Darden Restaurants Inc NYSE:DRI Historical Prices

Below are the 7249 trading days of historical prices for DRI.

#	Exchange	Symbol	Date	Open	High	Low	Close
7249	NYSE	DRI	Mon, Mar 4, 2024	172.50	176.84	171.98	174.05
7248	NYSE	DRI	Fri, Mar 1, 2024	170.62	171.35	169.04	171.29
7247	NYSE	DRI	Thu, Feb 29, 2024	171.42	171.42	168.87	170.71
7246	NYSE	DRI	Wed, Feb 28, 2024	169.47	170.93	169.09	170.45
7245	NYSE	DRI	Tue, Feb 27, 2024	169.69	170.81	168.98	169.53
7244	NYSE	DRI	Mon, Feb 26, 2024	170.00	170.95	169.44	169.54
7243	NYSE	DRI	Fri, Feb 23, 2024	168.04	169.82	168.04	169.51
7242	NYSE	DRI	Thu, Feb 22, 2024	167.60	168.91	166.98	168.47
7241	NYSE	DRI	Wed, Feb 21, 2024	165.46	167.60	165.45	166.44
7240	NYSE	DRI	Tue, Feb 20, 2024	161.88	167.04	161.88	165.31
7239	NYSE	DRI	Fri, Feb 16, 2024	161.82	165.36	161.76	162.46
7238	NYSE	DRI	Thu, Feb 15, 2024	161.77	163.17	160.54	162.38
7237	NYSE	DRI	Wed, Feb 14, 2024	162.61	162.61	160.00	161.15
7236	NYSE	DRI	Tue, Feb 13, 2024	163.34	163.34	160.85	162.29
7235	NYSE	DRI	Mon, Feb 12, 2024	167.50	167.94	164.80	165.35
7234	NYSE	DRI	Fri, Feb 9, 2024	167.96	168.50	167.16	167.66
7233	NYSE	DRI	Thu, Feb 8, 2024	167.04	169.00	166.06	168.18
7232	NYSE	DRI	Wed, Feb 7, 2024	166.76	168.32	165.95	166.04
7231	NYSE	DRI	Tue, Feb 6, 2024	164.43	167.68	163.94	165.92
7230	NYSE	DRI	Mon, Feb 5, 2024	165.39	165.61	162.91	164.51
7229	NYSE	DRI	Fri, Feb 2, 2024	166.39	167.42	164.30	166.52
7228	NYSE	DRI	Thu, Feb 1, 2024	163.23	167.23	162.52	167.23
7227	NYSE	DRI	Wed, Jan 31, 2024	164.86	165.68	162.24	162.58
7226	NYSE	DRI	Tue, Jan 30, 2024	163.22	163.97	162.20	163.79
7225	NYSE	DRI	Mon, Jan 29, 2024	161.08	163.62	160.58	163.62
7224	NYSE	DRI	Fri, Jan 26, 2024	162.50	162.91	160.61	160.99
7223	NYSE	DRI	Thu, Jan 25, 2024	162.21	162.91	161.11	162.12
7222	NYSE	DRI	Wed, Jan 24, 2024	162.06	162.59	159.98	161.66
7221	NYSE	DRI	Tue, Jan 23, 2024	162.16	163.07	160.82	161.66
7220	NYSE	DRI	Mon, Jan 22, 2024	159.63	161.93	159.02	161.59
7219	NYSE	DRI	Fri, Jan 19, 2024	160.36	160.36	157.66	159.24
7218	NYSE	DRI	Thu, Jan 18, 2024	158.43	160.21	157.15	159.92
7217	NYSE	DRI	Wed, Jan 17, 2024	156.49	158.37	155.66	157.71
7216	NYSE	DRI	Tue, Jan 16, 2024	156.53	157.23	154.74	157.17
7215	NYSE	DRI	Fri, Jan 12, 2024	160.29	160.29	157.00	157.13
7214	NYSE	DRI	Thu, Jan 11, 2024	160.67	161.13	156.74	159.99
7213	NYSE	DRI	Wed, Jan 10, 2024	161.49	161.85	159.29	161.04
7212	NYSE	DRI	Tue, Jan 9, 2024	161.00	162.02	160.34	161.60
7211	NYSE	DRI	Mon, Jan 8, 2024	162.37	164.06	160.80	162.64
7210	NYSE	DRI	Fri, Jan 5, 2024	161.15	162.18	160.76	162.08
7209	NYSE	DRI	Thu, Jan 4, 2024	160.45	161.66	160.28	161.00
7208	NYSE	DRI	Wed, Jan 3, 2024	162.76	163.00	160.31	160.40
7207	NYSE	DRI	Tue, Jan 2, 2024	163.43	165.67	162.19	162.28
7206	NYSE	DRI	Fri, Dec 29, 2023	164.19	164.71	163.57	164.30
7205	NYSE	DRI	Thu, Dec 28, 2023	163.63	164.74	163.48	164.27
7204	NYSE	DRI	Wed, Dec 27, 2023	164.12	164.12	162.47	163.55
7203	NYSE	DRI	Tue, Dec 26, 2023	161.75	164.10	161.75	163.99
7202	NYSE	DRI	Fri, Dec 22, 2023	162.09	162.50	161.00	161.84
7201	NYSE	DRI	Thu, Dec 21, 2023	163.71	163.71	161.63	162.21
7200	NYSE	DRI	Wed, Dec 20, 2023	164.96	165.33	161.93	162.14
7199	NYSE	DRI	Tue, Dec 19, 2023	167.78	168.30	165.00	165.46
7198	NYSE	DRI	Mon, Dec 18, 2023	163.16	167.24	162.25	167.17
7197	NYSE	DRI	Fri, Dec 15, 2023	155.40	163.16	153.51	162.49
7196	NYSE	DRI	Thu, Dec 14, 2023	163.69	164.28	161.54	163.09
7195	NYSE	DRI	Wed, Dec 13, 2023	158.93	162.82	158.93	162.46
7194	NYSE	DRI	Tue, Dec 12, 2023	161.60	162.13	160.34	161.08
7193	NYSE	DRI	Mon, Dec 11, 2023	160.08	161.62	158.78	161.20
7192	NYSE	DRI	Fri, Dec 8, 2023	161.04	161.37	158.57	158.95
7191	NYSE	DRI	Thu, Dec 7, 2023	161.79	161.79	160.28	161.09
7190	NYSE	DRI	Wed, Dec 6, 2023	161.10	162.50	160.91	161.26
7189	NYSE	DRI	Tue, Dec 5, 2023	160.63	161.34	159.59	160.04
7188	NYSE	DRI	Mon, Dec 4, 2023	159.50	161.66	159.01	161.00
7187	NYSE	DRI	Fri, Dec 1, 2023	156.48	160.21	156.19	159.91
7186	NYSE	DRI	Thu, Nov 30, 2023	155.63	156.69	154.02	156.47
7185	NYSE	DRI	Wed, Nov 29, 2023	156.26	156.26	154.48	155.73
7184	NYSE	DRI	Tue, Nov 28, 2023	156.55	156.70	154.99	155.43
7183	NYSE	DRI	Mon, Nov 27, 2023	155.70	157.48	155.55	156.74
7182	NYSE	DRI	Fri, Nov 24, 2023	156.41	157.25	155.37	156.01
7181	NYSE	DRI	Wed, Nov 22, 2023	155.76	158.70	155.75	156.47
7180	NYSE	DRI	Tue, Nov 21, 2023	154.21	155.46	153.75	154.84
7179	NYSE	DRI	Mon, Nov 20, 2023	155.37	155.82	153.53	154.03
7178	NYSE	DRI	Fri, Nov 17, 2023	156.38	156.47	155.55	155.86
7177	NYSE	DRI	Thu, Nov 16, 2023	156.04	157.32	155.20	155.68
7176	NYSE	DRI	Wed, Nov 15, 2023	155.00	155.97	154.83	155.82
7175	NYSE	DRI	Tue, Nov 14, 2023	152.48	154.86	152.04	154.79
7174	NYSE	DRI	Mon, Nov 13, 2023	149.74	151.56	149.66	151.25
7173	NYSE	DRI	Fri, Nov 10, 2023	148.57	150.32	148.00	150.10
7172	NYSE	DRI	Thu, Nov 9, 2023	148.32	149.09	147.53	148.16
7171	NYSE	DRI	Wed, Nov 8, 2023	148.62	149.46	147.28	147.67
7170	NYSE	DRI	Tue, Nov 7, 2023	149.28	149.28	147.89	148.54
7169	NYSE	DRI	Mon, Nov 6, 2023	149.77	150.86	148.69	149.29
7168	NYSE	DRI	Fri, Nov 3, 2023	147.48	151.15	147.43	150.71
7167	NYSE	DRI	Thu, Nov 2, 2023	146.69	148.23	146.45	146.88
7166	NYSE	DRI	Wed, Nov 1, 2023	146.65	146.92	144.58	145.66
7165	NYSE	DRI	Tue, Oct 31, 2023	144.10	145.88	142.89	145.53
7164	NYSE	DRI	Mon, Oct 30, 2023	143.51	144.77	142.66	143.35
7163	NYSE	DRI	Fri, Oct 27, 2023	142.62	145.53	142.37	142.49
7162	NYSE	DRI	Thu, Oct 26, 2023	143.29	143.95	141.90	142.19
7161	NYSE	DRI	Wed, Oct 25, 2023	142.01	143.11	141.71	142.20
7160	NYSE	DRI	Tue, Oct 24, 2023	142.70	143.17	141.03	142.09
7159	NYSE	DRI	Mon, Oct 23, 2023	140.11	142.55	139.42	141.78
7158	NYSE	DRI	Fri, Oct 20, 2023	142.38	142.50	140.62	140.67
7157	NYSE	DRI	Thu, Oct 19, 2023	142.29	144.21	141.23	142.26
7156	NYSE	DRI	Wed, Oct 18, 2023	140.29	141.78	140.07	140.72
7155	NYSE	DRI	Tue, Oct 17, 2023	138.86	141.25	138.29	140.81
7154	NYSE	DRI	Mon, Oct 16, 2023	135.61	139.02	134.93	138.81
7153	NYSE	DRI	Fri, Oct 13, 2023	133.91	134.77	133.36	134.00
7152	NYSE	DRI	Thu, Oct 12, 2023	138.01	138.01	133.75	134.25
7151	NYSE	DRI	Wed, Oct 11, 2023	138.30	138.54	136.28	137.52
7150	NYSE	DRI	Tue, Oct 10, 2023	137.51	138.88	137.04	138.21
7149	NYSE	DRI	Mon, Oct 9, 2023	135.94	137.49	135.14	137.08
7148	NYSE	DRI	Fri, Oct 6, 2023	139.41	139.86	136.41	136.94
7147	NYSE	DRI	Thu, Oct 5, 2023	141.55	142.23	140.82	139.80
7146	NYSE	DRI	Wed, Oct 4, 2023	140.32	141.66	139.67	141.20
7145	NYSE	DRI	Tue, Oct 3, 2023	141.10	142.06	139.24	139.83
7144	NYSE	DRI	Mon, Oct 2, 2023	142.70	143.50	141.75	142.41
7143	NYSE	DRI	Fri, Sep 29, 2023	143.99	144.59	143.02	143.22
7142	NYSE	DRI	Thu, Sep 28, 2023	141.80	143.89	140.84	143.10
7141	NYSE	DRI	Wed, Sep 27, 2023	141.58	142.56	140.18	141.43
7140	NYSE	DRI	Tue, Sep 26, 2023	140.64	142.49	140.64	141.36
7139	NYSE	DRI	Mon, Sep 25, 2023	142.59	143.79	141.12	141.27
7138	NYSE	DRI	Fri, Sep 22, 2023	145.55	145.84	143.37	143.50
7137	NYSE	DRI	Thu, Sep 21, 2023	149.53	150.94	145.25	145.49
7136	NYSE	DRI	Wed, Sep 20, 2023	150.34	152.00	149.10	149.46
7135	NYSE	DRI	Tue, Sep 19, 2023	148.74	149.87	148.30	149.71
7134	NYSE	DRI	Mon, Sep 18, 2023	150.51	151.08	148.50	149.10
7133	NYSE	DRI	Fri, Sep 15, 2023	151.00	151.16	149.85	150.06
7132	NYSE	DRI	Thu, Sep 14, 2023	149.52	151.94	148.85	151.82
7131	NYSE	DRI	Wed, Sep 13, 2023	148.99	150.02	148.03	148.81
7130	NYSE	DRI	Tue, Sep 12, 2023	148.00	149.84	147.25	149.74
7129	NYSE	DRI	Mon, Sep 11, 2023	149.78	150.13	147.58	148.09
7128	NYSE	DRI	Fri, Sep 8, 2023	149.83	150.97	149.17	149.44
7127	NYSE	DRI	Thu, Sep 7, 2023	148.90	150.52	148.69	149.86
7126	NYSE	DRI	Wed, Sep 6, 2023	150.81	151.47	148.86	148.95
7125	NYSE	DRI	Tue, Sep 5, 2023	155.41	155.41	150.18	150.70
7124	NYSE	DRI	Fri, Sep 1, 2023	156.26	157.16	154.05	155.56
7123	NYSE	DRI	Thu, Aug 31, 2023	157.43	157.50	155.47	155.51
7122	NYSE	DRI	Wed, Aug 30, 2023	155.88	157.49	155.88	157.14
7121	NYSE	DRI	Tue, Aug 29, 2023	154.36	155.95	154.36	155.82
7120	NYSE	DRI	Mon, Aug 28, 2023	155.88	156.40	154.57	155.16
7119	NYSE	DRI	Fri, Aug 25, 2023	156.33	156.58	155.51	155.99
7118	NYSE	DRI	Thu, Aug 24, 2023	155.89	156.91	155.23	155.58
7117	NYSE	DRI	Wed, Aug 23, 2023	156.06	157.19	154.77	156.30
7116	NYSE	DRI	Tue, Aug 22, 2023	155.41	156.29	154.31	156.01
7115	NYSE	DRI	Mon, Aug 21, 2023	158.73	159.01	154.18	155.29
7114	NYSE	DRI	Fri, Aug 18, 2023	158.00	159.47	157.70	158.47
7113	NYSE	DRI	Thu, Aug 17, 2023	161.06	161.50	158.49	158.89
7112	NYSE	DRI	Wed, Aug 16, 2023	161.32	162.17	159.85	160.32
7111	NYSE	DRI	Tue, Aug 15, 2023	160.41	162.11	160.23	161.73
7110	NYSE	DRI	Mon, Aug 14, 2023	160.10	161.29	159.70	161.26
7109	NYSE	DRI	Fri, Aug 11, 2023	163.06	163.19	159.62	160.49
7108	NYSE	DRI	Thu, Aug 10, 2023	164.32	166.32	163.27	163.57
7107	NYSE	DRI	Wed, Aug 9, 2023	164.53	165.10	163.62	163.93
7106	NYSE	DRI	Tue, Aug 8, 2023	163.98	165.54	163.63	164.79
7105	NYSE	DRI	Mon, Aug 7, 2023	162.99	164.99	162.61	164.79
7104	NYSE	DRI	Fri, Aug 4, 2023	163.58	163.94	161.92	162.45
7103	NYSE	DRI	Thu, Aug 3, 2023	163.38	164.05	162.39	162.93
7102	NYSE	DRI	Wed, Aug 2, 2023	165.17	166.33	164.11	164.13
7101	NYSE	DRI	Tue, Aug 1, 2023	168.50	168.64	166.12	166.38
7100	NYSE	DRI	Mon, Jul 31, 2023	167.84	169.73	167.60	168.92
7099	NYSE	DRI	Fri, Jul 28, 2023	171.44	172.15	167.09	167.52
7098	NYSE	DRI	Thu, Jul 27, 2023	168.62	171.30	168.34	170.26
7097	NYSE	DRI	Wed, Jul 26, 2023	168.02	169.20	167.08	169.02
7096	NYSE	DRI	Tue, Jul 25, 2023	169.25	170.06	167.13	167.82
7095	NYSE	DRI	Mon, Jul 24, 2023	170.88	171.36	169.18	170.08
7094	NYSE	DRI	Fri, Jul 21, 2023	173.06	173.06	170.34	170.37
7093	NYSE	DRI	Thu, Jul 20, 2023	171.96	172.83	170.66	172.18
7092	NYSE	DRI	Wed, Jul 19, 2023	170.71	172.05	169.78	171.45
7091	NYSE	DRI	Tue, Jul 18, 2023	167.42	170.41	166.06	170.09
7090	NYSE	DRI	Mon, Jul 17, 2023	167.86	169.72	167.85	169.25
7089	NYSE	DRI	Fri, Jul 14, 2023	168.48	168.48	166.59	167.44
7088	NYSE	DRI	Thu, Jul 13, 2023	167.56	169.30	167.12	168.46
7087	NYSE	DRI	Wed, Jul 12, 2023	167.35	168.00	166.44	166.86
7086	NYSE	DRI	Tue, Jul 11, 2023	166.78	167.34	165.99	166.56
7085	NYSE	DRI	Mon, Jul 10, 2023	163.63	166.50	163.48	165.95
7084	NYSE	DRI	Fri, Jul 7, 2023	162.68	164.89	161.93	163.45
7083	NYSE	DRI	Thu, Jul 6, 2023	163.73	164.50	162.33	162.80
7082	NYSE	DRI	Wed, Jul 5, 2023	167.00	167.91	164.84	164.95
7081	NYSE	DRI	Mon, Jul 3, 2023	166.81	168.38	166.03	167.45
7080	NYSE	DRI	Fri, Jun 30, 2023	165.26	167.66	165.26	167.08
7079	NYSE	DRI	Thu, Jun 29, 2023	162.18	165.58	162.18	165.30
7078	NYSE	DRI	Wed, Jun 28, 2023	162.85	162.94	161.53	162.05
7077	NYSE	DRI	Tue, Jun 27, 2023	161.41	163.70	160.79	163.39
7076	NYSE	DRI	Mon, Jun 26, 2023	161.63	162.45	159.56	161.59
7075	NYSE	DRI	Fri, Jun 23, 2023	161.21	165.55	160.10	161.30
7074	NYSE	DRI	Thu, Jun 22, 2023	161.00	165.10	159.15	162.13
7073	NYSE	DRI	Wed, Jun 21, 2023	165.41	167.77	165.05	166.41
7072	NYSE	DRI	Tue, Jun 20, 2023	166.07	167.11	165.10	165.82
7071	NYSE	DRI	Fri, Jun 16, 2023	167.49	168.04	165.28	166.01
7070	NYSE	DRI	Thu, Jun 15, 2023	167.91	168.98	166.70	166.86
7069	NYSE	DRI	Wed, Jun 14, 2023	166.78	168.72	166.38	167.64
7068	NYSE	DRI	Tue, Jun 13, 2023	165.29	166.63	164.91	166.04
7067	NYSE	DRI	Mon, Jun 12, 2023	162.68	165.15	162.58	164.98
7066	NYSE	DRI	Fri, Jun 9, 2023	163.40	164.57	161.80	161.91
7065	NYSE	DRI	Thu, Jun 8, 2023	163.82	164.60	162.64	163.36
7064	NYSE	DRI	Wed, Jun 7, 2023	163.48	164.98	163.06	164.40
7063	NYSE	DRI	Tue, Jun 6, 2023	160.42	163.43	159.70	163.07
7062	NYSE	DRI	Mon, Jun 5, 2023	163.42	163.99	160.92	164.04
7061	NYSE	DRI	Fri, Jun 2, 2023	162.45	164.43	161.58	164.04
7060	NYSE	DRI	Thu, Jun 1, 2023	159.95	162.31	158.71	161.73
7059	NYSE	DRI	Wed, May 31, 2023	160.14	160.60	158.00	158.52
7058	NYSE	DRI	Tue, May 30, 2023	161.51	161.94	160.05	160.38
7057	NYSE	DRI	Fri, May 26, 2023	161.52	163.77	160.50	161.28
7056	NYSE	DRI	Thu, May 25, 2023	161.29	162.19	160.09	161.03
7055	NYSE	DRI	Wed, May 24, 2023	160.58	162.32	159.97	160.46
7054	NYSE	DRI	Tue, May 23, 2023	160.51	161.35	159.62	160.57
7053	NYSE	DRI	Mon, May 22, 2023	161.79	163.42	161.03	161.23
7052	NYSE	DRI	Fri, May 19, 2023	162.76	163.41	160.54	161.41
7051	NYSE	DRI	Thu, May 18, 2023	159.00	162.31	158.70	162.14
7050	NYSE	DRI	Wed, May 17, 2023	154.22	158.86	153.65	158.69
7049	NYSE	DRI	Tue, May 16, 2023	151.68	153.42	150.50	153.16
7048	NYSE	DRI	Mon, May 15, 2023	149.30	151.93	148.44	151.89
7047	NYSE	DRI	Fri, May 12, 2023	146.59	148.91	146.59	148.55
7046	NYSE	DRI	Thu, May 11, 2023	148.85	149.12	146.29	147.01
7045	NYSE	DRI	Wed, May 10, 2023	150.56	151.03	147.82	149.06
7044	NYSE	DRI	Tue, May 9, 2023	149.85	151.55	149.80	150.33
7043	NYSE	DRI	Mon, May 8, 2023	152.81	153.95	149.87	150.24
7042	NYSE	DRI	Fri, May 5, 2023	153.32	154.18	152.03	153.09
7041	NYSE	DRI	Thu, May 4, 2023	151.50	153.07	151.14	152.92
7040	NYSE	DRI	Wed, May 3, 2023	151.89	152.20	150.52	151.47
7039	NYSE	DRI	Tue, May 2, 2023	151.46	152.71	149.15	151.83
7038	NYSE	DRI	Mon, May 1, 2023	150.88	152.19	150.41	151.26
7037	NYSE	DRI	Fri, Apr 28, 2023	151.39	152.41	150.69	151.93
7036	NYSE	DRI	Thu, Apr 27, 2023	149.38	151.31	148.24	151.20
7035	NYSE	DRI	Wed, Apr 26, 2023	146.82	149.27	146.75	148.52
7034	NYSE	DRI	Tue, Apr 25, 2023	149.53	149.53	145.90	146.46
7033	NYSE	DRI	Mon, Apr 24, 2023	152.00	152.25	148.55	149.27
7032	NYSE	DRI	Fri, Apr 21, 2023	150.41	151.87	150.29	151.85
7031	NYSE	DRI	Thu, Apr 20, 2023	151.34	151.49	149.16	149.93
7030	NYSE	DRI	Wed, Apr 19, 2023	151.84	152.22	151.24	151.55
7029	NYSE	DRI	Tue, Apr 18, 2023	152.46	153.23	151.76	151.81
7028	NYSE	DRI	Mon, Apr 17, 2023	153.13	153.68	150.65	151.75
7027	NYSE	DRI	Fri, Apr 14, 2023	153.24	154.70	152.26	152.42
7026	NYSE	DRI	Thu, Apr 13, 2023	152.80	153.81	152.21	153.47
7025	NYSE	DRI	Wed, Apr 12, 2023	154.28	154.83	151.60	151.74
7024	NYSE	DRI	Tue, Apr 11, 2023	151.53	154.45	151.47	153.48
7023	NYSE	DRI	Mon, Apr 10, 2023	149.21	151.52	149.08	151.50
7022	NYSE	DRI	Thu, Apr 6, 2023	151.79	151.79	149.14	149.70
7021	NYSE	DRI	Wed, Apr 5, 2023	152.94	153.59	151.84	151.85
7020	NYSE	DRI	Tue, Apr 4, 2023	154.00	154.73	152.72	153.09
7019	NYSE	DRI	Mon, Apr 3, 2023	154.70	155.40	153.00	153.89
7018	NYSE	DRI	Fri, Mar 31, 2023	154.70	155.90	154.10	155.16
7017	NYSE	DRI	Thu, Mar 30, 2023	154.60	155.25	153.08	153.88
7016	NYSE	DRI	Wed, Mar 29, 2023	155.01	155.35	153.71	154.67
7015	NYSE	DRI	Tue, Mar 28, 2023	154.08	155.46	153.19	154.47
7014	NYSE	DRI	Mon, Mar 27, 2023	153.88	155.04	152.36	153.80
7013	NYSE	DRI	Fri, Mar 24, 2023	151.47	152.83	149.91	152.58
7012	NYSE	DRI	Thu, Mar 23, 2023	151.84	153.67	147.75	150.52
7011	NYSE	DRI	Wed, Mar 22, 2023	151.70	154.14	151.05	151.05
7010	NYSE	DRI	Tue, Mar 21, 2023	151.99	153.69	151.56	152.43
7009	NYSE	DRI	Mon, Mar 20, 2023	148.69	151.45	148.69	150.63
7008	NYSE	DRI	Fri, Mar 17, 2023	150.87	151.12	147.57	148.50
7007	NYSE	DRI	Thu, Mar 16, 2023	146.86	151.13	146.53	150.36
7006	NYSE	DRI	Wed, Mar 15, 2023	146.25	148.29	145.43	147.76
7005	NYSE	DRI	Tue, Mar 14, 2023	147.76	149.96	146.05	147.58
7004	NYSE	DRI	Mon, Mar 13, 2023	142.83	147.45	142.83	146.02
7003	NYSE	DRI	Fri, Mar 10, 2023	144.91	146.68	143.41	143.97
7002	NYSE	DRI	Thu, Mar 9, 2023	146.46	147.50	144.46	144.66
7001	NYSE	DRI	Wed, Mar 8, 2023	146.60	146.60	143.93	145.73
7000	NYSE	DRI	Tue, Mar 7, 2023	148.53	149.80	146.21	146.53
6999	NYSE	DRI	Mon, Mar 6, 2023	147.65	148.67	147.22	148.27
6998	NYSE	DRI	Fri, Mar 3, 2023	147.14	148.26	146.50	147.34
6997	NYSE	DRI	Thu, Mar 2, 2023	143.47	147.42	143.00	147.14
6996	NYSE	DRI	Wed, Mar 1, 2023	142.49	143.95	141.75	143.65
6995	NYSE	DRI	Tue, Feb 28, 2023	142.88	143.66	142.25	142.99
6994	NYSE	DRI	Mon, Feb 27, 2023	145.00	145.28	142.43	142.67
6993	NYSE	DRI	Fri, Feb 24, 2023	146.76	147.76	144.19	144.53
6992	NYSE	DRI	Thu, Feb 23, 2023	149.13	149.91	147.63	148.28
6991	NYSE	DRI	Wed, Feb 22, 2023	148.58	149.96	146.87	148.91
6990	NYSE	DRI	Tue, Feb 21, 2023	146.50	148.20	145.65	147.84
6989	NYSE	DRI	Fri, Feb 17, 2023	145.35	147.05	144.62	146.09
6988	NYSE	DRI	Thu, Feb 16, 2023	145.47	147.72	144.52	145.76
6987	NYSE	DRI	Wed, Feb 15, 2023	145.93	146.70	144.98	146.66
6986	NYSE	DRI	Tue, Feb 14, 2023	147.91	148.07	145.38	146.31
6985	NYSE	DRI	Mon, Feb 13, 2023	147.42	148.61	144.13	147.84
6984	NYSE	DRI	Fri, Feb 10, 2023	147.50	148.00	146.36	147.02
6983	NYSE	DRI	Thu, Feb 9, 2023	149.40	150.73	147.34	147.76
6982	NYSE	DRI	Wed, Feb 8, 2023	148.71	149.63	147.79	148.45
6981	NYSE	DRI	Tue, Feb 7, 2023	148.70	149.90	147.65	149.59
6980	NYSE	DRI	Mon, Feb 6, 2023	147.51	149.85	147.51	149.79
6979	NYSE	DRI	Fri, Feb 3, 2023	146.50	148.59	145.64	147.42
6978	NYSE	DRI	Thu, Feb 2, 2023	148.24	149.25	146.79	147.92
6977	NYSE	DRI	Wed, Feb 1, 2023	148.01	148.49	143.94	147.06
6976	NYSE	DRI	Tue, Jan 31, 2023	146.69	148.18	146.38	147.97
6975	NYSE	DRI	Mon, Jan 30, 2023	148.01	149.56	146.78	146.92
6974	NYSE	DRI	Fri, Jan 27, 2023	150.00	150.00	147.86	148.37
6973	NYSE	DRI	Thu, Jan 26, 2023	148.21	149.63	148.15	149.30
6972	NYSE	DRI	Wed, Jan 25, 2023	145.22	147.91	144.83	147.78
6971	NYSE	DRI	Tue, Jan 24, 2023	148.43	148.43	145.50	145.98
6970	NYSE	DRI	Mon, Jan 23, 2023	147.87	148.46	146.99	148.10
6969	NYSE	DRI	Fri, Jan 20, 2023	145.97	147.59	145.29	147.38
6968	NYSE	DRI	Thu, Jan 19, 2023	146.26	146.69	145.25	145.39
6967	NYSE	DRI	Wed, Jan 18, 2023	149.69	149.87	146.01	146.48
6966	NYSE	DRI	Tue, Jan 17, 2023	148.98	149.92	148.54	149.01
6965	NYSE	DRI	Fri, Jan 13, 2023	147.85	149.93	147.26	149.80
6964	NYSE	DRI	Thu, Jan 12, 2023	150.15	150.72	148.22	148.70
6963	NYSE	DRI	Wed, Jan 11, 2023	150.81	152.08	149.01	149.65
6962	NYSE	DRI	Tue, Jan 10, 2023	148.39	150.70	148.11	150.31
6961	NYSE	DRI	Mon, Jan 9, 2023	146.00	148.45	145.93	148.10
6960	NYSE	DRI	Fri, Jan 6, 2023	144.49	147.32	144.38	145.77
6959	NYSE	DRI	Thu, Jan 5, 2023	143.44	144.85	142.03	144.30
6958	NYSE	DRI	Wed, Jan 4, 2023	140.50	143.56	139.84	143.03
6957	NYSE	DRI	Tue, Jan 3, 2023	139.74	140.18	137.93	139.96
6956	NYSE	DRI	Fri, Dec 30, 2022	139.62	139.74	137.48	138.33
6955	NYSE	DRI	Thu, Dec 29, 2022	139.59	140.41	139.15	140.08
6954	NYSE	DRI	Wed, Dec 28, 2022	138.20	139.77	137.95	138.82
6953	NYSE	DRI	Tue, Dec 27, 2022	138.94	139.20	137.19	137.74
6952	NYSE	DRI	Fri, Dec 23, 2022	137.38	139.35	136.33	138.84
6951	NYSE	DRI	Thu, Dec 22, 2022	137.82	138.19	136.21	137.31
6950	NYSE	DRI	Wed, Dec 21, 2022	140.60	140.94	138.51	138.55
6949	NYSE	DRI	Tue, Dec 20, 2022	138.26	140.39	138.10	139.72
6948	NYSE	DRI	Mon, Dec 19, 2022	140.07	140.71	137.51	138.45
6947	NYSE	DRI	Fri, Dec 16, 2022	132.06	140.70	131.90	139.90
6946	NYSE	DRI	Thu, Dec 15, 2022	142.98	143.36	140.90	142.86
6945	NYSE	DRI	Wed, Dec 14, 2022	147.40	147.50	142.50	143.95
6944	NYSE	DRI	Tue, Dec 13, 2022	147.50	148.15	143.68	145.03
6943	NYSE	DRI	Mon, Dec 12, 2022	142.80	144.53	140.50	144.49
6942	NYSE	DRI	Fri, Dec 9, 2022	143.28	144.32	142.44	142.57
6941	NYSE	DRI	Thu, Dec 8, 2022	143.43	144.49	142.68	143.77
6940	NYSE	DRI	Wed, Dec 7, 2022	142.79	144.62	142.08	142.21
6939	NYSE	DRI	Tue, Dec 6, 2022	143.61	144.56	141.66	142.86
6938	NYSE	DRI	Mon, Dec 5, 2022	144.12	144.42	142.76	143.54
6937	NYSE	DRI	Fri, Dec 2, 2022	143.97	146.25	143.09	145.48
6936	NYSE	DRI	Thu, Dec 1, 2022	147.59	148.01	145.52	145.65
6935	NYSE	DRI	Wed, Nov 30, 2022	145.27	147.42	143.75	146.99
6934	NYSE	DRI	Tue, Nov 29, 2022	144.55	146.33	144.31	144.96
6933	NYSE	DRI	Mon, Nov 28, 2022	147.82	149.12	146.80	146.82
6932	NYSE	DRI	Fri, Nov 25, 2022	148.58	149.04	147.58	148.39
6931	NYSE	DRI	Wed, Nov 23, 2022	148.01	148.73	147.29	148.33
6930	NYSE	DRI	Tue, Nov 22, 2022	147.21	148.36	146.36	147.99
6929	NYSE	DRI	Mon, Nov 21, 2022	147.08	148.07	146.05	146.70
6928	NYSE	DRI	Fri, Nov 18, 2022	148.50	149.80	145.74	147.14
6927	NYSE	DRI	Thu, Nov 17, 2022	144.24	146.99	144.01	146.05
6926	NYSE	DRI	Wed, Nov 16, 2022	141.98	145.48	141.12	145.43
6925	NYSE	DRI	Tue, Nov 15, 2022	145.06	145.29	142.73	143.10
6924	NYSE	DRI	Mon, Nov 14, 2022	140.69	143.34	139.67	142.53
6923	NYSE	DRI	Fri, Nov 11, 2022	146.31	146.31	139.51	141.16
6922	NYSE	DRI	Thu, Nov 10, 2022	143.83	145.77	142.48	145.33
6921	NYSE	DRI	Wed, Nov 9, 2022	139.25	140.55	138.58	139.65
6920	NYSE	DRI	Tue, Nov 8, 2022	140.77	141.43	138.58	140.14
6919	NYSE	DRI	Mon, Nov 7, 2022	141.99	141.99	137.78	139.84
6918	NYSE	DRI	Fri, Nov 4, 2022	142.38	142.59	139.40	141.34
6917	NYSE	DRI	Thu, Nov 3, 2022	138.67	140.48	137.25	139.47
6916	NYSE	DRI	Wed, Nov 2, 2022	142.75	143.37	139.55	139.71
6915	NYSE	DRI	Tue, Nov 1, 2022	144.31	144.44	141.02	143.04
6914	NYSE	DRI	Mon, Oct 31, 2022	141.76	144.16	140.66	143.14
6913	NYSE	DRI	Fri, Oct 28, 2022	140.73	142.61	138.98	142.49
6912	NYSE	DRI	Thu, Oct 27, 2022	139.72	141.92	139.28	140.73
6911	NYSE	DRI	Wed, Oct 26, 2022	136.25	141.37	136.14	138.52
6910	NYSE	DRI	Tue, Oct 25, 2022	134.25	136.02	133.68	135.97
6909	NYSE	DRI	Mon, Oct 24, 2022	133.50	135.19	132.22	134.00
6908	NYSE	DRI	Fri, Oct 21, 2022	132.20	133.80	131.33	133.32
6907	NYSE	DRI	Thu, Oct 20, 2022	132.64	134.10	131.54	132.23
6906	NYSE	DRI	Wed, Oct 19, 2022	132.99	134.36	132.40	133.00
6905	NYSE	DRI	Tue, Oct 18, 2022	134.06	134.65	132.55	133.44
6904	NYSE	DRI	Mon, Oct 17, 2022	131.88	132.90	131.37	131.94
6903	NYSE	DRI	Fri, Oct 14, 2022	133.98	134.41	129.81	130.02
6902	NYSE	DRI	Thu, Oct 13, 2022	127.70	133.59	126.69	132.97
6901	NYSE	DRI	Wed, Oct 12, 2022	127.79	131.03	126.98	130.26
6900	NYSE	DRI	Tue, Oct 11, 2022	126.99	129.99	125.17	128.53
6899	NYSE	DRI	Mon, Oct 10, 2022	125.76	127.21	124.82	126.67
6898	NYSE	DRI	Fri, Oct 7, 2022	128.11	128.44	124.60	125.69
6897	NYSE	DRI	Thu, Oct 6, 2022	132.47	133.45	129.31	129.51
6896	NYSE	DRI	Wed, Oct 5, 2022	130.65	133.59	130.54	131.89
6895	NYSE	DRI	Tue, Oct 4, 2022	128.01	132.31	127.92	132.22
6894	NYSE	DRI	Mon, Oct 3, 2022	127.07	127.15	123.43	125.41
6893	NYSE	DRI	Fri, Sep 30, 2022	128.34	128.64	126.03	126.32
6892	NYSE	DRI	Thu, Sep 29, 2022	126.61	130.06	125.03	129.32
6891	NYSE	DRI	Wed, Sep 28, 2022	124.34	128.22	123.32	127.72
6890	NYSE	DRI	Tue, Sep 27, 2022	123.13	125.79	122.37	123.58
6889	NYSE	DRI	Mon, Sep 26, 2022	122.39	124.30	120.95	121.16
6888	NYSE	DRI	Fri, Sep 23, 2022	124.50	125.21	120.20	122.39
6887	NYSE	DRI	Thu, Sep 22, 2022	129.00	129.16	124.41	125.45
6886	NYSE	DRI	Wed, Sep 21, 2022	133.72	135.19	131.20	131.28
6885	NYSE	DRI	Tue, Sep 20, 2022	132.08	133.09	130.77	132.75
6884	NYSE	DRI	Mon, Sep 19, 2022	128.71	133.00	128.71	132.53
6883	NYSE	DRI	Fri, Sep 16, 2022	128.72	130.23	127.78	129.68
6882	NYSE	DRI	Thu, Sep 15, 2022	130.16	132.66	129.54	130.43
6881	NYSE	DRI	Wed, Sep 14, 2022	128.91	131.88	127.60	130.30
6880	NYSE	DRI	Tue, Sep 13, 2022	130.31	131.33	128.22	128.71
6879	NYSE	DRI	Mon, Sep 12, 2022	132.25	133.78	131.55	133.73
6878	NYSE	DRI	Fri, Sep 9, 2022	130.93	131.85	130.05	131.04
6877	NYSE	DRI	Thu, Sep 8, 2022	127.41	130.54	127.00	130.46
6876	NYSE	DRI	Wed, Sep 7, 2022	123.59	128.07	123.03	128.05
6875	NYSE	DRI	Tue, Sep 6, 2022	125.97	126.88	122.36	123.21
6874	NYSE	DRI	Fri, Sep 2, 2022	127.48	127.93	124.38	125.17
6873	NYSE	DRI	Thu, Sep 1, 2022	122.94	125.96	122.29	125.93
6872	NYSE	DRI	Wed, Aug 31, 2022	123.81	125.11	122.82	123.71
6871	NYSE	DRI	Tue, Aug 30, 2022	125.46	126.15	122.71	123.38
6870	NYSE	DRI	Mon, Aug 29, 2022	123.74	125.48	123.35	124.70
6869	NYSE	DRI	Fri, Aug 26, 2022	130.75	130.87	124.66	124.97
6868	NYSE	DRI	Thu, Aug 25, 2022	128.23	130.67	127.97	130.65
6867	NYSE	DRI	Wed, Aug 24, 2022	126.45	128.55	124.61	127.68
6866	NYSE	DRI	Tue, Aug 23, 2022	127.94	128.93	126.78	126.97
6865	NYSE	DRI	Mon, Aug 22, 2022	127.16	127.17	125.75	127.14
6864	NYSE	DRI	Fri, Aug 19, 2022	131.25	131.59	128.35	129.07
6863	NYSE	DRI	Thu, Aug 18, 2022	132.52	133.06	131.22	132.37
6862	NYSE	DRI	Wed, Aug 17, 2022	132.59	134.13	132.08	132.70
6861	NYSE	DRI	Tue, Aug 16, 2022	131.77	135.31	131.30	134.35
6860	NYSE	DRI	Mon, Aug 15, 2022	131.24	133.00	130.20	132.21
6859	NYSE	DRI	Fri, Aug 12, 2022	130.93	131.94	130.27	131.91
6858	NYSE	DRI	Thu, Aug 11, 2022	130.85	132.22	130.09	130.23
6857	NYSE	DRI	Wed, Aug 10, 2022	128.35	130.93	127.91	129.88
6856	NYSE	DRI	Tue, Aug 9, 2022	125.05	125.83	123.91	125.79
6855	NYSE	DRI	Mon, Aug 8, 2022	123.73	127.18	123.73	125.34
6854	NYSE	DRI	Fri, Aug 5, 2022	124.65	125.87	123.50	123.58
6853	NYSE	DRI	Thu, Aug 4, 2022	126.43	127.35	125.51	125.78
6852	NYSE	DRI	Wed, Aug 3, 2022	124.73	127.32	123.81	126.87
6851	NYSE	DRI	Tue, Aug 2, 2022	124.00	125.67	123.45	124.14
6850	NYSE	DRI	Mon, Aug 1, 2022	123.53	125.96	122.83	124.75
6849	NYSE	DRI	Fri, Jul 29, 2022	126.70	126.99	124.03	124.49
6848	NYSE	DRI	Thu, Jul 28, 2022	121.50	126.67	121.05	126.58
6847	NYSE	DRI	Wed, Jul 27, 2022	116.81	121.84	116.65	121.47
6846	NYSE	DRI	Tue, Jul 26, 2022	117.32	117.62	115.07	115.11
6845	NYSE	DRI	Mon, Jul 25, 2022	122.00	122.00	117.32	118.78
6844	NYSE	DRI	Fri, Jul 22, 2022	122.14	123.57	120.50	121.35
6843	NYSE	DRI	Thu, Jul 21, 2022	120.84	121.86	119.70	121.69
6842	NYSE	DRI	Wed, Jul 20, 2022	120.48	122.83	120.41	121.89
6841	NYSE	DRI	Tue, Jul 19, 2022	117.25	120.55	117.25	120.19
6840	NYSE	DRI	Mon, Jul 18, 2022	117.70	118.68	116.01	116.43
6839	NYSE	DRI	Fri, Jul 15, 2022	117.51	118.72	116.48	117.09
6838	NYSE	DRI	Thu, Jul 14, 2022	114.69	116.65	114.28	116.16
6837	NYSE	DRI	Wed, Jul 13, 2022	113.53	117.10	113.08	116.30
6836	NYSE	DRI	Tue, Jul 12, 2022	116.00	117.55	115.32	115.83
6835	NYSE	DRI	Mon, Jul 11, 2022	116.11	117.31	115.05	115.44
6834	NYSE	DRI	Fri, Jul 8, 2022	117.30	118.66	115.50	116.78
6833	NYSE	DRI	Thu, Jul 7, 2022	115.35	117.37	114.37	117.28
6832	NYSE	DRI	Wed, Jul 6, 2022	118.72	120.00	115.60	115.50
6831	NYSE	DRI	Tue, Jul 5, 2022	112.93	118.59	111.78	118.51
6830	NYSE	DRI	Fri, Jul 1, 2022	113.65	115.05	112.55	114.35
6829	NYSE	DRI	Thu, Jun 30, 2022	113.24	114.63	111.38	113.12
6828	NYSE	DRI	Wed, Jun 29, 2022	114.63	115.00	112.40	113.87
6827	NYSE	DRI	Tue, Jun 28, 2022	122.02	123.44	114.93	115.10
6826	NYSE	DRI	Mon, Jun 27, 2022	121.46	123.06	120.30	121.93
6825	NYSE	DRI	Fri, Jun 24, 2022	117.28	119.89	116.12	119.81
6824	NYSE	DRI	Thu, Jun 23, 2022	116.84	117.94	113.17	115.60
6823	NYSE	DRI	Wed, Jun 22, 2022	113.24	116.30	112.23	115.12
6822	NYSE	DRI	Tue, Jun 21, 2022	115.86	116.00	112.73	113.70
6821	NYSE	DRI	Fri, Jun 17, 2022	112.29	115.08	111.85	114.20
6820	NYSE	DRI	Thu, Jun 16, 2022	113.37	113.43	110.96	111.84
6819	NYSE	DRI	Wed, Jun 15, 2022	114.72	118.29	114.58	116.55
6818	NYSE	DRI	Tue, Jun 14, 2022	114.29	115.66	113.32	114.03
6817	NYSE	DRI	Mon, Jun 13, 2022	116.37	117.18	113.24	114.28
6816	NYSE	DRI	Fri, Jun 10, 2022	121.27	122.75	119.20	119.94
6815	NYSE	DRI	Thu, Jun 9, 2022	123.57	125.55	122.93	123.46
6814	NYSE	DRI	Wed, Jun 8, 2022	124.08	125.19	122.99	124.38
6813	NYSE	DRI	Tue, Jun 7, 2022	124.02	125.24	121.34	124.91
6812	NYSE	DRI	Mon, Jun 6, 2022	126.50	126.74	124.32	125.92
6811	NYSE	DRI	Fri, Jun 3, 2022	125.60	126.67	123.94	125.78
6810	NYSE	DRI	Thu, Jun 2, 2022	124.06	127.00	123.82	126.88
6809	NYSE	DRI	Wed, Jun 1, 2022	125.64	125.93	121.75	123.93
6808	NYSE	DRI	Tue, May 31, 2022	125.62	126.86	123.62	125.00
6807	NYSE	DRI	Fri, May 27, 2022	126.30	127.46	123.93	126.04
6806	NYSE	DRI	Thu, May 26, 2022	121.46	126.30	121.11	125.09
6805	NYSE	DRI	Wed, May 25, 2022	114.31	120.75	114.01	120.12
6804	NYSE	DRI	Tue, May 24, 2022	115.24	115.26	111.57	114.77
6803	NYSE	DRI	Mon, May 23, 2022	117.18	117.70	113.23	116.41
6802	NYSE	DRI	Fri, May 20, 2022	118.65	118.87	113.54	116.25
6801	NYSE	DRI	Thu, May 19, 2022	116.71	119.16	114.08	116.67
6800	NYSE	DRI	Wed, May 18, 2022	127.40	127.40	118.77	119.48
6799	NYSE	DRI	Tue, May 17, 2022	129.21	129.66	126.69	129.01
6798	NYSE	DRI	Mon, May 16, 2022	127.25	128.24	125.72	126.38
6797	NYSE	DRI	Fri, May 13, 2022	126.02	129.39	126.01	128.07
6796	NYSE	DRI	Thu, May 12, 2022	120.64	126.00	118.72	124.18
6795	NYSE	DRI	Wed, May 11, 2022	126.99	128.45	121.33	121.51
6794	NYSE	DRI	Tue, May 10, 2022	127.21	128.14	123.38	126.90
6793	NYSE	DRI	Mon, May 9, 2022	128.07	129.73	124.93	125.11
6792	NYSE	DRI	Fri, May 6, 2022	127.35	130.75	126.15	130.10
6791	NYSE	DRI	Thu, May 5, 2022	129.41	131.17	125.81	127.51
6790	NYSE	DRI	Wed, May 4, 2022	129.55	131.98	126.08	131.48
6789	NYSE	DRI	Tue, May 3, 2022	132.18	133.71	129.57	130.65
6788	NYSE	DRI	Mon, May 2, 2022	132.00	133.24	129.48	132.80
6787	NYSE	DRI	Fri, Apr 29, 2022	134.15	135.90	131.34	131.73
6786	NYSE	DRI	Thu, Apr 28, 2022	132.31	135.63	130.83	133.90
6785	NYSE	DRI	Wed, Apr 27, 2022	131.76	133.64	130.30	130.71
6784	NYSE	DRI	Tue, Apr 26, 2022	136.32	137.11	131.40	131.50
6783	NYSE	DRI	Mon, Apr 25, 2022	133.05	138.47	132.33	138.13
6782	NYSE	DRI	Fri, Apr 22, 2022	137.76	137.76	133.90	134.05
6781	NYSE	DRI	Thu, Apr 21, 2022	139.55	140.26	137.47	138.03
6780	NYSE	DRI	Wed, Apr 20, 2022	136.40	138.08	135.73	136.58
6779	NYSE	DRI	Tue, Apr 19, 2022	132.87	136.27	132.67	135.40
6778	NYSE	DRI	Mon, Apr 18, 2022	130.30	132.89	130.24	132.64
6777	NYSE	DRI	Thu, Apr 14, 2022	131.70	133.70	131.24	131.45
6776	NYSE	DRI	Wed, Apr 13, 2022	130.74	133.74	130.74	131.58
6775	NYSE	DRI	Tue, Apr 12, 2022	129.30	132.75	128.78	130.54
6774	NYSE	DRI	Mon, Apr 11, 2022	126.00	129.45	125.16	126.54
6773	NYSE	DRI	Fri, Apr 8, 2022	126.44	127.62	123.41	126.43
6772	NYSE	DRI	Thu, Apr 7, 2022	126.96	127.26	123.24	126.00
6771	NYSE	DRI	Wed, Apr 6, 2022	128.07	129.46	125.10	127.39
6770	NYSE	DRI	Tue, Apr 5, 2022	130.95	132.17	127.33	129.52
6769	NYSE	DRI	Mon, Apr 4, 2022	129.23	131.82	127.21	131.29
6768	NYSE	DRI	Fri, Apr 1, 2022	133.57	134.40	128.59	130.07
6767	NYSE	DRI	Thu, Mar 31, 2022	131.98	134.94	131.33	132.95
6766	NYSE	DRI	Wed, Mar 30, 2022	133.50	133.91	131.26	131.66
6765	NYSE	DRI	Tue, Mar 29, 2022	132.49	136.07	132.09	134.36
6764	NYSE	DRI	Mon, Mar 28, 2022	130.13	130.69	128.91	130.32
6763	NYSE	DRI	Fri, Mar 25, 2022	132.48	133.76	129.32	129.80
6762	NYSE	DRI	Thu, Mar 24, 2022	131.00	134.38	128.52	132.40
6761	NYSE	DRI	Wed, Mar 23, 2022	131.30	133.14	130.41	130.94
6760	NYSE	DRI	Tue, Mar 22, 2022	132.29	134.77	131.86	132.00
6759	NYSE	DRI	Mon, Mar 21, 2022	133.78	134.40	129.50	131.18
6758	NYSE	DRI	Fri, Mar 18, 2022	129.92	134.06	129.14	133.63
6757	NYSE	DRI	Thu, Mar 17, 2022	127.69	130.48	127.04	130.44
6756	NYSE	DRI	Wed, Mar 16, 2022	127.47	130.85	126.92	129.68
6755	NYSE	DRI	Tue, Mar 15, 2022	126.14	127.29	122.39	124.38
6754	NYSE	DRI	Mon, Mar 14, 2022	129.13	129.50	122.88	124.19
6753	NYSE	DRI	Fri, Mar 11, 2022	132.04	132.89	128.47	129.00
6752	NYSE	DRI	Thu, Mar 10, 2022	125.52	130.87	124.61	130.37
6751	NYSE	DRI	Wed, Mar 9, 2022	127.71	130.14	126.39	128.56
