP	Wed, Nov 13, 2002	9.35	9.52	9.33	9.47
2640	NYSE	DNP	Tue, Nov 12, 2002	9.42	9.57	9.26	9.41
2639	NYSE	DNP	Mon, Nov 11, 2002	9.36	9.37	9.21	9.28
2638	NYSE	DNP	Fri, Nov 8, 2002	9.36	9.39	9.26	9.36
2637	NYSE	DNP	Thu, Nov 7, 2002	9.40	9.47	9.26	9.36
2636	NYSE	DNP	Wed, Nov 6, 2002	9.27	9.47	9.22	9.40
2635	NYSE	DNP	Tue, Nov 5, 2002	9.08	9.23	9.02	9.14
2634	NYSE	DNP	Mon, Nov 4, 2002	9.00	9.24	9.00	9.07
2633	NYSE	DNP	Fri, Nov 1, 2002	9.03	9.10	8.85	9.03
2632	NYSE	DNP	Thu, Oct 31, 2002	9.02	9.08	8.85	9.08
2631	NYSE	DNP	Wed, Oct 30, 2002	8.95	9.07	8.86	9.06
2630	NYSE	DNP	Tue, Oct 29, 2002	8.82	9.00	8.77	8.99
2629	NYSE	DNP	Mon, Oct 28, 2002	8.70	9.05	8.70	8.99
2628	NYSE	DNP	Fri, Oct 25, 2002	8.46	8.60	8.35	8.60
2627	NYSE	DNP	Thu, Oct 24, 2002	8.51	8.52	8.35	8.49
2626	NYSE	DNP	Wed, Oct 23, 2002	8.70	8.70	8.51	8.52
2625	NYSE	DNP	Tue, Oct 22, 2002	8.74	8.79	8.55	8.75
2624	NYSE	DNP	Mon, Oct 21, 2002	8.52	8.85	8.52	8.81
2623	NYSE	DNP	Fri, Oct 18, 2002	8.39	8.72	8.35	8.49
2622	NYSE	DNP	Thu, Oct 17, 2002	8.55	8.84	8.46	8.46
2621	NYSE	DNP	Wed, Oct 16, 2002	8.52	8.60	8.35	8.59
2620	NYSE	DNP	Tue, Oct 15, 2002	8.30	8.89	8.30	8.75
2619	NYSE	DNP	Mon, Oct 14, 2002	8.75	8.95	8.20	8.35
2618	NYSE	DNP	Fri, Oct 11, 2002	9.15	9.45	9.00	9.14
2617	NYSE	DNP	Thu, Oct 10, 2002	8.25	8.99	8.25	8.98
2616	NYSE	DNP	Wed, Oct 9, 2002	8.65	8.90	8.19	8.28
2615	NYSE	DNP	Tue, Oct 8, 2002	9.29	9.38	8.51	8.70
2614	NYSE	DNP	Mon, Oct 7, 2002	9.35	9.59	9.25	9.25
2613	NYSE	DNP	Fri, Oct 4, 2002	9.88	9.88	9.43	9.44
2612	NYSE	DNP	Thu, Oct 3, 2002	9.76	9.88	9.75	9.85
2611	NYSE	DNP	Wed, Oct 2, 2002	9.92	9.92	9.75	9.79
2610	NYSE	DNP	Tue, Oct 1, 2002	9.86	9.94	9.76	9.90
2609	NYSE	DNP	Mon, Sep 30, 2002	9.98	9.99	9.81	9.97
2608	NYSE	DNP	Fri, Sep 27, 2002	10.05	10.09	9.99	10.00
2607	NYSE	DNP	Thu, Sep 26, 2002	9.80	10.11	9.76	10.04
2606	NYSE	DNP	Wed, Sep 25, 2002	9.50	9.85	9.45	9.85
2605	NYSE	DNP	Tue, Sep 24, 2002	9.55	9.69	9.43	9.50
2604	NYSE	DNP	Mon, Sep 23, 2002	9.88	9.95	9.75	9.76
2603	NYSE	DNP	Fri, Sep 20, 2002	10.00	10.05	9.85	9.91
2602	NYSE	DNP	Thu, Sep 19, 2002	9.98	10.05	9.92	10.00
2601	NYSE	DNP	Wed, Sep 18, 2002	10.03	10.15	9.95	10.00
2600	NYSE	DNP	Tue, Sep 17, 2002	10.17	10.18	10.01	10.06
2599	NYSE	DNP	Mon, Sep 16, 2002	10.13	10.20	10.06	10.20
2598	NYSE	DNP	Fri, Sep 13, 2002	10.15	10.22	10.02	10.16
2597	NYSE	DNP	Thu, Sep 12, 2002	10.17	10.19	10.08	10.08
2596	NYSE	DNP	Wed, Sep 11, 2002	10.22	10.25	10.09	10.09
2595	NYSE	DNP	Tue, Sep 10, 2002	10.18	10.22	10.10	10.19
2594	NYSE	DNP	Mon, Sep 9, 2002	10.04	10.15	10.01	10.11
2593	NYSE	DNP	Fri, Sep 6, 2002	10.03	10.10	10.00	10.03
2592	NYSE	DNP	Thu, Sep 5, 2002	10.04	10.07	9.96	10.00
2591	NYSE	DNP	Wed, Sep 4, 2002	10.00	10.14	10.00	10.08
2590	NYSE	DNP	Tue, Sep 3, 2002	10.20	10.25	9.98	10.00
2589	NYSE	DNP	Fri, Aug 30, 2002	10.27	10.34	10.16	10.27
2588	NYSE	DNP	Thu, Aug 29, 2002	10.01	10.25	10.01	10.23
2587	NYSE	DNP	Wed, Aug 28, 2002	10.00	10.18	9.96	10.05
2586	NYSE	DNP	Tue, Aug 27, 2002	10.14	10.18	10.05	10.06
2585	NYSE	DNP	Mon, Aug 26, 2002	10.10	10.19	10.05	10.14
2584	NYSE	DNP	Fri, Aug 23, 2002	10.00	10.15	9.97	10.14
2583	NYSE	DNP	Thu, Aug 22, 2002	10.02	10.03	9.95	10.01
2582	NYSE	DNP	Wed, Aug 21, 2002	10.03	10.09	9.91	10.01
2581	NYSE	DNP	Tue, Aug 20, 2002	10.20	10.20	9.87	10.05
2580	NYSE	DNP	Mon, Aug 19, 2002	10.42	10.43	10.15	10.23
2579	NYSE	DNP	Fri, Aug 16, 2002	10.33	10.39	10.25	10.34
2578	NYSE	DNP	Thu, Aug 15, 2002	10.20	10.40	10.18	10.35
2577	NYSE	DNP	Wed, Aug 14, 2002	10.05	10.20	10.01	10.20
2576	NYSE	DNP	Tue, Aug 13, 2002	10.12	10.13	9.95	10.02
2575	NYSE	DNP	Mon, Aug 12, 2002	9.95	10.18	9.87	10.14
2574	NYSE	DNP	Fri, Aug 9, 2002	9.93	10.00	9.80	9.95
2573	NYSE	DNP	Thu, Aug 8, 2002	9.70	9.95	9.70	9.85
2572	NYSE	DNP	Wed, Aug 7, 2002	9.50	9.83	9.48	9.66
2571	NYSE	DNP	Tue, Aug 6, 2002	9.43	9.53	9.30	9.40
2570	NYSE	DNP	Mon, Aug 5, 2002	9.38	9.60	9.32	9.35
2569	NYSE	DNP	Fri, Aug 2, 2002	9.36	9.53	9.30	9.32
2568	NYSE	DNP	Thu, Aug 1, 2002	9.50	9.55	9.35	9.36
2567	NYSE	DNP	Wed, Jul 31, 2002	9.40	9.59	9.32	9.49
2566	NYSE	DNP	Tue, Jul 30, 2002	9.23	9.48	9.15	9.32
2565	NYSE	DNP	Mon, Jul 29, 2002	9.08	9.25	9.02	9.19
2564	NYSE	DNP	Fri, Jul 26, 2002	9.18	9.19	9.01	9.05
2563	NYSE	DNP	Thu, Jul 25, 2002	8.95	9.20	8.90	9.10
2562	NYSE	DNP	Wed, Jul 24, 2002	8.40	8.86	7.85	8.77
2561	NYSE	DNP	Tue, Jul 23, 2002	9.05	9.19	8.80	8.86
2560	NYSE	DNP	Mon, Jul 22, 2002	9.20	9.21	8.82	8.88
2559	NYSE	DNP	Fri, Jul 19, 2002	9.51	9.52	9.21	9.29
2558	NYSE	DNP	Thu, Jul 18, 2002	9.55	9.99	9.50	9.60
2557	NYSE	DNP	Wed, Jul 17, 2002	9.29	9.60	9.29	9.50
2556	NYSE	DNP	Tue, Jul 16, 2002	9.25	9.97	9.15	9.39
2555	NYSE	DNP	Mon, Jul 15, 2002	9.81	9.88	8.78	9.35
2554	NYSE	DNP	Fri, Jul 12, 2002	10.15	10.20	9.85	9.94
2553	NYSE	DNP	Thu, Jul 11, 2002	10.21	10.24	10.00	10.14
2552	NYSE	DNP	Wed, Jul 10, 2002	10.27	10.29	10.15	10.24
2551	NYSE	DNP	Tue, Jul 9, 2002	10.20	10.24	10.10	10.18
2550	NYSE	DNP	Mon, Jul 8, 2002	10.15	10.20	10.06	10.17
2549	NYSE	DNP	Fri, Jul 5, 2002	10.05	10.18	10.02	10.17
2548	NYSE	DNP	Wed, Jul 3, 2002	10.00	10.05	9.78	9.97
2547	NYSE	DNP	Tue, Jul 2, 2002	10.10	10.15	9.70	9.99
2546	NYSE	DNP	Mon, Jul 1, 2002	10.18	10.20	9.95	10.10
2545	NYSE	DNP	Fri, Jun 28, 2002	10.15	10.20	9.76	10.18
2544	NYSE	DNP	Thu, Jun 27, 2002	9.34	10.19	9.31	10.10
2543	NYSE	DNP	Wed, Jun 26, 2002	9.63	9.68	9.22	9.44
2542	NYSE	DNP	Tue, Jun 25, 2002	9.20	10.15	9.18	9.80
2541	NYSE	DNP	Mon, Jun 24, 2002	10.45	10.45	9.15	9.54
2540	NYSE	DNP	Fri, Jun 21, 2002	10.80	10.95	10.30	10.48
2539	NYSE	DNP	Thu, Jun 20, 2002	10.95	10.98	10.85	10.88
2538	NYSE	DNP	Wed, Jun 19, 2002	11.00	11.08	10.96	10.98
2537	NYSE	DNP	Tue, Jun 18, 2002	10.96	11.05	10.94	11.02
2536	NYSE	DNP	Mon, Jun 17, 2002	10.98	11.10	10.94	11.01
2535	NYSE	DNP	Fri, Jun 14, 2002	10.99	11.00	10.93	10.94
2534	NYSE	DNP	Thu, Jun 13, 2002	10.94	11.03	10.90	10.97
2533	NYSE	DNP	Wed, Jun 12, 2002	10.87	11.00	10.85	10.93
2532	NYSE	DNP	Tue, Jun 11, 2002	10.98	11.00	10.86	10.88
2531	NYSE	DNP	Mon, Jun 10, 2002	11.13	11.14	10.83	10.96
2530	NYSE	DNP	Fri, Jun 7, 2002	11.01	11.15	11.00	11.05
2529	NYSE	DNP	Thu, Jun 6, 2002	11.02	11.15	11.01	11.08
2528	NYSE	DNP	Wed, Jun 5, 2002	11.27	11.27	11.06	11.12
2527	NYSE	DNP	Tue, Jun 4, 2002	11.06	11.28	11.00	11.22
2526	NYSE	DNP	Mon, Jun 3, 2002	11.15	11.24	11.07	11.07
2525	NYSE	DNP	Fri, May 31, 2002	11.23	11.29	11.15	11.17
2524	NYSE	DNP	Thu, May 30, 2002	11.16	11.28	11.16	11.23
2523	NYSE	DNP	Wed, May 29, 2002	11.17	11.28	11.17	11.18
2522	NYSE	DNP	Tue, May 28, 2002	11.10	11.28	11.06	11.28
2521	NYSE	DNP	Fri, May 24, 2002	11.06	11.11	11.04	11.09
2520	NYSE	DNP	Thu, May 23, 2002	11.13	11.18	11.06	11.06
2519	NYSE	DNP	Wed, May 22, 2002	11.23	11.25	11.06	11.15
2518	NYSE	DNP	Tue, May 21, 2002	11.25	11.30	11.20	11.21
2517	NYSE	DNP	Mon, May 20, 2002	11.21	11.30	11.20	11.29
2516	NYSE	DNP	Fri, May 17, 2002	11.25	11.27	11.11	11.18
2515	NYSE	DNP	Thu, May 16, 2002	11.21	11.29	11.19	11.24
2514	NYSE	DNP	Wed, May 15, 2002	11.31	11.33	11.20	11.24
2513	NYSE	DNP	Tue, May 14, 2002	11.34	11.34	11.28	11.34
2512	NYSE	DNP	Mon, May 13, 2002	11.25	11.34	11.15	11.34
2511	NYSE	DNP	Fri, May 10, 2002	11.30	11.34	11.25	11.25
2510	NYSE	DNP	Thu, May 9, 2002	11.29	11.39	11.29	11.31
2509	NYSE	DNP	Wed, May 8, 2002	11.36	11.44	11.29	11.29
2508	NYSE	DNP	Tue, May 7, 2002	11.41	11.43	11.31	11.37
2507	NYSE	DNP	Mon, May 6, 2002	11.40	11.43	11.35	11.36
2506	NYSE	DNP	Fri, May 3, 2002	11.44	11.44	11.36	11.38
2505	NYSE	DNP	Thu, May 2, 2002	11.40	11.44	11.37	11.40
2504	NYSE	DNP	Wed, May 1, 2002	11.37	11.43	11.35	11.42
2503	NYSE	DNP	Tue, Apr 30, 2002	11.32	11.39	11.30	11.37
2502	NYSE	DNP	Mon, Apr 29, 2002	11.50	11.50	11.34	11.36
2501	NYSE	DNP	Fri, Apr 26, 2002	11.48	11.54	11.40	11.50
2500	NYSE	DNP	Thu, Apr 25, 2002	11.57	11.59	11.46	11.58
2499	NYSE	DNP	Wed, Apr 24, 2002	11.41	11.62	11.41	11.62
2498	NYSE	DNP	Tue, Apr 23, 2002	11.40	11.54	11.35	11.48
2497	NYSE	DNP	Mon, Apr 22, 2002	11.32	11.44	11.31	11.33
2496	NYSE	DNP	Fri, Apr 19, 2002	11.35	11.39	11.33	11.33
2495	NYSE	DNP	Thu, Apr 18, 2002	11.32	11.36	11.31	11.34
2494	NYSE	DNP	Wed, Apr 17, 2002	11.31	11.39	11.28	11.32
2493	NYSE	DNP	Tue, Apr 16, 2002	11.30	11.34	11.28	11.32
2492	NYSE	DNP	Mon, Apr 15, 2002	11.38	11.43	11.32	11.32
2491	NYSE	DNP	Fri, Apr 12, 2002	11.46	11.48	11.35	11.38
2490	NYSE	DNP	Thu, Apr 11, 2002	11.43	11.48	11.40	11.44
2489	NYSE	DNP	Wed, Apr 10, 2002	11.39	11.49	11.34	11.40
2488	NYSE	DNP	Tue, Apr 9, 2002	11.29	11.39	11.28	11.37
2487	NYSE	DNP	Mon, Apr 8, 2002	11.30	11.36	11.27	11.29
2486	NYSE	DNP	Fri, Apr 5, 2002	11.30	11.34	11.29	11.32
2485	NYSE	DNP	Thu, Apr 4, 2002	11.30	11.33	11.27	11.28
2484	NYSE	DNP	Wed, Apr 3, 2002	11.28	11.33	11.27	11.30
2483	NYSE	DNP	Tue, Apr 2, 2002	11.26	11.33	11.25	11.29
2482	NYSE	DNP	Mon, Apr 1, 2002	11.33	11.33	11.25	11.26
2481	NYSE	DNP	Thu, Mar 28, 2002	11.33	11.33	11.27	11.28
2480	NYSE	DNP	Wed, Mar 27, 2002	11.30	11.34	11.28	11.32
2479	NYSE	DNP	Tue, Mar 26, 2002	11.24	11.37	11.23	11.29
2478	NYSE	DNP	Mon, Mar 25, 2002	11.32	11.37	11.27	11.35
2477	NYSE	DNP	Fri, Mar 22, 2002	11.35	11.37	11.26	11.32
2476	NYSE	DNP	Thu, Mar 21, 2002	11.26	11.34	11.26	11.34
2475	NYSE	DNP	Wed, Mar 20, 2002	11.34	11.34	11.26	11.32
2474	NYSE	DNP	Tue, Mar 19, 2002	11.32	11.35	11.25	11.30
2473	NYSE	DNP	Mon, Mar 18, 2002	11.25	11.34	11.22	11.26
2472	NYSE	DNP	Fri, Mar 15, 2002	11.22	11.26	11.19	11.21
2471	NYSE	DNP	Thu, Mar 14, 2002	11.23	11.30	11.16	11.19
2470	NYSE	DNP	Wed, Mar 13, 2002	11.27	11.33	11.25	11.26
2469	NYSE	DNP	Tue, Mar 12, 2002	11.26	11.34	11.24	11.29
2468	NYSE	DNP	Mon, Mar 11, 2002	11.22	11.28	11.17	11.24
2467	NYSE	DNP	Fri, Mar 8, 2002	11.22	11.25	11.16	11.19
2466	NYSE	DNP	Thu, Mar 7, 2002	11.20	11.24	11.17	11.23
2465	NYSE	DNP	Wed, Mar 6, 2002	11.22	11.23	11.15	11.19
2464	NYSE	DNP	Tue, Mar 5, 2002	11.18	11.22	11.13	11.21
2463	NYSE	DNP	Mon, Mar 4, 2002	11.17	11.23	11.12	11.18
2462	NYSE	DNP	Fri, Mar 1, 2002	11.16	11.24	11.15	11.16
2461	NYSE	DNP	Thu, Feb 28, 2002	11.18	11.22	11.16	11.19
2460	NYSE	DNP	Wed, Feb 27, 2002	11.24	11.25	11.15	11.20
2459	NYSE	DNP	Tue, Feb 26, 2002	11.23	11.26	11.12	11.21
2458	NYSE	DNP	Mon, Feb 25, 2002	11.24	11.29	11.21	11.26
2457	NYSE	DNP	Fri, Feb 22, 2002	11.25	11.27	11.21	11.22
2456	NYSE	DNP	Thu, Feb 21, 2002	11.24	11.28	11.20	11.23
2455	NYSE	DNP	Wed, Feb 20, 2002	11.18	11.33	11.16	11.28
2454	NYSE	DNP	Tue, Feb 19, 2002	11.25	11.29	11.18	11.19
2453	NYSE	DNP	Fri, Feb 15, 2002	11.14	11.26	11.14	11.26
2452	NYSE	DNP	Thu, Feb 14, 2002	11.20	11.22	11.15	11.20
2451	NYSE	DNP	Wed, Feb 13, 2002	11.23	11.24	11.15	11.18
2450	NYSE	DNP	Tue, Feb 12, 2002	11.18	11.29	11.12	11.25
2449	NYSE	DNP	Mon, Feb 11, 2002	11.22	11.24	11.11	11.24
2448	NYSE	DNP	Fri, Feb 8, 2002	11.20	11.25	11.14	11.15
2447	NYSE	DNP	Thu, Feb 7, 2002	11.04	11.25	11.00	11.22
2446	NYSE	DNP	Wed, Feb 6, 2002	11.01	11.04	10.91	10.99
2445	NYSE	DNP	Tue, Feb 5, 2002	11.02	11.06	10.97	11.00
2444	NYSE	DNP	Mon, Feb 4, 2002	11.09	11.09	11.01	11.02
2443	NYSE	DNP	Fri, Feb 1, 2002	11.05	11.14	11.05	11.07
2442	NYSE	DNP	Thu, Jan 31, 2002	11.13	11.17	11.05	11.05
2441	NYSE	DNP	Wed, Jan 30, 2002	11.10	11.18	11.08	11.16
2440	NYSE	DNP	Tue, Jan 29, 2002	11.16	11.24	11.10	11.15
2439	NYSE	DNP	Mon, Jan 28, 2002	11.30	11.31	11.18	11.21
2438	NYSE	DNP	Fri, Jan 25, 2002	11.27	11.36	11.20	11.30
2437	NYSE	DNP	Thu, Jan 24, 2002	11.22	11.29	11.18	11.25
2436	NYSE	DNP	Wed, Jan 23, 2002	11.21	11.24	11.15	11.22
2435	NYSE	DNP	Tue, Jan 22, 2002	11.16	11.25	11.13	11.22
2434	NYSE	DNP	Fri, Jan 18, 2002	11.20	11.24	11.16	11.19
2433	NYSE	DNP	Thu, Jan 17, 2002	11.22	11.24	11.15	11.21
2432	NYSE	DNP	Wed, Jan 16, 2002	11.16	11.23	11.12	11.18
2431	NYSE	DNP	Tue, Jan 15, 2002	11.10	11.18	11.06	11.16
2430	NYSE	DNP	Mon, Jan 14, 2002	11.05	11.12	11.01	11.12
2429	NYSE	DNP	Fri, Jan 11, 2002	11.10	11.10	11.01	11.05
2428	NYSE	DNP	Thu, Jan 10, 2002	11.07	11.15	11.00	11.11
2427	NYSE	DNP	Wed, Jan 9, 2002	10.97	11.08	10.94	11.01
2426	NYSE	DNP	Tue, Jan 8, 2002	11.03	11.08	10.90	10.97
2425	NYSE	DNP	Mon, Jan 7, 2002	11.05	11.10	10.97	11.03
2424	NYSE	DNP	Fri, Jan 4, 2002	11.04	11.10	10.96	11.03
2423	NYSE	DNP	Thu, Jan 3, 2002	10.96	11.04	10.96	11.01
2422	NYSE	DNP	Wed, Jan 2, 2002	11.06	11.11	10.97	10.99
2421	NYSE	DNP	Mon, Dec 31, 2001	11.05	11.10	11.02	11.06
2420	NYSE	DNP	Fri, Dec 28, 2001	11.09	11.10	11.00	11.04
2419	NYSE	DNP	Thu, Dec 27, 2001	11.05	11.11	11.03	11.03
2418	NYSE	DNP	Wed, Dec 26, 2001	11.02	11.10	11.00	11.03
2417	NYSE	DNP	Mon, Dec 24, 2001	11.00	11.01	10.96	11.00
2416	NYSE	DNP	Fri, Dec 21, 2001	11.02	11.03	10.96	10.96
2415	NYSE	DNP	Thu, Dec 20, 2001	11.02	11.05	10.95	10.97
2414	NYSE	DNP	Wed, Dec 19, 2001	10.94	11.04	10.93	10.99
2413	NYSE	DNP	Tue, Dec 18, 2001	10.93	11.01	10.87	10.98
2412	NYSE	DNP	Mon, Dec 17, 2001	11.01	11.04	10.81	10.93
2411	NYSE	DNP	Fri, Dec 14, 2001	11.01	11.04	10.98	11.02
2410	NYSE	DNP	Thu, Dec 13, 2001	10.97	11.04	10.97	10.99
2409	NYSE	DNP	Wed, Dec 12, 2001	11.13	11.13	10.97	11.01
2408	NYSE	DNP	Tue, Dec 11, 2001	11.08	11.19	11.04	11.13
2407	NYSE	DNP	Mon, Dec 10, 2001	11.14	11.19	11.03	11.14
2406	NYSE	DNP	Fri, Dec 7, 2001	11.10	11.14	11.03	11.06
2405	NYSE	DNP	Thu, Dec 6, 2001	11.06	11.12	11.00	11.04
2404	NYSE	DNP	Wed, Dec 5, 2001	11.08	11.19	10.96	11.09
2403	NYSE	DNP	Tue, Dec 4, 2001	10.93	11.10	10.93	11.03
2402	NYSE	DNP	Mon, Dec 3, 2001	11.03	11.03	10.93	10.97
2401	NYSE	DNP	Fri, Nov 30, 2001	10.89	11.00	10.86	11.00
2400	NYSE	DNP	Thu, Nov 29, 2001	10.99	11.03	10.86	10.87
2399	NYSE	DNP	Wed, Nov 28, 2001	10.95	11.10	10.90	10.96
2398	NYSE	DNP	Tue, Nov 27, 2001	11.03	11.15	11.03	11.09
2397	NYSE	DNP	Mon, Nov 26, 2001	11.04	11.06	10.96	11.03
2396	NYSE	DNP	Fri, Nov 23, 2001	10.95	11.03	10.92	11.02
2395	NYSE	DNP	Wed, Nov 21, 2001	10.96	10.99	10.87	10.97
2394	NYSE	DNP	Tue, Nov 20, 2001	11.09	11.10	10.95	10.98
2393	NYSE	DNP	Mon, Nov 19, 2001	11.20	11.20	10.97	11.06
2392	NYSE	DNP	Fri, Nov 16, 2001	11.07	11.15	11.03	11.13
2391	NYSE	DNP	Thu, Nov 15, 2001	11.15	11.19	11.00	11.12
2390	NYSE	DNP	Wed, Nov 14, 2001	11.09	11.24	11.09	11.20
2389	NYSE	DNP	Tue, Nov 13, 2001	11.04	11.20	10.97	11.19
2388	NYSE	DNP	Mon, Nov 12, 2001	11.04	11.06	10.96	11.00
2387	NYSE	DNP	Fri, Nov 9, 2001	11.00	11.07	10.98	11.06
2386	NYSE	DNP	Thu, Nov 8, 2001	11.07	11.10	10.98	11.00
2385	NYSE	DNP	Wed, Nov 7, 2001	11.00	11.07	10.98	11.06
2384	NYSE	DNP	Tue, Nov 6, 2001	11.00	11.02	10.96	11.00
2383	NYSE	DNP	Mon, Nov 5, 2001	10.95	11.02	10.94	10.98
2382	NYSE	DNP	Fri, Nov 2, 2001	11.00	11.00	10.91	10.94
2381	NYSE	DNP	Thu, Nov 1, 2001	10.94	11.03	10.90	11.00
2380	NYSE	DNP	Wed, Oct 31, 2001	10.96	10.98	10.82	10.90
2379	NYSE	DNP	Tue, Oct 30, 2001	10.99	10.99	10.89	10.95
2378	NYSE	DNP	Mon, Oct 29, 2001	11.00	11.03	10.98	11.00
2377	NYSE	DNP	Fri, Oct 26, 2001	11.03	11.05	10.95	11.02
2376	NYSE	DNP	Thu, Oct 25, 2001	10.97	11.04	10.96	11.03
2375	NYSE	DNP	Wed, Oct 24, 2001	11.00	11.03	10.97	11.01
2374	NYSE	DNP	Tue, Oct 23, 2001	11.00	11.03	10.96	10.99
2373	NYSE	DNP	Mon, Oct 22, 2001	11.00	11.04	10.95	11.03
2372	NYSE	DNP	Fri, Oct 19, 2001	11.02	11.09	11.00	11.03
2371	NYSE	DNP	Thu, Oct 18, 2001	10.97	11.15	10.95	11.10
2370	NYSE	DNP	Wed, Oct 17, 2001	10.97	11.04	10.95	10.99
2369	NYSE	DNP	Tue, Oct 16, 2001	11.00	11.04	10.96	10.99
2368	NYSE	DNP	Mon, Oct 15, 2001	11.04	11.05	10.94	11.00
2367	NYSE	DNP	Fri, Oct 12, 2001	11.04	11.20	11.01	11.17
2366	NYSE	DNP	Thu, Oct 11, 2001	11.05	11.22	11.03	11.20
2365	NYSE	DNP	Wed, Oct 10, 2001	11.05	11.09	10.98	11.03
2364	NYSE	DNP	Tue, Oct 9, 2001	11.09	11.09	10.80	10.98
2363	NYSE	DNP	Mon, Oct 8, 2001	11.20	11.21	11.01	11.08
2362	NYSE	DNP	Fri, Oct 5, 2001	11.24	11.25	11.15	11.23
2361	NYSE	DNP	Thu, Oct 4, 2001	11.24	11.25	11.10	11.23
2360	NYSE	DNP	Wed, Oct 3, 2001	11.06	11.24	11.03	11.19
2359	NYSE	DNP	Tue, Oct 2, 2001	10.99	11.14	10.92	11.09
2358	NYSE	DNP	Mon, Oct 1, 2001	10.75	10.90	10.70	10.89
2357	NYSE	DNP	Fri, Sep 28, 2001	10.72	10.84	10.68	10.73
2356	NYSE	DNP	Thu, Sep 27, 2001	10.75	10.79	10.65	10.79
2355	NYSE	DNP	Wed, Sep 26, 2001	10.75	10.78	10.63	10.75
2354	NYSE	DNP	Tue, Sep 25, 2001	10.72	10.82	10.71	10.82
2353	NYSE	DNP	Mon, Sep 24, 2001	10.45	10.85	10.45	10.71
2352	NYSE	DNP	Fri, Sep 21, 2001	10.40	10.52	10.20	10.38
2351	NYSE	DNP	Thu, Sep 20, 2001	10.90	10.90	10.50	10.57
2350	NYSE	DNP	Wed, Sep 19, 2001	10.98	11.04	10.75	10.97
2349	NYSE	DNP	Tue, Sep 18, 2001	10.78	11.00	10.72	10.98
2348	NYSE	DNP	Mon, Sep 17, 2001	10.80	10.85	10.45	10.78
2347	NYSE	DNP	Mon, Sep 10, 2001	10.87	10.88	10.75	10.84
2346	NYSE	DNP	Fri, Sep 7, 2001	10.83	10.86	10.80	10.84
2345	NYSE	DNP	Thu, Sep 6, 2001	10.89	10.89	10.80	10.84
2344	NYSE	DNP	Wed, Sep 5, 2001	11.04	11.04	10.85	10.89
2343	NYSE	DNP	Tue, Sep 4, 2001	11.08	11.08	10.97	11.00
2342	NYSE	DNP	Fri, Aug 31, 2001	11.04	11.12	11.02	11.09
2341	NYSE	DNP	Thu, Aug 30, 2001	11.06	11.14	11.01	11.09
2340	NYSE	DNP	Wed, Aug 29, 2001	11.12	11.17	11.07	11.08
2339	NYSE	DNP	Tue, Aug 28, 2001	11.13	11.20	11.13	11.19
2338	NYSE	DNP	Mon, Aug 27, 2001	11.10	11.19	11.10	11.13
2337	NYSE	DNP	Fri, Aug 24, 2001	11.14	11.19	11.12	11.12
2336	NYSE	DNP	Thu, Aug 23, 2001	11.14	11.15	11.08	11.12
2335	NYSE	DNP	Wed, Aug 22, 2001	11.01	11.14	11.01	11.14
2334	NYSE	DNP	Tue, Aug 21, 2001	11.05	11.08	10.98	11.05
2333	NYSE	DNP	Mon, Aug 20, 2001	11.02	11.08	10.98	11.08
2332	NYSE	DNP	Fri, Aug 17, 2001	10.96	11.03	10.95	11.01
2331	NYSE	DNP	Thu, Aug 16, 2001	10.95	11.03	10.95	10.99
2330	NYSE	DNP	Wed, Aug 15, 2001	11.03	11.03	10.93	10.95
2329	NYSE	DNP	Tue, Aug 14, 2001	10.97	11.10	10.95	10.97
2328	NYSE	DNP	Mon, Aug 13, 2001	11.00	11.02	10.95	10.97
2327	NYSE	DNP	Fri, Aug 10, 2001	10.96	11.00	10.90	10.98
2326	NYSE	DNP	Thu, Aug 9, 2001	10.89	10.94	10.86	10.92
2325	NYSE	DNP	Wed, Aug 8, 2001	10.84	10.89	10.84	10.87
2324	NYSE	DNP	Tue, Aug 7, 2001	10.81	10.88	10.81	10.85
2323	NYSE	DNP	Mon, Aug 6, 2001	10.84	10.88	10.80	10.83
2322	NYSE	DNP	Fri, Aug 3, 2001	10.82	10.87	10.82	10.85
2321	NYSE	DNP	Thu, Aug 2, 2001	10.85	10.88	10.81	10.83