6750	NYSE	DRI	Tue, Mar 8, 2022	117.79	127.60	116.04	122.71
6749	NYSE	DRI	Mon, Mar 7, 2022	131.83	132.29	117.50	117.79
6748	NYSE	DRI	Fri, Mar 4, 2022	131.45	132.35	127.08	132.04
6747	NYSE	DRI	Thu, Mar 3, 2022	141.07	141.58	132.66	133.14
6746	NYSE	DRI	Wed, Mar 2, 2022	140.00	142.30	139.32	140.47
6745	NYSE	DRI	Tue, Mar 1, 2022	145.29	145.29	138.69	139.89
6744	NYSE	DRI	Mon, Feb 28, 2022	142.70	145.42	140.55	145.22
6743	NYSE	DRI	Fri, Feb 25, 2022	141.36	145.13	140.86	145.08
6742	NYSE	DRI	Thu, Feb 24, 2022	135.02	141.74	134.15	141.57
6741	NYSE	DRI	Wed, Feb 23, 2022	145.68	145.68	138.65	139.05
6740	NYSE	DRI	Tue, Feb 22, 2022	144.35	145.79	141.86	143.90
6739	NYSE	DRI	Fri, Feb 18, 2022	143.05	146.20	143.05	144.74
6738	NYSE	DRI	Thu, Feb 17, 2022	147.36	147.72	141.86	142.85
6737	NYSE	DRI	Wed, Feb 16, 2022	146.76	149.35	146.76	148.86
6736	NYSE	DRI	Tue, Feb 15, 2022	145.00	147.85	144.92	147.69
6735	NYSE	DRI	Mon, Feb 14, 2022	144.77	146.04	142.79	143.42
6734	NYSE	DRI	Fri, Feb 11, 2022	147.65	148.51	143.00	144.40
6733	NYSE	DRI	Thu, Feb 10, 2022	145.42	150.50	144.56	146.85
6732	NYSE	DRI	Wed, Feb 9, 2022	142.64	147.26	142.53	146.69
6731	NYSE	DRI	Tue, Feb 8, 2022	140.42	141.31	138.76	141.00
6730	NYSE	DRI	Mon, Feb 7, 2022	138.00	141.25	138.00	140.09
6729	NYSE	DRI	Fri, Feb 4, 2022	138.28	138.79	135.72	137.86
6728	NYSE	DRI	Thu, Feb 3, 2022	139.66	141.77	138.28	138.59
6727	NYSE	DRI	Wed, Feb 2, 2022	141.56	143.13	140.47	140.85
6726	NYSE	DRI	Tue, Feb 1, 2022	140.27	141.74	138.56	139.88
6725	NYSE	DRI	Mon, Jan 31, 2022	137.65	140.01	136.06	139.87
6724	NYSE	DRI	Fri, Jan 28, 2022	135.69	138.62	132.38	138.52
6723	NYSE	DRI	Thu, Jan 27, 2022	138.29	139.66	134.61	135.36
6722	NYSE	DRI	Wed, Jan 26, 2022	139.56	140.83	135.65	136.95
6721	NYSE	DRI	Tue, Jan 25, 2022	134.70	139.28	131.80	137.50
6720	NYSE	DRI	Mon, Jan 24, 2022	131.46	136.83	129.89	136.59
6719	NYSE	DRI	Fri, Jan 21, 2022	136.10	137.48	134.32	134.78
6718	NYSE	DRI	Thu, Jan 20, 2022	138.82	141.07	135.91	136.03
6717	NYSE	DRI	Wed, Jan 19, 2022	140.08	141.37	138.52	138.56
6716	NYSE	DRI	Tue, Jan 18, 2022	141.16	142.10	139.10	139.37
6715	NYSE	DRI	Fri, Jan 14, 2022	144.01	144.20	141.22	143.00
6714	NYSE	DRI	Thu, Jan 13, 2022	144.08	146.48	143.78	144.68
6713	NYSE	DRI	Wed, Jan 12, 2022	145.00	145.48	142.35	143.55
6712	NYSE	DRI	Tue, Jan 11, 2022	146.99	147.17	144.43	145.10
6711	NYSE	DRI	Mon, Jan 10, 2022	145.00	147.01	141.61	146.98
6710	NYSE	DRI	Fri, Jan 7, 2022	146.40	147.56	145.36	145.66
6709	NYSE	DRI	Thu, Jan 6, 2022	150.70	151.47	147.21	146.32
6708	NYSE	DRI	Wed, Jan 5, 2022	152.16	155.25	149.40	149.93
6707	NYSE	DRI	Tue, Jan 4, 2022	150.67	151.88	149.43	151.60
6706	NYSE	DRI	Mon, Jan 3, 2022	150.20	151.48	146.04	148.78
6705	NYSE	DRI	Fri, Dec 31, 2021	149.38	151.34	149.38	150.64
6704	NYSE	DRI	Thu, Dec 30, 2021	148.87	150.60	148.87	149.33
6703	NYSE	DRI	Wed, Dec 29, 2021	150.46	151.60	148.92	149.02
6702	NYSE	DRI	Tue, Dec 28, 2021	149.54	151.73	149.17	149.37
6701	NYSE	DRI	Mon, Dec 27, 2021	148.08	150.25	146.74	150.23
6700	NYSE	DRI	Thu, Dec 23, 2021	146.79	149.06	145.63	148.84
6699	NYSE	DRI	Wed, Dec 22, 2021	145.79	146.27	143.24	145.13
6698	NYSE	DRI	Tue, Dec 21, 2021	140.01	144.66	139.78	142.91
6697	NYSE	DRI	Mon, Dec 20, 2021	135.30	138.70	134.19	138.06
6696	NYSE	DRI	Fri, Dec 17, 2021	139.62	142.91	135.22	139.83
6695	NYSE	DRI	Thu, Dec 16, 2021	150.10	151.12	145.60	147.13
6694	NYSE	DRI	Wed, Dec 15, 2021	148.80	149.66	145.21	149.03
6693	NYSE	DRI	Tue, Dec 14, 2021	146.89	149.49	146.89	149.13
6692	NYSE	DRI	Mon, Dec 13, 2021	151.03	152.00	146.52	147.79
6691	NYSE	DRI	Fri, Dec 10, 2021	150.63	152.48	148.82	151.81
6690	NYSE	DRI	Thu, Dec 9, 2021	150.11	151.96	149.43	149.50
6689	NYSE	DRI	Wed, Dec 8, 2021	148.31	151.54	148.31	150.64
6688	NYSE	DRI	Tue, Dec 7, 2021	148.87	151.68	147.66	148.12
6687	NYSE	DRI	Mon, Dec 6, 2021	144.54	148.86	142.12	146.64
6686	NYSE	DRI	Fri, Dec 3, 2021	143.64	144.19	141.19	142.35
6685	NYSE	DRI	Thu, Dec 2, 2021	137.84	144.35	137.02	143.05
6684	NYSE	DRI	Wed, Dec 1, 2021	141.63	145.90	136.37	136.66
6683	NYSE	DRI	Tue, Nov 30, 2021	140.04	140.88	136.47	137.95
6682	NYSE	DRI	Mon, Nov 29, 2021	143.30	143.88	140.42	141.75
6681	NYSE	DRI	Fri, Nov 26, 2021	140.47	141.13	137.15	140.55
6680	NYSE	DRI	Wed, Nov 24, 2021	147.04	149.07	146.59	148.38
6679	NYSE	DRI	Tue, Nov 23, 2021	148.40	150.58	146.86	148.40
6678	NYSE	DRI	Mon, Nov 22, 2021	143.64	147.73	143.26	146.89
6677	NYSE	DRI	Fri, Nov 19, 2021	144.90	144.90	141.15	143.16
6676	NYSE	DRI	Thu, Nov 18, 2021	147.46	147.74	144.47	145.92
6675	NYSE	DRI	Wed, Nov 17, 2021	146.11	147.94	145.55	147.00
6674	NYSE	DRI	Tue, Nov 16, 2021	147.73	148.02	146.54	146.62
6673	NYSE	DRI	Mon, Nov 15, 2021	151.11	151.38	146.92	147.68
6672	NYSE	DRI	Fri, Nov 12, 2021	150.64	151.36	149.28	150.25
6671	NYSE	DRI	Thu, Nov 11, 2021	151.23	152.36	149.56	151.10
6670	NYSE	DRI	Wed, Nov 10, 2021	154.21	155.29	150.94	151.69
6669	NYSE	DRI	Tue, Nov 9, 2021	153.62	155.63	153.03	155.61
6668	NYSE	DRI	Mon, Nov 8, 2021	153.50	154.47	152.37	153.38
6667	NYSE	DRI	Fri, Nov 5, 2021	151.87	155.33	150.97	154.48
6666	NYSE	DRI	Thu, Nov 4, 2021	145.41	148.47	144.30	146.08
6665	NYSE	DRI	Wed, Nov 3, 2021	143.29	146.94	142.15	145.17
6664	NYSE	DRI	Tue, Nov 2, 2021	147.87	147.99	142.85	143.65
6663	NYSE	DRI	Mon, Nov 1, 2021	144.47	148.42	144.29	148.02
6662	NYSE	DRI	Fri, Oct 29, 2021	144.11	146.72	143.29	144.14
6661	NYSE	DRI	Thu, Oct 28, 2021	144.03	144.99	142.71	144.95
6660	NYSE	DRI	Wed, Oct 27, 2021	145.57	145.85	143.50	143.53
6659	NYSE	DRI	Tue, Oct 26, 2021	144.87	146.12	144.19	145.74
6658	NYSE	DRI	Mon, Oct 25, 2021	146.03	146.16	143.26	143.48
6657	NYSE	DRI	Fri, Oct 22, 2021	145.20	146.05	143.44	145.40
6656	NYSE	DRI	Thu, Oct 21, 2021	143.17	145.84	143.17	145.62
6655	NYSE	DRI	Wed, Oct 20, 2021	142.15	146.01	142.15	143.19
6654	NYSE	DRI	Tue, Oct 19, 2021	149.31	149.40	145.39	146.50
6653	NYSE	DRI	Mon, Oct 18, 2021	148.50	149.05	147.24	148.80
6652	NYSE	DRI	Fri, Oct 15, 2021	151.76	153.25	149.10	149.15
6651	NYSE	DRI	Thu, Oct 14, 2021	150.69	151.42	149.97	150.58
6650	NYSE	DRI	Wed, Oct 13, 2021	152.79	152.79	148.61	149.57
6649	NYSE	DRI	Tue, Oct 12, 2021	153.30	154.50	151.50	152.19
6648	NYSE	DRI	Mon, Oct 11, 2021	155.20	156.12	152.95	153.00
6647	NYSE	DRI	Fri, Oct 8, 2021	155.58	156.96	154.43	154.58
6646	NYSE	DRI	Thu, Oct 7, 2021	157.31	157.85	155.55	155.80
6645	NYSE	DRI	Wed, Oct 6, 2021	154.94	157.52	154.35	156.24
6644	NYSE	DRI	Tue, Oct 5, 2021	156.06	158.39	154.45	156.77
6643	NYSE	DRI	Mon, Oct 4, 2021	155.53	158.01	154.35	155.52
6642	NYSE	DRI	Fri, Oct 1, 2021	152.61	157.37	152.40	155.96
6641	NYSE	DRI	Thu, Sep 30, 2021	154.40	154.40	151.40	151.47
6640	NYSE	DRI	Wed, Sep 29, 2021	157.10	157.24	153.47	153.68
6639	NYSE	DRI	Tue, Sep 28, 2021	159.19	160.32	155.34	155.87
6638	NYSE	DRI	Mon, Sep 27, 2021	158.57	160.61	157.46	159.81
6637	NYSE	DRI	Fri, Sep 24, 2021	160.04	160.94	157.25	158.70
6636	NYSE	DRI	Thu, Sep 23, 2021	159.54	164.28	156.89	159.50
6635	NYSE	DRI	Wed, Sep 22, 2021	147.80	151.49	147.36	150.32
6634	NYSE	DRI	Tue, Sep 21, 2021	149.51	150.16	145.79	146.51
6633	NYSE	DRI	Mon, Sep 20, 2021	146.05	148.89	145.54	148.69
6632	NYSE	DRI	Fri, Sep 17, 2021	149.39	150.30	147.80	149.43
6631	NYSE	DRI	Thu, Sep 16, 2021	149.25	151.04	148.58	150.30
6630	NYSE	DRI	Wed, Sep 15, 2021	147.40	149.08	146.14	149.01
6629	NYSE	DRI	Tue, Sep 14, 2021	151.04	151.04	147.50	148.62
6628	NYSE	DRI	Mon, Sep 13, 2021	149.53	149.94	147.62	149.61
6627	NYSE	DRI	Fri, Sep 10, 2021	149.65	150.18	147.89	148.66
6626	NYSE	DRI	Thu, Sep 9, 2021	146.58	149.98	146.46	148.18
6625	NYSE	DRI	Wed, Sep 8, 2021	147.34	148.46	146.01	147.27
6624	NYSE	DRI	Tue, Sep 7, 2021	147.86	148.45	146.71	147.55
6623	NYSE	DRI	Fri, Sep 3, 2021	149.99	150.80	147.61	148.05
6622	NYSE	DRI	Thu, Sep 2, 2021	151.91	152.77	149.89	150.56
6621	NYSE	DRI	Wed, Sep 1, 2021	151.27	151.39	148.79	151.17
6620	NYSE	DRI	Tue, Aug 31, 2021	149.85	151.44	147.95	150.65
6619	NYSE	DRI	Mon, Aug 30, 2021	152.93	152.93	148.76	149.85
6618	NYSE	DRI	Fri, Aug 27, 2021	148.77	153.89	148.56	153.08
6617	NYSE	DRI	Thu, Aug 26, 2021	149.66	150.67	147.76	148.47
6616	NYSE	DRI	Wed, Aug 25, 2021	145.80	150.79	145.59	150.16
6615	NYSE	DRI	Tue, Aug 24, 2021	142.90	146.59	142.90	145.87
6614	NYSE	DRI	Mon, Aug 23, 2021	140.62	142.66	139.93	142.27
6613	NYSE	DRI	Fri, Aug 20, 2021	136.63	139.65	135.78	139.31
6612	NYSE	DRI	Thu, Aug 19, 2021	135.81	137.53	133.15	136.76
6611	NYSE	DRI	Wed, Aug 18, 2021	136.00	138.67	134.51	137.01
6610	NYSE	DRI	Tue, Aug 17, 2021	138.93	139.90	135.40	137.17
6609	NYSE	DRI	Mon, Aug 16, 2021	140.89	141.05	138.56	140.22
6608	NYSE	DRI	Fri, Aug 13, 2021	142.50	143.39	141.58	141.99
6607	NYSE	DRI	Thu, Aug 12, 2021	141.13	142.06	139.81	141.96
6606	NYSE	DRI	Wed, Aug 11, 2021	139.87	141.39	138.83	141.09
6605	NYSE	DRI	Tue, Aug 10, 2021	138.50	140.67	137.61	140.22
6604	NYSE	DRI	Mon, Aug 9, 2021	141.33	141.85	137.06	138.23
6603	NYSE	DRI	Fri, Aug 6, 2021	145.67	147.00	143.44	144.70
6602	NYSE	DRI	Thu, Aug 5, 2021	147.14	148.61	144.30	144.47
6601	NYSE	DRI	Wed, Aug 4, 2021	145.64	148.32	145.40	146.40
6600	NYSE	DRI	Tue, Aug 3, 2021	147.64	148.09	143.71	146.83
6599	NYSE	DRI	Mon, Aug 2, 2021	147.05	149.83	146.50	147.71
6598	NYSE	DRI	Fri, Jul 30, 2021	148.84	150.34	145.21	145.88
6597	NYSE	DRI	Thu, Jul 29, 2021	148.96	150.71	148.67	150.23
6596	NYSE	DRI	Wed, Jul 28, 2021	149.19	150.00	147.13	148.20
6595	NYSE	DRI	Tue, Jul 27, 2021	146.43	149.56	145.94	149.51
6594	NYSE	DRI	Mon, Jul 26, 2021	144.60	147.42	143.43	147.35
6593	NYSE	DRI	Fri, Jul 23, 2021	146.45	146.79	143.70	144.52
6592	NYSE	DRI	Thu, Jul 22, 2021	144.02	144.89	142.21	144.20
6591	NYSE	DRI	Wed, Jul 21, 2021	143.55	146.13	143.55	145.00
6590	NYSE	DRI	Tue, Jul 20, 2021	135.49	142.58	135.49	141.87
6589	NYSE	DRI	Mon, Jul 19, 2021	137.53	138.90	133.44	134.82
6588	NYSE	DRI	Fri, Jul 16, 2021	145.74	146.01	141.47	141.74
6587	NYSE	DRI	Thu, Jul 15, 2021	146.44	147.00	142.51	144.81
6586	NYSE	DRI	Wed, Jul 14, 2021	148.38	150.07	147.11	147.36
6585	NYSE	DRI	Tue, Jul 13, 2021	149.00	149.53	147.12	147.40
6584	NYSE	DRI	Mon, Jul 12, 2021	148.01	150.15	147.69	149.95
6583	NYSE	DRI	Fri, Jul 9, 2021	145.49	148.74	145.26	148.58
6582	NYSE	DRI	Thu, Jul 8, 2021	145.57	147.07	142.65	143.95
6581	NYSE	DRI	Wed, Jul 7, 2021	147.92	150.20	147.92	147.69
6580	NYSE	DRI	Tue, Jul 6, 2021	148.65	149.38	145.50	148.88
6579	NYSE	DRI	Fri, Jul 2, 2021	147.00	148.62	147.00	148.13
6578	NYSE	DRI	Thu, Jul 1, 2021	146.25	148.47	145.52	148.17
6577	NYSE	DRI	Wed, Jun 30, 2021	143.01	146.06	143.01	145.99
6576	NYSE	DRI	Tue, Jun 29, 2021	142.72	144.74	141.59	143.79
6575	NYSE	DRI	Mon, Jun 28, 2021	144.75	145.00	139.42	141.82
6574	NYSE	DRI	Fri, Jun 25, 2021	141.62	146.26	140.56	144.11
6573	NYSE	DRI	Thu, Jun 24, 2021	138.07	141.33	136.55	139.85
6572	NYSE	DRI	Wed, Jun 23, 2021	135.35	136.57	134.55	135.45
6571	NYSE	DRI	Tue, Jun 22, 2021	134.86	136.15	133.71	135.60
6570	NYSE	DRI	Mon, Jun 21, 2021	131.01	133.99	130.69	133.43
6569	NYSE	DRI	Fri, Jun 18, 2021	130.00	131.81	128.59	130.10
6568	NYSE	DRI	Thu, Jun 17, 2021	137.19	137.35	130.41	131.91
6567	NYSE	DRI	Wed, Jun 16, 2021	136.61	137.13	133.83	136.46
6566	NYSE	DRI	Tue, Jun 15, 2021	138.05	138.65	136.34	136.71
6565	NYSE	DRI	Mon, Jun 14, 2021	139.05	140.65	137.02	137.50
6564	NYSE	DRI	Fri, Jun 11, 2021	137.63	139.39	137.63	139.11
6563	NYSE	DRI	Thu, Jun 10, 2021	138.72	139.67	135.66	136.90
6562	NYSE	DRI	Wed, Jun 9, 2021	141.34	141.98	138.40	138.67
6561	NYSE	DRI	Tue, Jun 8, 2021	137.83	142.01	137.83	140.76
6560	NYSE	DRI	Mon, Jun 7, 2021	134.73	137.80	134.73	137.29
6559	NYSE	DRI	Fri, Jun 4, 2021	135.06	135.50	132.90	134.15
6558	NYSE	DRI	Thu, Jun 3, 2021	136.01	136.16	133.47	134.45
6557	NYSE	DRI	Wed, Jun 2, 2021	137.03	137.51	135.51	136.57
6556	NYSE	DRI	Tue, Jun 1, 2021	144.05	144.15	137.28	137.33
6555	NYSE	DRI	Fri, May 28, 2021	142.09	143.31	140.58	143.23
6554	NYSE	DRI	Thu, May 27, 2021	143.22	143.22	140.97	141.86
6553	NYSE	DRI	Wed, May 26, 2021	140.82	142.72	140.82	141.60
6552	NYSE	DRI	Tue, May 25, 2021	142.00	142.55	140.20	140.43
6551	NYSE	DRI	Mon, May 24, 2021	141.93	142.59	140.81	141.36
6550	NYSE	DRI	Fri, May 21, 2021	141.96	142.96	140.09	140.76
6549	NYSE	DRI	Thu, May 20, 2021	140.02	141.69	139.65	141.12
6548	NYSE	DRI	Wed, May 19, 2021	137.01	140.15	135.39	139.96
6547	NYSE	DRI	Tue, May 18, 2021	138.92	141.83	137.93	139.64
6546	NYSE	DRI	Mon, May 17, 2021	138.87	139.41	137.50	139.02
6545	NYSE	DRI	Fri, May 14, 2021	135.79	140.15	135.72	139.52
6544	NYSE	DRI	Thu, May 13, 2021	132.12	135.07	131.36	133.98
6543	NYSE	DRI	Wed, May 12, 2021	136.36	136.99	131.28	131.88
6542	NYSE	DRI	Tue, May 11, 2021	139.53	139.53	135.87	137.42
6541	NYSE	DRI	Mon, May 10, 2021	142.50	143.10	140.53	140.69
6540	NYSE	DRI	Fri, May 7, 2021	141.12	143.88	140.75	142.38
6539	NYSE	DRI	Thu, May 6, 2021	143.91	144.20	139.94	141.75
6538	NYSE	DRI	Wed, May 5, 2021	143.97	143.20	139.91	142.23
6537	NYSE	DRI	Tue, May 4, 2021	144.30	144.30	142.07	143.75
6536	NYSE	DRI	Mon, May 3, 2021	147.51	148.20	144.44	144.61
6535	NYSE	DRI	Fri, Apr 30, 2021	146.36	147.64	144.95	146.72
6534	NYSE	DRI	Thu, Apr 29, 2021	145.00	147.10	144.05	146.22
6533	NYSE	DRI	Wed, Apr 28, 2021	143.20	144.71	141.83	143.87
6532	NYSE	DRI	Tue, Apr 27, 2021	142.01	144.19	142.00	142.66
6531	NYSE	DRI	Mon, Apr 26, 2021	145.17	145.78	141.76	142.14
6530	NYSE	DRI	Fri, Apr 23, 2021	144.98	145.35	142.63	143.97
6529	NYSE	DRI	Thu, Apr 22, 2021	142.81	146.06	142.81	145.09
6528	NYSE	DRI	Wed, Apr 21, 2021	143.28	144.00	141.84	142.90
6527	NYSE	DRI	Tue, Apr 20, 2021	145.19	145.64	141.78	142.94
6526	NYSE	DRI	Mon, Apr 19, 2021	147.26	147.60	145.27	145.96
6525	NYSE	DRI	Fri, Apr 16, 2021	144.44	146.62	143.78	146.33
6524	NYSE	DRI	Thu, Apr 15, 2021	145.04	145.14	142.53	143.17
6523	NYSE	DRI	Wed, Apr 14, 2021	142.99	146.22	142.99	144.15
6522	NYSE	DRI	Tue, Apr 13, 2021	143.00	143.98	141.20	143.05
6521	NYSE	DRI	Mon, Apr 12, 2021	143.36	145.05	142.44	143.69
6520	NYSE	DRI	Fri, Apr 9, 2021	146.20	146.46	142.14	143.10
6519	NYSE	DRI	Thu, Apr 8, 2021	145.40	145.94	143.46	145.74
6518	NYSE	DRI	Wed, Apr 7, 2021	143.55	146.49	143.55	144.87
6517	NYSE	DRI	Tue, Apr 6, 2021	143.75	147.10	143.75	144.46
6516	NYSE	DRI	Mon, Apr 5, 2021	146.00	147.12	143.66	144.11
6515	NYSE	DRI	Thu, Apr 1, 2021	142.52	144.84	141.26	144.28
6514	NYSE	DRI	Wed, Mar 31, 2021	146.00	146.33	141.85	142.00
6513	NYSE	DRI	Tue, Mar 30, 2021	142.37	146.31	142.37	145.07
6512	NYSE	DRI	Mon, Mar 29, 2021	148.09	149.73	142.09	143.72
6511	NYSE	DRI	Fri, Mar 26, 2021	146.06	149.12	143.76	148.98
6510	NYSE	DRI	Thu, Mar 25, 2021	140.00	146.19	134.19	144.90
6509	NYSE	DRI	Wed, Mar 24, 2021	137.70	139.19	133.77	133.93
6508	NYSE	DRI	Tue, Mar 23, 2021	135.45	138.18	135.00	136.75
6507	NYSE	DRI	Mon, Mar 22, 2021	141.10	141.35	136.41	136.74
6506	NYSE	DRI	Fri, Mar 19, 2021	140.20	140.87	138.16	139.79
6505	NYSE	DRI	Thu, Mar 18, 2021	141.08	143.17	139.42	139.97
6504	NYSE	DRI	Wed, Mar 17, 2021	140.50	141.82	139.72	141.25
6503	NYSE	DRI	Tue, Mar 16, 2021	144.25	144.45	139.92	140.54
6502	NYSE	DRI	Mon, Mar 15, 2021	146.57	147.93	143.90	146.24
6501	NYSE	DRI	Fri, Mar 12, 2021	141.99	145.83	141.34	145.41
6500	NYSE	DRI	Thu, Mar 11, 2021	143.07	144.22	140.48	141.04
6499	NYSE	DRI	Wed, Mar 10, 2021	139.37	144.14	138.14	142.09
6498	NYSE	DRI	Tue, Mar 9, 2021	143.99	144.25	138.97	139.32
6497	NYSE	DRI	Mon, Mar 8, 2021	141.92	144.84	141.15	143.03
6496	NYSE	DRI	Fri, Mar 5, 2021	137.94	140.98	134.04	140.66
6495	NYSE	DRI	Thu, Mar 4, 2021	137.71	139.81	133.90	136.64
6494	NYSE	DRI	Wed, Mar 3, 2021	139.11	141.76	137.85	138.03
6493	NYSE	DRI	Tue, Mar 2, 2021	139.26	140.09	137.01	138.96
6492	NYSE	DRI	Mon, Mar 1, 2021	139.12	140.50	137.51	139.02
6491	NYSE	DRI	Fri, Feb 26, 2021	135.83	138.78	133.47	137.33
6490	NYSE	DRI	Thu, Feb 25, 2021	139.09	139.32	134.19	136.00
6489	NYSE	DRI	Wed, Feb 24, 2021	134.42	139.23	134.03	138.78
6488	NYSE	DRI	Tue, Feb 23, 2021	134.85	135.70	131.06	134.31
6487	NYSE	DRI	Mon, Feb 22, 2021	132.70	137.91	132.13	135.00
6486	NYSE	DRI	Fri, Feb 19, 2021	130.99	134.39	129.30	134.01
6485	NYSE	DRI	Thu, Feb 18, 2021	126.52	130.91	126.40	129.98
6484	NYSE	DRI	Wed, Feb 17, 2021	128.11	128.92	126.82	128.27
6483	NYSE	DRI	Tue, Feb 16, 2021	129.89	129.89	126.86	128.93
6482	NYSE	DRI	Fri, Feb 12, 2021	129.23	129.48	127.36	128.45
6481	NYSE	DRI	Thu, Feb 11, 2021	129.13	129.86	127.46	128.92
6480	NYSE	DRI	Wed, Feb 10, 2021	129.27	131.02	128.18	128.98
6479	NYSE	DRI	Tue, Feb 9, 2021	129.72	131.25	128.95	129.36
6478	NYSE	DRI	Mon, Feb 8, 2021	132.54	132.97	128.86	130.27
6477	NYSE	DRI	Fri, Feb 5, 2021	130.00	133.33	129.80	131.98
6476	NYSE	DRI	Thu, Feb 4, 2021	126.47	129.64	126.09	128.69
6475	NYSE	DRI	Wed, Feb 3, 2021	122.32	126.96	122.32	125.54
6474	NYSE	DRI	Tue, Feb 2, 2021	120.52	123.69	120.05	122.82
6473	NYSE	DRI	Mon, Feb 1, 2021	118.24	120.00	117.30	119.36
6472	NYSE	DRI	Fri, Jan 29, 2021	118.08	120.96	116.62	116.89
6471	NYSE	DRI	Thu, Jan 28, 2021	113.92	121.29	113.83	118.78
6470	NYSE	DRI	Wed, Jan 27, 2021	116.63	117.23	110.89	112.10
6469	NYSE	DRI	Tue, Jan 26, 2021	121.10	121.10	117.94	118.58
6468	NYSE	DRI	Mon, Jan 25, 2021	121.66	122.26	118.83	120.00
6467	NYSE	DRI	Fri, Jan 22, 2021	124.02	124.94	121.85	121.98
6466	NYSE	DRI	Thu, Jan 21, 2021	124.73	125.39	123.14	124.96
6465	NYSE	DRI	Wed, Jan 20, 2021	123.68	126.00	123.58	124.56
6464	NYSE	DRI	Tue, Jan 19, 2021	126.05	126.25	122.56	124.12
6463	NYSE	DRI	Fri, Jan 15, 2021	122.00	123.11	119.00	121.08
6462	NYSE	DRI	Thu, Jan 14, 2021	126.47	126.93	122.97	123.10
6461	NYSE	DRI	Wed, Jan 13, 2021	126.51	127.30	124.28	124.86
6460	NYSE	DRI	Tue, Jan 12, 2021	125.79	128.44	125.52	127.33
6459	NYSE	DRI	Mon, Jan 11, 2021	122.55	126.00	121.75	125.26
6458	NYSE	DRI	Fri, Jan 8, 2021	125.00	126.22	123.19	124.35
6457	NYSE	DRI	Thu, Jan 7, 2021	121.21	124.57	120.63	123.95
6456	NYSE	DRI	Wed, Jan 6, 2021	118.70	122.27	118.70	120.53
6455	NYSE	DRI	Tue, Jan 5, 2021	115.95	118.20	115.56	118.10
6454	NYSE	DRI	Mon, Jan 4, 2021	119.88	120.28	114.39	116.24
6453	NYSE	DRI	Thu, Dec 31, 2020	117.22	120.00	116.40	119.12
6452	NYSE	DRI	Wed, Dec 30, 2020	118.33	119.80	117.01	117.55
6451	NYSE	DRI	Tue, Dec 29, 2020	117.69	118.61	116.62	118.56
6450	NYSE	DRI	Mon, Dec 28, 2020	118.87	119.00	116.87	117.74
6449	NYSE	DRI	Thu, Dec 24, 2020	119.09	119.94	117.31	117.89
6448	NYSE	DRI	Wed, Dec 23, 2020	118.86	121.29	118.50	119.58
6447	NYSE	DRI	Tue, Dec 22, 2020	116.79	119.94	115.43	119.64
6446	NYSE	DRI	Mon, Dec 21, 2020	113.50	117.88	112.34	116.92
6445	NYSE	DRI	Fri, Dec 18, 2020	117.90	120.97	115.25	116.16
6444	NYSE	DRI	Thu, Dec 17, 2020	118.52	119.36	115.35	118.62
6443	NYSE	DRI	Wed, Dec 16, 2020	113.57	118.20	113.42	116.49
6442	NYSE	DRI	Tue, Dec 15, 2020	113.86	114.96	112.37	114.43
6441	NYSE	DRI	Mon, Dec 14, 2020	114.35	115.68	111.15	112.51
6440	NYSE	DRI	Fri, Dec 11, 2020	113.99	115.46	110.75	112.72
6439	NYSE	DRI	Thu, Dec 10, 2020	114.05	115.90	112.16	115.44
6438	NYSE	DRI	Wed, Dec 9, 2020	112.50	115.17	111.64	114.39
6437	NYSE	DRI	Tue, Dec 8, 2020	111.45	112.42	110.24	111.65
6436	NYSE	DRI	Mon, Dec 7, 2020	113.48	113.58	110.47	112.12
6435	NYSE	DRI	Fri, Dec 4, 2020	113.38	114.93	112.82	114.82
6434	NYSE	DRI	Thu, Dec 3, 2020	109.60	113.81	108.62	112.79
6433	NYSE	DRI	Wed, Dec 2, 2020	109.46	110.25	107.72	109.63
6432	NYSE	DRI	Tue, Dec 1, 2020	109.20	111.17	107.68	110.51
6431	NYSE	DRI	Mon, Nov 30, 2020	109.11	109.25	105.49	107.98
6430	NYSE	DRI	Fri, Nov 27, 2020	110.14	111.64	109.12	109.95
6429	NYSE	DRI	Wed, Nov 25, 2020	110.37	111.01	108.54	110.58
6428	NYSE	DRI	Tue, Nov 24, 2020	110.85	114.42	110.65	113.46
6427	NYSE	DRI	Mon, Nov 23, 2020	111.45	111.96	108.78	109.58
6426	NYSE	DRI	Fri, Nov 20, 2020	109.85	109.86	106.89	108.45
6425	NYSE	DRI	Thu, Nov 19, 2020	108.80	110.29	107.65	109.80
6424	NYSE	DRI	Wed, Nov 18, 2020	108.01	112.04	107.60	110.16
6423	NYSE	DRI	Tue, Nov 17, 2020	110.34	110.60	107.13	108.53
6422	NYSE	DRI	Mon, Nov 16, 2020	111.06	112.71	107.96	110.08
6421	NYSE	DRI	Fri, Nov 13, 2020	106.56	107.89	105.55	107.59
6420	NYSE	DRI	Thu, Nov 12, 2020	106.02	107.47	104.51	106.31
6419	NYSE	DRI	Wed, Nov 11, 2020	113.93	113.93	105.52	107.08
6418	NYSE	DRI	Tue, Nov 10, 2020	118.00	119.67	111.84	113.35
6417	NYSE	DRI	Mon, Nov 9, 2020	115.92	125.96	112.80	120.55
6416	NYSE	DRI	Fri, Nov 6, 2020	100.97	103.16	100.50	102.12
6415	NYSE	DRI	Thu, Nov 5, 2020	96.69	101.52	96.69	101.52
6414	NYSE	DRI	Wed, Nov 4, 2020	93.86	98.13	92.60	96.59
6413	NYSE	DRI	Tue, Nov 3, 2020	93.00	93.77	92.08	93.10
6412	NYSE	DRI	Mon, Nov 2, 2020	92.86	92.99	90.22	91.84
6411	NYSE	DRI	Fri, Oct 30, 2020	91.71	93.05	89.34	91.92
6410	NYSE	DRI	Thu, Oct 29, 2020	90.19	93.50	89.90	92.51
6409	NYSE	DRI	Wed, Oct 28, 2020	93.67	93.82	89.89	90.19
6408	NYSE	DRI	Tue, Oct 27, 2020	95.55	96.54	94.67	95.84
6407	NYSE	DRI	Mon, Oct 26, 2020	98.72	98.72	94.02	95.40
6406	NYSE	DRI	Fri, Oct 23, 2020	100.52	100.52	96.54	99.53
6405	NYSE	DRI	Thu, Oct 22, 2020	97.79	99.90	97.25	99.82
6404	NYSE	DRI	Wed, Oct 21, 2020	97.94	98.07	96.70	97.69
6403	NYSE	DRI	Tue, Oct 20, 2020	97.32	99.34	96.41	98.34
6402	NYSE	DRI	Mon, Oct 19, 2020	99.59	100.48	96.13	96.61
6401	NYSE	DRI	Fri, Oct 16, 2020	100.10	100.50	98.30	98.94
6400	NYSE	DRI	Thu, Oct 15, 2020	98.11	101.09	97.87	100.13
6399	NYSE	DRI	Wed, Oct 14, 2020	98.96	100.38	98.67	99.23
6398	NYSE	DRI	Tue, Oct 13, 2020	99.30	100.05	97.57	98.76
6397	NYSE	DRI	Mon, Oct 12, 2020	101.40	101.79	99.87	100.17
6396	NYSE	DRI	Fri, Oct 9, 2020	103.26	103.28	101.79	101.99
6395	NYSE	DRI	Thu, Oct 8, 2020	101.98	103.72	100.41	103.38
6394	NYSE	DRI	Wed, Oct 7, 2020	102.55	103.37	100.77	101.16
6393	NYSE	DRI	Tue, Oct 6, 2020	103.81	104.61	100.83	101.25
6392	NYSE	DRI	Mon, Oct 5, 2020	105.06	105.70	102.43	103.71
6391	NYSE	DRI	Fri, Oct 2, 2020	101.50	105.65	101.23	104.21
6390	NYSE	DRI	Thu, Oct 1, 2020	101.80	104.98	100.84	104.88
6389	NYSE	DRI	Wed, Sep 30, 2020	100.18	103.06	100.18	100.74
6388	NYSE	DRI	Tue, Sep 29, 2020	101.28	101.75	98.39	100.80
6387	NYSE	DRI	Mon, Sep 28, 2020	98.67	101.29	97.27	100.58
6386	NYSE	DRI	Fri, Sep 25, 2020	98.60	99.62	95.70	97.17
6385	NYSE	DRI	Thu, Sep 24, 2020	92.41	99.60	92.31	97.31
6384	NYSE	DRI	Wed, Sep 23, 2020	91.27	91.46	88.94	90.00
6383	NYSE	DRI	Tue, Sep 22, 2020	88.12	90.00	87.45	89.98
6382	NYSE	DRI	Mon, Sep 21, 2020	86.09	87.85	85.38	87.78
6381	NYSE	DRI	Fri, Sep 18, 2020	91.10	93.07	89.20	89.97
6380	NYSE	DRI	Thu, Sep 17, 2020	92.11	93.10	90.55	91.62
6379	NYSE	DRI	Wed, Sep 16, 2020	93.37	94.75	92.57	92.97
6378	NYSE	DRI	Tue, Sep 15, 2020	91.25	94.45	90.34	93.38
6377	NYSE	DRI	Mon, Sep 14, 2020	88.07	91.79	87.86	91.61
6376	NYSE	DRI	Fri, Sep 11, 2020	89.95	89.96	84.91	86.80
6375	NYSE	DRI	Thu, Sep 10, 2020	88.57	91.24	88.51	89.95
6374	NYSE	DRI	Wed, Sep 9, 2020	89.43	89.81	88.06	88.58
6373	NYSE	DRI	Tue, Sep 8, 2020	88.58	92.08	88.29	89.12
6372	NYSE	DRI	Fri, Sep 4, 2020	90.05	91.34	87.65	89.28
6371	NYSE	DRI	Thu, Sep 3, 2020	90.14	92.32	87.84	89.10
6370	NYSE	DRI	Wed, Sep 2, 2020	87.80	90.61	87.28	90.31
6369	NYSE	DRI	Tue, Sep 1, 2020	85.93	87.52	85.19	87.14
6368	NYSE	DRI	Mon, Aug 31, 2020	89.90	89.93	86.67	86.67
6367	NYSE	DRI	Fri, Aug 28, 2020	86.84	90.44	86.03	89.86
6366	NYSE	DRI	Thu, Aug 27, 2020	83.88	87.37	83.78	85.76
6365	NYSE	DRI	Wed, Aug 26, 2020	82.30	83.45	81.99	82.73
6364	NYSE	DRI	Tue, Aug 25, 2020	83.69	84.29	81.64	82.61
6363	NYSE	DRI	Mon, Aug 24, 2020	83.63	84.03	82.15	82.88
6362	NYSE	DRI	Fri, Aug 21, 2020	81.31	83.47	80.98	82.71
6361	NYSE	DRI	Thu, Aug 20, 2020	79.39	81.36	78.85	80.91
6360	NYSE	DRI	Wed, Aug 19, 2020	81.26	82.48	79.41	79.87
6359	NYSE	DRI	Tue, Aug 18, 2020	83.91	83.92	81.71	82.83
6358	NYSE	DRI	Mon, Aug 17, 2020	83.62	84.21	82.49	83.90
6357	NYSE	DRI	Fri, Aug 14, 2020	84.21	85.10	83.75	84.07
6356	NYSE	DRI	Thu, Aug 13, 2020	84.50	85.47	83.84	84.55
6355	NYSE	DRI	Wed, Aug 12, 2020	85.13	85.20	83.60	84.60
6354	NYSE	DRI	Tue, Aug 11, 2020	83.43	85.98	81.78	84.14
6353	NYSE	DRI	Mon, Aug 10, 2020	79.75	82.63	79.75	81.53
6352	NYSE	DRI	Fri, Aug 7, 2020	76.00	79.08	75.54	79.06
6351	NYSE	DRI	Thu, Aug 6, 2020	75.13	77.10	75.11	76.49
6350	NYSE	DRI	Wed, Aug 5, 2020	77.47	78.23	74.91	75.75
6349	NYSE	DRI	Tue, Aug 4, 2020	74.71	77.41	74.71	76.48
6348	NYSE	DRI	Mon, Aug 3, 2020	76.22	76.33	73.88	74.49
6347	NYSE	DRI	Fri, Jul 31, 2020	78.48	78.48	75.77	75.90
6346	NYSE	DRI	Thu, Jul 30, 2020	77.20	78.91	76.45	78.55
6345	NYSE	DRI	Wed, Jul 29, 2020	76.69	79.24	76.45	78.84
6344	NYSE	DRI	Tue, Jul 28, 2020	74.80	77.03	74.22	75.84
6343	NYSE	DRI	Mon, Jul 27, 2020	78.13	78.21	75.62	76.37
6342	NYSE	DRI	Fri, Jul 24, 2020	76.09	78.80	75.17	78.64
6341	NYSE	DRI	Thu, Jul 23, 2020	76.50	77.38	74.80	76.17
6340	NYSE	DRI	Wed, Jul 22, 2020	74.82	78.11	74.65	77.39
6339	NYSE	DRI	Tue, Jul 21, 2020	75.29	76.41	74.80	75.50
6338	NYSE	DRI	Mon, Jul 20, 2020	76.83	77.02	73.04	74.29
6337	NYSE	DRI	Fri, Jul 17, 2020	76.67	77.63	75.94	77.51
6336	NYSE	DRI	Thu, Jul 16, 2020	79.15	79.44	75.50	76.69
6335	NYSE	DRI	Wed, Jul 15, 2020	75.35	79.28	75.10	79.12
6334	NYSE	DRI	Tue, Jul 14, 2020	72.43	73.09	71.02	72.93
6333	NYSE	DRI	Mon, Jul 13, 2020	74.31	76.11	71.41	72.90
6332	NYSE	DRI	Fri, Jul 10, 2020	70.00	72.19	69.96	72.09
6331	NYSE	DRI	Thu, Jul 9, 2020	73.94	73.94	69.77	71.34
6330	NYSE	DRI	Wed, Jul 8, 2020	71.00	73.54	70.98	73.12
6329	NYSE	DRI	Tue, Jul 7, 2020	74.30	74.92	72.07	72.19
6328	NYSE	DRI	Mon, Jul 6, 2020	75.63	76.00	72.80	74.99
6327	NYSE	DRI	Thu, Jul 2, 2020	77.97	78.10	74.08	74.78
6326	NYSE	DRI	Wed, Jul 1, 2020	75.34	77.13	73.86	76.11
6325	NYSE	DRI	Tue, Jun 30, 2020	75.54	76.28	74.28	75.77
6324	NYSE	DRI	Mon, Jun 29, 2020	73.95	77.25	71.84	76.63
6323	NYSE	DRI	Fri, Jun 26, 2020	74.58	74.89	70.33	72.95
6322	NYSE	DRI	Thu, Jun 25, 2020	74.34	76.43	72.27	74.59
6321	NYSE	DRI	Wed, Jun 24, 2020	72.99	73.83	68.91	70.81
6320	NYSE	DRI	Tue, Jun 23, 2020	73.00	75.44	72.39	75.35
6319	NYSE	DRI	Mon, Jun 22, 2020	69.79	71.42	68.68	71.35
6318	NYSE	DRI	Fri, Jun 19, 2020	75.51	75.70	70.06	70.27
6317	NYSE	DRI	Thu, Jun 18, 2020	73.00	75.51	72.06	74.13
6316	NYSE	DRI	Wed, Jun 17, 2020	77.21	77.21	73.86	74.19
6315	NYSE	DRI	Tue, Jun 16, 2020	80.41	81.46	76.31	76.71
6314	NYSE	DRI	Mon, Jun 15, 2020	72.80	77.87	72.21	76.50
6313	NYSE	DRI	Fri, Jun 12, 2020	76.24	76.66	71.92	75.94
6312	NYSE	DRI	Thu, Jun 11, 2020	72.00	75.37	70.78	72.93
6311	NYSE	DRI	Wed, Jun 10, 2020	80.78	80.94	76.72	77.77
6310	NYSE	DRI	Tue, Jun 9, 2020	82.80	82.80	79.60	80.89
6309	NYSE	DRI	Mon, Jun 8, 2020	88.82	88.82	83.45	84.74
6308	NYSE	DRI	Fri, Jun 5, 2020	91.87	92.07	84.96	85.59
6307	NYSE	DRI	Thu, Jun 4, 2020	85.35	88.22	83.82	86.04
6306	NYSE	DRI	Wed, Jun 3, 2020	79.27	86.51	79.02	85.93
6305	NYSE	DRI	Tue, Jun 2, 2020	78.95	79.56	77.14	78.12
6304	NYSE	DRI	Mon, Jun 1, 2020	77.00	79.35	76.86	78.31
6303	NYSE	DRI	Fri, May 29, 2020	78.07	79.47	75.87	76.86
6302	NYSE	DRI	Thu, May 28, 2020	82.40	82.40	78.75	79.50
6301	NYSE	DRI	Wed, May 27, 2020	81.45	81.70	78.27	81.56
6300	NYSE	DRI	Tue, May 26, 2020	79.71	80.79	78.01	78.47
6299	NYSE	DRI	Fri, May 22, 2020	77.69	77.98	75.14	75.63
6298	NYSE	DRI	Thu, May 21, 2020	78.01	78.24	75.59	77.22
6297	NYSE	DRI	Wed, May 20, 2020	78.00	78.93	76.35	78.32
6296	NYSE	DRI	Tue, May 19, 2020	75.00	78.00	72.62	75.82
6295	NYSE	DRI	Mon, May 18, 2020	74.54	76.56	74.35	75.45
6294	NYSE	DRI	Fri, May 15, 2020	66.00	70.11	65.35	69.61
6293	NYSE	DRI	Thu, May 14, 2020	63.00	67.23	61.21	66.66
6292	NYSE	DRI	Wed, May 13, 2020	69.57	69.65	63.42	65.88
6291	NYSE	DRI	Tue, May 12, 2020	74.56	75.13	68.87	70.32
6290	NYSE	DRI	Mon, May 11, 2020	73.29	75.13	72.49	73.93
6289	NYSE	DRI	Fri, May 8, 2020	72.02	74.88	71.75	74.72
6288	NYSE	DRI	Thu, May 7, 2020	69.24	72.10	68.76	70.53
6287	NYSE	DRI	Wed, May 6, 2020	69.68	71.23	68.20	68.21
6286	NYSE	DRI	Tue, May 5, 2020	72.27	72.63	68.60	68.99
6285	NYSE	DRI	Mon, May 4, 2020	67.14	70.70	66.02	70.62
6284	NYSE	DRI	Fri, May 1, 2020	70.40	72.31	68.08	69.85
6283	NYSE	DRI	Thu, Apr 30, 2020	76.94	77.54	72.79	73.79
6282	NYSE	DRI	Wed, Apr 29, 2020	78.12	81.18	76.97	78.21
6281	NYSE	DRI	Tue, Apr 28, 2020	76.41	77.11	71.22	74.80
6280	NYSE	DRI	Mon, Apr 27, 2020	70.00	72.61	68.69	72.40
6279	NYSE	DRI	Fri, Apr 24, 2020	67.69	69.30	65.75	68.82
6278	NYSE	DRI	Thu, Apr 23, 2020	69.48	69.50	66.30	66.87
6277	NYSE	DRI	Wed, Apr 22, 2020	64.98	69.46	64.97	68.30
6276	NYSE	DRI	Tue, Apr 21, 2020	62.60	63.74	61.32	63.32
6275	NYSE	DRI	Mon, Apr 20, 2020	61.34	64.55	61.01	61.79
6274	NYSE	DRI	Fri, Apr 17, 2020	63.78	65.43	60.34	63.35
6273	NYSE	DRI	Thu, Apr 16, 2020	58.69	59.99	56.51	57.98
6272	NYSE	DRI	Wed, Apr 15, 2020	57.86	59.67	57.07	58.79
6271	NYSE	DRI	Tue, Apr 14, 2020	63.37	64.70	60.72	61.15
6270	NYSE	DRI	Mon, Apr 13, 2020	65.00	65.19	59.80	60.89
6269	NYSE	DRI	Thu, Apr 9, 2020	67.97	69.17	62.13	64.34
6268	NYSE	DRI	Wed, Apr 8, 2020	62.16	65.35	59.38	63.57
6267	NYSE	DRI	Tue, Apr 7, 2020	57.64	63.34	56.60	58.96
6266	NYSE	DRI	Mon, Apr 6, 2020	49.20	55.88	49.00	52.40
6265	NYSE	DRI	Fri, Apr 3, 2020	44.24	46.39	43.18	45.48
6264	NYSE	DRI	Thu, Apr 2, 2020	46.28	49.65	43.11	44.31
6263	NYSE	DRI	Wed, Apr 1, 2020	50.30	51.15	45.00	46.02
6262	NYSE	DRI	Tue, Mar 31, 2020	56.90	59.00	53.11	54.46
6261	NYSE	DRI	Mon, Mar 30, 2020	53.04	57.84	51.02	56.85
6260	NYSE	DRI	Fri, Mar 27, 2020	56.57	57.71	52.50	54.50
6259	NYSE	DRI	Thu, Mar 26, 2020	58.48	62.44	56.30	60.56
6258	NYSE	DRI	Wed, Mar 25, 2020	56.66	67.72	54.00	58.45
6257	NYSE	DRI	Tue, Mar 24, 2020	45.13	55.20	45.00	53.89
6256	NYSE	DRI	Mon, Mar 23, 2020	39.88	42.24	37.15	41.03
6255	NYSE	DRI	Fri, Mar 20, 2020	45.50	45.82	37.06	38.34
6254	NYSE	DRI	Thu, Mar 19, 2020	33.73	46.54	30.50	42.42
6253	NYSE	DRI	Wed, Mar 18, 2020	37.17	39.07	26.15	34.16
6252	NYSE	DRI	Tue, Mar 17, 2020	49.90	50.16	35.94	41.93
6251	NYSE	DRI	Mon, Mar 16, 2020	58.24	58.36	46.17	49.21
6250	NYSE	DRI	Fri, Mar 13, 2020	63.96	65.40	59.29	65.32
6249	NYSE	DRI	Thu, Mar 12, 2020	62.97	67.35	57.27	59.17
6248	NYSE	DRI	Wed, Mar 11, 2020	79.05	79.29	69.70	70.21
6247	NYSE	DRI	Tue, Mar 10, 2020	80.86	82.69	76.37	82.60
6246	NYSE	DRI	Mon, Mar 9, 2020	82.07	82.63	77.23	77.43
6245	NYSE	DRI	Fri, Mar 6, 2020	84.47	90.51	83.79	88.15
6244	NYSE	DRI	Thu, Mar 5, 2020	94.41	94.41	87.38	87.95
6243	NYSE	DRI	Wed, Mar 4, 2020	96.55	96.94	93.43	95.06
6242	NYSE	DRI	Tue, Mar 3, 2020	98.47	100.40	94.46	95.31
6241	NYSE	DRI	Mon, Mar 2, 2020	97.75	98.87	95.56	98.80
6240	NYSE	DRI	Fri, Feb 28, 2020	96.52	100.76	94.23	97.50
6239	NYSE	DRI	Thu, Feb 27, 2020	104.25	104.51	99.30	99.36
6238	NYSE	DRI	Wed, Feb 26, 2020	111.90	112.51	107.04	107.07
6237	NYSE	DRI	Tue, Feb 25, 2020	118.44	118.44	111.66	111.75
6236	NYSE	DRI	Mon, Feb 24, 2020	119.09	119.77	117.34	117.89
6235	NYSE	DRI	Fri, Feb 21, 2020	119.98	121.39	119.96	121.10
6234	NYSE	DRI	Thu, Feb 20, 2020	120.40	121.00	119.42	120.68
6233	NYSE	DRI	Wed, Feb 19, 2020	120.81	121.22	119.96	120.68
6232	NYSE	DRI	Tue, Feb 18, 2020	121.16	121.41	119.01	120.49
6231	NYSE	DRI	Fri, Feb 14, 2020	122.48	122.63	121.33	121.71
6230	NYSE	DRI	Thu, Feb 13, 2020	122.12	122.43	121.27	122.27
6229	NYSE	DRI	Wed, Feb 12, 2020	122.65	124.01	122.24	122.45
6228	NYSE	DRI	Tue, Feb 11, 2020	121.89	122.42	120.67	122.23
6227	NYSE	DRI	Mon, Feb 10, 2020	120.62	121.97	120.24	121.79
6226	NYSE	DRI	Fri, Feb 7, 2020	121.50	121.95	120.21	120.71
6225	NYSE	DRI	Thu, Feb 6, 2020	117.98	121.80	117.86	121.50
6224	NYSE	DRI	Wed, Feb 5, 2020	115.91	117.63	115.55	117.48
6223	NYSE	DRI	Tue, Feb 4, 2020	115.89	116.74	115.55	115.56
6222	NYSE	DRI	Mon, Feb 3, 2020	117.13	117.13	114.88	114.92
6221	NYSE	DRI	Fri, Jan 31, 2020	118.30	118.49	115.83	116.43
6220	NYSE	DRI	Thu, Jan 30, 2020	118.47	118.57	116.33	118.21
6219	NYSE	DRI	Wed, Jan 29, 2020	117.81	119.59	116.44	119.21
6218	NYSE	DRI	Tue, Jan 28, 2020	116.84	117.87	116.63	117.45
6217	NYSE	DRI	Mon, Jan 27, 2020	115.90	116.99	115.88	116.38
6216	NYSE	DRI	Fri, Jan 24, 2020	117.75	117.77	116.56	117.09
6215	NYSE	DRI	Thu, Jan 23, 2020	114.95	117.72	114.70	117.62
6214	NYSE	DRI	Wed, Jan 22, 2020	114.82	115.45	114.64	114.98
6213	NYSE	DRI	Tue, Jan 21, 2020	113.11	114.69	113.01	114.55
6212	NYSE	DRI	Fri, Jan 17, 2020	113.28	113.75	112.96	113.52
6211	NYSE	DRI	Thu, Jan 16, 2020	111.12	113.85	110.73	113.01
6210	NYSE	DRI	Wed, Jan 15, 2020	112.21	112.64	111.25	111.29
6209	NYSE	DRI	Tue, Jan 14, 2020	112.84	112.84	111.66	112.21
6208	NYSE	DRI	Mon, Jan 13, 2020	114.55	114.89	113.05	113.25
6207	NYSE	DRI	Fri, Jan 10, 2020	114.58	114.83	113.56	114.55
6206	NYSE	DRI	Thu, Jan 9, 2020	113.42	115.50	112.65	114.39
6205	NYSE	DRI	Wed, Jan 8, 2020	112.25	114.07	111.82	112.97
6204	NYSE	DRI	Tue, Jan 7, 2020	112.21	113.48	111.73	112.15
6203	NYSE	DRI	Mon, Jan 6, 2020	112.12	113.15	111.63	113.12
6202	NYSE	DRI	Fri, Jan 3, 2020	111.56	112.52	110.88	112.38
6201	NYSE	DRI	Thu, Jan 2, 2020	109.80	112.26	109.39	112.26
6200	NYSE	DRI	Tue, Dec 31, 2019	109.01	109.34	107.96	109.01
6199	NYSE	DRI	Mon, Dec 30, 2019	108.00	109.00	107.49	108.96
6198	NYSE	DRI	Fri, Dec 27, 2019	108.24	108.52	107.30	108.01
6197	NYSE	DRI	Thu, Dec 26, 2019	108.87	109.38	108.04	108.91
6196	NYSE	DRI	Tue, Dec 24, 2019	108.70	108.95	108.15	108.50
6195	NYSE	DRI	Mon, Dec 23, 2019	109.94	109.94	107.91	108.70
6194	NYSE	DRI	Fri, Dec 20, 2019	110.00	111.85	109.30	110.24
6193	NYSE	DRI	Thu, Dec 19, 2019	112.04	113.00	109.03	109.03
6192	NYSE	DRI	Wed, Dec 18, 2019	116.33	116.81	115.02	116.31
6191	NYSE	DRI	Tue, Dec 17, 2019	115.52	116.46	115.41	116.01
6190	NYSE	DRI	Mon, Dec 16, 2019	116.17	116.60	115.10	116.02
6189	NYSE	DRI	Fri, Dec 13, 2019	115.93	116.40	114.95	115.58
6188	NYSE	DRI	Thu, Dec 12, 2019	116.26	117.22	115.85	116.27
6187	NYSE	DRI	Wed, Dec 11, 2019	118.57	118.88	117.33	117.44
6186	NYSE	DRI	Tue, Dec 10, 2019	118.10	118.76	117.71	118.58
6185	NYSE	DRI	Mon, Dec 9, 2019	119.96	119.97	118.10	118.10
6184	NYSE	DRI	Fri, Dec 6, 2019	119.05	119.98	118.60	119.83
6183	NYSE	DRI	Thu, Dec 5, 2019	118.24	118.82	117.33	118.49
6182	NYSE	DRI	Wed, Dec 4, 2019	118.30	118.84	117.30	117.95
6181	NYSE	DRI	Tue, Dec 3, 2019	118.73	118.93	117.05	118.47
6180	NYSE	DRI	Mon, Dec 2, 2019	118.49	119.44	117.99	119.32
6179	NYSE	DRI	Fri, Nov 29, 2019	117.67	119.28	117.25	118.44
6178	NYSE	DRI	Wed, Nov 27, 2019	117.75	118.22	117.25	117.46
6177	NYSE	DRI	Tue, Nov 26, 2019	115.79	117.30	115.43	117.19
6176	NYSE	DRI	Mon, Nov 25, 2019	115.26	116.35	114.71	115.66
6175	NYSE	DRI	Fri, Nov 22, 2019	113.84	114.86	112.94	114.67
6174	NYSE	DRI	Thu, Nov 21, 2019	115.13	115.27	113.21	113.49
6173	NYSE	DRI	Wed, Nov 20, 2019	113.68	115.20	113.48	114.75
6172	NYSE	DRI	Tue, Nov 19, 2019	113.44	113.91	112.89	113.49
6171	NYSE	DRI	Mon, Nov 18, 2019	112.45	114.01	112.29	113.28
6170	NYSE	DRI	Fri, Nov 15, 2019	112.95	113.18	111.97	112.60
6169	NYSE	DRI	Thu, Nov 14, 2019	112.51	113.57	112.11	112.47
6168	NYSE	DRI	Wed, Nov 13, 2019	112.00	112.94	111.55	112.58
6167	NYSE	DRI	Tue, Nov 12, 2019	114.34	114.68	109.75	112.44
6166	NYSE	DRI	Mon, Nov 11, 2019	114.18	114.95	113.77	114.36
6165	NYSE	DRI	Fri, Nov 8, 2019	113.36	114.91	113.25	114.91
6164	NYSE	DRI	Thu, Nov 7, 2019	113.28	113.78	112.82	113.48
6163	NYSE	DRI	Wed, Nov 6, 2019	112.97	113.04	111.81	112.79
6162	NYSE	DRI	Tue, Nov 5, 2019	110.90	113.12	110.66	112.77
6161	NYSE	DRI	Mon, Nov 4, 2019	112.19	112.50	110.72	110.95
6160	NYSE	DRI	Fri, Nov 1, 2019	112.64	113.43	112.13	112.17
6159	NYSE	DRI	Thu, Oct 31, 2019	113.17	113.66	111.94	112.27
6158	NYSE	DRI	Wed, Oct 30, 2019	113.38	113.92	111.49	112.99
6157	NYSE	DRI	Tue, Oct 29, 2019	113.22	113.90	111.92	113.75
6156	NYSE	DRI	Mon, Oct 28, 2019	112.55	113.23	111.31	111.35
6155	NYSE	DRI	Fri, Oct 25, 2019	110.10	112.71	110.10	112.37
6154	NYSE	DRI	Thu, Oct 24, 2019	110.71	111.33	109.59	110.41
6153	NYSE	DRI	Wed, Oct 23, 2019	108.85	110.43	108.58	110.40
6152	NYSE	DRI	Tue, Oct 22, 2019	110.29	110.68	108.57	108.82
6151	NYSE	DRI	Mon, Oct 21, 2019	110.47	111.52	110.00	110.16
6150	NYSE	DRI	Fri, Oct 18, 2019	109.40	110.72	109.15	110.45
6149	NYSE	DRI	Thu, Oct 17, 2019	110.49	110.49	109.09	109.14
6148	NYSE	DRI	Wed, Oct 16, 2019	110.32	111.02	109.70	110.00
6147	NYSE	DRI	Tue, Oct 15, 2019	110.66	110.91	109.81	110.29
6146	NYSE	DRI	Mon, Oct 14, 2019	112.75	112.82	110.39	110.45
6145	NYSE	DRI	Fri, Oct 11, 2019	113.05	114.13	112.82	113.04
6144	NYSE	DRI	Thu, Oct 10, 2019	112.62	113.16	111.59	112.03
6143	NYSE	DRI	Wed, Oct 9, 2019	113.37	113.60	112.16	112.47
6142	NYSE	DRI	Tue, Oct 8, 2019	115.21	115.59	113.91	113.06
6141	NYSE	DRI	Mon, Oct 7, 2019	116.21	116.41	115.29	115.79
6140	NYSE	DRI	Fri, Oct 4, 2019	115.24	116.55	115.23	116.42
6139	NYSE	DRI	Thu, Oct 3, 2019	115.80	116.51	113.98	115.45
6138	NYSE	DRI	Wed, Oct 2, 2019	116.11	116.60	114.05	115.86
6137	NYSE	DRI	Tue, Oct 1, 2019	118.28	118.87	116.31	117.01
6136	NYSE	DRI	Mon, Sep 30, 2019	116.80	118.60	116.80	118.22
6135	NYSE	DRI	Fri, Sep 27, 2019	116.68	117.35	115.54	116.36
6134	NYSE	DRI	Thu, Sep 26, 2019	118.03	118.39	115.64	116.44
6133	NYSE	DRI	Wed, Sep 25, 2019	118.00	119.14	117.71	118.50
6132	NYSE	DRI	Tue, Sep 24, 2019	119.85	121.13	117.38	117.82
6131	NYSE	DRI	Mon, Sep 23, 2019	119.70	120.03	118.40	119.19
6130	NYSE	DRI	Fri, Sep 20, 2019	120.61	121.55	119.05	119.80
6129	NYSE	DRI	Thu, Sep 19, 2019	122.02	123.91	120.44	120.68
6128	NYSE	DRI	Wed, Sep 18, 2019	126.45	127.60	126.36	127.13
6127	NYSE	DRI	Tue, Sep 17, 2019	127.29	127.94	124.83	126.00
6126	NYSE	DRI	Mon, Sep 16, 2019	126.24	128.07	126.07	126.91
6125	NYSE	DRI	Fri, Sep 13, 2019	126.23	128.41	125.96	127.34
6124	NYSE	DRI	Thu, Sep 12, 2019	127.08	127.46	125.97	126.06
6123	NYSE	DRI	Wed, Sep 11, 2019	127.45	127.99	126.47	127.20
6122	NYSE	DRI	Tue, Sep 10, 2019	126.79	127.16	124.94	126.95
6121	NYSE	DRI	Mon, Sep 9, 2019	125.87	127.71	125.07	127.57
6120	NYSE	DRI	Fri, Sep 6, 2019	124.68	127.61	124.46	125.48
6119	NYSE	DRI	Thu, Sep 5, 2019	123.17	124.78	121.83	124.06
6118	NYSE	DRI	Wed, Sep 4, 2019	120.04	122.92	119.63	122.12
6117	NYSE	DRI	Tue, Sep 3, 2019	120.57	121.45	118.62	119.52
6116	NYSE	DRI	Fri, Aug 30, 2019	121.77	122.92	120.71	120.98
6115	NYSE	DRI	Thu, Aug 29, 2019	120.49	122.46	120.37	121.84
6114	NYSE	DRI	Wed, Aug 28, 2019	119.42	120.71	119.04	120.20
6113	NYSE	DRI	Tue, Aug 27, 2019	121.20	121.47	119.15	119.52
6112	NYSE	DRI	Mon, Aug 26, 2019	121.27	121.27	119.48	121.20
6111	NYSE	DRI	Fri, Aug 23, 2019	120.85	122.71	120.05	120.53
6110	NYSE	DRI	Thu, Aug 22, 2019	119.56	121.95	119.56	120.90
6109	NYSE	DRI	Wed, Aug 21, 2019	119.34	119.98	118.52	119.53
6108	NYSE	DRI	Tue, Aug 20, 2019	119.42	119.68	117.36	118.87
6107	NYSE	DRI	Mon, Aug 19, 2019	118.46	120.33	117.89	119.57
6106	NYSE	DRI	Fri, Aug 16, 2019	115.32	117.65	115.10	117.10
6105	NYSE	DRI	Thu, Aug 15, 2019	116.78	117.25	114.64	114.91
6104	NYSE	DRI	Wed, Aug 14, 2019	120.00	120.32	116.78	116.80
6103	NYSE	DRI	Tue, Aug 13, 2019	120.69	122.92	119.92	121.16
6102	NYSE	DRI	Mon, Aug 12, 2019	122.13	122.73	118.13	120.66
6101	NYSE	DRI	Fri, Aug 9, 2019	121.72	123.89	120.81	122.43
6100	NYSE	DRI	Thu, Aug 8, 2019	119.43	122.09	118.89	122.05
6099	NYSE	DRI	Wed, Aug 7, 2019	117.36	119.37	116.37	118.93
6098	NYSE	DRI	Tue, Aug 6, 2019	118.31	119.36	117.72	117.89
6097	NYSE	DRI	Mon, Aug 5, 2019	118.76	119.80	116.72	118.02
6096	NYSE	DRI	Fri, Aug 2, 2019	120.94	121.80	119.85	120.09
6095	NYSE	DRI	Thu, Aug 1, 2019	121.60	122.06	120.12	120.88
6094	NYSE	DRI	Wed, Jul 31, 2019	124.12	124.12	120.14	121.56
6093	NYSE	DRI	Tue, Jul 30, 2019	126.13	126.35	123.75	124.68
6092	NYSE	DRI	Mon, Jul 29, 2019	125.96	126.75	125.13	126.62
6091	NYSE	DRI	Fri, Jul 26, 2019	124.26	126.34	123.71	125.96
6090	NYSE	DRI	Thu, Jul 25, 2019	124.01	124.33	123.00	123.59
6089	NYSE	DRI	Wed, Jul 24, 2019	125.19	126.07	123.57	124.24
6088	NYSE	DRI	Tue, Jul 23, 2019	126.16	126.45	124.69	125.16
6087	NYSE	DRI	Mon, Jul 22, 2019	124.73	125.78	124.06	125.46
6086	NYSE	DRI	Fri, Jul 19, 2019	123.88	125.14	123.22	124.41
6085	NYSE	DRI	Thu, Jul 18, 2019	122.42	124.10	121.96	124.07
6084	NYSE	DRI	Wed, Jul 17, 2019	123.44	123.89	121.26	122.21
6083	NYSE	DRI	Tue, Jul 16, 2019	124.18	125.47	123.13	123.21
6082	NYSE	DRI	Mon, Jul 15, 2019	124.98	125.99	124.71	125.42
6081	NYSE	DRI	Fri, Jul 12, 2019	123.02	125.14	122.73	124.76
6080	NYSE	DRI	Thu, Jul 11, 2019	121.73	122.73	120.91	122.33
6079	NYSE	DRI	Wed, Jul 10, 2019	122.62	123.21	120.71	121.50
6078	NYSE	DRI	Tue, Jul 9, 2019	123.92	124.83	122.15	122.58
6077	NYSE	DRI	Mon, Jul 8, 2019	123.27	125.18	122.50	124.10
6076	NYSE	DRI	Fri, Jul 5, 2019	121.87	123.68	121.31	123.64
6075	NYSE	DRI	Wed, Jul 3, 2019	120.95	122.44	120.95	121.71
6074	NYSE	DRI	Tue, Jul 2, 2019	121.60	121.68	120.32	120.83
6073	NYSE	DRI	Mon, Jul 1, 2019	122.87	123.31	120.35	121.59
6072	NYSE	DRI	Fri, Jun 28, 2019	120.99	121.99	120.17	121.73
6071	NYSE	DRI	Thu, Jun 27, 2019	120.00	121.70	119.71	121.54
6070	NYSE	DRI	Wed, Jun 26, 2019	123.02	123.45	119.27	120.01
6069	NYSE	DRI	Tue, Jun 25, 2019	122.39	123.90	122.08	123.14
6068	NYSE	DRI	Mon, Jun 24, 2019	121.62	123.97	121.50	121.99
6067	NYSE	DRI	Fri, Jun 21, 2019	119.04	121.45	118.67	121.23
6066	NYSE	DRI	Thu, Jun 20, 2019	114.85	119.84	112.50	118.67
6065	NYSE	DRI	Wed, Jun 19, 2019	117.91	119.26	115.78	117.41
6064	NYSE	DRI	Tue, Jun 18, 2019	118.34	119.39	117.25	117.93
6063	NYSE	DRI	Mon, Jun 17, 2019	119.83	119.98	116.93	118.31
6062	NYSE	DRI	Fri, Jun 14, 2019	118.76	120.19	118.62	119.68
6061	NYSE	DRI	Thu, Jun 13, 2019	118.11	119.50	118.01	118.90
6060	NYSE	DRI	Wed, Jun 12, 2019	119.84	120.02	117.13	117.81
6059	NYSE	DRI	Tue, Jun 11, 2019	119.57	120.77	118.72	119.03
6058	NYSE	DRI	Mon, Jun 10, 2019	121.61	122.75	118.46	118.98
6057	NYSE	DRI	Fri, Jun 7, 2019	121.34	122.64	121.01	121.32
6056	NYSE	DRI	Thu, Jun 6, 2019	118.00	121.37	117.75	120.68
6055	NYSE	DRI	Wed, Jun 5, 2019	118.29	118.56	117.18	118.01
6054	NYSE	DRI	Tue, Jun 4, 2019	117.05	119.57	116.85	118.02
6053	NYSE	DRI	Mon, Jun 3, 2019	116.01	116.65	115.39	116.45
6052	NYSE	DRI	Fri, May 31, 2019	116.69	117.45	115.91	116.32
6051	NYSE	DRI	Thu, May 30, 2019	115.78	118.16	115.65	117.65
6050	NYSE	DRI	Wed, May 29, 2019	117.40	117.49	114.70	115.93
6049	NYSE	DRI	Tue, May 28, 2019	120.73	120.99	118.08	118.13
6048	NYSE	DRI	Fri, May 24, 2019	120.68	121.04	119.22	120.13
6047	NYSE	DRI	Thu, May 23, 2019	122.90	123.10	119.64	120.76
6046	NYSE	DRI	Wed, May 22, 2019	124.43	125.13	122.27	123.03
6045	NYSE	DRI	Tue, May 21, 2019	123.21	125.33	123.10	124.78
6044	NYSE	DRI	Mon, May 20, 2019	120.16	123.27	119.63	122.91
6043	NYSE	DRI	Fri, May 17, 2019	118.02	120.56	118.02	119.86
6042	NYSE	DRI	Thu, May 16, 2019	121.31	122.12	118.68	118.95
6041	NYSE	DRI	Wed, May 15, 2019	120.88	121.81	120.61	120.96
6040	NYSE	DRI	Tue, May 14, 2019	120.17	122.02	120.08	121.03
6039	NYSE	DRI	Mon, May 13, 2019	120.06	120.73	119.40	120.18
6038	NYSE	DRI	Fri, May 10, 2019	120.14	122.02	119.51	121.75
6037	NYSE	DRI	Thu, May 9, 2019	118.60	120.36	118.21	120.35
6036	NYSE	DRI	Wed, May 8, 2019	119.25	119.68	118.28	118.87
6035	NYSE	DRI	Tue, May 7, 2019	118.06	119.70	118.06	119.46
6034	NYSE	DRI	Mon, May 6, 2019	116.44	118.89	116.02	118.68
6033	NYSE	DRI	Fri, May 3, 2019	118.14	118.44	117.05	117.68
6032	NYSE	DRI	Thu, May 2, 2019	116.26	118.31	116.07	117.81
6031	NYSE	DRI	Wed, May 1, 2019	117.37	117.64	115.46	115.53
6030	NYSE	DRI	Tue, Apr 30, 2019	119.94	119.94	116.03	117.60
6029	NYSE	DRI	Mon, Apr 29, 2019	121.74	121.88	119.75	120.33
6028	NYSE	DRI	Fri, Apr 26, 2019	120.15	121.88	119.48	121.62
6027	NYSE	DRI	Thu, Apr 25, 2019	117.84	119.60	117.62	119.15
6026	NYSE	DRI	Wed, Apr 24, 2019	116.96	118.48	116.74	117.93
6025	NYSE	DRI	Tue, Apr 23, 2019	116.83	118.31	116.19	117.00
6024	NYSE	DRI	Mon, Apr 22, 2019	116.37	117.29	116.25	116.82
6023	NYSE	DRI	Thu, Apr 18, 2019	114.88	117.11	114.65	116.87
6022	NYSE	DRI	Wed, Apr 17, 2019	115.66	115.87	113.82	114.42
6021	NYSE	DRI	Tue, Apr 16, 2019	116.30	116.74	114.76	115.74
6020	NYSE	DRI	Mon, Apr 15, 2019	116.44	116.50	115.56	115.85
6019	NYSE	DRI	Fri, Apr 12, 2019	116.50	117.34	116.22	116.50
6018	NYSE	DRI	Thu, Apr 11, 2019	116.99	117.50	115.81	116.35
6017	NYSE	DRI	Wed, Apr 10, 2019	117.12	117.66	116.07	117.01
6016	NYSE	DRI	Tue, Apr 9, 2019	118.06	118.25	116.91	117.03
6015	NYSE	DRI	Mon, Apr 8, 2019	119.00	119.53	118.54	118.58
6014	NYSE	DRI	Fri, Apr 5, 2019	118.86	119.39	118.42	118.98
6013	NYSE	DRI	Thu, Apr 4, 2019	118.58	118.73	117.00	118.51
6012	NYSE	DRI	Wed, Apr 3, 2019	119.98	119.98	118.00	118.45
6011	NYSE	DRI	Tue, Apr 2, 2019	120.16	120.16	118.32	119.18
6010	NYSE	DRI	Mon, Apr 1, 2019	122.13	122.36	119.96	120.48
6009	NYSE	DRI	Fri, Mar 29, 2019	121.69	122.37	120.78	121.47
6008	NYSE	DRI	Thu, Mar 28, 2019	119.53	121.30	119.32	121.13
6007	NYSE	DRI	Wed, Mar 27, 2019	119.00	119.51	118.37	119.02
6006	NYSE	DRI	Tue, Mar 26, 2019	118.39	119.97	118.29	119.10
6005	NYSE	DRI	Mon, Mar 25, 2019	117.66	119.12	117.39	118.71
6004	NYSE	DRI	Fri, Mar 22, 2019	116.22	118.20	115.81	117.44
6003	NYSE	DRI	Thu, Mar 21, 2019	113.49	116.56	112.50	116.11
6002	NYSE	DRI	Wed, Mar 20, 2019	110.29	110.96	108.32	108.65
6001	NYSE	DRI	Tue, Mar 19, 2019	111.38	111.38	109.85	110.37
6000	NYSE	DRI	Mon, Mar 18, 2019	111.14	112.14	110.18	111.09
5999	NYSE	DRI	Fri, Mar 15, 2019	110.04	111.39	109.67	110.66
5998	NYSE	DRI	Thu, Mar 14, 2019	110.09	110.77	109.50	110.04
5997	NYSE	DRI	Wed, Mar 13, 2019	109.78	111.07	109.52	110.04
5996	NYSE	DRI	Tue, Mar 12, 2019	109.23	109.57	108.53	109.44
5995	NYSE	DRI	Mon, Mar 11, 2019	107.71	109.12	107.33	108.78
5994	NYSE	DRI	Fri, Mar 8, 2019	108.54	108.76	106.75	107.64
5993	NYSE	DRI	Thu, Mar 7, 2019	109.53	109.67	107.92	108.43
5992	NYSE	DRI	Wed, Mar 6, 2019	110.97	111.27	109.22	109.54
5991	NYSE	DRI	Tue, Mar 5, 2019	111.62	112.11	110.40	110.68
5990	NYSE	DRI	Mon, Mar 4, 2019	111.62	112.86	110.00	111.20
5989	NYSE	DRI	Fri, Mar 1, 2019	112.73	113.38	111.07	111.65
5988	NYSE	DRI	Thu, Feb 28, 2019	111.40	112.34	110.94	112.11
5987	NYSE	DRI	Wed, Feb 27, 2019	110.88	111.63	110.30	111.36
5986	NYSE	DRI	Tue, Feb 26, 2019	111.16	111.72	110.88	111.07
5985	NYSE	DRI	Mon, Feb 25, 2019	112.57	112.57	110.95	111.09
5984	NYSE	DRI	Fri, Feb 22, 2019	111.04	111.81	110.30	111.76
5983	NYSE	DRI	Thu, Feb 21, 2019	110.13	111.29	109.36	111.10
5982	NYSE	DRI	Wed, Feb 20, 2019	111.73	112.03	110.42	110.54
5981	NYSE	DRI	Tue, Feb 19, 2019	112.12	112.12	111.31	111.34
5980	NYSE	DRI	Fri, Feb 15, 2019	112.58	113.19	111.79	112.12
5979	NYSE	DRI	Thu, Feb 14, 2019	111.39	112.49	110.80	111.90
5978	NYSE	DRI	Wed, Feb 13, 2019	111.54	112.00	109.80	111.64
5977	NYSE	DRI	Tue, Feb 12, 2019	110.74	111.53	110.55	111.51
5976	NYSE	DRI	Mon, Feb 11, 2019	109.86	111.06	109.51	110.29
5975	NYSE	DRI	Fri, Feb 8, 2019	109.03	109.95	108.43	109.41
5974	NYSE	DRI	Thu, Feb 7, 2019	109.01	110.20	108.65	109.59
5973	NYSE	DRI	Wed, Feb 6, 2019	108.39	109.78	107.96	109.24
5972	NYSE	DRI	Tue, Feb 5, 2019	107.10	108.16	106.56	108.09
5971	NYSE	DRI	Mon, Feb 4, 2019	105.32	107.43	105.32	107.17
5970	NYSE	DRI	Fri, Feb 1, 2019	104.94	105.57	104.25	104.98
5969	NYSE	DRI	Thu, Jan 31, 2019	105.87	106.28	104.29	104.93
5968	NYSE	DRI	Wed, Jan 30, 2019	106.77	107.42	105.10	106.13
5967	NYSE	DRI	Tue, Jan 29, 2019	107.85	107.85	105.00	106.22
5966	NYSE	DRI	Mon, Jan 28, 2019	106.06	107.84	105.77	107.37
5965	NYSE	DRI	Fri, Jan 25, 2019	108.16	108.16	105.70	106.43
5964	NYSE	DRI	Thu, Jan 24, 2019	108.35	108.81	107.39	107.42
5963	NYSE	DRI	Wed, Jan 23, 2019	109.25	109.25	107.08	108.09
5962	NYSE	DRI	Tue, Jan 22, 2019	108.70	110.08	107.58	108.63
5961	NYSE	DRI	Fri, Jan 18, 2019	108.66	109.20	107.56	109.02
5960	NYSE	DRI	Thu, Jan 17, 2019	106.82	108.43	106.82	108.01
5959	NYSE	DRI	Wed, Jan 16, 2019	107.61	107.86	105.86	106.79
5958	NYSE	DRI	Tue, Jan 15, 2019	106.44	107.51	105.48	107.26
5957	NYSE	DRI	Mon, Jan 14, 2019	107.65	107.88	105.34	105.92
5956	NYSE	DRI	Fri, Jan 11, 2019	106.42	108.20	106.42	107.99
5955	NYSE	DRI	Thu, Jan 10, 2019	104.81	105.88	104.10	105.78
5954	NYSE	DRI	Wed, Jan 9, 2019	105.54	105.80	104.18	104.87
5953	NYSE	DRI	Tue, Jan 8, 2019	104.51	105.99	103.73	104.87
5952	NYSE	DRI	Mon, Jan 7, 2019	101.74	104.89	101.63	103.94
5951	NYSE	DRI	Fri, Jan 4, 2019	99.38	101.69	98.89	101.40
5950	NYSE	DRI	Thu, Jan 3, 2019	99.10	99.68	97.91	98.32
5949	NYSE	DRI	Wed, Jan 2, 2019	99.26	100.11	98.23	99.93
5948	NYSE	DRI	Mon, Dec 31, 2018	98.57	99.86	97.98	99.86
5947	NYSE	DRI	Fri, Dec 28, 2018	98.75	99.90	97.94	98.34
5946	NYSE	DRI	Thu, Dec 27, 2018	97.82	98.55	95.83	98.55
5945	NYSE	DRI	Wed, Dec 26, 2018	97.03	98.58	96.41	98.57
5944	NYSE	DRI	Mon, Dec 24, 2018	98.70	98.70	95.92	96.71
5943	NYSE	DRI	Fri, Dec 21, 2018	99.04	101.45	98.62	99.18
5942	NYSE	DRI	Thu, Dec 20, 2018	99.95	100.85	97.37	99.08
5941	NYSE	DRI	Wed, Dec 19, 2018	104.59	105.92	99.99	100.63
5940	NYSE	DRI	Tue, Dec 18, 2018	102.94	105.09	101.33	103.85
5939	NYSE	DRI	Mon, Dec 17, 2018	102.91	103.30	98.72	98.89
5938	NYSE	DRI	Fri, Dec 14, 2018	103.20	104.97	102.63	103.20
5937	NYSE	DRI	Thu, Dec 13, 2018	105.47	106.29	102.84	104.22
5936	NYSE	DRI	Wed, Dec 12, 2018	104.37	107.05	104.13	105.31
5935	NYSE	DRI	Tue, Dec 11, 2018	106.40	106.53	100.88	101.75
5934	NYSE	DRI	Mon, Dec 10, 2018	104.83	105.94	103.28	105.36
5933	NYSE	DRI	Fri, Dec 7, 2018	109.18	109.88	104.28	104.83
5932	NYSE	DRI	Thu, Dec 6, 2018	107.19	109.60	105.88	109.38
5931	NYSE	DRI	Tue, Dec 4, 2018	109.61	111.00	107.58	107.75
5930	NYSE	DRI	Mon, Dec 3, 2018	111.09	111.48	108.20	110.05
5929	NYSE	DRI	Fri, Nov 30, 2018	111.45	111.88	109.59	110.54
5928	NYSE	DRI	Thu, Nov 29, 2018	112.20	113.21	109.87	111.26
5927	NYSE	DRI	Wed, Nov 28, 2018	110.72	114.15	110.72	113.35
5926	NYSE	DRI	Tue, Nov 27, 2018	109.79	111.11	109.25	109.93
5925	NYSE	DRI	Mon, Nov 26, 2018	112.65	112.93	109.28	110.28
5924	NYSE	DRI	Fri, Nov 23, 2018	110.52	112.82	110.52	111.57
5923	NYSE	DRI	Wed, Nov 21, 2018	111.44	111.95	110.46	111.21
5922	NYSE	DRI	Tue, Nov 20, 2018	112.63	113.19	110.69	111.34
5921	NYSE	DRI	Mon, Nov 19, 2018	111.75	114.05	111.25	113.46
5920	NYSE	DRI	Fri, Nov 16, 2018	111.08	111.99	109.75	111.86
5919	NYSE	DRI	Thu, Nov 15, 2018	111.29	112.98	109.82	111.82
5918	NYSE	DRI	Wed, Nov 14, 2018	112.43	113.55	111.16	111.92
5917	NYSE	DRI	Tue, Nov 13, 2018	112.71	114.09	111.53	112.05
5916	NYSE	DRI	Mon, Nov 12, 2018	113.00	113.70	112.08	112.39
5915	NYSE	DRI	Fri, Nov 9, 2018	112.33	113.70	111.64	112.44
5914	NYSE	DRI	Thu, Nov 8, 2018	111.40	114.46	110.98	112.24
5913	NYSE	DRI	Wed, Nov 7, 2018	110.67	112.19	109.32	111.22
5912	NYSE	DRI	Tue, Nov 6, 2018	106.39	110.67	106.39	110.65
5911	NYSE	DRI	Mon, Nov 5, 2018	105.19	107.39	105.12	106.34
5910	NYSE	DRI	Fri, Nov 2, 2018	105.96	108.13	103.89	105.30
5909	NYSE	DRI	Thu, Nov 1, 2018	106.29	107.58	104.82	104.86
5908	NYSE	DRI	Wed, Oct 31, 2018	109.00	109.00	106.17	106.55
5907	NYSE	DRI	Tue, Oct 30, 2018	105.94	108.16	104.10	108.07
5906	NYSE	DRI	Mon, Oct 29, 2018	105.63	107.98	104.23	105.16
5905	NYSE	DRI	Fri, Oct 26, 2018	105.43	106.22	103.26	103.91
5904	NYSE	DRI	Thu, Oct 25, 2018	104.45	107.12	104.15	106.43
5903	NYSE	DRI	Wed, Oct 24, 2018	106.26	108.06	103.76	103.91
5902	NYSE	DRI	Tue, Oct 23, 2018	106.00	107.61	105.42	107.20
5901	NYSE	DRI	Mon, Oct 22, 2018	106.78	107.72	106.34	107.13
5900	NYSE	DRI	Fri, Oct 19, 2018	109.40	109.40	106.14	106.33
5899	NYSE	DRI	Thu, Oct 18, 2018	109.90	110.92	108.78	109.66
5898	NYSE	DRI	Wed, Oct 17, 2018	109.89	110.64	108.53	109.94
5897	NYSE	DRI	Tue, Oct 16, 2018	107.64	110.34	107.25	110.09
5896	NYSE	DRI	Mon, Oct 15, 2018	106.60	107.54	105.57	106.74
5895	NYSE	DRI	Fri, Oct 12, 2018	105.38	107.36	105.13	106.76
5894	NYSE	DRI	Thu, Oct 11, 2018	106.83	106.92	103.14	104.05
5893	NYSE	DRI	Wed, Oct 10, 2018	108.66	109.24	106.87	106.96
5892	NYSE	DRI	Tue, Oct 9, 2018	108.15	109.34	107.97	108.64
5891	NYSE	DRI	Mon, Oct 8, 2018	108.43	108.95	106.82	107.59
5890	NYSE	DRI	Fri, Oct 5, 2018	108.23	109.08	107.46	108.39
5889	NYSE	DRI	Thu, Oct 4, 2018	108.14	108.66	107.69	108.14
5888	NYSE	DRI	Wed, Oct 3, 2018	107.44	108.95	107.22	107.90
5887	NYSE	DRI	Tue, Oct 2, 2018	109.32	109.52	106.94	107.05
5886	NYSE	DRI	Mon, Oct 1, 2018	111.13	111.18	109.01	109.22
5885	NYSE	DRI	Fri, Sep 28, 2018	111.29	111.89	110.97	111.19
5884	NYSE	DRI	Thu, Sep 27, 2018	112.28	113.10	111.09	111.28
5883	NYSE	DRI	Wed, Sep 26, 2018	113.41	114.22	112.40	112.54
5882	NYSE	DRI	Tue, Sep 25, 2018	113.87	114.04	112.63	113.08
5881	NYSE	DRI	Mon, Sep 24, 2018	111.27	113.74	110.72	113.28
5880	NYSE	DRI	Fri, Sep 21, 2018	116.90	117.00	112.60	112.89
5879	NYSE	DRI	Thu, Sep 20, 2018	122.62	124.00	114.90	116.45
5878	NYSE	DRI	Wed, Sep 19, 2018	119.76	119.85	117.08	117.89
5877	NYSE	DRI	Tue, Sep 18, 2018	117.91	119.54	117.01	118.90
5876	NYSE	DRI	Mon, Sep 17, 2018	118.59	118.92	117.42	117.98
5875	NYSE	DRI	Fri, Sep 14, 2018	119.40	119.40	118.39	119.05
5874	NYSE	DRI	Thu, Sep 13, 2018	119.42	119.61	118.19	118.85
5873	NYSE	DRI	Wed, Sep 12, 2018	119.52	119.75	118.46	118.74
5872	NYSE	DRI	Tue, Sep 11, 2018	120.51	120.93	118.95	119.38
5871	NYSE	DRI	Mon, Sep 10, 2018	117.45	119.29	117.23	118.68
5870	NYSE	DRI	Fri, Sep 7, 2018	118.85	120.20	118.70	119.16
5869	NYSE	DRI	Thu, Sep 6, 2018	118.59	119.41	118.05	118.81
5868	NYSE	DRI	Wed, Sep 5, 2018	117.91	119.10	116.75	118.87
5867	NYSE	DRI	Tue, Sep 4, 2018	116.11	117.61	115.97	117.27
5866	NYSE	DRI	Fri, Aug 31, 2018	115.81	116.62	115.19	116.04
5865	NYSE	DRI	Thu, Aug 30, 2018	114.75	116.29	114.27	115.62
5864	NYSE	DRI	Wed, Aug 29, 2018	115.19	115.19	114.32	114.88
5863	NYSE	DRI	Tue, Aug 28, 2018	113.66	115.27	113.66	114.98
5862	NYSE	DRI	Mon, Aug 27, 2018	114.71	115.00	113.45	113.88
5861	NYSE	DRI	Fri, Aug 24, 2018	114.45	115.31	114.08	114.33
5860	NYSE	DRI	Thu, Aug 23, 2018	113.52	114.43	112.21	114.31
5859	NYSE	DRI	Wed, Aug 22, 2018	114.20	114.21	113.01	113.76
5858	NYSE	DRI	Tue, Aug 21, 2018	114.53	114.68	113.03	114.00
5857	NYSE	DRI	Mon, Aug 20, 2018	113.74	114.51	113.40	114.36
5856	NYSE	DRI	Fri, Aug 17, 2018	113.15	114.06	112.72	113.85
5855	NYSE	DRI	Thu, Aug 16, 2018	112.83	113.54	112.53	112.88
5854	NYSE	DRI	Wed, Aug 15, 2018	110.58	112.74	110.58	112.34
5853	NYSE	DRI	Tue, Aug 14, 2018	109.97	111.29	108.46	111.16
5852	NYSE	DRI	Mon, Aug 13, 2018	109.54	109.74	108.45	109.33
5851	NYSE	DRI	Fri, Aug 10, 2018	108.46	110.20	107.96	109.47
5850	NYSE	DRI	Thu, Aug 9, 2018	109.85	110.88	109.34	109.42
5849	NYSE	DRI	Wed, Aug 8, 2018	109.97	110.09	108.58	109.88
5848	NYSE	DRI	Tue, Aug 7, 2018	111.21	111.70	109.40	109.98
5847	NYSE	DRI	Mon, Aug 6, 2018	109.18	111.39	109.18	110.89
5846	NYSE	DRI	Fri, Aug 3, 2018	108.89	109.73	108.02	108.88
5845	NYSE	DRI	Thu, Aug 2, 2018	106.97	109.12	106.34	108.77
5844	NYSE	DRI	Wed, Aug 1, 2018	105.88	107.19	105.32	106.53
5843	NYSE	DRI	Tue, Jul 31, 2018	104.80	107.00	104.72	106.94
5842	NYSE	DRI	Mon, Jul 30, 2018	106.76	107.40	106.27	106.42
5841	NYSE	DRI	Fri, Jul 27, 2018	107.97	108.52	106.68	106.78
5840	NYSE	DRI	Thu, Jul 26, 2018	106.96	107.97	106.51	107.01
5839	NYSE	DRI	Wed, Jul 25, 2018	108.00	109.61	106.92	107.05
5838	NYSE	DRI	Tue, Jul 24, 2018	110.92	110.92	107.93	108.30
5837	NYSE	DRI	Mon, Jul 23, 2018	110.73	111.56	109.11	110.96
5836	NYSE	DRI	Fri, Jul 20, 2018	111.43	111.51	110.36	110.46
5835	NYSE	DRI	Thu, Jul 19, 2018	111.03	112.81	111.03	111.81
5834	NYSE	DRI	Wed, Jul 18, 2018	111.08	112.44	110.52	112.15
5833	NYSE	DRI	Tue, Jul 17, 2018	111.33	111.75	110.20	110.38
5832	NYSE	DRI	Mon, Jul 16, 2018	110.74	111.94	110.05	111.28
5831	NYSE	DRI	Fri, Jul 13, 2018	111.11	112.32	110.81	112.09
5830	NYSE	DRI	Thu, Jul 12, 2018	111.25	111.74	110.70	111.39
5829	NYSE	DRI	Wed, Jul 11, 2018	109.45	110.98	109.42	110.46
5828	NYSE	DRI	Tue, Jul 10, 2018	110.49	110.76	109.25	109.80
5827	NYSE	DRI	Mon, Jul 9, 2018	110.68	111.06	109.71	110.43
5826	NYSE	DRI	Fri, Jul 6, 2018	110.86	111.43	110.19	111.08
5825	NYSE	DRI	Thu, Jul 5, 2018	109.35	110.48	108.91	110.19
5824	NYSE	DRI	Tue, Jul 3, 2018	110.00	110.55	108.15	108.67
5823	NYSE	DRI	Mon, Jul 2, 2018	106.85	109.73	106.13	109.51
5822	NYSE	DRI	Fri, Jun 29, 2018	108.46	109.58	107.06	107.06
5821	NYSE	DRI	Thu, Jun 28, 2018	105.53	108.05	105.53	108.00
5820	NYSE	DRI	Wed, Jun 27, 2018	108.39	108.40	105.81	105.87
5819	NYSE	DRI	Tue, Jun 26, 2018	107.41	108.88	106.33	107.84
5818	NYSE	DRI	Mon, Jun 25, 2018	108.69	109.36	107.20	107.30
5817	NYSE	DRI	Fri, Jun 22, 2018	108.24	109.53	105.36	108.87
5816	NYSE	DRI	Thu, Jun 21, 2018	102.51	107.74	100.72	107.06
5815	NYSE	DRI	Wed, Jun 20, 2018	94.52	94.70	93.18	93.27
5814	NYSE	DRI	Tue, Jun 19, 2018	93.90	95.97	93.88	94.61
5813	NYSE	DRI	Mon, Jun 18, 2018	93.32	94.48	93.00	94.32
5812	NYSE	DRI	Fri, Jun 15, 2018	92.05	94.18	91.34	94.10
5811	NYSE	DRI	Thu, Jun 14, 2018	92.53	92.90	91.57	92.19
5810	NYSE	DRI	Wed, Jun 13, 2018	92.97	93.73	92.36	92.38
5809	NYSE	DRI	Tue, Jun 12, 2018	92.71	93.01	91.98	92.83
5808	NYSE	DRI	Mon, Jun 11, 2018	91.88	92.41	91.40	92.31
5807	NYSE	DRI	Fri, Jun 8, 2018	91.25	91.91	90.54	91.45
5806	NYSE	DRI	Thu, Jun 7, 2018	92.29	92.54	91.12	91.40
5805	NYSE	DRI	Wed, Jun 6, 2018	89.51	91.18	89.24	90.91
5804	NYSE	DRI	Tue, Jun 5, 2018	88.49	89.43	87.61	89.26
5803	NYSE	DRI	Mon, Jun 4, 2018	88.23	89.06	87.86	88.67
5802	NYSE	DRI	Fri, Jun 1, 2018	88.29	89.50	87.86	88.50
5801	NYSE	DRI	Thu, May 31, 2018	88.96	88.96	86.93	87.41
5800	NYSE	DRI	Wed, May 30, 2018	88.56	89.05	88.14	88.97
5799	NYSE	DRI	Tue, May 29, 2018	87.32	88.09	86.93	88.08
5798	NYSE	DRI	Fri, May 25, 2018	87.12	88.90	86.94	87.88
5797	NYSE	DRI	Thu, May 24, 2018	85.92	87.43	85.76	86.95
5796	NYSE	DRI	Wed, May 23, 2018	85.25	86.03	84.62	85.71
5795	NYSE	DRI	Tue, May 22, 2018	86.40	86.61	85.37	85.94
5794	NYSE	DRI	Mon, May 21, 2018	85.11	86.43	84.37	86.22
5793	NYSE	DRI	Fri, May 18, 2018	86.03	86.40	84.42	85.06
5792	NYSE	DRI	Thu, May 17, 2018	87.00	87.78	84.99	85.94
5791	NYSE	DRI	Wed, May 16, 2018	87.44	87.82	87.01	87.22
5790	NYSE	DRI	Tue, May 15, 2018	86.70	87.45	86.30	87.30
5789	NYSE	DRI	Mon, May 14, 2018	90.26	90.33	86.67	86.97
5788	NYSE	DRI	Fri, May 11, 2018	91.48	92.25	90.27	90.33
5787	NYSE	DRI	Thu, May 10, 2018	91.53	91.72	91.04	91.34
5786	NYSE	DRI	Wed, May 9, 2018	92.24	92.25	91.10	91.84
5785	NYSE	DRI	Tue, May 8, 2018	92.12	93.00	91.89	92.27
5784	NYSE	DRI	Mon, May 7, 2018	92.84	92.84	91.44	91.91
5783	NYSE	DRI	Fri, May 4, 2018	91.90	93.68	91.78	92.83
5782	NYSE	DRI	Thu, May 3, 2018	91.87	92.14	91.09	91.83
5781	NYSE	DRI	Wed, May 2, 2018	92.83	93.35	91.78	91.99
5780	NYSE	DRI	Tue, May 1, 2018	92.77	93.41	92.15	93.30
5779	NYSE	DRI	Mon, Apr 30, 2018	94.69	94.69	92.72	92.86
5778	NYSE	DRI	Fri, Apr 27, 2018	93.01	95.43	92.75	94.44
5777	NYSE	DRI	Thu, Apr 26, 2018	91.64	93.50	91.64	92.85
5776	NYSE	DRI	Wed, Apr 25, 2018	90.51	91.49	90.06	91.12
5775	NYSE	DRI	Tue, Apr 24, 2018	91.58	91.88	89.69	90.40
5774	NYSE	DRI	Mon, Apr 23, 2018	91.02	91.35	89.85	91.05
5773	NYSE	DRI	Fri, Apr 20, 2018	90.72	91.35	90.36	91.05
5772	NYSE	DRI	Thu, Apr 19, 2018	89.74	90.10	88.95	89.76
5771	NYSE	DRI	Wed, Apr 18, 2018	89.55	90.58	89.34	89.76
5770	NYSE	DRI	Tue, Apr 17, 2018	89.96	90.42	88.88	89.42
5769	NYSE	DRI	Mon, Apr 16, 2018	88.00	89.12	88.00	88.95
5768	NYSE	DRI	Fri, Apr 13, 2018	87.28	87.88	86.86	87.72
5767	NYSE	DRI	Thu, Apr 12, 2018	87.13	87.69	86.67	86.85
5766	NYSE	DRI	Wed, Apr 11, 2018	86.32	87.04	86.04	86.50
5765	NYSE	DRI	Tue, Apr 10, 2018	87.09	87.25	85.87	86.59
5764	NYSE	DRI	Mon, Apr 9, 2018	87.29	87.91	86.48	86.55
5763	NYSE	DRI	Fri, Apr 6, 2018	86.01	87.09	85.83	86.86
5762	NYSE	DRI	Thu, Apr 5, 2018	87.08	87.08	86.06	86.67
5761	NYSE	DRI	Wed, Apr 4, 2018	83.75	87.04	83.75	86.84
5760	NYSE	DRI	Tue, Apr 3, 2018	84.26	85.38	83.57	84.56
5759	NYSE	DRI	Mon, Apr 2, 2018	86.01	86.03	82.38	84.07
5758	NYSE	DRI	Thu, Mar 29, 2018	84.78	85.64	84.21	85.25
5757	NYSE	DRI	Wed, Mar 28, 2018	84.26	84.73	83.91	84.38
5756	NYSE	DRI	Tue, Mar 27, 2018	84.76	85.33	83.67	84.22
5755	NYSE	DRI	Mon, Mar 26, 2018	85.49	86.83	84.55	84.82
5754	NYSE	DRI	Fri, Mar 23, 2018	85.83	87.16	84.22	84.25
5753	NYSE	DRI	Thu, Mar 22, 2018	88.48	90.00	85.88	85.94
5752	NYSE	DRI	Wed, Mar 21, 2018	95.04	95.68	93.21	93.31
5751	NYSE	DRI	Tue, Mar 20, 2018	94.69	96.37	94.45	95.11
5750	NYSE	DRI	Mon, Mar 19, 2018	94.18	95.09	93.66	94.37
5749	NYSE	DRI	Fri, Mar 16, 2018	93.87	95.20	93.68	94.55
5748	NYSE	DRI	Thu, Mar 15, 2018	94.31	95.19	93.45	93.62
5747	NYSE	DRI	Wed, Mar 14, 2018	94.97	96.01	93.99	94.21
5746	NYSE	DRI	Tue, Mar 13, 2018	95.27	95.46	94.32	94.48
5745	NYSE	DRI	Mon, Mar 12, 2018	94.85	95.48	94.31	94.75
5744	NYSE	DRI	Fri, Mar 9, 2018	94.33	94.92	93.71	94.81
5743	NYSE	DRI	Thu, Mar 8, 2018	93.78	94.28	93.34	93.62
5742	NYSE	DRI	Wed, Mar 7, 2018	93.25	93.56	92.46	93.39
5741	NYSE	DRI	Tue, Mar 6, 2018	94.87	94.87	93.08	94.12
5740	NYSE	DRI	Mon, Mar 5, 2018	95.16	95.58	94.10	94.45
5739	NYSE	DRI	Fri, Mar 2, 2018	91.98	95.71	91.98	95.47
5738	NYSE	DRI	Thu, Mar 1, 2018	92.39	94.36	91.77	92.50
5737	NYSE	DRI	Wed, Feb 28, 2018	92.86	94.06	91.87	92.19
5736	NYSE	DRI	Tue, Feb 27, 2018	96.46	96.97	92.83	92.88
5735	NYSE	DRI	Mon, Feb 26, 2018	95.57	96.38	95.38	96.32
5734	NYSE	DRI	Fri, Feb 23, 2018	95.48	95.75	94.21	95.35
5733	NYSE	DRI	Thu, Feb 22, 2018	95.61	96.38	94.87	95.19
5732	NYSE	DRI	Wed, Feb 21, 2018	94.84	96.65	94.84	95.30
5731	NYSE	DRI	Tue, Feb 20, 2018	95.98	96.13	94.25	94.90
5730	NYSE	DRI	Fri, Feb 16, 2018	97.40	97.72	96.11	96.52