2320	NYSE	DNP	Wed, Aug 1, 2001	10.85	10.87	10.82	10.85
2319	NYSE	DNP	Tue, Jul 31, 2001	10.80	10.85	10.78	10.83
2318	NYSE	DNP	Mon, Jul 30, 2001	10.85	10.85	10.78	10.84
2317	NYSE	DNP	Fri, Jul 27, 2001	10.80	10.86	10.80	10.83
2316	NYSE	DNP	Thu, Jul 26, 2001	10.93	10.93	10.83	10.84
2315	NYSE	DNP	Wed, Jul 25, 2001	10.98	10.98	10.85	10.93
2314	NYSE	DNP	Tue, Jul 24, 2001	10.98	10.99	10.91	10.96
2313	NYSE	DNP	Mon, Jul 23, 2001	10.99	11.01	10.93	10.99
2312	NYSE	DNP	Fri, Jul 20, 2001	11.01	11.01	10.92	10.98
2311	NYSE	DNP	Thu, Jul 19, 2001	10.99	11.03	10.96	11.01
2310	NYSE	DNP	Wed, Jul 18, 2001	10.97	11.05	10.97	11.01
2309	NYSE	DNP	Tue, Jul 17, 2001	10.98	11.00	10.93	10.98
2308	NYSE	DNP	Mon, Jul 16, 2001	10.87	11.00	10.87	10.94
2307	NYSE	DNP	Fri, Jul 13, 2001	11.03	11.03	10.85	10.90
2306	NYSE	DNP	Thu, Jul 12, 2001	10.99	11.02	10.91	10.96
2305	NYSE	DNP	Wed, Jul 11, 2001	11.00	11.04	10.82	10.96
2304	NYSE	DNP	Tue, Jul 10, 2001	10.95	11.00	10.90	10.93
2303	NYSE	DNP	Mon, Jul 9, 2001	10.80	10.88	10.80	10.85
2302	NYSE	DNP	Fri, Jul 6, 2001	10.81	10.87	10.75	10.79
2301	NYSE	DNP	Thu, Jul 5, 2001	10.75	10.82	10.68	10.77
2300	NYSE	DNP	Tue, Jul 3, 2001	10.79	10.83	10.78	10.79
2299	NYSE	DNP	Mon, Jul 2, 2001	10.81	10.84	10.74	10.79
2298	NYSE	DNP	Fri, Jun 29, 2001	10.74	10.84	10.71	10.78
2297	NYSE	DNP	Thu, Jun 28, 2001	10.72	10.82	10.67	10.75
2296	NYSE	DNP	Wed, Jun 27, 2001	10.69	10.84	10.67	10.75
2295	NYSE	DNP	Tue, Jun 26, 2001	10.67	10.70	10.52	10.68
2294	NYSE	DNP	Mon, Jun 25, 2001	10.70	10.70	10.60	10.67
2293	NYSE	DNP	Fri, Jun 22, 2001	10.68	10.69	10.61	10.64
2292	NYSE	DNP	Thu, Jun 21, 2001	10.79	10.79	10.68	10.72
2291	NYSE	DNP	Wed, Jun 20, 2001	10.80	10.87	10.74	10.77
2290	NYSE	DNP	Tue, Jun 19, 2001	11.04	11.05	10.75	10.84
2289	NYSE	DNP	Mon, Jun 18, 2001	11.00	11.06	10.97	11.01
2288	NYSE	DNP	Fri, Jun 15, 2001	11.09	11.13	11.02	11.04
2287	NYSE	DNP	Thu, Jun 14, 2001	11.04	11.08	11.01	11.04
2286	NYSE	DNP	Wed, Jun 13, 2001	11.00	11.08	11.00	11.02
2285	NYSE	DNP	Tue, Jun 12, 2001	11.05	11.14	10.96	11.00
2284	NYSE	DNP	Mon, Jun 11, 2001	11.09	11.14	11.00	11.05
2283	NYSE	DNP	Fri, Jun 8, 2001	11.05	11.08	11.02	11.06
2282	NYSE	DNP	Thu, Jun 7, 2001	11.04	11.06	11.00	11.04
2281	NYSE	DNP	Wed, Jun 6, 2001	11.06	11.07	11.00	11.01
2280	NYSE	DNP	Tue, Jun 5, 2001	11.01	11.07	11.00	11.04
2279	NYSE	DNP	Mon, Jun 4, 2001	11.02	11.06	11.00	11.04
2278	NYSE	DNP	Fri, Jun 1, 2001	11.05	11.10	11.01	11.03
2277	NYSE	DNP	Thu, May 31, 2001	11.01	11.10	11.01	11.09
2276	NYSE	DNP	Wed, May 30, 2001	11.04	11.07	11.01	11.01
2275	NYSE	DNP	Tue, May 29, 2001	11.04	11.11	11.00	11.02
2274	NYSE	DNP	Fri, May 25, 2001	11.10	11.20	11.10	11.12
2273	NYSE	DNP	Thu, May 24, 2001	11.12	11.18	11.08	11.14
2272	NYSE	DNP	Wed, May 23, 2001	11.02	11.15	10.98	11.13
2271	NYSE	DNP	Tue, May 22, 2001	11.03	11.03	10.96	10.99
2270	NYSE	DNP	Mon, May 21, 2001	10.99	11.00	10.95	10.99
2269	NYSE	DNP	Fri, May 18, 2001	10.99	11.10	10.88	10.94
2268	NYSE	DNP	Thu, May 17, 2001	10.98	11.14	10.93	11.00
2267	NYSE	DNP	Wed, May 16, 2001	11.10	11.20	11.01	11.13
2266	NYSE	DNP	Tue, May 15, 2001	11.00	11.05	10.90	11.04
2265	NYSE	DNP	Mon, May 14, 2001	11.07	11.19	10.91	10.91
2264	NYSE	DNP	Fri, May 11, 2001	11.03	11.10	11.00	11.09
2263	NYSE	DNP	Thu, May 10, 2001	10.99	11.05	10.92	11.00
2262	NYSE	DNP	Wed, May 9, 2001	10.86	10.98	10.85	10.95
2261	NYSE	DNP	Tue, May 8, 2001	10.96	10.98	10.88	10.90
2260	NYSE	DNP	Mon, May 7, 2001	10.92	10.99	10.92	10.94
2259	NYSE	DNP	Fri, May 4, 2001	10.78	10.99	10.73	10.92
2258	NYSE	DNP	Thu, May 3, 2001	10.82	10.83	10.61	10.75
2257	NYSE	DNP	Wed, May 2, 2001	10.86	10.91	10.80	10.82
2256	NYSE	DNP	Tue, May 1, 2001	10.85	10.90	10.81	10.86
2255	NYSE	DNP	Mon, Apr 30, 2001	10.86	11.00	10.80	10.85
2254	NYSE	DNP	Fri, Apr 27, 2001	10.84	10.85	10.79	10.84
2253	NYSE	DNP	Thu, Apr 26, 2001	10.80	10.83	10.74	10.79
2252	NYSE	DNP	Wed, Apr 25, 2001	10.86	10.89	10.75	10.84
2251	NYSE	DNP	Tue, Apr 24, 2001	10.94	10.97	10.80	10.84
2250	NYSE	DNP	Mon, Apr 23, 2001	10.83	10.94	10.83	10.92
2249	NYSE	DNP	Fri, Apr 20, 2001	10.90	10.94	10.81	10.83
2248	NYSE	DNP	Thu, Apr 19, 2001	10.86	10.90	10.78	10.86
2247	NYSE	DNP	Wed, Apr 18, 2001	10.75	10.82	10.65	10.82
2246	NYSE	DNP	Tue, Apr 17, 2001	10.73	10.77	10.70	10.73
2245	NYSE	DNP	Mon, Apr 16, 2001	10.79	10.79	10.60	10.76
2244	NYSE	DNP	Thu, Apr 12, 2001	10.65	10.80	10.63	10.77
2243	NYSE	DNP	Wed, Apr 11, 2001	10.68	10.70	10.61	10.63
2242	NYSE	DNP	Tue, Apr 10, 2001	10.65	10.73	10.63	10.65
2241	NYSE	DNP	Mon, Apr 9, 2001	10.57	10.65	10.53	10.61
2240	NYSE	DNP	Fri, Apr 6, 2001	10.67	10.70	10.50	10.55
2239	NYSE	DNP	Thu, Apr 5, 2001	10.56	10.69	10.56	10.67
2238	NYSE	DNP	Wed, Apr 4, 2001	10.62	10.70	10.53	10.56
2237	NYSE	DNP	Tue, Apr 3, 2001	10.50	10.69	10.48	10.64
2236	NYSE	DNP	Mon, Apr 2, 2001	10.48	10.54	10.43	10.52
2235	NYSE	DNP	Fri, Mar 30, 2001	10.58	10.62	10.45	10.50
2234	NYSE	DNP	Thu, Mar 29, 2001	10.63	10.66	10.58	10.60
2233	NYSE	DNP	Wed, Mar 28, 2001	10.65	10.75	10.62	10.67
2232	NYSE	DNP	Tue, Mar 27, 2001	10.64	10.85	10.64	10.77
2231	NYSE	DNP	Mon, Mar 26, 2001	10.67	10.67	10.58	10.63
2230	NYSE	DNP	Fri, Mar 23, 2001	10.55	10.71	10.53	10.66
2229	NYSE	DNP	Thu, Mar 22, 2001	10.70	10.77	10.44	10.55
2228	NYSE	DNP	Wed, Mar 21, 2001	10.70	10.86	10.70	10.79
2227	NYSE	DNP	Tue, Mar 20, 2001	10.71	10.84	10.67	10.74
2226	NYSE	DNP	Mon, Mar 19, 2001	10.73	10.74	10.62	10.68
2225	NYSE	DNP	Fri, Mar 16, 2001	10.73	10.73	10.63	10.68
2224	NYSE	DNP	Thu, Mar 15, 2001	10.67	10.75	10.61	10.66
2223	NYSE	DNP	Wed, Mar 14, 2001	10.94	10.94	10.65	10.77
2222	NYSE	DNP	Tue, Mar 13, 2001	10.80	10.98	10.80	10.85
2221	NYSE	DNP	Mon, Mar 12, 2001	10.85	10.85	10.71	10.81
2220	NYSE	DNP	Fri, Mar 9, 2001	10.79	10.79	10.71	10.75
2219	NYSE	DNP	Thu, Mar 8, 2001	10.71	10.80	10.70	10.77
2218	NYSE	DNP	Wed, Mar 7, 2001	10.74	10.80	10.70	10.73
2217	NYSE	DNP	Tue, Mar 6, 2001	10.68	10.75	10.62	10.74
2216	NYSE	DNP	Mon, Mar 5, 2001	10.59	10.70	10.57	10.70
2215	NYSE	DNP	Fri, Mar 2, 2001	10.55	10.60	10.51	10.58
2214	NYSE	DNP	Thu, Mar 1, 2001	10.52	10.60	10.51	10.59
2213	NYSE	DNP	Wed, Feb 28, 2001	10.48	10.52	10.40	10.52
2212	NYSE	DNP	Tue, Feb 27, 2001	10.45	10.54	10.44	10.52
2211	NYSE	DNP	Mon, Feb 26, 2001	10.62	10.68	10.46	10.50
2210	NYSE	DNP	Fri, Feb 23, 2001	10.71	10.75	10.65	10.71
2209	NYSE	DNP	Thu, Feb 22, 2001	10.71	10.75	10.68	10.72
2208	NYSE	DNP	Wed, Feb 21, 2001	10.69	10.80	10.69	10.73
2207	NYSE	DNP	Tue, Feb 20, 2001	10.74	10.76	10.68	10.71
2206	NYSE	DNP	Fri, Feb 16, 2001	10.67	10.75	10.67	10.72
2205	NYSE	DNP	Thu, Feb 15, 2001	10.62	10.74	10.60	10.71
2204	NYSE	DNP	Wed, Feb 14, 2001	10.53	10.65	10.53	10.64
2203	NYSE	DNP	Tue, Feb 13, 2001	10.50	10.65	10.48	10.54
2202	NYSE	DNP	Mon, Feb 12, 2001	10.58	10.61	10.47	10.50
2201	NYSE	DNP	Fri, Feb 9, 2001	10.49	10.60	10.46	10.56
2200	NYSE	DNP	Thu, Feb 8, 2001	10.48	10.50	10.44	10.48
2199	NYSE	DNP	Wed, Feb 7, 2001	10.44	10.50	10.41	10.44
2198	NYSE	DNP	Tue, Feb 6, 2001	10.38	10.44	10.34	10.44
2197	NYSE	DNP	Mon, Feb 5, 2001	10.35	10.45	10.31	10.41
2196	NYSE	DNP	Fri, Feb 2, 2001	10.30	10.37	10.30	10.34
2195	NYSE	DNP	Thu, Feb 1, 2001	10.36	10.38	10.27	10.31
2194	NYSE	DNP	Wed, Jan 31, 2001	10.42	10.43	10.34	10.38
2193	NYSE	DNP	Tue, Jan 30, 2001	10.40	10.43	10.35	10.42
2192	NYSE	DNP	Mon, Jan 29, 2001	10.36	10.50	10.35	10.40
2191	NYSE	DNP	Fri, Jan 26, 2001	10.38	10.50	10.31	10.50
2190	NYSE	DNP	Thu, Jan 25, 2001	10.38	10.44	10.31	10.38
2189	NYSE	DNP	Wed, Jan 24, 2001	10.19	10.38	10.13	10.38
2188	NYSE	DNP	Tue, Jan 23, 2001	10.06	10.25	10.00	10.19
2187	NYSE	DNP	Mon, Jan 22, 2001	10.06	10.13	10.00	10.13
2186	NYSE	DNP	Fri, Jan 19, 2001	10.06	10.13	10.06	10.06
2185	NYSE	DNP	Thu, Jan 18, 2001	10.13	10.19	10.06	10.09
2184	NYSE	DNP	Wed, Jan 17, 2001	10.06	10.25	10.06	10.13
2183	NYSE	DNP	Tue, Jan 16, 2001	10.06	10.19	9.94	10.19
2182	NYSE	DNP	Fri, Jan 12, 2001	10.13	10.13	9.94	10.00
2181	NYSE	DNP	Thu, Jan 11, 2001	10.25	10.38	10.06	10.06
2180	NYSE	DNP	Wed, Jan 10, 2001	10.25	10.31	10.06	10.31
2179	NYSE	DNP	Tue, Jan 9, 2001	10.06	10.19	10.00	10.19
2178	NYSE	DNP	Mon, Jan 8, 2001	10.00	10.06	9.94	10.06
2177	NYSE	DNP	Fri, Jan 5, 2001	9.94	10.00	9.56	10.00
2176	NYSE	DNP	Thu, Jan 4, 2001	10.56	10.63	10.00	10.00
2175	NYSE	DNP	Wed, Jan 3, 2001	10.63	10.63	10.50	10.63
2174	NYSE	DNP	Tue, Jan 2, 2001	10.56	10.63	10.50	10.63
2173	NYSE	DNP	Fri, Dec 29, 2000	10.56	10.63	10.50	10.50
2172	NYSE	DNP	Thu, Dec 28, 2000	10.63	10.69	10.56	10.56
2171	NYSE	DNP	Wed, Dec 27, 2000	10.63	10.69	10.56	10.56
2170	NYSE	DNP	Tue, Dec 26, 2000	10.50	10.69	10.50	10.63
2169	NYSE	DNP	Fri, Dec 22, 2000	10.50	10.56	10.44	10.56
2168	NYSE	DNP	Thu, Dec 21, 2000	10.75	10.81	10.50	10.50
2167	NYSE	DNP	Wed, Dec 20, 2000	10.69	10.81	10.63	10.81
2166	NYSE	DNP	Tue, Dec 19, 2000	10.69	10.75	10.63	10.63
2165	NYSE	DNP	Mon, Dec 18, 2000	10.50	10.75	10.44	10.69
2164	NYSE	DNP	Fri, Dec 15, 2000	10.38	10.50	10.31	10.50
2163	NYSE	DNP	Thu, Dec 14, 2000	10.31	10.50	10.31	10.38
2162	NYSE	DNP	Wed, Dec 13, 2000	10.44	10.44	10.31	10.31
2161	NYSE	DNP	Tue, Dec 12, 2000	10.38	10.44	10.31	10.44
2160	NYSE	DNP	Mon, Dec 11, 2000	10.31	10.38	10.22	10.31
2159	NYSE	DNP	Fri, Dec 8, 2000	10.13	10.25	10.13	10.25
2158	NYSE	DNP	Thu, Dec 7, 2000	10.19	10.19	10.13	10.19
2157	NYSE	DNP	Wed, Dec 6, 2000	10.13	10.19	10.06	10.13
2156	NYSE	DNP	Tue, Dec 5, 2000	10.06	10.13	10.06	10.13
2155	NYSE	DNP	Mon, Dec 4, 2000	10.06	10.13	10.06	10.13
2154	NYSE	DNP	Fri, Dec 1, 2000	10.06	10.13	10.06	10.13
2153	NYSE	DNP	Thu, Nov 30, 2000	10.19	10.19	10.06	10.06
2152	NYSE	DNP	Wed, Nov 29, 2000	10.13	10.19	10.06	10.06
2151	NYSE	DNP	Tue, Nov 28, 2000	10.06	10.19	10.06	10.13
2150	NYSE	DNP	Mon, Nov 27, 2000	10.13	10.19	10.06	10.13
2149	NYSE	DNP	Fri, Nov 24, 2000	10.13	10.13	10.06	10.13
2148	NYSE	DNP	Wed, Nov 22, 2000	10.13	10.13	10.00	10.13
2147	NYSE	DNP	Tue, Nov 21, 2000	10.13	10.19	10.06	10.13
2146	NYSE	DNP	Mon, Nov 20, 2000	10.19	10.19	10.13	10.13
2145	NYSE	DNP	Fri, Nov 17, 2000	10.25	10.25	10.13	10.19
2144	NYSE	DNP	Thu, Nov 16, 2000	10.25	10.25	10.13	10.19
2143	NYSE	DNP	Wed, Nov 15, 2000	10.19	10.25	10.13	10.25
2142	NYSE	DNP	Tue, Nov 14, 2000	10.06	10.31	10.00	10.19
2141	NYSE	DNP	Mon, Nov 13, 2000	9.94	10.06	9.94	10.06
2140	NYSE	DNP	Fri, Nov 10, 2000	9.75	10.00	9.75	9.94
2139	NYSE	DNP	Thu, Nov 9, 2000	9.75	9.75	9.69	9.75
2138	NYSE	DNP	Wed, Nov 8, 2000	9.69	9.75	9.63	9.75
2137	NYSE	DNP	Tue, Nov 7, 2000	9.75	9.75	9.63	9.69
2136	NYSE	DNP	Mon, Nov 6, 2000	9.69	9.75	9.69	9.75
2135	NYSE	DNP	Fri, Nov 3, 2000	9.69	9.75	9.69	9.75
2134	NYSE	DNP	Thu, Nov 2, 2000	9.69	9.75	9.69	9.69
2133	NYSE	DNP	Wed, Nov 1, 2000	9.69	9.75	9.69	9.69
2132	NYSE	DNP	Tue, Oct 31, 2000	9.75	9.75	9.63	9.75
2131	NYSE	DNP	Mon, Oct 30, 2000	9.69	9.75	9.63	9.75
2130	NYSE	DNP	Fri, Oct 27, 2000	9.63	9.75	9.63	9.75
2129	NYSE	DNP	Thu, Oct 26, 2000	9.69	9.75	9.69	9.75
2128	NYSE	DNP	Wed, Oct 25, 2000	9.69	9.75	9.69	9.69
2127	NYSE	DNP	Tue, Oct 24, 2000	9.75	9.75	9.69	9.75
2126	NYSE	DNP	Mon, Oct 23, 2000	9.75	9.75	9.69	9.75
2125	NYSE	DNP	Fri, Oct 20, 2000	9.69	9.81	9.63	9.75
2124	NYSE	DNP	Thu, Oct 19, 2000	9.69	9.69	9.63	9.63
2123	NYSE	DNP	Wed, Oct 18, 2000	9.75	9.75	9.63	9.63
2122	NYSE	DNP	Tue, Oct 17, 2000	9.63	9.75	9.63	9.75
2121	NYSE	DNP	Mon, Oct 16, 2000	9.63	9.69	9.63	9.63
2120	NYSE	DNP	Fri, Oct 13, 2000	9.69	9.72	9.63	9.63
2119	NYSE	DNP	Thu, Oct 12, 2000	9.75	9.75	9.63	9.69
2118	NYSE	DNP	Wed, Oct 11, 2000	9.69	9.81	9.69	9.75
2117	NYSE	DNP	Tue, Oct 10, 2000	9.69	9.81	9.69	9.75
2116	NYSE	DNP	Mon, Oct 9, 2000	9.63	9.69	9.56	9.63
2115	NYSE	DNP	Fri, Oct 6, 2000	9.63	9.75	9.50	9.50
2114	NYSE	DNP	Thu, Oct 5, 2000	9.69	9.69	9.63	9.69
2113	NYSE	DNP	Wed, Oct 4, 2000	9.69	9.75	9.63	9.69
2112	NYSE	DNP	Tue, Oct 3, 2000	9.69	9.75	9.63	9.69
2111	NYSE	DNP	Mon, Oct 2, 2000	9.75	9.75	9.63	9.69
2110	NYSE	DNP	Fri, Sep 29, 2000	9.69	9.75	9.63	9.75
2109	NYSE	DNP	Thu, Sep 28, 2000	9.63	9.69	9.63	9.69
2108	NYSE	DNP	Wed, Sep 27, 2000	9.75	9.81	9.63	9.69
2107	NYSE	DNP	Tue, Sep 26, 2000	9.88	9.88	9.81	9.81
2106	NYSE	DNP	Mon, Sep 25, 2000	9.75	9.88	9.75	9.88
2105	NYSE	DNP	Fri, Sep 22, 2000	9.81	9.88	9.75	9.81
2104	NYSE	DNP	Thu, Sep 21, 2000	9.81	9.88	9.81	9.81
2103	NYSE	DNP	Wed, Sep 20, 2000	9.88	9.94	9.81	9.81
2102	NYSE	DNP	Tue, Sep 19, 2000	9.94	10.00	9.88	9.88
2101	NYSE	DNP	Mon, Sep 18, 2000	9.88	9.94	9.88	9.88
2100	NYSE	DNP	Fri, Sep 15, 2000	9.94	10.00	9.88	9.94
2099	NYSE	DNP	Thu, Sep 14, 2000	9.94	10.00	9.94	10.00
2098	NYSE	DNP	Wed, Sep 13, 2000	9.94	10.00	9.94	9.94
2097	NYSE	DNP	Tue, Sep 12, 2000	10.00	10.00	9.94	10.00
2096	NYSE	DNP	Mon, Sep 11, 2000	10.00	10.06	9.94	10.00
2095	NYSE	DNP	Fri, Sep 8, 2000	10.00	10.06	9.94	9.94
2094	NYSE	DNP	Thu, Sep 7, 2000	9.94	10.06	9.94	10.06
2093	NYSE	DNP	Wed, Sep 6, 2000	9.88	10.06	9.81	10.00
2092	NYSE	DNP	Tue, Sep 5, 2000	9.75	9.88	9.69	9.81
2091	NYSE	DNP	Fri, Sep 1, 2000	9.75	9.75	9.69	9.75
2090	NYSE	DNP	Thu, Aug 31, 2000	9.75	9.75	9.69	9.69
2089	NYSE	DNP	Wed, Aug 30, 2000	9.75	9.75	9.69	9.69
2088	NYSE	DNP	Tue, Aug 29, 2000	9.75	9.75	9.69	9.75
2087	NYSE	DNP	Mon, Aug 28, 2000	9.69	9.81	9.69	9.75
2086	NYSE	DNP	Fri, Aug 25, 2000	9.69	9.81	9.69	9.69
2085	NYSE	DNP	Thu, Aug 24, 2000	9.75	9.81	9.69	9.75
2084	NYSE	DNP	Wed, Aug 23, 2000	9.75	9.81	9.75	9.81
2083	NYSE	DNP	Tue, Aug 22, 2000	9.81	9.88	9.75	9.75
2082	NYSE	DNP	Mon, Aug 21, 2000	9.81	9.88	9.75	9.88
2081	NYSE	DNP	Fri, Aug 18, 2000	9.88	9.88	9.75	9.81
2080	NYSE	DNP	Thu, Aug 17, 2000	9.81	9.88	9.81	9.88
2079	NYSE	DNP	Wed, Aug 16, 2000	9.81	9.88	9.75	9.81
2078	NYSE	DNP	Tue, Aug 15, 2000	9.88	9.94	9.81	9.88
2077	NYSE	DNP	Mon, Aug 14, 2000	9.88	9.94	9.81	9.88
2076	NYSE	DNP	Fri, Aug 11, 2000	9.81	9.88	9.75	9.81
2075	NYSE	DNP	Thu, Aug 10, 2000	9.81	9.81	9.69	9.81
2074	NYSE	DNP	Wed, Aug 9, 2000	9.81	9.81	9.69	9.75
2073	NYSE	DNP	Tue, Aug 8, 2000	9.88	9.94	9.75	9.75
2072	NYSE	DNP	Mon, Aug 7, 2000	9.88	10.00	9.81	9.88
2071	NYSE	DNP	Fri, Aug 4, 2000	9.75	9.88	9.69	9.81
2070	NYSE	DNP	Thu, Aug 3, 2000	9.63	9.75	9.56	9.69
2069	NYSE	DNP	Wed, Aug 2, 2000	9.63	9.63	9.50	9.56
2068	NYSE	DNP	Tue, Aug 1, 2000	9.56	9.63	9.50	9.63
2067	NYSE	DNP	Mon, Jul 31, 2000	9.56	9.63	9.50	9.50
2066	NYSE	DNP	Fri, Jul 28, 2000	9.50	9.56	9.50	9.56
2065	NYSE	DNP	Thu, Jul 27, 2000	9.50	9.56	9.50	9.50
2064	NYSE	DNP	Wed, Jul 26, 2000	9.56	9.63	9.50	9.63
2063	NYSE	DNP	Tue, Jul 25, 2000	9.56	9.63	9.50	9.63
2062	NYSE	DNP	Mon, Jul 24, 2000	9.63	9.63	9.50	9.50
2061	NYSE	DNP	Fri, Jul 21, 2000	9.56	9.63	9.50	9.56
2060	NYSE	DNP	Thu, Jul 20, 2000	9.56	9.63	9.50	9.56
2059	NYSE	DNP	Wed, Jul 19, 2000	9.50	9.63	9.50	9.56
2058	NYSE	DNP	Tue, Jul 18, 2000	9.56	9.63	9.50	9.50
2057	NYSE	DNP	Mon, Jul 17, 2000	9.63	9.69	9.56	9.63
2056	NYSE	DNP	Fri, Jul 14, 2000	9.63	9.75	9.63	9.63
2055	NYSE	DNP	Thu, Jul 13, 2000	9.75	9.75	9.69	9.75
2054	NYSE	DNP	Wed, Jul 12, 2000	9.75	9.81	9.69	9.69
2053	NYSE	DNP	Tue, Jul 11, 2000	9.63	9.81	9.63	9.81
2052	NYSE	DNP	Mon, Jul 10, 2000	9.63	9.69	9.56	9.69
2051	NYSE	DNP	Fri, Jul 7, 2000	9.56	9.63	9.56	9.63
2050	NYSE	DNP	Thu, Jul 6, 2000	9.69	9.81	9.56	9.56
2049	NYSE	DNP	Wed, Jul 5, 2000	9.56	9.75	9.50	9.75
2048	NYSE	DNP	Mon, Jul 3, 2000	9.63	9.63	9.56	9.63
2047	NYSE	DNP	Fri, Jun 30, 2000	9.50	9.63	9.50	9.63
2046	NYSE	DNP	Thu, Jun 29, 2000	9.50	9.56	9.44	9.50
2045	NYSE	DNP	Wed, Jun 28, 2000	9.50	9.56	9.44	9.56
2044	NYSE	DNP	Tue, Jun 27, 2000	9.56	9.69	9.56	9.63
2043	NYSE	DNP	Mon, Jun 26, 2000	9.69	9.69	9.63	9.69
2042	NYSE	DNP	Fri, Jun 23, 2000	9.63	9.69	9.63	9.63
2041	NYSE	DNP	Thu, Jun 22, 2000	9.63	9.69	9.56	9.63
2040	NYSE	DNP	Wed, Jun 21, 2000	9.56	9.63	9.56	9.56
2039	NYSE	DNP	Tue, Jun 20, 2000	9.56	9.63	9.56	9.56
2038	NYSE	DNP	Mon, Jun 19, 2000	9.56	9.63	9.50	9.63
2037	NYSE	DNP	Fri, Jun 16, 2000	9.56	9.63	9.50	9.56
2036	NYSE	DNP	Thu, Jun 15, 2000	9.56	9.63	9.50	9.56
2035	NYSE	DNP	Wed, Jun 14, 2000	9.63	9.63	9.56	9.63
2034	NYSE	DNP	Tue, Jun 13, 2000	9.50	9.63	9.50	9.56
2033	NYSE	DNP	Mon, Jun 12, 2000	9.50	9.50	9.38	9.50
2032	NYSE	DNP	Fri, Jun 9, 2000	9.31	9.50	9.31	9.44
2031	NYSE	DNP	Thu, Jun 8, 2000	9.31	9.38	9.25	9.31
2030	NYSE	DNP	Wed, Jun 7, 2000	9.31	9.38	9.25	9.31
2029	NYSE	DNP	Tue, Jun 6, 2000	9.13	9.25	9.06	9.19
2028	NYSE	DNP	Mon, Jun 5, 2000	9.06	9.25	9.00	9.25
2027	NYSE	DNP	Fri, Jun 2, 2000	9.13	9.13	9.00	9.00
2026	NYSE	DNP	Thu, Jun 1, 2000	9.00	9.06	9.00	9.00
2025	NYSE	DNP	Wed, May 31, 2000	9.06	9.13	9.00	9.06
2024	NYSE	DNP	Tue, May 30, 2000	9.06	9.19	9.06	9.06
2023	NYSE	DNP	Fri, May 26, 2000	9.13	9.19	9.06	9.13
2022	NYSE	DNP	Thu, May 25, 2000	9.19	9.25	9.13	9.19
2021	NYSE	DNP	Wed, May 24, 2000	9.13	9.19	9.13	9.13
2020	NYSE	DNP	Tue, May 23, 2000	9.19	9.25	9.13	9.13
2019	NYSE	DNP	Mon, May 22, 2000	9.13	9.19	9.06	9.13
2018	NYSE	DNP	Fri, May 19, 2000	9.13	9.19	9.00	9.06
2017	NYSE	DNP	Thu, May 18, 2000	9.13	9.25	9.13	9.19
2016	NYSE	DNP	Wed, May 17, 2000	9.25	9.25	9.13	9.13
2015	NYSE	DNP	Tue, May 16, 2000	9.31	9.31	9.19	9.25
2014	NYSE	DNP	Mon, May 15, 2000	9.19	9.31	9.13	9.19
2013	NYSE	DNP	Fri, May 12, 2000	9.13	9.25	9.13	9.25
2012	NYSE	DNP	Thu, May 11, 2000	9.06	9.19	9.00	9.19
2011	NYSE	DNP	Wed, May 10, 2000	8.94	9.06	8.94	9.06
2010	NYSE	DNP	Tue, May 9, 2000	9.00	9.06	8.94	9.00
2009	NYSE	DNP	Mon, May 8, 2000	8.94	9.06	8.94	9.06
2008	NYSE	DNP	Fri, May 5, 2000	9.00	9.06	8.94	9.00
2007	NYSE	DNP	Thu, May 4, 2000	8.88	9.06	8.88	9.00
2006	NYSE	DNP	Wed, May 3, 2000	9.06	9.06	8.88	8.94
2005	NYSE	DNP	Tue, May 2, 2000	9.00	9.06	9.00	9.06
2004	NYSE	DNP	Mon, May 1, 2000	9.13	9.13	9.00	9.00
2003	NYSE	DNP	Fri, Apr 28, 2000	9.06	9.13	9.00	9.13
2002	NYSE	DNP	Thu, Apr 27, 2000	9.06	9.19	9.00	9.06
2001	NYSE	DNP	Wed, Apr 26, 2000	9.31	9.31	9.00	9.06
2000	NYSE	DNP	Tue, Apr 25, 2000	9.25	9.38	9.19	9.38
1999	NYSE	DNP	Mon, Apr 24, 2000	9.25	9.31	9.19	9.25
1998	NYSE	DNP	Thu, Apr 20, 2000	9.19	9.31	9.19	9.31
1997	NYSE	DNP	Wed, Apr 19, 2000	9.19	9.25	9.06	9.25
1996	NYSE	DNP	Tue, Apr 18, 2000	9.06	9.25	9.06	9.19