5729	NYSE	DRI	Thu, Feb 15, 2018	96.09	97.86	95.86	97.69
5728	NYSE	DRI	Wed, Feb 14, 2018	94.71	96.09	94.18	95.61
5727	NYSE	DRI	Tue, Feb 13, 2018	93.87	95.00	93.23	94.72
5726	NYSE	DRI	Mon, Feb 12, 2018	93.25	94.87	93.15	94.22
5725	NYSE	DRI	Fri, Feb 9, 2018	92.23	93.41	90.23	92.69
5724	NYSE	DRI	Thu, Feb 8, 2018	95.35	95.66	91.23	91.33
5723	NYSE	DRI	Wed, Feb 7, 2018	93.85	96.23	93.83	95.08
5722	NYSE	DRI	Tue, Feb 6, 2018	92.58	94.93	91.15	94.38
5721	NYSE	DRI	Mon, Feb 5, 2018	95.56	98.33	94.22	94.22
5720	NYSE	DRI	Fri, Feb 2, 2018	97.17	97.41	95.99	96.04
5719	NYSE	DRI	Thu, Feb 1, 2018	95.40	97.55	95.02	97.51
5718	NYSE	DRI	Wed, Jan 31, 2018	96.58	97.14	95.34	95.85
5717	NYSE	DRI	Tue, Jan 30, 2018	98.07	98.38	96.52	96.54
5716	NYSE	DRI	Mon, Jan 29, 2018	98.34	98.98	97.75	98.23
5715	NYSE	DRI	Fri, Jan 26, 2018	97.99	98.60	97.10	98.49
5714	NYSE	DRI	Thu, Jan 25, 2018	98.00	98.55	96.77	97.86
5713	NYSE	DRI	Wed, Jan 24, 2018	97.95	98.31	97.04	97.55
5712	NYSE	DRI	Tue, Jan 23, 2018	97.71	98.58	97.44	97.49
5711	NYSE	DRI	Mon, Jan 22, 2018	98.72	98.80	96.69	98.06
5710	NYSE	DRI	Fri, Jan 19, 2018	97.73	99.11	97.68	99.04
5709	NYSE	DRI	Thu, Jan 18, 2018	97.15	97.80	96.81	97.36
5708	NYSE	DRI	Wed, Jan 17, 2018	97.57	98.58	97.06	97.46
5707	NYSE	DRI	Tue, Jan 16, 2018	98.69	98.86	96.31	96.74
5706	NYSE	DRI	Fri, Jan 12, 2018	97.99	99.41	97.76	98.02
5705	NYSE	DRI	Thu, Jan 11, 2018	97.05	97.95	96.86	97.60
5704	NYSE	DRI	Wed, Jan 10, 2018	97.46	97.56	96.60	96.79
5703	NYSE	DRI	Tue, Jan 9, 2018	98.48	98.54	97.19	97.49
5702	NYSE	DRI	Mon, Jan 8, 2018	99.00	99.31	97.05	98.15
5701	NYSE	DRI	Fri, Jan 5, 2018	98.84	99.32	97.88	99.31
5700	NYSE	DRI	Thu, Jan 4, 2018	99.52	100.11	98.41	98.52
5699	NYSE	DRI	Wed, Jan 3, 2018	96.73	98.68	96.60	98.54
5698	NYSE	DRI	Tue, Jan 2, 2018	96.78	97.34	95.57	96.32
5697	NYSE	DRI	Fri, Dec 29, 2017	97.80	97.80	96.02	96.02
5696	NYSE	DRI	Thu, Dec 28, 2017	97.59	97.88	97.05	97.50
5695	NYSE	DRI	Wed, Dec 27, 2017	97.07	98.36	97.07	97.41
5694	NYSE	DRI	Tue, Dec 26, 2017	96.32	97.71	96.17	97.15
5693	NYSE	DRI	Fri, Dec 22, 2017	95.14	96.65	94.39	96.40
5692	NYSE	DRI	Thu, Dec 21, 2017	96.79	97.00	94.86	95.06
5691	NYSE	DRI	Wed, Dec 20, 2017	97.73	98.29	95.50	95.67
5690	NYSE	DRI	Tue, Dec 19, 2017	93.81	96.74	92.56	96.69
5689	NYSE	DRI	Mon, Dec 18, 2017	89.85	90.85	89.30	90.54
5688	NYSE	DRI	Fri, Dec 15, 2017	87.60	89.20	87.60	88.41
5687	NYSE	DRI	Thu, Dec 14, 2017	87.73	88.65	86.93	86.96
5686	NYSE	DRI	Wed, Dec 13, 2017	87.05	87.91	86.84	87.60
5685	NYSE	DRI	Tue, Dec 12, 2017	86.65	87.65	85.99	87.14
5684	NYSE	DRI	Mon, Dec 11, 2017	86.31	86.74	85.88	86.55
5683	NYSE	DRI	Fri, Dec 8, 2017	85.34	86.46	84.69	86.41
5682	NYSE	DRI	Thu, Dec 7, 2017	85.57	86.35	85.07	85.28
5681	NYSE	DRI	Wed, Dec 6, 2017	86.32	86.82	85.50	85.53
5680	NYSE	DRI	Tue, Dec 5, 2017	86.53	86.63	84.70	86.14
5679	NYSE	DRI	Mon, Dec 4, 2017	85.59	88.57	85.59	86.06
5678	NYSE	DRI	Fri, Dec 1, 2017	84.72	85.50	83.77	85.04
5677	NYSE	DRI	Thu, Nov 30, 2017	84.94	85.64	83.96	84.32
5676	NYSE	DRI	Wed, Nov 29, 2017	83.25	85.06	83.05	84.81
5675	NYSE	DRI	Tue, Nov 28, 2017	80.61	83.10	80.35	83.06
5674	NYSE	DRI	Mon, Nov 27, 2017	80.15	80.55	79.88	80.28
5673	NYSE	DRI	Fri, Nov 24, 2017	79.97	80.54	79.56	80.24
5672	NYSE	DRI	Wed, Nov 22, 2017	80.16	80.26	79.18	79.76
5671	NYSE	DRI	Tue, Nov 21, 2017	82.72	82.72	80.14	80.33
5670	NYSE	DRI	Mon, Nov 20, 2017	82.95	82.95	81.88	82.29
5669	NYSE	DRI	Fri, Nov 17, 2017	82.49	83.23	82.20	82.81
5668	NYSE	DRI	Thu, Nov 16, 2017	81.99	82.71	81.90	82.33
5667	NYSE	DRI	Wed, Nov 15, 2017	82.76	83.00	81.88	81.95
5666	NYSE	DRI	Tue, Nov 14, 2017	82.95	83.52	82.66	82.85
5665	NYSE	DRI	Mon, Nov 13, 2017	82.52	83.05	82.16	82.84
5664	NYSE	DRI	Fri, Nov 10, 2017	81.96	82.85	81.85	82.64
5663	NYSE	DRI	Thu, Nov 9, 2017	81.62	82.28	81.27	82.14
5662	NYSE	DRI	Wed, Nov 8, 2017	81.62	83.22	81.61	82.12
5661	NYSE	DRI	Tue, Nov 7, 2017	82.30	82.97	81.34	81.65
5660	NYSE	DRI	Mon, Nov 6, 2017	82.25	82.57	81.81	82.40
5659	NYSE	DRI	Fri, Nov 3, 2017	81.83	83.22	81.63	82.28
5658	NYSE	DRI	Thu, Nov 2, 2017	81.69	82.31	81.42	81.81
5657	NYSE	DRI	Wed, Nov 1, 2017	82.37	82.71	81.74	82.08
5656	NYSE	DRI	Tue, Oct 31, 2017	82.98	83.21	81.99	82.27
5655	NYSE	DRI	Mon, Oct 30, 2017	83.07	83.26	82.10	82.77
5654	NYSE	DRI	Fri, Oct 27, 2017	83.39	85.56	83.14	83.33
5653	NYSE	DRI	Thu, Oct 26, 2017	82.27	83.03	82.20	82.79
5652	NYSE	DRI	Wed, Oct 25, 2017	82.54	82.90	81.36	81.81
5651	NYSE	DRI	Tue, Oct 24, 2017	82.37	82.90	82.25	82.64
5650	NYSE	DRI	Mon, Oct 23, 2017	82.78	83.05	82.29	82.35
5649	NYSE	DRI	Fri, Oct 20, 2017	82.37	83.56	82.15	82.77
5648	NYSE	DRI	Thu, Oct 19, 2017	81.90	82.05	81.08	81.97
5647	NYSE	DRI	Wed, Oct 18, 2017	81.60	82.25	81.24	81.96
5646	NYSE	DRI	Tue, Oct 17, 2017	79.08	81.89	78.87	81.56
5645	NYSE	DRI	Mon, Oct 16, 2017	79.68	80.37	79.27	80.20
5644	NYSE	DRI	Fri, Oct 13, 2017	79.12	79.46	78.83	79.42
5643	NYSE	DRI	Thu, Oct 12, 2017	78.96	79.33	78.25	79.21
5642	NYSE	DRI	Wed, Oct 11, 2017	79.54	79.86	79.25	79.34
5641	NYSE	DRI	Tue, Oct 10, 2017	80.02	80.18	79.10	79.28
5640	NYSE	DRI	Mon, Oct 9, 2017	80.78	80.88	79.50	79.74
5639	NYSE	DRI	Fri, Oct 6, 2017	79.31	80.97	79.00	80.83
5638	NYSE	DRI	Thu, Oct 5, 2017	79.70	79.94	78.78	79.09
5637	NYSE	DRI	Wed, Oct 4, 2017	80.15	80.44	79.33	79.60
5636	NYSE	DRI	Tue, Oct 3, 2017	79.78	80.14	79.23	80.11
5635	NYSE	DRI	Mon, Oct 2, 2017	78.53	79.23	77.93	79.17
5634	NYSE	DRI	Fri, Sep 29, 2017	78.88	78.94	78.14	78.78
5633	NYSE	DRI	Thu, Sep 28, 2017	79.32	79.63	78.21	78.96
5632	NYSE	DRI	Wed, Sep 27, 2017	79.20	80.39	78.87	79.15
5631	NYSE	DRI	Tue, Sep 26, 2017	80.52	81.73	77.55	77.71
5630	NYSE	DRI	Mon, Sep 25, 2017	83.04	83.86	81.91	83.14
5629	NYSE	DRI	Fri, Sep 22, 2017	82.94	83.34	82.32	82.88
5628	NYSE	DRI	Thu, Sep 21, 2017	83.78	83.89	82.66	83.06
5627	NYSE	DRI	Wed, Sep 20, 2017	83.55	84.31	83.22	83.80
5626	NYSE	DRI	Tue, Sep 19, 2017	84.36	84.39	82.82	83.31
5625	NYSE	DRI	Mon, Sep 18, 2017	84.02	84.85	83.91	84.37
5624	NYSE	DRI	Fri, Sep 15, 2017	83.28	84.47	83.19	83.86
5623	NYSE	DRI	Thu, Sep 14, 2017	83.37	83.47	82.19	83.20
5622	NYSE	DRI	Wed, Sep 13, 2017	81.43	84.62	81.43	83.62
5621	NYSE	DRI	Tue, Sep 12, 2017	79.72	81.43	79.72	81.22
5620	NYSE	DRI	Mon, Sep 11, 2017	79.30	81.75	79.30	79.74
5619	NYSE	DRI	Fri, Sep 8, 2017	76.84	79.20	76.27	78.55
5618	NYSE	DRI	Thu, Sep 7, 2017	78.37	78.59	76.72	77.05
5617	NYSE	DRI	Wed, Sep 6, 2017	81.30	81.35	77.96	78.36
5616	NYSE	DRI	Tue, Sep 5, 2017	81.47	81.86	80.52	81.19
5615	NYSE	DRI	Fri, Sep 1, 2017	82.45	82.51	81.67	81.92
5614	NYSE	DRI	Thu, Aug 31, 2017	82.82	83.22	82.06	82.09
5613	NYSE	DRI	Wed, Aug 30, 2017	82.64	83.38	82.54	82.88
5612	NYSE	DRI	Tue, Aug 29, 2017	84.40	84.91	82.12	82.64
5611	NYSE	DRI	Mon, Aug 28, 2017	83.65	85.23	83.27	84.84
5610	NYSE	DRI	Fri, Aug 25, 2017	82.96	84.62	82.57	83.68
5609	NYSE	DRI	Thu, Aug 24, 2017	83.66	83.89	82.36	82.38
5608	NYSE	DRI	Wed, Aug 23, 2017	84.98	85.22	83.36	83.44
5607	NYSE	DRI	Tue, Aug 22, 2017	84.63	85.81	84.55	85.30
5606	NYSE	DRI	Mon, Aug 21, 2017	84.12	84.95	84.00	84.51
5605	NYSE	DRI	Fri, Aug 18, 2017	83.96	84.62	83.72	83.99
5604	NYSE	DRI	Thu, Aug 17, 2017	84.32	85.29	83.93	84.13
5603	NYSE	DRI	Wed, Aug 16, 2017	83.65	84.73	83.50	84.39
5602	NYSE	DRI	Tue, Aug 15, 2017	83.12	83.78	82.45	83.48
5601	NYSE	DRI	Mon, Aug 14, 2017	83.73	83.84	82.18	82.75
5600	NYSE	DRI	Fri, Aug 11, 2017	82.78	83.48	82.41	83.34
5599	NYSE	DRI	Thu, Aug 10, 2017	81.11	83.29	81.00	82.53
5598	NYSE	DRI	Wed, Aug 9, 2017	81.63	82.00	80.98	81.28
5597	NYSE	DRI	Tue, Aug 8, 2017	83.57	83.74	81.33	81.83
5596	NYSE	DRI	Mon, Aug 7, 2017	83.08	84.29	83.08	83.77
5595	NYSE	DRI	Fri, Aug 4, 2017	82.21	83.32	81.63	83.15
5594	NYSE	DRI	Thu, Aug 3, 2017	84.07	84.07	82.01	82.08
5593	NYSE	DRI	Wed, Aug 2, 2017	84.79	85.30	84.04	84.56
5592	NYSE	DRI	Tue, Aug 1, 2017	84.20	85.23	83.70	84.80
5591	NYSE	DRI	Mon, Jul 31, 2017	83.82	84.63	83.69	83.88
5590	NYSE	DRI	Fri, Jul 28, 2017	83.86	84.15	82.62	83.85
5589	NYSE	DRI	Thu, Jul 27, 2017	85.46	85.58	83.92	84.49
5588	NYSE	DRI	Wed, Jul 26, 2017	87.20	87.27	85.40	85.83
5587	NYSE	DRI	Tue, Jul 25, 2017	86.95	87.19	86.55	86.85
5586	NYSE	DRI	Mon, Jul 24, 2017	88.50	88.59	86.55	86.63
5585	NYSE	DRI	Fri, Jul 21, 2017	89.29	89.59	88.56	88.68
5584	NYSE	DRI	Thu, Jul 20, 2017	89.85	90.24	89.51	89.57
5583	NYSE	DRI	Wed, Jul 19, 2017	89.15	90.05	89.15	89.86
5582	NYSE	DRI	Tue, Jul 18, 2017	89.74	89.78	88.69	89.04
5581	NYSE	DRI	Mon, Jul 17, 2017	88.98	90.01	88.90	89.66
5580	NYSE	DRI	Fri, Jul 14, 2017	88.73	89.37	88.44	88.95
5579	NYSE	DRI	Thu, Jul 13, 2017	89.62	90.10	88.20	88.57
5578	NYSE	DRI	Wed, Jul 12, 2017	89.47	90.24	89.38	89.61
5577	NYSE	DRI	Tue, Jul 11, 2017	89.55	89.90	88.83	89.30
5576	NYSE	DRI	Mon, Jul 10, 2017	90.05	90.49	89.01	89.25
5575	NYSE	DRI	Fri, Jul 7, 2017	89.89	90.46	89.34	90.17
5574	NYSE	DRI	Thu, Jul 6, 2017	89.38	90.33	89.01	89.68
5573	NYSE	DRI	Wed, Jul 5, 2017	91.33	91.43	89.29	89.50
5572	NYSE	DRI	Mon, Jul 3, 2017	90.69	91.57	90.51	91.34
5571	NYSE	DRI	Fri, Jun 30, 2017	91.97	92.32	90.33	90.44
5570	NYSE	DRI	Thu, Jun 29, 2017	91.59	91.94	90.90	91.76
5569	NYSE	DRI	Wed, Jun 28, 2017	93.16	93.30	91.15	91.56
5568	NYSE	DRI	Tue, Jun 27, 2017	93.01	95.22	92.29	92.69
5567	NYSE	DRI	Mon, Jun 26, 2017	89.54	90.57	89.33	90.08
5566	NYSE	DRI	Fri, Jun 23, 2017	89.18	89.41	88.53	88.73
5565	NYSE	DRI	Thu, Jun 22, 2017	88.52	89.55	88.27	89.16
5564	NYSE	DRI	Wed, Jun 21, 2017	88.77	89.32	88.03	88.28
5563	NYSE	DRI	Tue, Jun 20, 2017	90.14	90.31	88.63	88.68
5562	NYSE	DRI	Mon, Jun 19, 2017	89.50	90.68	89.39	90.57
5561	NYSE	DRI	Fri, Jun 16, 2017	89.33	89.57	88.53	89.30
5560	NYSE	DRI	Thu, Jun 15, 2017	90.26	90.68	89.27	89.80
5559	NYSE	DRI	Wed, Jun 14, 2017	90.01	90.83	89.84	90.47
5558	NYSE	DRI	Tue, Jun 13, 2017	91.07	91.26	89.83	90.02
5557	NYSE	DRI	Mon, Jun 12, 2017	92.02	92.68	91.77	91.94
5556	NYSE	DRI	Fri, Jun 9, 2017	92.12	92.79	91.58	92.12
5555	NYSE	DRI	Thu, Jun 8, 2017	92.34	92.88	91.70	91.85
5554	NYSE	DRI	Wed, Jun 7, 2017	92.00	93.02	92.00	92.05
5553	NYSE	DRI	Tue, Jun 6, 2017	91.69	92.37	91.61	91.98
5552	NYSE	DRI	Mon, Jun 5, 2017	91.00	92.29	90.96	91.82
5551	NYSE	DRI	Fri, Jun 2, 2017	90.29	91.75	90.16	91.30
5550	NYSE	DRI	Thu, Jun 1, 2017	89.00	90.09	88.63	90.09
5549	NYSE	DRI	Wed, May 31, 2017	87.57	88.95	86.82	88.93
5548	NYSE	DRI	Tue, May 30, 2017	87.80	87.90	87.27	87.49
5547	NYSE	DRI	Fri, May 26, 2017	88.10	88.34	87.66	87.95
5546	NYSE	DRI	Thu, May 25, 2017	86.89	88.42	86.36	88.10
5545	NYSE	DRI	Wed, May 24, 2017	86.90	87.36	86.52	87.21
5544	NYSE	DRI	Tue, May 23, 2017	87.56	87.56	86.15	86.64
5543	NYSE	DRI	Mon, May 22, 2017	87.28	87.75	87.00	87.40
5542	NYSE	DRI	Fri, May 19, 2017	86.49	87.22	86.40	86.96
5541	NYSE	DRI	Thu, May 18, 2017	85.64	86.63	85.15	86.45
5540	NYSE	DRI	Wed, May 17, 2017	85.68	86.19	85.27	85.53
5539	NYSE	DRI	Tue, May 16, 2017	88.23	88.23	85.69	85.96
5538	NYSE	DRI	Mon, May 15, 2017	88.34	88.83	88.00	88.40
5537	NYSE	DRI	Fri, May 12, 2017	88.40	89.14	88.28	88.31
5536	NYSE	DRI	Thu, May 11, 2017	87.37	88.51	86.61	88.22
5535	NYSE	DRI	Wed, May 10, 2017	87.33	87.84	86.81	87.63
5534	NYSE	DRI	Tue, May 9, 2017	87.35	87.58	86.91	87.27
5533	NYSE	DRI	Mon, May 8, 2017	87.30	87.56	86.94	87.08
5532	NYSE	DRI	Fri, May 5, 2017	87.42	87.58	86.61	87.33
5531	NYSE	DRI	Thu, May 4, 2017	87.19	87.50	86.44	87.33
5530	NYSE	DRI	Wed, May 3, 2017	86.54	87.63	86.54	87.42
5529	NYSE	DRI	Tue, May 2, 2017	86.09	87.08	85.72	86.82
5528	NYSE	DRI	Mon, May 1, 2017	85.42	85.83	85.09	85.63
5527	NYSE	DRI	Fri, Apr 28, 2017	85.99	85.99	85.04	85.19
5526	NYSE	DRI	Thu, Apr 27, 2017	86.18	86.44	85.54	85.96
5525	NYSE	DRI	Wed, Apr 26, 2017	85.53	86.44	85.27	86.05
5524	NYSE	DRI	Tue, Apr 25, 2017	85.18	85.73	84.76	85.55
5523	NYSE	DRI	Mon, Apr 24, 2017	84.95	85.76	84.47	85.18
5522	NYSE	DRI	Fri, Apr 21, 2017	84.10	84.43	83.38	84.16
5521	NYSE	DRI	Thu, Apr 20, 2017	83.36	84.07	82.91	84.05
5520	NYSE	DRI	Wed, Apr 19, 2017	83.21	83.45	82.58	83.04
5519	NYSE	DRI	Tue, Apr 18, 2017	82.58	83.28	82.43	82.72
5518	NYSE	DRI	Mon, Apr 17, 2017	82.40	82.65	82.06	82.64
5517	NYSE	DRI	Thu, Apr 13, 2017	82.41	82.83	81.87	81.97
5516	NYSE	DRI	Wed, Apr 12, 2017	83.03	83.18	82.06	82.49
5515	NYSE	DRI	Tue, Apr 11, 2017	82.79	83.01	82.36	82.94
5514	NYSE	DRI	Mon, Apr 10, 2017	82.98	83.30	82.63	82.70
5513	NYSE	DRI	Fri, Apr 7, 2017	83.21	83.47	82.68	82.84
5512	NYSE	DRI	Thu, Apr 6, 2017	82.71	83.63	82.38	83.38
5511	NYSE	DRI	Wed, Apr 5, 2017	84.15	84.55	82.70	82.32
5510	NYSE	DRI	Tue, Apr 4, 2017	83.11	84.43	82.67	83.98
5509	NYSE	DRI	Mon, Apr 3, 2017	83.64	83.79	82.85	83.21
5508	NYSE	DRI	Fri, Mar 31, 2017	82.83	84.13	82.51	83.67
5507	NYSE	DRI	Thu, Mar 30, 2017	82.30	83.03	82.03	82.83
5506	NYSE	DRI	Wed, Mar 29, 2017	81.95	83.10	81.58	82.57
5505	NYSE	DRI	Tue, Mar 28, 2017	78.98	82.82	78.91	82.62
5504	NYSE	DRI	Mon, Mar 27, 2017	76.06	76.54	75.20	75.58
5503	NYSE	DRI	Fri, Mar 24, 2017	76.66	77.16	76.46	76.71
5502	NYSE	DRI	Thu, Mar 23, 2017	77.08	77.53	76.58	76.64
5501	NYSE	DRI	Wed, Mar 22, 2017	76.54	77.16	76.31	77.00
5500	NYSE	DRI	Tue, Mar 21, 2017	77.00	77.40	76.46	76.60
5499	NYSE	DRI	Mon, Mar 20, 2017	76.69	77.10	76.34	76.86
5498	NYSE	DRI	Fri, Mar 17, 2017	75.77	77.07	75.54	76.66
5497	NYSE	DRI	Thu, Mar 16, 2017	75.84	76.12	75.24	75.40
5496	NYSE	DRI	Wed, Mar 15, 2017	74.55	75.92	74.31	75.83
5495	NYSE	DRI	Tue, Mar 14, 2017	74.59	74.75	74.01	74.61
5494	NYSE	DRI	Mon, Mar 13, 2017	74.36	74.55	73.81	74.45
5493	NYSE	DRI	Fri, Mar 10, 2017	75.26	75.80	73.83	74.16
5492	NYSE	DRI	Thu, Mar 9, 2017	75.07	75.59	74.88	75.22
5491	NYSE	DRI	Wed, Mar 8, 2017	74.57	75.54	74.52	75.18
5490	NYSE	DRI	Tue, Mar 7, 2017	74.79	74.79	74.11	74.51
5489	NYSE	DRI	Mon, Mar 6, 2017	74.97	75.23	74.21	74.68
5488	NYSE	DRI	Fri, Mar 3, 2017	75.40	75.44	74.49	75.11
5487	NYSE	DRI	Thu, Mar 2, 2017	74.85	75.55	74.61	75.47
5486	NYSE	DRI	Wed, Mar 1, 2017	75.43	75.48	74.73	74.89
5485	NYSE	DRI	Tue, Feb 28, 2017	74.65	75.02	74.34	74.68
5484	NYSE	DRI	Mon, Feb 27, 2017	75.51	75.65	74.31	74.53
5483	NYSE	DRI	Fri, Feb 24, 2017	75.02	75.66	74.62	75.46
5482	NYSE	DRI	Thu, Feb 23, 2017	75.51	76.06	75.21	75.46
5481	NYSE	DRI	Wed, Feb 22, 2017	75.92	76.15	74.88	75.42
5480	NYSE	DRI	Tue, Feb 21, 2017	76.54	77.11	76.45	76.70
5479	NYSE	DRI	Fri, Feb 17, 2017	75.70	76.75	75.61	76.73
5478	NYSE	DRI	Thu, Feb 16, 2017	75.99	76.30	75.44	75.80
5477	NYSE	DRI	Wed, Feb 15, 2017	76.06	76.30	75.27	75.74
5476	NYSE	DRI	Tue, Feb 14, 2017	75.36	76.25	74.85	76.24
5475	NYSE	DRI	Mon, Feb 13, 2017	76.42	76.71	76.02	76.08
5474	NYSE	DRI	Fri, Feb 10, 2017	75.33	76.76	75.32	76.28
5473	NYSE	DRI	Thu, Feb 9, 2017	73.46	75.22	73.18	75.07
5472	NYSE	DRI	Wed, Feb 8, 2017	71.70	73.51	71.70	73.44
5471	NYSE	DRI	Tue, Feb 7, 2017	72.40	73.23	71.81	71.85
5470	NYSE	DRI	Mon, Feb 6, 2017	71.80	72.96	71.68	72.33
5469	NYSE	DRI	Fri, Feb 3, 2017	72.97	73.18	71.63	71.82
5468	NYSE	DRI	Thu, Feb 2, 2017	72.08	72.35	71.43	71.63
5467	NYSE	DRI	Wed, Feb 1, 2017	73.26	73.69	71.73	72.18
5466	NYSE	DRI	Tue, Jan 31, 2017	73.96	74.09	72.79	73.28
5465	NYSE	DRI	Mon, Jan 30, 2017	74.04	74.04	73.02	73.82
5464	NYSE	DRI	Fri, Jan 27, 2017	73.68	73.82	72.70	73.56
5463	NYSE	DRI	Thu, Jan 26, 2017	73.76	74.46	73.40	73.55
5462	NYSE	DRI	Wed, Jan 25, 2017	72.96	73.70	72.50	73.57
5461	NYSE	DRI	Tue, Jan 24, 2017	73.22	73.82	73.06	73.67
5460	NYSE	DRI	Mon, Jan 23, 2017	73.38	73.44	72.44	73.00
5459	NYSE	DRI	Fri, Jan 20, 2017	72.74	73.66	72.63	73.44
5458	NYSE	DRI	Thu, Jan 19, 2017	72.92	73.29	72.36	72.59
5457	NYSE	DRI	Wed, Jan 18, 2017	73.26	73.26	72.43	73.16
5456	NYSE	DRI	Tue, Jan 17, 2017	73.14	74.05	72.73	72.88
5455	NYSE	DRI	Fri, Jan 13, 2017	73.68	73.83	72.90	73.37
5454	NYSE	DRI	Thu, Jan 12, 2017	72.87	74.06	72.68	73.81
5453	NYSE	DRI	Wed, Jan 11, 2017	72.04	73.09	72.04	72.89
5452	NYSE	DRI	Tue, Jan 10, 2017	71.66	72.63	71.55	72.25
5451	NYSE	DRI	Mon, Jan 9, 2017	71.49	72.00	71.02	71.56
5450	NYSE	DRI	Fri, Jan 6, 2017	72.09	72.36	71.34	71.55
5449	NYSE	DRI	Thu, Jan 5, 2017	72.96	72.96	71.68	71.77
5448	NYSE	DRI	Wed, Jan 4, 2017	72.15	72.76	71.82	72.09
5447	NYSE	DRI	Tue, Jan 3, 2017	73.20	73.23	71.19	72.06
5446	NYSE	DRI	Fri, Dec 30, 2016	73.57	73.74	72.03	72.72
5445	NYSE	DRI	Thu, Dec 29, 2016	73.76	74.24	73.57	73.78
5444	NYSE	DRI	Wed, Dec 28, 2016	74.28	74.87	73.35	73.68
5443	NYSE	DRI	Tue, Dec 27, 2016	74.77	75.22	74.32	74.37
5442	NYSE	DRI	Fri, Dec 23, 2016	74.41	74.67	73.73	74.48
5441	NYSE	DRI	Thu, Dec 22, 2016	75.70	75.70	74.14	74.57
5440	NYSE	DRI	Wed, Dec 21, 2016	75.70	76.23	75.21	75.74
5439	NYSE	DRI	Tue, Dec 20, 2016	76.50	78.16	75.05	75.74
5438	NYSE	DRI	Mon, Dec 19, 2016	75.31	76.36	74.76	75.68
5437	NYSE	DRI	Fri, Dec 16, 2016	75.74	76.00	74.89	75.53
5436	NYSE	DRI	Thu, Dec 15, 2016	76.67	76.81	75.56	75.76
5435	NYSE	DRI	Wed, Dec 14, 2016	77.08	77.19	76.11	76.40
5434	NYSE	DRI	Tue, Dec 13, 2016	78.01	78.18	76.39	76.86
5433	NYSE	DRI	Mon, Dec 12, 2016	78.03	78.42	77.71	78.09
5432	NYSE	DRI	Fri, Dec 9, 2016	79.19	79.43	78.35	78.60
5431	NYSE	DRI	Thu, Dec 8, 2016	78.47	79.28	76.78	78.94
5430	NYSE	DRI	Wed, Dec 7, 2016	77.30	78.65	76.86	78.59
5429	NYSE	DRI	Tue, Dec 6, 2016	76.27	77.45	75.76	77.25
5428	NYSE	DRI	Mon, Dec 5, 2016	75.60	76.73	75.45	76.71
5427	NYSE	DRI	Fri, Dec 2, 2016	75.70	75.83	74.99	75.04
5426	NYSE	DRI	Thu, Dec 1, 2016	73.86	75.84	73.56	75.79
5425	NYSE	DRI	Wed, Nov 30, 2016	72.85	73.50	72.65	73.30
5424	NYSE	DRI	Tue, Nov 29, 2016	73.00	73.03	72.26	72.88
5423	NYSE	DRI	Mon, Nov 28, 2016	74.24	74.61	73.67	73.93
5422	NYSE	DRI	Fri, Nov 25, 2016	74.90	74.99	74.50	74.95
5421	NYSE	DRI	Wed, Nov 23, 2016	73.98	74.73	73.81	74.49
5420	NYSE	DRI	Tue, Nov 22, 2016	73.16	74.47	73.16	74.00
5419	NYSE	DRI	Mon, Nov 21, 2016	72.66	73.19	72.61	73.14
5418	NYSE	DRI	Fri, Nov 18, 2016	72.44	72.85	71.92	72.84
5417	NYSE	DRI	Thu, Nov 17, 2016	71.52	72.56	70.97	72.47
5416	NYSE	DRI	Wed, Nov 16, 2016	72.75	72.80	71.55	71.60
5415	NYSE	DRI	Tue, Nov 15, 2016	72.49	73.28	72.01	73.07
5414	NYSE	DRI	Mon, Nov 14, 2016	70.45	72.57	70.34	72.51
5413	NYSE	DRI	Fri, Nov 11, 2016	69.21	70.19	69.00	70.12
5412	NYSE	DRI	Thu, Nov 10, 2016	68.60	70.00	68.51	69.31
5411	NYSE	DRI	Wed, Nov 9, 2016	64.90	68.90	64.54	68.58
5410	NYSE	DRI	Tue, Nov 8, 2016	65.31	65.82	65.00	65.61
5409	NYSE	DRI	Mon, Nov 7, 2016	64.43	65.56	64.43	65.50
5408	NYSE	DRI	Fri, Nov 4, 2016	63.69	64.46	63.26	63.86
5407	NYSE	DRI	Thu, Nov 3, 2016	64.64	64.94	63.68	63.80
5406	NYSE	DRI	Wed, Nov 2, 2016	64.26	65.27	64.14	64.62
5405	NYSE	DRI	Tue, Nov 1, 2016	64.54	65.17	64.11	64.34
5404	NYSE	DRI	Mon, Oct 31, 2016	62.97	64.87	62.94	64.79
5403	NYSE	DRI	Fri, Oct 28, 2016	61.67	62.84	61.49	62.61
5402	NYSE	DRI	Thu, Oct 27, 2016	61.33	61.92	61.29	61.52
5401	NYSE	DRI	Wed, Oct 26, 2016	61.40	61.99	60.97	61.16
5400	NYSE	DRI	Tue, Oct 25, 2016	62.67	62.75	61.29	61.72
5399	NYSE	DRI	Mon, Oct 24, 2016	63.27	63.44	63.02	63.31
5398	NYSE	DRI	Fri, Oct 21, 2016	62.98	63.42	62.69	63.07
5397	NYSE	DRI	Thu, Oct 20, 2016	63.07	63.34	62.56	62.88
5396	NYSE	DRI	Wed, Oct 19, 2016	63.22	63.45	62.78	63.37
5395	NYSE	DRI	Tue, Oct 18, 2016	63.41	63.61	62.75	63.03
5394	NYSE	DRI	Mon, Oct 17, 2016	62.26	63.95	62.26	62.57
5393	NYSE	DRI	Fri, Oct 14, 2016	62.25	62.88	62.20	62.23
5392	NYSE	DRI	Thu, Oct 13, 2016	62.54	62.59	62.09	62.18
5391	NYSE	DRI	Wed, Oct 12, 2016	62.53	63.16	62.18	62.80
5390	NYSE	DRI	Tue, Oct 11, 2016	62.55	62.70	61.97	62.40
5389	NYSE	DRI	Mon, Oct 10, 2016	61.82	62.57	61.66	62.36
5388	NYSE	DRI	Fri, Oct 7, 2016	61.27	61.76	61.04	61.63
5387	NYSE	DRI	Thu, Oct 6, 2016	61.40	61.60	60.69	60.95
5386	NYSE	DRI	Wed, Oct 5, 2016	61.54	62.22	61.32	61.56
5385	NYSE	DRI	Tue, Oct 4, 2016	63.60	63.90	61.29	61.16
5384	NYSE	DRI	Mon, Oct 3, 2016	60.86	61.48	60.16	61.36
5383	NYSE	DRI	Fri, Sep 30, 2016	60.61	61.50	60.61	61.32
5382	NYSE	DRI	Thu, Sep 29, 2016	61.06	61.43	60.63	60.63
5381	NYSE	DRI	Wed, Sep 28, 2016	61.38	61.61	60.50	61.14
5380	NYSE	DRI	Tue, Sep 27, 2016	62.63	62.73	61.25	61.52
5379	NYSE	DRI	Mon, Sep 26, 2016	62.80	63.09	62.42	62.47
5378	NYSE	DRI	Fri, Sep 23, 2016	61.68	63.41	61.68	63.05
5377	NYSE	DRI	Thu, Sep 22, 2016	62.49	62.82	61.92	61.99
5376	NYSE	DRI	Wed, Sep 21, 2016	61.39	62.43	61.39	62.36
5375	NYSE	DRI	Tue, Sep 20, 2016	61.70	61.91	61.31	61.48
5374	NYSE	DRI	Mon, Sep 19, 2016	62.22	62.35	61.31	61.39
5373	NYSE	DRI	Fri, Sep 16, 2016	62.16	62.25	61.84	61.95
5372	NYSE	DRI	Thu, Sep 15, 2016	61.56	62.16	61.22	62.12
5371	NYSE	DRI	Wed, Sep 14, 2016	62.29	62.32	61.33	61.67
5370	NYSE	DRI	Tue, Sep 13, 2016	62.74	62.81	62.10	62.60
5369	NYSE	DRI	Mon, Sep 12, 2016	61.56	63.14	61.55	63.06
5368	NYSE	DRI	Fri, Sep 9, 2016	62.16	62.25	61.38	61.45
5367	NYSE	DRI	Thu, Sep 8, 2016	62.94	63.12	62.41	62.42
5366	NYSE	DRI	Wed, Sep 7, 2016	62.28	63.18	62.19	62.93
5365	NYSE	DRI	Tue, Sep 6, 2016	62.54	62.86	62.05	62.57
5364	NYSE	DRI	Fri, Sep 2, 2016	62.07	62.71	62.07	62.33
5363	NYSE	DRI	Thu, Sep 1, 2016	61.65	61.90	61.16	61.89
5362	NYSE	DRI	Wed, Aug 31, 2016	60.98	61.79	60.89	61.64
5361	NYSE	DRI	Tue, Aug 30, 2016	61.32	61.35	60.83	60.88
5360	NYSE	DRI	Mon, Aug 29, 2016	61.10	61.67	61.01	61.24
5359	NYSE	DRI	Fri, Aug 26, 2016	62.71	63.15	60.91	61.19
5358	NYSE	DRI	Thu, Aug 25, 2016	62.96	63.21	62.83	63.00
5357	NYSE	DRI	Wed, Aug 24, 2016	62.63	63.22	62.51	62.96
5356	NYSE	DRI	Tue, Aug 23, 2016	61.91	62.52	61.77	62.46
5355	NYSE	DRI	Mon, Aug 22, 2016	61.63	61.78	61.23	61.48
5354	NYSE	DRI	Fri, Aug 19, 2016	62.40	62.46	61.59	61.63
5353	NYSE	DRI	Thu, Aug 18, 2016	62.28	62.74	62.12	62.62
5352	NYSE	DRI	Wed, Aug 17, 2016	62.34	62.48	61.92	62.42
5351	NYSE	DRI	Tue, Aug 16, 2016	62.23	62.62	61.97	62.27
5350	NYSE	DRI	Mon, Aug 15, 2016	62.67	62.98	62.34	62.37
5349	NYSE	DRI	Fri, Aug 12, 2016	62.52	63.17	62.46	62.75
5348	NYSE	DRI	Thu, Aug 11, 2016	62.00	62.73	61.66	62.67
5347	NYSE	DRI	Wed, Aug 10, 2016	62.15	62.27	61.44	61.54
5346	NYSE	DRI	Tue, Aug 9, 2016	61.87	62.61	61.86	62.31
5345	NYSE	DRI	Mon, Aug 8, 2016	62.75	62.75	61.89	62.17
5344	NYSE	DRI	Fri, Aug 5, 2016	61.29	62.53	61.20	62.42
5343	NYSE	DRI	Thu, Aug 4, 2016	60.95	61.60	60.82	61.05
5342	NYSE	DRI	Wed, Aug 3, 2016	60.15	60.83	59.93	60.72
5341	NYSE	DRI	Tue, Aug 2, 2016	61.38	61.64	60.26	60.26
5340	NYSE	DRI	Mon, Aug 1, 2016	61.47	62.10	61.18	61.70
5339	NYSE	DRI	Fri, Jul 29, 2016	61.08	61.72	60.82	61.56
5338	NYSE	DRI	Thu, Jul 28, 2016	59.52	61.25	59.50	61.13
5337	NYSE	DRI	Wed, Jul 27, 2016	60.65	60.92	59.67	59.68
5336	NYSE	DRI	Tue, Jul 26, 2016	62.19	62.52	60.61	60.72
5335	NYSE	DRI	Mon, Jul 25, 2016	62.68	63.21	62.48	63.14
5334	NYSE	DRI	Fri, Jul 22, 2016	62.11	62.85	62.00	62.56
5333	NYSE	DRI	Thu, Jul 21, 2016	62.54	62.77	61.82	61.99
5332	NYSE	DRI	Wed, Jul 20, 2016	62.56	62.95	62.42	62.68
5331	NYSE	DRI	Tue, Jul 19, 2016	62.44	62.61	62.26	62.38
5330	NYSE	DRI	Mon, Jul 18, 2016	62.48	62.67	62.21	62.31
5329	NYSE	DRI	Fri, Jul 15, 2016	63.19	63.27	62.45	62.48
5328	NYSE	DRI	Thu, Jul 14, 2016	63.17	63.87	62.85	63.15
5327	NYSE	DRI	Wed, Jul 13, 2016	62.17	62.85	62.17	62.68
5326	NYSE	DRI	Tue, Jul 12, 2016	62.97	62.97	62.40	62.80
5325	NYSE	DRI	Mon, Jul 11, 2016	62.43	62.88	62.07	62.62
5324	NYSE	DRI	Fri, Jul 8, 2016	62.17	62.69	61.85	62.03
5323	NYSE	DRI	Thu, Jul 7, 2016	61.70	62.46	61.68	62.07
5322	NYSE	DRI	Wed, Jul 6, 2016	61.60	62.58	61.52	61.66
5321	NYSE	DRI	Tue, Jul 5, 2016	62.50	62.94	61.38	61.49
5320	NYSE	DRI	Fri, Jul 1, 2016	63.17	63.81	62.53	63.00
5319	NYSE	DRI	Thu, Jun 30, 2016	64.09	64.27	62.53	63.34
5318	NYSE	DRI	Wed, Jun 29, 2016	65.79	66.45	65.35	65.96
5317	NYSE	DRI	Tue, Jun 28, 2016	65.20	65.51	64.47	65.24
5316	NYSE	DRI	Mon, Jun 27, 2016	66.35	66.54	64.51	64.94
5315	NYSE	DRI	Fri, Jun 24, 2016	66.73	67.73	66.58	66.84
5314	NYSE	DRI	Thu, Jun 23, 2016	67.67	67.99	67.42	67.98
5313	NYSE	DRI	Wed, Jun 22, 2016	67.31	67.36	66.95	67.18
5312	NYSE	DRI	Tue, Jun 21, 2016	67.58	67.71	67.02	67.20
5311	NYSE	DRI	Mon, Jun 20, 2016	67.92	68.25	67.56	67.71
5310	NYSE	DRI	Fri, Jun 17, 2016	67.37	67.64	66.87	67.47
5309	NYSE	DRI	Thu, Jun 16, 2016	67.25	67.68	67.08	67.53
5308	NYSE	DRI	Wed, Jun 15, 2016	67.27	68.12	66.82	67.49
5307	NYSE	DRI	Tue, Jun 14, 2016	67.64	68.50	67.63	68.08
5306	NYSE	DRI	Mon, Jun 13, 2016	67.53	68.15	67.34	67.73
5305	NYSE	DRI	Fri, Jun 10, 2016	67.94	68.16	67.56	67.81
5304	NYSE	DRI	Thu, Jun 9, 2016	67.51	68.68	67.43	68.33
5303	NYSE	DRI	Wed, Jun 8, 2016	67.31	67.56	67.12	67.39
5302	NYSE	DRI	Tue, Jun 7, 2016	67.58	67.79	67.22	67.45
5301	NYSE	DRI	Mon, Jun 6, 2016	67.82	67.88	66.96	67.35
5300	NYSE	DRI	Fri, Jun 3, 2016	67.47	67.87	67.19	67.75
5299	NYSE	DRI	Thu, Jun 2, 2016	67.25	67.98	66.98	67.80
5298	NYSE	DRI	Wed, Jun 1, 2016	67.56	68.26	67.33	67.43
5297	NYSE	DRI	Tue, May 31, 2016	67.60	67.90	67.06	67.83
5296	NYSE	DRI	Fri, May 27, 2016	67.49	67.97	67.27	67.48
5295	NYSE	DRI	Thu, May 26, 2016	66.70	67.66	66.54	67.28
5294	NYSE	DRI	Wed, May 25, 2016	65.87	66.54	65.30	66.25
5293	NYSE	DRI	Tue, May 24, 2016	65.10	66.04	64.95	65.80
5292	NYSE	DRI	Mon, May 23, 2016	66.17	66.21	64.96	65.00
5291	NYSE	DRI	Fri, May 20, 2016	66.00	66.43	65.46	66.15
5290	NYSE	DRI	Thu, May 19, 2016	62.89	65.91	62.89	65.90
5289	NYSE	DRI	Wed, May 18, 2016	63.51	64.08	62.30	63.04
5288	NYSE	DRI	Tue, May 17, 2016	63.90	64.73	63.45	63.90
5287	NYSE	DRI	Mon, May 16, 2016	63.12	63.43	62.74	63.28
5286	NYSE	DRI	Fri, May 13, 2016	63.55	64.06	62.87	63.31
5285	NYSE	DRI	Thu, May 12, 2016	63.36	64.15	62.96	63.81
5284	NYSE	DRI	Wed, May 11, 2016	64.43	64.65	62.99	63.12
5283	NYSE	DRI	Tue, May 10, 2016	64.47	64.70	63.79	64.66
5282	NYSE	DRI	Mon, May 9, 2016	62.49	64.65	62.46	64.45
5281	NYSE	DRI	Fri, May 6, 2016	62.88	63.09	61.90	62.49
5280	NYSE	DRI	Thu, May 5, 2016	63.53	64.02	62.82	62.97
5279	NYSE	DRI	Wed, May 4, 2016	63.19	64.10	63.16	63.93
5278	NYSE	DRI	Tue, May 3, 2016	63.29	64.10	63.15	63.48
5277	NYSE	DRI	Mon, May 2, 2016	62.41	63.65	62.27	63.61
5276	NYSE	DRI	Fri, Apr 29, 2016	63.07	63.36	61.99	62.25
5275	NYSE	DRI	Thu, Apr 28, 2016	63.04	63.63	62.11	63.15
5274	NYSE	DRI	Wed, Apr 27, 2016	63.69	63.98	63.20	63.64
5273	NYSE	DRI	Tue, Apr 26, 2016	63.47	64.02	63.42	63.86
5272	NYSE	DRI	Mon, Apr 25, 2016	63.14	63.60	63.03	63.46
5271	NYSE	DRI	Fri, Apr 22, 2016	62.75	63.41	62.51	63.30
5270	NYSE	DRI	Thu, Apr 21, 2016	63.45	64.15	62.79	62.79
5269	NYSE	DRI	Wed, Apr 20, 2016	63.28	63.89	63.07	63.14
5268	NYSE	DRI	Tue, Apr 19, 2016	63.72	63.90	62.75	63.19
5267	NYSE	DRI	Mon, Apr 18, 2016	64.50	64.96	64.31	64.79
5266	NYSE	DRI	Fri, Apr 15, 2016	64.98	65.15	64.10	64.20
5265	NYSE	DRI	Thu, Apr 14, 2016	65.48	65.66	64.55	64.85
5264	NYSE	DRI	Wed, Apr 13, 2016	66.00	66.39	65.25	65.58
5263	NYSE	DRI	Tue, Apr 12, 2016	64.80	66.11	64.80	65.88
5262	NYSE	DRI	Mon, Apr 11, 2016	65.25	66.10	64.73	64.74
5261	NYSE	DRI	Fri, Apr 8, 2016	65.01	65.01	64.00	64.79
5260	NYSE	DRI	Thu, Apr 7, 2016	64.85	66.43	64.33	64.68
5259	NYSE	DRI	Wed, Apr 6, 2016	65.25	66.39	64.90	64.49
5258	NYSE	DRI	Tue, Apr 5, 2016	67.34	67.34	67.34	64.80
5257	NYSE	DRI	Mon, Apr 4, 2016	67.41	68.62	66.49	67.34
5256	NYSE	DRI	Fri, Apr 1, 2016	66.16	67.36	66.16	67.04
5255	NYSE	DRI	Thu, Mar 31, 2016	66.38	66.76	65.59	66.30
5254	NYSE	DRI	Wed, Mar 30, 2016	67.14	67.21	65.94	66.58
5253	NYSE	DRI	Tue, Mar 29, 2016	66.47	66.82	66.12	66.63
5252	NYSE	DRI	Mon, Mar 28, 2016	66.09	66.97	65.94	66.47
5251	NYSE	DRI	Thu, Mar 24, 2016	66.47	66.47	65.29	65.77
5250	NYSE	DRI	Wed, Mar 23, 2016	66.78	67.19	66.30	66.52
5249	NYSE	DRI	Tue, Mar 22, 2016	67.19	67.36	66.42	66.65
5248	NYSE	DRI	Mon, Mar 21, 2016	67.29	67.50	66.95	67.22
5247	NYSE	DRI	Fri, Mar 18, 2016	67.55	68.15	67.18	67.29
5246	NYSE	DRI	Thu, Mar 17, 2016	67.36	67.99	66.81	67.58
5245	NYSE	DRI	Wed, Mar 16, 2016	66.87	67.95	66.19	67.56
5244	NYSE	DRI	Tue, Mar 15, 2016	67.78	67.78	67.78	66.84
5243	NYSE	DRI	Mon, Mar 14, 2016	67.50	68.01	67.13	67.78
5242	NYSE	DRI	Fri, Mar 11, 2016	67.44	68.26	67.22	67.57
5241	NYSE	DRI	Thu, Mar 10, 2016	66.93	66.93	66.93	67.12
5240	NYSE	DRI	Wed, Mar 9, 2016	64.58	64.58	64.58	66.93
5239	NYSE	DRI	Tue, Mar 8, 2016	64.79	65.22	64.46	64.58
5238	NYSE	DRI	Mon, Mar 7, 2016	64.76	65.34	64.50	65.15
5237	NYSE	DRI	Fri, Mar 4, 2016	64.82	64.82	64.82	64.93
5236	NYSE	DRI	Thu, Mar 3, 2016	64.68	64.68	64.68	64.82
5235	NYSE	DRI	Wed, Mar 2, 2016	63.96	64.73	63.93	64.68
5234	NYSE	DRI	Tue, Mar 1, 2016	63.88	63.88	63.88	64.25
5233	NYSE	DRI	Mon, Feb 29, 2016	63.47	64.23	63.19	63.88
5232	NYSE	DRI	Fri, Feb 26, 2016	63.69	64.36	63.45	63.74
5231	NYSE	DRI	Thu, Feb 25, 2016	63.37	63.88	62.86	63.74
5230	NYSE	DRI	Wed, Feb 24, 2016	62.42	63.47	61.45	63.32
5229	NYSE	DRI	Tue, Feb 23, 2016	62.37	63.86	62.01	62.86
5228	NYSE	DRI	Mon, Feb 22, 2016	61.57	62.45	61.34	62.14
5227	NYSE	DRI	Fri, Feb 19, 2016	61.53	61.83	60.26	61.19
5226	NYSE	DRI	Thu, Feb 18, 2016	61.22	61.86	60.62	61.52
5225	NYSE	DRI	Wed, Feb 17, 2016	59.64	61.65	59.40	61.54
5224	NYSE	DRI	Tue, Feb 16, 2016	58.81	59.99	58.66	59.54
5223	NYSE	DRI	Fri, Feb 12, 2016	57.63	59.04	57.19	58.67
5222	NYSE	DRI	Thu, Feb 11, 2016	57.08	57.95	55.77	57.14
5221	NYSE	DRI	Wed, Feb 10, 2016	59.00	59.08	57.58	57.59
5220	NYSE	DRI	Tue, Feb 9, 2016	58.70	59.15	57.98	58.48
5219	NYSE	DRI	Mon, Feb 8, 2016	58.70	59.81	58.22	59.54
5218	NYSE	DRI	Fri, Feb 5, 2016	61.20	61.45	58.81	58.99
5217	NYSE	DRI	Thu, Feb 4, 2016	61.65	62.09	61.00	61.52
5216	NYSE	DRI	Wed, Feb 3, 2016	62.35	62.51	60.54	61.93
5215	NYSE	DRI	Tue, Feb 2, 2016	62.65	63.38	61.69	62.15
5214	NYSE	DRI	Mon, Feb 1, 2016	62.84	63.88	62.06	63.33
5213	NYSE	DRI	Fri, Jan 29, 2016	62.70	63.24	61.59	63.06
5212	NYSE	DRI	Thu, Jan 28, 2016	62.56	63.98	62.26	63.26
5211	NYSE	DRI	Wed, Jan 27, 2016	62.25	63.16	61.81	62.59
5210	NYSE	DRI	Tue, Jan 26, 2016	61.20	62.69	60.91	62.66
5209	NYSE	DRI	Mon, Jan 25, 2016	62.10	62.59	61.31	61.47
5208	NYSE	DRI	Fri, Jan 22, 2016	60.90	62.23	60.77	61.93
5207	NYSE	DRI	Thu, Jan 21, 2016	59.50	60.74	58.89	60.32
5206	NYSE	DRI	Wed, Jan 20, 2016	59.92	60.33	57.95	59.67
5205	NYSE	DRI	Tue, Jan 19, 2016	61.02	61.51	60.35	60.83
5204	NYSE	DRI	Fri, Jan 15, 2016	60.58	60.94	58.97	60.23
5203	NYSE	DRI	Thu, Jan 14, 2016	61.85	62.01	60.20	61.67
5202	NYSE	DRI	Wed, Jan 13, 2016	62.48	63.18	61.83	61.86
5201	NYSE	DRI	Tue, Jan 12, 2016	62.32	62.60	61.40	62.51
5200	NYSE	DRI	Mon, Jan 11, 2016	62.39	62.66	61.59	61.96
5199	NYSE	DRI	Fri, Jan 8, 2016	62.65	63.39	61.88	62.01
5198	NYSE	DRI	Thu, Jan 7, 2016	62.28	63.16	62.07	62.48
5197	NYSE	DRI	Wed, Jan 6, 2016	62.83	63.61	62.56	62.92
5196	NYSE	DRI	Tue, Jan 5, 2016	63.49	63.89	62.71	63.89
5195	NYSE	DRI	Mon, Jan 4, 2016	62.88	63.07	62.33	62.75
5194	NYSE	DRI	Thu, Dec 31, 2015	64.13	64.24	63.58	63.64
5193	NYSE	DRI	Wed, Dec 30, 2015	64.55	64.86	64.22	64.29
5192	NYSE	DRI	Tue, Dec 29, 2015	64.67	64.88	64.37	64.45
5191	NYSE	DRI	Mon, Dec 28, 2015	64.56	64.72	63.55	64.30
5190	NYSE	DRI	Thu, Dec 24, 2015	64.45	64.84	64.30	64.56
5189	NYSE	DRI	Wed, Dec 23, 2015	64.35	64.90	64.14	64.50
5188	NYSE	DRI	Tue, Dec 22, 2015	64.11	64.38	63.26	64.08
5187	NYSE	DRI	Mon, Dec 21, 2015	62.91	63.98	62.71	63.70
5186	NYSE	DRI	Fri, Dec 18, 2015	59.63	63.04	59.48	62.50
5185	NYSE	DRI	Thu, Dec 17, 2015	59.40	60.05	58.39	58.39
5184	NYSE	DRI	Wed, Dec 16, 2015	59.49	60.14	58.21	59.29
5183	NYSE	DRI	Tue, Dec 15, 2015	58.96	59.60	58.33	59.00
5182	NYSE	DRI	Mon, Dec 14, 2015	57.88	59.19	57.64	58.59
5181	NYSE	DRI	Fri, Dec 11, 2015	57.07	57.89	56.97	57.77
5180	NYSE	DRI	Thu, Dec 10, 2015	58.22	58.70	57.58	57.75
5179	NYSE	DRI	Wed, Dec 9, 2015	58.59	59.74	57.99	58.09
5178	NYSE	DRI	Tue, Dec 8, 2015	58.46	59.72	58.24	59.18
5177	NYSE	DRI	Mon, Dec 7, 2015	57.50	59.13	57.50	58.92
5176	NYSE	DRI	Fri, Dec 4, 2015	55.53	57.61	55.36	57.43
5175	NYSE	DRI	Thu, Dec 3, 2015	56.42	56.97	55.01	55.20
5174	NYSE	DRI	Wed, Dec 2, 2015	56.49	56.76	56.06	56.30
5173	NYSE	DRI	Tue, Dec 1, 2015	56.60	56.76	56.13	56.72
5172	NYSE	DRI	Mon, Nov 30, 2015	56.89	57.06	56.02	56.17
5171	NYSE	DRI	Fri, Nov 27, 2015	57.15	57.28	56.76	57.05
5170	NYSE	DRI	Wed, Nov 25, 2015	56.34	57.21	56.21	56.85
5169	NYSE	DRI	Tue, Nov 24, 2015	55.57	56.34	54.89	56.33
5168	NYSE	DRI	Mon, Nov 23, 2015	55.10	56.57	55.10	56.35
5167	NYSE	DRI	Fri, Nov 20, 2015	54.63	55.32	54.57	55.13
5166	NYSE	DRI	Thu, Nov 19, 2015	54.24	54.83	53.89	54.42
5165	NYSE	DRI	Wed, Nov 18, 2015	53.80	54.24	53.52	53.99
5164	NYSE	DRI	Tue, Nov 17, 2015	54.10	55.32	53.83	53.93
5163	NYSE	DRI	Mon, Nov 16, 2015	54.17	54.33	53.51	53.97
5162	NYSE	DRI	Fri, Nov 13, 2015	55.09	55.40	54.25	54.34
5161	NYSE	DRI	Thu, Nov 12, 2015	56.12	58.65	55.04	55.13
5160	NYSE	DRI	Wed, Nov 11, 2015	55.02	55.99	54.45	55.51
5159	NYSE	DRI	Tue, Nov 10, 2015	55.19	55.19	53.38	54.68
5158	NYSE	DRI	Mon, Nov 9, 2015	55.03	55.20	53.54	54.94
5157	NYSE	DRI	Fri, Nov 6, 2015	55.10	55.30	54.48	55.26
5156	NYSE	DRI	Thu, Nov 5, 2015	55.02	55.36	54.63	55.32
5155	NYSE	DRI	Wed, Nov 4, 2015	56.07	56.27	54.33	55.00
5154	NYSE	DRI	Tue, Nov 3, 2015	55.77	56.07	55.69	56.01
5153	NYSE	DRI	Mon, Nov 2, 2015	55.52	56.31	55.30	56.11
5152	NYSE	DRI	Fri, Oct 30, 2015	56.05	56.30	55.38	55.42
5151	NYSE	DRI	Thu, Oct 29, 2015	57.66	57.66	55.62	55.90
5150	NYSE	DRI	Wed, Oct 28, 2015	56.83	58.10	56.63	58.07
5149	NYSE	DRI	Tue, Oct 27, 2015	57.39	58.01	56.42	56.61
5148	NYSE	DRI	Mon, Oct 26, 2015	57.29	58.01	57.18	57.94
5147	NYSE	DRI	Fri, Oct 23, 2015	57.73	57.91	56.56	57.23
5146	NYSE	DRI	Thu, Oct 22, 2015	56.77	57.41	55.94	57.39
5145	NYSE	DRI	Wed, Oct 21, 2015	57.14	57.50	55.87	56.23
5144	NYSE	DRI	Tue, Oct 20, 2015	58.58	58.75	57.04	57.07
5143	NYSE	DRI	Mon, Oct 19, 2015	58.70	59.28	58.34	58.83
5142	NYSE	DRI	Fri, Oct 16, 2015	57.29	58.44	57.11	58.33
5141	NYSE	DRI	Thu, Oct 15, 2015	57.12	57.33	56.04	57.13
5140	NYSE	DRI	Wed, Oct 14, 2015	59.51	59.72	56.81	57.09
5139	NYSE	DRI	Tue, Oct 13, 2015	59.13	60.12	59.10	59.47
5138	NYSE	DRI	Mon, Oct 12, 2015	59.43	59.94	59.17	59.32
5137	NYSE	DRI	Fri, Oct 9, 2015	59.64	60.17	59.32	59.71
5136	NYSE	DRI	Thu, Oct 8, 2015	58.96	60.15	58.46	59.78
5135	NYSE	DRI	Wed, Oct 7, 2015	60.21	60.51	59.06	59.48
5134	NYSE	DRI	Tue, Oct 6, 2015	61.18	61.63	60.67	60.84
5133	NYSE	DRI	Mon, Oct 5, 2015	61.72	61.76	60.88	61.31
5132	NYSE	DRI	Fri, Oct 2, 2015	60.62	61.35	60.04	61.35
5131	NYSE	DRI	Thu, Oct 1, 2015	61.37	61.78	60.62	61.27
5130	NYSE	DRI	Wed, Sep 30, 2015	61.39	62.01	60.60	61.37
5129	NYSE	DRI	Tue, Sep 29, 2015	61.15	61.48	60.19	60.79
5128	NYSE	DRI	Mon, Sep 28, 2015	63.25	63.31	60.83	60.99
5127	NYSE	DRI	Fri, Sep 25, 2015	64.18	64.57	63.02	63.36
5126	NYSE	DRI	Thu, Sep 24, 2015	63.38	64.18	62.63	63.99
5125	NYSE	DRI	Wed, Sep 23, 2015	62.61	63.98	62.40	63.67
5124	NYSE	DRI	Tue, Sep 22, 2015	61.97	62.46	60.25	62.40
5123	NYSE	DRI	Mon, Sep 21, 2015	62.53	63.22	62.41	62.92
5122	NYSE	DRI	Fri, Sep 18, 2015	62.35	63.11	61.85	62.20
5121	NYSE	DRI	Thu, Sep 17, 2015	62.05	63.92	61.86	62.93
5120	NYSE	DRI	Wed, Sep 16, 2015	62.80	62.92	61.04	62.08
5119	NYSE	DRI	Tue, Sep 15, 2015	63.00	63.27	62.12	62.72
5118	NYSE	DRI	Mon, Sep 14, 2015	63.09	63.49	62.65	62.86
5117	NYSE	DRI	Fri, Sep 11, 2015	62.29	62.92	61.80	62.89
5116	NYSE	DRI	Thu, Sep 10, 2015	61.86	62.71	61.61	62.38
5115	NYSE	DRI	Wed, Sep 9, 2015	63.59	63.59	61.62	61.75
5114	NYSE	DRI	Tue, Sep 8, 2015	62.70	63.13	62.00	63.06
5113	NYSE	DRI	Fri, Sep 4, 2015	61.35	62.04	61.01	61.59
5112	NYSE	DRI	Thu, Sep 3, 2015	61.95	62.37	61.80	61.97
5111	NYSE	DRI	Wed, Sep 2, 2015	60.92	61.75	60.63	61.75
5110	NYSE	DRI	Tue, Sep 1, 2015	59.92	60.64	59.72	60.06
5109	NYSE	DRI	Mon, Aug 31, 2015	61.72	61.79	60.86	60.90
5108	NYSE	DRI	Fri, Aug 28, 2015	61.55	62.29	61.08	61.83
5107	NYSE	DRI	Thu, Aug 27, 2015	61.35	62.41	60.83	61.65
5106	NYSE	DRI	Wed, Aug 26, 2015	61.11	61.36	59.50	61.03
5105	NYSE	DRI	Tue, Aug 25, 2015	60.89	61.93	59.79	59.83
5104	NYSE	DRI	Mon, Aug 24, 2015	60.04	63.05	59.04	59.79
5103	NYSE	DRI	Fri, Aug 21, 2015	63.64	63.96	62.52	62.84
5102	NYSE	DRI	Thu, Aug 20, 2015	64.53	65.28	64.07	64.12
5101	NYSE	DRI	Wed, Aug 19, 2015	63.88	65.19	63.76	64.71
5100	NYSE	DRI	Tue, Aug 18, 2015	65.09	65.48	64.11	64.12
5099	NYSE	DRI	Mon, Aug 17, 2015	64.46	65.20	64.29	64.98
5098	NYSE	DRI	Fri, Aug 14, 2015	64.50	64.82	64.17	64.80
5097	NYSE	DRI	Thu, Aug 13, 2015	63.34	65.06	63.32	64.43
5096	NYSE	DRI	Wed, Aug 12, 2015	62.98	63.36	62.19	63.32
5095	NYSE	DRI	Tue, Aug 11, 2015	63.23	63.84	62.97	63.55
5094	NYSE	DRI	Mon, Aug 10, 2015	64.62	64.99	63.58	63.67
5093	NYSE	DRI	Fri, Aug 7, 2015	63.49	64.34	62.68	64.26
5092	NYSE	DRI	Thu, Aug 6, 2015	66.57	67.00	62.89	63.40
5091	NYSE	DRI	Wed, Aug 5, 2015	66.37	67.60	66.37	67.08
5090	NYSE	DRI	Tue, Aug 4, 2015	66.18	66.29	65.79	66.25
5089	NYSE	DRI	Mon, Aug 3, 2015	66.16	66.23	65.49	66.18
5088	NYSE	DRI	Fri, Jul 31, 2015	66.25	66.74	65.66	66.05
5087	NYSE	DRI	Thu, Jul 30, 2015	65.44	66.31	64.83	66.08
5086	NYSE	DRI	Wed, Jul 29, 2015	65.26	65.97	64.87	65.53
5085	NYSE	DRI	Tue, Jul 28, 2015	64.75	64.91	64.27	64.86
5084	NYSE	DRI	Mon, Jul 27, 2015	65.32	65.44	64.52	64.75
5083	NYSE	DRI	Fri, Jul 24, 2015	67.28	67.28	65.27	65.43
5082	NYSE	DRI	Thu, Jul 23, 2015	67.16	67.69	66.68	67.04
5081	NYSE	DRI	Wed, Jul 22, 2015	65.47	67.26	65.38	66.79
5080	NYSE	DRI	Tue, Jul 21, 2015	65.29	65.46	64.69	65.38
5079	NYSE	DRI	Mon, Jul 20, 2015	65.09	66.01	65.01	65.32
5078	NYSE	DRI	Fri, Jul 17, 2015	65.29	65.34	64.76	65.00
5077	NYSE	DRI	Thu, Jul 16, 2015	64.20	65.37	64.02	65.32
5076	NYSE	DRI	Wed, Jul 15, 2015	64.86	64.88	63.89	63.92
5075	NYSE	DRI	Tue, Jul 14, 2015	64.81	64.94	64.35	64.78
5074	NYSE	DRI	Mon, Jul 13, 2015	65.09	65.35	64.67	64.80
5073	NYSE	DRI	Fri, Jul 10, 2015	64.78	64.80	64.13	64.61
5072	NYSE	DRI	Thu, Jul 9, 2015	64.65	65.25	64.01	64.08
5071	NYSE	DRI	Wed, Jul 8, 2015	63.63	64.01	63.23	63.43
5070	NYSE	DRI	Tue, Jul 7, 2015	63.46	64.67	63.12	64.56
5069	NYSE	DRI	Mon, Jul 6, 2015	62.89	63.33	62.60	63.30
5068	NYSE	DRI	Thu, Jul 2, 2015	63.27	63.48	62.60	62.96
5067	NYSE	DRI	Wed, Jul 1, 2015	64.19	64.26	62.73	62.88
5066	NYSE	DRI	Tue, Jun 30, 2015	64.42	64.47	63.41	63.65
5065	NYSE	DRI	Mon, Jun 29, 2015	64.58	64.93	63.72	63.75
5064	NYSE	DRI	Fri, Jun 26, 2015	64.11	65.37	63.79	65.33
5063	NYSE	DRI	Thu, Jun 25, 2015	64.06	64.54	63.73	63.78
5062	NYSE	DRI	Wed, Jun 24, 2015	61.96	64.05	61.73	63.43
5061	NYSE	DRI	Tue, Jun 23, 2015	65.40	65.72	62.11	62.13
5060	NYSE	DRI	Mon, Jun 22, 2015	62.11	62.23	61.68	62.12
5059	NYSE	DRI	Fri, Jun 19, 2015	61.78	62.15	61.44	61.67
5058	NYSE	DRI	Thu, Jun 18, 2015	61.57	62.14	61.37	61.93
5057	NYSE	DRI	Wed, Jun 17, 2015	60.77	61.19	60.71	61.12
5056	NYSE	DRI	Tue, Jun 16, 2015	61.04	61.32	60.70	60.84
5055	NYSE	DRI	Mon, Jun 15, 2015	60.59	61.07	59.84	61.01
5054	NYSE	DRI	Fri, Jun 12, 2015	60.77	61.28	60.16	60.99
5053	NYSE	DRI	Thu, Jun 11, 2015	60.07	60.54	59.85	60.04
5052	NYSE	DRI	Wed, Jun 10, 2015	58.23	60.10	58.12	59.95
5051	NYSE	DRI	Tue, Jun 9, 2015	58.37	58.53	57.99	58.21
5050	NYSE	DRI	Mon, Jun 8, 2015	58.04	58.69	57.78	58.57
5049	NYSE	DRI	Fri, Jun 5, 2015	57.50	58.10	57.02	58.06
5048	NYSE	DRI	Thu, Jun 4, 2015	58.35	58.44	57.50	57.66
5047	NYSE	DRI	Wed, Jun 3, 2015	58.41	58.60	57.98	58.49
5046	NYSE	DRI	Tue, Jun 2, 2015	58.78	58.96	58.21	58.26
5045	NYSE	DRI	Mon, Jun 1, 2015	58.69	59.13	58.25	58.92
5044	NYSE	DRI	Fri, May 29, 2015	58.40	58.88	57.89	58.69
5043	NYSE	DRI	Thu, May 28, 2015	58.13	58.74	57.95	58.15
5042	NYSE	DRI	Wed, May 27, 2015	57.90	58.65	57.83	58.13
5041	NYSE	DRI	Tue, May 26, 2015	57.93	58.05	57.13	57.47
5040	NYSE	DRI	Fri, May 22, 2015	57.94	58.12	57.65	57.98
5039	NYSE	DRI	Thu, May 21, 2015	57.45	57.91	57.36	57.82
5038	NYSE	DRI	Wed, May 20, 2015	58.24	58.24	57.55	57.65
5037	NYSE	DRI	Tue, May 19, 2015	57.50	58.56	57.22	58.32
5036	NYSE	DRI	Mon, May 18, 2015	57.12	57.50	56.90	57.37
5035	NYSE	DRI	Fri, May 15, 2015	56.97	57.28	56.84	57.24
5034	NYSE	DRI	Thu, May 14, 2015	56.53	56.90	56.02	56.76
5033	NYSE	DRI	Wed, May 13, 2015	57.07	57.41	56.11	56.20
5032	NYSE	DRI	Tue, May 12, 2015	56.99	57.28	56.30	57.02
5031	NYSE	DRI	Mon, May 11, 2015	57.16	57.89	57.13	57.45
5030	NYSE	DRI	Fri, May 8, 2015	56.94	58.04	56.94	57.27
5029	NYSE	DRI	Thu, May 7, 2015	55.36	56.74	55.21	56.47
5028	NYSE	DRI	Wed, May 6, 2015	55.44	55.75	54.89	55.19
5027	NYSE	DRI	Tue, May 5, 2015	56.53	56.56	55.27	55.29
5026	NYSE	DRI	Mon, May 4, 2015	57.32	57.61	56.52	56.57
5025	NYSE	DRI	Fri, May 1, 2015	57.46	57.74	57.19	57.30
5024	NYSE	DRI	Thu, Apr 30, 2015	57.42	57.86	56.86	57.10
5023	NYSE	DRI	Wed, Apr 29, 2015	58.87	58.88	57.65	57.69
5022	NYSE	DRI	Tue, Apr 28, 2015	58.90	59.44	58.65	59.43
5021	NYSE	DRI	Mon, Apr 27, 2015	60.00	60.13	58.96	59.04
5020	NYSE	DRI	Fri, Apr 24, 2015	59.16	60.16	58.75	60.00
5019	NYSE	DRI	Thu, Apr 23, 2015	58.63	59.10	58.13	58.93
5018	NYSE	DRI	Wed, Apr 22, 2015	58.46	58.57	58.06	58.38
5017	NYSE	DRI	Tue, Apr 21, 2015	58.40	58.68	57.89	58.46
5016	NYSE	DRI	Mon, Apr 20, 2015	58.48	58.64	58.21	58.40
5015	NYSE	DRI	Fri, Apr 17, 2015	59.06	59.15	58.11	58.15
5014	NYSE	DRI	Thu, Apr 16, 2015	60.00	60.30	59.31	59.48
5013	NYSE	DRI	Wed, Apr 15, 2015	60.89	61.16	60.03	60.04
5012	NYSE	DRI	Tue, Apr 14, 2015	61.33	61.44	60.69	60.80
5011	NYSE	DRI	Mon, Apr 13, 2015	61.21	62.17	61.21	61.43
5010	NYSE	DRI	Fri, Apr 10, 2015	60.54	62.10	60.52	61.59
5009	NYSE	DRI	Thu, Apr 9, 2015	60.19	60.45	59.52	60.15
5008	NYSE	DRI	Wed, Apr 8, 2015	59.04	60.47	59.02	60.43
5007	NYSE	DRI	Tue, Apr 7, 2015	59.72	59.76	59.11	59.33
5006	NYSE	DRI	Mon, Apr 6, 2015	60.14	60.43	59.50	59.59
5005	NYSE	DRI	Thu, Apr 2, 2015	60.80	60.91	60.24	60.40
5004	NYSE	DRI	Wed, Apr 1, 2015	61.90	61.95	60.31	60.41
5003	NYSE	DRI	Tue, Mar 31, 2015	62.18	62.89	62.06	62.09
5002	NYSE	DRI	Mon, Mar 30, 2015	62.09	62.62	61.95	62.16
5001	NYSE	DRI	Fri, Mar 27, 2015	61.28	62.08	60.97	61.83
5000	NYSE	DRI	Thu, Mar 26, 2015	61.18	61.52	60.47	61.12
4999	NYSE	DRI	Wed, Mar 25, 2015	62.49	62.68	61.49	61.52
4998	NYSE	DRI	Tue, Mar 24, 2015	61.86	63.02	61.86	62.44
4997	NYSE	DRI	Mon, Mar 23, 2015	60.67	62.68	60.43	61.98
4996	NYSE	DRI	Fri, Mar 20, 2015	60.33	60.66	58.72	59.77
4995	NYSE	DRI	Thu, Mar 19, 2015	58.37	58.87	58.08	58.09
4994	NYSE	DRI	Wed, Mar 18, 2015	58.67	58.87	57.86	58.37
4993	NYSE	DRI	Tue, Mar 17, 2015	58.12	58.74	57.78	58.67
4992	NYSE	DRI	Mon, Mar 16, 2015	56.90	58.17	56.89	58.12
4991	NYSE	DRI	Fri, Mar 13, 2015	56.96	57.30	56.27	56.50
4990	NYSE	DRI	Thu, Mar 12, 2015	55.61	57.03	55.49	56.89
4989	NYSE	DRI	Wed, Mar 11, 2015	55.94	56.06	55.24	55.27
4988	NYSE	DRI	Tue, Mar 10, 2015	56.48	56.58	55.70	55.94
4987	NYSE	DRI	Mon, Mar 9, 2015	56.23	56.93	56.16	56.73
4986	NYSE	DRI	Fri, Mar 6, 2015	57.16	57.31	56.01	56.15
4985	NYSE	DRI	Thu, Mar 5, 2015	56.35	57.79	56.35	57.50
4984	NYSE	DRI	Wed, Mar 4, 2015	56.81	57.05	56.28	56.31
4983	NYSE	DRI	Tue, Mar 3, 2015	57.50	57.55	56.89	57.21
4982	NYSE	DRI	Mon, Mar 2, 2015	57.34	58.09	57.20	57.65
4981	NYSE	DRI	Fri, Feb 27, 2015	57.69	57.80	57.24	57.31
4980	NYSE	DRI	Thu, Feb 26, 2015	57.67	57.75	57.35	57.65
4979	NYSE	DRI	Wed, Feb 25, 2015	56.86	57.75	56.81	57.59
4978	NYSE	DRI	Tue, Feb 24, 2015	56.20	57.02	55.80	56.89
4977	NYSE	DRI	Mon, Feb 23, 2015	55.87	56.13	55.72	56.04
4976	NYSE	DRI	Fri, Feb 20, 2015	55.79	55.96	55.55	55.70
4975	NYSE	DRI	Thu, Feb 19, 2015	55.67	56.10	55.53	55.80
4974	NYSE	DRI	Wed, Feb 18, 2015	55.02	55.79	54.95	55.67
4973	NYSE	DRI	Tue, Feb 17, 2015	55.08	55.29	54.79	55.02
4972	NYSE	DRI	Fri, Feb 13, 2015	54.78	55.30	54.34	55.27
4971	NYSE	DRI	Thu, Feb 12, 2015	54.23	55.02	53.66	54.99
4970	NYSE	DRI	Wed, Feb 11, 2015	54.73	54.95	54.14	54.45
4969	NYSE	DRI	Tue, Feb 10, 2015	54.24	54.84	53.21	54.67
4968	NYSE	DRI	Mon, Feb 9, 2015	53.87	54.22	53.63	53.88
4967	NYSE	DRI	Fri, Feb 6, 2015	54.59	54.94	54.10	54.31
4966	NYSE	DRI	Thu, Feb 5, 2015	54.55	54.97	54.27	54.60
4965	NYSE	DRI	Wed, Feb 4, 2015	54.24	54.91	54.12	54.32
4964	NYSE	DRI	Tue, Feb 3, 2015	53.86	54.46	53.37	54.41
4963	NYSE	DRI	Mon, Feb 2, 2015	54.89	54.95	53.02	53.74
4962	NYSE	DRI	Fri, Jan 30, 2015	55.21	55.44	54.60	54.96
4961	NYSE	DRI	Thu, Jan 29, 2015	54.64	55.72	54.02	55.71
4960	NYSE	DRI	Wed, Jan 28, 2015	55.09	55.60	54.33	54.37
4959	NYSE	DRI	Tue, Jan 27, 2015	55.23	55.72	54.89	54.99
4958	NYSE	DRI	Mon, Jan 26, 2015	54.84	55.81	54.83	55.67
4957	NYSE	DRI	Fri, Jan 23, 2015	54.61	55.01	54.51	54.82
4956	NYSE	DRI	Thu, Jan 22, 2015	53.71	54.63	53.48	54.57
4955	NYSE	DRI	Wed, Jan 21, 2015	52.85	53.44	52.79	53.40
4954	NYSE	DRI	Tue, Jan 20, 2015	53.27	53.31	52.72	53.05
4953	NYSE	DRI	Fri, Jan 16, 2015	52.51	53.06	51.94	52.92
4952	NYSE	DRI	Thu, Jan 15, 2015	53.13	53.38	52.52	52.63
4951	NYSE	DRI	Wed, Jan 14, 2015	53.12	53.19	52.50	53.08
4950	NYSE	DRI	Tue, Jan 13, 2015	53.99	54.17	52.57	53.05
4949	NYSE	DRI	Mon, Jan 12, 2015	53.79	54.08	53.34	53.58
4948	NYSE	DRI	Fri, Jan 9, 2015	54.68	55.05	53.55	53.63
4947	NYSE	DRI	Thu, Jan 8, 2015	54.42	54.79	54.10	54.75
4946	NYSE	DRI	Wed, Jan 7, 2015	51.96	53.94	51.60	53.90
4945	NYSE	DRI	Tue, Jan 6, 2015	52.78	53.07	51.53	52.10
4944	NYSE	DRI	Mon, Jan 5, 2015	52.19	52.40	51.75	51.93
4943	NYSE	DRI	Fri, Jan 2, 2015	52.83	53.24	52.05	52.31
4942	NYSE	DRI	Wed, Dec 31, 2014	52.94	53.36	52.47	52.50
4941	NYSE	DRI	Tue, Dec 30, 2014	52.55	53.05	52.51	52.64
4940	NYSE	DRI	Mon, Dec 29, 2014	52.16	52.83	52.01	52.70
4939	NYSE	DRI	Fri, Dec 26, 2014	52.34	52.77	52.16	52.29
4938	NYSE	DRI	Wed, Dec 24, 2014	52.45	52.64	52.25	52.31
4937	NYSE	DRI	Tue, Dec 23, 2014	52.62	52.82	52.34	52.39
4936	NYSE	DRI	Mon, Dec 22, 2014	51.53	52.59	51.53	52.50
4935	NYSE	DRI	Fri, Dec 19, 2014	51.79	51.93	51.30	51.37
4934	NYSE	DRI	Thu, Dec 18, 2014	51.49	51.69	51.16	51.68
4933	NYSE	DRI	Wed, Dec 17, 2014	51.82	52.24	50.10	51.11
4932	NYSE	DRI	Tue, Dec 16, 2014	51.02	51.13	49.98	50.06
4931	NYSE	DRI	Mon, Dec 15, 2014	52.08	52.71	51.11	51.22
4930	NYSE	DRI	Fri, Dec 12, 2014	51.56	52.19	51.20	51.38
4929	NYSE	DRI	Thu, Dec 11, 2014	51.82	52.26	51.68	51.78
4928	NYSE	DRI	Wed, Dec 10, 2014	51.70	52.65	51.46	51.49
4927	NYSE	DRI	Tue, Dec 9, 2014	51.85	52.19	51.52	51.85
4926	NYSE	DRI	Mon, Dec 8, 2014	52.34	52.74	52.07	52.45
4925	NYSE	DRI	Fri, Dec 5, 2014	51.87	52.43	51.87	52.40
4924	NYSE	DRI	Thu, Dec 4, 2014	52.08	52.24	51.70	51.80
4923	NYSE	DRI	Wed, Dec 3, 2014	51.28	52.19	51.19	52.03
4922	NYSE	DRI	Tue, Dec 2, 2014	51.75	52.16	51.45	51.51
4921	NYSE	DRI	Mon, Dec 1, 2014	50.94	51.89	50.86	51.50
4920	NYSE	DRI	Fri, Nov 28, 2014	50.35	51.23	50.30	51.03
4919	NYSE	DRI	Wed, Nov 26, 2014	49.31	50.05	49.24	50.02
4918	NYSE	DRI	Tue, Nov 25, 2014	50.48	50.73	49.21	49.24
4917	NYSE	DRI	Mon, Nov 24, 2014	50.14	50.51	50.00	50.47
4916	NYSE	DRI	Fri, Nov 21, 2014	50.39	50.46	49.97	50.01
4915	NYSE	DRI	Thu, Nov 20, 2014	49.57	50.22	49.57	49.96
4914	NYSE	DRI	Wed, Nov 19, 2014	49.62	50.05	49.61	49.79
4913	NYSE	DRI	Tue, Nov 18, 2014	49.62	49.87	49.53	49.76
4912	NYSE	DRI	Mon, Nov 17, 2014	50.02	50.12	49.63	49.63
4911	NYSE	DRI	Fri, Nov 14, 2014	50.42	50.75	49.99	50.05
4910	NYSE	DRI	Thu, Nov 13, 2014	50.61	50.90	50.32	50.52
4909	NYSE	DRI	Wed, Nov 12, 2014	49.77	50.73	49.73	50.47
4908	NYSE	DRI	Tue, Nov 11, 2014	49.11	50.00	49.11	49.89
4907	NYSE	DRI	Mon, Nov 10, 2014	47.82	48.64	47.66	48.63
4906	NYSE	DRI	Fri, Nov 7, 2014	47.82	48.18	47.55	47.91
4905	NYSE	DRI	Thu, Nov 6, 2014	47.01	47.66	46.96	47.55
4904	NYSE	DRI	Wed, Nov 5, 2014	47.41	47.60	47.05	47.18
4903	NYSE	DRI	Tue, Nov 4, 2014	46.56	47.26	46.55	47.22
4902	NYSE	DRI	Mon, Nov 3, 2014	46.39	46.64	46.11	46.54
4901	NYSE	DRI	Fri, Oct 31, 2014	46.36	46.39	46.07	46.37
4900	NYSE	DRI	Thu, Oct 30, 2014	45.43	46.02	43.80	45.83
4899	NYSE	DRI	Wed, Oct 29, 2014	46.44	46.54	45.17	45.61
4898	NYSE	DRI	Tue, Oct 28, 2014	46.18	47.04	46.18	46.59
4897	NYSE	DRI	Mon, Oct 27, 2014	45.68	46.17	45.68	46.04
4896	NYSE	DRI	Fri, Oct 24, 2014	45.03	45.74	45.01	45.71
4895	NYSE	DRI	Thu, Oct 23, 2014	44.77	45.31	44.60	45.04
4894	NYSE	DRI	Wed, Oct 22, 2014	44.24	44.66	44.24	44.34
4893	NYSE	DRI	Tue, Oct 21, 2014	43.90	44.41	43.54	44.25
4892	NYSE	DRI	Mon, Oct 20, 2014	43.53	43.98	43.36	43.97
4891	NYSE	DRI	Fri, Oct 17, 2014	43.54	44.06	43.27	43.59
4890	NYSE	DRI	Thu, Oct 16, 2014	42.64	43.63	42.56	43.30
4889	NYSE	DRI	Wed, Oct 15, 2014	42.23	43.42	41.82	43.20
4888	NYSE	DRI	Tue, Oct 14, 2014	42.41	43.54	42.41	43.10
4887	NYSE	DRI	Mon, Oct 13, 2014	43.00	43.00	42.14	42.16
4886	NYSE	DRI	Fri, Oct 10, 2014	44.14	45.24	43.28	43.31
4885	NYSE	DRI	Thu, Oct 9, 2014	44.43	45.03	44.03	44.12
4884	NYSE	DRI	Wed, Oct 8, 2014	44.51	44.86	44.09	44.76
4883	NYSE	DRI	Tue, Oct 7, 2014	45.40	45.61	44.82	44.83
4882	NYSE	DRI	Mon, Oct 6, 2014	46.24	46.30	45.68	45.71
4881	NYSE	DRI	Fri, Oct 3, 2014	46.45	46.55	46.19	46.20
4880	NYSE	DRI	Thu, Oct 2, 2014	45.94	46.47	45.80	46.10
4879	NYSE	DRI	Wed, Oct 1, 2014	45.95	46.06	45.37	45.62
4878	NYSE	DRI	Tue, Sep 30, 2014	46.59	46.69	45.89	46.08
4877	NYSE	DRI	Mon, Sep 29, 2014	46.21	46.66	46.06	46.56
4876	NYSE	DRI	Fri, Sep 26, 2014	45.87	46.66	45.82	46.47
4875	NYSE	DRI	Thu, Sep 25, 2014	46.16	46.31	45.85	45.92
4874	NYSE	DRI	Wed, Sep 24, 2014	45.18	46.39	45.17	46.32
4873	NYSE	DRI	Tue, Sep 23, 2014	45.25	45.33	44.82	45.08
4872	NYSE	DRI	Mon, Sep 22, 2014	45.64	45.82	45.10	45.19
4871	NYSE	DRI	Fri, Sep 19, 2014	45.45	45.98	45.42	45.84
4870	NYSE	DRI	Thu, Sep 18, 2014	44.57	45.12	44.26	45.08
4869	NYSE	DRI	Wed, Sep 17, 2014	44.33	44.76	44.32	44.58
4868	NYSE	DRI	Tue, Sep 16, 2014	44.62	44.74	44.23	44.36
4867	NYSE	DRI	Mon, Sep 15, 2014	43.03	44.73	42.82	44.72
4866	NYSE	DRI	Fri, Sep 12, 2014	43.84	44.26	42.34	42.60
4865	NYSE	DRI	Thu, Sep 11, 2014	42.77	43.30	42.58	43.24
4864	NYSE	DRI	Wed, Sep 10, 2014	42.73	42.87	42.38	42.77
4863	NYSE	DRI	Tue, Sep 9, 2014	43.01	43.11	42.63	42.78
4862	NYSE	DRI	Mon, Sep 8, 2014	42.85	43.55	42.81	43.01
4861	NYSE	DRI	Fri, Sep 5, 2014	42.81	43.05	42.61	43.04
4860	NYSE	DRI	Thu, Sep 4, 2014	42.54	43.06	42.52	42.83
4859	NYSE	DRI	Wed, Sep 3, 2014	42.94	42.98	42.44	42.62
4858	NYSE	DRI	Tue, Sep 2, 2014	42.36	43.81	42.36	42.76
4857	NYSE	DRI	Fri, Aug 29, 2014	42.19	42.55	42.09	42.37
4856	NYSE	DRI	Thu, Aug 28, 2014	42.20	42.57	42.00	42.22
4855	NYSE	DRI	Wed, Aug 27, 2014	42.76	42.78	42.46	42.49
4854	NYSE	DRI	Tue, Aug 26, 2014	42.46	42.83	42.43	42.63
4853	NYSE	DRI	Mon, Aug 25, 2014	42.77	42.90	42.41	42.58
4852	NYSE	DRI	Fri, Aug 22, 2014	42.57	42.72	42.47	42.60
4851	NYSE	DRI	Thu, Aug 21, 2014	42.54	42.66	42.41	42.49
4850	NYSE	DRI	Wed, Aug 20, 2014	42.45	42.96	42.33	42.47
4849	NYSE	DRI	Tue, Aug 19, 2014	42.42	42.73	42.34	42.56
4848	NYSE	DRI	Mon, Aug 18, 2014	41.81	42.31	41.79	42.27
4847	NYSE	DRI	Fri, Aug 15, 2014	42.29	42.33	41.22	41.52
4846	NYSE	DRI	Thu, Aug 14, 2014	41.92	42.46	41.87	42.17
4845	NYSE	DRI	Wed, Aug 13, 2014	41.53	41.98	41.33	41.90
4844	NYSE	DRI	Tue, Aug 12, 2014	41.48	41.80	41.27	41.51
4843	NYSE	DRI	Mon, Aug 11, 2014	42.31	42.37	41.83	41.95
4842	NYSE	DRI	Fri, Aug 8, 2014	41.83	42.37	41.83	42.27
4841	NYSE	DRI	Thu, Aug 7, 2014	42.34	42.47	41.79	41.90
4840	NYSE	DRI	Wed, Aug 6, 2014	41.97	42.45	41.96	42.01
4839	NYSE	DRI	Tue, Aug 5, 2014	42.63	43.34	42.27	42.34
4838	NYSE	DRI	Mon, Aug 4, 2014	41.85	42.93	41.79	42.86
4837	NYSE	DRI	Fri, Aug 1, 2014	41.79	42.08	41.48	41.78
4836	NYSE	DRI	Thu, Jul 31, 2014	41.85	42.00	41.47	41.86
4835	NYSE	DRI	Wed, Jul 30, 2014	41.97	42.08	41.28	41.47
4834	NYSE	DRI	Tue, Jul 29, 2014	41.47	42.08	41.31	41.98
4833	NYSE	DRI	Mon, Jul 28, 2014	39.96	40.39	39.88	40.22
4832	NYSE	DRI	Fri, Jul 25, 2014	40.52	40.59	39.96	39.99
4831	NYSE	DRI	Thu, Jul 24, 2014	39.81	40.66	39.62	40.55
4830	NYSE	DRI	Wed, Jul 23, 2014	39.59	39.91	39.41	39.84
4829	NYSE	DRI	Tue, Jul 22, 2014	39.65	39.80	39.45	39.60
4828	NYSE	DRI	Mon, Jul 21, 2014	39.60	39.70	39.19	39.42
4827	NYSE	DRI	Fri, Jul 18, 2014	39.20	39.95	39.17	39.74
4826	NYSE	DRI	Thu, Jul 17, 2014	39.17	39.32	39.00	39.18
4825	NYSE	DRI	Wed, Jul 16, 2014	39.52	39.63	39.21	39.30
4824	NYSE	DRI	Tue, Jul 15, 2014	39.70	39.83	39.07	39.47
4823	NYSE	DRI	Mon, Jul 14, 2014	39.92	40.00	39.63	39.73
4822	NYSE	DRI	Fri, Jul 11, 2014	40.05	40.05	39.58	39.79
4821	NYSE	DRI	Thu, Jul 10, 2014	40.44	40.61	39.99	40.08
4820	NYSE	DRI	Wed, Jul 9, 2014	40.69	41.02	40.58	40.86
4819	NYSE	DRI	Tue, Jul 8, 2014	40.74	40.81	40.49	40.61
4818	NYSE	DRI	Mon, Jul 7, 2014	41.43	41.48	41.01	41.29
4817	NYSE	DRI	Thu, Jul 3, 2014	41.46	41.63	41.43	41.48
4816	NYSE	DRI	Wed, Jul 2, 2014	41.28	41.50	41.23	41.42
4815	NYSE	DRI	Tue, Jul 1, 2014	41.62	41.76	41.34	41.39
4814	NYSE	DRI	Mon, Jun 30, 2014	41.76	41.88	41.29	41.43
4813	NYSE	DRI	Fri, Jun 27, 2014	41.88	42.03	41.66	41.78
4812	NYSE	DRI	Thu, Jun 26, 2014	41.69	42.07	41.46	41.99
4811	NYSE	DRI	Wed, Jun 25, 2014	41.81	41.83	41.61	41.70
4810	NYSE	DRI	Tue, Jun 24, 2014	42.56	42.56	41.83	41.88
4809	NYSE	DRI	Mon, Jun 23, 2014	42.44	42.78	41.66	42.77
4808	NYSE	DRI	Fri, Jun 20, 2014	42.56	43.46	42.34	42.60
4807	NYSE	DRI	Thu, Jun 19, 2014	44.67	44.92	44.14	44.34
4806	NYSE	DRI	Wed, Jun 18, 2014	44.19	44.57	43.94	44.52
4805	NYSE	DRI	Tue, Jun 17, 2014	44.64	44.71	44.23	44.40
4804	NYSE	DRI	Mon, Jun 16, 2014	44.36	44.90	44.30	44.74
4803	NYSE	DRI	Fri, Jun 13, 2014	44.17	44.58	44.00	44.48
4802	NYSE	DRI	Thu, Jun 12, 2014	44.95	45.08	43.87	44.17
4801	NYSE	DRI	Wed, Jun 11, 2014	45.03	45.21	44.86	45.12
4800	NYSE	DRI	Tue, Jun 10, 2014	45.48	45.59	44.69	45.09
4799	NYSE	DRI	Mon, Jun 9, 2014	45.72	45.85	45.50	45.59
4798	NYSE	DRI	Fri, Jun 6, 2014	45.49	45.85	45.35	45.75
4797	NYSE	DRI	Thu, Jun 5, 2014	44.92	45.61	44.69	45.41
4796	NYSE	DRI	Wed, Jun 4, 2014	44.88	44.95	44.58	44.85
4795	NYSE	DRI	Tue, Jun 3, 2014	45.17	45.17	44.56	44.99
4794	NYSE	DRI	Mon, Jun 2, 2014	44.91	45.39	44.70	45.34
4793	NYSE	DRI	Fri, May 30, 2014	44.59	44.91	44.41	44.88
4792	NYSE	DRI	Thu, May 29, 2014	45.18	45.18	44.57	44.66
4791	NYSE	DRI	Wed, May 28, 2014	44.57	45.17	44.47	44.93
4790	NYSE	DRI	Tue, May 27, 2014	44.51	44.81	44.40	44.55
4789	NYSE	DRI	Fri, May 23, 2014	44.27	44.59	44.22	44.37
4788	NYSE	DRI	Thu, May 22, 2014	43.56	44.51	43.35	44.33
4787	NYSE	DRI	Wed, May 21, 2014	43.06	43.72	42.98	43.60
4786	NYSE	DRI	Tue, May 20, 2014	43.59	43.88	42.91	42.96
4785	NYSE	DRI	Mon, May 19, 2014	43.32	43.94	43.08	43.86
4784	NYSE	DRI	Fri, May 16, 2014	44.25	44.42	43.23	43.42
4783	NYSE	DRI	Thu, May 15, 2014	45.04	45.49	44.75	45.39
4782	NYSE	DRI	Wed, May 14, 2014	45.49	45.66	44.92	45.19
4781	NYSE	DRI	Tue, May 13, 2014	45.33	45.67	45.26	45.54
4780	NYSE	DRI	Mon, May 12, 2014	44.79	45.39	44.76	45.31
4779	NYSE	DRI	Fri, May 9, 2014	44.22	44.61	44.09	44.53
4778	NYSE	DRI	Thu, May 8, 2014	44.07	44.55	44.04	44.22
4777	NYSE	DRI	Wed, May 7, 2014	44.22	44.25	43.91	44.05
4776	NYSE	DRI	Tue, May 6, 2014	43.90	44.31	43.84	44.08
4775	NYSE	DRI	Mon, May 5, 2014	44.22	44.45	43.80	43.97
4774	NYSE	DRI	Fri, May 2, 2014	44.57	44.99	44.42	44.48
4773	NYSE	DRI	Thu, May 1, 2014	44.52	44.60	44.29	44.44
4772	NYSE	DRI	Wed, Apr 30, 2014	44.76	44.82	44.37	44.51
4771	NYSE	DRI	Tue, Apr 29, 2014	44.92	45.00	44.51	44.96
4770	NYSE	DRI	Mon, Apr 28, 2014	44.92	45.16	44.21	44.65
4769	NYSE	DRI	Fri, Apr 25, 2014	44.66	44.83	44.36	44.70
4768	NYSE	DRI	Thu, Apr 24, 2014	45.26	45.27	44.75	44.87
4767	NYSE	DRI	Wed, Apr 23, 2014	44.43	45.53	44.23	45.04
4766	NYSE	DRI	Tue, Apr 22, 2014	43.27	44.90	43.09	44.65
4765	NYSE	DRI	Mon, Apr 21, 2014	43.40	43.40	42.83	43.15
4764	NYSE	DRI	Thu, Apr 17, 2014	44.09	44.20	43.20	43.40
4763	NYSE	DRI	Wed, Apr 16, 2014	43.78	44.01	43.22	44.00
4762	NYSE	DRI	Tue, Apr 15, 2014	44.16	44.39	43.27	43.34
4761	NYSE	DRI	Mon, Apr 14, 2014	43.57	44.46	43.49	44.16
4760	NYSE	DRI	Fri, Apr 11, 2014	44.05	44.30	43.37	43.39
4759	NYSE	DRI	Thu, Apr 10, 2014	45.04	45.73	44.26	44.26
4758	NYSE	DRI	Wed, Apr 9, 2014	44.57	45.04	44.34	45.03
4757	NYSE	DRI	Tue, Apr 8, 2014	44.67	44.87	44.33	44.48
4756	NYSE	DRI	Mon, Apr 7, 2014	45.77	45.93	45.10	45.19
4755	NYSE	DRI	Fri, Apr 4, 2014	46.56	47.01	45.83	45.88
4754	NYSE	DRI	Thu, Apr 3, 2014	46.68	46.74	46.26	46.54
4753	NYSE	DRI	Wed, Apr 2, 2014	46.17	46.68	46.04	46.64
4752	NYSE	DRI	Tue, Apr 1, 2014	45.62	46.51	45.49	46.10
4751	NYSE	DRI	Mon, Mar 31, 2014	45.59	45.66	45.34	45.45
4750	NYSE	DRI	Fri, Mar 28, 2014	45.06	45.51	44.87	45.33
4749	NYSE	DRI	Thu, Mar 27, 2014	45.51	45.60	44.77	44.94
4748	NYSE	DRI	Wed, Mar 26, 2014	45.44	45.66	45.38	45.50
4747	NYSE	DRI	Tue, Mar 25, 2014	45.60	45.62	45.03	45.41
4746	NYSE	DRI	Mon, Mar 24, 2014	45.44	45.57	44.52	45.38
4745	NYSE	DRI	Fri, Mar 21, 2014	44.77	45.61	44.34	45.36
4744	NYSE	DRI	Thu, Mar 20, 2014	43.92	44.47	43.75	44.14
4743	NYSE	DRI	Wed, Mar 19, 2014	44.31	44.56	43.66	43.95
4742	NYSE	DRI	Tue, Mar 18, 2014	44.50	44.64	44.25	44.30
4741	NYSE	DRI	Mon, Mar 17, 2014	44.35	44.86	44.13	44.50
4740	NYSE	DRI	Fri, Mar 14, 2014	43.79	44.42	43.79	44.07
4739	NYSE	DRI	Thu, Mar 13, 2014	45.25	45.37	43.51	43.88
4738	NYSE	DRI	Wed, Mar 12, 2014	44.65	45.16	44.34	45.07
4737	NYSE	DRI	Tue, Mar 11, 2014	44.99	45.24	44.77	44.91
4736	NYSE	DRI	Mon, Mar 10, 2014	44.74	45.20	44.59	44.84
4735	NYSE	DRI	Fri, Mar 7, 2014	44.00	44.79	43.81	44.73
4734	NYSE	DRI	Thu, Mar 6, 2014	43.17	44.03	43.08	43.80
4733	NYSE	DRI	Wed, Mar 5, 2014	43.68	43.68	42.89	42.93
4732	NYSE	DRI	Tue, Mar 4, 2014	43.65	43.65	42.97	43.54
4731	NYSE	DRI	Mon, Mar 3, 2014	44.04	44.32	43.04	43.28
4730	NYSE	DRI	Fri, Feb 28, 2014	44.69	45.77	44.45	45.72
4729	NYSE	DRI	Thu, Feb 27, 2014	44.70	44.83	44.43	44.57
4728	NYSE	DRI	Wed, Feb 26, 2014	45.48	45.68	44.70	44.77
4727	NYSE	DRI	Tue, Feb 25, 2014	45.78	45.89	45.27	45.30
4726	NYSE	DRI	Mon, Feb 24, 2014	45.71	45.85	45.22	45.68
4725	NYSE	DRI	Fri, Feb 21, 2014	45.31	45.88	45.08	45.68
4724	NYSE	DRI	Thu, Feb 20, 2014	43.98	45.34	43.88	45.22
4723	NYSE	DRI	Wed, Feb 19, 2014	43.75	44.37	43.58	43.84
4722	NYSE	DRI	Tue, Feb 18, 2014	43.95	44.01	43.46	43.88
4721	NYSE	DRI	Fri, Feb 14, 2014	43.11	43.47	43.03	43.32
4720	NYSE	DRI	Thu, Feb 13, 2014	43.11	43.40	42.99	43.13
4719	NYSE	DRI	Wed, Feb 12, 2014	43.71	43.98	43.37	43.42
4718	NYSE	DRI	Tue, Feb 11, 2014	43.35	43.98	43.28	43.72
4717	NYSE	DRI	Mon, Feb 10, 2014	43.14	43.81	42.98	43.35
4716	NYSE	DRI	Fri, Feb 7, 2014	43.11	43.25	42.62	43.21
4715	NYSE	DRI	Thu, Feb 6, 2014	42.44	43.15	42.43	42.82
4714	NYSE	DRI	Wed, Feb 5, 2014	42.47	42.60	42.13	42.37
4713	NYSE	DRI	Tue, Feb 4, 2014	42.80	43.00	42.50	42.72
4712	NYSE	DRI	Mon, Feb 3, 2014	44.31	44.42	42.31	42.37
4711	NYSE	DRI	Fri, Jan 31, 2014	43.93	44.65	43.66	44.27
4710	NYSE	DRI	Thu, Jan 30, 2014	44.34	44.50	43.97	44.32
4709	NYSE	DRI	Wed, Jan 29, 2014	44.68	44.85	43.77	44.03
4708	NYSE	DRI	Tue, Jan 28, 2014	44.98	45.58	44.88	44.91
4707	NYSE	DRI	Mon, Jan 27, 2014	45.00	45.42	44.74	44.98
4706	NYSE	DRI	Fri, Jan 24, 2014	45.33	45.77	44.86	44.86
4705	NYSE	DRI	Thu, Jan 23, 2014	45.21	45.83	44.83	45.75
4704	NYSE	DRI	Wed, Jan 22, 2014	45.90	46.11	45.32	45.56
4703	NYSE	DRI	Tue, Jan 21, 2014	46.00	46.29	45.19	45.46
4702	NYSE	DRI	Fri, Jan 17, 2014	46.47	46.51	45.54	45.63
4701	NYSE	DRI	Thu, Jan 16, 2014	46.49	47.28	46.34	46.78
4700	NYSE	DRI	Wed, Jan 15, 2014	45.95	46.48	45.74	46.45
4699	NYSE	DRI	Tue, Jan 14, 2014	45.61	45.95	45.43	45.81
4698	NYSE	DRI	Mon, Jan 13, 2014	46.61	46.67	45.42	45.51
4697	NYSE	DRI	Fri, Jan 10, 2014	46.20	46.88	46.13	46.67
4696	NYSE	DRI	Thu, Jan 9, 2014	46.16	46.36	45.83	45.97
4695	NYSE	DRI	Wed, Jan 8, 2014	46.19	46.60	45.94	46.21
4694	NYSE	DRI	Tue, Jan 7, 2014	46.82	47.32	46.82	47.08
4693	NYSE	DRI	Mon, Jan 6, 2014	47.07	47.17	46.26	46.57
4692	NYSE	DRI	Fri, Jan 3, 2014	47.66	47.91	47.30	47.47
4691	NYSE	DRI	Thu, Jan 2, 2014	48.51	48.66	47.72	47.74
4690	NYSE	DRI	Tue, Dec 31, 2013	48.76	48.98	48.50	48.68
4689	NYSE	DRI	Mon, Dec 30, 2013	48.60	49.10	48.42	48.77
4688	NYSE	DRI	Fri, Dec 27, 2013	48.94	49.11	48.50	48.65
4687	NYSE	DRI	Thu, Dec 26, 2013	48.37	48.72	48.28	48.64
4686	NYSE	DRI	Tue, Dec 24, 2013	48.58	48.77	48.34	48.36
4685	NYSE	DRI	Mon, Dec 23, 2013	46.56	49.15	46.07	48.67
4684	NYSE	DRI	Fri, Dec 20, 2013	45.64	45.75	45.25	45.75
4683	NYSE	DRI	Thu, Dec 19, 2013	46.37	46.40	44.19	45.68
4682	NYSE	DRI	Wed, Dec 18, 2013	46.97	47.39	46.69	47.39
4681	NYSE	DRI	Tue, Dec 17, 2013	46.79	47.46	46.53	46.86
4680	NYSE	DRI	Mon, Dec 16, 2013	46.33	47.23	46.29	46.82
4679	NYSE	DRI	Fri, Dec 13, 2013	46.19	46.31	45.95	46.23
4678	NYSE	DRI	Thu, Dec 12, 2013	46.12	46.27	45.39	46.01
4677	NYSE	DRI	Wed, Dec 11, 2013	46.35	46.54	45.81	46.09
4676	NYSE	DRI	Tue, Dec 10, 2013	46.75	46.90	46.31	46.41
4675	NYSE	DRI	Mon, Dec 9, 2013	46.95	47.17	46.63	46.81
4674	NYSE	DRI	Fri, Dec 6, 2013	46.97	47.23	46.90	46.99
4673	NYSE	DRI	Thu, Dec 5, 2013	46.78	47.00	46.51	46.62
4672	NYSE	DRI	Wed, Dec 4, 2013	46.64	46.99	46.43	46.76
4671	NYSE	DRI	Tue, Dec 3, 2013	47.06	47.21	46.39	46.74
4670	NYSE	DRI	Mon, Dec 2, 2013	47.63	47.83	47.08	47.38
4669	NYSE	DRI	Fri, Nov 29, 2013	47.97	48.02	47.53	47.75
4668	NYSE	DRI	Wed, Nov 27, 2013	47.62	48.10	47.51	47.90
4667	NYSE	DRI	Tue, Nov 26, 2013	47.83	48.06	47.61	47.66
4666	NYSE	DRI	Mon, Nov 25, 2013	48.41	48.43	47.91	47.92
4665	NYSE	DRI	Fri, Nov 22, 2013	47.91	48.34	47.74	48.24
4664	NYSE	DRI	Thu, Nov 21, 2013	47.68	48.16	47.20	47.97
4663	NYSE	DRI	Wed, Nov 20, 2013	47.27	47.83	47.20	47.42
4662	NYSE	DRI	Tue, Nov 19, 2013	47.45	47.63	46.91	47.24
4661	NYSE	DRI	Mon, Nov 18, 2013	47.92	48.08	47.37	47.59
4660	NYSE	DRI	Fri, Nov 15, 2013	47.17	48.25	47.04	47.91
4659	NYSE	DRI	Thu, Nov 14, 2013	46.73	47.24	46.67	47.15
4658	NYSE	DRI	Wed, Nov 13, 2013	46.13	46.86	46.05	46.75
4657	NYSE	DRI	Tue, Nov 12, 2013	46.44	46.70	46.27	46.49
4656	NYSE	DRI	Mon, Nov 11, 2013	46.67	47.01	46.42	46.70
4655	NYSE	DRI	Fri, Nov 8, 2013	46.69	46.85	46.48	46.71
4654	NYSE	DRI	Thu, Nov 7, 2013	47.47	47.57	46.57	46.69