1995	NYSE	DNP	Mon, Apr 17, 2000	9.06	9.13	9.00	9.06
1994	NYSE	DNP	Fri, Apr 14, 2000	9.38	9.44	9.06	9.06
1993	NYSE	DNP	Thu, Apr 13, 2000	9.44	9.50	9.31	9.31
1992	NYSE	DNP	Wed, Apr 12, 2000	9.38	9.50	9.31	9.38
1991	NYSE	DNP	Tue, Apr 11, 2000	9.13	9.38	9.13	9.25
1990	NYSE	DNP	Mon, Apr 10, 2000	9.00	9.19	8.88	9.19
1989	NYSE	DNP	Fri, Apr 7, 2000	8.94	9.00	8.88	9.00
1988	NYSE	DNP	Thu, Apr 6, 2000	8.94	9.00	8.88	8.94
1987	NYSE	DNP	Wed, Apr 5, 2000	8.81	9.00	8.69	8.94
1986	NYSE	DNP	Tue, Apr 4, 2000	8.81	8.88	8.75	8.81
1985	NYSE	DNP	Mon, Apr 3, 2000	8.75	8.81	8.75	8.75
1984	NYSE	DNP	Fri, Mar 31, 2000	8.81	8.88	8.75	8.81
1983	NYSE	DNP	Thu, Mar 30, 2000	8.81	8.88	8.81	8.81
1982	NYSE	DNP	Wed, Mar 29, 2000	8.81	8.88	8.75	8.88
1981	NYSE	DNP	Tue, Mar 28, 2000	9.00	9.00	8.63	8.94
1980	NYSE	DNP	Mon, Mar 27, 2000	8.94	9.00	8.94	8.94
1979	NYSE	DNP	Fri, Mar 24, 2000	8.88	9.00	8.88	8.94
1978	NYSE	DNP	Thu, Mar 23, 2000	8.88	8.94	8.88	8.88
1977	NYSE	DNP	Wed, Mar 22, 2000	8.88	9.00	8.88	8.88
1976	NYSE	DNP	Tue, Mar 21, 2000	8.88	8.94	8.81	8.94
1975	NYSE	DNP	Mon, Mar 20, 2000	8.94	8.94	8.81	8.81
1974	NYSE	DNP	Fri, Mar 17, 2000	8.94	9.00	8.88	9.00
1973	NYSE	DNP	Thu, Mar 16, 2000	8.81	9.00	8.81	9.00
1972	NYSE	DNP	Wed, Mar 15, 2000	8.69	8.88	8.63	8.81
1971	NYSE	DNP	Tue, Mar 14, 2000	8.63	8.69	8.63	8.63
1970	NYSE	DNP	Mon, Mar 13, 2000	8.56	8.69	8.56	8.69
1969	NYSE	DNP	Fri, Mar 10, 2000	8.69	8.69	8.50	8.63
1968	NYSE	DNP	Thu, Mar 9, 2000	8.56	8.69	8.50	8.63
1967	NYSE	DNP	Wed, Mar 8, 2000	8.56	8.63	8.50	8.50
1966	NYSE	DNP	Tue, Mar 7, 2000	8.63	8.63	8.50	8.63
1965	NYSE	DNP	Mon, Mar 6, 2000	8.75	8.75	8.56	8.63
1964	NYSE	DNP	Fri, Mar 3, 2000	8.63	8.75	8.63	8.69
1963	NYSE	DNP	Thu, Mar 2, 2000	8.63	8.69	8.63	8.63
1962	NYSE	DNP	Wed, Mar 1, 2000	8.69	8.69	8.63	8.63
1961	NYSE	DNP	Tue, Feb 29, 2000	8.56	8.69	8.56	8.63
1960	NYSE	DNP	Mon, Feb 28, 2000	8.44	8.63	8.44	8.63
1959	NYSE	DNP	Fri, Feb 25, 2000	8.56	8.56	8.44	8.50
1958	NYSE	DNP	Thu, Feb 24, 2000	8.56	8.63	8.56	8.56
1957	NYSE	DNP	Wed, Feb 23, 2000	8.50	8.63	8.50	8.63
1956	NYSE	DNP	Tue, Feb 22, 2000	8.50	8.63	8.50	8.56
1955	NYSE	DNP	Fri, Feb 18, 2000	8.63	8.69	8.50	8.56
1954	NYSE	DNP	Thu, Feb 17, 2000	8.69	8.75	8.63	8.69
1953	NYSE	DNP	Wed, Feb 16, 2000	8.88	8.94	8.69	8.69
1952	NYSE	DNP	Tue, Feb 15, 2000	9.00	9.00	8.88	8.88
1951	NYSE	DNP	Mon, Feb 14, 2000	9.00	9.00	8.88	8.88
1950	NYSE	DNP	Fri, Feb 11, 2000	8.94	9.00	8.88	8.94
1949	NYSE	DNP	Thu, Feb 10, 2000	8.94	9.00	8.88	8.94
1948	NYSE	DNP	Wed, Feb 9, 2000	9.00	9.00	8.88	8.94
1947	NYSE	DNP	Tue, Feb 8, 2000	9.00	9.06	8.94	9.00
1946	NYSE	DNP	Mon, Feb 7, 2000	9.00	9.06	8.94	8.94
1945	NYSE	DNP	Fri, Feb 4, 2000	9.00	9.13	8.94	9.00
1944	NYSE	DNP	Thu, Feb 3, 2000	9.00	9.06	8.94	9.06
1943	NYSE	DNP	Wed, Feb 2, 2000	8.94	9.06	8.94	8.94
1942	NYSE	DNP	Tue, Feb 1, 2000	9.00	9.00	8.88	8.94
1941	NYSE	DNP	Mon, Jan 31, 2000	8.94	9.00	8.88	8.94
1940	NYSE	DNP	Fri, Jan 28, 2000	8.88	9.00	8.88	8.94
1939	NYSE	DNP	Thu, Jan 27, 2000	8.88	9.00	8.88	9.00
1938	NYSE	DNP	Wed, Jan 26, 2000	9.00	9.06	8.88	8.94
1937	NYSE	DNP	Tue, Jan 25, 2000	8.81	9.00	8.81	9.00
1936	NYSE	DNP	Mon, Jan 24, 2000	8.88	8.88	8.75	8.81
1935	NYSE	DNP	Fri, Jan 21, 2000	8.75	8.88	8.69	8.88
1934	NYSE	DNP	Thu, Jan 20, 2000	9.00	9.00	8.75	8.75
1933	NYSE	DNP	Wed, Jan 19, 2000	9.06	9.06	8.94	8.94
1932	NYSE	DNP	Tue, Jan 18, 2000	9.00	9.06	8.94	9.00
1931	NYSE	DNP	Fri, Jan 14, 2000	9.00	9.13	8.94	9.00
1930	NYSE	DNP	Thu, Jan 13, 2000	9.06	9.13	8.88	9.06
1929	NYSE	DNP	Wed, Jan 12, 2000	9.19	9.25	9.06	9.06
1928	NYSE	DNP	Tue, Jan 11, 2000	9.19	9.31	9.06	9.06
1927	NYSE	DNP	Mon, Jan 10, 2000	9.19	9.19	9.00	9.19
1926	NYSE	DNP	Fri, Jan 7, 2000	8.94	9.19	8.94	9.06
1925	NYSE	DNP	Thu, Jan 6, 2000	8.88	9.13	8.88	9.00
1924	NYSE	DNP	Wed, Jan 5, 2000	8.50	8.94	8.44	8.88
1923	NYSE	DNP	Tue, Jan 4, 2000	8.38	8.50	8.31	8.50
1922	NYSE	DNP	Mon, Jan 3, 2000	8.31	8.38	8.31	8.31
1921	NYSE	DNP	Fri, Dec 31, 1999	8.25	8.38	8.25	8.31
1920	NYSE	DNP	Thu, Dec 30, 1999	8.38	8.50	8.31	8.38
1919	NYSE	DNP	Wed, Dec 29, 1999	8.31	8.44	8.25	8.44
1918	NYSE	DNP	Tue, Dec 28, 1999	8.44	8.50	8.44	8.50
1917	NYSE	DNP	Mon, Dec 27, 1999	8.50	8.56	8.44	8.44
1916	NYSE	DNP	Thu, Dec 23, 1999	8.50	8.56	8.44	8.44
1915	NYSE	DNP	Wed, Dec 22, 1999	8.56	8.56	8.44	8.44
1914	NYSE	DNP	Tue, Dec 21, 1999	8.56	8.63	8.50	8.63
1913	NYSE	DNP	Mon, Dec 20, 1999	8.63	8.63	8.50	8.50
1912	NYSE	DNP	Fri, Dec 17, 1999	8.50	8.69	8.50	8.63
1911	NYSE	DNP	Thu, Dec 16, 1999	8.63	8.69	8.50	8.50
1910	NYSE	DNP	Wed, Dec 15, 1999	8.69	8.75	8.56	8.63
1909	NYSE	DNP	Tue, Dec 14, 1999	8.75	8.81	8.63	8.75
1908	NYSE	DNP	Mon, Dec 13, 1999	8.88	8.94	8.75	8.81
1907	NYSE	DNP	Fri, Dec 10, 1999	8.94	9.00	8.81	8.88
1906	NYSE	DNP	Thu, Dec 9, 1999	8.94	8.94	8.81	8.88
1905	NYSE	DNP	Wed, Dec 8, 1999	9.00	9.06	8.94	9.00
1904	NYSE	DNP	Tue, Dec 7, 1999	9.13	9.13	9.00	9.00
1903	NYSE	DNP	Mon, Dec 6, 1999	9.13	9.19	9.00	9.06
1902	NYSE	DNP	Fri, Dec 3, 1999	9.13	9.25	9.13	9.19
1901	NYSE	DNP	Thu, Dec 2, 1999	9.00	9.13	9.00	9.13
1900	NYSE	DNP	Wed, Dec 1, 1999	9.06	9.13	9.00	9.00
1899	NYSE	DNP	Tue, Nov 30, 1999	9.00	9.19	9.00	9.06
1898	NYSE	DNP	Mon, Nov 29, 1999	9.06	9.13	9.00	9.06
1897	NYSE	DNP	Fri, Nov 26, 1999	9.06	9.13	9.00	9.13
1896	NYSE	DNP	Wed, Nov 24, 1999	9.31	9.31	9.19	9.25
1895	NYSE	DNP	Tue, Nov 23, 1999	9.31	9.38	9.25	9.25
1894	NYSE	DNP	Mon, Nov 22, 1999	9.38	9.44	9.25	9.25
1893	NYSE	DNP	Fri, Nov 19, 1999	9.50	9.56	9.38	9.44
1892	NYSE	DNP	Thu, Nov 18, 1999	9.56	9.63	9.50	9.50
1891	NYSE	DNP	Wed, Nov 17, 1999	9.69	9.69	9.50	9.56
1890	NYSE	DNP	Tue, Nov 16, 1999	9.63	9.69	9.63	9.63
1889	NYSE	DNP	Mon, Nov 15, 1999	9.75	9.75	9.63	9.63
1888	NYSE	DNP	Fri, Nov 12, 1999	9.69	9.75	9.63	9.69
1887	NYSE	DNP	Thu, Nov 11, 1999	9.69	9.75	9.63	9.69
1886	NYSE	DNP	Wed, Nov 10, 1999	9.63	10.75	9.56	9.75
1885	NYSE	DNP	Tue, Nov 9, 1999	9.75	9.75	9.56	9.63
1884	NYSE	DNP	Mon, Nov 8, 1999	9.81	9.88	9.69	9.69
1883	NYSE	DNP	Fri, Nov 5, 1999	9.81	9.88	9.81	9.81
1882	NYSE	DNP	Thu, Nov 4, 1999	9.75	9.88	9.69	9.75
1881	NYSE	DNP	Wed, Nov 3, 1999	9.63	9.75	9.63	9.75
1880	NYSE	DNP	Tue, Nov 2, 1999	9.63	9.69	9.56	9.63
1879	NYSE	DNP	Mon, Nov 1, 1999	9.50	9.63	9.50	9.63
1878	NYSE	DNP	Fri, Oct 29, 1999	9.50	9.56	9.44	9.50
1877	NYSE	DNP	Thu, Oct 28, 1999	9.50	9.56	9.44	9.50
1876	NYSE	DNP	Wed, Oct 27, 1999	9.56	9.56	9.44	9.50
1875	NYSE	DNP	Tue, Oct 26, 1999	9.63	9.69	9.56	9.69
1874	NYSE	DNP	Mon, Oct 25, 1999	9.56	9.69	9.56	9.56
1873	NYSE	DNP	Fri, Oct 22, 1999	9.63	9.69	9.56	9.63
1872	NYSE	DNP	Thu, Oct 21, 1999	9.63	9.69	9.56	9.63
1871	NYSE	DNP	Wed, Oct 20, 1999	9.56	9.69	9.56	9.69
1870	NYSE	DNP	Tue, Oct 19, 1999	9.44	9.63	9.44	9.56
1869	NYSE	DNP	Mon, Oct 18, 1999	9.50	9.56	9.44	9.44
1868	NYSE	DNP	Fri, Oct 15, 1999	9.63	9.69	9.50	9.50
1867	NYSE	DNP	Thu, Oct 14, 1999	9.63	9.69	9.63	9.63
1866	NYSE	DNP	Wed, Oct 13, 1999	9.63	9.75	9.56	9.63
1865	NYSE	DNP	Tue, Oct 12, 1999	9.69	9.69	9.56	9.63
1864	NYSE	DNP	Mon, Oct 11, 1999	9.69	9.75	9.63	9.69
1863	NYSE	DNP	Fri, Oct 8, 1999	9.69	9.75	9.63	9.69
1862	NYSE	DNP	Thu, Oct 7, 1999	9.63	9.75	9.63	9.75
1861	NYSE	DNP	Wed, Oct 6, 1999	9.63	9.69	9.56	9.69
1860	NYSE	DNP	Tue, Oct 5, 1999	9.63	9.63	9.56	9.63
1859	NYSE	DNP	Mon, Oct 4, 1999	9.56	9.63	9.50	9.50
1858	NYSE	DNP	Fri, Oct 1, 1999	9.69	9.69	9.56	9.63
1857	NYSE	DNP	Thu, Sep 30, 1999	9.63	9.69	9.56	9.69
1856	NYSE	DNP	Wed, Sep 29, 1999	9.50	9.56	9.50	9.56
1855	NYSE	DNP	Tue, Sep 28, 1999	9.63	9.63	9.50	9.50
1854	NYSE	DNP	Mon, Sep 27, 1999	9.69	9.69	9.63	9.69
1853	NYSE	DNP	Fri, Sep 24, 1999	9.56	9.69	9.56	9.63
1852	NYSE	DNP	Thu, Sep 23, 1999	9.69	9.69	9.56	9.56
1851	NYSE	DNP	Wed, Sep 22, 1999	9.75	9.81	9.56	9.63
1850	NYSE	DNP	Tue, Sep 21, 1999	9.88	9.88	9.75	9.81
1849	NYSE	DNP	Mon, Sep 20, 1999	9.94	9.94	9.88	9.88
1848	NYSE	DNP	Fri, Sep 17, 1999	9.94	10.00	9.88	9.88
1847	NYSE	DNP	Thu, Sep 16, 1999	10.00	10.06	9.88	9.88
1846	NYSE	DNP	Wed, Sep 15, 1999	10.06	10.06	10.00	10.06
1845	NYSE	DNP	Tue, Sep 14, 1999	10.06	10.13	10.00	10.00
1844	NYSE	DNP	Mon, Sep 13, 1999	10.06	10.19	10.06	10.06
1843	NYSE	DNP	Fri, Sep 10, 1999	10.06	10.13	10.00	10.06
1842	NYSE	DNP	Thu, Sep 9, 1999	10.00	10.06	9.94	10.06
1841	NYSE	DNP	Wed, Sep 8, 1999	10.00	10.06	10.00	10.00
1840	NYSE	DNP	Tue, Sep 7, 1999	10.06	10.06	10.00	10.06
1839	NYSE	DNP	Fri, Sep 3, 1999	9.94	10.06	9.94	10.00
1838	NYSE	DNP	Thu, Sep 2, 1999	10.00	10.06	9.88	9.94
1837	NYSE	DNP	Wed, Sep 1, 1999	10.13	10.13	10.00	10.06
1836	NYSE	DNP	Tue, Aug 31, 1999	10.13	10.13	10.00	10.06
1835	NYSE	DNP	Mon, Aug 30, 1999	10.19	10.25	10.06	10.13
1834	NYSE	DNP	Fri, Aug 27, 1999	10.31	10.38	10.19	10.19
1833	NYSE	DNP	Thu, Aug 26, 1999	10.38	10.44	10.31	10.38
1832	NYSE	DNP	Wed, Aug 25, 1999	10.44	10.44	10.38	10.38
1831	NYSE	DNP	Tue, Aug 24, 1999	10.38	10.44	10.31	10.38
1830	NYSE	DNP	Mon, Aug 23, 1999	10.31	10.38	10.31	10.31
1829	NYSE	DNP	Fri, Aug 20, 1999	10.38	10.38	10.31	10.38
1828	NYSE	DNP	Thu, Aug 19, 1999	10.31	10.38	10.31	10.31
1827	NYSE	DNP	Wed, Aug 18, 1999	10.38	10.38	10.31	10.31
1826	NYSE	DNP	Tue, Aug 17, 1999	10.31	10.38	10.31	10.38
1825	NYSE	DNP	Mon, Aug 16, 1999	10.31	10.38	10.31	10.38
1824	NYSE	DNP	Fri, Aug 13, 1999	10.31	10.38	10.31	10.38
1823	NYSE	DNP	Thu, Aug 12, 1999	10.31	10.38	10.31	10.38
1822	NYSE	DNP	Wed, Aug 11, 1999	10.38	10.38	10.31	10.31
1821	NYSE	DNP	Tue, Aug 10, 1999	10.38	10.38	10.25	10.31
1820	NYSE	DNP	Mon, Aug 9, 1999	10.38	10.38	10.25	10.31
1819	NYSE	DNP	Fri, Aug 6, 1999	10.31	10.38	10.25	10.38
1818	NYSE	DNP	Thu, Aug 5, 1999	10.31	10.38	10.25	10.38
1817	NYSE	DNP	Wed, Aug 4, 1999	10.25	10.31	10.25	10.25
1816	NYSE	DNP	Tue, Aug 3, 1999	10.31	10.31	10.25	10.31
1815	NYSE	DNP	Mon, Aug 2, 1999	10.31	10.31	10.25	10.25
1814	NYSE	DNP	Fri, Jul 30, 1999	10.38	10.38	10.25	10.38
1813	NYSE	DNP	Thu, Jul 29, 1999	10.44	10.50	10.31	10.31
1812	NYSE	DNP	Wed, Jul 28, 1999	10.50	10.50	10.44	10.44
1811	NYSE	DNP	Tue, Jul 27, 1999	10.50	10.63	10.50	10.50
1810	NYSE	DNP	Mon, Jul 26, 1999	10.63	10.63	10.50	10.50
1809	NYSE	DNP	Fri, Jul 23, 1999	10.56	10.63	10.50	10.56
1808	NYSE	DNP	Thu, Jul 22, 1999	10.56	10.63	10.50	10.56
1807	NYSE	DNP	Wed, Jul 21, 1999	10.56	10.63	10.56	10.56
1806	NYSE	DNP	Tue, Jul 20, 1999	10.69	10.69	10.56	10.56
1805	NYSE	DNP	Mon, Jul 19, 1999	10.69	10.69	10.56	10.69
1804	NYSE	DNP	Fri, Jul 16, 1999	10.56	10.69	10.56	10.56
1803	NYSE	DNP	Thu, Jul 15, 1999	10.56	10.69	10.56	10.63
1802	NYSE	DNP	Wed, Jul 14, 1999	10.63	10.63	10.56	10.63
1801	NYSE	DNP	Tue, Jul 13, 1999	10.56	10.69	10.56	10.56
1800	NYSE	DNP	Mon, Jul 12, 1999	10.63	10.63	10.56	10.56
1799	NYSE	DNP	Fri, Jul 9, 1999	10.63	10.69	10.50	10.56
1798	NYSE	DNP	Thu, Jul 8, 1999	10.63	10.69	10.63	10.63
1797	NYSE	DNP	Wed, Jul 7, 1999	10.69	10.69	10.63	10.69
1796	NYSE	DNP	Tue, Jul 6, 1999	10.63	10.75	10.63	10.63
1795	NYSE	DNP	Fri, Jul 2, 1999	10.69	10.75	10.63	10.75
1794	NYSE	DNP	Thu, Jul 1, 1999	10.63	10.75	10.63	10.75
1793	NYSE	DNP	Wed, Jun 30, 1999	10.63	10.69	10.00	10.63
1792	NYSE	DNP	Tue, Jun 29, 1999	10.75	10.75	10.69	10.69
1791	NYSE	DNP	Mon, Jun 28, 1999	10.75	10.75	10.69	10.69
1790	NYSE	DNP	Fri, Jun 25, 1999	10.75	10.88	10.75	10.75
1789	NYSE	DNP	Thu, Jun 24, 1999	10.94	10.94	10.75	10.75
1788	NYSE	DNP	Wed, Jun 23, 1999	10.88	10.94	10.88	10.88
1787	NYSE	DNP	Tue, Jun 22, 1999	10.88	10.94	10.88	10.94
1786	NYSE	DNP	Mon, Jun 21, 1999	10.94	11.00	10.88	10.88
1785	NYSE	DNP	Fri, Jun 18, 1999	10.94	11.00	10.88	11.00
1784	NYSE	DNP	Thu, Jun 17, 1999	11.00	11.00	10.94	11.00
1783	NYSE	DNP	Wed, Jun 16, 1999	11.00	11.06	11.00	11.00
1782	NYSE	DNP	Tue, Jun 15, 1999	11.00	11.00	10.94	10.94
1781	NYSE	DNP	Mon, Jun 14, 1999	10.94	11.00	10.94	10.94
1780	NYSE	DNP	Fri, Jun 11, 1999	11.00	11.00	10.94	10.94
1779	NYSE	DNP	Thu, Jun 10, 1999	10.94	11.00	10.88	11.00
1778	NYSE	DNP	Wed, Jun 9, 1999	10.94	10.94	10.88	10.88
1777	NYSE	DNP	Tue, Jun 8, 1999	10.88	10.94	10.88	10.88
1776	NYSE	DNP	Mon, Jun 7, 1999	10.88	10.88	10.81	10.88
1775	NYSE	DNP	Fri, Jun 4, 1999	10.88	10.88	10.75	10.75
1774	NYSE	DNP	Thu, Jun 3, 1999	10.81	10.88	10.75	10.88
1773	NYSE	DNP	Wed, Jun 2, 1999	10.81	10.88	10.81	10.81
1772	NYSE	DNP	Tue, Jun 1, 1999	10.88	10.88	10.81	10.81
1771	NYSE	DNP	Fri, May 28, 1999	10.81	10.88	10.81	10.88
1770	NYSE	DNP	Thu, May 27, 1999	10.81	10.88	10.81	10.88
1769	NYSE	DNP	Wed, May 26, 1999	10.88	10.88	10.81	10.81
1768	NYSE	DNP	Tue, May 25, 1999	10.94	10.94	10.88	10.88
1767	NYSE	DNP	Mon, May 24, 1999	10.88	10.94	10.81	10.88
1766	NYSE	DNP	Fri, May 21, 1999	10.94	10.94	10.88	10.94
1765	NYSE	DNP	Thu, May 20, 1999	10.94	11.00	10.88	10.94
1764	NYSE	DNP	Wed, May 19, 1999	10.81	10.94	10.81	10.94
1763	NYSE	DNP	Tue, May 18, 1999	10.81	10.88	10.75	10.81
1762	NYSE	DNP	Mon, May 17, 1999	10.88	10.88	10.75	10.81
1761	NYSE	DNP	Fri, May 14, 1999	10.94	10.94	10.81	10.88
1760	NYSE	DNP	Thu, May 13, 1999	10.88	11.00	10.88	11.00
1759	NYSE	DNP	Wed, May 12, 1999	10.88	11.00	10.88	10.88
1758	NYSE	DNP	Tue, May 11, 1999	10.94	10.94	10.88	10.94
1757	NYSE	DNP	Mon, May 10, 1999	10.94	10.94	10.81	10.88
1756	NYSE	DNP	Fri, May 7, 1999	10.81	10.94	10.81	10.94
1755	NYSE	DNP	Thu, May 6, 1999	10.88	10.88	10.81	10.88
1754	NYSE	DNP	Wed, May 5, 1999	10.81	10.88	10.75	10.88
1753	NYSE	DNP	Tue, May 4, 1999	10.75	10.88	10.75	10.81
1752	NYSE	DNP	Mon, May 3, 1999	10.81	10.81	10.75	10.75
1751	NYSE	DNP	Fri, Apr 30, 1999	10.88	10.88	10.75	10.75
1750	NYSE	DNP	Thu, Apr 29, 1999	10.81	10.88	10.75	10.81
1749	NYSE	DNP	Wed, Apr 28, 1999	10.75	10.81	10.69	10.81
1748	NYSE	DNP	Tue, Apr 27, 1999	10.69	10.81	10.69	10.75
1747	NYSE	DNP	Mon, Apr 26, 1999	10.69	10.75	10.63	10.75
1746	NYSE	DNP	Fri, Apr 23, 1999	10.75	10.75	10.63	10.69
1745	NYSE	DNP	Thu, Apr 22, 1999	10.69	10.75	10.63	10.75
1744	NYSE	DNP	Wed, Apr 21, 1999	10.69	10.75	10.63	10.69
1743	NYSE	DNP	Tue, Apr 20, 1999	10.75	10.75	10.69	10.75
1742	NYSE	DNP	Mon, Apr 19, 1999	10.75	10.81	10.69	10.69
1741	NYSE	DNP	Fri, Apr 16, 1999	10.63	10.81	10.63	10.75
1740	NYSE	DNP	Thu, Apr 15, 1999	10.69	10.69	10.63	10.63
1739	NYSE	DNP	Wed, Apr 14, 1999	10.63	10.69	10.63	10.69
1738	NYSE	DNP	Tue, Apr 13, 1999	10.69	10.75	10.56	10.69
1737	NYSE	DNP	Mon, Apr 12, 1999	10.63	10.75	10.44	10.75
1736	NYSE	DNP	Fri, Apr 9, 1999	10.56	10.56	10.38	10.56
1735	NYSE	DNP	Thu, Apr 8, 1999	10.63	10.63	10.50	10.56
1734	NYSE	DNP	Wed, Apr 7, 1999	10.56	10.63	10.50	10.63
1733	NYSE	DNP	Tue, Apr 6, 1999	10.63	10.69	10.44	10.50
1732	NYSE	DNP	Mon, Apr 5, 1999	10.69	10.81	10.63	10.63
1731	NYSE	DNP	Thu, Apr 1, 1999	10.75	10.81	10.75	10.75
1730	NYSE	DNP	Wed, Mar 31, 1999	10.88	10.88	10.75	10.75
1729	NYSE	DNP	Tue, Mar 30, 1999	10.94	11.00	10.88	10.88
1728	NYSE	DNP	Mon, Mar 29, 1999	10.94	11.00	10.88	10.94
1727	NYSE	DNP	Fri, Mar 26, 1999	11.00	11.06	11.00	11.06
1726	NYSE	DNP	Thu, Mar 25, 1999	11.00	11.06	11.00	11.06
1725	NYSE	DNP	Wed, Mar 24, 1999	10.94	11.00	10.94	11.00
1724	NYSE	DNP	Tue, Mar 23, 1999	10.88	11.00	10.88	11.00
1723	NYSE	DNP	Mon, Mar 22, 1999	10.88	11.00	10.88	10.88
1722	NYSE	DNP	Fri, Mar 19, 1999	11.00	11.00	10.88	10.94
1721	NYSE	DNP	Thu, Mar 18, 1999	10.88	10.94	10.88	10.94
1720	NYSE	DNP	Wed, Mar 17, 1999	10.88	11.00	10.88	10.88
1719	NYSE	DNP	Tue, Mar 16, 1999	10.88	10.94	10.88	10.94
1718	NYSE	DNP	Mon, Mar 15, 1999	10.94	11.00	10.88	10.88
1717	NYSE	DNP	Fri, Mar 12, 1999	10.94	11.00	10.94	10.94
1716	NYSE	DNP	Thu, Mar 11, 1999	10.94	10.94	10.81	10.88
1715	NYSE	DNP	Wed, Mar 10, 1999	10.88	10.94	10.81	10.94
1714	NYSE	DNP	Tue, Mar 9, 1999	10.81	10.94	10.75	10.81
1713	NYSE	DNP	Mon, Mar 8, 1999	10.88	10.88	10.81	10.81
1712	NYSE	DNP	Fri, Mar 5, 1999	10.69	10.88	10.69	10.88
1711	NYSE	DNP	Thu, Mar 4, 1999	10.75	10.75	10.63	10.69
1710	NYSE	DNP	Wed, Mar 3, 1999	10.75	10.75	10.69	10.69
1709	NYSE	DNP	Tue, Mar 2, 1999	10.81	10.81	10.63	10.69
1708	NYSE	DNP	Mon, Mar 1, 1999	10.81	10.81	10.75	10.75
1707	NYSE	DNP	Fri, Feb 26, 1999	10.81	10.88	10.75	10.81
1706	NYSE	DNP	Thu, Feb 25, 1999	10.88	10.88	10.75	10.81
1705	NYSE	DNP	Wed, Feb 24, 1999	10.81	10.88	10.75	10.81
1704	NYSE	DNP	Tue, Feb 23, 1999	10.88	10.94	10.81	10.94
1703	NYSE	DNP	Mon, Feb 22, 1999	10.88	11.00	10.75	11.00
1702	NYSE	DNP	Fri, Feb 19, 1999	10.88	10.88	10.75	10.88
1701	NYSE	DNP	Thu, Feb 18, 1999	10.88	10.88	10.81	10.88
1700	NYSE	DNP	Wed, Feb 17, 1999	10.75	10.88	10.75	10.88
1699	NYSE	DNP	Tue, Feb 16, 1999	10.81	10.88	10.75	10.75
1698	NYSE	DNP	Fri, Feb 12, 1999	11.00	11.00	10.81	10.81
1697	NYSE	DNP	Thu, Feb 11, 1999	11.06	11.06	10.94	11.00
1696	NYSE	DNP	Wed, Feb 10, 1999	11.00	11.06	10.94	11.06
1695	NYSE	DNP	Tue, Feb 9, 1999	11.00	11.06	10.94	11.00
1694	NYSE	DNP	Mon, Feb 8, 1999	11.00	11.06	11.00	11.00
1693	NYSE	DNP	Fri, Feb 5, 1999	11.00	11.13	11.00	11.00
1692	NYSE	DNP	Thu, Feb 4, 1999	11.00	11.06	10.94	10.94
1691	NYSE	DNP	Wed, Feb 3, 1999	11.00	11.06	10.94	11.06
1690	NYSE	DNP	Tue, Feb 2, 1999	11.00	11.00	10.88	11.00
1689	NYSE	DNP	Mon, Feb 1, 1999	10.94	11.00	10.88	11.00
1688	NYSE	DNP	Fri, Jan 29, 1999	10.94	11.00	10.94	10.94
1687	NYSE	DNP	Thu, Jan 28, 1999	10.94	11.00	10.88	10.88
1686	NYSE	DNP	Wed, Jan 27, 1999	10.88	11.00	10.88	11.00
1685	NYSE	DNP	Tue, Jan 26, 1999	11.06	11.13	11.00	11.13
1684	NYSE	DNP	Mon, Jan 25, 1999	11.00	11.13	10.94	11.00
1683	NYSE	DNP	Fri, Jan 22, 1999	11.13	11.19	11.00	11.13
1682	NYSE	DNP	Thu, Jan 21, 1999	11.00	11.25	11.00	11.13
1681	NYSE	DNP	Wed, Jan 20, 1999	11.06	11.06	10.94	11.00
1680	NYSE	DNP	Tue, Jan 19, 1999	11.13	11.19	11.00	11.00
1679	NYSE	DNP	Fri, Jan 15, 1999	11.19	11.25	11.06	11.25
1678	NYSE	DNP	Thu, Jan 14, 1999	11.13	11.31	11.13	11.25
1677	NYSE	DNP	Wed, Jan 13, 1999	11.13	11.25	11.06	11.19
1676	NYSE	DNP	Tue, Jan 12, 1999	11.00	11.19	10.94	11.19
1675	NYSE	DNP	Mon, Jan 11, 1999	10.88	10.94	10.75	10.94
1674	NYSE	DNP	Fri, Jan 8, 1999	11.19	11.19	10.94	10.94
1673	NYSE	DNP	Thu, Jan 7, 1999	11.13	11.25	11.13	11.19
1672	NYSE	DNP	Wed, Jan 6, 1999	11.19	11.25	11.13	11.13
1671	NYSE	DNP	Tue, Jan 5, 1999	11.13	11.19	11.06	11.19
1670	NYSE	DNP	Mon, Jan 4, 1999	11.25	11.25	11.13	11.19
1669	NYSE	DNP	Thu, Dec 31, 1998	11.25	11.25	11.13	11.25
1668	NYSE	DNP	Wed, Dec 30, 1998	11.19	11.25	11.13	11.19
1667	NYSE	DNP	Tue, Dec 29, 1998	11.25	11.31	11.19	11.25
1666	NYSE	DNP	Mon, Dec 28, 1998	11.38	11.38	11.31	11.38
1665	NYSE	DNP	Thu, Dec 24, 1998	11.38	11.38	11.31	11.31
1664	NYSE	DNP	Wed, Dec 23, 1998	11.31	11.38	11.31	11.31
1663	NYSE	DNP	Tue, Dec 22, 1998	11.38	11.44	11.31	11.31
1662	NYSE	DNP	Mon, Dec 21, 1998	11.44	11.50	11.38	11.44
1661	NYSE	DNP	Fri, Dec 18, 1998	11.38	11.44	11.31	11.44
1660	NYSE	DNP	Thu, Dec 17, 1998	11.38	11.38	11.25	11.38
1659	NYSE	DNP	Wed, Dec 16, 1998	11.38	11.38	11.25	11.25
1658	NYSE	DNP	Tue, Dec 15, 1998	11.44	11.44	11.31	11.31
1657	NYSE	DNP	Mon, Dec 14, 1998	11.31	11.44	11.25	11.44
1656	NYSE	DNP	Fri, Dec 11, 1998	11.25	11.38	11.25	11.31
1655	NYSE	DNP	Thu, Dec 10, 1998	11.19	11.31	11.13	11.31
1654	NYSE	DNP	Wed, Dec 9, 1998	11.13	11.19	11.13	11.19
1653	NYSE	DNP	Tue, Dec 8, 1998	11.13	11.19	11.06	11.13
1652	NYSE	DNP	Mon, Dec 7, 1998	11.19	11.19	11.06	11.13
1651	NYSE	DNP	Fri, Dec 4, 1998	11.19	11.19	11.06	11.13
1650	NYSE	DNP	Thu, Dec 3, 1998	11.19	11.25	11.06	11.19
1649	NYSE	DNP	Wed, Dec 2, 1998	11.19	11.25	11.13	11.19
1648	NYSE	DNP	Tue, Dec 1, 1998	11.25	11.31	11.13	11.25
1647	NYSE	DNP	Mon, Nov 30, 1998	11.38	11.38	11.19	11.19
1646	NYSE	DNP	Fri, Nov 27, 1998	11.44	11.44	11.25	11.31
1645	NYSE	DNP	Wed, Nov 25, 1998	11.38	11.44	11.31	11.31
1644	NYSE	DNP	Tue, Nov 24, 1998	11.38	11.50	11.31	11.50
1643	NYSE	DNP	Mon, Nov 23, 1998	11.25	11.44	11.25	11.38
1642	NYSE	DNP	Fri, Nov 20, 1998	11.25	11.31	11.19	11.31
1641	NYSE	DNP	Thu, Nov 19, 1998	11.31	11.31	11.19	11.19
1640	NYSE	DNP	Wed, Nov 18, 1998	11.31	11.38	11.25	11.25
1639	NYSE	DNP	Tue, Nov 17, 1998	11.38	11.38	11.19	11.19
1638	NYSE	DNP	Mon, Nov 16, 1998	11.25	11.38	11.13	11.38
1637	NYSE	DNP	Fri, Nov 13, 1998	11.19	11.25	11.13	11.19
1636	NYSE	DNP	Thu, Nov 12, 1998	11.19	11.25	11.13	11.13
1635	NYSE	DNP	Wed, Nov 11, 1998	11.19	11.19	11.13	11.13
1634	NYSE	DNP	Tue, Nov 10, 1998	11.06	11.13	11.00	11.13
1633	NYSE	DNP	Mon, Nov 9, 1998	11.06	11.06	11.00	11.00
1632	NYSE	DNP	Fri, Nov 6, 1998	11.00	11.06	10.88	11.00
1631	NYSE	DNP	Thu, Nov 5, 1998	11.00	11.06	10.94	11.06
1630	NYSE	DNP	Wed, Nov 4, 1998	10.94	11.00	10.94	11.00
1629	NYSE	DNP	Tue, Nov 3, 1998	11.00	11.06	10.94	11.00
1628	NYSE	DNP	Mon, Nov 2, 1998	11.00	11.06	11.00	11.00
1627	NYSE	DNP	Fri, Oct 30, 1998	11.06	11.13	11.00	11.06
1626	NYSE	DNP	Thu, Oct 29, 1998	11.06	11.06	11.00	11.06
1625	NYSE	DNP	Wed, Oct 28, 1998	11.00	11.06	10.94	11.00
1624	NYSE	DNP	Tue, Oct 27, 1998	10.81	11.06	10.81	11.06
1623	NYSE	DNP	Mon, Oct 26, 1998	10.81	10.94	10.81	10.94
1622	NYSE	DNP	Fri, Oct 23, 1998	11.00	11.00	10.81	10.81
1621	NYSE	DNP	Thu, Oct 22, 1998	11.00	11.06	11.00	11.00
1620	NYSE	DNP	Wed, Oct 21, 1998	11.00	11.06	10.94	11.00
1619	NYSE	DNP	Tue, Oct 20, 1998	11.00	11.00	10.94	11.00
1618	NYSE	DNP	Mon, Oct 19, 1998	11.00	11.06	10.94	11.00
1617	NYSE	DNP	Fri, Oct 16, 1998	11.00	11.06	10.94	11.06
1616	NYSE	DNP	Thu, Oct 15, 1998	11.00	11.06	10.88	11.00
1615	NYSE	DNP	Wed, Oct 14, 1998	10.88	11.06	10.88	11.00
1614	NYSE	DNP	Tue, Oct 13, 1998	10.75	10.88	10.69	10.88
1613	NYSE	DNP	Mon, Oct 12, 1998	10.88	10.94	10.69	10.69
1612	NYSE	DNP	Fri, Oct 9, 1998	10.88	10.88	10.63	10.88
1611	NYSE	DNP	Thu, Oct 8, 1998	11.00	11.00	10.75	10.88
1610	NYSE	DNP	Wed, Oct 7, 1998	11.06	11.19	11.00	11.00
1609	NYSE	DNP	Tue, Oct 6, 1998	11.00	11.19	11.00	11.13
1608	NYSE	DNP	Mon, Oct 5, 1998	10.94	11.06	10.94	11.00
1607	NYSE	DNP	Fri, Oct 2, 1998	11.00	11.13	10.94	11.00
1606	NYSE	DNP	Thu, Oct 1, 1998	11.06	11.06	10.88	11.00
1605	NYSE	DNP	Wed, Sep 30, 1998	10.88	11.06	10.88	11.06
1604	NYSE	DNP	Tue, Sep 29, 1998	10.88	10.94	10.75	10.94
1603	NYSE	DNP	Mon, Sep 28, 1998	11.00	11.06	10.88	10.94
1602	NYSE	DNP	Fri, Sep 25, 1998	11.00	11.06	10.94	11.00
1601	NYSE	DNP	Thu, Sep 24, 1998	10.88	11.00	10.88	11.00
1600	NYSE	DNP	Wed, Sep 23, 1998	10.75	10.94	10.69	10.88
1599	NYSE	DNP	Tue, Sep 22, 1998	10.69	10.75	10.63	10.75
1598	NYSE	DNP	Mon, Sep 21, 1998	10.69	10.69	10.63	10.69
1597	NYSE	DNP	Fri, Sep 18, 1998	10.63	10.69	10.63	10.69
1596	NYSE	DNP	Thu, Sep 17, 1998	10.69	10.69	10.56	10.63
1595	NYSE	DNP	Wed, Sep 16, 1998	10.69	10.75	10.63	10.63
1594	NYSE	DNP	Tue, Sep 15, 1998	10.69	10.75	10.63	10.69
1593	NYSE	DNP	Mon, Sep 14, 1998	10.75	10.75	10.63	10.63
1592	NYSE	DNP	Fri, Sep 11, 1998	10.69	10.75	10.63	10.63
1591	NYSE	DNP	Thu, Sep 10, 1998	10.69	10.75	10.56	10.69
1590	NYSE	DNP	Wed, Sep 9, 1998	10.56	10.69	10.56	10.63
1589	NYSE	DNP	Tue, Sep 8, 1998	10.50	10.63	10.44	10.56
1588	NYSE	DNP	Fri, Sep 4, 1998	10.44	10.50	10.38	10.50
1587	NYSE	DNP	Thu, Sep 3, 1998	10.44	10.44	10.31	10.38
1586	NYSE	DNP	Wed, Sep 2, 1998	10.13	10.50	10.13	10.44
1585	NYSE	DNP	Tue, Sep 1, 1998	10.25	10.31	10.00	10.13
1584	NYSE	DNP	Mon, Aug 31, 1998	10.19	10.31	10.13	10.31
1583	NYSE	DNP	Fri, Aug 28, 1998	10.31	10.31	10.19	10.19
1582	NYSE	DNP	Thu, Aug 27, 1998	10.44	10.56	10.25	10.25
1581	NYSE	DNP	Wed, Aug 26, 1998	10.44	10.56	10.44	10.50
1580	NYSE	DNP	Tue, Aug 25, 1998	10.44	10.50	10.38	10.50
1579	NYSE	DNP	Mon, Aug 24, 1998	10.50	10.50	10.44	10.50
1578	NYSE	DNP	Fri, Aug 21, 1998	10.44	10.56	10.38	10.50
1577	NYSE	DNP	Thu, Aug 20, 1998	10.50	10.56	10.38	10.50
1576	NYSE	DNP	Wed, Aug 19, 1998	10.50	10.56	10.44	10.56
1575	NYSE	DNP	Tue, Aug 18, 1998	10.50	10.56	10.44	10.56
1574	NYSE	DNP	Mon, Aug 17, 1998	10.38	10.50	10.31	10.44
1573	NYSE	DNP	Fri, Aug 14, 1998	10.38	10.44	10.31	10.38
1572	NYSE	DNP	Thu, Aug 13, 1998	10.25	10.38	10.25	10.38
1571	NYSE	DNP	Wed, Aug 12, 1998	10.19	10.38	10.19	10.25
1570	NYSE	DNP	Tue, Aug 11, 1998	10.19	10.25	10.13	10.25
1569	NYSE	DNP	Mon, Aug 10, 1998	10.19	10.25	10.13	10.25
1568	NYSE	DNP	Fri, Aug 7, 1998	10.13	10.25	10.13	10.13
1567	NYSE	DNP	Thu, Aug 6, 1998	10.25	10.25	10.13	10.13
1566	NYSE	DNP	Wed, Aug 5, 1998	10.19	10.25	10.19	10.19
1565	NYSE	DNP	Tue, Aug 4, 1998	10.44	10.44	10.19	10.19
1564	NYSE	DNP	Mon, Aug 3, 1998	10.44	10.44	10.31	10.38
1563	NYSE	DNP	Fri, Jul 31, 1998	10.44	10.44	10.38	10.38
1562	NYSE	DNP	Thu, Jul 30, 1998	10.44	10.44	10.38	10.38
1561	NYSE	DNP	Wed, Jul 29, 1998	10.44	10.50	10.38	10.44
1560	NYSE	DNP	Tue, Jul 28, 1998	10.50	10.50	10.38	10.50
1559	NYSE	DNP	Mon, Jul 27, 1998	10.50	10.50	10.44	10.44
1558	NYSE	DNP	Fri, Jul 24, 1998	10.56	10.56	10.44	10.44
1557	NYSE	DNP	Thu, Jul 23, 1998	10.63	10.63	10.50	10.56
1556	NYSE	DNP	Wed, Jul 22, 1998	10.56	10.63	10.50	10.63
1555	NYSE	DNP	Tue, Jul 21, 1998	10.56	10.63	10.50	10.56
1554	NYSE	DNP	Mon, Jul 20, 1998	10.63	10.69	10.50	10.50
1553	NYSE	DNP	Fri, Jul 17, 1998	10.69	10.69	10.63	10.69
1552	NYSE	DNP	Thu, Jul 16, 1998	10.69	10.75	10.63	10.63
1551	NYSE	DNP	Wed, Jul 15, 1998	10.75	10.75	10.69	10.69
1550	NYSE	DNP	Tue, Jul 14, 1998	10.69	10.75	10.63	10.69
1549	NYSE	DNP	Mon, Jul 13, 1998	10.63	10.75	10.56	10.75
1548	NYSE	DNP	Fri, Jul 10, 1998	10.56	10.63	10.50	10.63
1547	NYSE	DNP	Thu, Jul 9, 1998	10.56	10.56	10.50	10.56
1546	NYSE	DNP	Wed, Jul 8, 1998	10.63	10.63	10.56	10.56
1545	NYSE	DNP	Tue, Jul 7, 1998	10.63	10.63	10.56	10.56
1544	NYSE	DNP	Mon, Jul 6, 1998	10.50	10.63	10.44	10.56
1543	NYSE	DNP	Thu, Jul 2, 1998	10.50	10.56	10.44	10.44
1542	NYSE	DNP	Wed, Jul 1, 1998	10.38	10.50	10.31	10.50
1541	NYSE	DNP	Tue, Jun 30, 1998	10.31	10.38	10.31	10.38
1540	NYSE	DNP	Mon, Jun 29, 1998	10.25	10.38	10.25	10.31
1539	NYSE	DNP	Fri, Jun 26, 1998	10.19	10.31	10.19	10.31
1538	NYSE	DNP	Thu, Jun 25, 1998	10.25	10.38	10.25	10.31
1537	NYSE	DNP	Wed, Jun 24, 1998	10.38	10.44	10.19	10.31
1536	NYSE	DNP	Tue, Jun 23, 1998	10.50	10.50	10.38	10.38
1535	NYSE	DNP	Mon, Jun 22, 1998	10.56	10.56	10.44	10.44
1534	NYSE	DNP	Fri, Jun 19, 1998	10.63	10.63	10.50	10.56
1533	NYSE	DNP	Thu, Jun 18, 1998	10.63	10.69	10.56	10.56
1532	NYSE	DNP	Wed, Jun 17, 1998	10.63	10.69	10.63	10.63
1531	NYSE	DNP	Tue, Jun 16, 1998	10.69	10.69	10.63	10.69
1530	NYSE	DNP	Mon, Jun 15, 1998	10.69	10.69	10.63	10.63
1529	NYSE	DNP	Fri, Jun 12, 1998	10.63	10.69	10.63	10.69
1528	NYSE	DNP	Thu, Jun 11, 1998	10.69	10.75	10.63	10.69
1527	NYSE	DNP	Wed, Jun 10, 1998	10.63	10.75	10.56	10.75
1526	NYSE	DNP	Tue, Jun 9, 1998	10.56	10.63	10.56	10.56
1525	NYSE	DNP	Mon, Jun 8, 1998	10.56	10.63	10.56	10.63
1524	NYSE	DNP	Fri, Jun 5, 1998	10.56	10.69	10.50	10.63
1523	NYSE	DNP	Thu, Jun 4, 1998	10.56	10.63	10.50	10.50
1522	NYSE	DNP	Wed, Jun 3, 1998	10.56	10.63	10.56	10.56
1521	NYSE	DNP	Tue, Jun 2, 1998	10.50	10.56	10.44	10.50
1520	NYSE	DNP	Mon, Jun 1, 1998	10.31	10.56	10.31	10.44
1519	NYSE	DNP	Fri, May 29, 1998	10.31	10.38	10.25	10.38
1518	NYSE	DNP	Thu, May 28, 1998	10.25	10.31	10.25	10.31
1517	NYSE	DNP	Wed, May 27, 1998	10.25	10.31	10.19	10.31
1516	NYSE	DNP	Tue, May 26, 1998	10.19	10.31	10.19	10.25
1515	NYSE	DNP	Fri, May 22, 1998	10.25	10.25	10.13	10.25
1514	NYSE	DNP	Thu, May 21, 1998	10.13	10.25	10.13	10.19
1513	NYSE	DNP	Wed, May 20, 1998	10.19	10.25	10.13	10.19
1512	NYSE	DNP	Tue, May 19, 1998	10.19	10.19	10.13	10.13
1511	NYSE	DNP	Mon, May 18, 1998	10.25	10.25	10.13	10.13
1510	NYSE	DNP	Fri, May 15, 1998	10.25	10.25	10.13	10.25
1509	NYSE	DNP	Thu, May 14, 1998	10.19	10.25	10.13	10.19
1508	NYSE	DNP	Wed, May 13, 1998	10.25	10.25	10.19	10.19
1507	NYSE	DNP	Tue, May 12, 1998	10.13	10.25	10.13	10.19
1506	NYSE	DNP	Mon, May 11, 1998	10.06	10.13	10.00	10.13
1505	NYSE	DNP	Fri, May 8, 1998	10.00	10.06	10.00	10.06
1504	NYSE	DNP	Thu, May 7, 1998	10.06	10.13	10.00	10.06
1503	NYSE	DNP	Wed, May 6, 1998	10.13	10.19	10.06	10.06
1502	NYSE	DNP	Tue, May 5, 1998	10.06	10.13	10.06	10.13
1501	NYSE	DNP	Mon, May 4, 1998	10.06	10.19	10.06	10.06
1500	NYSE	DNP	Fri, May 1, 1998	10.00	10.13	10.00	10.06
1499	NYSE	DNP	Thu, Apr 30, 1998	10.00	10.06	9.94	10.06
1498	NYSE	DNP	Wed, Apr 29, 1998	9.94	10.00	9.94	10.00
1497	NYSE	DNP	Tue, Apr 28, 1998	9.94	10.00	9.88	10.00
1496	NYSE	DNP	Mon, Apr 27, 1998	10.13	10.13	9.94	9.94
1495	NYSE	DNP	Fri, Apr 24, 1998	10.19	10.19	10.13	10.19
1494	NYSE	DNP	Thu, Apr 23, 1998	10.31	10.31	10.13	10.13
1493	NYSE	DNP	Wed, Apr 22, 1998	10.38	10.44	10.31	10.31
1492	NYSE	DNP	Tue, Apr 21, 1998	10.44	10.44	10.38	10.38
1491	NYSE	DNP	Mon, Apr 20, 1998	10.50	10.50	10.38	10.38
1490	NYSE	DNP	Fri, Apr 17, 1998	10.50	10.56	10.44	10.50
1489	NYSE	DNP	Thu, Apr 16, 1998	10.50	10.56	10.50	10.50
1488	NYSE	DNP	Wed, Apr 15, 1998	10.50	10.56	10.50	10.50
1487	NYSE	DNP	Tue, Apr 14, 1998	10.50	10.56	10.44	10.56
1486	NYSE	DNP	Mon, Apr 13, 1998	10.44	10.50	10.44	10.50
1485	NYSE	DNP	Thu, Apr 9, 1998	10.50	10.50	10.44	10.50
1484	NYSE	DNP	Wed, Apr 8, 1998	10.50	10.50	10.38	10.44
1483	NYSE	DNP	Tue, Apr 7, 1998	10.50	10.50	10.44	10.44
1482	NYSE	DNP	Mon, Apr 6, 1998	10.50	10.50	10.38	10.50
1481	NYSE	DNP	Fri, Apr 3, 1998	10.50	10.56	10.44	10.50
1480	NYSE	DNP	Thu, Apr 2, 1998	10.50	10.50	10.44	10.50
1479	NYSE	DNP	Wed, Apr 1, 1998	10.50	10.56	10.44	10.56
1478	NYSE	DNP	Tue, Mar 31, 1998	10.50	10.56	10.50	10.50
1477	NYSE	DNP	Mon, Mar 30, 1998	10.50	10.63	10.50	10.50
1476	NYSE	DNP	Fri, Mar 27, 1998	10.63	10.69	10.50	10.50
1475	NYSE	DNP	Thu, Mar 26, 1998	10.69	10.75	10.63	10.69
1474	NYSE	DNP	Wed, Mar 25, 1998	10.69	10.75	10.63	10.69
1473	NYSE	DNP	Tue, Mar 24, 1998	10.56	10.75	10.50	10.69
1472	NYSE	DNP	Mon, Mar 23, 1998	10.50	10.63	10.50	10.50
1471	NYSE	DNP	Fri, Mar 20, 1998	10.38	10.50	10.38	10.50
1470	NYSE	DNP	Thu, Mar 19, 1998	10.44	10.50	10.38	10.44
1469	NYSE	DNP	Wed, Mar 18, 1998	10.50	10.50	10.44	10.44
1468	NYSE	DNP	Tue, Mar 17, 1998	10.50	10.50	10.44	10.44
1467	NYSE	DNP	Mon, Mar 16, 1998	10.44	10.50	10.38	10.50
1466	NYSE	DNP	Fri, Mar 13, 1998	10.38	10.44	10.38	10.38
1465	NYSE	DNP	Thu, Mar 12, 1998	10.44	10.44	10.38	10.44
1464	NYSE	DNP	Wed, Mar 11, 1998	10.44	10.50	10.38	10.44
1463	NYSE	DNP	Tue, Mar 10, 1998	10.38	10.44	10.31	10.38
1462	NYSE	DNP	Mon, Mar 9, 1998	10.31	10.38	10.31	10.38
1461	NYSE	DNP	Fri, Mar 6, 1998	10.31	10.44	10.31	10.38
1460	NYSE	DNP	Thu, Mar 5, 1998	10.44	10.44	10.31	10.31
1459	NYSE	DNP	Wed, Mar 4, 1998	10.44	10.50	10.38	10.44
1458	NYSE	DNP	Tue, Mar 3, 1998	10.50	10.56	10.44	10.44
1457	NYSE	DNP	Mon, Mar 2, 1998	10.56	10.63	10.50	10.50
1456	NYSE	DNP	Fri, Feb 27, 1998	10.56	10.63	10.56	10.56
1455	NYSE	DNP	Thu, Feb 26, 1998	10.63	10.63	10.50	10.56
1454	NYSE	DNP	Wed, Feb 25, 1998	10.63	10.63	10.56	10.63
1453	NYSE	DNP	Tue, Feb 24, 1998	10.63	10.69	10.63	10.63
1452	NYSE	DNP	Mon, Feb 23, 1998	10.69	10.69	10.63	10.69
1451	NYSE	DNP	Fri, Feb 20, 1998	10.69	10.69	10.63	10.63
1450	NYSE	DNP	Thu, Feb 19, 1998	10.63	10.69	10.56	10.63
1449	NYSE	DNP	Wed, Feb 18, 1998	10.69	10.69	10.56	10.63
1448	NYSE	DNP	Tue, Feb 17, 1998	10.63	10.69	10.56	10.69
1447	NYSE	DNP	Fri, Feb 13, 1998	10.69	10.75	10.63	10.69
1446	NYSE	DNP	Thu, Feb 12, 1998	10.63	10.69	10.63	10.69
1445	NYSE	DNP	Wed, Feb 11, 1998	10.63	10.69	10.63	10.63
1444	NYSE	DNP	Tue, Feb 10, 1998	10.56	10.75	10.56	10.63
1443	NYSE	DNP	Mon, Feb 9, 1998	10.63	10.63	10.50	10.50
1442	NYSE	DNP	Fri, Feb 6, 1998	10.56	10.63	10.50	10.56
1441	NYSE	DNP	Thu, Feb 5, 1998	10.56	10.63	10.56	10.63
1440	NYSE	DNP	Wed, Feb 4, 1998	10.63	10.63	10.50	10.63
1439	NYSE	DNP	Tue, Feb 3, 1998	10.56	10.63	10.56	10.63
1438	NYSE	DNP	Mon, Feb 2, 1998	10.50	10.63	10.50	10.63
1437	NYSE	DNP	Fri, Jan 30, 1998	10.56	10.63	10.56	10.63
1436	NYSE	DNP	Thu, Jan 29, 1998	10.50	10.63	10.44	10.50
1435	NYSE	DNP	Wed, Jan 28, 1998	10.56	10.56	10.50	10.56
1434	NYSE	DNP	Tue, Jan 27, 1998	10.56	10.63	10.56	10.56
1433	NYSE	DNP	Mon, Jan 26, 1998	10.56	10.63	10.56	10.56
1432	NYSE	DNP	Fri, Jan 23, 1998	10.63	10.69	10.56	10.56
1431	NYSE	DNP	Thu, Jan 22, 1998	10.56	10.63	10.50	10.63
1430	NYSE	DNP	Wed, Jan 21, 1998	10.56	10.56	10.50	10.50
1429	NYSE	DNP	Tue, Jan 20, 1998	10.56	10.63	10.50	10.56
1428	NYSE	DNP	Fri, Jan 16, 1998	10.63	10.63	10.50	10.50
1427	NYSE	DNP	Thu, Jan 15, 1998	10.63	10.63	10.50	10.63
1426	NYSE	DNP	Wed, Jan 14, 1998	10.50	10.63	10.50	10.63
1425	NYSE	DNP	Tue, Jan 13, 1998	10.38	10.50	10.38	10.50
1424	NYSE	DNP	Mon, Jan 12, 1998	10.31	10.44	10.25	10.44
1423	NYSE	DNP	Fri, Jan 9, 1998	10.31	10.38	10.25	10.25
1422	NYSE	DNP	Thu, Jan 8, 1998	10.31	10.38	10.25	10.31
1421	NYSE	DNP	Wed, Jan 7, 1998	10.31	10.38	10.25	10.31
1420	NYSE	DNP	Tue, Jan 6, 1998	10.31	10.38	10.31	10.38
1419	NYSE	DNP	Mon, Jan 5, 1998	10.25	10.44	10.25	10.44
1418	NYSE	DNP	Fri, Jan 2, 1998	10.13	10.25	10.13	10.25
1417	NYSE	DNP	Wed, Dec 31, 1997	10.00	10.13	10.00	10.13
1416	NYSE	DNP	Tue, Dec 30, 1997	10.00	10.06	9.94	10.06
1415	NYSE	DNP	Mon, Dec 29, 1997	9.94	10.00	9.63	9.94
1414	NYSE	DNP	Fri, Dec 26, 1997	9.94	10.00	9.94	10.00
1413	NYSE	DNP	Wed, Dec 24, 1997	10.00	10.06	9.94	9.94
1412	NYSE	DNP	Tue, Dec 23, 1997	10.00	10.00	9.94	9.94
1411	NYSE	DNP	Mon, Dec 22, 1997	10.00	10.00	9.94	9.94
1410	NYSE	DNP	Fri, Dec 19, 1997	10.06	10.06	9.88	10.00
1409	NYSE	DNP	Thu, Dec 18, 1997	10.19	10.25	10.00	10.00
1408	NYSE	DNP	Wed, Dec 17, 1997	10.19	10.19	10.13	10.19
1407	NYSE	DNP	Tue, Dec 16, 1997	10.13	10.19	10.13	10.13
1406	NYSE	DNP	Mon, Dec 15, 1997	10.06	10.19	10.06	10.06
1405	NYSE	DNP	Fri, Dec 12, 1997	10.13	10.13	10.06	10.06
1404	NYSE	DNP	Thu, Dec 11, 1997	10.06	10.13	10.06	10.06
1403	NYSE	DNP	Wed, Dec 10, 1997	10.06	10.13	10.00	10.06
1402	NYSE	DNP	Tue, Dec 9, 1997	10.06	10.13	10.00	10.06
1401	NYSE	DNP	Mon, Dec 8, 1997	10.13	10.13	10.00	10.06
1400	NYSE	DNP	Fri, Dec 5, 1997	10.06	10.13	10.00	10.06
1399	NYSE	DNP	Thu, Dec 4, 1997	10.06	10.13	10.06	10.06
1398	NYSE	DNP	Wed, Dec 3, 1997	10.06	10.13	10.06	10.06
1397	NYSE	DNP	Tue, Dec 2, 1997	10.13	10.13	10.06	10.06
1396	NYSE	DNP	Mon, Dec 1, 1997	10.00	10.19	10.00	10.13
1395	NYSE	DNP	Fri, Nov 28, 1997	10.00	10.06	9.94	10.06
1394	NYSE	DNP	Wed, Nov 26, 1997	10.00	10.00	9.94	9.94
1393	NYSE	DNP	Tue, Nov 25, 1997	9.94	10.00	9.88	9.88
1392	NYSE	DNP	Mon, Nov 24, 1997	10.00	10.06	9.94	9.94
1391	NYSE	DNP	Fri, Nov 21, 1997	10.06	10.13	9.94	10.00
1390	NYSE	DNP	Thu, Nov 20, 1997	10.06	10.13	10.06	10.13
1389	NYSE	DNP	Wed, Nov 19, 1997	10.13	10.19	10.06	10.06
1388	NYSE	DNP	Tue, Nov 18, 1997	10.06	10.13	9.94	10.13
1387	NYSE	DNP	Mon, Nov 17, 1997	9.88	10.06	9.88	10.00
1386	NYSE	DNP	Fri, Nov 14, 1997	9.88	9.94	9.81	9.88
1385	NYSE	DNP	Thu, Nov 13, 1997	9.81	9.88	9.75	9.88
1384	NYSE	DNP	Wed, Nov 12, 1997	9.75	9.81	9.75	9.75
1383	NYSE	DNP	Tue, Nov 11, 1997	9.75	9.88	9.75	9.88
1382	NYSE	DNP	Mon, Nov 10, 1997	9.88	9.88	9.75	9.81
1381	NYSE	DNP	Fri, Nov 7, 1997	9.81	9.88	9.75	9.81
1380	NYSE	DNP	Thu, Nov 6, 1997	9.88	9.88	9.81	9.81
1379	NYSE	DNP	Wed, Nov 5, 1997	9.81	9.88	9.75	9.81
1378	NYSE	DNP	Tue, Nov 4, 1997	9.81	9.81	9.75	9.75
1377	NYSE	DNP	Mon, Nov 3, 1997	9.75	9.81	9.69	9.81
1376	NYSE	DNP	Fri, Oct 31, 1997	9.69	9.81	9.69	9.81
1375	NYSE	DNP	Thu, Oct 30, 1997	9.63	9.75	9.63	9.69
1374	NYSE	DNP	Wed, Oct 29, 1997	9.44	9.69	9.44	9.63
1373	NYSE	DNP	Tue, Oct 28, 1997	9.25	9.44	9.19	9.44
1372	NYSE	DNP	Mon, Oct 27, 1997	9.50	9.56	9.44	9.50
1371	NYSE	DNP	Fri, Oct 24, 1997	9.56	9.56	9.50	9.50
1370	NYSE	DNP	Thu, Oct 23, 1997	9.56	9.63	9.50	9.56
1369	NYSE	DNP	Wed, Oct 22, 1997	9.56	9.63	9.56	9.56
1368	NYSE	DNP	Tue, Oct 21, 1997	9.50	9.63	9.50	9.63
1367	NYSE	DNP	Mon, Oct 20, 1997	9.50	9.56	9.44	9.50
1366	NYSE	DNP	Fri, Oct 17, 1997	9.56	9.63	9.38	9.44
1365	NYSE	DNP	Thu, Oct 16, 1997	9.63	9.69	9.56	9.56
1364	NYSE	DNP	Wed, Oct 15, 1997	9.69	9.69	9.63	9.63
1363	NYSE	DNP	Tue, Oct 14, 1997	9.69	9.75	9.63	9.69
1362	NYSE	DNP	Mon, Oct 13, 1997	9.69	9.75	9.63	9.75
1361	NYSE	DNP	Fri, Oct 10, 1997	9.75	9.81	9.63	9.69
1360	NYSE	DNP	Thu, Oct 9, 1997	9.75	9.81	9.75	9.81
1359	NYSE	DNP	Wed, Oct 8, 1997	9.88	9.88	9.75	9.75
1358	NYSE	DNP	Tue, Oct 7, 1997	9.81	9.88	9.75	9.81
1357	NYSE	DNP	Mon, Oct 6, 1997	9.75	9.75	9.69	9.69
1356	NYSE	DNP	Fri, Oct 3, 1997	9.75	9.81	9.69	9.75
1355	NYSE	DNP	Thu, Oct 2, 1997	9.69	9.81	9.69	9.69
1354	NYSE	DNP	Wed, Oct 1, 1997	9.69	9.81	9.69	9.75
1353	NYSE	DNP	Tue, Sep 30, 1997	9.69	9.81	9.69	9.75
1352	NYSE	DNP	Mon, Sep 29, 1997	9.75	9.75	9.69	9.75
1351	NYSE	DNP	Fri, Sep 26, 1997	9.69	9.75	9.69	9.75
1350	NYSE	DNP	Thu, Sep 25, 1997	9.75	9.81	9.69	9.69