4653	NYSE	DRI	Wed, Nov 6, 2013	47.46	47.65	47.18	47.51
4652	NYSE	DRI	Tue, Nov 5, 2013	46.54	47.43	46.36	47.42
4651	NYSE	DRI	Mon, Nov 4, 2013	46.18	46.58	46.13	46.55
4650	NYSE	DRI	Fri, Nov 1, 2013	46.24	46.33	45.78	46.10
4649	NYSE	DRI	Thu, Oct 31, 2013	46.67	46.70	46.02	46.14
4648	NYSE	DRI	Wed, Oct 30, 2013	47.16	47.19	46.60	46.77
4647	NYSE	DRI	Tue, Oct 29, 2013	46.44	47.13	46.33	47.10
4646	NYSE	DRI	Mon, Oct 28, 2013	46.37	46.37	45.90	46.14
4645	NYSE	DRI	Fri, Oct 25, 2013	46.22	46.33	45.80	46.29
4644	NYSE	DRI	Thu, Oct 24, 2013	45.68	46.16	45.53	46.11
4643	NYSE	DRI	Wed, Oct 23, 2013	46.27	46.45	45.59	45.70
4642	NYSE	DRI	Tue, Oct 22, 2013	46.65	46.77	46.45	46.52
4641	NYSE	DRI	Mon, Oct 21, 2013	46.54	46.65	46.36	46.62
4640	NYSE	DRI	Fri, Oct 18, 2013	46.62	46.85	46.40	46.62
4639	NYSE	DRI	Thu, Oct 17, 2013	45.26	47.22	44.48	46.38
4638	NYSE	DRI	Wed, Oct 16, 2013	45.88	45.94	45.19	45.36
4637	NYSE	DRI	Tue, Oct 15, 2013	45.47	46.05	45.29	45.68
4636	NYSE	DRI	Mon, Oct 14, 2013	44.93	45.71	44.78	45.63
4635	NYSE	DRI	Fri, Oct 11, 2013	44.40	45.23	44.11	45.22
4634	NYSE	DRI	Thu, Oct 10, 2013	44.31	44.67	43.68	44.57
4633	NYSE	DRI	Wed, Oct 9, 2013	41.41	45.82	40.91	44.39
4632	NYSE	DRI	Tue, Oct 8, 2013	41.45	42.00	41.16	41.44
4631	NYSE	DRI	Mon, Oct 7, 2013	41.52	41.63	41.06	41.09
4630	NYSE	DRI	Fri, Oct 4, 2013	41.20	41.83	41.13	41.83
4629	NYSE	DRI	Thu, Oct 3, 2013	41.54	41.59	40.68	41.14
4628	NYSE	DRI	Wed, Oct 2, 2013	41.58	41.74	41.31	41.70
4627	NYSE	DRI	Tue, Oct 1, 2013	41.48	42.00	41.47	41.96
4626	NYSE	DRI	Mon, Sep 30, 2013	41.46	41.71	41.23	41.45
4625	NYSE	DRI	Fri, Sep 27, 2013	41.38	41.86	41.34	41.82
4624	NYSE	DRI	Thu, Sep 26, 2013	41.28	41.58	40.97	41.58
4623	NYSE	DRI	Wed, Sep 25, 2013	41.56	41.59	41.17	41.19
4622	NYSE	DRI	Tue, Sep 24, 2013	41.51	41.71	41.23	41.57
4621	NYSE	DRI	Mon, Sep 23, 2013	41.02	41.47	40.10	41.42
4620	NYSE	DRI	Fri, Sep 20, 2013	42.51	42.83	40.94	40.99
4619	NYSE	DRI	Thu, Sep 19, 2013	44.57	44.59	43.80	44.14
4618	NYSE	DRI	Wed, Sep 18, 2013	44.32	44.60	44.01	44.60
4617	NYSE	DRI	Tue, Sep 17, 2013	43.69	44.64	43.66	44.40
4616	NYSE	DRI	Mon, Sep 16, 2013	43.71	44.11	43.61	43.74
4615	NYSE	DRI	Fri, Sep 13, 2013	43.26	43.47	42.79	43.31
4614	NYSE	DRI	Thu, Sep 12, 2013	43.33	43.69	43.03	43.17
4613	NYSE	DRI	Wed, Sep 11, 2013	42.93	43.37	42.81	43.37
4612	NYSE	DRI	Tue, Sep 10, 2013	42.85	43.05	42.69	42.86
4611	NYSE	DRI	Mon, Sep 9, 2013	42.54	42.91	42.54	42.67
4610	NYSE	DRI	Fri, Sep 6, 2013	42.43	42.89	42.00	42.49
4609	NYSE	DRI	Thu, Sep 5, 2013	41.83	42.26	41.83	41.96
4608	NYSE	DRI	Wed, Sep 4, 2013	41.36	42.00	41.22	41.88
4607	NYSE	DRI	Tue, Sep 3, 2013	41.85	41.99	40.93	41.38
4606	NYSE	DRI	Fri, Aug 30, 2013	41.42	41.59	41.19	41.38
4605	NYSE	DRI	Thu, Aug 29, 2013	41.54	41.88	41.49	41.68
4604	NYSE	DRI	Wed, Aug 28, 2013	41.50	41.95	41.29	41.51
4603	NYSE	DRI	Tue, Aug 27, 2013	41.70	41.97	41.47	41.60
4602	NYSE	DRI	Mon, Aug 26, 2013	42.23	42.42	41.96	42.02
4601	NYSE	DRI	Fri, Aug 23, 2013	42.31	42.51	41.74	42.09
4600	NYSE	DRI	Thu, Aug 22, 2013	42.23	42.65	42.13	42.33
4599	NYSE	DRI	Wed, Aug 21, 2013	42.53	42.94	41.81	42.02
4598	NYSE	DRI	Tue, Aug 20, 2013	42.73	43.40	42.62	42.84
4597	NYSE	DRI	Mon, Aug 19, 2013	42.91	43.03	42.54	42.67
4596	NYSE	DRI	Fri, Aug 16, 2013	42.81	43.07	42.62	42.90
4595	NYSE	DRI	Thu, Aug 15, 2013	43.34	43.41	42.68	42.84
4594	NYSE	DRI	Wed, Aug 14, 2013	43.87	43.92	43.48	43.66
4593	NYSE	DRI	Tue, Aug 13, 2013	44.04	44.07	43.62	44.00
4592	NYSE	DRI	Mon, Aug 12, 2013	44.22	44.37	43.93	44.11
4591	NYSE	DRI	Fri, Aug 9, 2013	44.37	44.74	44.25	44.38
4590	NYSE	DRI	Thu, Aug 8, 2013	44.65	44.75	44.30	44.36
4589	NYSE	DRI	Wed, Aug 7, 2013	44.08	44.76	44.01	44.48
4588	NYSE	DRI	Tue, Aug 6, 2013	44.45	44.91	44.05	44.10
4587	NYSE	DRI	Mon, Aug 5, 2013	44.50	44.62	43.97	44.43
4586	NYSE	DRI	Fri, Aug 2, 2013	44.50	44.74	44.18	44.66
4585	NYSE	DRI	Thu, Aug 1, 2013	44.22	44.72	44.16	44.38
4584	NYSE	DRI	Wed, Jul 31, 2013	43.89	44.43	43.85	43.92
4583	NYSE	DRI	Tue, Jul 30, 2013	43.99	44.18	43.78	43.89
4582	NYSE	DRI	Mon, Jul 29, 2013	43.88	44.17	43.71	43.89
4581	NYSE	DRI	Fri, Jul 26, 2013	43.15	43.83	43.12	43.81
4580	NYSE	DRI	Thu, Jul 25, 2013	43.11	43.35	42.77	43.33
4579	NYSE	DRI	Wed, Jul 24, 2013	44.06	44.16	43.11	43.32
4578	NYSE	DRI	Tue, Jul 23, 2013	44.27	44.32	43.93	44.06
4577	NYSE	DRI	Mon, Jul 22, 2013	44.29	44.49	44.00	44.07
4576	NYSE	DRI	Fri, Jul 19, 2013	44.91	44.94	44.28	44.31
4575	NYSE	DRI	Thu, Jul 18, 2013	44.59	44.87	44.59	44.83
4574	NYSE	DRI	Wed, Jul 17, 2013	45.13	45.29	44.23	44.38
4573	NYSE	DRI	Tue, Jul 16, 2013	45.44	45.74	44.84	45.08
4572	NYSE	DRI	Mon, Jul 15, 2013	45.04	45.83	45.04	45.80
4571	NYSE	DRI	Fri, Jul 12, 2013	45.30	45.54	45.06	45.16
4570	NYSE	DRI	Thu, Jul 11, 2013	46.00	46.11	45.04	45.26
4569	NYSE	DRI	Wed, Jul 10, 2013	46.39	46.46	45.25	45.62
4568	NYSE	DRI	Tue, Jul 9, 2013	46.57	46.78	46.34	46.46
4567	NYSE	DRI	Mon, Jul 8, 2013	45.76	46.47	45.76	46.31
4566	NYSE	DRI	Fri, Jul 5, 2013	45.97	46.08	45.52	45.96
4565	NYSE	DRI	Wed, Jul 3, 2013	45.34	45.76	45.08	45.63
4564	NYSE	DRI	Tue, Jul 2, 2013	45.34	45.84	45.25	45.59
4563	NYSE	DRI	Mon, Jul 1, 2013	45.42	45.92	45.23	45.34
4562	NYSE	DRI	Fri, Jun 28, 2013	44.23	45.42	43.97	45.20
4561	NYSE	DRI	Thu, Jun 27, 2013	44.71	45.03	44.16	44.24
4560	NYSE	DRI	Wed, Jun 26, 2013	44.23	44.71	44.06	44.37
4559	NYSE	DRI	Tue, Jun 25, 2013	44.31	44.36	43.61	43.94
4558	NYSE	DRI	Mon, Jun 24, 2013	44.31	44.38	43.37	43.90
4557	NYSE	DRI	Fri, Jun 21, 2013	45.61	45.67	43.68	44.88
4556	NYSE	DRI	Thu, Jun 20, 2013	46.93	47.14	45.65	45.87
4555	NYSE	DRI	Wed, Jun 19, 2013	47.70	48.04	47.06	47.12
4554	NYSE	DRI	Tue, Jun 18, 2013	47.23	47.74	47.12	47.57
4553	NYSE	DRI	Mon, Jun 17, 2013	47.40	47.59	46.98	47.25
4552	NYSE	DRI	Fri, Jun 14, 2013	47.65	47.78	46.98	47.05
4551	NYSE	DRI	Thu, Jun 13, 2013	47.20	47.90	46.96	47.71
4550	NYSE	DRI	Wed, Jun 12, 2013	48.59	48.62	46.63	47.16
4549	NYSE	DRI	Tue, Jun 11, 2013	48.61	49.08	48.41	48.56
4548	NYSE	DRI	Mon, Jun 10, 2013	48.85	49.47	48.54	48.94
4547	NYSE	DRI	Fri, Jun 7, 2013	47.94	48.65	47.81	48.56
4546	NYSE	DRI	Thu, Jun 6, 2013	47.21	47.77	47.08	47.74
4545	NYSE	DRI	Wed, Jun 5, 2013	47.63	47.63	46.97	47.22
4544	NYSE	DRI	Tue, Jun 4, 2013	47.22	48.27	47.22	47.71
4543	NYSE	DRI	Mon, Jun 3, 2013	46.48	47.11	46.47	47.06
4542	NYSE	DRI	Fri, May 31, 2013	46.96	47.34	46.37	46.38
4541	NYSE	DRI	Thu, May 30, 2013	47.52	47.65	46.92	46.99
4540	NYSE	DRI	Wed, May 29, 2013	47.48	47.74	47.29	47.38
4539	NYSE	DRI	Tue, May 28, 2013	47.68	47.99	47.47	47.75
4538	NYSE	DRI	Fri, May 24, 2013	47.21	47.46	47.01	47.31
4537	NYSE	DRI	Thu, May 23, 2013	46.79	47.67	46.62	47.65
4536	NYSE	DRI	Wed, May 22, 2013	47.97	48.15	47.00	47.12
4535	NYSE	DRI	Tue, May 21, 2013	47.96	48.12	47.77	48.04
4534	NYSE	DRI	Mon, May 20, 2013	47.85	48.13	47.57	47.86
4533	NYSE	DRI	Fri, May 17, 2013	47.31	47.84	47.20	47.84
4532	NYSE	DRI	Thu, May 16, 2013	48.13	48.13	47.24	47.26
4531	NYSE	DRI	Wed, May 15, 2013	48.03	48.54	48.00	48.27
4530	NYSE	DRI	Tue, May 14, 2013	47.66	48.17	47.32	48.14
4529	NYSE	DRI	Mon, May 13, 2013	47.89	48.12	47.52	47.60
4528	NYSE	DRI	Fri, May 10, 2013	47.49	48.09	47.49	47.96
4527	NYSE	DRI	Thu, May 9, 2013	47.82	47.84	47.17	47.45
4526	NYSE	DRI	Wed, May 8, 2013	47.46	47.74	47.23	47.74
4525	NYSE	DRI	Tue, May 7, 2013	47.48	47.70	47.18	47.60
4524	NYSE	DRI	Mon, May 6, 2013	47.23	47.64	47.15	47.38
4523	NYSE	DRI	Fri, May 3, 2013	47.01	47.73	46.93	47.30
4522	NYSE	DRI	Thu, May 2, 2013	46.28	47.00	46.09	46.86
4521	NYSE	DRI	Wed, May 1, 2013	46.05	46.53	46.01	46.28
4520	NYSE	DRI	Tue, Apr 30, 2013	45.94	46.23	45.68	46.23
4519	NYSE	DRI	Mon, Apr 29, 2013	45.80	45.80	45.40	45.56
4518	NYSE	DRI	Fri, Apr 26, 2013	45.51	45.97	45.42	45.66
4517	NYSE	DRI	Thu, Apr 25, 2013	45.47	46.02	45.35	45.64
4516	NYSE	DRI	Wed, Apr 24, 2013	44.82	45.40	44.73	45.08
4515	NYSE	DRI	Tue, Apr 23, 2013	44.08	44.96	43.94	44.66
4514	NYSE	DRI	Mon, Apr 22, 2013	43.88	44.04	43.41	43.93
4513	NYSE	DRI	Fri, Apr 19, 2013	43.95	44.03	43.59	43.78
4512	NYSE	DRI	Thu, Apr 18, 2013	43.75	43.90	43.20	43.72
4511	NYSE	DRI	Wed, Apr 17, 2013	43.97	44.09	43.31	43.67
4510	NYSE	DRI	Tue, Apr 16, 2013	44.07	44.39	43.66	44.27
4509	NYSE	DRI	Mon, Apr 15, 2013	44.88	45.19	43.59	43.71
4508	NYSE	DRI	Fri, Apr 12, 2013	44.53	45.12	44.50	45.00
4507	NYSE	DRI	Thu, Apr 11, 2013	44.85	45.26	44.44	44.62
4506	NYSE	DRI	Wed, Apr 10, 2013	44.18	45.09	44.09	44.92
4505	NYSE	DRI	Tue, Apr 9, 2013	44.71	44.96	43.57	43.97
4504	NYSE	DRI	Mon, Apr 8, 2013	44.76	45.00	44.32	44.68
4503	NYSE	DRI	Fri, Apr 5, 2013	45.28	45.40	44.71	45.25
4502	NYSE	DRI	Thu, Apr 4, 2013	45.51	45.99	45.49	45.74
4501	NYSE	DRI	Wed, Apr 3, 2013	46.13	46.56	45.22	45.32
4500	NYSE	DRI	Tue, Apr 2, 2013	45.82	46.11	45.77	45.96
4499	NYSE	DRI	Mon, Apr 1, 2013	46.33	46.33	45.52	45.58
4498	NYSE	DRI	Thu, Mar 28, 2013	45.30	46.44	45.26	46.28
4497	NYSE	DRI	Wed, Mar 27, 2013	45.22	45.42	44.88	45.36
4496	NYSE	DRI	Tue, Mar 26, 2013	45.18	45.39	44.78	45.39
4495	NYSE	DRI	Mon, Mar 25, 2013	44.96	45.59	44.68	45.11
4494	NYSE	DRI	Fri, Mar 22, 2013	43.70	44.65	43.57	44.43
4493	NYSE	DRI	Thu, Mar 21, 2013	43.48	43.92	43.27	43.84
4492	NYSE	DRI	Wed, Mar 20, 2013	43.67	44.03	43.38	43.64
4491	NYSE	DRI	Tue, Mar 19, 2013	43.79	43.88	43.37	43.57
4490	NYSE	DRI	Mon, Mar 18, 2013	43.83	43.99	43.46	43.77
4489	NYSE	DRI	Fri, Mar 15, 2013	43.55	44.35	43.54	44.21
4488	NYSE	DRI	Thu, Mar 14, 2013	43.89	43.99	43.56	43.77
4487	NYSE	DRI	Wed, Mar 13, 2013	42.90	44.03	42.90	43.88
4486	NYSE	DRI	Tue, Mar 12, 2013	42.65	42.95	42.58	42.92
4485	NYSE	DRI	Mon, Mar 11, 2013	42.25	42.68	42.14	42.61
4484	NYSE	DRI	Fri, Mar 8, 2013	42.70	42.71	42.02	42.38
4483	NYSE	DRI	Thu, Mar 7, 2013	42.32	42.57	41.96	42.51
4482	NYSE	DRI	Wed, Mar 6, 2013	41.77	42.50	41.77	42.32
4481	NYSE	DRI	Tue, Mar 5, 2013	41.64	41.87	41.49	41.74
4480	NYSE	DRI	Mon, Mar 4, 2013	41.35	41.77	41.33	41.43
4479	NYSE	DRI	Fri, Mar 1, 2013	41.14	41.38	40.68	41.35
4478	NYSE	DRI	Thu, Feb 28, 2013	41.93	41.94	41.34	41.43
4477	NYSE	DRI	Wed, Feb 27, 2013	41.38	42.19	41.26	41.93
4476	NYSE	DRI	Tue, Feb 26, 2013	40.20	41.19	40.12	41.00
4475	NYSE	DRI	Mon, Feb 25, 2013	41.38	41.68	40.50	40.52
4474	NYSE	DRI	Fri, Feb 22, 2013	40.41	41.77	40.35	41.40
4473	NYSE	DRI	Thu, Feb 21, 2013	40.14	40.56	39.50	40.06
4472	NYSE	DRI	Wed, Feb 20, 2013	40.58	40.95	40.12	40.16
4471	NYSE	DRI	Tue, Feb 19, 2013	40.56	41.06	40.34	40.52
4470	NYSE	DRI	Fri, Feb 15, 2013	40.74	41.17	40.35	40.43
4469	NYSE	DRI	Thu, Feb 14, 2013	40.99	41.11	40.63	40.76
4468	NYSE	DRI	Wed, Feb 13, 2013	41.49	41.55	40.79	41.06
4467	NYSE	DRI	Tue, Feb 12, 2013	42.09	42.11	41.61	41.91
4466	NYSE	DRI	Mon, Feb 11, 2013	42.36	42.53	42.06	42.16
4465	NYSE	DRI	Fri, Feb 8, 2013	42.45	42.45	42.07	42.41
4464	NYSE	DRI	Thu, Feb 7, 2013	42.41	42.82	42.16	42.36
4463	NYSE	DRI	Wed, Feb 6, 2013	41.90	42.40	41.73	42.37
4462	NYSE	DRI	Tue, Feb 5, 2013	42.12	42.36	41.89	41.94
4461	NYSE	DRI	Mon, Feb 4, 2013	41.86	42.44	41.65	42.02
4460	NYSE	DRI	Fri, Feb 1, 2013	41.68	42.25	41.46	41.94
4459	NYSE	DRI	Thu, Jan 31, 2013	41.64	41.74	41.29	41.64
4458	NYSE	DRI	Wed, Jan 30, 2013	41.10	41.96	41.01	41.72
4457	NYSE	DRI	Tue, Jan 29, 2013	41.10	41.30	40.87	41.18
4456	NYSE	DRI	Mon, Jan 28, 2013	41.06	41.30	40.96	41.10
4455	NYSE	DRI	Fri, Jan 25, 2013	41.22	41.24	40.71	41.07
4454	NYSE	DRI	Thu, Jan 24, 2013	40.84	41.31	40.78	41.02
4453	NYSE	DRI	Wed, Jan 23, 2013	40.99	41.27	40.74	40.74
4452	NYSE	DRI	Tue, Jan 22, 2013	40.36	41.26	40.05	41.07
4451	NYSE	DRI	Fri, Jan 18, 2013	40.63	40.84	40.54	40.63
4450	NYSE	DRI	Thu, Jan 17, 2013	40.80	40.99	40.39	40.64
4449	NYSE	DRI	Wed, Jan 16, 2013	40.54	40.66	40.12	40.62
4448	NYSE	DRI	Tue, Jan 15, 2013	39.99	40.67	39.98	40.59
4447	NYSE	DRI	Mon, Jan 14, 2013	40.25	40.35	39.92	39.97
4446	NYSE	DRI	Fri, Jan 11, 2013	40.52	40.60	39.81	40.22
4445	NYSE	DRI	Thu, Jan 10, 2013	41.19	41.19	40.25	40.51
4444	NYSE	DRI	Wed, Jan 9, 2013	40.65	41.03	40.58	41.01
4443	NYSE	DRI	Tue, Jan 8, 2013	40.51	40.68	40.21	40.57
4442	NYSE	DRI	Mon, Jan 7, 2013	41.63	41.63	40.97	41.23
4441	NYSE	DRI	Fri, Jan 4, 2013	40.28	41.71	40.28	41.60
4440	NYSE	DRI	Thu, Jan 3, 2013	40.37	40.53	40.02	40.15
4439	NYSE	DRI	Wed, Jan 2, 2013	40.90	41.10	40.14	40.65
4438	NYSE	DRI	Mon, Dec 31, 2012	39.62	40.37	39.54	40.36
4437	NYSE	DRI	Fri, Dec 28, 2012	39.64	40.03	39.58	39.79
4436	NYSE	DRI	Thu, Dec 27, 2012	39.91	40.08	39.51	39.98
4435	NYSE	DRI	Wed, Dec 26, 2012	40.29	40.29	39.72	39.86
4434	NYSE	DRI	Mon, Dec 24, 2012	40.46	40.46	39.96	40.17
4433	NYSE	DRI	Fri, Dec 21, 2012	40.36	40.69	39.88	40.41
4432	NYSE	DRI	Thu, Dec 20, 2012	41.83	42.00	40.52	40.72
4431	NYSE	DRI	Wed, Dec 19, 2012	42.48	42.48	41.91	41.91
4430	NYSE	DRI	Tue, Dec 18, 2012	42.12	42.51	41.88	42.29
4429	NYSE	DRI	Mon, Dec 17, 2012	41.61	42.21	41.40	41.98
4428	NYSE	DRI	Fri, Dec 14, 2012	41.13	41.72	40.94	41.60
4427	NYSE	DRI	Thu, Dec 13, 2012	40.72	41.29	40.53	41.12
4426	NYSE	DRI	Wed, Dec 12, 2012	41.72	41.72	40.66	41.01
4425	NYSE	DRI	Tue, Dec 11, 2012	42.09	42.15	41.26	41.47
4424	NYSE	DRI	Mon, Dec 10, 2012	41.79	42.21	41.69	41.91
4423	NYSE	DRI	Fri, Dec 7, 2012	42.20	42.37	41.53	41.78
4422	NYSE	DRI	Thu, Dec 6, 2012	42.09	42.40	41.85	42.12
4421	NYSE	DRI	Wed, Dec 5, 2012	42.12	42.40	41.77	42.26
4420	NYSE	DRI	Tue, Dec 4, 2012	42.98	43.50	41.71	42.44
4419	NYSE	DRI	Mon, Dec 3, 2012	47.58	47.74	46.89	46.94
4418	NYSE	DRI	Fri, Nov 30, 2012	47.70	47.74	47.17	47.35
4417	NYSE	DRI	Thu, Nov 29, 2012	48.31	48.52	47.92	48.04
4416	NYSE	DRI	Wed, Nov 28, 2012	47.35	48.22	46.65	48.22
4415	NYSE	DRI	Tue, Nov 27, 2012	47.70	47.89	47.28	47.41
4414	NYSE	DRI	Mon, Nov 26, 2012	47.67	47.86	47.11	47.67
4413	NYSE	DRI	Fri, Nov 23, 2012	47.24	48.01	47.24	47.93
4412	NYSE	DRI	Wed, Nov 21, 2012	47.01	47.36	46.79	47.07
4411	NYSE	DRI	Tue, Nov 20, 2012	46.48	47.22	46.42	47.00
4410	NYSE	DRI	Mon, Nov 19, 2012	46.02	46.57	45.80	46.47
4409	NYSE	DRI	Fri, Nov 16, 2012	45.30	45.65	44.77	45.60
4408	NYSE	DRI	Thu, Nov 15, 2012	45.00	45.70	44.95	45.20
4407	NYSE	DRI	Wed, Nov 14, 2012	46.00	46.25	45.00	45.08
4406	NYSE	DRI	Tue, Nov 13, 2012	45.78	46.38	45.53	45.89
4405	NYSE	DRI	Mon, Nov 12, 2012	46.30	46.30	45.68	46.00
4404	NYSE	DRI	Fri, Nov 9, 2012	45.93	46.37	45.62	46.21
4403	NYSE	DRI	Thu, Nov 8, 2012	47.11	47.23	45.80	45.98
4402	NYSE	DRI	Wed, Nov 7, 2012	48.05	48.12	47.14	47.22
4401	NYSE	DRI	Tue, Nov 6, 2012	47.67	48.54	47.50	48.42
4400	NYSE	DRI	Mon, Nov 5, 2012	46.97	47.49	46.59	47.47
4399	NYSE	DRI	Fri, Nov 2, 2012	47.88	48.01	47.06	47.13
4398	NYSE	DRI	Thu, Nov 1, 2012	47.39	47.86	47.17	47.64
4397	NYSE	DRI	Wed, Oct 31, 2012	47.37	47.58	46.67	47.12
4396	NYSE	DRI	Fri, Oct 26, 2012	47.22	47.22	46.77	47.05
4395	NYSE	DRI	Thu, Oct 25, 2012	47.06	47.42	46.51	47.15
4394	NYSE	DRI	Wed, Oct 24, 2012	48.03	48.03	46.37	46.72
4393	NYSE	DRI	Tue, Oct 23, 2012	47.39	47.99	47.23	47.86
4392	NYSE	DRI	Mon, Oct 22, 2012	48.19	48.24	47.58	48.05
4391	NYSE	DRI	Fri, Oct 19, 2012	49.17	49.17	47.77	48.20
4390	NYSE	DRI	Thu, Oct 18, 2012	49.16	49.52	49.01	49.44
4389	NYSE	DRI	Wed, Oct 17, 2012	49.63	50.05	49.32	49.34
4388	NYSE	DRI	Tue, Oct 16, 2012	48.92	49.59	48.76	49.47
4387	NYSE	DRI	Mon, Oct 15, 2012	48.82	48.94	48.32	48.51
4386	NYSE	DRI	Fri, Oct 12, 2012	48.89	49.15	48.61	48.67
4385	NYSE	DRI	Thu, Oct 11, 2012	49.07	49.07	48.60	48.75
4384	NYSE	DRI	Wed, Oct 10, 2012	49.34	49.70	48.90	48.96
4383	NYSE	DRI	Tue, Oct 9, 2012	49.41	49.58	48.86	49.02
4382	NYSE	DRI	Mon, Oct 8, 2012	49.26	49.66	49.08	49.34
4381	NYSE	DRI	Fri, Oct 5, 2012	50.02	50.05	49.06	49.33
4380	NYSE	DRI	Thu, Oct 4, 2012	50.14	50.27	49.71	50.18
4379	NYSE	DRI	Wed, Oct 3, 2012	49.79	50.19	49.53	49.86
4378	NYSE	DRI	Tue, Oct 2, 2012	50.06	50.09	49.48	49.67
4377	NYSE	DRI	Mon, Oct 1, 2012	50.05	50.31	49.65	49.79
4376	NYSE	DRI	Fri, Sep 28, 2012	49.77	50.00	49.27	49.92
4375	NYSE	DRI	Thu, Sep 27, 2012	50.13	50.45	49.93	50.05
4374	NYSE	DRI	Wed, Sep 26, 2012	50.10	50.30	49.73	49.94
4373	NYSE	DRI	Tue, Sep 25, 2012	50.90	50.90	50.00	50.01
4372	NYSE	DRI	Mon, Sep 24, 2012	50.39	51.10	50.18	50.71
4371	NYSE	DRI	Fri, Sep 21, 2012	50.91	51.87	50.75	51.23
4370	NYSE	DRI	Thu, Sep 20, 2012	49.25	49.28	48.69	49.00
4369	NYSE	DRI	Wed, Sep 19, 2012	49.10	49.77	48.57	49.52
4368	NYSE	DRI	Tue, Sep 18, 2012	48.61	49.22	48.47	49.11
4367	NYSE	DRI	Mon, Sep 17, 2012	48.41	48.81	48.25	48.78
4366	NYSE	DRI	Fri, Sep 14, 2012	49.16	49.36	48.36	48.39
4365	NYSE	DRI	Thu, Sep 13, 2012	48.44	49.25	48.07	49.10
4364	NYSE	DRI	Wed, Sep 12, 2012	48.55	49.21	48.42	48.87
4363	NYSE	DRI	Tue, Sep 11, 2012	48.27	48.73	48.07	48.25
4362	NYSE	DRI	Mon, Sep 10, 2012	47.81	48.58	47.81	48.30
4361	NYSE	DRI	Fri, Sep 7, 2012	47.91	48.16	47.71	47.90
4360	NYSE	DRI	Thu, Sep 6, 2012	47.02	48.01	46.86	47.92
4359	NYSE	DRI	Wed, Sep 5, 2012	46.43	46.90	46.22	46.62
4358	NYSE	DRI	Tue, Sep 4, 2012	46.40	46.66	45.94	46.35
4357	NYSE	DRI	Fri, Aug 31, 2012	47.11	47.14	46.44	46.52
4356	NYSE	DRI	Thu, Aug 30, 2012	46.97	47.23	46.66	46.74
4355	NYSE	DRI	Wed, Aug 29, 2012	46.77	47.24	46.77	46.99
4354	NYSE	DRI	Tue, Aug 28, 2012	46.73	47.07	46.54	46.64
4353	NYSE	DRI	Mon, Aug 27, 2012	47.05	47.13	46.69	46.71
4352	NYSE	DRI	Fri, Aug 24, 2012	46.11	46.91	45.93	46.88
4351	NYSE	DRI	Thu, Aug 23, 2012	46.84	46.84	46.04	46.07
4350	NYSE	DRI	Wed, Aug 22, 2012	47.60	47.74	46.99	47.32
4349	NYSE	DRI	Tue, Aug 21, 2012	47.84	48.11	47.39	47.59
4348	NYSE	DRI	Mon, Aug 20, 2012	48.12	48.20	47.60	47.87
4347	NYSE	DRI	Fri, Aug 17, 2012	48.33	48.35	47.98	48.24
4346	NYSE	DRI	Thu, Aug 16, 2012	47.81	48.31	47.79	48.21
4345	NYSE	DRI	Wed, Aug 15, 2012	47.91	48.43	47.61	47.78
4344	NYSE	DRI	Tue, Aug 14, 2012	47.60	48.23	47.48	47.82
4343	NYSE	DRI	Mon, Aug 13, 2012	47.33	47.39	46.95	47.34
4342	NYSE	DRI	Fri, Aug 10, 2012	47.31	47.52	46.91	47.32
4341	NYSE	DRI	Thu, Aug 9, 2012	48.00	48.16	47.52	47.56
4340	NYSE	DRI	Wed, Aug 8, 2012	47.23	47.94	46.97	47.88
4339	NYSE	DRI	Tue, Aug 7, 2012	47.63	48.23	47.48	47.56
4338	NYSE	DRI	Mon, Aug 6, 2012	46.99	47.70	46.98	47.31
4337	NYSE	DRI	Fri, Aug 3, 2012	46.56	47.40	46.26	46.97
4336	NYSE	DRI	Thu, Aug 2, 2012	45.67	46.05	45.38	45.85
4335	NYSE	DRI	Wed, Aug 1, 2012	46.08	45.93	45.93	45.93
4334	NYSE	DRI	Tue, Jul 31, 2012	46.32	46.52	45.68	45.83
4333	NYSE	DRI	Mon, Jul 30, 2012	46.55	46.71	45.83	46.43
4332	NYSE	DRI	Fri, Jul 27, 2012	45.76	46.83	45.76	46.55
4331	NYSE	DRI	Thu, Jul 26, 2012	44.65	45.78	44.65	45.66
4330	NYSE	DRI	Wed, Jul 25, 2012	44.58	44.58	43.68	43.92
4329	NYSE	DRI	Tue, Jul 24, 2012	44.82	45.01	43.80	44.05
4328	NYSE	DRI	Mon, Jul 23, 2012	45.14	45.29	44.37	44.68
4327	NYSE	DRI	Fri, Jul 20, 2012	45.74	45.86	45.24	45.76
4326	NYSE	DRI	Thu, Jul 19, 2012	45.98	47.02	45.94	46.64
4325	NYSE	DRI	Wed, Jul 18, 2012	45.76	46.38	45.46	46.10
4324	NYSE	DRI	Tue, Jul 17, 2012	45.22	45.97	45.16	45.93
4323	NYSE	DRI	Mon, Jul 16, 2012	44.97	45.65	44.93	45.06
4322	NYSE	DRI	Fri, Jul 13, 2012	44.45	45.39	44.35	44.97
4321	NYSE	DRI	Thu, Jul 12, 2012	44.91	45.32	44.42	44.95
4320	NYSE	DRI	Wed, Jul 11, 2012	45.46	45.72	44.84	45.11
4319	NYSE	DRI	Tue, Jul 10, 2012	45.80	46.10	45.06	45.36
4318	NYSE	DRI	Mon, Jul 9, 2012	45.49	45.93	45.28	45.60
4317	NYSE	DRI	Fri, Jul 6, 2012	45.49	45.68	45.25	45.48
4316	NYSE	DRI	Thu, Jul 5, 2012	45.75	46.93	45.75	46.45
4315	NYSE	DRI	Tue, Jul 3, 2012	45.51	46.00	45.15	45.90
4314	NYSE	DRI	Mon, Jul 2, 2012	45.54	45.91	45.16	45.41
4313	NYSE	DRI	Fri, Jun 29, 2012	44.96	45.38	44.31	45.34
4312	NYSE	DRI	Thu, Jun 28, 2012	44.55	44.55	43.68	44.05
4311	NYSE	DRI	Wed, Jun 27, 2012	44.98	45.13	44.05	44.31
4310	NYSE	DRI	Tue, Jun 26, 2012	44.39	45.00	44.06	44.80
4309	NYSE	DRI	Mon, Jun 25, 2012	44.11	44.51	43.62	44.36
4308	NYSE	DRI	Fri, Jun 22, 2012	44.41	45.06	43.82	44.81
4307	NYSE	DRI	Thu, Jun 21, 2012	46.11	46.54	44.90	45.12
4306	NYSE	DRI	Wed, Jun 20, 2012	46.27	46.45	45.62	46.07
4305	NYSE	DRI	Tue, Jun 19, 2012	46.07	46.36	45.71	46.11
4304	NYSE	DRI	Mon, Jun 18, 2012	45.85	46.33	45.29	46.21
4303	NYSE	DRI	Fri, Jun 15, 2012	45.35	46.62	45.17	46.08
4302	NYSE	DRI	Thu, Jun 14, 2012	43.79	45.39	43.79	44.89
4301	NYSE	DRI	Wed, Jun 13, 2012	44.22	44.91	43.97	44.13
4300	NYSE	DRI	Tue, Jun 12, 2012	44.47	44.66	43.76	44.40
4299	NYSE	DRI	Mon, Jun 11, 2012	45.06	45.22	44.31	44.31
4298	NYSE	DRI	Fri, Jun 8, 2012	43.81	44.86	43.71	44.79
4297	NYSE	DRI	Thu, Jun 7, 2012	45.33	45.40	43.93	44.06
4296	NYSE	DRI	Wed, Jun 6, 2012	44.59	45.11	44.28	44.60
4295	NYSE	DRI	Tue, Jun 5, 2012	43.71	44.28	43.33	44.09
4294	NYSE	DRI	Mon, Jun 4, 2012	44.22	44.61	43.43	44.03
4293	NYSE	DRI	Fri, Jun 1, 2012	45.23	45.65	44.32	44.65
4292	NYSE	DRI	Thu, May 31, 2012	46.34	46.61	46.00	46.32
4291	NYSE	DRI	Wed, May 30, 2012	47.04	47.04	46.04	46.26
4290	NYSE	DRI	Tue, May 29, 2012	47.76	48.20	47.46	48.13
4289	NYSE	DRI	Fri, May 25, 2012	47.42	47.86	47.33	47.51
4288	NYSE	DRI	Thu, May 24, 2012	47.82	48.52	47.36	47.67
4287	NYSE	DRI	Wed, May 23, 2012	46.62	47.81	46.37	47.75
4286	NYSE	DRI	Tue, May 22, 2012	46.93	47.24	46.65	46.90
4285	NYSE	DRI	Mon, May 21, 2012	45.85	46.79	45.48	46.70
4284	NYSE	DRI	Fri, May 18, 2012	46.40	46.74	45.68	45.78
4283	NYSE	DRI	Thu, May 17, 2012	47.65	47.65	46.29	46.32
4282	NYSE	DRI	Wed, May 16, 2012	46.45	50.00	46.17	47.79
4281	NYSE	DRI	Tue, May 15, 2012	45.25	46.47	45.18	46.12
4280	NYSE	DRI	Mon, May 14, 2012	44.90	45.34	44.56	45.16
4279	NYSE	DRI	Fri, May 11, 2012	45.39	46.15	45.25	45.34
4278	NYSE	DRI	Thu, May 10, 2012	45.31	45.74	45.08	45.57
4277	NYSE	DRI	Wed, May 9, 2012	44.48	45.21	44.48	44.93
4276	NYSE	DRI	Tue, May 8, 2012	45.00	45.00	44.42	44.91
4275	NYSE	DRI	Mon, May 7, 2012	45.10	45.43	44.91	45.17
4274	NYSE	DRI	Fri, May 4, 2012	45.14	45.67	44.77	45.33
4273	NYSE	DRI	Thu, May 3, 2012	45.73	45.73	45.12	45.22
4272	NYSE	DRI	Wed, May 2, 2012	45.89	46.19	45.35	45.65
4271	NYSE	DRI	Tue, May 1, 2012	45.40	46.43	45.22	46.01
4270	NYSE	DRI	Mon, Apr 30, 2012	45.07	45.26	44.72	44.84
4269	NYSE	DRI	Fri, Apr 27, 2012	45.59	45.59	44.72	45.17
4268	NYSE	DRI	Thu, Apr 26, 2012	45.43	45.83	45.22	45.54
4267	NYSE	DRI	Wed, Apr 25, 2012	45.17	45.67	44.67	45.49
4266	NYSE	DRI	Tue, Apr 24, 2012	44.79	45.48	44.28	45.12
4265	NYSE	DRI	Mon, Apr 23, 2012	44.52	45.17	43.83	44.73
4264	NYSE	DRI	Fri, Apr 20, 2012	44.58	45.07	44.51	44.71
4263	NYSE	DRI	Thu, Apr 19, 2012	45.01	45.25	44.26	44.51
4262	NYSE	DRI	Wed, Apr 18, 2012	44.56	45.15	44.41	44.98
4261	NYSE	DRI	Tue, Apr 17, 2012	45.09	45.09	44.39	44.60
4260	NYSE	DRI	Mon, Apr 16, 2012	45.22	45.43	44.40	44.96
4259	NYSE	DRI	Fri, Apr 13, 2012	44.51	45.23	44.43	45.02
4258	NYSE	DRI	Thu, Apr 12, 2012	44.67	44.78	44.29	44.58
4257	NYSE	DRI	Wed, Apr 11, 2012	44.13	44.93	43.81	44.64
4256	NYSE	DRI	Tue, Apr 10, 2012	44.14	44.40	43.42	43.66
4255	NYSE	DRI	Mon, Apr 9, 2012	44.14	44.31	43.71	44.13
4254	NYSE	DRI	Thu, Apr 5, 2012	44.49	44.83	44.14	44.77
4253	NYSE	DRI	Wed, Apr 4, 2012	45.09	45.12	44.65	44.87
4252	NYSE	DRI	Tue, Apr 3, 2012	45.91	46.05	45.42	45.54
4251	NYSE	DRI	Mon, Apr 2, 2012	45.16	46.25	44.91	45.90
4250	NYSE	DRI	Fri, Mar 30, 2012	45.70	45.94	45.24	45.81
4249	NYSE	DRI	Thu, Mar 29, 2012	44.91	45.52	44.48	45.40
4248	NYSE	DRI	Wed, Mar 28, 2012	45.54	45.88	44.84	44.96
4247	NYSE	DRI	Tue, Mar 27, 2012	46.39	46.51	45.41	45.51
4246	NYSE	DRI	Mon, Mar 26, 2012	46.24	46.70	45.82	46.51
4245	NYSE	DRI	Fri, Mar 23, 2012	45.66	45.85	44.62	45.60
4244	NYSE	DRI	Thu, Mar 22, 2012	46.61	46.82	45.97	46.41
4243	NYSE	DRI	Wed, Mar 21, 2012	47.25	47.46	46.78	46.86
4242	NYSE	DRI	Tue, Mar 20, 2012	46.67	47.17	46.61	47.13
4241	NYSE	DRI	Mon, Mar 19, 2012	47.05	47.24	46.31	47.05
4240	NYSE	DRI	Fri, Mar 16, 2012	47.54	47.61	46.91	47.02
4239	NYSE	DRI	Thu, Mar 15, 2012	46.98	47.52	46.73	47.48
4238	NYSE	DRI	Wed, Mar 14, 2012	47.08	47.64	46.83	47.02
4237	NYSE	DRI	Tue, Mar 13, 2012	46.15	47.16	46.14	47.14
4236	NYSE	DRI	Mon, Mar 12, 2012	46.07	46.46	45.91	46.15
4235	NYSE	DRI	Fri, Mar 9, 2012	46.18	46.28	45.88	46.08
4234	NYSE	DRI	Thu, Mar 8, 2012	45.32	46.10	45.20	46.02
4233	NYSE	DRI	Wed, Mar 7, 2012	44.79	45.43	44.70	45.29
4232	NYSE	DRI	Tue, Mar 6, 2012	44.79	44.93	44.22	44.35
4231	NYSE	DRI	Mon, Mar 5, 2012	44.97	45.69	44.82	45.49
4230	NYSE	DRI	Fri, Mar 2, 2012	44.83	45.01	44.38	44.56
4229	NYSE	DRI	Thu, Mar 1, 2012	45.84	45.85	44.88	44.90
4228	NYSE	DRI	Wed, Feb 29, 2012	45.70	46.20	45.30	45.66
4227	NYSE	DRI	Tue, Feb 28, 2012	44.11	45.81	44.11	45.71
4226	NYSE	DRI	Mon, Feb 27, 2012	44.03	44.57	43.45	43.98
4225	NYSE	DRI	Fri, Feb 24, 2012	44.79	44.94	43.83	44.05
4224	NYSE	DRI	Thu, Feb 23, 2012	45.33	45.33	44.40	44.59
4223	NYSE	DRI	Wed, Feb 22, 2012	45.53	45.60	44.74	44.88
4222	NYSE	DRI	Tue, Feb 21, 2012	45.89	46.47	45.51	45.60
4221	NYSE	DRI	Fri, Feb 17, 2012	45.44	45.89	45.19	45.58
4220	NYSE	DRI	Thu, Feb 16, 2012	44.23	45.94	44.23	45.25
4219	NYSE	DRI	Wed, Feb 15, 2012	44.03	44.63	43.98	44.07
4218	NYSE	DRI	Tue, Feb 14, 2012	44.02	44.13	43.35	43.81
4217	NYSE	DRI	Mon, Feb 13, 2012	44.48	44.48	44.01	44.14
4216	NYSE	DRI	Fri, Feb 10, 2012	43.86	44.65	43.80	44.28
4215	NYSE	DRI	Thu, Feb 9, 2012	44.31	44.32	43.82	44.25
4214	NYSE	DRI	Wed, Feb 8, 2012	44.09	44.51	43.60	43.99
4213	NYSE	DRI	Tue, Feb 7, 2012	43.33	44.23	43.20	44.01
4212	NYSE	DRI	Mon, Feb 6, 2012	43.19	43.88	43.13	43.28
4211	NYSE	DRI	Fri, Feb 3, 2012	42.53	43.46	42.43	43.45
4210	NYSE	DRI	Thu, Feb 2, 2012	42.26	42.34	41.63	42.03
4209	NYSE	DRI	Wed, Feb 1, 2012	41.38	42.23	41.14	42.00
4208	NYSE	DRI	Tue, Jan 31, 2012	41.53	41.54	40.83	41.07
4207	NYSE	DRI	Mon, Jan 30, 2012	40.97	41.52	40.90	41.41
4206	NYSE	DRI	Fri, Jan 27, 2012	41.58	41.58	41.18	41.31
4205	NYSE	DRI	Thu, Jan 26, 2012	42.09	42.09	41.31	41.78
4204	NYSE	DRI	Wed, Jan 25, 2012	41.33	41.98	41.23	41.85
4203	NYSE	DRI	Tue, Jan 24, 2012	41.19	41.49	40.90	41.26
4202	NYSE	DRI	Mon, Jan 23, 2012	41.76	41.95	41.14	41.63
4201	NYSE	DRI	Fri, Jan 20, 2012	41.31	42.32	41.25	41.86
4200	NYSE	DRI	Thu, Jan 19, 2012	41.33	41.62	40.72	41.29
4199	NYSE	DRI	Wed, Jan 18, 2012	40.32	41.14	40.26	41.04
4198	NYSE	DRI	Tue, Jan 17, 2012	40.24	41.10	40.12	40.20
4197	NYSE	DRI	Fri, Jan 13, 2012	39.73	40.05	39.58	39.90
4196	NYSE	DRI	Thu, Jan 12, 2012	39.86	40.19	39.69	39.98
4195	NYSE	DRI	Wed, Jan 11, 2012	39.71	40.12	39.62	39.88
4194	NYSE	DRI	Tue, Jan 10, 2012	39.78	40.05	39.48	39.74
4193	NYSE	DRI	Mon, Jan 9, 2012	39.91	39.96	39.22	39.42
4192	NYSE	DRI	Fri, Jan 6, 2012	40.20	40.28	39.42	39.70
4191	NYSE	DRI	Thu, Jan 5, 2012	40.07	40.82	39.76	40.69
4190	NYSE	DRI	Wed, Jan 4, 2012	39.94	40.44	39.92	40.26
4189	NYSE	DRI	Tue, Jan 3, 2012	41.28	41.46	39.77	39.98
4188	NYSE	DRI	Fri, Dec 30, 2011	40.87	41.06	40.56	40.81
4187	NYSE	DRI	Thu, Dec 29, 2011	40.71	41.05	40.60	40.95
4186	NYSE	DRI	Wed, Dec 28, 2011	41.49	41.49	40.34	40.48
4185	NYSE	DRI	Tue, Dec 27, 2011	40.92	41.63	40.58	41.46
4184	NYSE	DRI	Fri, Dec 23, 2011	40.59	41.10	40.38	40.92
4183	NYSE	DRI	Thu, Dec 22, 2011	39.98	40.39	39.77	40.27
4182	NYSE	DRI	Wed, Dec 21, 2011	39.32	40.06	39.16	40.03
4181	NYSE	DRI	Tue, Dec 20, 2011	39.17	39.57	39.00	39.34
4180	NYSE	DRI	Mon, Dec 19, 2011	39.31	39.65	38.56	38.62
4179	NYSE	DRI	Fri, Dec 16, 2011	39.16	39.78	38.25	39.11
4178	NYSE	DRI	Thu, Dec 15, 2011	38.91	39.39	38.57	39.17
4177	NYSE	DRI	Wed, Dec 14, 2011	38.88	39.09	38.27	38.62
4176	NYSE	DRI	Tue, Dec 13, 2011	39.29	39.49	38.74	38.89
4175	NYSE	DRI	Mon, Dec 12, 2011	38.54	39.20	38.34	39.17
4174	NYSE	DRI	Fri, Dec 9, 2011	38.75	39.26	38.52	38.69
4173	NYSE	DRI	Thu, Dec 8, 2011	38.67	39.17	38.39	38.57
4172	NYSE	DRI	Wed, Dec 7, 2011	37.36	39.09	37.29	38.89
4171	NYSE	DRI	Tue, Dec 6, 2011	38.48	39.25	37.38	37.45
4170	NYSE	DRI	Mon, Dec 5, 2011	43.15	43.19	42.57	42.74
4169	NYSE	DRI	Fri, Dec 2, 2011	42.94	43.16	42.49	42.56
4168	NYSE	DRI	Thu, Dec 1, 2011	42.62	42.85	42.13	42.49
4167	NYSE	DRI	Wed, Nov 30, 2011	42.53	42.72	42.20	42.72
4166	NYSE	DRI	Tue, Nov 29, 2011	41.28	41.92	41.28	41.55
4165	NYSE	DRI	Mon, Nov 28, 2011	40.80	41.48	40.56	41.23
4164	NYSE	DRI	Fri, Nov 25, 2011	40.00	40.36	39.87	39.94
4163	NYSE	DRI	Wed, Nov 23, 2011	40.07	40.61	39.91	40.00
4162	NYSE	DRI	Tue, Nov 22, 2011	40.54	40.91	40.00	40.34
4161	NYSE	DRI	Mon, Nov 21, 2011	41.17	41.17	40.25	40.55
4160	NYSE	DRI	Fri, Nov 18, 2011	41.46	41.75	41.20	41.61
4159	NYSE	DRI	Thu, Nov 17, 2011	42.04	42.48	41.53	41.99
4158	NYSE	DRI	Wed, Nov 16, 2011	42.83	42.99	41.91	42.16
4157	NYSE	DRI	Tue, Nov 15, 2011	42.07	43.28	41.97	43.06
4156	NYSE	DRI	Mon, Nov 14, 2011	42.80	42.96	42.15	42.31
4155	NYSE	DRI	Fri, Nov 11, 2011	42.24	42.75	41.96	42.45
4154	NYSE	DRI	Thu, Nov 10, 2011	41.95	42.09	41.35	41.66
4153	NYSE	DRI	Wed, Nov 9, 2011	41.85	42.33	41.53	41.60
4152	NYSE	DRI	Tue, Nov 8, 2011	42.52	42.75	41.97	42.61
4151	NYSE	DRI	Mon, Nov 7, 2011	42.73	42.77	41.92	42.37
4150	NYSE	DRI	Fri, Nov 4, 2011	42.28	42.74	41.95	42.41
4149	NYSE	DRI	Thu, Nov 3, 2011	41.88	42.65	41.49	42.56
4148	NYSE	DRI	Wed, Nov 2, 2011	42.97	43.07	41.92	42.21
4147	NYSE	DRI	Tue, Nov 1, 2011	41.96	43.12	41.96	42.35
4146	NYSE	DRI	Mon, Oct 31, 2011	42.97	43.74	42.87	42.87
4145	NYSE	DRI	Fri, Oct 28, 2011	43.55	43.87	42.98	43.43
4144	NYSE	DRI	Thu, Oct 27, 2011	42.98	44.02	42.38	43.46
4143	NYSE	DRI	Wed, Oct 26, 2011	43.10	43.10	41.17	41.88
4142	NYSE	DRI	Tue, Oct 25, 2011	42.86	43.10	42.09	42.17
4141	NYSE	DRI	Mon, Oct 24, 2011	42.44	43.06	42.23	42.71
4140	NYSE	DRI	Fri, Oct 21, 2011	42.17	42.46	41.66	42.24
4139	NYSE	DRI	Thu, Oct 20, 2011	41.31	41.53	40.83	41.23
4138	NYSE	DRI	Wed, Oct 19, 2011	41.84	42.12	41.13	41.28
4137	NYSE	DRI	Tue, Oct 18, 2011	40.74	42.17	40.12	41.87
4136	NYSE	DRI	Mon, Oct 17, 2011	41.52	41.75	40.67	40.77
4135	NYSE	DRI	Fri, Oct 14, 2011	42.17	42.24	40.98	41.78
4134	NYSE	DRI	Thu, Oct 13, 2011	41.31	42.36	41.31	41.80
4133	NYSE	DRI	Wed, Oct 12, 2011	41.54	42.50	41.00	41.49
4132	NYSE	DRI	Tue, Oct 11, 2011	40.44	41.24	40.41	41.11
4131	NYSE	DRI	Mon, Oct 10, 2011	40.05	40.65	39.82	40.62
4130	NYSE	DRI	Fri, Oct 7, 2011	39.11	40.05	38.93	39.51
4129	NYSE	DRI	Thu, Oct 6, 2011	37.94	39.33	37.94	38.78
4128	NYSE	DRI	Wed, Oct 5, 2011	37.72	39.00	37.53	38.75
4127	NYSE	DRI	Tue, Oct 4, 2011	36.61	37.65	36.43	37.63
4126	NYSE	DRI	Mon, Oct 3, 2011	38.07	39.24	37.13	37.19
4125	NYSE	DRI	Fri, Sep 30, 2011	38.38	39.90	38.17	38.28
4124	NYSE	DRI	Thu, Sep 29, 2011	40.04	40.46	38.10	38.94
4123	NYSE	DRI	Wed, Sep 28, 2011	40.43	41.02	38.75	39.67
4122	NYSE	DRI	Tue, Sep 27, 2011	43.41	43.52	41.84	42.07
4121	NYSE	DRI	Mon, Sep 26, 2011	41.66	42.89	40.91	42.84
4120	NYSE	DRI	Fri, Sep 23, 2011	39.79	41.83	39.38	41.24
4119	NYSE	DRI	Thu, Sep 22, 2011	38.42	40.19	38.19	39.90
4118	NYSE	DRI	Wed, Sep 21, 2011	40.17	40.50	39.24	39.29
4117	NYSE	DRI	Tue, Sep 20, 2011	41.42	41.53	40.08	40.14
4116	NYSE	DRI	Mon, Sep 19, 2011	40.20	41.57	40.07	41.38