1349	NYSE	DNP	Wed, Sep 24, 1997	9.69	9.81	9.63	9.75
1348	NYSE	DNP	Tue, Sep 23, 1997	9.69	9.69	9.63	9.69
1347	NYSE	DNP	Mon, Sep 22, 1997	9.56	9.69	9.56	9.63
1346	NYSE	DNP	Fri, Sep 19, 1997	9.56	9.63	9.56	9.56
1345	NYSE	DNP	Thu, Sep 18, 1997	9.56	9.63	9.56	9.56
1344	NYSE	DNP	Wed, Sep 17, 1997	9.56	9.63	9.56	9.56
1343	NYSE	DNP	Tue, Sep 16, 1997	9.63	9.63	9.50	9.56
1342	NYSE	DNP	Mon, Sep 15, 1997	9.63	9.63	9.50	9.63
1341	NYSE	DNP	Fri, Sep 12, 1997	9.56	9.63	9.56	9.63
1340	NYSE	DNP	Thu, Sep 11, 1997	9.50	9.63	9.50	9.63
1339	NYSE	DNP	Wed, Sep 10, 1997	9.50	9.56	9.44	9.50
1338	NYSE	DNP	Tue, Sep 9, 1997	9.50	9.50	9.44	9.44
1337	NYSE	DNP	Mon, Sep 8, 1997	9.44	9.50	9.44	9.50
1336	NYSE	DNP	Fri, Sep 5, 1997	9.44	9.50	9.44	9.44
1335	NYSE	DNP	Thu, Sep 4, 1997	9.44	9.50	9.44	9.44
1334	NYSE	DNP	Wed, Sep 3, 1997	9.50	9.50	9.44	9.50
1333	NYSE	DNP	Tue, Sep 2, 1997	9.44	9.50	9.44	9.50
1332	NYSE	DNP	Fri, Aug 29, 1997	9.44	9.50	9.44	9.44
1331	NYSE	DNP	Thu, Aug 28, 1997	9.38	9.44	9.38	9.38
1330	NYSE	DNP	Wed, Aug 27, 1997	9.44	9.44	9.38	9.38
1329	NYSE	DNP	Tue, Aug 26, 1997	9.44	9.50	9.38	9.50
1328	NYSE	DNP	Mon, Aug 25, 1997	9.44	9.50	9.44	9.44
1327	NYSE	DNP	Fri, Aug 22, 1997	9.44	9.44	9.38	9.44
1326	NYSE	DNP	Thu, Aug 21, 1997	9.50	9.56	9.44	9.44
1325	NYSE	DNP	Wed, Aug 20, 1997	9.50	9.56	9.44	9.56
1324	NYSE	DNP	Tue, Aug 19, 1997	9.50	9.50	9.44	9.44
1323	NYSE	DNP	Mon, Aug 18, 1997	9.38	9.50	9.38	9.50
1322	NYSE	DNP	Fri, Aug 15, 1997	9.38	9.50	9.38	9.38
1321	NYSE	DNP	Thu, Aug 14, 1997	9.38	9.50	9.38	9.44
1320	NYSE	DNP	Wed, Aug 13, 1997	9.38	9.38	9.31	9.31
1319	NYSE	DNP	Tue, Aug 12, 1997	9.25	9.38	9.25	9.38
1318	NYSE	DNP	Mon, Aug 11, 1997	9.19	9.31	9.19	9.31
1317	NYSE	DNP	Fri, Aug 8, 1997	9.25	9.25	9.13	9.19
1316	NYSE	DNP	Thu, Aug 7, 1997	9.31	9.31	9.25	9.31
1315	NYSE	DNP	Wed, Aug 6, 1997	9.25	9.31	9.19	9.25
1314	NYSE	DNP	Tue, Aug 5, 1997	9.25	9.25	9.13	9.19
1313	NYSE	DNP	Mon, Aug 4, 1997	9.25	9.25	9.13	9.19
1312	NYSE	DNP	Fri, Aug 1, 1997	9.31	9.31	9.19	9.25
1311	NYSE	DNP	Thu, Jul 31, 1997	9.25	9.38	9.25	9.31
1310	NYSE	DNP	Wed, Jul 30, 1997	9.31	9.31	9.25	9.25
1309	NYSE	DNP	Tue, Jul 29, 1997	9.25	9.31	9.19	9.25
1308	NYSE	DNP	Mon, Jul 28, 1997	9.19	9.31	9.19	9.31
1307	NYSE	DNP	Fri, Jul 25, 1997	9.25	9.25	9.13	9.25
1306	NYSE	DNP	Thu, Jul 24, 1997	9.25	9.25	9.13	9.13
1305	NYSE	DNP	Wed, Jul 23, 1997	9.25	9.25	9.19	9.19
1304	NYSE	DNP	Tue, Jul 22, 1997	9.13	9.25	9.13	9.19
1303	NYSE	DNP	Mon, Jul 21, 1997	9.13	9.19	9.13	9.13
1302	NYSE	DNP	Fri, Jul 18, 1997	9.13	9.19	9.00	9.19
1301	NYSE	DNP	Thu, Jul 17, 1997	9.13	9.13	9.06	9.13
1300	NYSE	DNP	Wed, Jul 16, 1997	9.00	9.13	9.00	9.06
1299	NYSE	DNP	Tue, Jul 15, 1997	9.06	9.13	9.00	9.13
1298	NYSE	DNP	Mon, Jul 14, 1997	9.06	9.13	9.00	9.06
1297	NYSE	DNP	Fri, Jul 11, 1997	9.06	9.13	9.00	9.06
1296	NYSE	DNP	Thu, Jul 10, 1997	8.94	9.06	8.94	9.00
1295	NYSE	DNP	Wed, Jul 9, 1997	8.94	9.00	8.94	9.00
1294	NYSE	DNP	Tue, Jul 8, 1997	8.88	8.94	8.88	8.88
1293	NYSE	DNP	Mon, Jul 7, 1997	8.88	8.94	8.81	8.94
1292	NYSE	DNP	Thu, Jul 3, 1997	8.88	8.88	8.81	8.88
1291	NYSE	DNP	Wed, Jul 2, 1997	8.75	8.88	8.75	8.88
1290	NYSE	DNP	Tue, Jul 1, 1997	8.69	8.81	8.69	8.75
1289	NYSE	DNP	Mon, Jun 30, 1997	8.69	8.75	8.69	8.75
1288	NYSE	DNP	Fri, Jun 27, 1997	8.75	8.75	8.69	8.69
1287	NYSE	DNP	Thu, Jun 26, 1997	8.69	8.75	8.69	8.75
1286	NYSE	DNP	Wed, Jun 25, 1997	8.75	8.81	8.69	8.69
1285	NYSE	DNP	Tue, Jun 24, 1997	8.81	8.81	8.69	8.75
1284	NYSE	DNP	Mon, Jun 23, 1997	8.63	8.88	8.63	8.75
1283	NYSE	DNP	Fri, Jun 20, 1997	8.75	8.88	8.63	8.63
1282	NYSE	DNP	Thu, Jun 19, 1997	8.88	8.88	8.75	8.75
1281	NYSE	DNP	Wed, Jun 18, 1997	8.88	8.88	8.75	8.75
1280	NYSE	DNP	Tue, Jun 17, 1997	8.75	8.88	8.75	8.88
1279	NYSE	DNP	Mon, Jun 16, 1997	8.75	8.88	8.75	8.75
1278	NYSE	DNP	Fri, Jun 13, 1997	8.88	8.88	8.75	8.75
1277	NYSE	DNP	Thu, Jun 12, 1997	8.75	8.88	8.75	8.75
1276	NYSE	DNP	Wed, Jun 11, 1997	8.75	8.88	8.63	8.63
1275	NYSE	DNP	Tue, Jun 10, 1997	8.75	8.88	8.63	8.75
1274	NYSE	DNP	Mon, Jun 9, 1997	8.75	8.75	8.63	8.75
1273	NYSE	DNP	Fri, Jun 6, 1997	8.75	8.75	8.63	8.69
1272	NYSE	DNP	Thu, Jun 5, 1997	8.75	8.75	8.63	8.69
1271	NYSE	DNP	Wed, Jun 4, 1997	8.75	8.75	8.63	8.75
1270	NYSE	DNP	Tue, Jun 3, 1997	8.75	8.75	8.63	8.75
1269	NYSE	DNP	Mon, Jun 2, 1997	8.63	8.75	8.63	8.75
1268	NYSE	DNP	Fri, May 30, 1997	8.63	8.75	8.63	8.75
1267	NYSE	DNP	Thu, May 29, 1997	8.63	8.75	8.63	8.63
1266	NYSE	DNP	Wed, May 28, 1997	8.75	8.75	8.63	8.63
1265	NYSE	DNP	Tue, May 27, 1997	8.88	8.88	8.75	8.88
1264	NYSE	DNP	Fri, May 23, 1997	8.75	8.88	8.75	8.81
1263	NYSE	DNP	Thu, May 22, 1997	8.88	8.88	8.75	8.75
1262	NYSE	DNP	Wed, May 21, 1997	8.75	8.88	8.69	8.75
1261	NYSE	DNP	Tue, May 20, 1997	8.75	8.88	8.75	8.75
1260	NYSE	DNP	Mon, May 19, 1997	8.75	8.88	8.75	8.75
1259	NYSE	DNP	Fri, May 16, 1997	8.75	8.88	8.75	8.88
1258	NYSE	DNP	Thu, May 15, 1997	8.88	8.88	8.75	8.88
1257	NYSE	DNP	Wed, May 14, 1997	8.75	8.88	8.75	8.75
1256	NYSE	DNP	Tue, May 13, 1997	8.88	8.88	8.75	8.88
1255	NYSE	DNP	Mon, May 12, 1997	8.75	8.88	8.75	8.75
1254	NYSE	DNP	Fri, May 9, 1997	8.88	8.88	8.75	8.88
1253	NYSE	DNP	Thu, May 8, 1997	8.88	8.88	8.75	8.75
1252	NYSE	DNP	Wed, May 7, 1997	8.88	8.88	8.75	8.88
1251	NYSE	DNP	Tue, May 6, 1997	8.88	9.00	8.75	8.81
1250	NYSE	DNP	Mon, May 5, 1997	8.88	9.00	8.75	9.00
1249	NYSE	DNP	Fri, May 2, 1997	8.75	8.88	8.75	8.81
1248	NYSE	DNP	Thu, May 1, 1997	8.75	8.88	8.75	8.88
1247	NYSE	DNP	Wed, Apr 30, 1997	8.75	8.88	8.75	8.88
1246	NYSE	DNP	Tue, Apr 29, 1997	8.88	8.88	8.75	8.88
1245	NYSE	DNP	Mon, Apr 28, 1997	8.75	8.88	8.75	8.75
1244	NYSE	DNP	Fri, Apr 25, 1997	8.88	8.88	8.75	8.88
1243	NYSE	DNP	Thu, Apr 24, 1997	8.75	8.88	8.69	8.75
1242	NYSE	DNP	Wed, Apr 23, 1997	8.88	8.88	8.75	8.88
1241	NYSE	DNP	Tue, Apr 22, 1997	8.75	8.88	8.75	8.88
1240	NYSE	DNP	Mon, Apr 21, 1997	8.75	8.88	8.75	8.88
1239	NYSE	DNP	Fri, Apr 18, 1997	8.75	8.88	8.63	8.75
1238	NYSE	DNP	Thu, Apr 17, 1997	8.63	8.75	8.63	8.75
1237	NYSE	DNP	Wed, Apr 16, 1997	8.63	8.75	8.63	8.63
1236	NYSE	DNP	Tue, Apr 15, 1997	8.75	8.75	8.63	8.63
1235	NYSE	DNP	Mon, Apr 14, 1997	8.63	8.75	8.63	8.75
1234	NYSE	DNP	Fri, Apr 11, 1997	8.75	8.75	8.63	8.75
1233	NYSE	DNP	Thu, Apr 10, 1997	8.75	8.88	8.63	8.88
1232	NYSE	DNP	Wed, Apr 9, 1997	8.63	8.75	8.63	8.75
1231	NYSE	DNP	Tue, Apr 8, 1997	8.63	8.75	8.63	8.63
1230	NYSE	DNP	Mon, Apr 7, 1997	8.75	8.75	8.63	8.75
1229	NYSE	DNP	Fri, Apr 4, 1997	8.75	8.75	8.63	8.63
1228	NYSE	DNP	Thu, Apr 3, 1997	8.75	8.75	8.63	8.63
1227	NYSE	DNP	Wed, Apr 2, 1997	8.63	8.75	8.63	8.75
1226	NYSE	DNP	Tue, Apr 1, 1997	8.75	8.88	8.63	8.75
1225	NYSE	DNP	Mon, Mar 31, 1997	8.88	8.88	8.75	8.88
1224	NYSE	DNP	Thu, Mar 27, 1997	8.88	9.00	8.88	9.00
1223	NYSE	DNP	Wed, Mar 26, 1997	9.00	9.00	8.88	9.00
1222	NYSE	DNP	Tue, Mar 25, 1997	9.00	9.13	8.88	9.00
1221	NYSE	DNP	Mon, Mar 24, 1997	9.13	9.13	9.00	9.00
1220	NYSE	DNP	Fri, Mar 21, 1997	9.00	9.13	8.88	9.00
1219	NYSE	DNP	Thu, Mar 20, 1997	9.00	9.13	8.88	9.13
1218	NYSE	DNP	Wed, Mar 19, 1997	9.13	9.13	8.88	9.00
1217	NYSE	DNP	Tue, Mar 18, 1997	9.00	9.13	9.00	9.13
1216	NYSE	DNP	Mon, Mar 17, 1997	9.00	9.13	9.00	9.13
1215	NYSE	DNP	Fri, Mar 14, 1997	9.00	9.13	9.00	9.13
1214	NYSE	DNP	Thu, Mar 13, 1997	9.13	9.25	9.00	9.13
1213	NYSE	DNP	Wed, Mar 12, 1997	9.00	9.13	9.00	9.13
1212	NYSE	DNP	Tue, Mar 11, 1997	9.00	9.13	9.00	9.00
1211	NYSE	DNP	Mon, Mar 10, 1997	9.13	9.13	9.00	9.00
1210	NYSE	DNP	Fri, Mar 7, 1997	9.13	9.25	9.00	9.06
1209	NYSE	DNP	Thu, Mar 6, 1997	9.13	9.25	9.13	9.25
1208	NYSE	DNP	Wed, Mar 5, 1997	9.00	9.25	9.00	9.13
1207	NYSE	DNP	Tue, Mar 4, 1997	9.00	9.13	9.00	9.13
1206	NYSE	DNP	Mon, Mar 3, 1997	9.13	9.13	9.00	9.00
1205	NYSE	DNP	Fri, Feb 28, 1997	9.00	9.25	8.88	9.13
1204	NYSE	DNP	Thu, Feb 27, 1997	8.88	9.13	8.88	9.00
1203	NYSE	DNP	Wed, Feb 26, 1997	9.00	9.00	8.88	8.94
1202	NYSE	DNP	Tue, Feb 25, 1997	9.00	9.13	8.88	9.00
1201	NYSE	DNP	Mon, Feb 24, 1997	8.88	9.00	8.88	9.00
1200	NYSE	DNP	Fri, Feb 21, 1997	8.88	9.00	8.88	8.94
1199	NYSE	DNP	Thu, Feb 20, 1997	9.00	9.00	8.88	9.00
1198	NYSE	DNP	Wed, Feb 19, 1997	9.00	9.13	8.88	9.00
1197	NYSE	DNP	Tue, Feb 18, 1997	9.13	9.13	9.00	9.13
1196	NYSE	DNP	Fri, Feb 14, 1997	9.00	9.13	8.88	8.88
1195	NYSE	DNP	Thu, Feb 13, 1997	9.00	9.00	8.88	8.88
1194	NYSE	DNP	Wed, Feb 12, 1997	8.88	9.00	8.88	9.00
1193	NYSE	DNP	Tue, Feb 11, 1997	9.00	9.00	8.88	8.88
1192	NYSE	DNP	Mon, Feb 10, 1997	8.88	9.00	8.88	8.88
1191	NYSE	DNP	Fri, Feb 7, 1997	9.00	9.00	8.88	8.88
1190	NYSE	DNP	Thu, Feb 6, 1997	8.88	9.00	8.31	9.00
1189	NYSE	DNP	Wed, Feb 5, 1997	8.88	9.00	8.88	9.00
1188	NYSE	DNP	Tue, Feb 4, 1997	9.00	9.00	8.88	8.88
1187	NYSE	DNP	Mon, Feb 3, 1997	8.88	9.00	8.88	8.88
1186	NYSE	DNP	Fri, Jan 31, 1997	9.00	9.00	8.88	9.00
1185	NYSE	DNP	Thu, Jan 30, 1997	8.88	9.00	8.88	9.00
1184	NYSE	DNP	Wed, Jan 29, 1997	9.00	9.00	8.88	9.00
1183	NYSE	DNP	Tue, Jan 28, 1997	9.00	9.13	8.88	9.00
1182	NYSE	DNP	Mon, Jan 27, 1997	9.00	9.00	8.88	8.88
1181	NYSE	DNP	Fri, Jan 24, 1997	9.00	9.00	8.88	9.00
1180	NYSE	DNP	Thu, Jan 23, 1997	9.00	9.13	8.88	8.88
1179	NYSE	DNP	Wed, Jan 22, 1997	8.88	9.00	8.88	9.00
1178	NYSE	DNP	Tue, Jan 21, 1997	8.88	9.00	8.88	9.00
1177	NYSE	DNP	Mon, Jan 20, 1997	9.13	9.13	8.88	9.00
1176	NYSE	DNP	Fri, Jan 17, 1997	9.13	9.13	9.00	9.13
1175	NYSE	DNP	Thu, Jan 16, 1997	9.13	9.13	9.00	9.13
1174	NYSE	DNP	Wed, Jan 15, 1997	8.88	9.13	8.75	9.00
1173	NYSE	DNP	Tue, Jan 14, 1997	8.75	8.88	8.63	8.88
1172	NYSE	DNP	Mon, Jan 13, 1997	8.63	8.75	8.63	8.75
1171	NYSE	DNP	Fri, Jan 10, 1997	8.63	8.75	8.63	8.75
1170	NYSE	DNP	Thu, Jan 9, 1997	8.75	8.75	8.63	8.75
1169	NYSE	DNP	Wed, Jan 8, 1997	8.75	8.75	8.63	8.75
1168	NYSE	DNP	Tue, Jan 7, 1997	8.63	8.75	8.50	8.63
1167	NYSE	DNP	Mon, Jan 6, 1997	8.50	8.63	8.50	8.50
1166	NYSE	DNP	Fri, Jan 3, 1997	8.50	8.63	8.50	8.63
1165	NYSE	DNP	Thu, Jan 2, 1997	8.63	8.63	8.50	8.63
1164	NYSE	DNP	Tue, Dec 31, 1996	8.50	8.63	8.50	8.63
1163	NYSE	DNP	Mon, Dec 30, 1996	8.50	8.63	8.50	8.50
1162	NYSE	DNP	Fri, Dec 27, 1996	8.50	8.63	8.50	8.63
1161	NYSE	DNP	Thu, Dec 26, 1996	8.63	8.75	8.63	8.75
1160	NYSE	DNP	Tue, Dec 24, 1996	8.50	8.63	8.50	8.63
1159	NYSE	DNP	Mon, Dec 23, 1996	8.63	8.75	8.50	8.50
1158	NYSE	DNP	Fri, Dec 20, 1996	8.63	8.75	8.50	8.75
1157	NYSE	DNP	Thu, Dec 19, 1996	8.63	8.63	8.50	8.56
1156	NYSE	DNP	Wed, Dec 18, 1996	8.63	8.63	8.50	8.63
1155	NYSE	DNP	Tue, Dec 17, 1996	8.63	8.63	8.50	8.50
1154	NYSE	DNP	Mon, Dec 16, 1996	8.50	8.63	8.50	8.50
1153	NYSE	DNP	Fri, Dec 13, 1996	8.50	8.63	8.50	8.63
1152	NYSE	DNP	Thu, Dec 12, 1996	8.63	8.75	8.50	8.50
1151	NYSE	DNP	Wed, Dec 11, 1996	8.63	8.63	8.50	8.50
1150	NYSE	DNP	Tue, Dec 10, 1996	8.63	8.75	8.63	8.75
1149	NYSE	DNP	Mon, Dec 9, 1996	8.63	8.75	8.63	8.63
1148	NYSE	DNP	Fri, Dec 6, 1996	8.63	8.75	8.50	8.63
1147	NYSE	DNP	Thu, Dec 5, 1996	8.63	8.75	8.63	8.63
1146	NYSE	DNP	Wed, Dec 4, 1996	8.75	8.75	8.63	8.75
1145	NYSE	DNP	Tue, Dec 3, 1996	8.63	8.75	8.63	8.69
1144	NYSE	DNP	Mon, Dec 2, 1996	8.63	8.75	8.63	8.75
1143	NYSE	DNP	Fri, Nov 29, 1996	8.63	8.75	8.63	8.63
1142	NYSE	DNP	Wed, Nov 27, 1996	8.63	8.75	8.63	8.63
1141	NYSE	DNP	Tue, Nov 26, 1996	8.75	8.88	8.63	8.75
1140	NYSE	DNP	Mon, Nov 25, 1996	8.63	8.88	8.19	8.88
1139	NYSE	DNP	Fri, Nov 22, 1996	8.75	8.75	8.63	8.75
1138	NYSE	DNP	Thu, Nov 21, 1996	8.75	8.75	8.63	8.63
1137	NYSE	DNP	Wed, Nov 20, 1996	8.63	8.75	8.63	8.63
1136	NYSE	DNP	Tue, Nov 19, 1996	8.75	8.75	8.63	8.75
1135	NYSE	DNP	Mon, Nov 18, 1996	8.63	8.75	8.63	8.63
1134	NYSE	DNP	Fri, Nov 15, 1996	8.63	8.75	8.63	8.63
1133	NYSE	DNP	Thu, Nov 14, 1996	8.75	8.75	8.63	8.75
1132	NYSE	DNP	Wed, Nov 13, 1996	8.75	8.75	8.63	8.75
1131	NYSE	DNP	Tue, Nov 12, 1996	8.63	8.75	8.63	8.63
1130	NYSE	DNP	Mon, Nov 11, 1996	8.75	8.75	8.63	8.63
1129	NYSE	DNP	Fri, Nov 8, 1996	8.63	8.75	8.63	8.75
1128	NYSE	DNP	Thu, Nov 7, 1996	8.50	8.63	8.50	8.63
1127	NYSE	DNP	Wed, Nov 6, 1996	8.63	8.63	8.50	8.63
1126	NYSE	DNP	Tue, Nov 5, 1996	8.63	8.63	8.50	8.63
1125	NYSE	DNP	Mon, Nov 4, 1996	8.50	8.63	8.50	8.50
1124	NYSE	DNP	Fri, Nov 1, 1996	8.63	8.63	8.50	8.50
1123	NYSE	DNP	Thu, Oct 31, 1996	8.50	8.63	8.50	8.63
1122	NYSE	DNP	Wed, Oct 30, 1996	8.50	8.63	8.50	8.50
1121	NYSE	DNP	Tue, Oct 29, 1996	8.50	8.63	8.50	8.63
1120	NYSE	DNP	Mon, Oct 28, 1996	8.63	8.63	8.50	8.63
1119	NYSE	DNP	Fri, Oct 25, 1996	8.63	8.63	8.50	8.63
1118	NYSE	DNP	Thu, Oct 24, 1996	8.50	8.63	8.50	8.56
1117	NYSE	DNP	Wed, Oct 23, 1996	8.50	8.63	8.50	8.50
1116	NYSE	DNP	Tue, Oct 22, 1996	8.50	8.63	8.50	8.63
1115	NYSE	DNP	Mon, Oct 21, 1996	8.63	8.63	8.50	8.50
1114	NYSE	DNP	Fri, Oct 18, 1996	8.50	8.63	8.50	8.50
1113	NYSE	DNP	Thu, Oct 17, 1996	8.50	8.63	8.50	8.50
1112	NYSE	DNP	Wed, Oct 16, 1996	8.63	8.63	8.50	8.50
1111	NYSE	DNP	Tue, Oct 15, 1996	8.50	8.63	8.50	8.63
1110	NYSE	DNP	Mon, Oct 14, 1996	8.50	8.63	8.50	8.50
1109	NYSE	DNP	Fri, Oct 11, 1996	8.63	8.63	8.44	8.63
1108	NYSE	DNP	Thu, Oct 10, 1996	8.63	8.63	8.50	8.63
1107	NYSE	DNP	Wed, Oct 9, 1996	8.50	8.63	8.50	8.50
1106	NYSE	DNP	Tue, Oct 8, 1996	8.63	8.63	8.50	8.50
1105	NYSE	DNP	Mon, Oct 7, 1996	8.63	8.63	8.50	8.63
1104	NYSE	DNP	Fri, Oct 4, 1996	8.63	8.63	8.50	8.63
1103	NYSE	DNP	Thu, Oct 3, 1996	8.50	8.63	8.50	8.56
1102	NYSE	DNP	Wed, Oct 2, 1996	8.63	8.63	8.50	8.56
1101	NYSE	DNP	Tue, Oct 1, 1996	8.63	8.63	8.50	8.50
1100	NYSE	DNP	Mon, Sep 30, 1996	8.63	8.63	8.50	8.50
1099	NYSE	DNP	Fri, Sep 27, 1996	8.50	8.63	8.50	8.50
1098	NYSE	DNP	Thu, Sep 26, 1996	8.50	8.63	8.50	8.50
1097	NYSE	DNP	Wed, Sep 25, 1996	8.50	8.63	8.50	8.56
1096	NYSE	DNP	Tue, Sep 24, 1996	8.50	8.63	8.50	8.50
1095	NYSE	DNP	Mon, Sep 23, 1996	8.50	8.63	8.50	8.50
1094	NYSE	DNP	Fri, Sep 20, 1996	8.50	8.63	8.50	8.63
1093	NYSE	DNP	Thu, Sep 19, 1996	8.50	8.63	8.50	8.63
1092	NYSE	DNP	Wed, Sep 18, 1996	8.50	8.63	8.50	8.50
1091	NYSE	DNP	Tue, Sep 17, 1996	8.63	8.63	8.50	8.50
1090	NYSE	DNP	Mon, Sep 16, 1996	8.63	8.75	8.50	8.63
1089	NYSE	DNP	Fri, Sep 13, 1996	8.75	8.75	8.63	8.75
1088	NYSE	DNP	Thu, Sep 12, 1996	8.50	8.75	8.50	8.75
1087	NYSE	DNP	Wed, Sep 11, 1996	8.50	8.63	8.50	8.50
1086	NYSE	DNP	Tue, Sep 10, 1996	8.63	8.63	8.50	8.50
1085	NYSE	DNP	Mon, Sep 9, 1996	8.63	8.63	8.50	8.63
1084	NYSE	DNP	Fri, Sep 6, 1996	8.75	8.75	8.63	8.75
1083	NYSE	DNP	Thu, Sep 5, 1996	8.75	8.75	8.63	8.63
1082	NYSE	DNP	Wed, Sep 4, 1996	8.63	8.75	8.63	8.63
1081	NYSE	DNP	Tue, Sep 3, 1996	8.63	8.75	8.63	8.75
1080	NYSE	DNP	Fri, Aug 30, 1996	8.75	8.75	8.63	8.75
1079	NYSE	DNP	Thu, Aug 29, 1996	8.75	8.75	8.63	8.75
1078	NYSE	DNP	Wed, Aug 28, 1996	8.75	8.75	8.63	8.63
1077	NYSE	DNP	Tue, Aug 27, 1996	8.75	8.88	8.75	8.88
1076	NYSE	DNP	Mon, Aug 26, 1996	8.75	8.88	8.75	8.88
1075	NYSE	DNP	Fri, Aug 23, 1996	8.75	8.88	8.75	8.75
1074	NYSE	DNP	Thu, Aug 22, 1996	8.88	8.88	8.75	8.88
1073	NYSE	DNP	Wed, Aug 21, 1996	8.75	8.88	8.75	8.75
1072	NYSE	DNP	Tue, Aug 20, 1996	8.75	8.75	8.63	8.75
1071	NYSE	DNP	Mon, Aug 19, 1996	8.75	8.88	8.63	8.75
1070	NYSE	DNP	Fri, Aug 16, 1996	8.75	8.88	8.63	8.63
1069	NYSE	DNP	Thu, Aug 15, 1996	8.75	8.88	8.63	8.69
1068	NYSE	DNP	Wed, Aug 14, 1996	8.63	8.88	8.63	8.75
1067	NYSE	DNP	Tue, Aug 13, 1996	8.75	8.88	8.63	8.63
1066	NYSE	DNP	Mon, Aug 12, 1996	8.75	8.88	8.63	8.75
1065	NYSE	DNP	Fri, Aug 9, 1996	8.75	8.75	8.63	8.75
1064	NYSE	DNP	Thu, Aug 8, 1996	8.63	8.75	8.63	8.75
1063	NYSE	DNP	Wed, Aug 7, 1996	8.63	8.75	8.63	8.75
1062	NYSE	DNP	Tue, Aug 6, 1996	8.75	8.75	8.63	8.69
1061	NYSE	DNP	Mon, Aug 5, 1996	8.63	8.75	8.63	8.75
1060	NYSE	DNP	Fri, Aug 2, 1996	8.63	8.75	8.50	8.63
1059	NYSE	DNP	Thu, Aug 1, 1996	8.63	8.75	8.50	8.63
1058	NYSE	DNP	Wed, Jul 31, 1996	8.50	8.63	8.50	8.63
1057	NYSE	DNP	Tue, Jul 30, 1996	8.63	8.63	8.50	8.50
1056	NYSE	DNP	Mon, Jul 29, 1996	8.50	8.63	8.50	8.50
1055	NYSE	DNP	Fri, Jul 26, 1996	8.50	8.63	8.50	8.50
1054	NYSE	DNP	Thu, Jul 25, 1996	8.50	8.63	8.50	8.50
1053	NYSE	DNP	Wed, Jul 24, 1996	8.50	8.63	8.50	8.50
1052	NYSE	DNP	Tue, Jul 23, 1996	8.50	8.63	8.50	8.50
1051	NYSE	DNP	Mon, Jul 22, 1996	8.50	8.63	8.50	8.63
1050	NYSE	DNP	Fri, Jul 19, 1996	8.63	8.75	8.50	8.63
1049	NYSE	DNP	Thu, Jul 18, 1996	8.63	8.75	8.50	8.75
1048	NYSE	DNP	Wed, Jul 17, 1996	8.50	8.75	8.50	8.75
1047	NYSE	DNP	Tue, Jul 16, 1996	8.63	8.63	8.50	8.56
1046	NYSE	DNP	Mon, Jul 15, 1996	8.75	8.75	8.50	8.63
1045	NYSE	DNP	Fri, Jul 12, 1996	8.63	8.75	8.63	8.63
1044	NYSE	DNP	Thu, Jul 11, 1996	8.75	8.75	8.50	8.63
1043	NYSE	DNP	Wed, Jul 10, 1996	8.63	8.75	8.50	8.75
1042	NYSE	DNP	Tue, Jul 9, 1996	8.63	8.63	8.50	8.63
1041	NYSE	DNP	Mon, Jul 8, 1996	8.63	8.63	8.50	8.63
1040	NYSE	DNP	Fri, Jul 5, 1996	8.63	8.75	8.63	8.63
1039	NYSE	DNP	Wed, Jul 3, 1996	8.75	8.75	8.63	8.63
1038	NYSE	DNP	Tue, Jul 2, 1996	8.63	8.75	8.63	8.75
1037	NYSE	DNP	Mon, Jul 1, 1996	8.75	9.63	8.63	8.75
1036	NYSE	DNP	Fri, Jun 28, 1996	8.63	8.75	8.63	8.75
1035	NYSE	DNP	Thu, Jun 27, 1996	8.63	8.75	8.50	8.75
1034	NYSE	DNP	Wed, Jun 26, 1996	8.50	8.63	8.50	8.63
1033	NYSE	DNP	Tue, Jun 25, 1996	8.63	8.75	8.50	8.63
1032	NYSE	DNP	Mon, Jun 24, 1996	8.75	8.75	8.50	8.75
1031	NYSE	DNP	Fri, Jun 21, 1996	8.50	8.75	8.50	8.63
1030	NYSE	DNP	Thu, Jun 20, 1996	8.63	8.75	8.50	8.63
1029	NYSE	DNP	Wed, Jun 19, 1996	8.75	8.75	8.63	8.75
1028	NYSE	DNP	Tue, Jun 18, 1996	8.63	8.75	8.63	8.75
1027	NYSE	DNP	Mon, Jun 17, 1996	8.63	8.75	8.63	8.75
1026	NYSE	DNP	Fri, Jun 14, 1996	8.75	8.75	8.63	8.63
1025	NYSE	DNP	Thu, Jun 13, 1996	8.63	8.75	8.63	8.75
1024	NYSE	DNP	Wed, Jun 12, 1996	8.63	8.75	8.38	8.63
1023	NYSE	DNP	Tue, Jun 11, 1996	8.63	8.75	8.63	8.75
1022	NYSE	DNP	Mon, Jun 10, 1996	8.63	8.75	8.63	8.69
1021	NYSE	DNP	Fri, Jun 7, 1996	8.50	8.63	8.50	8.63
1020	NYSE	DNP	Thu, Jun 6, 1996	8.63	8.75	8.50	8.50
1019	NYSE	DNP	Wed, Jun 5, 1996	8.63	8.75	8.63	8.63
1018	NYSE	DNP	Tue, Jun 4, 1996	8.75	8.88	8.63	8.88
1017	NYSE	DNP	Mon, Jun 3, 1996	8.63	8.75	8.63	8.63
1016	NYSE	DNP	Fri, May 31, 1996	8.75	8.75	8.63	8.75
1015	NYSE	DNP	Thu, May 30, 1996	8.63	8.75	8.63	8.75
1014	NYSE	DNP	Wed, May 29, 1996	8.63	8.75	8.63	8.63
1013	NYSE	DNP	Tue, May 28, 1996	8.75	8.75	8.63	8.75
1012	NYSE	DNP	Fri, May 24, 1996	8.63	8.88	8.63	8.63
1011	NYSE	DNP	Thu, May 23, 1996	8.75	8.88	8.63	8.63
1010	NYSE	DNP	Wed, May 22, 1996	8.75	8.75	8.63	8.75
1009	NYSE	DNP	Tue, May 21, 1996	8.88	8.88	8.75	8.81
1008	NYSE	DNP	Mon, May 20, 1996	8.88	8.88	8.75	8.88
1007	NYSE	DNP	Fri, May 17, 1996	8.88	8.88	8.75	8.75
1006	NYSE	DNP	Thu, May 16, 1996	8.88	8.88	8.75	8.81
1005	NYSE	DNP	Wed, May 15, 1996	8.75	8.88	8.75	8.88
1004	NYSE	DNP	Tue, May 14, 1996	8.63	8.88	8.63	8.75
1003	NYSE	DNP	Mon, May 13, 1996	8.63	8.75	8.63	8.63
1002	NYSE	DNP	Fri, May 10, 1996	8.63	8.75	8.63	8.75
1001	NYSE	DNP	Thu, May 9, 1996	8.63	8.75	8.50	8.63
1000	NYSE	DNP	Wed, May 8, 1996	8.63	8.75	8.63	8.75
999	NYSE	DNP	Tue, May 7, 1996	8.75	8.75	8.63	8.75
998	NYSE	DNP	Mon, May 6, 1996	8.63	8.75	8.63	8.75
997	NYSE	DNP	Fri, May 3, 1996	8.63	8.75	8.63	8.75
996	NYSE	DNP	Thu, May 2, 1996	8.75	8.88	8.63	8.63
995	NYSE	DNP	Wed, May 1, 1996	8.88	8.88	8.75	8.75
994	NYSE	DNP	Tue, Apr 30, 1996	8.88	8.88	8.75	8.88
993	NYSE	DNP	Mon, Apr 29, 1996	8.75	8.88	8.75	8.88
992	NYSE	DNP	Fri, Apr 26, 1996	8.75	8.88	8.75	8.88
991	NYSE	DNP	Thu, Apr 25, 1996	8.75	8.88	8.75	8.88
990	NYSE	DNP	Wed, Apr 24, 1996	8.88	8.88	8.75	8.88
989	NYSE	DNP	Tue, Apr 23, 1996	8.75	8.88	8.75	8.88
988	NYSE	DNP	Mon, Apr 22, 1996	8.88	9.00	8.75	8.88
987	NYSE	DNP	Fri, Apr 19, 1996	8.88	8.88	8.75	8.75
986	NYSE	DNP	Thu, Apr 18, 1996	8.88	8.88	8.75	8.88
985	NYSE	DNP	Wed, Apr 17, 1996	8.88	8.88	8.75	8.75
984	NYSE	DNP	Tue, Apr 16, 1996	8.75	8.88	8.75	8.75
983	NYSE	DNP	Mon, Apr 15, 1996	8.88	8.88	8.00	8.88
982	NYSE	DNP	Fri, Apr 12, 1996	8.75	8.88	8.75	8.88
981	NYSE	DNP	Thu, Apr 11, 1996	8.75	8.88	8.75	8.75
980	NYSE	DNP	Wed, Apr 10, 1996	8.75	8.88	8.75	8.75
979	NYSE	DNP	Tue, Apr 9, 1996	8.75	8.88	8.75	8.88
978	NYSE	DNP	Mon, Apr 8, 1996	8.88	8.88	8.75	8.81
977	NYSE	DNP	Thu, Apr 4, 1996	8.88	9.00	8.88	8.88
976	NYSE	DNP	Wed, Apr 3, 1996	9.00	9.00	8.88	8.88
975	NYSE	DNP	Tue, Apr 2, 1996	9.00	9.00	8.88	9.00
974	NYSE	DNP	Mon, Apr 1, 1996	9.00	9.00	8.88	9.00
973	NYSE	DNP	Fri, Mar 29, 1996	9.00	9.00	8.88	9.00
972	NYSE	DNP	Thu, Mar 28, 1996	8.88	9.00	8.88	9.00
971	NYSE	DNP	Wed, Mar 27, 1996	9.00	9.00	8.88	8.88
970	NYSE	DNP	Tue, Mar 26, 1996	9.00	9.13	9.00	9.13
969	NYSE	DNP	Mon, Mar 25, 1996	9.00	9.13	9.00	9.00
968	NYSE	DNP	Fri, Mar 22, 1996	9.00	9.13	8.88	9.13
967	NYSE	DNP	Thu, Mar 21, 1996	9.00	9.00	8.88	8.88
966	NYSE	DNP	Wed, Mar 20, 1996	9.00	9.13	8.88	9.00
965	NYSE	DNP	Tue, Mar 19, 1996	9.00	9.00	8.88	9.00
964	NYSE	DNP	Mon, Mar 18, 1996	9.00	9.00	8.88	9.00
963	NYSE	DNP	Fri, Mar 15, 1996	8.88	9.00	8.75	9.00
962	NYSE	DNP	Thu, Mar 14, 1996	8.88	9.00	8.75	9.00
961	NYSE	DNP	Wed, Mar 13, 1996	8.75	8.88	8.75	8.75
960	NYSE	DNP	Tue, Mar 12, 1996	8.88	9.00	8.75	8.88
959	NYSE	DNP	Mon, Mar 11, 1996	8.88	9.00	8.75	9.00
958	NYSE	DNP	Fri, Mar 8, 1996	9.13	9.13	8.75	8.88
957	NYSE	DNP	Thu, Mar 7, 1996	9.13	9.25	9.13	9.13
956	NYSE	DNP	Wed, Mar 6, 1996	9.25	9.25	9.13	9.25
955	NYSE	DNP	Tue, Mar 5, 1996	9.13	9.25	9.13	9.13
954	NYSE	DNP	Mon, Mar 4, 1996	9.25	9.25	9.13	9.13
953	NYSE	DNP	Fri, Mar 1, 1996	9.13	9.25	9.13	9.13
952	NYSE	DNP	Thu, Feb 29, 1996	9.13	9.25	9.13	9.13
951	NYSE	DNP	Wed, Feb 28, 1996	9.25	9.38	9.13	9.13
950	NYSE	DNP	Tue, Feb 27, 1996	9.25	9.25	9.13	9.13
949	NYSE	DNP	Mon, Feb 26, 1996	9.38	9.38	9.25	9.25
948	NYSE	DNP	Fri, Feb 23, 1996	9.38	9.50	9.25	9.38
947	NYSE	DNP	Thu, Feb 22, 1996	9.38	9.50	9.25	9.50
946	NYSE	DNP	Wed, Feb 21, 1996	9.38	9.50	9.25	9.38
945	NYSE	DNP	Tue, Feb 20, 1996	9.50	9.50	9.38	9.38
944	NYSE	DNP	Fri, Feb 16, 1996	9.63	9.63	9.38	9.50
943	NYSE	DNP	Thu, Feb 15, 1996	9.63	9.63	9.50	9.63
942	NYSE	DNP	Wed, Feb 14, 1996	9.50	9.63	9.50	9.50
941	NYSE	DNP	Tue, Feb 13, 1996	9.50	9.63	9.50	9.50
940	NYSE	DNP	Mon, Feb 12, 1996	9.38	9.63	9.38	9.63
939	NYSE	DNP	Fri, Feb 9, 1996	9.50	9.50	9.38	9.38
938	NYSE	DNP	Thu, Feb 8, 1996	9.38	9.50	9.38	9.50
937	NYSE	DNP	Wed, Feb 7, 1996	9.38	9.50	9.38	9.50
936	NYSE	DNP	Tue, Feb 6, 1996	9.38	9.50	9.25	9.38
935	NYSE	DNP	Mon, Feb 5, 1996	9.50	9.50	9.25	9.25
934	NYSE	DNP	Fri, Feb 2, 1996	9.50	9.50	9.38	9.50
933	NYSE	DNP	Thu, Feb 1, 1996	9.50	9.50	9.38	9.50
932	NYSE	DNP	Wed, Jan 31, 1996	9.50	9.50	9.38	9.50
931	NYSE	DNP	Tue, Jan 30, 1996	9.50	9.50	9.38	9.38
930	NYSE	DNP	Mon, Jan 29, 1996	9.50	9.50	9.38	9.50
929	NYSE	DNP	Fri, Jan 26, 1996	9.50	9.63	9.50	9.50
928	NYSE	DNP	Thu, Jan 25, 1996	9.63	9.75	9.50	9.50
927	NYSE	DNP	Wed, Jan 24, 1996	9.63	9.75	9.50	9.63
926	NYSE	DNP	Tue, Jan 23, 1996	9.63	9.63	9.50	9.63
925	NYSE	DNP	Mon, Jan 22, 1996	9.63	9.63	9.50	9.50
924	NYSE	DNP	Fri, Jan 19, 1996	9.50	9.63	9.50	9.63
923	NYSE	DNP	Thu, Jan 18, 1996	9.50	9.63	9.38	9.63
922	NYSE	DNP	Wed, Jan 17, 1996	9.50	9.50	9.38	9.50
921	NYSE	DNP	Tue, Jan 16, 1996	9.38	9.50	9.38	9.38
920	NYSE	DNP	Mon, Jan 15, 1996	9.38	9.38	9.25	9.38
919	NYSE	DNP	Fri, Jan 12, 1996	9.38	9.38	9.25	9.25
918	NYSE	DNP	Thu, Jan 11, 1996	9.25	9.38	9.13	9.25
917	NYSE	DNP	Wed, Jan 10, 1996	9.25	9.94	9.25	9.25
916	NYSE	DNP	Tue, Jan 9, 1996	9.38	9.38	9.25	9.38
915	NYSE	DNP	Mon, Jan 8, 1996	9.38	9.38	9.25	9.38
914	NYSE	DNP	Fri, Jan 5, 1996	9.13	9.38	9.00	9.38
913	NYSE	DNP	Thu, Jan 4, 1996	9.13	9.13	9.00	9.13
912	NYSE	DNP	Wed, Jan 3, 1996	9.00	9.13	8.88	9.13
911	NYSE	DNP	Tue, Jan 2, 1996	9.00	9.00	8.88	9.00
910	NYSE	DNP	Fri, Dec 29, 1995	8.88	9.00	8.88	9.00
909	NYSE	DNP	Thu, Dec 28, 1995	9.00	9.00	8.88	9.00
908	NYSE	DNP	Wed, Dec 27, 1995	8.88	9.00	8.75	8.88
907	NYSE	DNP	Tue, Dec 26, 1995	9.00	9.00	8.88	8.88
906	NYSE	DNP	Fri, Dec 22, 1995	8.88	9.00	8.88	9.00
905	NYSE	DNP	Thu, Dec 21, 1995	8.88	9.00	8.88	8.94
904	NYSE	DNP	Wed, Dec 20, 1995	8.88	9.00	8.88	8.88
903	NYSE	DNP	Tue, Dec 19, 1995	8.88	9.00	8.75	8.75
902	NYSE	DNP	Mon, Dec 18, 1995	8.88	9.00	8.88	8.88
901	NYSE	DNP	Fri, Dec 15, 1995	9.00	9.00	8.88	9.00
900	NYSE	DNP	Thu, Dec 14, 1995	8.88	9.00	8.88	8.88
899	NYSE	DNP	Wed, Dec 13, 1995	9.00	9.00	8.88	9.00
898	NYSE	DNP	Tue, Dec 12, 1995	8.88	9.00	8.88	8.94
897	NYSE	DNP	Mon, Dec 11, 1995	8.88	9.00	8.88	8.88
896	NYSE	DNP	Fri, Dec 8, 1995	8.88	9.00	8.88	8.88
895	NYSE	DNP	Thu, Dec 7, 1995	9.00	9.00	8.88	9.00
894	NYSE	DNP	Wed, Dec 6, 1995	9.00	9.00	8.88	9.00
893	NYSE	DNP	Tue, Dec 5, 1995	9.00	9.00	8.88	9.00
892	NYSE	DNP	Mon, Dec 4, 1995	8.88	9.00	8.88	9.00
891	NYSE	DNP	Fri, Dec 1, 1995	9.00	9.00	8.88	9.00
890	NYSE	DNP	Thu, Nov 30, 1995	9.00	9.00	8.88	8.88
889	NYSE	DNP	Wed, Nov 29, 1995	9.00	9.00	8.88	9.00
888	NYSE	DNP	Tue, Nov 28, 1995	9.00	9.13	8.88	9.00
887	NYSE	DNP	Mon, Nov 27, 1995	9.00	9.13	8.88	9.00
886	NYSE	DNP	Fri, Nov 24, 1995	8.88	9.00	8.88	9.00
885	NYSE	DNP	Wed, Nov 22, 1995	8.88	9.00	8.88	9.00
884	NYSE	DNP	Tue, Nov 21, 1995	9.00	9.00	8.88	9.00
883	NYSE	DNP	Mon, Nov 20, 1995	9.00	9.00	8.88	9.00
882	NYSE	DNP	Fri, Nov 17, 1995	9.00	9.00	8.88	8.88
881	NYSE	DNP	Thu, Nov 16, 1995	8.88	9.00	8.88	9.00
880	NYSE	DNP	Wed, Nov 15, 1995	8.88	9.00	8.88	8.88
879	NYSE	DNP	Tue, Nov 14, 1995	8.88	9.00	8.88	8.88
878	NYSE	DNP	Mon, Nov 13, 1995	8.88	9.00	8.88	9.00
877	NYSE	DNP	Fri, Nov 10, 1995	8.88	9.00	8.88	9.00
876	NYSE	DNP	Thu, Nov 9, 1995	8.88	9.00	8.88	9.00
875	NYSE	DNP	Wed, Nov 8, 1995	8.75	9.00	8.75	8.88
874	NYSE	DNP	Tue, Nov 7, 1995	8.75	8.88	8.75	8.88
873	NYSE	DNP	Mon, Nov 6, 1995	8.75	8.88	8.75	8.88
872	NYSE	DNP	Fri, Nov 3, 1995	8.88	8.88	8.75	8.75
871	NYSE	DNP	Thu, Nov 2, 1995	8.88	8.88	8.75	8.88
870	NYSE	DNP	Wed, Nov 1, 1995	8.75	8.88	8.75	8.88
869	NYSE	DNP	Tue, Oct 31, 1995	8.75	8.88	8.75	8.75
868	NYSE	DNP	Mon, Oct 30, 1995	8.88	8.88	8.75	8.75
867	NYSE	DNP	Fri, Oct 27, 1995	8.88	8.88	8.75	8.88
866	NYSE	DNP	Thu, Oct 26, 1995	8.88	9.00	8.88	9.00
865	NYSE	DNP	Wed, Oct 25, 1995	8.88	9.00	8.88	9.00
864	NYSE	DNP	Tue, Oct 24, 1995	8.88	9.00	8.88	8.88
863	NYSE	DNP	Mon, Oct 23, 1995	8.88	9.00	8.88	9.00
862	NYSE	DNP	Fri, Oct 20, 1995	8.88	9.00	8.88	8.88
861	NYSE	DNP	Thu, Oct 19, 1995	8.88	9.13	8.88	8.88
860	NYSE	DNP	Wed, Oct 18, 1995	8.88	9.00	8.88	9.00
859	NYSE	DNP	Tue, Oct 17, 1995	9.00	9.00	8.88	8.88
858	NYSE	DNP	Mon, Oct 16, 1995	9.00	9.00	8.88	9.00
857	NYSE	DNP	Fri, Oct 13, 1995	9.00	9.00	8.88	9.00
856	NYSE	DNP	Thu, Oct 12, 1995	9.00	9.00	8.88	8.88
855	NYSE	DNP	Wed, Oct 11, 1995	8.88	9.00	8.88	9.00
854	NYSE	DNP	Tue, Oct 10, 1995	8.88	9.00	8.75	8.88
853	NYSE	DNP	Mon, Oct 9, 1995	8.88	9.00	8.88	9.00
852	NYSE	DNP	Fri, Oct 6, 1995	8.88	9.00	8.88	9.00
851	NYSE	DNP	Thu, Oct 5, 1995	8.88	8.88	8.75	8.88
850	NYSE	DNP	Wed, Oct 4, 1995	8.88	8.88	8.75	8.75
849	NYSE	DNP	Tue, Oct 3, 1995	8.75	8.88	8.75	8.75
848	NYSE	DNP	Mon, Oct 2, 1995	8.81	8.88	8.75	8.88
847	NYSE	DNP	Fri, Sep 29, 1995	8.88	8.88	8.75	8.88
846	NYSE	DNP	Thu, Sep 28, 1995	8.75	8.88	8.75	8.88
845	NYSE	DNP	Wed, Sep 27, 1995	8.75	8.88	8.75	8.81
844	NYSE	DNP	Tue, Sep 26, 1995	8.75	8.88	8.75	8.75
843	NYSE	DNP	Mon, Sep 25, 1995	8.63	8.88	8.63	8.88
842	NYSE	DNP	Fri, Sep 22, 1995	8.75	8.88	8.63	8.63
841	NYSE	DNP	Thu, Sep 21, 1995	8.88	8.88	8.75	8.75
840	NYSE	DNP	Wed, Sep 20, 1995	8.63	8.75	8.63	8.63
839	NYSE	DNP	Tue, Sep 19, 1995	8.75	8.88	8.63	8.75
838	NYSE	DNP	Mon, Sep 18, 1995	8.63	8.88	8.63	8.75
837	NYSE	DNP	Fri, Sep 15, 1995	8.75	8.88	8.75	8.88
836	NYSE	DNP	Thu, Sep 14, 1995	8.75	8.88	8.63	8.88
835	NYSE	DNP	Wed, Sep 13, 1995	8.63	8.75	8.63	8.69
834	NYSE	DNP	Tue, Sep 12, 1995	8.63	8.75	8.63	8.63
833	NYSE	DNP	Mon, Sep 11, 1995	8.75	8.75	8.63	8.63
832	NYSE	DNP	Fri, Sep 8, 1995	8.75	8.75	8.63	8.63
831	NYSE	DNP	Thu, Sep 7, 1995	8.63	8.75	8.63	8.63
830	NYSE	DNP	Wed, Sep 6, 1995	8.75	8.75	8.63	8.63
829	NYSE	DNP	Tue, Sep 5, 1995	8.75	8.75	8.63	8.75
828	NYSE	DNP	Fri, Sep 1, 1995	8.63	8.75	8.63	8.75
827	NYSE	DNP	Thu, Aug 31, 1995	8.75	8.75	8.63	8.75
826	NYSE	DNP	Wed, Aug 30, 1995	8.75	8.75	8.63	8.75
825	NYSE	DNP	Tue, Aug 29, 1995	8.75	8.75	8.63	8.75
824	NYSE	DNP	Mon, Aug 28, 1995	8.75	8.88	8.75	8.75
823	NYSE	DNP	Fri, Aug 25, 1995	8.63	8.75	8.63	8.75
822	NYSE	DNP	Thu, Aug 24, 1995	8.75	8.75	8.63	8.75
821	NYSE	DNP	Wed, Aug 23, 1995	8.63	8.75	8.63	8.75
820	NYSE	DNP	Tue, Aug 22, 1995	8.63	8.75	8.63	8.63
819	NYSE	DNP	Mon, Aug 21, 1995	8.63	8.75	8.63	8.75
818	NYSE	DNP	Fri, Aug 18, 1995	8.75	8.75	8.63	8.63
817	NYSE	DNP	Thu, Aug 17, 1995	8.75	8.75	8.63	8.63
816	NYSE	DNP	Wed, Aug 16, 1995	8.63	8.75	8.63	8.75
815	NYSE	DNP	Tue, Aug 15, 1995	8.75	8.75	8.63	8.75
814	NYSE	DNP	Mon, Aug 14, 1995	8.75	8.75	8.63	8.63
813	NYSE	DNP	Fri, Aug 11, 1995	8.63	8.75	8.63	8.63
812	NYSE	DNP	Thu, Aug 10, 1995	8.63	8.75	8.63	8.75
811	NYSE	DNP	Wed, Aug 9, 1995	8.75	8.75	8.63	8.63
810	NYSE	DNP	Tue, Aug 8, 1995	8.75	8.75	8.63	8.63
809	NYSE	DNP	Mon, Aug 7, 1995	8.63	8.75	8.63	8.63
808	NYSE	DNP	Fri, Aug 4, 1995	8.63	8.75	8.63	8.75
807	NYSE	DNP	Thu, Aug 3, 1995	8.63	8.75	8.63	8.75
806	NYSE	DNP	Wed, Aug 2, 1995	8.63	8.75	8.63	8.75
805	NYSE	DNP	Tue, Aug 1, 1995	8.75	8.75	8.63	8.69
804	NYSE	DNP	Mon, Jul 31, 1995	8.75	8.88	8.63	8.75
803	NYSE	DNP	Fri, Jul 28, 1995	8.75	8.88	8.75	8.75
802	NYSE	DNP	Thu, Jul 27, 1995	8.75	8.88	8.63	8.75
801	NYSE	DNP	Wed, Jul 26, 1995	8.88	8.88	8.75	8.75
800	NYSE	DNP	Tue, Jul 25, 1995	8.75	8.88	8.63	8.88
799	NYSE	DNP	Mon, Jul 24, 1995	8.63	8.75	8.63	8.63
798	NYSE	DNP	Fri, Jul 21, 1995	8.63	8.75	8.63	8.63
797	NYSE	DNP	Thu, Jul 20, 1995	8.75	8.75	8.63	8.63
796	NYSE	DNP	Wed, Jul 19, 1995	8.63	8.75	8.63	8.63
795	NYSE	DNP	Tue, Jul 18, 1995	8.75	8.88	8.63	8.63
794	NYSE	DNP	Mon, Jul 17, 1995	8.88	8.88	8.63	8.75
793	NYSE	DNP	Fri, Jul 14, 1995	8.75	8.88	8.63	8.88
792	NYSE	DNP	Thu, Jul 13, 1995	8.75	8.88	8.63	8.88
791	NYSE	DNP	Wed, Jul 12, 1995	8.75	8.88	8.63	8.75
790	NYSE	DNP	Tue, Jul 11, 1995	8.75	8.75	8.63	8.75
789	NYSE	DNP	Mon, Jul 10, 1995	8.63	8.88	8.63	8.75
788	NYSE	DNP	Fri, Jul 7, 1995	8.75	8.88	8.63	8.75
787	NYSE	DNP	Thu, Jul 6, 1995	8.75	8.88	8.75	8.88
786	NYSE	DNP	Wed, Jul 5, 1995	8.63	8.75	8.63	8.75
785	NYSE	DNP	Mon, Jul 3, 1995	8.75	8.75	8.63	8.63
784	NYSE	DNP	Fri, Jun 30, 1995	8.63	8.75	8.63	8.75
783	NYSE	DNP	Thu, Jun 29, 1995	8.63	8.75	8.50	8.63
782	NYSE	DNP	Wed, Jun 28, 1995	8.75	8.75	8.63	8.75
781	NYSE	DNP	Tue, Jun 27, 1995	8.75	8.88	8.75	8.88
780	NYSE	DNP	Mon, Jun 26, 1995	8.75	8.88	8.75	8.88
779	NYSE	DNP	Fri, Jun 23, 1995	8.88	9.00	8.75	8.88
778	NYSE	DNP	Thu, Jun 22, 1995	8.88	9.00	8.75	8.88
777	NYSE	DNP	Wed, Jun 21, 1995	8.88	8.88	8.75	8.88
776	NYSE	DNP	Tue, Jun 20, 1995	8.88	8.88	8.75	8.75
775	NYSE	DNP	Mon, Jun 19, 1995	8.75	8.88	8.75	8.75
774	NYSE	DNP	Fri, Jun 16, 1995	8.75	8.75	8.63	8.75
773	NYSE	DNP	Thu, Jun 15, 1995	8.88	8.88	8.63	8.63
772	NYSE	DNP	Wed, Jun 14, 1995	8.75	8.88	8.63	8.88
771	NYSE	DNP	Tue, Jun 13, 1995	8.63	8.88	8.63	8.75
770	NYSE	DNP	Mon, Jun 12, 1995	8.63	8.75	8.63	8.63
769	NYSE	DNP	Fri, Jun 9, 1995	8.63	8.75	8.63	8.63
768	NYSE	DNP	Thu, Jun 8, 1995	8.88	8.88	8.63	8.63
767	NYSE	DNP	Wed, Jun 7, 1995	8.88	8.88	8.75	8.75
766	NYSE	DNP	Tue, Jun 6, 1995	8.88	9.00	8.75	8.88
765	NYSE	DNP	Mon, Jun 5, 1995	8.88	9.00	8.63	8.88
764	NYSE	DNP	Fri, Jun 2, 1995	8.75	8.88	8.63	8.75
763	NYSE	DNP	Thu, Jun 1, 1995	8.75	8.75	8.63	8.75
762	NYSE	DNP	Wed, May 31, 1995	8.63	8.75	8.63	8.75
761	NYSE	DNP	Tue, May 30, 1995	8.63	8.63	8.50	8.63
760	NYSE	DNP	Fri, May 26, 1995	8.63	8.63	8.50	8.50
759	NYSE	DNP	Thu, May 25, 1995	8.50	8.63	8.38	8.63
758	NYSE	DNP	Wed, May 24, 1995	8.38	8.50	8.38	8.50
757	NYSE	DNP	Tue, May 23, 1995	8.50	8.63	8.38	8.38
756	NYSE	DNP	Mon, May 22, 1995	8.50	8.63	8.38	8.50
755	NYSE	DNP	Fri, May 19, 1995	8.50	8.63	8.50	8.63
754	NYSE	DNP	Thu, May 18, 1995	8.50	8.63	8.38	8.63
753	NYSE	DNP	Wed, May 17, 1995	8.50	8.63	8.38	8.50
752	NYSE	DNP	Tue, May 16, 1995	8.50	8.50	8.38	8.38
751	NYSE	DNP	Mon, May 15, 1995	8.44	8.50	8.38	8.50
750	NYSE	DNP	Fri, May 12, 1995	8.50	8.50	8.38	8.50
749	NYSE	DNP	Thu, May 11, 1995	8.50	8.50	8.38	8.50
748	NYSE	DNP	Wed, May 10, 1995	8.38	8.50	8.38	8.50
747	NYSE	DNP	Tue, May 9, 1995	8.25	8.38	8.25	8.25
746	NYSE	DNP	Mon, May 8, 1995	8.25	8.38	8.25	8.25
745	NYSE	DNP	Fri, May 5, 1995	8.25	8.38	8.25	8.38
744	NYSE	DNP	Thu, May 4, 1995	8.25	8.38	8.25	8.25
743	NYSE	DNP	Wed, May 3, 1995	8.25	8.88	8.25	8.25
742	NYSE	DNP	Tue, May 2, 1995	8.38	8.38	8.25	8.38
741	NYSE	DNP	Mon, May 1, 1995	8.25	8.38	8.25	8.38
740	NYSE	DNP	Fri, Apr 28, 1995	8.25	8.38	8.25	8.25
739	NYSE	DNP	Thu, Apr 27, 1995	8.25	8.38	8.25	8.31
738	NYSE	DNP	Wed, Apr 26, 1995	8.38	8.38	8.25	8.25
737	NYSE	DNP	Tue, Apr 25, 1995	8.25	8.94	8.25	8.25
736	NYSE	DNP	Mon, Apr 24, 1995	8.25	8.38	8.25	8.38
735	NYSE	DNP	Fri, Apr 21, 1995	8.38	8.38	8.25	8.25
734	NYSE	DNP	Thu, Apr 20, 1995	8.38	8.38	8.25	8.38
733	NYSE	DNP	Wed, Apr 19, 1995	8.38	8.38	8.25	8.25
732	NYSE	DNP	Tue, Apr 18, 1995	8.38	8.38	8.25	8.38
731	NYSE	DNP	Mon, Apr 17, 1995	8.38	8.50	8.25	8.25
730	NYSE	DNP	Thu, Apr 13, 1995	8.25	8.38	8.25	8.38
729	NYSE	DNP	Wed, Apr 12, 1995	8.38	8.38	8.25	8.25
728	NYSE	DNP	Tue, Apr 11, 1995	8.38	8.38	8.25	8.25
727	NYSE	DNP	Mon, Apr 10, 1995	8.38	8.38	8.25	8.38
726	NYSE	DNP	Fri, Apr 7, 1995	8.25	8.38	8.25	8.38
725	NYSE	DNP	Thu, Apr 6, 1995	8.38	8.38	8.25	8.38
724	NYSE	DNP	Wed, Apr 5, 1995	8.25	8.38	8.25	8.38
723	NYSE	DNP	Tue, Apr 4, 1995	8.13	8.38	8.13	8.25
722	NYSE	DNP	Mon, Apr 3, 1995	8.25	8.25	8.13	8.25
721	NYSE	DNP	Fri, Mar 31, 1995	8.25	8.25	8.13	8.13
720	NYSE	DNP	Thu, Mar 30, 1995	8.25	8.38	8.25	8.38
719	NYSE	DNP	Wed, Mar 29, 1995	8.38	8.38	8.25	8.25
718	NYSE	DNP	Tue, Mar 28, 1995	8.25	8.38	8.25	8.25
717	NYSE	DNP	Mon, Mar 27, 1995	8.50	8.50	8.25	8.25
716	NYSE	DNP	Fri, Mar 24, 1995	8.38	8.50	8.25	8.50
715	NYSE	DNP	Thu, Mar 23, 1995	8.38	8.38	8.25	8.38
714	NYSE	DNP	Wed, Mar 22, 1995	8.38	8.50	8.25	8.38
713	NYSE	DNP	Tue, Mar 21, 1995	8.38	8.50	8.38	8.50
712	NYSE	DNP	Mon, Mar 20, 1995	8.38	8.50	8.38	8.50
711	NYSE	DNP	Fri, Mar 17, 1995	8.38	8.50	8.38	8.50
710	NYSE	DNP	Thu, Mar 16, 1995	8.50	8.50	8.38	8.50
709	NYSE	DNP	Wed, Mar 15, 1995	8.38	8.50	8.38	8.50
708	NYSE	DNP	Tue, Mar 14, 1995	8.38	8.50	8.38	8.50
707	NYSE	DNP	Mon, Mar 13, 1995	8.50	8.50	8.25	8.50
706	NYSE	DNP	Fri, Mar 10, 1995	8.25	8.50	8.25	8.50
705	NYSE	DNP	Thu, Mar 9, 1995	8.25	8.38	8.25	8.38
704	NYSE	DNP	Wed, Mar 8, 1995	8.25	8.38	8.25	8.25
703	NYSE	DNP	Tue, Mar 7, 1995	8.38	8.50	8.25	8.38
702	NYSE	DNP	Mon, Mar 6, 1995	8.50	8.63	8.38	8.38
701	NYSE	DNP	Fri, Mar 3, 1995	8.63	8.63	8.50	8.63
700	NYSE	DNP	Thu, Mar 2, 1995	8.50	8.63	8.50	8.63
699	NYSE	DNP	Wed, Mar 1, 1995	8.63	8.75	8.50	8.50
698	NYSE	DNP	Tue, Feb 28, 1995	8.75	8.75	8.50	8.75
697	NYSE	DNP	Mon, Feb 27, 1995	8.63	8.75	8.63	8.75
696	NYSE	DNP	Fri, Feb 24, 1995	8.63	8.75	8.31	8.75
695	NYSE	DNP	Thu, Feb 23, 1995	8.63	8.75	8.50	8.75
694	NYSE	DNP	Wed, Feb 22, 1995	8.63	8.63	8.50	8.50
693	NYSE	DNP	Tue, Feb 21, 1995	8.63	8.63	8.50	8.63
692	NYSE	DNP	Fri, Feb 17, 1995	8.63	8.63	8.50	8.63
691	NYSE	DNP	Thu, Feb 16, 1995	8.63	8.63	8.50	8.63
690	NYSE	DNP	Wed, Feb 15, 1995	8.63	8.75	8.50	8.63
689	NYSE	DNP	Tue, Feb 14, 1995	8.75	8.75	8.50	8.63
688	NYSE	DNP	Mon, Feb 13, 1995	8.63	8.75	8.50	8.63
687	NYSE	DNP	Fri, Feb 10, 1995	8.75	8.75	8.63	8.75
686	NYSE	DNP	Thu, Feb 9, 1995	8.75	8.75	8.63	8.63
685	NYSE	DNP	Wed, Feb 8, 1995	8.50	8.75	8.50	8.75
684	NYSE	DNP	Tue, Feb 7, 1995	8.63	8.63	8.50	8.63
683	NYSE	DNP	Mon, Feb 6, 1995	8.63	8.63	8.50	8.63
682	NYSE	DNP	Fri, Feb 3, 1995	8.63	8.63	8.50	8.63
681	NYSE	DNP	Thu, Feb 2, 1995	8.63	8.63	8.50	8.63
680	NYSE	DNP	Wed, Feb 1, 1995	8.63	8.63	8.50	8.50
679	NYSE	DNP	Tue, Jan 31, 1995	8.50	8.63	8.38	8.63
678	NYSE	DNP	Mon, Jan 30, 1995	8.38	8.50	8.38	8.50
677	NYSE	DNP	Fri, Jan 27, 1995	8.38	8.50	8.38	8.50
676	NYSE	DNP	Thu, Jan 26, 1995	8.38	8.50	8.38	8.50
675	NYSE	DNP	Wed, Jan 25, 1995	8.38	8.50	8.38	8.50
674	NYSE	DNP	Tue, Jan 24, 1995	8.50	8.50	8.25	8.38
673	NYSE	DNP	Mon, Jan 23, 1995	8.50	8.50	8.38	8.50
672	NYSE	DNP	Fri, Jan 20, 1995	8.38	8.50	8.38	8.50
671	NYSE	DNP	Thu, Jan 19, 1995	8.50	8.63	8.38	8.38
670	NYSE	DNP	Wed, Jan 18, 1995	8.50	8.63	8.50	8.50
669	NYSE	DNP	Tue, Jan 17, 1995	8.50	8.63	8.38	8.63
668	NYSE	DNP	Mon, Jan 16, 1995	8.38	8.38	8.25	8.38
667	NYSE	DNP	Fri, Jan 13, 1995	8.25	8.38	8.13	8.38
666	NYSE	DNP	Thu, Jan 12, 1995	8.13	8.25	8.13	8.25
665	NYSE	DNP	Wed, Jan 11, 1995	8.13	8.13	8.00	8.13
664	NYSE	DNP	Tue, Jan 10, 1995	8.13	8.13	8.00	8.13