4115	NYSE	DRI	Fri, Sep 16, 2011	40.63	41.12	40.48	40.84
4114	NYSE	DRI	Thu, Sep 15, 2011	40.62	40.72	40.03	40.47
4113	NYSE	DRI	Wed, Sep 14, 2011	39.57	40.78	39.18	40.24
4112	NYSE	DRI	Tue, Sep 13, 2011	38.88	39.76	38.55	39.15
4111	NYSE	DRI	Mon, Sep 12, 2011	38.46	39.31	38.24	38.87
4110	NYSE	DRI	Fri, Sep 9, 2011	39.42	39.56	38.47	38.83
4109	NYSE	DRI	Thu, Sep 8, 2011	39.92	40.40	39.51	39.71
4108	NYSE	DRI	Wed, Sep 7, 2011	39.40	40.20	39.04	39.88
4107	NYSE	DRI	Tue, Sep 6, 2011	40.62	41.57	40.42	41.35
4106	NYSE	DRI	Fri, Sep 2, 2011	41.68	42.17	41.46	41.57
4105	NYSE	DRI	Thu, Sep 1, 2011	43.09	43.33	42.35	42.53
4104	NYSE	DRI	Wed, Aug 31, 2011	43.71	44.05	42.74	43.07
4103	NYSE	DRI	Tue, Aug 30, 2011	42.50	43.53	42.50	43.31
4102	NYSE	DRI	Mon, Aug 29, 2011	41.58	42.70	41.57	42.68
4101	NYSE	DRI	Fri, Aug 26, 2011	40.29	41.38	39.64	41.05
4100	NYSE	DRI	Thu, Aug 25, 2011	42.50	42.51	40.46	40.53
4099	NYSE	DRI	Wed, Aug 24, 2011	42.33	42.79	41.67	42.50
4098	NYSE	DRI	Tue, Aug 23, 2011	41.08	42.43	40.91	42.43
4097	NYSE	DRI	Mon, Aug 22, 2011	41.23	41.48	40.76	40.89
4096	NYSE	DRI	Fri, Aug 19, 2011	40.17	41.36	40.04	40.25
4095	NYSE	DRI	Thu, Aug 18, 2011	42.33	42.62	40.17	40.62
4094	NYSE	DRI	Wed, Aug 17, 2011	43.70	44.05	42.77	43.39
4093	NYSE	DRI	Tue, Aug 16, 2011	43.37	43.80	43.01	43.46
4092	NYSE	DRI	Mon, Aug 15, 2011	43.88	44.18	43.11	43.84
4091	NYSE	DRI	Fri, Aug 12, 2011	43.89	44.09	42.79	43.61
4090	NYSE	DRI	Thu, Aug 11, 2011	41.51	44.08	40.97	43.37
4089	NYSE	DRI	Wed, Aug 10, 2011	40.64	41.93	40.24	40.34
4088	NYSE	DRI	Tue, Aug 9, 2011	40.81	41.50	39.26	41.30
4087	NYSE	DRI	Mon, Aug 8, 2011	41.95	42.76	40.26	40.35
4086	NYSE	DRI	Fri, Aug 5, 2011	42.85	43.89	41.94	42.94
4085	NYSE	DRI	Thu, Aug 4, 2011	43.51	44.16	42.42	42.48
4084	NYSE	DRI	Wed, Aug 3, 2011	43.24	44.14	42.50	44.13
4083	NYSE	DRI	Tue, Aug 2, 2011	44.57	44.66	43.18	43.23
4082	NYSE	DRI	Mon, Aug 1, 2011	45.89	45.89	44.40	44.89
4081	NYSE	DRI	Fri, Jul 29, 2011	44.93	46.01	44.59	45.49
4080	NYSE	DRI	Thu, Jul 28, 2011	46.04	46.37	45.34	45.35
4079	NYSE	DRI	Wed, Jul 27, 2011	47.17	47.17	45.84	45.90
4078	NYSE	DRI	Tue, Jul 26, 2011	47.65	47.88	47.34	47.45
4077	NYSE	DRI	Mon, Jul 25, 2011	47.28	47.71	47.01	47.56
4076	NYSE	DRI	Fri, Jul 22, 2011	48.02	48.18	47.64	47.71
4075	NYSE	DRI	Thu, Jul 21, 2011	47.70	47.97	47.28	47.95
4074	NYSE	DRI	Wed, Jul 20, 2011	47.99	47.99	47.25	47.52
4073	NYSE	DRI	Tue, Jul 19, 2011	47.35	48.04	47.23	48.00
4072	NYSE	DRI	Mon, Jul 18, 2011	46.89	47.44	46.72	47.03
4071	NYSE	DRI	Fri, Jul 15, 2011	47.06	47.38	46.65	47.10
4070	NYSE	DRI	Thu, Jul 14, 2011	47.45	47.75	46.79	46.97
4069	NYSE	DRI	Wed, Jul 13, 2011	47.27	47.75	47.10	47.24
4068	NYSE	DRI	Tue, Jul 12, 2011	46.78	47.45	46.60	47.04
4067	NYSE	DRI	Mon, Jul 11, 2011	47.08	47.63	46.58	46.72
4066	NYSE	DRI	Fri, Jul 8, 2011	47.54	47.81	47.18	47.65
4065	NYSE	DRI	Thu, Jul 7, 2011	47.74	48.12	47.52	48.02
4064	NYSE	DRI	Wed, Jul 6, 2011	47.57	47.71	47.14	47.68
4063	NYSE	DRI	Tue, Jul 5, 2011	47.63	48.08	46.92	47.89
4062	NYSE	DRI	Fri, Jul 1, 2011	44.61	48.02	44.26	47.27
4061	NYSE	DRI	Thu, Jun 30, 2011	44.54	44.73	44.14	44.56
4060	NYSE	DRI	Wed, Jun 29, 2011	44.28	44.73	43.75	44.14
4059	NYSE	DRI	Tue, Jun 28, 2011	43.67	44.20	43.56	44.10
4058	NYSE	DRI	Mon, Jun 27, 2011	43.26	43.47	42.99	43.18
4057	NYSE	DRI	Fri, Jun 24, 2011	43.63	44.00	43.31	43.44
4056	NYSE	DRI	Thu, Jun 23, 2011	42.84	43.65	42.70	43.59
4055	NYSE	DRI	Wed, Jun 22, 2011	43.28	43.89	43.17	43.21
4054	NYSE	DRI	Tue, Jun 21, 2011	42.49	43.56	42.34	43.42
4053	NYSE	DRI	Mon, Jun 20, 2011	41.91	42.41	41.80	42.23
4052	NYSE	DRI	Fri, Jun 17, 2011	42.26	42.73	42.02	42.19
4051	NYSE	DRI	Thu, Jun 16, 2011	42.13	42.29	41.71	41.96
4050	NYSE	DRI	Wed, Jun 15, 2011	42.10	42.35	41.76	42.09
4049	NYSE	DRI	Tue, Jun 14, 2011	42.41	42.78	42.34	42.58
4048	NYSE	DRI	Mon, Jun 13, 2011	42.06	42.49	41.66	42.00
4047	NYSE	DRI	Fri, Jun 10, 2011	42.34	42.70	41.91	42.05
4046	NYSE	DRI	Thu, Jun 9, 2011	42.49	42.76	42.14	42.60
4045	NYSE	DRI	Wed, Jun 8, 2011	42.72	43.10	42.29	42.35
4044	NYSE	DRI	Tue, Jun 7, 2011	42.77	43.26	42.67	42.86
4043	NYSE	DRI	Mon, Jun 6, 2011	43.11	43.92	42.62	42.64
4042	NYSE	DRI	Fri, Jun 3, 2011	43.45	43.46	42.78	43.05
4041	NYSE	DRI	Thu, Jun 2, 2011	44.69	44.83	43.86	43.87
4040	NYSE	DRI	Wed, Jun 1, 2011	45.04	45.21	44.72	44.77
4039	NYSE	DRI	Tue, May 31, 2011	45.83	46.01	45.17	45.35
4038	NYSE	DRI	Fri, May 27, 2011	45.90	45.93	45.20	45.60
4037	NYSE	DRI	Thu, May 26, 2011	45.49	45.85	45.11	45.76
4036	NYSE	DRI	Wed, May 25, 2011	46.03	46.05	45.50	45.65
4035	NYSE	DRI	Tue, May 24, 2011	46.25	46.25	45.67	46.02
4034	NYSE	DRI	Mon, May 23, 2011	45.73	46.62	45.61	46.09
4033	NYSE	DRI	Fri, May 20, 2011	52.05	52.05	50.93	51.52
4032	NYSE	DRI	Thu, May 19, 2011	50.97	52.12	50.88	52.03
4031	NYSE	DRI	Wed, May 18, 2011	50.29	50.89	50.11	50.83
4030	NYSE	DRI	Tue, May 17, 2011	49.80	50.34	49.26	50.09
4029	NYSE	DRI	Mon, May 16, 2011	50.12	50.40	49.83	50.18
4028	NYSE	DRI	Fri, May 13, 2011	49.89	50.61	49.78	50.31
4027	NYSE	DRI	Thu, May 12, 2011	48.79	50.00	48.73	49.93
4026	NYSE	DRI	Wed, May 11, 2011	48.49	49.19	48.47	48.88
4025	NYSE	DRI	Tue, May 10, 2011	48.36	49.06	48.36	48.59
4024	NYSE	DRI	Mon, May 9, 2011	48.32	48.80	48.12	48.24
4023	NYSE	DRI	Fri, May 6, 2011	49.36	49.74	48.26	48.43
4022	NYSE	DRI	Thu, May 5, 2011	48.05	49.71	48.00	48.93
4021	NYSE	DRI	Wed, May 4, 2011	47.01	48.41	46.67	48.20
4020	NYSE	DRI	Tue, May 3, 2011	47.13	47.46	46.60	46.89
4019	NYSE	DRI	Mon, May 2, 2011	47.17	47.36	46.82	47.14
4018	NYSE	DRI	Fri, Apr 29, 2011	47.40	47.40	46.74	46.97
4017	NYSE	DRI	Thu, Apr 28, 2011	47.28	47.76	47.01	47.41
4016	NYSE	DRI	Wed, Apr 27, 2011	48.00	48.34	46.98	47.39
4015	NYSE	DRI	Tue, Apr 26, 2011	48.06	48.28	47.59	47.90
4014	NYSE	DRI	Mon, Apr 25, 2011	48.04	48.09	47.57	48.03
4013	NYSE	DRI	Thu, Apr 21, 2011	48.51	48.51	47.96	48.02
4012	NYSE	DRI	Wed, Apr 20, 2011	48.10	48.55	48.00	48.46
4011	NYSE	DRI	Tue, Apr 19, 2011	47.36	47.98	47.24	47.66
4010	NYSE	DRI	Mon, Apr 18, 2011	47.20	47.49	46.85	47.23
4009	NYSE	DRI	Fri, Apr 15, 2011	47.52	47.80	47.26	47.69
4008	NYSE	DRI	Thu, Apr 14, 2011	46.41	47.39	46.26	47.38
4007	NYSE	DRI	Wed, Apr 13, 2011	46.99	47.28	46.41	46.54
4006	NYSE	DRI	Tue, Apr 12, 2011	46.50	47.46	46.50	46.86
4005	NYSE	DRI	Mon, Apr 11, 2011	46.83	47.20	46.44	46.69
4004	NYSE	DRI	Fri, Apr 8, 2011	47.65	47.69	46.62	46.89
4003	NYSE	DRI	Thu, Apr 7, 2011	47.87	48.23	47.35	47.46
4002	NYSE	DRI	Wed, Apr 6, 2011	48.35	48.49	47.87	48.07
4001	NYSE	DRI	Tue, Apr 5, 2011	48.57	48.99	48.30	48.43
4000	NYSE	DRI	Mon, Apr 4, 2011	48.85	49.28	48.40	48.60
3999	NYSE	DRI	Fri, Apr 1, 2011	49.03	49.31	48.56	48.65
3998	NYSE	DRI	Thu, Mar 31, 2011	48.39	49.17	48.03	49.13
3997	NYSE	DRI	Wed, Mar 30, 2011	47.76	48.56	47.62	48.52
3996	NYSE	DRI	Tue, Mar 29, 2011	46.71	47.64	46.34	47.38
3995	NYSE	DRI	Mon, Mar 28, 2011	45.95	46.54	45.79	46.15
3994	NYSE	DRI	Fri, Mar 25, 2011	47.41	47.66	45.51	45.63
3993	NYSE	DRI	Thu, Mar 24, 2011	47.57	48.22	47.38	48.01
3992	NYSE	DRI	Wed, Mar 23, 2011	46.58	47.33	46.08	47.27
3991	NYSE	DRI	Tue, Mar 22, 2011	46.69	47.19	46.56	46.74
3990	NYSE	DRI	Mon, Mar 21, 2011	46.73	46.94	46.40	46.54
3989	NYSE	DRI	Fri, Mar 18, 2011	46.47	46.67	46.06	46.19
3988	NYSE	DRI	Thu, Mar 17, 2011	46.59	46.83	45.97	46.06
3987	NYSE	DRI	Wed, Mar 16, 2011	46.30	46.73	45.84	45.92
3986	NYSE	DRI	Tue, Mar 15, 2011	45.78	46.71	45.69	46.44
3985	NYSE	DRI	Mon, Mar 14, 2011	46.60	47.30	46.52	46.80
3984	NYSE	DRI	Fri, Mar 11, 2011	46.55	47.28	46.42	46.99
3983	NYSE	DRI	Thu, Mar 10, 2011	46.65	47.34	46.51	46.95
3982	NYSE	DRI	Wed, Mar 9, 2011	46.36	47.29	46.11	47.19
3981	NYSE	DRI	Tue, Mar 8, 2011	46.71	46.96	46.06	46.34
3980	NYSE	DRI	Mon, Mar 7, 2011	46.64	47.92	46.25	46.36
3979	NYSE	DRI	Fri, Mar 4, 2011	46.97	47.33	46.11	46.32
3978	NYSE	DRI	Thu, Mar 3, 2011	46.95	47.73	46.93	47.08
3977	NYSE	DRI	Wed, Mar 2, 2011	46.73	47.01	45.54	46.44
3976	NYSE	DRI	Tue, Mar 1, 2011	47.22	47.62	46.62	46.85
3975	NYSE	DRI	Mon, Feb 28, 2011	47.53	47.81	46.73	47.13
3974	NYSE	DRI	Fri, Feb 25, 2011	47.08	47.99	46.92	47.28
3973	NYSE	DRI	Thu, Feb 24, 2011	47.10	47.23	45.88	46.82
3972	NYSE	DRI	Wed, Feb 23, 2011	48.38	48.45	46.43	47.22
3971	NYSE	DRI	Tue, Feb 22, 2011	49.65	49.79	48.37	48.51
3970	NYSE	DRI	Fri, Feb 18, 2011	49.94	50.25	49.55	50.10
3969	NYSE	DRI	Thu, Feb 17, 2011	49.45	50.01	49.37	49.94
3968	NYSE	DRI	Wed, Feb 16, 2011	49.50	50.29	49.40	49.65
3967	NYSE	DRI	Tue, Feb 15, 2011	49.27	49.44	48.88	49.32
3966	NYSE	DRI	Mon, Feb 14, 2011	49.35	49.46	48.92	49.43
3965	NYSE	DRI	Fri, Feb 11, 2011	48.83	49.60	48.56	49.49
3964	NYSE	DRI	Thu, Feb 10, 2011	48.82	49.01	48.63	48.89
3963	NYSE	DRI	Wed, Feb 9, 2011	48.69	49.44	48.59	48.96
3962	NYSE	DRI	Tue, Feb 8, 2011	48.35	48.88	48.20	48.71
3961	NYSE	DRI	Mon, Feb 7, 2011	49.00	49.34	48.20	48.23
3960	NYSE	DRI	Fri, Feb 4, 2011	49.18	49.42	48.60	48.99
3959	NYSE	DRI	Thu, Feb 3, 2011	48.66	49.48	48.53	49.30
3958	NYSE	DRI	Wed, Feb 2, 2011	48.26	49.03	48.15	48.60
3957	NYSE	DRI	Tue, Feb 1, 2011	47.25	48.87	47.25	48.34
3956	NYSE	DRI	Mon, Jan 31, 2011	46.70	47.12	45.85	47.11
3955	NYSE	DRI	Fri, Jan 28, 2011	46.01	46.09	45.07	45.18
3954	NYSE	DRI	Thu, Jan 27, 2011	45.64	46.05	45.32	45.94
3953	NYSE	DRI	Wed, Jan 26, 2011	46.61	46.96	45.12	45.75
3952	NYSE	DRI	Tue, Jan 25, 2011	46.27	47.34	46.27	47.33
3951	NYSE	DRI	Mon, Jan 24, 2011	46.30	46.53	45.77	46.34
3950	NYSE	DRI	Fri, Jan 21, 2011	46.71	46.72	46.00	46.40
3949	NYSE	DRI	Thu, Jan 20, 2011	45.76	47.03	45.76	46.44
3948	NYSE	DRI	Wed, Jan 19, 2011	45.72	45.98	45.40	45.93
3947	NYSE	DRI	Tue, Jan 18, 2011	46.25	46.25	45.43	45.70
3946	NYSE	DRI	Fri, Jan 14, 2011	45.99	46.31	45.86	46.15
3945	NYSE	DRI	Thu, Jan 13, 2011	45.89	46.16	45.80	46.10
3944	NYSE	DRI	Wed, Jan 12, 2011	45.87	46.07	45.61	46.00
3943	NYSE	DRI	Tue, Jan 11, 2011	46.46	46.46	45.51	45.57
3942	NYSE	DRI	Mon, Jan 10, 2011	46.24	46.44	45.83	46.26
3941	NYSE	DRI	Fri, Jan 7, 2011	46.48	47.11	45.98	46.51
3940	NYSE	DRI	Thu, Jan 6, 2011	45.99	46.73	45.95	46.43
3939	NYSE	DRI	Wed, Jan 5, 2011	46.64	46.75	45.86	46.16
3938	NYSE	DRI	Tue, Jan 4, 2011	46.89	46.90	46.00	46.70
3937	NYSE	DRI	Mon, Jan 3, 2011	46.72	47.11	46.58	46.69
3936	NYSE	DRI	Fri, Dec 31, 2010	46.74	46.93	46.41	46.44
3935	NYSE	DRI	Thu, Dec 30, 2010	46.82	47.10	46.76	46.85
3934	NYSE	DRI	Wed, Dec 29, 2010	46.76	47.27	46.67	46.96
3933	NYSE	DRI	Tue, Dec 28, 2010	46.87	47.26	46.36	46.58
3932	NYSE	DRI	Mon, Dec 27, 2010	46.70	46.97	46.27	46.88
3931	NYSE	DRI	Thu, Dec 23, 2010	47.24	47.50	46.66	46.75
3930	NYSE	DRI	Wed, Dec 22, 2010	47.47	47.78	47.03	47.20
3929	NYSE	DRI	Tue, Dec 21, 2010	49.02	49.28	46.80	47.54
3928	NYSE	DRI	Mon, Dec 20, 2010	50.17	50.67	49.84	50.43
3927	NYSE	DRI	Fri, Dec 17, 2010	49.71	50.00	49.27	49.89
3926	NYSE	DRI	Thu, Dec 16, 2010	49.20	49.84	48.79	49.71
3925	NYSE	DRI	Wed, Dec 15, 2010	48.27	49.24	48.25	48.99
3924	NYSE	DRI	Tue, Dec 14, 2010	48.61	48.78	47.67	48.35
3923	NYSE	DRI	Mon, Dec 13, 2010	49.61	49.72	48.50	48.54
3922	NYSE	DRI	Fri, Dec 10, 2010	49.79	49.82	49.23	49.48
3921	NYSE	DRI	Thu, Dec 9, 2010	49.92	50.18	49.49	49.63
3920	NYSE	DRI	Wed, Dec 8, 2010	50.23	50.47	49.50	49.60
3919	NYSE	DRI	Tue, Dec 7, 2010	50.47	50.84	50.27	50.30
3918	NYSE	DRI	Mon, Dec 6, 2010	50.21	50.25	49.76	50.11
3917	NYSE	DRI	Fri, Dec 3, 2010	49.87	50.36	49.67	50.32
3916	NYSE	DRI	Thu, Dec 2, 2010	49.31	50.29	49.13	50.02
3915	NYSE	DRI	Wed, Dec 1, 2010	49.77	50.24	49.30	49.32
3914	NYSE	DRI	Tue, Nov 30, 2010	48.88	49.39	48.68	48.95
3913	NYSE	DRI	Mon, Nov 29, 2010	49.06	49.45	48.67	49.26
3912	NYSE	DRI	Fri, Nov 26, 2010	49.41	49.86	49.15	49.49
3911	NYSE	DRI	Wed, Nov 24, 2010	49.56	49.99	49.45	49.68
3910	NYSE	DRI	Tue, Nov 23, 2010	48.71	49.50	48.50	49.15
3909	NYSE	DRI	Mon, Nov 22, 2010	48.95	49.38	48.73	49.20
3908	NYSE	DRI	Fri, Nov 19, 2010	48.85	49.26	48.73	49.04
3907	NYSE	DRI	Thu, Nov 18, 2010	49.34	49.64	48.72	48.86
3906	NYSE	DRI	Wed, Nov 17, 2010	47.74	49.12	47.67	49.02
3905	NYSE	DRI	Tue, Nov 16, 2010	48.71	49.23	47.40	47.57
3904	NYSE	DRI	Mon, Nov 15, 2010	48.98	49.61	48.98	49.04
3903	NYSE	DRI	Fri, Nov 12, 2010	48.78	48.99	48.16	48.65
3902	NYSE	DRI	Thu, Nov 11, 2010	47.90	49.48	47.66	49.31
3901	NYSE	DRI	Wed, Nov 10, 2010	47.12	48.24	46.91	48.22
3900	NYSE	DRI	Tue, Nov 9, 2010	48.18	48.18	47.15	47.37
3899	NYSE	DRI	Mon, Nov 8, 2010	47.97	48.51	47.82	48.03
3898	NYSE	DRI	Fri, Nov 5, 2010	47.98	48.35	47.93	48.19
3897	NYSE	DRI	Thu, Nov 4, 2010	47.30	47.94	47.14	47.87
3896	NYSE	DRI	Wed, Nov 3, 2010	46.17	46.90	46.17	46.78
3895	NYSE	DRI	Tue, Nov 2, 2010	46.29	46.74	46.09	46.17
3894	NYSE	DRI	Mon, Nov 1, 2010	46.02	46.49	45.76	46.03
3893	NYSE	DRI	Fri, Oct 29, 2010	45.33	45.83	45.13	45.71
3892	NYSE	DRI	Thu, Oct 28, 2010	45.48	45.70	44.88	45.44
3891	NYSE	DRI	Wed, Oct 27, 2010	45.71	45.71	44.66	45.13
3890	NYSE	DRI	Tue, Oct 26, 2010	46.56	46.81	46.23	46.41
3889	NYSE	DRI	Mon, Oct 25, 2010	47.05	47.38	46.41	46.65
3888	NYSE	DRI	Fri, Oct 22, 2010	44.67	46.98	44.33	46.87
3887	NYSE	DRI	Thu, Oct 21, 2010	45.02	45.23	44.38	44.55
3886	NYSE	DRI	Wed, Oct 20, 2010	44.06	44.84	43.83	44.73
3885	NYSE	DRI	Tue, Oct 19, 2010	43.93	44.58	43.68	43.84
3884	NYSE	DRI	Mon, Oct 18, 2010	44.90	44.99	44.18	44.46
3883	NYSE	DRI	Fri, Oct 15, 2010	45.25	45.25	44.49	44.74
3882	NYSE	DRI	Thu, Oct 14, 2010	44.12	44.86	44.05	44.83
3881	NYSE	DRI	Wed, Oct 13, 2010	44.22	44.30	43.02	44.13
3880	NYSE	DRI	Tue, Oct 12, 2010	44.08	44.17	43.69	44.01
3879	NYSE	DRI	Mon, Oct 11, 2010	44.12	44.44	43.86	44.17
3878	NYSE	DRI	Fri, Oct 8, 2010	44.35	44.35	43.75	44.12
3877	NYSE	DRI	Thu, Oct 7, 2010	43.71	44.31	43.53	44.31
3876	NYSE	DRI	Wed, Oct 6, 2010	43.69	44.02	43.35	43.62
3875	NYSE	DRI	Tue, Oct 5, 2010	43.45	44.25	43.34	44.01
3874	NYSE	DRI	Mon, Oct 4, 2010	42.94	43.17	42.55	43.00
3873	NYSE	DRI	Fri, Oct 1, 2010	43.17	43.34	42.50	42.99
3872	NYSE	DRI	Thu, Sep 30, 2010	43.22	43.56	42.37	42.78
3871	NYSE	DRI	Wed, Sep 29, 2010	43.40	43.63	42.90	43.06
3870	NYSE	DRI	Tue, Sep 28, 2010	43.31	43.67	42.72	43.62
3869	NYSE	DRI	Mon, Sep 27, 2010	43.43	43.85	43.28	43.37
3868	NYSE	DRI	Fri, Sep 24, 2010	43.67	44.19	43.25	43.61
3867	NYSE	DRI	Thu, Sep 23, 2010	43.06	43.76	42.94	43.09
3866	NYSE	DRI	Wed, Sep 22, 2010	43.00	43.53	42.59	43.43
3865	NYSE	DRI	Tue, Sep 21, 2010	45.00	45.10	43.97	44.02
3864	NYSE	DRI	Mon, Sep 20, 2010	45.01	45.30	44.75	45.03
3863	NYSE	DRI	Fri, Sep 17, 2010	45.47	45.56	44.60	44.73
3862	NYSE	DRI	Thu, Sep 16, 2010	45.39	45.56	44.57	45.00
3861	NYSE	DRI	Wed, Sep 15, 2010	45.50	45.77	45.17	45.67
3860	NYSE	DRI	Tue, Sep 14, 2010	45.48	46.19	45.20	45.62
3859	NYSE	DRI	Mon, Sep 13, 2010	45.00	45.60	44.52	45.52
3858	NYSE	DRI	Fri, Sep 10, 2010	43.96	44.99	43.91	44.75
3857	NYSE	DRI	Thu, Sep 9, 2010	44.32	44.37	43.75	43.89
3856	NYSE	DRI	Wed, Sep 8, 2010	44.75	44.84	44.10	44.37
3855	NYSE	DRI	Tue, Sep 7, 2010	44.73	45.27	44.29	44.38
3854	NYSE	DRI	Fri, Sep 3, 2010	44.50	45.27	44.26	44.56
3853	NYSE	DRI	Thu, Sep 2, 2010	42.64	44.47	42.64	44.22
3852	NYSE	DRI	Wed, Sep 1, 2010	41.69	42.90	41.69	42.72
3851	NYSE	DRI	Tue, Aug 31, 2010	41.21	41.63	41.03	41.26
3850	NYSE	DRI	Mon, Aug 30, 2010	42.39	42.88	41.38	41.38
3849	NYSE	DRI	Fri, Aug 27, 2010	41.77	42.60	41.24	42.49
3848	NYSE	DRI	Thu, Aug 26, 2010	40.95	41.73	40.94	41.50
3847	NYSE	DRI	Wed, Aug 25, 2010	40.12	41.03	40.05	40.84
3846	NYSE	DRI	Tue, Aug 24, 2010	40.76	40.85	40.05	40.41
3845	NYSE	DRI	Mon, Aug 23, 2010	41.49	41.99	41.18	41.22
3844	NYSE	DRI	Fri, Aug 20, 2010	40.90	41.37	40.83	41.27
3843	NYSE	DRI	Thu, Aug 19, 2010	41.32	41.62	40.75	41.06
3842	NYSE	DRI	Wed, Aug 18, 2010	41.03	42.04	40.73	41.56
3841	NYSE	DRI	Tue, Aug 17, 2010	40.60	41.51	40.34	40.97
3840	NYSE	DRI	Mon, Aug 16, 2010	39.48	40.55	39.36	40.21
3839	NYSE	DRI	Fri, Aug 13, 2010	40.27	40.35	39.63	39.65
3838	NYSE	DRI	Thu, Aug 12, 2010	39.83	40.81	39.83	40.46
3837	NYSE	DRI	Wed, Aug 11, 2010	41.53	41.53	40.27	40.33
3836	NYSE	DRI	Tue, Aug 10, 2010	42.36	42.60	42.02	42.24
3835	NYSE	DRI	Mon, Aug 9, 2010	41.92	42.87	41.92	42.63
3834	NYSE	DRI	Fri, Aug 6, 2010	41.75	41.89	41.12	41.82
3833	NYSE	DRI	Thu, Aug 5, 2010	42.09	42.23	41.65	42.13
3832	NYSE	DRI	Wed, Aug 4, 2010	42.38	42.63	42.00	42.31
3831	NYSE	DRI	Tue, Aug 3, 2010	42.34	42.34	41.61	42.18
3830	NYSE	DRI	Mon, Aug 2, 2010	42.48	42.70	41.53	42.30
3829	NYSE	DRI	Fri, Jul 30, 2010	41.69	42.11	41.25	41.89
3828	NYSE	DRI	Thu, Jul 29, 2010	42.90	43.00	41.69	41.97
3827	NYSE	DRI	Wed, Jul 28, 2010	43.15	43.44	42.36	42.58
3826	NYSE	DRI	Tue, Jul 27, 2010	43.77	43.94	43.05	43.18
3825	NYSE	DRI	Mon, Jul 26, 2010	42.53	43.56	42.45	43.47
3824	NYSE	DRI	Fri, Jul 23, 2010	42.19	42.99	42.16	42.57
3823	NYSE	DRI	Thu, Jul 22, 2010	41.07	42.70	41.06	42.57
3822	NYSE	DRI	Wed, Jul 21, 2010	40.86	41.26	40.34	40.68
3821	NYSE	DRI	Tue, Jul 20, 2010	39.39	40.87	39.25	40.82
3820	NYSE	DRI	Mon, Jul 19, 2010	39.81	40.02	39.32	39.71
3819	NYSE	DRI	Fri, Jul 16, 2010	40.86	40.91	39.64	39.76
3818	NYSE	DRI	Thu, Jul 15, 2010	40.81	41.17	40.29	41.11
3817	NYSE	DRI	Wed, Jul 14, 2010	41.02	41.26	40.54	40.86
3816	NYSE	DRI	Tue, Jul 13, 2010	40.18	41.44	40.18	41.20
3815	NYSE	DRI	Mon, Jul 12, 2010	39.34	39.70	38.96	39.68
3814	NYSE	DRI	Fri, Jul 9, 2010	38.55	39.47	38.32	39.43
3813	NYSE	DRI	Thu, Jul 8, 2010	38.51	38.98	38.17	38.49
3812	NYSE	DRI	Wed, Jul 7, 2010	37.23	38.30	37.08	38.29
3811	NYSE	DRI	Tue, Jul 6, 2010	39.10	39.18	37.35	37.61
3810	NYSE	DRI	Fri, Jul 2, 2010	39.25	39.46	38.44	38.48
3809	NYSE	DRI	Thu, Jul 1, 2010	38.76	39.30	37.79	39.21
3808	NYSE	DRI	Wed, Jun 30, 2010	39.00	39.65	38.79	38.85
3807	NYSE	DRI	Tue, Jun 29, 2010	39.27	39.52	38.77	38.98
3806	NYSE	DRI	Mon, Jun 28, 2010	39.29	39.91	39.03	39.67
3805	NYSE	DRI	Fri, Jun 25, 2010	39.51	40.08	38.77	39.00
3804	NYSE	DRI	Thu, Jun 24, 2010	41.07	41.50	39.26	39.46
3803	NYSE	DRI	Wed, Jun 23, 2010	42.47	42.47	41.02	41.90
3802	NYSE	DRI	Tue, Jun 22, 2010	42.80	43.72	42.34	42.39
3801	NYSE	DRI	Mon, Jun 21, 2010	44.83	44.90	42.60	42.92
3800	NYSE	DRI	Fri, Jun 18, 2010	44.79	45.04	44.33	44.48
3799	NYSE	DRI	Thu, Jun 17, 2010	44.90	44.98	44.19	44.54
3798	NYSE	DRI	Wed, Jun 16, 2010	44.14	44.93	44.04	44.66
3797	NYSE	DRI	Tue, Jun 15, 2010	43.98	44.37	43.84	44.27
3796	NYSE	DRI	Mon, Jun 14, 2010	43.63	44.19	43.50	43.80
3795	NYSE	DRI	Fri, Jun 11, 2010	42.38	43.31	42.31	43.29
3794	NYSE	DRI	Thu, Jun 10, 2010	42.10	42.95	42.10	42.80
3793	NYSE	DRI	Wed, Jun 9, 2010	41.78	42.81	41.55	41.86
3792	NYSE	DRI	Tue, Jun 8, 2010	41.28	41.55	40.47	41.44
3791	NYSE	DRI	Mon, Jun 7, 2010	42.41	42.54	41.00	41.15
3790	NYSE	DRI	Fri, Jun 4, 2010	42.90	43.31	42.03	42.27
3789	NYSE	DRI	Thu, Jun 3, 2010	44.06	44.50	43.47	43.81
3788	NYSE	DRI	Wed, Jun 2, 2010	43.23	44.17	42.95	44.11
3787	NYSE	DRI	Tue, Jun 1, 2010	42.69	43.67	42.25	43.11
3786	NYSE	DRI	Fri, May 28, 2010	43.57	43.90	42.83	42.90
3785	NYSE	DRI	Thu, May 27, 2010	42.66	43.79	42.63	43.74
3784	NYSE	DRI	Wed, May 26, 2010	41.89	42.73	41.85	42.06
3783	NYSE	DRI	Tue, May 25, 2010	40.46	41.72	39.79	41.64
3782	NYSE	DRI	Mon, May 24, 2010	41.59	41.85	41.21	41.33
3781	NYSE	DRI	Fri, May 21, 2010	40.63	41.93	40.38	41.60
3780	NYSE	DRI	Thu, May 20, 2010	42.76	43.01	41.92	41.93
3779	NYSE	DRI	Wed, May 19, 2010	43.49	43.85	42.71	43.59
3778	NYSE	DRI	Tue, May 18, 2010	44.35	44.83	43.72	43.73
3777	NYSE	DRI	Mon, May 17, 2010	43.47	44.08	42.62	43.97
3776	NYSE	DRI	Fri, May 14, 2010	43.99	44.06	43.10	43.47
3775	NYSE	DRI	Thu, May 13, 2010	44.93	45.09	44.18	44.20
3774	NYSE	DRI	Wed, May 12, 2010	44.93	45.21	44.67	45.12
3773	NYSE	DRI	Tue, May 11, 2010	43.96	45.63	43.87	44.73
3772	NYSE	DRI	Mon, May 10, 2010	44.10	44.68	43.62	44.38
3771	NYSE	DRI	Fri, May 7, 2010	42.92	43.59	41.86	42.61
3770	NYSE	DRI	Thu, May 6, 2010	43.65	44.29	40.95	42.89
3769	NYSE	DRI	Wed, May 5, 2010	43.31	45.20	43.15	43.67
3768	NYSE	DRI	Tue, May 4, 2010	45.03	45.03	43.67	43.84
3767	NYSE	DRI	Mon, May 3, 2010	45.00	45.74	44.75	45.46
3766	NYSE	DRI	Fri, Apr 30, 2010	46.12	46.44	44.75	44.75
3765	NYSE	DRI	Thu, Apr 29, 2010	46.09	46.57	45.74	46.10
3764	NYSE	DRI	Wed, Apr 28, 2010	46.66	47.00	45.67	45.78
3763	NYSE	DRI	Tue, Apr 27, 2010	47.82	48.38	46.96	47.01
3762	NYSE	DRI	Mon, Apr 26, 2010	48.66	48.70	47.92	48.01
3761	NYSE	DRI	Fri, Apr 23, 2010	48.82	49.01	48.31	48.68
3760	NYSE	DRI	Thu, Apr 22, 2010	47.24	48.87	47.24	48.66
3759	NYSE	DRI	Wed, Apr 21, 2010	47.13	47.46	46.88	47.40
3758	NYSE	DRI	Tue, Apr 20, 2010	47.06	47.23	46.58	47.12
3757	NYSE	DRI	Mon, Apr 19, 2010	46.85	47.24	46.50	47.21
3756	NYSE	DRI	Fri, Apr 16, 2010	46.70	47.19	46.60	46.86
3755	NYSE	DRI	Thu, Apr 15, 2010	47.23	47.42	46.78	46.92
3754	NYSE	DRI	Wed, Apr 14, 2010	47.01	47.37	46.96	47.37
3753	NYSE	DRI	Tue, Apr 13, 2010	46.88	47.05	46.57	47.00
3752	NYSE	DRI	Mon, Apr 12, 2010	46.71	47.05	46.66	46.89
3751	NYSE	DRI	Fri, Apr 9, 2010	46.37	46.80	45.96	46.80
3750	NYSE	DRI	Thu, Apr 8, 2010	46.36	46.65	45.99	46.38
3749	NYSE	DRI	Wed, Apr 7, 2010	45.79	46.55	45.50	46.39
3748	NYSE	DRI	Tue, Apr 6, 2010	45.44	45.45	44.96	45.26
3747	NYSE	DRI	Mon, Apr 5, 2010	44.50	45.51	44.50	45.51
3746	NYSE	DRI	Thu, Apr 1, 2010	44.80	45.01	44.05	44.50
3745	NYSE	DRI	Wed, Mar 31, 2010	44.60	44.84	44.18	44.54
3744	NYSE	DRI	Tue, Mar 30, 2010	44.84	45.29	44.55	44.80
3743	NYSE	DRI	Mon, Mar 29, 2010	44.32	45.00	44.28	44.97
3742	NYSE	DRI	Fri, Mar 26, 2010	44.35	44.74	43.99	44.29
3741	NYSE	DRI	Thu, Mar 25, 2010	45.28	45.28	44.55	44.69
3740	NYSE	DRI	Wed, Mar 24, 2010	43.67	45.07	42.91	44.91
3739	NYSE	DRI	Tue, Mar 23, 2010	44.11	44.16	43.08	43.91
3738	NYSE	DRI	Mon, Mar 22, 2010	43.47	44.19	43.30	44.13
3737	NYSE	DRI	Fri, Mar 19, 2010	43.58	43.93	43.55	43.65
3736	NYSE	DRI	Thu, Mar 18, 2010	43.61	43.98	43.32	43.49
3735	NYSE	DRI	Wed, Mar 17, 2010	42.91	43.58	42.72	43.49
3734	NYSE	DRI	Tue, Mar 16, 2010	42.47	42.88	42.19	42.60
3733	NYSE	DRI	Mon, Mar 15, 2010	42.00	42.59	41.93	42.44
3732	NYSE	DRI	Fri, Mar 12, 2010	42.37	42.48	41.70	42.02
3731	NYSE	DRI	Thu, Mar 11, 2010	41.98	42.66	41.98	42.28
3730	NYSE	DRI	Wed, Mar 10, 2010	41.94	42.28	41.59	42.25
3729	NYSE	DRI	Tue, Mar 9, 2010	41.83	42.58	41.78	42.03
3728	NYSE	DRI	Mon, Mar 8, 2010	41.06	42.26	41.00	41.99
3727	NYSE	DRI	Fri, Mar 5, 2010	40.60	41.00	40.56	40.98
3726	NYSE	DRI	Thu, Mar 4, 2010	40.64	40.78	40.25	40.45
3725	NYSE	DRI	Wed, Mar 3, 2010	40.72	41.00	40.49	40.59
3724	NYSE	DRI	Tue, Mar 2, 2010	41.06	41.39	40.45	40.51
3723	NYSE	DRI	Mon, Mar 1, 2010	40.67	41.28	40.30	41.15
3722	NYSE	DRI	Fri, Feb 26, 2010	40.40	40.72	40.33	40.55
3721	NYSE	DRI	Thu, Feb 25, 2010	40.54	40.60	39.90	40.33
3720	NYSE	DRI	Wed, Feb 24, 2010	40.83	41.00	40.63	40.99
3719	NYSE	DRI	Tue, Feb 23, 2010	40.95	41.34	40.40	40.62
3718	NYSE	DRI	Mon, Feb 22, 2010	41.18	41.20	40.73	41.05
3717	NYSE	DRI	Fri, Feb 19, 2010	40.50	41.06	40.49	41.05
3716	NYSE	DRI	Thu, Feb 18, 2010	40.50	40.75	40.33	40.52
3715	NYSE	DRI	Wed, Feb 17, 2010	40.71	40.99	40.48	40.59
3714	NYSE	DRI	Tue, Feb 16, 2010	40.12	40.87	40.04	40.41
3713	NYSE	DRI	Fri, Feb 12, 2010	38.33	39.05	38.09	38.99
3712	NYSE	DRI	Thu, Feb 11, 2010	37.91	38.76	37.64	38.76
3711	NYSE	DRI	Wed, Feb 10, 2010	38.36	38.48	37.96	38.05
3710	NYSE	DRI	Tue, Feb 9, 2010	37.89	38.59	37.71	38.41
3709	NYSE	DRI	Mon, Feb 8, 2010	37.66	38.07	37.51	37.53
3708	NYSE	DRI	Fri, Feb 5, 2010	37.48	38.00	37.00	37.59
3707	NYSE	DRI	Thu, Feb 4, 2010	37.71	38.07	37.36	37.40
3706	NYSE	DRI	Wed, Feb 3, 2010	38.37	38.50	37.88	38.02
3705	NYSE	DRI	Tue, Feb 2, 2010	37.87	38.64	37.64	38.29
3704	NYSE	DRI	Mon, Feb 1, 2010	37.15	37.92	37.03	37.85
3703	NYSE	DRI	Fri, Jan 29, 2010	37.45	37.75	36.83	36.96
3702	NYSE	DRI	Thu, Jan 28, 2010	36.75	37.59	36.69	37.45
3701	NYSE	DRI	Wed, Jan 27, 2010	36.48	36.76	36.25	36.62
3700	NYSE	DRI	Tue, Jan 26, 2010	35.97	36.95	35.93	36.48
3699	NYSE	DRI	Mon, Jan 25, 2010	36.42	36.44	35.86	36.01
3698	NYSE	DRI	Fri, Jan 22, 2010	36.39	36.84	36.08	36.16
3697	NYSE	DRI	Thu, Jan 21, 2010	36.60	37.25	36.47	36.55
3696	NYSE	DRI	Wed, Jan 20, 2010	36.56	37.86	36.25	36.53
3695	NYSE	DRI	Tue, Jan 19, 2010	35.35	35.89	35.25	35.84
3694	NYSE	DRI	Fri, Jan 15, 2010	35.86	35.86	35.07	35.30
3693	NYSE	DRI	Thu, Jan 14, 2010	34.02	35.95	33.98	35.77
3692	NYSE	DRI	Wed, Jan 13, 2010	33.92	34.18	33.75	34.11
3691	NYSE	DRI	Tue, Jan 12, 2010	33.79	34.28	33.72	33.88
3690	NYSE	DRI	Mon, Jan 11, 2010	34.42	34.42	33.84	34.04
3689	NYSE	DRI	Fri, Jan 8, 2010	34.53	34.74	34.09	34.13
3688	NYSE	DRI	Thu, Jan 7, 2010	34.46	35.03	34.20	34.71
3687	NYSE	DRI	Wed, Jan 6, 2010	34.77	34.77	34.37	34.39
3686	NYSE	DRI	Tue, Jan 5, 2010	35.06	35.07	34.21	34.85
3685	NYSE	DRI	Mon, Jan 4, 2010	35.44	35.44	34.71	35.00
3684	NYSE	DRI	Thu, Dec 31, 2009	35.25	35.49	35.04	35.07
3683	NYSE	DRI	Wed, Dec 30, 2009	35.50	35.57	35.10	35.23
3682	NYSE	DRI	Tue, Dec 29, 2009	35.61	35.96	35.45	35.52
3681	NYSE	DRI	Mon, Dec 28, 2009	35.85	35.93	35.15	35.44
3680	NYSE	DRI	Thu, Dec 24, 2009	35.86	35.96	35.54	35.93
3679	NYSE	DRI	Wed, Dec 23, 2009	36.12	36.12	35.51	35.94
3678	NYSE	DRI	Tue, Dec 22, 2009	35.60	36.10	35.52	35.92
3677	NYSE	DRI	Mon, Dec 21, 2009	35.09	35.92	34.96	35.65
3676	NYSE	DRI	Fri, Dec 18, 2009	33.01	35.18	33.00	35.13
3675	NYSE	DRI	Thu, Dec 17, 2009	33.04	33.25	32.67	32.75
3674	NYSE	DRI	Wed, Dec 16, 2009	33.50	33.91	33.05	33.36
3673	NYSE	DRI	Tue, Dec 15, 2009	32.36	32.94	32.11	32.56
3672	NYSE	DRI	Mon, Dec 14, 2009	32.63	32.65	32.26	32.32
3671	NYSE	DRI	Fri, Dec 11, 2009	32.49	32.62	32.27	32.45
3670	NYSE	DRI	Thu, Dec 10, 2009	32.20	32.58	32.07	32.13
3669	NYSE	DRI	Wed, Dec 9, 2009	31.93	32.20	31.73	31.94
3668	NYSE	DRI	Tue, Dec 8, 2009	31.84	32.25	31.71	31.91
3667	NYSE	DRI	Mon, Dec 7, 2009	32.24	32.43	32.05	32.15
3666	NYSE	DRI	Fri, Dec 4, 2009	32.14	32.50	31.55	32.21
3665	NYSE	DRI	Thu, Dec 3, 2009	32.16	32.30	31.57	31.64
3664	NYSE	DRI	Wed, Dec 2, 2009	31.74	32.46	31.69	32.31
3663	NYSE	DRI	Tue, Dec 1, 2009	31.77	32.10	31.33	31.83
3662	NYSE	DRI	Mon, Nov 30, 2009	31.11	31.50	30.95	31.43
3661	NYSE	DRI	Fri, Nov 27, 2009	30.46	31.36	30.34	31.15
3660	NYSE	DRI	Wed, Nov 25, 2009	31.33	31.43	30.80	31.11
3659	NYSE	DRI	Tue, Nov 24, 2009	31.92	31.92	31.12	31.37
3658	NYSE	DRI	Mon, Nov 23, 2009	31.75	32.13	31.64	31.80
3657	NYSE	DRI	Fri, Nov 20, 2009	31.40	31.82	31.06	31.44
3656	NYSE	DRI	Thu, Nov 19, 2009	32.45	32.45	31.58	31.70
3655	NYSE	DRI	Wed, Nov 18, 2009	32.42	32.66	32.08	32.52
3654	NYSE	DRI	Tue, Nov 17, 2009	32.78	32.90	32.35	32.48
3653	NYSE	DRI	Mon, Nov 16, 2009	32.38	32.78	32.24	32.78
3652	NYSE	DRI	Fri, Nov 13, 2009	31.87	32.26	31.71	32.10
3651	NYSE	DRI	Thu, Nov 12, 2009	32.63	32.79	31.78	31.88
3650	NYSE	DRI	Wed, Nov 11, 2009	32.89	32.93	32.29	32.62
3649	NYSE	DRI	Tue, Nov 10, 2009	32.42	33.06	32.29	32.56
3648	NYSE	DRI	Mon, Nov 9, 2009	32.99	33.09	32.46	32.66
3647	NYSE	DRI	Fri, Nov 6, 2009	32.72	33.40	32.33	32.65
3646	NYSE	DRI	Thu, Nov 5, 2009	32.18	33.07	32.07	32.78
3645	NYSE	DRI	Wed, Nov 4, 2009	31.17	32.21	31.12	31.88
3644	NYSE	DRI	Tue, Nov 3, 2009	30.34	30.99	30.04	30.99
3643	NYSE	DRI	Mon, Nov 2, 2009	30.36	30.75	29.94	30.41
3642	NYSE	DRI	Fri, Oct 30, 2009	31.26	31.59	30.29	30.31
3641	NYSE	DRI	Thu, Oct 29, 2009	31.21	31.52	30.98	31.30
3640	NYSE	DRI	Wed, Oct 28, 2009	30.97	31.62	30.82	30.87
3639	NYSE	DRI	Tue, Oct 27, 2009	31.37	31.49	30.52	31.11
3638	NYSE	DRI	Mon, Oct 26, 2009	31.31	31.63	31.06	31.39
3637	NYSE	DRI	Fri, Oct 23, 2009	32.06	32.06	31.15	31.29
3636	NYSE	DRI	Thu, Oct 22, 2009	31.32	32.16	31.15	31.89
3635	NYSE	DRI	Wed, Oct 21, 2009	32.38	32.82	31.13	31.17
3634	NYSE	DRI	Tue, Oct 20, 2009	33.67	33.71	31.51	32.60
3633	NYSE	DRI	Mon, Oct 19, 2009	33.45	33.57	32.69	33.55
3632	NYSE	DRI	Fri, Oct 16, 2009	33.06	33.46	32.94	33.21
3631	NYSE	DRI	Thu, Oct 15, 2009	32.64	33.44	32.64	33.37
3630	NYSE	DRI	Wed, Oct 14, 2009	33.28	33.50	32.66	32.75
3629	NYSE	DRI	Tue, Oct 13, 2009	33.25	33.33	32.89	32.98
3628	NYSE	DRI	Mon, Oct 12, 2009	33.39	33.48	33.12	33.30
3627	NYSE	DRI	Fri, Oct 9, 2009	32.81	33.27	32.58	32.99
3626	NYSE	DRI	Thu, Oct 8, 2009	33.15	33.67	32.89	32.93
3625	NYSE	DRI	Wed, Oct 7, 2009	33.20	33.43	32.70	32.89
3624	NYSE	DRI	Tue, Oct 6, 2009	34.06	34.06	33.09	33.45
3623	NYSE	DRI	Mon, Oct 5, 2009	33.15	33.85	33.12	33.70
3622	NYSE	DRI	Fri, Oct 2, 2009	32.86	33.54	32.62	33.20
3621	NYSE	DRI	Thu, Oct 1, 2009	33.89	34.09	33.05	33.15
3620	NYSE	DRI	Wed, Sep 30, 2009	33.53	34.19	32.51	34.13
3619	NYSE	DRI	Tue, Sep 29, 2009	36.32	36.83	35.87	36.15
3618	NYSE	DRI	Mon, Sep 28, 2009	35.67	36.74	35.50	36.14
3617	NYSE	DRI	Fri, Sep 25, 2009	35.35	35.86	35.12	35.60
3616	NYSE	DRI	Thu, Sep 24, 2009	35.36	35.62	34.63	35.44
3615	NYSE	DRI	Wed, Sep 23, 2009	36.76	36.78	35.06	35.08
3614	NYSE	DRI	Tue, Sep 22, 2009	36.88	37.00	36.44	36.78
3613	NYSE	DRI	Mon, Sep 21, 2009	36.74	37.01	36.40	36.72
3612	NYSE	DRI	Fri, Sep 18, 2009	36.88	37.31	36.41	37.12
3611	NYSE	DRI	Thu, Sep 17, 2009	36.33	36.99	35.99	36.64
3610	NYSE	DRI	Wed, Sep 16, 2009	34.99	36.51	34.99	36.36
3609	NYSE	DRI	Tue, Sep 15, 2009	34.86	35.13	34.69	34.95
3608	NYSE	DRI	Mon, Sep 14, 2009	34.32	35.13	34.25	34.90
3607	NYSE	DRI	Fri, Sep 11, 2009	34.82	34.98	34.22	34.55
3606	NYSE	DRI	Thu, Sep 10, 2009	34.69	34.98	34.18	34.70
3605	NYSE	DRI	Wed, Sep 9, 2009	34.12	34.71	33.70	34.70
3604	NYSE	DRI	Tue, Sep 8, 2009	34.82	35.00	33.99	34.15
3603	NYSE	DRI	Fri, Sep 4, 2009	33.86	34.45	33.60	34.41
3602	NYSE	DRI	Thu, Sep 3, 2009	33.15	33.71	32.89	33.67
3601	NYSE	DRI	Wed, Sep 2, 2009	32.78	33.41	32.74	33.01
3600	NYSE	DRI	Tue, Sep 1, 2009	32.99	33.80	32.69	32.96
3599	NYSE	DRI	Mon, Aug 31, 2009	33.23	33.48	32.75	32.93
3598	NYSE	DRI	Fri, Aug 28, 2009	33.91	33.93	33.28	33.52
3597	NYSE	DRI	Thu, Aug 27, 2009	33.57	33.85	32.92	33.73
3596	NYSE	DRI	Wed, Aug 26, 2009	33.48	33.96	33.33	33.79
3595	NYSE	DRI	Tue, Aug 25, 2009	33.45	33.98	33.26	33.60
3594	NYSE	DRI	Mon, Aug 24, 2009	33.45	33.68	33.04	33.25
3593	NYSE	DRI	Fri, Aug 21, 2009	32.90	33.37	32.56	33.27
3592	NYSE	DRI	Thu, Aug 20, 2009	31.94	32.74	31.92	32.60
3591	NYSE	DRI	Wed, Aug 19, 2009	31.10	32.01	31.00	31.94
3590	NYSE	DRI	Tue, Aug 18, 2009	31.28	31.68	30.92	31.60
3589	NYSE	DRI	Mon, Aug 17, 2009	31.20	31.60	30.79	31.21
3588	NYSE	DRI	Fri, Aug 14, 2009	31.31	31.77	30.97	31.71
3587	NYSE	DRI	Thu, Aug 13, 2009	31.50	31.84	30.83	31.19
3586	NYSE	DRI	Wed, Aug 12, 2009	31.70	32.05	31.05	31.21
3585	NYSE	DRI	Tue, Aug 11, 2009	32.63	32.74	31.71	31.75
3584	NYSE	DRI	Mon, Aug 10, 2009	31.93	32.69	31.93	32.61
3583	NYSE	DRI	Fri, Aug 7, 2009	32.34	32.94	31.80	31.92
3582	NYSE	DRI	Thu, Aug 6, 2009	32.65	33.10	32.00	32.10
3581	NYSE	DRI	Wed, Aug 5, 2009	33.75	34.23	33.46	34.03
3580	NYSE	DRI	Tue, Aug 4, 2009	33.25	34.21	33.04	33.76
3579	NYSE	DRI	Mon, Aug 3, 2009	32.93	33.37	32.59	33.29
3578	NYSE	DRI	Fri, Jul 31, 2009	32.94	33.08	32.25	32.39