663	NYSE	DNP	Mon, Jan 9, 1995	8.13	8.13	8.00	8.13
662	NYSE	DNP	Fri, Jan 6, 1995	8.00	8.13	8.00	8.13
661	NYSE	DNP	Thu, Jan 5, 1995	8.00	8.13	8.00	8.13
660	NYSE	DNP	Wed, Jan 4, 1995	8.00	8.13	7.88	8.00
659	NYSE	DNP	Tue, Jan 3, 1995	8.00	8.00	7.88	8.00
658	NYSE	DNP	Fri, Dec 30, 1994	7.88	8.00	7.88	7.88
657	NYSE	DNP	Thu, Dec 29, 1994	7.88	8.00	7.88	7.88
656	NYSE	DNP	Wed, Dec 28, 1994	7.88	8.00	7.88	7.88
655	NYSE	DNP	Tue, Dec 27, 1994	8.00	8.13	7.88	8.00
654	NYSE	DNP	Fri, Dec 23, 1994	8.00	8.13	7.88	8.13
653	NYSE	DNP	Thu, Dec 22, 1994	8.13	8.13	8.00	8.13
652	NYSE	DNP	Wed, Dec 21, 1994	8.13	8.13	8.00	8.00
651	NYSE	DNP	Tue, Dec 20, 1994	8.00	8.13	8.00	8.13
650	NYSE	DNP	Mon, Dec 19, 1994	8.00	8.13	8.00	8.13
649	NYSE	DNP	Fri, Dec 16, 1994	8.00	8.13	8.00	8.13
648	NYSE	DNP	Thu, Dec 15, 1994	8.13	8.13	8.00	8.13
647	NYSE	DNP	Wed, Dec 14, 1994	8.00	8.13	8.00	8.00
646	NYSE	DNP	Tue, Dec 13, 1994	8.00	8.13	8.00	8.13
645	NYSE	DNP	Mon, Dec 12, 1994	8.00	8.13	8.00	8.13
644	NYSE	DNP	Fri, Dec 9, 1994	8.13	8.13	8.00	8.00
643	NYSE	DNP	Thu, Dec 8, 1994	8.00	8.13	8.00	8.13
642	NYSE	DNP	Wed, Dec 7, 1994	8.00	8.13	8.00	8.13
641	NYSE	DNP	Tue, Dec 6, 1994	8.13	8.13	8.00	8.13
640	NYSE	DNP	Mon, Dec 5, 1994	8.13	8.13	8.00	8.13
639	NYSE	DNP	Fri, Dec 2, 1994	8.00	8.13	8.00	8.13
638	NYSE	DNP	Thu, Dec 1, 1994	8.13	8.13	8.00	8.13
637	NYSE	DNP	Wed, Nov 30, 1994	8.13	8.13	8.00	8.00
636	NYSE	DNP	Tue, Nov 29, 1994	8.00	8.13	8.00	8.00
635	NYSE	DNP	Mon, Nov 28, 1994	8.13	8.13	8.00	8.13
634	NYSE	DNP	Fri, Nov 25, 1994	8.13	8.13	8.00	8.00
633	NYSE	DNP	Wed, Nov 23, 1994	8.00	8.13	7.88	8.13
632	NYSE	DNP	Tue, Nov 22, 1994	8.00	8.13	8.00	8.00
631	NYSE	DNP	Mon, Nov 21, 1994	8.13	8.13	8.00	8.00
630	NYSE	DNP	Fri, Nov 18, 1994	8.25	8.25	8.00	8.00
629	NYSE	DNP	Thu, Nov 17, 1994	8.25	8.25	8.13	8.19
628	NYSE	DNP	Wed, Nov 16, 1994	8.13	8.25	8.13	8.25
627	NYSE	DNP	Tue, Nov 15, 1994	8.13	8.25	8.13	8.13
626	NYSE	DNP	Mon, Nov 14, 1994	8.25	8.25	8.13	8.25
625	NYSE	DNP	Fri, Nov 11, 1994	8.25	8.25	8.13	8.25
624	NYSE	DNP	Thu, Nov 10, 1994	8.25	8.25	8.13	8.13
623	NYSE	DNP	Wed, Nov 9, 1994	8.25	8.25	8.13	8.25
622	NYSE	DNP	Tue, Nov 8, 1994	8.13	8.25	8.13	8.13
621	NYSE	DNP	Mon, Nov 7, 1994	8.13	8.25	8.13	8.13
620	NYSE	DNP	Fri, Nov 4, 1994	8.19	8.25	8.13	8.13
619	NYSE	DNP	Thu, Nov 3, 1994	8.13	8.25	8.13	8.19
618	NYSE	DNP	Wed, Nov 2, 1994	8.13	8.25	8.13	8.13
617	NYSE	DNP	Tue, Nov 1, 1994	8.13	8.25	8.13	8.13
616	NYSE	DNP	Mon, Oct 31, 1994	8.13	8.25	8.13	8.25
615	NYSE	DNP	Fri, Oct 28, 1994	8.25	8.25	8.13	8.19
614	NYSE	DNP	Thu, Oct 27, 1994	8.25	8.25	8.13	8.13
613	NYSE	DNP	Wed, Oct 26, 1994	8.25	8.25	8.13	8.25
612	NYSE	DNP	Tue, Oct 25, 1994	8.13	8.25	8.13	8.13
611	NYSE	DNP	Mon, Oct 24, 1994	8.25	8.25	8.13	8.22
610	NYSE	DNP	Fri, Oct 21, 1994	8.25	8.25	8.13	8.25
609	NYSE	DNP	Thu, Oct 20, 1994	8.25	8.25	8.13	8.19
608	NYSE	DNP	Wed, Oct 19, 1994	8.25	8.25	8.13	8.13
607	NYSE	DNP	Tue, Oct 18, 1994	8.13	8.25	8.13	8.25
606	NYSE	DNP	Mon, Oct 17, 1994	8.13	8.25	8.13	8.25
605	NYSE	DNP	Fri, Oct 14, 1994	8.13	8.25	8.13	8.25
604	NYSE	DNP	Thu, Oct 13, 1994	8.13	8.25	8.13	8.13
603	NYSE	DNP	Wed, Oct 12, 1994	8.13	8.25	8.13	8.25
602	NYSE	DNP	Tue, Oct 11, 1994	8.13	8.25	8.13	8.25
601	NYSE	DNP	Mon, Oct 10, 1994	8.13	8.25	8.00	8.13
600	NYSE	DNP	Fri, Oct 7, 1994	8.00	8.13	8.00	8.13
599	NYSE	DNP	Thu, Oct 6, 1994	8.13	8.13	8.00	8.13
598	NYSE	DNP	Wed, Oct 5, 1994	8.13	8.13	8.00	8.13
597	NYSE	DNP	Tue, Oct 4, 1994	8.13	8.25	8.00	8.13
596	NYSE	DNP	Mon, Oct 3, 1994	8.13	8.25	8.00	8.25
595	NYSE	DNP	Fri, Sep 30, 1994	8.13	8.13	8.00	8.13
594	NYSE	DNP	Thu, Sep 29, 1994	8.00	8.13	8.00	8.13
593	NYSE	DNP	Wed, Sep 28, 1994	8.00	8.13	8.00	8.00
592	NYSE	DNP	Tue, Sep 27, 1994	8.00	8.13	8.00	8.00
591	NYSE	DNP	Mon, Sep 26, 1994	8.00	8.13	8.00	8.00
590	NYSE	DNP	Fri, Sep 23, 1994	8.25	8.25	8.06	8.25
589	NYSE	DNP	Thu, Sep 22, 1994	8.13	8.25	8.13	8.25
588	NYSE	DNP	Wed, Sep 21, 1994	8.13	8.25	8.13	8.13
587	NYSE	DNP	Tue, Sep 20, 1994	8.25	8.25	8.13	8.25
586	NYSE	DNP	Mon, Sep 19, 1994	8.13	8.25	8.13	8.13
585	NYSE	DNP	Fri, Sep 16, 1994	8.25	8.25	8.13	8.25
584	NYSE	DNP	Thu, Sep 15, 1994	8.13	8.25	8.13	8.25
583	NYSE	DNP	Wed, Sep 14, 1994	8.25	8.38	8.13	8.25
582	NYSE	DNP	Tue, Sep 13, 1994	8.38	8.38	8.00	8.25
581	NYSE	DNP	Mon, Sep 12, 1994	8.38	8.50	8.25	8.38
580	NYSE	DNP	Fri, Sep 9, 1994	8.50	8.50	8.38	8.38
579	NYSE	DNP	Thu, Sep 8, 1994	8.50	8.88	8.38	8.38
578	NYSE	DNP	Wed, Sep 7, 1994	8.38	8.50	8.00	8.50
577	NYSE	DNP	Tue, Sep 6, 1994	8.38	8.50	8.38	8.50
576	NYSE	DNP	Fri, Sep 2, 1994	8.38	8.50	8.38	8.50
575	NYSE	DNP	Thu, Sep 1, 1994	8.38	8.50	8.38	8.38
574	NYSE	DNP	Wed, Aug 31, 1994	8.50	8.63	8.38	8.38
573	NYSE	DNP	Tue, Aug 30, 1994	8.38	8.50	8.38	8.50
572	NYSE	DNP	Mon, Aug 29, 1994	8.38	8.50	8.38	8.50
571	NYSE	DNP	Fri, Aug 26, 1994	8.50	8.50	8.38	8.50
570	NYSE	DNP	Thu, Aug 25, 1994	8.38	8.50	8.38	8.50
569	NYSE	DNP	Wed, Aug 24, 1994	8.50	8.50	8.38	8.38
568	NYSE	DNP	Tue, Aug 23, 1994	8.38	8.50	8.38	8.50
567	NYSE	DNP	Mon, Aug 22, 1994	8.50	8.50	8.38	8.50
566	NYSE	DNP	Fri, Aug 19, 1994	8.38	8.50	8.38	8.38
565	NYSE	DNP	Thu, Aug 18, 1994	8.50	8.50	8.38	8.38
564	NYSE	DNP	Wed, Aug 17, 1994	8.50	8.50	8.38	8.38
563	NYSE	DNP	Tue, Aug 16, 1994	8.38	8.50	8.25	8.38
562	NYSE	DNP	Mon, Aug 15, 1994	8.38	8.50	8.38	8.50
561	NYSE	DNP	Fri, Aug 12, 1994	8.38	8.50	8.38	8.50
560	NYSE	DNP	Thu, Aug 11, 1994	8.50	8.63	8.38	8.38
559	NYSE	DNP	Wed, Aug 10, 1994	8.50	8.63	8.50	8.63
558	NYSE	DNP	Tue, Aug 9, 1994	8.50	8.63	8.50	8.63
557	NYSE	DNP	Mon, Aug 8, 1994	8.50	8.75	8.50	8.63
556	NYSE	DNP	Fri, Aug 5, 1994	8.63	8.75	8.50	8.75
555	NYSE	DNP	Thu, Aug 4, 1994	8.63	8.75	8.63	8.63
554	NYSE	DNP	Wed, Aug 3, 1994	8.63	8.75	8.63	8.75
553	NYSE	DNP	Tue, Aug 2, 1994	8.63	8.75	8.63	8.69
552	NYSE	DNP	Mon, Aug 1, 1994	8.50	8.63	8.50	8.63
551	NYSE	DNP	Fri, Jul 29, 1994	8.50	8.63	8.50	8.50
550	NYSE	DNP	Thu, Jul 28, 1994	8.50	8.63	8.38	8.50
549	NYSE	DNP	Wed, Jul 27, 1994	8.50	8.63	8.50	8.50
548	NYSE	DNP	Tue, Jul 26, 1994	8.63	8.63	8.50	8.63
547	NYSE	DNP	Mon, Jul 25, 1994	8.50	8.63	8.50	8.50
546	NYSE	DNP	Fri, Jul 22, 1994	8.63	8.63	8.50	8.56
545	NYSE	DNP	Thu, Jul 21, 1994	8.63	8.63	8.50	8.50
544	NYSE	DNP	Wed, Jul 20, 1994	8.63	8.63	8.50	8.63
543	NYSE	DNP	Tue, Jul 19, 1994	8.63	9.06	8.50	8.63
542	NYSE	DNP	Mon, Jul 18, 1994	8.50	8.63	8.44	8.63
541	NYSE	DNP	Fri, Jul 15, 1994	8.50	8.50	8.38	8.50
540	NYSE	DNP	Thu, Jul 14, 1994	8.38	8.50	8.38	8.50
539	NYSE	DNP	Wed, Jul 13, 1994	8.38	8.38	8.25	8.38
538	NYSE	DNP	Tue, Jul 12, 1994	8.25	8.38	8.25	8.31
537	NYSE	DNP	Mon, Jul 11, 1994	8.25	8.38	8.13	8.31
536	NYSE	DNP	Fri, Jul 8, 1994	8.25	8.25	8.13	8.25
535	NYSE	DNP	Thu, Jul 7, 1994	8.25	9.00	8.13	8.25
534	NYSE	DNP	Wed, Jul 6, 1994	8.13	8.25	8.13	8.25
533	NYSE	DNP	Tue, Jul 5, 1994	8.25	8.25	8.13	8.25
532	NYSE	DNP	Fri, Jul 1, 1994	8.25	8.25	8.13	8.25
531	NYSE	DNP	Thu, Jun 30, 1994	8.25	8.25	8.13	8.25
530	NYSE	DNP	Wed, Jun 29, 1994	8.13	8.25	8.13	8.13
529	NYSE	DNP	Tue, Jun 28, 1994	8.13	8.25	8.13	8.13
528	NYSE	DNP	Mon, Jun 27, 1994	8.13	8.25	8.00	8.13
527	NYSE	DNP	Fri, Jun 24, 1994	8.25	8.25	8.13	8.25
526	NYSE	DNP	Thu, Jun 23, 1994	8.38	8.38	8.25	8.38
525	NYSE	DNP	Wed, Jun 22, 1994	8.38	8.38	8.25	8.38
524	NYSE	DNP	Tue, Jun 21, 1994	8.38	8.50	8.25	8.38
523	NYSE	DNP	Mon, Jun 20, 1994	8.50	8.63	8.38	8.50
522	NYSE	DNP	Fri, Jun 17, 1994	8.50	8.63	8.50	8.63
521	NYSE	DNP	Thu, Jun 16, 1994	8.63	8.75	8.50	8.50
520	NYSE	DNP	Wed, Jun 15, 1994	8.63	8.75	8.63	8.75
519	NYSE	DNP	Tue, Jun 14, 1994	8.75	8.88	8.63	8.75
518	NYSE	DNP	Mon, Jun 13, 1994	8.63	8.75	8.63	8.75
517	NYSE	DNP	Fri, Jun 10, 1994	8.75	8.75	8.63	8.75
516	NYSE	DNP	Thu, Jun 9, 1994	8.75	8.75	8.63	8.75
515	NYSE	DNP	Wed, Jun 8, 1994	8.75	8.75	8.63	8.75
514	NYSE	DNP	Tue, Jun 7, 1994	8.75	8.75	8.63	8.75
513	NYSE	DNP	Mon, Jun 6, 1994	8.75	8.75	8.63	8.75
512	NYSE	DNP	Fri, Jun 3, 1994	8.50	8.75	8.50	8.63
511	NYSE	DNP	Thu, Jun 2, 1994	8.50	8.63	8.50	8.63
510	NYSE	DNP	Wed, Jun 1, 1994	8.63	8.75	8.50	8.63
509	NYSE	DNP	Tue, May 31, 1994	8.75	8.75	8.63	8.69
508	NYSE	DNP	Fri, May 27, 1994	8.63	8.75	8.50	8.75
507	NYSE	DNP	Thu, May 26, 1994	8.63	8.75	8.50	8.75
506	NYSE	DNP	Wed, May 25, 1994	8.75	8.75	8.50	8.75
505	NYSE	DNP	Tue, May 24, 1994	8.69	8.75	8.63	8.75
504	NYSE	DNP	Mon, May 23, 1994	8.75	8.75	8.63	8.63
503	NYSE	DNP	Fri, May 20, 1994	8.75	8.75	8.63	8.63
502	NYSE	DNP	Thu, May 19, 1994	8.50	8.75	8.50	8.75
501	NYSE	DNP	Wed, May 18, 1994	8.50	8.63	8.50	8.63
500	NYSE	DNP	Tue, May 17, 1994	8.38	8.63	8.38	8.50
499	NYSE	DNP	Mon, May 16, 1994	8.38	8.50	8.38	8.38
498	NYSE	DNP	Fri, May 13, 1994	8.50	8.50	8.38	8.38
497	NYSE	DNP	Thu, May 12, 1994	8.50	8.50	8.38	8.50
496	NYSE	DNP	Wed, May 11, 1994	8.63	8.63	8.38	8.38
495	NYSE	DNP	Tue, May 10, 1994	8.63	8.69	8.50	8.63
494	NYSE	DNP	Mon, May 9, 1994	8.75	8.88	8.50	8.63
493	NYSE	DNP	Fri, May 6, 1994	8.88	8.88	8.75	8.88
492	NYSE	DNP	Thu, May 5, 1994	8.88	9.00	8.75	9.00
491	NYSE	DNP	Wed, May 4, 1994	8.88	9.00	8.75	8.88
490	NYSE	DNP	Tue, May 3, 1994	8.88	8.88	8.75	8.88
489	NYSE	DNP	Mon, May 2, 1994	8.88	8.88	8.75	8.88
488	NYSE	DNP	Fri, Apr 29, 1994	8.88	8.88	8.75	8.88
487	NYSE	DNP	Thu, Apr 28, 1994	8.88	8.88	8.75	8.88
486	NYSE	DNP	Tue, Apr 26, 1994	8.88	8.88	8.75	8.88
485	NYSE	DNP	Mon, Apr 25, 1994	8.75	8.88	8.69	8.88
484	NYSE	DNP	Fri, Apr 22, 1994	8.88	8.88	8.75	8.75
483	NYSE	DNP	Thu, Apr 21, 1994	8.75	8.88	8.63	8.75
482	NYSE	DNP	Wed, Apr 20, 1994	8.63	8.75	8.50	8.63
481	NYSE	DNP	Tue, Apr 19, 1994	8.50	8.63	8.50	8.63
480	NYSE	DNP	Mon, Apr 18, 1994	8.50	8.63	8.38	8.63
479	NYSE	DNP	Fri, Apr 15, 1994	8.50	8.50	8.38	8.50
478	NYSE	DNP	Thu, Apr 14, 1994	8.38	8.50	8.38	8.50
477	NYSE	DNP	Wed, Apr 13, 1994	8.63	8.63	8.38	8.50
476	NYSE	DNP	Tue, Apr 12, 1994	8.50	8.63	8.38	8.50
475	NYSE	DNP	Mon, Apr 11, 1994	8.50	8.50	8.38	8.38
474	NYSE	DNP	Fri, Apr 8, 1994	8.50	8.50	8.38	8.50
473	NYSE	DNP	Thu, Apr 7, 1994	8.50	8.50	8.38	8.50
472	NYSE	DNP	Wed, Apr 6, 1994	8.38	8.50	8.38	8.50
471	NYSE	DNP	Tue, Apr 5, 1994	8.25	8.50	8.25	8.50
470	NYSE	DNP	Mon, Apr 4, 1994	8.13	8.38	8.13	8.25
469	NYSE	DNP	Thu, Mar 31, 1994	8.38	8.38	8.13	8.25
468	NYSE	DNP	Wed, Mar 30, 1994	8.38	8.38	8.25	8.38
467	NYSE	DNP	Tue, Mar 29, 1994	8.38	8.38	8.25	8.38
466	NYSE	DNP	Mon, Mar 28, 1994	8.38	8.50	8.25	8.38
465	NYSE	DNP	Fri, Mar 25, 1994	8.38	8.50	8.25	8.38
464	NYSE	DNP	Thu, Mar 24, 1994	8.38	8.50	8.25	8.38
463	NYSE	DNP	Wed, Mar 23, 1994	8.38	8.38	8.25	8.38
462	NYSE	DNP	Tue, Mar 22, 1994	8.38	8.38	8.25	8.38
461	NYSE	DNP	Mon, Mar 21, 1994	8.50	8.50	8.25	8.38
460	NYSE	DNP	Fri, Mar 18, 1994	8.38	8.50	8.25	8.38
459	NYSE	DNP	Thu, Mar 17, 1994	8.50	8.50	8.38	8.50
458	NYSE	DNP	Wed, Mar 16, 1994	8.50	8.63	8.00	8.50
457	NYSE	DNP	Tue, Mar 15, 1994	8.63	8.63	8.50	8.63
456	NYSE	DNP	Mon, Mar 14, 1994	8.63	8.75	8.50	8.63
455	NYSE	DNP	Fri, Mar 11, 1994	8.63	8.75	8.50	8.63
454	NYSE	DNP	Thu, Mar 10, 1994	8.75	8.75	8.63	8.63
453	NYSE	DNP	Wed, Mar 9, 1994	8.75	8.75	8.50	8.75
452	NYSE	DNP	Tue, Mar 8, 1994	9.00	9.00	8.38	8.63
451	NYSE	DNP	Mon, Mar 7, 1994	9.00	9.00	8.88	9.00
450	NYSE	DNP	Fri, Mar 4, 1994	9.00	9.00	8.88	9.00
449	NYSE	DNP	Thu, Mar 3, 1994	9.00	9.00	8.88	9.00
448	NYSE	DNP	Wed, Mar 2, 1994	8.88	9.00	8.75	9.00
447	NYSE	DNP	Tue, Mar 1, 1994	8.88	8.88	8.75	8.88
446	NYSE	DNP	Mon, Feb 28, 1994	8.88	8.88	8.63	8.88
445	NYSE	DNP	Fri, Feb 25, 1994	9.13	9.13	8.75	8.88
444	NYSE	DNP	Thu, Feb 24, 1994	9.25	9.25	9.00	9.13
443	NYSE	DNP	Wed, Feb 23, 1994	9.25	9.25	9.13	9.25
442	NYSE	DNP	Tue, Feb 22, 1994	9.00	9.25	9.00	9.25
441	NYSE	DNP	Fri, Feb 18, 1994	9.13	9.25	9.13	9.13
440	NYSE	DNP	Thu, Feb 17, 1994	9.25	9.38	9.13	9.25
439	NYSE	DNP	Wed, Feb 16, 1994	9.25	9.38	9.13	9.13
438	NYSE	DNP	Tue, Feb 15, 1994	9.38	9.38	9.25	9.38
437	NYSE	DNP	Mon, Feb 14, 1994	9.25	9.38	9.25	9.38
436	NYSE	DNP	Fri, Feb 11, 1994	9.38	9.38	9.25	9.25
435	NYSE	DNP	Thu, Feb 10, 1994	9.38	9.38	9.25	9.38
434	NYSE	DNP	Wed, Feb 9, 1994	9.25	9.38	9.00	9.38
433	NYSE	DNP	Tue, Feb 8, 1994	9.13	9.25	9.13	9.25
432	NYSE	DNP	Mon, Feb 7, 1994	9.13	9.25	9.13	9.13
431	NYSE	DNP	Fri, Feb 4, 1994	9.38	9.50	9.13	9.25
430	NYSE	DNP	Thu, Feb 3, 1994	9.38	9.50	9.38	9.50
429	NYSE	DNP	Wed, Feb 2, 1994	9.63	9.63	9.38	9.50
428	NYSE	DNP	Tue, Feb 1, 1994	9.63	9.75	9.63	9.63
427	NYSE	DNP	Mon, Jan 31, 1994	9.63	9.75	9.63	9.63
426	NYSE	DNP	Fri, Jan 28, 1994	9.63	9.75	9.63	9.63
425	NYSE	DNP	Thu, Jan 27, 1994	9.50	9.75	9.50	9.63
424	NYSE	DNP	Wed, Jan 26, 1994	9.50	9.63	9.50	9.50
423	NYSE	DNP	Tue, Jan 25, 1994	9.63	9.75	9.50	9.50
422	NYSE	DNP	Mon, Jan 24, 1994	9.88	9.88	9.75	9.75
421	NYSE	DNP	Fri, Jan 21, 1994	9.88	9.88	9.75	9.75
420	NYSE	DNP	Thu, Jan 20, 1994	9.88	9.88	9.75	9.88
419	NYSE	DNP	Wed, Jan 19, 1994	9.75	9.88	9.75	9.88
418	NYSE	DNP	Tue, Jan 18, 1994	9.75	9.88	9.63	9.88
417	NYSE	DNP	Mon, Jan 17, 1994	9.88	9.88	9.63	9.75
416	NYSE	DNP	Fri, Jan 14, 1994	9.88	9.88	9.75	9.88
415	NYSE	DNP	Thu, Jan 13, 1994	9.75	10.00	9.75	9.88
414	NYSE	DNP	Wed, Jan 12, 1994	9.88	9.88	9.75	9.75
413	NYSE	DNP	Tue, Jan 11, 1994	9.88	9.88	9.75	9.75
412	NYSE	DNP	Mon, Jan 10, 1994	9.63	9.88	9.63	9.88
411	NYSE	DNP	Fri, Jan 7, 1994	9.75	9.88	9.63	9.75
410	NYSE	DNP	Thu, Jan 6, 1994	9.75	9.88	9.63	9.75
409	NYSE	DNP	Wed, Jan 5, 1994	9.75	9.88	9.75	9.88
408	NYSE	DNP	Tue, Jan 4, 1994	9.88	10.13	9.63	9.88
407	NYSE	DNP	Mon, Jan 3, 1994	10.38	10.50	10.25	10.25
406	NYSE	DNP	Fri, Dec 31, 1993	10.38	10.50	10.25	10.50
405	NYSE	DNP	Thu, Dec 30, 1993	10.25	10.38	10.25	10.25
404	NYSE	DNP	Wed, Dec 29, 1993	10.38	10.38	10.25	10.25
403	NYSE	DNP	Tue, Dec 28, 1993	10.13	10.38	10.13	10.38
402	NYSE	DNP	Mon, Dec 27, 1993	10.25	10.25	10.13	10.13
401	NYSE	DNP	Thu, Dec 23, 1993	10.13	10.38	10.13	10.25
400	NYSE	DNP	Wed, Dec 22, 1993	10.25	10.25	10.13	10.25
399	NYSE	DNP	Tue, Dec 21, 1993	10.25	10.25	10.13	10.25
398	NYSE	DNP	Mon, Dec 20, 1993	10.13	10.25	10.13	10.25
397	NYSE	DNP	Fri, Dec 17, 1993	10.25	10.25	10.13	10.25
396	NYSE	DNP	Thu, Dec 16, 1993	10.25	10.25	10.13	10.25
395	NYSE	DNP	Wed, Dec 15, 1993	10.25	10.25	10.13	10.25
394	NYSE	DNP	Tue, Dec 14, 1993	10.13	10.25	10.13	10.25
393	NYSE	DNP	Mon, Dec 13, 1993	10.25	10.25	10.00	10.25
392	NYSE	DNP	Fri, Dec 10, 1993	10.13	10.25	10.00	10.25
391	NYSE	DNP	Thu, Dec 9, 1993	10.13	10.13	10.00	10.00
390	NYSE	DNP	Wed, Dec 8, 1993	10.00	10.13	9.88	10.00
389	NYSE	DNP	Tue, Dec 7, 1993	10.13	10.25	10.00	10.13
388	NYSE	DNP	Mon, Dec 6, 1993	10.13	10.38	10.00	10.25
387	NYSE	DNP	Fri, Dec 3, 1993	10.00	10.13	10.00	10.13
386	NYSE	DNP	Thu, Dec 2, 1993	10.13	10.13	10.00	10.00
385	NYSE	DNP	Wed, Dec 1, 1993	10.00	10.13	10.00	10.00
384	NYSE	DNP	Tue, Nov 30, 1993	10.00	10.13	10.00	10.13
383	NYSE	DNP	Mon, Nov 29, 1993	10.00	10.25	10.00	10.13
382	NYSE	DNP	Fri, Nov 26, 1993	10.00	10.00	9.88	10.00
381	NYSE	DNP	Wed, Nov 24, 1993	9.88	10.00	9.88	10.00
380	NYSE	DNP	Tue, Nov 23, 1993	9.75	10.00	9.75	9.88
379	NYSE	DNP	Mon, Nov 22, 1993	9.75	9.88	9.75	9.75
378	NYSE	DNP	Fri, Nov 19, 1993	10.00	10.13	9.75	9.75
377	NYSE	DNP	Thu, Nov 18, 1993	10.00	10.25	10.00	10.13
376	NYSE	DNP	Wed, Nov 17, 1993	10.00	10.13	10.00	10.00
375	NYSE	DNP	Tue, Nov 16, 1993	9.88	10.13	9.88	10.00
374	NYSE	DNP	Mon, Nov 15, 1993	10.13	10.25	9.88	9.88
373	NYSE	DNP	Fri, Nov 12, 1993	10.13	10.25	10.13	10.25
372	NYSE	DNP	Thu, Nov 11, 1993	10.25	10.25	10.13	10.25
371	NYSE	DNP	Wed, Nov 10, 1993	10.13	10.25	10.00	10.25
370	NYSE	DNP	Tue, Nov 9, 1993	10.13	10.13	10.00	10.00
369	NYSE	DNP	Mon, Nov 8, 1993	10.00	10.13	9.88	10.13
368	NYSE	DNP	Fri, Nov 5, 1993	9.63	10.00	9.63	10.00
367	NYSE	DNP	Thu, Nov 4, 1993	10.13	10.13	9.75	9.75
366	NYSE	DNP	Wed, Nov 3, 1993	10.38	10.38	10.13	10.13
365	NYSE	DNP	Tue, Nov 2, 1993	10.38	10.50	10.38	10.38
364	NYSE	DNP	Mon, Nov 1, 1993	10.63	10.63	10.38	10.38
363	NYSE	DNP	Fri, Oct 29, 1993	10.50	10.63	10.38	10.50
362	NYSE	DNP	Thu, Oct 28, 1993	10.50	10.63	10.38	10.38
361	NYSE	DNP	Wed, Oct 27, 1993	10.63	10.75	10.50	10.63
360	NYSE	DNP	Tue, Oct 26, 1993	10.63	10.75	10.63	10.63
359	NYSE	DNP	Mon, Oct 25, 1993	10.75	10.75	10.63	10.63
358	NYSE	DNP	Fri, Oct 22, 1993	10.88	10.88	10.75	10.75
357	NYSE	DNP	Thu, Oct 21, 1993	11.00	11.00	10.75	10.88
356	NYSE	DNP	Wed, Oct 20, 1993	10.88	11.00	10.88	11.00
355	NYSE	DNP	Tue, Oct 19, 1993	10.88	11.00	10.88	11.00
354	NYSE	DNP	Mon, Oct 18, 1993	10.88	11.00	10.88	11.00
353	NYSE	DNP	Fri, Oct 15, 1993	10.88	11.00	10.88	11.00
352	NYSE	DNP	Thu, Oct 14, 1993	11.00	11.00	10.88	10.88
351	NYSE	DNP	Wed, Oct 13, 1993	11.00	11.00	10.88	11.00
350	NYSE	DNP	Tue, Oct 12, 1993	10.88	11.00	10.88	11.00
349	NYSE	DNP	Mon, Oct 11, 1993	10.88	11.00	10.88	10.88
348	NYSE	DNP	Fri, Oct 8, 1993	11.00	11.13	10.88	10.88
347	NYSE	DNP	Thu, Oct 7, 1993	11.00	11.00	10.88	11.00
346	NYSE	DNP	Wed, Oct 6, 1993	10.88	11.00	10.88	11.00
345	NYSE	DNP	Tue, Oct 5, 1993	10.88	11.00	10.88	11.00
344	NYSE	DNP	Mon, Oct 4, 1993	11.00	11.00	10.88	10.88
343	NYSE	DNP	Fri, Oct 1, 1993	11.00	11.00	10.88	10.88
342	NYSE	DNP	Thu, Sep 30, 1993	11.00	11.00	10.88	10.88
341	NYSE	DNP	Wed, Sep 29, 1993	10.88	11.00	10.88	11.00
340	NYSE	DNP	Tue, Sep 28, 1993	11.00	11.00	10.88	10.88
339	NYSE	DNP	Mon, Sep 27, 1993	11.00	11.00	10.88	11.00
338	NYSE	DNP	Fri, Sep 24, 1993	11.00	11.00	10.88	11.00
337	NYSE	DNP	Thu, Sep 23, 1993	11.00	11.13	11.00	11.13
336	NYSE	DNP	Wed, Sep 22, 1993	11.00	11.13	11.00	11.00
335	NYSE	DNP	Tue, Sep 21, 1993	10.88	11.13	10.88	11.00
334	NYSE	DNP	Mon, Sep 20, 1993	11.00	11.13	10.88	11.00
333	NYSE	DNP	Fri, Sep 17, 1993	11.13	11.25	11.00	11.00
332	NYSE	DNP	Thu, Sep 16, 1993	11.00	11.25	11.00	11.25
331	NYSE	DNP	Wed, Sep 15, 1993	11.13	11.13	11.00	11.13
330	NYSE	DNP	Tue, Sep 14, 1993	11.13	11.13	11.00	11.13
329	NYSE	DNP	Mon, Sep 13, 1993	11.13	11.25	11.13	11.25
328	NYSE	DNP	Fri, Sep 10, 1993	11.13	11.25	11.00	11.13
327	NYSE	DNP	Thu, Sep 9, 1993	11.00	11.13	11.00	11.00
326	NYSE	DNP	Wed, Sep 8, 1993	11.13	11.13	11.00	11.13
325	NYSE	DNP	Tue, Sep 7, 1993	11.00	11.13	11.00	11.13
324	NYSE	DNP	Fri, Sep 3, 1993	11.13	11.25	11.00	11.00
323	NYSE	DNP	Thu, Sep 2, 1993	11.13	11.13	11.00	11.00
322	NYSE	DNP	Wed, Sep 1, 1993	11.00	11.13	11.00	11.13
321	NYSE	DNP	Tue, Aug 31, 1993	11.13	11.13	11.00	11.00
320	NYSE	DNP	Mon, Aug 30, 1993	11.13	11.13	11.00	11.00
319	NYSE	DNP	Fri, Aug 27, 1993	11.00	11.13	11.00	11.13
318	NYSE	DNP	Thu, Aug 26, 1993	11.00	11.13	11.00	11.13
317	NYSE	DNP	Wed, Aug 25, 1993	11.00	11.13	11.00	11.13
316	NYSE	DNP	Tue, Aug 24, 1993	11.13	11.13	11.00	11.00
315	NYSE	DNP	Mon, Aug 23, 1993	11.13	11.13	11.00	11.00
314	NYSE	DNP	Fri, Aug 20, 1993	11.13	11.13	11.00	11.13
313	NYSE	DNP	Thu, Aug 19, 1993	11.00	11.13	11.00	11.13
312	NYSE	DNP	Wed, Aug 18, 1993	11.00	11.13	10.88	11.00
311	NYSE	DNP	Tue, Aug 17, 1993	11.00	11.00	10.88	11.00
310	NYSE	DNP	Mon, Aug 16, 1993	11.00	11.00	10.88	11.00
309	NYSE	DNP	Fri, Aug 13, 1993	11.00	11.00	10.88	10.88
308	NYSE	DNP	Thu, Aug 12, 1993	11.00	11.00	10.88	10.88
307	NYSE	DNP	Wed, Aug 11, 1993	11.00	11.00	10.88	11.00
306	NYSE	DNP	Tue, Aug 10, 1993	11.00	11.00	10.88	11.00
305	NYSE	DNP	Mon, Aug 9, 1993	10.88	11.00	10.88	11.00
304	NYSE	DNP	Fri, Aug 6, 1993	10.88	11.00	10.88	11.00
303	NYSE	DNP	Thu, Aug 5, 1993	10.88	11.00	10.88	10.88
302	NYSE	DNP	Wed, Aug 4, 1993	10.88	11.00	10.75	10.88
301	NYSE	DNP	Tue, Aug 3, 1993	10.75	10.88	10.75	10.88
300	NYSE	DNP	Mon, Aug 2, 1993	10.75	10.88	10.75	10.75
299	NYSE	DNP	Fri, Jul 30, 1993	10.75	10.88	10.75	10.75
298	NYSE	DNP	Thu, Jul 29, 1993	10.88	10.88	10.75	10.88
297	NYSE	DNP	Wed, Jul 28, 1993	10.75	10.88	10.75	10.88
296	NYSE	DNP	Tue, Jul 27, 1993	10.75	10.88	10.75	10.88
295	NYSE	DNP	Mon, Jul 26, 1993	10.75	10.88	10.75	10.75
294	NYSE	DNP	Fri, Jul 23, 1993	10.75	10.88	10.75	10.88
293	NYSE	DNP	Thu, Jul 22, 1993	10.88	11.00	10.88	10.88
292	NYSE	DNP	Wed, Jul 21, 1993	10.88	11.00	10.88	11.00
291	NYSE	DNP	Tue, Jul 20, 1993	11.00	11.00	10.88	11.00
290	NYSE	DNP	Mon, Jul 19, 1993	10.88	11.00	10.88	11.00
289	NYSE	DNP	Fri, Jul 16, 1993	10.88	11.00	10.88	11.00
288	NYSE	DNP	Thu, Jul 15, 1993	10.88	11.00	10.88	11.00
287	NYSE	DNP	Wed, Jul 14, 1993	10.88	11.00	10.88	11.00
286	NYSE	DNP	Tue, Jul 13, 1993	11.00	11.00	10.88	11.00
285	NYSE	DNP	Mon, Jul 12, 1993	10.88	11.00	10.75	11.00
284	NYSE	DNP	Fri, Jul 9, 1993	10.75	10.88	10.75	10.88
283	NYSE	DNP	Thu, Jul 8, 1993	10.75	10.88	10.63	10.88
282	NYSE	DNP	Wed, Jul 7, 1993	10.63	10.75	10.63	10.63
281	NYSE	DNP	Tue, Jul 6, 1993	10.75	10.75	10.63	10.75
280	NYSE	DNP	Fri, Jul 2, 1993	10.75	10.75	10.63	10.75
279	NYSE	DNP	Thu, Jul 1, 1993	10.75	10.75	10.63	10.63
278	NYSE	DNP	Wed, Jun 30, 1993	10.63	10.75	10.50	10.63
277	NYSE	DNP	Tue, Jun 29, 1993	10.75	10.75	10.63	10.75
276	NYSE	DNP	Mon, Jun 28, 1993	10.63	10.75	10.50	10.63
275	NYSE	DNP	Fri, Jun 25, 1993	10.63	12.00	10.50	10.50
274	NYSE	DNP	Thu, Jun 24, 1993	10.50	10.63	10.50	10.63
273	NYSE	DNP	Wed, Jun 23, 1993	10.63	10.63	10.50	10.50
272	NYSE	DNP	Tue, Jun 22, 1993	10.63	10.63	10.50	10.63
271	NYSE	DNP	Mon, Jun 21, 1993	10.63	10.63	10.50	10.50
270	NYSE	DNP	Fri, Jun 18, 1993	10.63	10.63	10.50	10.50
269	NYSE	DNP	Thu, Jun 17, 1993	10.50	10.63	10.50	10.63
268	NYSE	DNP	Wed, Jun 16, 1993	10.63	10.63	10.50	10.50
267	NYSE	DNP	Tue, Jun 15, 1993	10.50	10.63	10.50	10.63
266	NYSE	DNP	Mon, Jun 14, 1993	10.63	10.63	10.50	10.50
265	NYSE	DNP	Fri, Jun 11, 1993	10.63	10.63	10.50	10.50
264	NYSE	DNP	Thu, Jun 10, 1993	10.50	10.63	10.38	10.63
263	NYSE	DNP	Wed, Jun 9, 1993	10.38	10.50	10.38	10.50
262	NYSE	DNP	Tue, Jun 8, 1993	10.50	10.50	10.38	10.50
261	NYSE	DNP	Mon, Jun 7, 1993	10.38	10.50	10.38	10.50
260	NYSE	DNP	Fri, Jun 4, 1993	10.38	10.50	10.38	10.50
259	NYSE	DNP	Thu, Jun 3, 1993	10.50	10.50	10.38	10.38
258	NYSE	DNP	Wed, Jun 2, 1993	10.38	10.50	10.25	10.38
257	NYSE	DNP	Tue, Jun 1, 1993	10.38	10.63	10.25	10.25
256	NYSE	DNP	Fri, May 28, 1993	10.63	10.75	10.38	10.38
255	NYSE	DNP	Thu, May 27, 1993	10.63	10.75	10.50	10.50
254	NYSE	DNP	Wed, May 26, 1993	10.63	10.75	10.50	10.63
253	NYSE	DNP	Tue, May 25, 1993	10.63	10.63	10.50	10.50
252	NYSE	DNP	Mon, May 24, 1993	10.63	10.63	10.50	10.50
251	NYSE	DNP	Fri, May 21, 1993	10.63	10.75	10.50	10.63
250	NYSE	DNP	Thu, May 20, 1993	10.63	10.75	10.50	10.63
249	NYSE	DNP	Wed, May 19, 1993	10.75	10.75	10.50	10.75
248	NYSE	DNP	Tue, May 18, 1993	10.75	10.88	10.63	10.75
247	NYSE	DNP	Mon, May 17, 1993	11.00	11.00	10.75	10.75
246	NYSE	DNP	Fri, May 14, 1993	11.00	11.00	10.88	11.00
245	NYSE	DNP	Thu, May 13, 1993	11.00	11.13	10.88	11.00
244	NYSE	DNP	Wed, May 12, 1993	11.00	11.13	11.00	11.13
243	NYSE	DNP	Tue, May 11, 1993	11.13	11.13	11.00	11.00
242	NYSE	DNP	Mon, May 10, 1993	11.00	11.13	11.00	11.00
241	NYSE	DNP	Fri, May 7, 1993	11.00	11.13	11.00	11.00
240	NYSE	DNP	Thu, May 6, 1993	11.00	11.13	11.00	11.00
239	NYSE	DNP	Wed, May 5, 1993	11.13	11.13	11.00	11.00
238	NYSE	DNP	Tue, May 4, 1993	11.00	11.13	10.88	11.00
237	NYSE	DNP	Mon, May 3, 1993	10.88	11.00	10.88	11.00
236	NYSE	DNP	Fri, Apr 30, 1993	10.88	11.00	10.88	11.00
235	NYSE	DNP	Thu, Apr 29, 1993	11.00	11.00	10.88	11.00
234	NYSE	DNP	Wed, Apr 28, 1993	11.00	11.00	10.88	11.00
233	NYSE	DNP	Tue, Apr 27, 1993	10.88	11.00	10.88	11.00
232	NYSE	DNP	Mon, Apr 26, 1993	11.00	11.00	10.88	10.88
231	NYSE	DNP	Fri, Apr 23, 1993	11.00	11.13	11.00	11.00
230	NYSE	DNP	Thu, Apr 22, 1993	11.00	11.13	10.88	11.00
229	NYSE	DNP	Wed, Apr 21, 1993	11.00	11.13	10.88	10.88
228	NYSE	DNP	Tue, Apr 20, 1993	11.00	11.13	11.00	11.00
227	NYSE	DNP	Mon, Apr 19, 1993	11.13	11.13	11.00	11.00
226	NYSE	DNP	Fri, Apr 16, 1993	11.13	11.13	11.00	11.13
225	NYSE	DNP	Thu, Apr 15, 1993	11.13	11.13	11.00	11.00
224	NYSE	DNP	Wed, Apr 14, 1993	10.88	11.13	10.88	11.00
223	NYSE	DNP	Tue, Apr 13, 1993	11.00	11.00	10.88	11.00
222	NYSE	DNP	Mon, Apr 12, 1993	10.88	11.00	10.88	10.88
221	NYSE	DNP	Thu, Apr 8, 1993	10.88	11.00	10.88	10.88
220	NYSE	DNP	Wed, Apr 7, 1993	10.75	10.88	10.75	10.88
219	NYSE	DNP	Tue, Apr 6, 1993	10.88	10.88	10.75	10.75
218	NYSE	DNP	Mon, Apr 5, 1993	10.88	10.88	10.75	10.75
217	NYSE	DNP	Fri, Apr 2, 1993	10.75	10.88	10.75	10.75
216	NYSE	DNP	Thu, Apr 1, 1993	10.88	10.88	10.75	10.75
215	NYSE	DNP	Wed, Mar 31, 1993	10.88	10.88	10.75	10.75
214	NYSE	DNP	Tue, Mar 30, 1993	10.88	10.88	10.75	10.75
213	NYSE	DNP	Mon, Mar 29, 1993	10.88	11.00	10.75	10.75
212	NYSE	DNP	Fri, Mar 26, 1993	10.88	11.00	10.88	11.00
211	NYSE	DNP	Thu, Mar 25, 1993	11.00	11.00	10.88	10.88
210	NYSE	DNP	Wed, Mar 24, 1993	10.88	11.13	10.88	11.13
209	NYSE	DNP	Tue, Mar 23, 1993	11.00	11.00	10.88	11.00
208	NYSE	DNP	Mon, Mar 22, 1993	11.00	11.00	10.88	11.00
207	NYSE	DNP	Fri, Mar 19, 1993	11.00	11.00	10.88	10.88
206	NYSE	DNP	Thu, Mar 18, 1993	11.00	11.00	10.88	10.88
205	NYSE	DNP	Wed, Mar 17, 1993	10.88	11.00	10.88	10.88
204	NYSE	DNP	Tue, Mar 16, 1993	10.88	11.00	10.88	11.00
203	NYSE	DNP	Mon, Mar 15, 1993	11.00	11.00	10.88	10.88
202	NYSE	DNP	Fri, Mar 12, 1993	11.00	11.00	10.88	11.00
201	NYSE	DNP	Thu, Mar 11, 1993	11.00	11.13	10.88	11.00
200	NYSE	DNP	Wed, Mar 10, 1993	11.00	11.00	10.88	10.88
199	NYSE	DNP	Tue, Mar 9, 1993	10.88	11.00	10.88	10.88
198	NYSE	DNP	Mon, Mar 8, 1993	10.88	11.00	10.88	11.00
197	NYSE	DNP	Fri, Mar 5, 1993	10.88	11.00	10.88	10.88
196	NYSE	DNP	Thu, Mar 4, 1993	11.00	11.00	10.88	11.00
195	NYSE	DNP	Wed, Mar 3, 1993	11.00	11.00	10.88	10.88
194	NYSE	DNP	Tue, Mar 2, 1993	10.88	11.00	10.88	10.88
193	NYSE	DNP	Mon, Mar 1, 1993	11.00	11.00	10.88	11.00
192	NYSE	DNP	Fri, Feb 26, 1993	11.00	11.00	10.88	11.00
191	NYSE	DNP	Thu, Feb 25, 1993	11.00	11.13	10.88	10.88
190	NYSE	DNP	Wed, Feb 24, 1993	11.00	11.13	11.00	11.00
189	NYSE	DNP	Tue, Feb 23, 1993	10.88	11.13	10.88	11.13
188	NYSE	DNP	Mon, Feb 22, 1993	10.75	11.00	10.75	10.88
187	NYSE	DNP	Fri, Feb 19, 1993	10.75	10.88	10.63	10.88
186	NYSE	DNP	Thu, Feb 18, 1993	10.75	10.88	10.63	10.75
185	NYSE	DNP	Wed, Feb 17, 1993	10.63	10.75	10.63	10.63
184	NYSE	DNP	Tue, Feb 16, 1993	10.75	10.75	10.63	10.63
183	NYSE	DNP	Fri, Feb 12, 1993	10.75	10.88	10.63	10.75
182	NYSE	DNP	Thu, Feb 11, 1993	10.75	10.88	10.63	10.75
181	NYSE	DNP	Wed, Feb 10, 1993	10.88	10.88	10.75	10.75
180	NYSE	DNP	Tue, Feb 9, 1993	10.88	10.88	10.75	10.88
179	NYSE	DNP	Mon, Feb 8, 1993	10.75	10.88	10.75	10.88
178	NYSE	DNP	Fri, Feb 5, 1993	10.88	11.00	10.75	10.88
177	NYSE	DNP	Thu, Feb 4, 1993	10.88	11.00	10.88	11.00
176	NYSE	DNP	Wed, Feb 3, 1993	10.63	10.75	10.63	10.75
175	NYSE	DNP	Tue, Feb 2, 1993	10.63	10.75	10.63	10.75
174	NYSE	DNP	Mon, Feb 1, 1993	10.75	10.75	10.63	10.63
173	NYSE	DNP	Fri, Jan 29, 1993	10.63	10.75	10.63	10.63
172	NYSE	DNP	Thu, Jan 28, 1993	10.63	10.75	10.63	10.75
171	NYSE	DNP	Wed, Jan 27, 1993	10.63	10.75	10.63	10.75
170	NYSE	DNP	Tue, Jan 26, 1993	10.50	10.75	10.50	10.63
169	NYSE	DNP	Mon, Jan 25, 1993	10.50	10.63	10.50	10.63
168	NYSE	DNP	Fri, Jan 22, 1993	10.63	10.63	10.50	10.63
167	NYSE	DNP	Thu, Jan 21, 1993	10.63	10.63	10.50	10.63
166	NYSE	DNP	Wed, Jan 20, 1993	10.75	10.75	10.50	10.63
165	NYSE	DNP	Tue, Jan 19, 1993	10.63	10.75	10.63	10.75
164	NYSE	DNP	Mon, Jan 18, 1993	10.50	10.63	10.50	10.63
163	NYSE	DNP	Fri, Jan 15, 1993	10.50	10.63	10.50	10.50
162	NYSE	DNP	Thu, Jan 14, 1993	10.50	10.63	10.38	10.50
161	NYSE	DNP	Wed, Jan 13, 1993	10.38	10.50	10.38	10.38
160	NYSE	DNP	Tue, Jan 12, 1993	10.50	10.63	10.38	10.50
159	NYSE	DNP	Mon, Jan 11, 1993	10.50	10.63	10.38	10.50
158	NYSE	DNP	Fri, Jan 8, 1993	10.63	10.63	10.38	10.50
157	NYSE	DNP	Thu, Jan 7, 1993	10.50	10.63	10.50	10.63
156	NYSE	DNP	Wed, Jan 6, 1993	10.50	10.63	10.50	10.50
155	NYSE	DNP	Tue, Jan 5, 1993	10.38	10.50	10.38	10.50
154	NYSE	DNP	Mon, Jan 4, 1993	10.50	10.50	10.38	10.38
153	NYSE	DNP	Thu, Dec 31, 1992	10.38	10.50	10.38	10.50
152	NYSE	DNP	Wed, Dec 30, 1992	10.50	10.50	10.38	10.38
151	NYSE	DNP	Tue, Dec 29, 1992	10.38	10.50	10.38	10.50
150	NYSE	DNP	Mon, Dec 28, 1992	10.50	10.50	10.38	10.38
149	NYSE	DNP	Thu, Dec 24, 1992	10.50	10.50	10.38	10.50
148	NYSE	DNP	Wed, Dec 23, 1992	10.63	10.63	10.50	10.63
147	NYSE	DNP	Tue, Dec 22, 1992	10.63	10.63	10.50	10.50
146	NYSE	DNP	Mon, Dec 21, 1992	10.38	10.63	10.38	10.50
145	NYSE	DNP	Fri, Dec 18, 1992	10.50	10.63	10.38	10.50
144	NYSE	DNP	Thu, Dec 17, 1992	10.50	10.50	10.38	10.50
143	NYSE	DNP	Wed, Dec 16, 1992	10.50	10.50	10.38	10.50
142	NYSE	DNP	Tue, Dec 15, 1992	10.38	10.50	10.38	10.50
141	NYSE	DNP	Mon, Dec 14, 1992	10.50	10.50	10.38	10.50
140	NYSE	DNP	Fri, Dec 11, 1992	10.50	10.50	10.38	10.38
139	NYSE	DNP	Thu, Dec 10, 1992	10.50	10.50	10.38	10.50
138	NYSE	DNP	Wed, Dec 9, 1992	10.50	10.50	10.38	10.38
137	NYSE	DNP	Tue, Dec 8, 1992	10.38	10.50	10.38	10.50
136	NYSE	DNP	Mon, Dec 7, 1992	10.38	10.50	10.38	10.50
135	NYSE	DNP	Fri, Dec 4, 1992	10.50	10.50	10.38	10.38
134	NYSE	DNP	Thu, Dec 3, 1992	10.38	10.50	10.38	10.50
133	NYSE	DNP	Wed, Dec 2, 1992	10.50	10.50	10.38	10.50
132	NYSE	DNP	Tue, Dec 1, 1992	10.38	10.50	10.38	10.50
131	NYSE	DNP	Mon, Nov 30, 1992	10.38	10.50	10.38	10.50
130	NYSE	DNP	Fri, Nov 27, 1992	10.38	10.50	10.38	10.38
129	NYSE	DNP	Wed, Nov 25, 1992	10.50	10.50	10.38	10.50
128	NYSE	DNP	Tue, Nov 24, 1992	10.38	10.50	10.25	10.50
127	NYSE	DNP	Mon, Nov 23, 1992	10.38	10.50	10.25	10.25
126	NYSE	DNP	Fri, Nov 20, 1992	10.25	10.50	10.25	10.38
125	NYSE	DNP	Thu, Nov 19, 1992	10.25	10.25	10.13	10.25
124	NYSE	DNP	Wed, Nov 18, 1992	10.25	10.25	10.13	10.13
123	NYSE	DNP	Tue, Nov 17, 1992	10.13	10.25	10.13	10.25
122	NYSE	DNP	Mon, Nov 16, 1992	10.13	10.13	10.00	10.13
121	NYSE	DNP	Fri, Nov 13, 1992	10.00	10.88	10.00	10.13
120	NYSE	DNP	Thu, Nov 12, 1992	10.00	10.00	9.88	9.88
119	NYSE	DNP	Wed, Nov 11, 1992	9.88	10.00	9.88	10.00
118	NYSE	DNP	Tue, Nov 10, 1992	10.00	10.00	9.88	9.88
117	NYSE	DNP	Mon, Nov 9, 1992	9.88	10.00	9.88	9.88
116	NYSE	DNP	Fri, Nov 6, 1992	10.00	10.00	9.88	9.88
115	NYSE	DNP	Thu, Nov 5, 1992	10.00	10.00	9.88	10.00
114	NYSE	DNP	Wed, Nov 4, 1992	9.88	10.00	9.88	9.88
113	NYSE	DNP	Tue, Nov 3, 1992	9.88	10.00	9.88	10.00
112	NYSE	DNP	Mon, Nov 2, 1992	9.88	10.00	9.88	10.00
111	NYSE	DNP	Fri, Oct 30, 1992	9.88	10.00	9.75	10.00
110	NYSE	DNP	Thu, Oct 29, 1992	9.88	9.88	9.75	9.75
109	NYSE	DNP	Wed, Oct 28, 1992	9.75	9.88	9.75	9.88
108	NYSE	DNP	Tue, Oct 27, 1992	9.75	9.88	9.75	9.88
107	NYSE	DNP	Mon, Oct 26, 1992	9.88	9.88	9.75	9.75
106	NYSE	DNP	Fri, Oct 23, 1992	9.63	9.88	9.63	9.88
105	NYSE	DNP	Thu, Oct 22, 1992	9.75	9.88	9.63	9.75
104	NYSE	DNP	Wed, Oct 21, 1992	9.75	9.88	9.00	9.75
103	NYSE	DNP	Tue, Oct 20, 1992	10.00	10.00	9.63	9.75
102	NYSE	DNP	Mon, Oct 19, 1992	9.88	10.00	9.88	9.88
101	NYSE	DNP	Fri, Oct 16, 1992	10.00	10.00	9.88	10.00
100	NYSE	DNP	Thu, Oct 15, 1992	10.13	10.25	9.88	9.88
99	NYSE	DNP	Wed, Oct 14, 1992	10.25	10.38	10.13	10.25
98	NYSE	DNP	Tue, Oct 13, 1992	10.25	10.38	10.25	10.25
97	NYSE	DNP	Mon, Oct 12, 1992	10.38	10.50	10.25	10.25
96	NYSE	DNP	Fri, Oct 9, 1992	10.38	10.50	10.38	10.38
95	NYSE	DNP	Thu, Oct 8, 1992	10.38	10.50	10.38	10.50
94	NYSE	DNP	Wed, Oct 7, 1992	10.38	10.50	10.25	10.38
93	NYSE	DNP	Tue, Oct 6, 1992	10.38	10.50	10.25	10.50
92	NYSE	DNP	Mon, Oct 5, 1992	10.38	10.50	10.25	10.25
91	NYSE	DNP	Fri, Oct 2, 1992	10.50	10.50	10.38	10.50
90	NYSE	DNP	Thu, Oct 1, 1992	10.38	10.50	10.25	10.50
89	NYSE	DNP	Wed, Sep 30, 1992	10.38	10.38	10.25	10.38
88	NYSE	DNP	Tue, Sep 29, 1992	10.38	10.50	10.25	10.38
87	NYSE	DNP	Mon, Sep 28, 1992	10.50	10.50	10.25	10.38
86	NYSE	DNP	Fri, Sep 25, 1992	10.50	10.63	10.50	10.63
85	NYSE	DNP	Thu, Sep 24, 1992	10.38	10.50	9.38	10.50
84	NYSE	DNP	Wed, Sep 23, 1992	10.63	10.63	10.38	10.50
83	NYSE	DNP	Tue, Sep 22, 1992	10.63	10.63	10.50	10.63
82	NYSE	DNP	Mon, Sep 21, 1992	10.50	10.63	10.50	10.50
81	NYSE	DNP	Fri, Sep 18, 1992	10.63	10.63	10.50	10.50
80	NYSE	DNP	Thu, Sep 17, 1992	10.63	10.63	10.50	10.63
79	NYSE	DNP	Wed, Sep 16, 1992	10.50	10.63	10.50	10.50
78	NYSE	DNP	Tue, Sep 15, 1992	10.75	10.75	10.50	10.50
77	NYSE	DNP	Mon, Sep 14, 1992	10.63	10.75	10.50	10.63
76	NYSE	DNP	Fri, Sep 11, 1992	10.63	10.63	10.50	10.63
75	NYSE	DNP	Thu, Sep 10, 1992	10.50	10.63	10.38	10.63
74	NYSE	DNP	Wed, Sep 9, 1992	10.50	10.50	10.38	10.50
73	NYSE	DNP	Tue, Sep 8, 1992	10.50	10.50	10.38	10.50
72	NYSE	DNP	Fri, Sep 4, 1992	10.38	10.50	10.25	10.50
71	NYSE	DNP	Thu, Sep 3, 1992	10.38	10.50	10.25	10.38
70	NYSE	DNP	Wed, Sep 2, 1992	10.38	10.38	10.25	10.38
69	NYSE	DNP	Tue, Sep 1, 1992	10.25	10.38	10.25	10.25
68	NYSE	DNP	Mon, Aug 31, 1992	10.25	10.38	10.25	10.25
67	NYSE	DNP	Fri, Aug 28, 1992	10.25	10.38	10.25	10.25
66	NYSE	DNP	Thu, Aug 27, 1992	10.38	10.38	10.25	10.38
65	NYSE	DNP	Wed, Aug 26, 1992	10.38	10.38	10.25	10.25
64	NYSE	DNP	Tue, Aug 25, 1992	10.25	10.38	10.25	10.38
63	NYSE	DNP	Mon, Aug 24, 1992	10.50	10.50	10.25	10.25
62	NYSE	DNP	Fri, Aug 21, 1992	10.38	10.50	10.38	10.50
61	NYSE	DNP	Thu, Aug 20, 1992	10.38	10.50	10.38	10.50
60	NYSE	DNP	Wed, Aug 19, 1992	10.38	10.50	10.38	10.38
59	NYSE	DNP	Tue, Aug 18, 1992	10.50	10.50	10.38	10.50
58	NYSE	DNP	Mon, Aug 17, 1992	10.38	10.50	10.38	10.50
57	NYSE	DNP	Fri, Aug 14, 1992	10.50	10.50	10.38	10.38
56	NYSE	DNP	Thu, Aug 13, 1992	10.50	10.50	10.38	10.50
55	NYSE	DNP	Wed, Aug 12, 1992	10.50	10.50	10.38	10.50
54	NYSE	DNP	Tue, Aug 11, 1992	10.38	10.50	10.25	10.38
53	NYSE	DNP	Mon, Aug 10, 1992	10.38	10.38	10.25	10.25
52	NYSE	DNP	Fri, Aug 7, 1992	10.38	10.38	10.25	10.38
51	NYSE	DNP	Thu, Aug 6, 1992	10.38	10.38	10.25	10.25
50	NYSE	DNP	Wed, Aug 5, 1992	10.38	10.63	10.25	10.25
49	NYSE	DNP	Tue, Aug 4, 1992	10.38	10.50	10.38	10.38
48	NYSE	DNP	Mon, Aug 3, 1992	10.50	10.50	10.38	10.38
47	NYSE	DNP	Fri, Jul 31, 1992	10.38	10.50	10.38	10.50
46	NYSE	DNP	Thu, Jul 30, 1992	10.38	10.50	10.38	10.38
45	NYSE	DNP	Wed, Jul 29, 1992	10.50	10.50	10.38	10.50
44	NYSE	DNP	Tue, Jul 28, 1992	10.38	10.50	10.25	10.38
43	NYSE	DNP	Mon, Jul 27, 1992	10.25	10.38	10.25	10.25
42	NYSE	DNP	Fri, Jul 24, 1992	10.38	10.38	10.25	10.25
41	NYSE	DNP	Thu, Jul 23, 1992	10.25	10.38	10.25	10.25
40	NYSE	DNP	Wed, Jul 22, 1992	10.25	10.38	10.25	10.25
39	NYSE	DNP	Tue, Jul 21, 1992	10.50	10.50	10.38	10.38
38	NYSE	DNP	Mon, Jul 20, 1992	10.38	10.38	10.25	10.25
37	NYSE	DNP	Fri, Jul 17, 1992	10.38	10.50	10.25	10.25
36	NYSE	DNP	Thu, Jul 16, 1992	10.38	10.50	10.38	10.50
35	NYSE	DNP	Wed, Jul 15, 1992	10.38	10.50	10.25	10.38
34	NYSE	DNP	Tue, Jul 14, 1992	10.38	10.50	10.25	10.38
33	NYSE	DNP	Mon, Jul 13, 1992	10.38	10.38	10.25	10.25
32	NYSE	DNP	Fri, Jul 10, 1992	10.38	10.38	10.25	10.38
31	NYSE	DNP	Thu, Jul 9, 1992	10.25	10.38	10.13	10.38
30	NYSE	DNP	Wed, Jul 8, 1992	10.25	10.25	10.13	10.13
29	NYSE	DNP	Tue, Jul 7, 1992	10.25	10.25	10.13	10.25
28	NYSE	DNP	Mon, Jul 6, 1992	10.13	10.25	10.13	10.13
27	NYSE	DNP	Thu, Jul 2, 1992	10.13	10.13	10.00	10.13
26	NYSE	DNP	Wed, Jul 1, 1992	10.00	10.13	10.00	10.13
25	NYSE	DNP	Tue, Jun 30, 1992	10.13	10.13	10.00	10.13
24	NYSE	DNP	Mon, Jun 29, 1992	10.00	10.13	10.00	10.13
23	NYSE	DNP	Fri, Jun 26, 1992	10.13	10.13	10.00	10.00
22	NYSE	DNP	Thu, Jun 25, 1992	10.00	10.13	10.00	10.13
21	NYSE	DNP	Wed, Jun 24, 1992	10.00	10.13	9.88	10.13
20	NYSE	DNP	Tue, Jun 23, 1992	10.13	10.13	10.00	10.13
19	NYSE	DNP	Mon, Jun 22, 1992	10.00	10.13	10.00	10.13
18	NYSE	DNP	Fri, Jun 19, 1992	9.88	10.13	9.88	10.00
17	NYSE	DNP	Thu, Jun 18, 1992	10.00	10.13	9.88	10.00
16	NYSE	DNP	Wed, Jun 17, 1992	10.00	10.13	10.00	10.13
15	NYSE	DNP	Tue, Jun 16, 1992	10.00	10.13	10.00	10.13
14	NYSE	DNP	Mon, Jun 15, 1992	10.00	10.13	10.00	10.13
13	NYSE	DNP	Fri, Jun 12, 1992	10.13	10.13	10.00	10.13
12	NYSE	DNP	Thu, Jun 11, 1992	10.00	10.13	10.00	10.13
11	NYSE	DNP	Wed, Jun 10, 1992	9.88	10.13	9.88	10.13
10	NYSE	DNP	Tue, Jun 9, 1992	10.00	10.00	9.88	9.88
9	NYSE	DNP	Mon, Jun 8, 1992	10.00	10.00	9.88	10.00
8	NYSE	DNP	Fri, Jun 5, 1992	10.00	10.00	9.88	10.00
7	NYSE	DNP	Thu, Jun 4, 1992	10.00	10.00	9.88	10.00
6	NYSE	DNP	Wed, Jun 3, 1992	9.88	10.00	9.88	9.88
5	NYSE	DNP	Tue, Jun 2, 1992	9.88	10.00	9.88	9.88
4	NYSE	DNP	Mon, Jun 1, 1992	10.00	10.00	9.88	9.88
3	NYSE	DNP	Fri, May 29, 1992	10.00	10.00	9.88	10.00
2	NYSE	DNP	Thu, May 28, 1992	10.00	10.00	9.88	9.88
1	NYSE	DNP	Wed, May 27, 1992	10.00	10.00	9.88	10.00
#	Exchange	Symbol	Date	Open	High	Low	Close

DNP Select Income Fund Inc NYSE:DNP 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