3577	NYSE	DRI	Thu, Jul 30, 2009	32.90	33.36	32.66	32.86
3576	NYSE	DRI	Wed, Jul 29, 2009	33.40	33.62	32.43	32.55
3575	NYSE	DRI	Tue, Jul 28, 2009	33.53	33.64	33.01	33.51
3574	NYSE	DRI	Mon, Jul 27, 2009	33.44	33.86	32.97	33.65
3573	NYSE	DRI	Fri, Jul 24, 2009	33.99	34.30	33.11	33.52
3572	NYSE	DRI	Thu, Jul 23, 2009	34.08	34.73	33.49	34.19
3571	NYSE	DRI	Wed, Jul 22, 2009	33.85	34.79	33.55	34.11
3570	NYSE	DRI	Tue, Jul 21, 2009	34.36	34.36	33.02	33.62
3569	NYSE	DRI	Mon, Jul 20, 2009	33.99	34.22	33.48	33.98
3568	NYSE	DRI	Fri, Jul 17, 2009	34.14	34.14	33.30	33.71
3567	NYSE	DRI	Thu, Jul 16, 2009	33.31	34.01	32.94	33.86
3566	NYSE	DRI	Wed, Jul 15, 2009	34.00	34.00	32.98	33.32
3565	NYSE	DRI	Tue, Jul 14, 2009	32.81	33.76	32.28	33.69
3564	NYSE	DRI	Mon, Jul 13, 2009	32.35	32.80	31.70	32.69
3563	NYSE	DRI	Fri, Jul 10, 2009	32.16	33.08	31.95	32.36
3562	NYSE	DRI	Thu, Jul 9, 2009	32.56	32.73	31.83	32.46
3561	NYSE	DRI	Wed, Jul 8, 2009	32.08	32.74	31.80	32.36
3560	NYSE	DRI	Tue, Jul 7, 2009	33.39	33.39	32.09	32.15
3559	NYSE	DRI	Mon, Jul 6, 2009	32.96	33.36	32.49	33.22
3558	NYSE	DRI	Thu, Jul 2, 2009	33.51	33.64	33.02	33.06
3557	NYSE	DRI	Wed, Jul 1, 2009	33.34	34.33	33.02	34.07
3556	NYSE	DRI	Tue, Jun 30, 2009	33.78	34.17	32.78	32.98
3555	NYSE	DRI	Mon, Jun 29, 2009	32.41	33.94	32.29	33.78
3554	NYSE	DRI	Fri, Jun 26, 2009	32.47	32.88	32.05	32.21
3553	NYSE	DRI	Thu, Jun 25, 2009	31.69	33.33	31.69	32.78
3552	NYSE	DRI	Wed, Jun 24, 2009	32.16	33.26	31.70	31.94
3551	NYSE	DRI	Tue, Jun 23, 2009	34.34	34.72	32.87	33.00
3550	NYSE	DRI	Mon, Jun 22, 2009	34.16	35.15	33.70	34.24
3549	NYSE	DRI	Fri, Jun 19, 2009	34.04	35.02	33.86	34.70
3548	NYSE	DRI	Thu, Jun 18, 2009	33.10	34.03	32.25	33.54
3547	NYSE	DRI	Wed, Jun 17, 2009	33.02	33.77	32.32	33.10
3546	NYSE	DRI	Tue, Jun 16, 2009	34.04	34.12	32.96	33.07
3545	NYSE	DRI	Mon, Jun 15, 2009	33.32	33.96	32.78	33.87
3544	NYSE	DRI	Fri, Jun 12, 2009	32.84	33.83	32.67	33.80
3543	NYSE	DRI	Thu, Jun 11, 2009	33.90	34.23	32.79	32.97
3542	NYSE	DRI	Wed, Jun 10, 2009	35.17	35.21	33.50	33.85
3541	NYSE	DRI	Tue, Jun 9, 2009	34.28	34.95	34.12	34.59
3540	NYSE	DRI	Mon, Jun 8, 2009	34.86	34.88	33.76	34.16
3539	NYSE	DRI	Fri, Jun 5, 2009	35.60	35.83	34.71	34.93
3538	NYSE	DRI	Thu, Jun 4, 2009	36.54	36.66	34.61	35.04
3537	NYSE	DRI	Wed, Jun 3, 2009	36.46	36.87	35.68	36.28
3536	NYSE	DRI	Tue, Jun 2, 2009	37.50	37.50	36.46	36.93
3535	NYSE	DRI	Mon, Jun 1, 2009	36.77	38.10	36.63	37.59
3534	NYSE	DRI	Fri, May 29, 2009	35.53	36.24	34.84	36.17
3533	NYSE	DRI	Thu, May 28, 2009	35.82	36.46	34.65	35.39
3532	NYSE	DRI	Wed, May 27, 2009	35.65	36.70	34.93	35.47
3531	NYSE	DRI	Tue, May 26, 2009	32.72	35.96	32.51	35.64
3530	NYSE	DRI	Fri, May 22, 2009	33.50	33.59	32.31	33.04
3529	NYSE	DRI	Thu, May 21, 2009	34.30	35.00	33.16	33.43
3528	NYSE	DRI	Wed, May 20, 2009	35.74	36.55	34.70	34.79
3527	NYSE	DRI	Tue, May 19, 2009	35.81	36.32	34.86	35.34
3526	NYSE	DRI	Mon, May 18, 2009	34.43	35.71	34.18	35.69
3525	NYSE	DRI	Fri, May 15, 2009	34.22	34.96	33.90	34.10
3524	NYSE	DRI	Thu, May 14, 2009	33.39	34.93	33.39	34.30
3523	NYSE	DRI	Wed, May 13, 2009	34.25	34.50	32.92	33.38
3522	NYSE	DRI	Tue, May 12, 2009	36.09	36.37	34.38	34.89
3521	NYSE	DRI	Mon, May 11, 2009	35.63	36.39	34.94	35.94
3520	NYSE	DRI	Fri, May 8, 2009	37.49	37.91	35.74	36.02
3519	NYSE	DRI	Thu, May 7, 2009	38.27	38.89	36.88	37.06
3518	NYSE	DRI	Wed, May 6, 2009	39.35	39.59	37.38	37.82
3517	NYSE	DRI	Tue, May 5, 2009	38.04	39.50	37.78	38.94
3516	NYSE	DRI	Mon, May 4, 2009	36.16	38.90	36.16	38.48
3515	NYSE	DRI	Fri, May 1, 2009	37.24	37.29	35.82	36.12
3514	NYSE	DRI	Thu, Apr 30, 2009	37.37	38.51	36.85	36.97
3513	NYSE	DRI	Wed, Apr 29, 2009	38.33	38.39	36.60	36.74
3512	NYSE	DRI	Tue, Apr 28, 2009	38.37	39.40	38.03	38.11
3511	NYSE	DRI	Mon, Apr 27, 2009	39.15	39.55	37.83	38.53
3510	NYSE	DRI	Fri, Apr 24, 2009	40.51	40.94	39.52	39.72
3509	NYSE	DRI	Thu, Apr 23, 2009	40.51	41.00	39.14	40.19
3508	NYSE	DRI	Wed, Apr 22, 2009	38.64	41.21	38.63	40.26
3507	NYSE	DRI	Tue, Apr 21, 2009	38.02	39.25	38.02	39.12
3506	NYSE	DRI	Mon, Apr 20, 2009	39.24	39.28	38.52	38.98
3505	NYSE	DRI	Fri, Apr 17, 2009	38.74	39.75	38.15	39.53
3504	NYSE	DRI	Thu, Apr 16, 2009	36.52	39.11	36.52	38.54
3503	NYSE	DRI	Wed, Apr 15, 2009	36.19	36.78	35.55	36.66
3502	NYSE	DRI	Tue, Apr 14, 2009	37.60	37.60	36.36	36.79
3501	NYSE	DRI	Mon, Apr 13, 2009	36.74	38.33	36.55	37.97
3500	NYSE	DRI	Thu, Apr 9, 2009	36.72	37.56	36.07	37.04
3499	NYSE	DRI	Wed, Apr 8, 2009	34.35	35.89	34.35	35.83
3498	NYSE	DRI	Tue, Apr 7, 2009	35.91	36.10	34.23	34.27
3497	NYSE	DRI	Mon, Apr 6, 2009	36.13	36.44	35.47	35.83
3496	NYSE	DRI	Fri, Apr 3, 2009	35.97	36.49	35.47	36.49
3495	NYSE	DRI	Thu, Apr 2, 2009	35.76	36.93	35.19	36.28
3494	NYSE	DRI	Wed, Apr 1, 2009	34.01	35.23	33.62	34.90
3493	NYSE	DRI	Tue, Mar 31, 2009	35.24	35.66	33.52	34.26
3492	NYSE	DRI	Mon, Mar 30, 2009	34.94	35.03	34.31	34.95
3491	NYSE	DRI	Fri, Mar 27, 2009	36.11	36.45	35.32	35.41
3490	NYSE	DRI	Thu, Mar 26, 2009	35.47	37.59	35.32	37.01
3489	NYSE	DRI	Wed, Mar 25, 2009	34.97	35.70	33.81	35.17
3488	NYSE	DRI	Tue, Mar 24, 2009	35.59	36.58	34.36	34.40
3487	NYSE	DRI	Mon, Mar 23, 2009	34.38	36.16	33.80	36.16
3486	NYSE	DRI	Fri, Mar 20, 2009	34.94	34.94	33.21	33.88
3485	NYSE	DRI	Thu, Mar 19, 2009	35.67	36.19	34.34	34.94
3484	NYSE	DRI	Wed, Mar 18, 2009	33.52	36.07	33.12	35.87
3483	NYSE	DRI	Tue, Mar 17, 2009	28.72	29.90	28.35	29.90
3482	NYSE	DRI	Mon, Mar 16, 2009	28.90	29.98	28.68	28.78
3481	NYSE	DRI	Fri, Mar 13, 2009	28.21	28.88	27.62	28.60
3480	NYSE	DRI	Thu, Mar 12, 2009	26.77	28.56	26.75	28.12
3479	NYSE	DRI	Wed, Mar 11, 2009	25.92	27.33	25.92	26.79
3478	NYSE	DRI	Tue, Mar 10, 2009	24.78	27.20	24.51	26.97
3477	NYSE	DRI	Mon, Mar 9, 2009	24.43	25.18	24.22	24.32
3476	NYSE	DRI	Fri, Mar 6, 2009	24.95	25.63	24.11	24.86
3475	NYSE	DRI	Thu, Mar 5, 2009	24.99	25.74	24.26	24.73
3474	NYSE	DRI	Wed, Mar 4, 2009	25.80	26.25	25.28	25.49
3473	NYSE	DRI	Tue, Mar 3, 2009	25.88	26.46	24.81	25.24
3472	NYSE	DRI	Mon, Mar 2, 2009	26.65	27.00	25.49	25.72
3471	NYSE	DRI	Fri, Feb 27, 2009	25.99	27.44	25.82	27.14
3470	NYSE	DRI	Thu, Feb 26, 2009	28.55	28.55	26.00	26.34
3469	NYSE	DRI	Wed, Feb 25, 2009	28.17	28.75	27.64	28.11
3468	NYSE	DRI	Tue, Feb 24, 2009	27.55	28.49	27.39	28.37
3467	NYSE	DRI	Mon, Feb 23, 2009	28.52	29.00	27.33	27.39
3466	NYSE	DRI	Fri, Feb 20, 2009	26.81	28.53	26.73	28.23
3465	NYSE	DRI	Thu, Feb 19, 2009	27.98	28.76	27.13	27.24
3464	NYSE	DRI	Wed, Feb 18, 2009	28.09	28.46	27.29	27.60
3463	NYSE	DRI	Tue, Feb 17, 2009	28.31	28.53	27.61	27.98
3462	NYSE	DRI	Fri, Feb 13, 2009	28.99	29.69	28.59	29.32
3461	NYSE	DRI	Thu, Feb 12, 2009	27.50	29.38	27.50	29.27
3460	NYSE	DRI	Wed, Feb 11, 2009	27.55	28.39	27.39	28.18
3459	NYSE	DRI	Tue, Feb 10, 2009	28.29	28.60	27.00	27.24
3458	NYSE	DRI	Mon, Feb 9, 2009	28.65	28.72	27.77	28.60
3457	NYSE	DRI	Fri, Feb 6, 2009	28.49	29.28	28.22	28.69
3456	NYSE	DRI	Thu, Feb 5, 2009	27.82	28.55	27.62	28.45
3455	NYSE	DRI	Wed, Feb 4, 2009	27.03	28.44	26.59	27.89
3454	NYSE	DRI	Tue, Feb 3, 2009	26.19	27.34	25.44	27.03
3453	NYSE	DRI	Mon, Feb 2, 2009	25.50	26.49	25.41	26.18
3452	NYSE	DRI	Fri, Jan 30, 2009	27.27	27.46	25.93	26.22
3451	NYSE	DRI	Thu, Jan 29, 2009	27.31	27.96	27.10	27.37
3450	NYSE	DRI	Wed, Jan 28, 2009	28.23	28.59	27.71	28.12
3449	NYSE	DRI	Tue, Jan 27, 2009	27.37	28.00	26.96	27.70
3448	NYSE	DRI	Mon, Jan 26, 2009	26.82	27.93	26.56	27.15
3447	NYSE	DRI	Fri, Jan 23, 2009	26.25	27.03	25.99	26.63
3446	NYSE	DRI	Thu, Jan 22, 2009	25.30	27.81	24.56	27.00
3445	NYSE	DRI	Wed, Jan 21, 2009	23.72	25.02	23.57	24.90
3444	NYSE	DRI	Tue, Jan 20, 2009	25.81	26.01	23.32	23.55
3443	NYSE	DRI	Fri, Jan 16, 2009	25.62	26.10	24.94	25.97
3442	NYSE	DRI	Thu, Jan 15, 2009	24.49	25.71	23.63	25.14
3441	NYSE	DRI	Wed, Jan 14, 2009	24.81	25.01	24.07	24.40
3440	NYSE	DRI	Tue, Jan 13, 2009	26.19	26.66	25.23	25.66
3439	NYSE	DRI	Mon, Jan 12, 2009	26.50	26.89	25.22	25.71
3438	NYSE	DRI	Fri, Jan 9, 2009	27.59	27.69	26.62	26.68
3437	NYSE	DRI	Thu, Jan 8, 2009	27.26	28.19	26.56	27.63
3436	NYSE	DRI	Wed, Jan 7, 2009	28.25	28.60	27.30	27.46
3435	NYSE	DRI	Tue, Jan 6, 2009	29.09	29.34	28.05	28.94
3434	NYSE	DRI	Mon, Jan 5, 2009	29.26	29.56	28.40	28.74
3433	NYSE	DRI	Fri, Jan 2, 2009	28.49	29.76	27.83	29.54
3432	NYSE	DRI	Wed, Dec 31, 2008	28.02	28.42	27.81	28.18
3431	NYSE	DRI	Tue, Dec 30, 2008	27.92	28.05	27.45	28.02
3430	NYSE	DRI	Mon, Dec 29, 2008	28.47	28.62	26.99	27.52
3429	NYSE	DRI	Fri, Dec 26, 2008	28.28	28.79	27.83	28.50
3428	NYSE	DRI	Wed, Dec 24, 2008	27.91	28.44	27.87	28.35
3427	NYSE	DRI	Tue, Dec 23, 2008	28.39	28.75	27.47	27.75
3426	NYSE	DRI	Mon, Dec 22, 2008	27.93	28.50	26.88	28.39
3425	NYSE	DRI	Fri, Dec 19, 2008	26.86	29.03	26.02	28.55
3424	NYSE	DRI	Thu, Dec 18, 2008	24.36	24.36	23.07	23.98
3423	NYSE	DRI	Wed, Dec 17, 2008	22.69	24.46	22.28	24.13
3422	NYSE	DRI	Tue, Dec 16, 2008	21.58	23.06	21.33	22.95
3421	NYSE	DRI	Mon, Dec 15, 2008	22.13	22.52	21.07	21.47
3420	NYSE	DRI	Fri, Dec 12, 2008	18.45	22.58	17.55	22.00
3419	NYSE	DRI	Thu, Dec 11, 2008	21.73	21.75	19.71	20.01
3418	NYSE	DRI	Wed, Dec 10, 2008	21.32	22.38	21.19	21.77
3417	NYSE	DRI	Tue, Dec 9, 2008	21.88	22.18	20.66	20.98
3416	NYSE	DRI	Mon, Dec 8, 2008	21.00	23.02	21.00	22.03
3415	NYSE	DRI	Fri, Dec 5, 2008	18.34	20.67	18.34	20.50
3414	NYSE	DRI	Thu, Dec 4, 2008	18.15	19.40	17.89	18.86
3413	NYSE	DRI	Wed, Dec 3, 2008	16.94	18.23	16.77	18.14
3412	NYSE	DRI	Tue, Dec 2, 2008	16.48	17.08	15.77	17.04
3411	NYSE	DRI	Mon, Dec 1, 2008	17.88	17.89	16.22	16.28
3410	NYSE	DRI	Fri, Nov 28, 2008	18.07	18.34	17.76	18.29
3409	NYSE	DRI	Wed, Nov 26, 2008	16.26	18.24	16.01	18.13
3408	NYSE	DRI	Tue, Nov 25, 2008	16.36	16.71	15.54	16.58
3407	NYSE	DRI	Mon, Nov 24, 2008	14.27	16.11	14.08	15.66
3406	NYSE	DRI	Fri, Nov 21, 2008	13.87	14.34	13.21	14.30
3405	NYSE	DRI	Thu, Nov 20, 2008	14.83	15.18	13.47	13.54
3404	NYSE	DRI	Wed, Nov 19, 2008	16.50	16.64	14.89	14.94
3403	NYSE	DRI	Tue, Nov 18, 2008	16.34	17.15	16.00	16.53
3402	NYSE	DRI	Mon, Nov 17, 2008	17.05	17.55	16.71	16.75
3401	NYSE	DRI	Fri, Nov 14, 2008	18.04	18.64	17.35	17.36
3400	NYSE	DRI	Thu, Nov 13, 2008	17.32	18.60	16.35	18.38
3399	NYSE	DRI	Wed, Nov 12, 2008	17.95	18.20	17.29	17.50
3398	NYSE	DRI	Tue, Nov 11, 2008	18.11	18.81	17.85	18.29
3397	NYSE	DRI	Mon, Nov 10, 2008	19.75	20.35	18.42	18.62
3396	NYSE	DRI	Fri, Nov 7, 2008	20.56	20.76	19.07	19.59
3395	NYSE	DRI	Thu, Nov 6, 2008	20.99	21.36	19.85	20.35
3394	NYSE	DRI	Wed, Nov 5, 2008	22.54	22.56	20.87	20.96
3393	NYSE	DRI	Tue, Nov 4, 2008	22.32	22.92	21.96	22.89
3392	NYSE	DRI	Mon, Nov 3, 2008	22.09	22.92	21.52	21.77
3391	NYSE	DRI	Fri, Oct 31, 2008	20.61	22.36	20.48	22.17
3390	NYSE	DRI	Thu, Oct 30, 2008	20.52	21.18	20.21	20.70
3389	NYSE	DRI	Wed, Oct 29, 2008	19.44	20.86	19.30	19.96
3388	NYSE	DRI	Tue, Oct 28, 2008	18.60	19.70	17.07	19.70
3387	NYSE	DRI	Mon, Oct 27, 2008	18.41	19.30	18.08	18.08
3386	NYSE	DRI	Fri, Oct 24, 2008	17.98	19.30	17.81	18.71
3385	NYSE	DRI	Thu, Oct 23, 2008	19.72	20.06	18.36	19.22
3384	NYSE	DRI	Wed, Oct 22, 2008	20.50	20.66	19.13	19.63
3383	NYSE	DRI	Tue, Oct 21, 2008	21.30	22.12	20.89	21.00
3382	NYSE	DRI	Mon, Oct 20, 2008	21.49	22.07	21.20	21.66
3381	NYSE	DRI	Fri, Oct 17, 2008	20.45	21.68	20.16	21.21
3380	NYSE	DRI	Thu, Oct 16, 2008	20.18	21.00	19.70	21.00
3379	NYSE	DRI	Wed, Oct 15, 2008	21.82	21.96	20.45	20.45
3378	NYSE	DRI	Tue, Oct 14, 2008	24.22	24.77	21.70	22.27
3377	NYSE	DRI	Mon, Oct 13, 2008	22.73	23.28	22.21	23.28
3376	NYSE	DRI	Fri, Oct 10, 2008	19.74	22.48	17.80	21.43
3375	NYSE	DRI	Thu, Oct 9, 2008	24.08	24.36	21.24	21.24
3374	NYSE	DRI	Wed, Oct 8, 2008	24.01	25.66	24.01	24.07
3373	NYSE	DRI	Tue, Oct 7, 2008	25.86	26.40	24.97	25.37
3372	NYSE	DRI	Mon, Oct 6, 2008	26.13	27.00	24.56	25.87
3371	NYSE	DRI	Fri, Oct 3, 2008	29.08	29.21	27.14	27.45
3370	NYSE	DRI	Thu, Oct 2, 2008	28.65	28.81	28.02	28.57
3369	NYSE	DRI	Wed, Oct 1, 2008	28.30	29.30	28.06	28.86
3368	NYSE	DRI	Tue, Sep 30, 2008	27.81	28.95	26.71	28.63
3367	NYSE	DRI	Mon, Sep 29, 2008	28.09	28.39	26.75	27.27
3366	NYSE	DRI	Fri, Sep 26, 2008	27.50	28.61	27.50	28.56
3365	NYSE	DRI	Thu, Sep 25, 2008	28.28	28.52	27.89	28.11
3364	NYSE	DRI	Wed, Sep 24, 2008	28.73	28.73	27.93	28.03
3363	NYSE	DRI	Tue, Sep 23, 2008	29.88	30.52	28.41	28.55
3362	NYSE	DRI	Mon, Sep 22, 2008	31.22	31.35	29.41	29.85
3361	NYSE	DRI	Fri, Sep 19, 2008	31.15	32.30	30.01	31.72
3360	NYSE	DRI	Thu, Sep 18, 2008	29.25	29.70	27.84	29.44
3359	NYSE	DRI	Wed, Sep 17, 2008	30.23	30.57	28.51	28.82
3358	NYSE	DRI	Tue, Sep 16, 2008	29.36	30.01	29.03	29.89
3357	NYSE	DRI	Mon, Sep 15, 2008	29.49	30.65	28.89	29.52
3356	NYSE	DRI	Fri, Sep 12, 2008	30.44	30.75	29.70	30.43
3355	NYSE	DRI	Thu, Sep 11, 2008	30.34	31.17	30.00	31.05
3354	NYSE	DRI	Wed, Sep 10, 2008	29.71	31.00	29.46	30.52
3353	NYSE	DRI	Tue, Sep 9, 2008	30.99	31.30	29.52	29.52
3352	NYSE	DRI	Mon, Sep 8, 2008	30.61	31.55	29.48	30.73
3351	NYSE	DRI	Fri, Sep 5, 2008	28.79	29.79	28.78	29.75
3350	NYSE	DRI	Thu, Sep 4, 2008	29.06	29.49	28.20	29.29
3349	NYSE	DRI	Wed, Sep 3, 2008	29.77	30.05	29.10	29.33
3348	NYSE	DRI	Tue, Sep 2, 2008	29.75	31.90	29.45	29.78
3347	NYSE	DRI	Fri, Aug 29, 2008	28.64	29.37	28.50	29.29
3346	NYSE	DRI	Thu, Aug 28, 2008	28.24	28.86	27.86	28.76
3345	NYSE	DRI	Wed, Aug 27, 2008	28.79	28.79	27.76	28.12
3344	NYSE	DRI	Tue, Aug 26, 2008	28.26	28.82	27.26	28.25
3343	NYSE	DRI	Mon, Aug 25, 2008	32.81	33.12	32.14	32.26
3342	NYSE	DRI	Fri, Aug 22, 2008	32.81	33.68	32.46	33.57
3341	NYSE	DRI	Thu, Aug 21, 2008	32.51	32.60	31.78	32.31
3340	NYSE	DRI	Wed, Aug 20, 2008	32.89	33.34	32.25	32.51
3339	NYSE	DRI	Tue, Aug 19, 2008	33.90	33.90	32.81	33.01
3338	NYSE	DRI	Mon, Aug 18, 2008	36.24	36.35	34.72	34.97
3337	NYSE	DRI	Fri, Aug 15, 2008	35.97	36.44	35.59	36.04
3336	NYSE	DRI	Thu, Aug 14, 2008	34.29	36.21	34.00	35.73
3335	NYSE	DRI	Wed, Aug 13, 2008	35.50	35.68	33.97	34.70
3334	NYSE	DRI	Tue, Aug 12, 2008	36.47	36.81	35.50	35.69
3333	NYSE	DRI	Mon, Aug 11, 2008	35.64	37.83	34.82	37.01
3332	NYSE	DRI	Fri, Aug 8, 2008	33.33	35.90	33.02	35.65
3331	NYSE	DRI	Thu, Aug 7, 2008	34.16	34.36	33.43	33.50
3330	NYSE	DRI	Wed, Aug 6, 2008	34.82	34.82	33.73	34.67
3329	NYSE	DRI	Tue, Aug 5, 2008	32.59	34.93	32.59	34.80
3328	NYSE	DRI	Mon, Aug 4, 2008	31.98	32.56	31.55	32.18
3327	NYSE	DRI	Fri, Aug 1, 2008	32.73	32.97	31.55	32.07
3326	NYSE	DRI	Thu, Jul 31, 2008	33.07	33.69	32.25	32.57
3325	NYSE	DRI	Wed, Jul 30, 2008	32.67	33.62	32.18	33.39
3324	NYSE	DRI	Tue, Jul 29, 2008	30.51	32.58	30.21	32.50
3323	NYSE	DRI	Mon, Jul 28, 2008	30.99	32.16	30.71	31.10
3322	NYSE	DRI	Fri, Jul 25, 2008	32.02	32.48	31.08	31.10
3321	NYSE	DRI	Thu, Jul 24, 2008	33.31	33.80	31.68	31.81
3320	NYSE	DRI	Wed, Jul 23, 2008	31.98	33.95	31.35	33.44
3319	NYSE	DRI	Tue, Jul 22, 2008	30.23	31.92	29.91	31.86
3318	NYSE	DRI	Mon, Jul 21, 2008	31.52	31.94	30.42	30.52
3317	NYSE	DRI	Fri, Jul 18, 2008	31.84	32.26	30.83	31.52
3316	NYSE	DRI	Thu, Jul 17, 2008	29.75	31.82	29.22	31.71
3315	NYSE	DRI	Wed, Jul 16, 2008	29.05	30.50	28.61	30.41
3314	NYSE	DRI	Tue, Jul 15, 2008	28.87	29.80	27.58	29.04
3313	NYSE	DRI	Mon, Jul 14, 2008	29.67	30.30	29.24	29.38
3312	NYSE	DRI	Fri, Jul 11, 2008	29.68	29.95	28.71	29.21
3311	NYSE	DRI	Thu, Jul 10, 2008	31.43	31.43	29.95	30.20
3310	NYSE	DRI	Wed, Jul 9, 2008	32.77	32.89	31.40	31.40
3309	NYSE	DRI	Tue, Jul 8, 2008	31.22	32.96	31.21	32.96
3308	NYSE	DRI	Mon, Jul 7, 2008	31.79	32.20	30.94	31.35
3307	NYSE	DRI	Thu, Jul 3, 2008	30.92	31.63	30.79	31.45
3306	NYSE	DRI	Wed, Jul 2, 2008	32.32	32.65	30.67	30.72
3305	NYSE	DRI	Tue, Jul 1, 2008	31.25	32.40	30.87	32.04
3304	NYSE	DRI	Mon, Jun 30, 2008	32.21	32.92	31.58	31.94
3303	NYSE	DRI	Fri, Jun 27, 2008	32.59	33.11	31.46	32.26
3302	NYSE	DRI	Thu, Jun 26, 2008	33.45	33.51	32.53	32.63
3301	NYSE	DRI	Wed, Jun 25, 2008	32.75	34.13	32.57	33.76
3300	NYSE	DRI	Tue, Jun 24, 2008	30.48	32.00	30.00	31.60
3299	NYSE	DRI	Mon, Jun 23, 2008	32.13	32.35	30.53	30.65
3298	NYSE	DRI	Fri, Jun 20, 2008	31.99	32.65	31.02	31.64
3297	NYSE	DRI	Thu, Jun 19, 2008	31.50	32.36	31.01	32.14
3296	NYSE	DRI	Wed, Jun 18, 2008	31.44	32.32	31.01	31.40
3295	NYSE	DRI	Tue, Jun 17, 2008	33.06	33.13	31.83	32.01
3294	NYSE	DRI	Mon, Jun 16, 2008	32.20	33.30	31.68	33.13
3293	NYSE	DRI	Fri, Jun 13, 2008	32.22	33.20	31.98	32.47
3292	NYSE	DRI	Thu, Jun 12, 2008	30.72	32.21	30.72	31.49
3291	NYSE	DRI	Wed, Jun 11, 2008	31.77	32.12	30.53	30.74
3290	NYSE	DRI	Tue, Jun 10, 2008	31.72	32.43	31.11	32.09
3289	NYSE	DRI	Mon, Jun 9, 2008	32.47	33.00	31.69	32.01
3288	NYSE	DRI	Fri, Jun 6, 2008	33.83	33.83	31.98	32.16
3287	NYSE	DRI	Thu, Jun 5, 2008	33.80	34.49	33.41	33.84
3286	NYSE	DRI	Wed, Jun 4, 2008	33.18	34.34	32.88	33.94
3285	NYSE	DRI	Tue, Jun 3, 2008	33.86	34.39	33.22	33.56
3284	NYSE	DRI	Mon, Jun 2, 2008	34.26	34.43	33.29	33.80
3283	NYSE	DRI	Fri, May 30, 2008	34.76	34.76	33.65	34.25
3282	NYSE	DRI	Thu, May 29, 2008	34.32	34.83	33.71	34.55
3281	NYSE	DRI	Wed, May 28, 2008	33.49	34.15	33.32	34.01
3280	NYSE	DRI	Tue, May 27, 2008	32.73	33.96	32.66	33.18
3279	NYSE	DRI	Fri, May 23, 2008	32.74	32.92	31.42	31.74
3278	NYSE	DRI	Thu, May 22, 2008	32.90	33.48	32.75	33.21
3277	NYSE	DRI	Wed, May 21, 2008	34.53	34.72	32.44	32.96
3276	NYSE	DRI	Tue, May 20, 2008	35.90	36.18	34.19	34.47
3275	NYSE	DRI	Mon, May 19, 2008	36.21	36.79	35.92	36.18
3274	NYSE	DRI	Fri, May 16, 2008	37.59	37.59	35.63	36.02
3273	NYSE	DRI	Thu, May 15, 2008	36.98	37.64	36.58	37.45
3272	NYSE	DRI	Wed, May 14, 2008	37.26	37.68	37.02	37.18
3271	NYSE	DRI	Tue, May 13, 2008	37.02	37.12	36.37	37.02
3270	NYSE	DRI	Mon, May 12, 2008	35.80	36.98	35.80	36.91
3269	NYSE	DRI	Fri, May 9, 2008	36.48	37.11	35.59	35.77
3268	NYSE	DRI	Thu, May 8, 2008	36.57	37.00	36.04	36.75
3267	NYSE	DRI	Wed, May 7, 2008	36.98	37.67	36.31	36.50
3266	NYSE	DRI	Tue, May 6, 2008	36.58	37.00	36.19	36.91
3265	NYSE	DRI	Mon, May 5, 2008	36.47	37.48	35.89	37.01
3264	NYSE	DRI	Fri, May 2, 2008	37.25	37.73	36.24	36.53
3263	NYSE	DRI	Thu, May 1, 2008	35.72	37.03	35.35	36.97
3262	NYSE	DRI	Wed, Apr 30, 2008	35.63	37.03	35.46	35.58
3261	NYSE	DRI	Tue, Apr 29, 2008	35.00	35.46	34.90	35.34
3260	NYSE	DRI	Mon, Apr 28, 2008	35.75	36.00	34.84	35.08
3259	NYSE	DRI	Fri, Apr 25, 2008	34.35	35.92	34.08	35.74
3258	NYSE	DRI	Thu, Apr 24, 2008	33.59	34.91	33.54	34.50
3257	NYSE	DRI	Wed, Apr 23, 2008	34.81	35.44	34.32	34.43
3256	NYSE	DRI	Tue, Apr 22, 2008	35.17	35.53	33.88	34.58
3255	NYSE	DRI	Mon, Apr 21, 2008	35.45	35.83	35.03	35.52
3254	NYSE	DRI	Fri, Apr 18, 2008	35.65	36.22	35.42	35.72
3253	NYSE	DRI	Thu, Apr 17, 2008	34.86	35.43	34.71	35.35
3252	NYSE	DRI	Wed, Apr 16, 2008	34.55	35.16	34.44	34.90
3251	NYSE	DRI	Tue, Apr 15, 2008	33.43	34.60	33.24	34.44
3250	NYSE	DRI	Mon, Apr 14, 2008	33.69	33.95	33.02	33.28
3249	NYSE	DRI	Fri, Apr 11, 2008	34.16	34.95	33.77	33.95
3248	NYSE	DRI	Thu, Apr 10, 2008	33.00	34.57	33.00	34.38
3247	NYSE	DRI	Wed, Apr 9, 2008	33.93	34.41	32.93	33.32
3246	NYSE	DRI	Tue, Apr 8, 2008	34.64	34.85	33.73	34.00
3245	NYSE	DRI	Mon, Apr 7, 2008	34.53	35.13	34.26	34.90
3244	NYSE	DRI	Fri, Apr 4, 2008	35.13	35.58	33.97	34.41
3243	NYSE	DRI	Thu, Apr 3, 2008	34.59	35.04	34.24	34.95
3242	NYSE	DRI	Wed, Apr 2, 2008	34.35	34.95	34.02	34.87
3241	NYSE	DRI	Tue, Apr 1, 2008	32.59	34.36	32.56	34.34
3240	NYSE	DRI	Mon, Mar 31, 2008	31.62	32.77	31.51	32.55
3239	NYSE	DRI	Fri, Mar 28, 2008	32.29	32.94	31.37	31.69
3238	NYSE	DRI	Thu, Mar 27, 2008	33.28	33.31	32.19	32.20
3237	NYSE	DRI	Wed, Mar 26, 2008	34.10	34.25	33.03	33.28
3236	NYSE	DRI	Tue, Mar 25, 2008	34.60	34.68	33.53	34.21
3235	NYSE	DRI	Mon, Mar 24, 2008	34.42	35.30	33.99	34.09
3234	NYSE	DRI	Thu, Mar 20, 2008	32.32	34.44	31.83	34.35
3233	NYSE	DRI	Wed, Mar 19, 2008	30.99	32.86	30.64	31.83
3232	NYSE	DRI	Tue, Mar 18, 2008	29.54	31.26	29.48	29.86
3231	NYSE	DRI	Mon, Mar 17, 2008	28.60	29.86	28.14	29.46
3230	NYSE	DRI	Fri, Mar 14, 2008	29.70	29.77	28.25	29.28
3229	NYSE	DRI	Thu, Mar 13, 2008	29.20	29.47	27.82	29.43
3228	NYSE	DRI	Wed, Mar 12, 2008	29.29	30.63	28.96	29.67
3227	NYSE	DRI	Tue, Mar 11, 2008	28.89	29.19	27.80	29.18
3226	NYSE	DRI	Mon, Mar 10, 2008	28.44	29.29	28.15	28.20
3225	NYSE	DRI	Fri, Mar 7, 2008	28.74	28.81	27.83	28.25
3224	NYSE	DRI	Thu, Mar 6, 2008	30.37	30.45	28.88	29.00
3223	NYSE	DRI	Wed, Mar 5, 2008	31.26	31.74	30.52	30.63
3222	NYSE	DRI	Tue, Mar 4, 2008	30.94	31.36	30.52	31.14
3221	NYSE	DRI	Mon, Mar 3, 2008	31.99	31.99	30.76	31.16
3220	NYSE	DRI	Fri, Feb 29, 2008	30.83	31.84	30.67	30.83
3219	NYSE	DRI	Thu, Feb 28, 2008	32.15	32.15	31.02	31.14
3218	NYSE	DRI	Wed, Feb 27, 2008	32.80	33.13	32.04	32.15
3217	NYSE	DRI	Tue, Feb 26, 2008	32.17	33.53	32.06	33.22
3216	NYSE	DRI	Mon, Feb 25, 2008	31.29	32.21	30.76	32.20
3215	NYSE	DRI	Fri, Feb 22, 2008	31.27	31.49	30.62	31.38
3214	NYSE	DRI	Thu, Feb 21, 2008	31.69	32.00	30.97	31.08
3213	NYSE	DRI	Wed, Feb 20, 2008	30.32	31.75	30.09	31.61
3212	NYSE	DRI	Tue, Feb 19, 2008	31.10	31.30	30.28	30.51
3211	NYSE	DRI	Fri, Feb 15, 2008	30.16	30.65	29.81	30.54
3210	NYSE	DRI	Thu, Feb 14, 2008	31.07	31.50	30.25	30.35
3209	NYSE	DRI	Wed, Feb 13, 2008	30.28	31.73	30.28	31.32
3208	NYSE	DRI	Tue, Feb 12, 2008	29.50	31.50	29.25	30.35
3207	NYSE	DRI	Mon, Feb 11, 2008	28.93	29.43	28.50	29.01
3206	NYSE	DRI	Fri, Feb 8, 2008	26.81	27.45	26.51	26.86
3205	NYSE	DRI	Thu, Feb 7, 2008	26.21	27.13	26.21	26.89
3204	NYSE	DRI	Wed, Feb 6, 2008	26.99	27.13	26.33	26.41
3203	NYSE	DRI	Tue, Feb 5, 2008	27.19	27.77	26.74	26.86
3202	NYSE	DRI	Mon, Feb 4, 2008	29.06	29.06	27.54	27.63
3201	NYSE	DRI	Fri, Feb 1, 2008	28.59	28.97	27.39	28.84
3200	NYSE	DRI	Thu, Jan 31, 2008	26.51	28.78	25.90	28.34
3199	NYSE	DRI	Wed, Jan 30, 2008	27.25	27.84	26.66	26.92
3198	NYSE	DRI	Tue, Jan 29, 2008	27.70	27.90	26.99	27.15
3197	NYSE	DRI	Mon, Jan 28, 2008	26.08	27.55	25.51	27.47
3196	NYSE	DRI	Fri, Jan 25, 2008	27.68	28.15	25.89	26.21
3195	NYSE	DRI	Thu, Jan 24, 2008	25.95	27.59	25.81	27.46
3194	NYSE	DRI	Wed, Jan 23, 2008	22.16	26.23	21.68	26.00
3193	NYSE	DRI	Tue, Jan 22, 2008	21.00	23.21	21.00	22.89
3192	NYSE	DRI	Fri, Jan 18, 2008	21.24	22.55	21.24	22.19
3191	NYSE	DRI	Thu, Jan 17, 2008	21.02	21.49	20.89	21.05
3190	NYSE	DRI	Wed, Jan 16, 2008	21.39	21.70	20.89	20.99
3189	NYSE	DRI	Tue, Jan 15, 2008	21.35	21.83	21.21	21.41
3188	NYSE	DRI	Mon, Jan 14, 2008	22.30	22.43	21.48	21.80
3187	NYSE	DRI	Fri, Jan 11, 2008	23.06	23.37	22.16	22.19
3186	NYSE	DRI	Thu, Jan 10, 2008	22.67	23.69	22.66	23.45
3185	NYSE	DRI	Wed, Jan 9, 2008	23.71	23.71	22.16	22.88
3184	NYSE	DRI	Tue, Jan 8, 2008	24.45	24.62	23.59	23.64
3183	NYSE	DRI	Mon, Jan 7, 2008	25.60	25.60	24.12	24.45
3182	NYSE	DRI	Fri, Jan 4, 2008	25.84	26.06	25.23	25.59
3181	NYSE	DRI	Thu, Jan 3, 2008	26.75	26.86	25.72	26.11
3180	NYSE	DRI	Wed, Jan 2, 2008	27.99	27.99	26.51	26.65
3179	NYSE	DRI	Mon, Dec 31, 2007	27.86	28.21	27.57	27.71
3178	NYSE	DRI	Fri, Dec 28, 2007	27.35	28.00	27.35	27.62
3177	NYSE	DRI	Thu, Dec 27, 2007	27.07	27.83	27.06	27.48
3176	NYSE	DRI	Wed, Dec 26, 2007	27.93	27.93	27.06	27.31
3175	NYSE	DRI	Mon, Dec 24, 2007	27.50	28.40	27.45	27.61
3174	NYSE	DRI	Fri, Dec 21, 2007	27.76	28.08	27.06	27.51
3173	NYSE	DRI	Thu, Dec 20, 2007	29.03	29.09	26.90	27.49
3172	NYSE	DRI	Wed, Dec 19, 2007	31.72	31.85	28.30	28.60
3171	NYSE	DRI	Tue, Dec 18, 2007	36.35	36.75	35.31	36.34
3170	NYSE	DRI	Mon, Dec 17, 2007	35.95	36.47	35.42	35.89
3169	NYSE	DRI	Fri, Dec 14, 2007	36.77	36.84	35.56	35.79
3168	NYSE	DRI	Thu, Dec 13, 2007	37.60	37.69	36.63	37.10
3167	NYSE	DRI	Wed, Dec 12, 2007	39.23	39.50	37.30	37.71
3166	NYSE	DRI	Tue, Dec 11, 2007	39.63	39.63	38.42	38.46
3165	NYSE	DRI	Mon, Dec 10, 2007	39.40	39.70	39.06	39.49
3164	NYSE	DRI	Fri, Dec 7, 2007	38.68	39.40	38.49	39.26
3163	NYSE	DRI	Thu, Dec 6, 2007	38.82	39.16	38.19	38.37
3162	NYSE	DRI	Wed, Dec 5, 2007	39.70	39.80	38.58	38.83
3161	NYSE	DRI	Tue, Dec 4, 2007	39.39	39.92	39.32	39.38
3160	NYSE	DRI	Mon, Dec 3, 2007	40.15	40.15	39.55	39.55
3159	NYSE	DRI	Fri, Nov 30, 2007	40.85	41.25	39.69	39.79
3158	NYSE	DRI	Thu, Nov 29, 2007	40.07	40.42	39.87	40.30
3157	NYSE	DRI	Wed, Nov 28, 2007	39.69	40.61	39.36	40.45
3156	NYSE	DRI	Tue, Nov 27, 2007	39.34	39.56	38.92	39.47
3155	NYSE	DRI	Mon, Nov 26, 2007	39.25	39.74	38.96	39.28
3154	NYSE	DRI	Fri, Nov 23, 2007	39.16	39.40	38.91	39.40
3153	NYSE	DRI	Wed, Nov 21, 2007	38.79	39.42	38.28	38.93
3152	NYSE	DRI	Tue, Nov 20, 2007	39.68	39.75	38.34	39.03
3151	NYSE	DRI	Mon, Nov 19, 2007	39.75	39.75	38.76	39.45
3150	NYSE	DRI	Fri, Nov 16, 2007	40.30	40.49	39.36	39.79
3149	NYSE	DRI	Thu, Nov 15, 2007	40.11	40.57	39.73	39.95
3148	NYSE	DRI	Wed, Nov 14, 2007	41.14	41.48	39.80	40.11
3147	NYSE	DRI	Tue, Nov 13, 2007	39.62	41.00	39.51	40.97
3146	NYSE	DRI	Mon, Nov 12, 2007	40.00	40.65	39.37	39.37
3145	NYSE	DRI	Fri, Nov 9, 2007	41.04	41.19	40.05	40.13
3144	NYSE	DRI	Thu, Nov 8, 2007	40.64	41.70	40.26	41.51
3143	NYSE	DRI	Wed, Nov 7, 2007	40.56	41.23	40.05	40.61
3142	NYSE	DRI	Tue, Nov 6, 2007	41.09	41.28	40.29	40.56
3141	NYSE	DRI	Mon, Nov 5, 2007	40.75	41.31	40.50	41.06
3140	NYSE	DRI	Fri, Nov 2, 2007	41.32	41.48	40.65	41.01
3139	NYSE	DRI	Thu, Nov 1, 2007	42.57	42.87	41.24	41.27
3138	NYSE	DRI	Wed, Oct 31, 2007	42.87	43.08	42.33	43.00
3137	NYSE	DRI	Tue, Oct 30, 2007	42.32	43.18	42.28	42.80
3136	NYSE	DRI	Mon, Oct 29, 2007	43.00	43.01	42.05	42.42
3135	NYSE	DRI	Fri, Oct 26, 2007	43.22	43.22	42.41	42.91
3134	NYSE	DRI	Thu, Oct 25, 2007	43.28	43.49	42.37	42.92
3133	NYSE	DRI	Wed, Oct 24, 2007	43.89	44.17	42.38	43.28
3132	NYSE	DRI	Tue, Oct 23, 2007	44.02	44.59	43.74	44.25
3131	NYSE	DRI	Mon, Oct 22, 2007	42.93	44.25	42.80	43.95
3130	NYSE	DRI	Fri, Oct 19, 2007	43.24	43.93	43.10	43.10
3129	NYSE	DRI	Thu, Oct 18, 2007	43.54	43.69	42.80	43.47
3128	NYSE	DRI	Wed, Oct 17, 2007	43.35	43.98	43.11	43.54
3127	NYSE	DRI	Tue, Oct 16, 2007	42.49	43.07	42.44	42.82
3126	NYSE	DRI	Mon, Oct 15, 2007	43.07	43.24	42.09	42.60
3125	NYSE	DRI	Fri, Oct 12, 2007	43.50	43.61	43.08	43.27
3124	NYSE	DRI	Thu, Oct 11, 2007	44.60	44.85	43.28	43.52
3123	NYSE	DRI	Wed, Oct 10, 2007	44.78	44.86	44.27	44.50
3122	NYSE	DRI	Tue, Oct 9, 2007	44.70	44.89	44.22	44.78
3121	NYSE	DRI	Mon, Oct 8, 2007	44.28	44.74	44.10	44.54
3120	NYSE	DRI	Fri, Oct 5, 2007	43.57	44.47	43.45	44.06
3119	NYSE	DRI	Thu, Oct 4, 2007	43.59	43.96	43.23	43.45
3118	NYSE	DRI	Wed, Oct 3, 2007	43.15	43.60	42.94	43.54
3117	NYSE	DRI	Tue, Oct 2, 2007	42.87	43.65	42.82	43.62
3116	NYSE	DRI	Mon, Oct 1, 2007	41.94	43.41	41.75	43.00
3115	NYSE	DRI	Fri, Sep 28, 2007	42.77	42.90	41.77	41.86
3114	NYSE	DRI	Thu, Sep 27, 2007	43.22	43.49	42.77	43.00
3113	NYSE	DRI	Wed, Sep 26, 2007	42.21	43.13	42.15	42.97
3112	NYSE	DRI	Tue, Sep 25, 2007	42.72	42.88	41.90	42.24
3111	NYSE	DRI	Mon, Sep 24, 2007	43.68	43.78	42.97	43.08
3110	NYSE	DRI	Fri, Sep 21, 2007	43.89	44.30	43.36	43.87
3109	NYSE	DRI	Thu, Sep 20, 2007	44.53	44.75	43.36	43.40
3108	NYSE	DRI	Wed, Sep 19, 2007	44.46	45.25	44.06	44.65
3107	NYSE	DRI	Tue, Sep 18, 2007	42.56	43.84	42.40	43.84
3106	NYSE	DRI	Mon, Sep 17, 2007	42.40	42.69	41.97	42.35
3105	NYSE	DRI	Fri, Sep 14, 2007	41.19	42.52	41.05	42.44
3104	NYSE	DRI	Thu, Sep 13, 2007	41.02	41.45	40.53	41.23
3103	NYSE	DRI	Wed, Sep 12, 2007	41.18	41.38	40.59	40.90
3102	NYSE	DRI	Tue, Sep 11, 2007	40.70	41.24	40.62	41.24
3101	NYSE	DRI	Mon, Sep 10, 2007	41.07	41.27	39.92	40.51
3100	NYSE	DRI	Fri, Sep 7, 2007	41.17	41.25	40.67	40.87
3099	NYSE	DRI	Thu, Sep 6, 2007	41.90	41.97	41.28	41.60
3098	NYSE	DRI	Wed, Sep 5, 2007	41.13	42.19	41.13	41.71
3097	NYSE	DRI	Tue, Sep 4, 2007	41.64	42.56	41.60	42.40
3096	NYSE	DRI	Fri, Aug 31, 2007	41.11	42.00	40.75	41.60
3095	NYSE	DRI	Thu, Aug 30, 2007	40.53	41.09	40.34	40.55
3094	NYSE	DRI	Wed, Aug 29, 2007	40.39	41.13	39.62	40.95
3093	NYSE	DRI	Tue, Aug 28, 2007	41.54	41.75	40.08	40.15
3092	NYSE	DRI	Mon, Aug 27, 2007	42.33	42.46	41.69	41.70
3091	NYSE	DRI	Fri, Aug 24, 2007	41.39	42.51	41.14	42.33
3090	NYSE	DRI	Thu, Aug 23, 2007	41.62	42.08	41.15	41.37
3089	NYSE	DRI	Wed, Aug 22, 2007	41.56	41.73	41.10	41.43
3088	NYSE	DRI	Tue, Aug 21, 2007	41.03	41.54	40.71	41.39
3087	NYSE	DRI	Mon, Aug 20, 2007	39.61	40.64	39.11	40.30
3086	NYSE	DRI	Fri, Aug 17, 2007	41.95	41.95	38.11	38.93
3085	NYSE	DRI	Thu, Aug 16, 2007	39.53	40.52	38.45	39.96
3084	NYSE	DRI	Wed, Aug 15, 2007	40.20	41.14	39.74	39.80
3083	NYSE	DRI	Tue, Aug 14, 2007	41.91	42.26	40.15	40.27
3082	NYSE	DRI	Mon, Aug 13, 2007	43.19	43.49	41.82	41.92
3081	NYSE	DRI	Fri, Aug 10, 2007	40.43	43.58	39.44	42.94
3080	NYSE	DRI	Thu, Aug 9, 2007	43.00	43.10	40.52	40.79
3079	NYSE	DRI	Wed, Aug 8, 2007	44.31	45.04	42.67	43.19
3078	NYSE	DRI	Tue, Aug 7, 2007	44.56	45.36	43.90	44.33
3077	NYSE	DRI	Mon, Aug 6, 2007	44.74	44.89	43.86	44.71
3076	NYSE	DRI	Fri, Aug 3, 2007	43.73	45.46	43.50	44.56
3075	NYSE	DRI	Thu, Aug 2, 2007	42.37	42.46	41.95	42.05
3074	NYSE	DRI	Wed, Aug 1, 2007	42.35	42.56	41.90	42.37
3073	NYSE	DRI	Tue, Jul 31, 2007	42.84	43.37	42.49	42.57
3072	NYSE	DRI	Mon, Jul 30, 2007	42.20	42.68	41.97	42.58
3071	NYSE	DRI	Fri, Jul 27, 2007	41.72	42.56	40.69	42.01
3070	NYSE	DRI	Thu, Jul 26, 2007	42.33	42.84	41.75	42.05
3069	NYSE	DRI	Wed, Jul 25, 2007	42.58	43.21	42.41	42.68
3068	NYSE	DRI	Tue, Jul 24, 2007	43.64	43.97	43.06	43.14
3067	NYSE	DRI	Mon, Jul 23, 2007	43.67	44.25	43.53	43.99
3066	NYSE	DRI	Fri, Jul 20, 2007	43.88	44.33	43.45	43.53
3065	NYSE	DRI	Thu, Jul 19, 2007	44.09	44.38	43.82	44.13
3064	NYSE	DRI	Wed, Jul 18, 2007	44.24	44.66	43.74	43.99
3063	NYSE	DRI	Tue, Jul 17, 2007	44.70	44.99	44.39	44.50
3062	NYSE	DRI	Mon, Jul 16, 2007	44.86	44.86	44.15	44.52
3061	NYSE	DRI	Fri, Jul 13, 2007	45.00	45.04	44.34	44.84
3060	NYSE	DRI	Thu, Jul 12, 2007	45.21	45.36	44.41	44.90
3059	NYSE	DRI	Wed, Jul 11, 2007	45.08	45.83	44.90	45.35
3058	NYSE	DRI	Tue, Jul 10, 2007	45.24	45.38	44.57	44.90
3057	NYSE	DRI	Mon, Jul 9, 2007	44.60	44.70	43.82	44.30
3056	NYSE	DRI	Fri, Jul 6, 2007	44.10	44.43	43.91	44.41
3055	NYSE	DRI	Thu, Jul 5, 2007	44.85	44.90	44.25	44.57
3054	NYSE	DRI	Tue, Jul 3, 2007	44.32	44.89	44.26	44.85
3053	NYSE	DRI	Mon, Jul 2, 2007	44.26	44.37	43.89	44.14
3052	NYSE	DRI	Fri, Jun 29, 2007	43.56	44.16	43.55	43.99
3051	NYSE	DRI	Thu, Jun 28, 2007	43.51	44.01	43.38	43.50
3050	NYSE	DRI	Wed, Jun 27, 2007	42.96	43.79	42.83	43.69
3049	NYSE	DRI	Tue, Jun 26, 2007	43.20	43.90	43.19	43.36
3048	NYSE	DRI	Mon, Jun 25, 2007	42.64	43.37	42.50	43.15
3047	NYSE	DRI	Fri, Jun 22, 2007	43.39	43.40	42.92	42.93
3046	NYSE	DRI	Thu, Jun 21, 2007	42.93	43.78	42.86	43.40
3045	NYSE	DRI	Wed, Jun 20, 2007	45.35	45.94	43.29	43.44
3044	NYSE	DRI	Tue, Jun 19, 2007	47.16	47.36	46.50	46.85
3043	NYSE	DRI	Mon, Jun 18, 2007	47.60	47.60	46.84	47.08
3042	NYSE	DRI	Fri, Jun 15, 2007	46.99	47.29	46.72	46.86
3041	NYSE	DRI	Thu, Jun 14, 2007	46.64	46.90	46.55	46.76
3040	NYSE	DRI	Wed, Jun 13, 2007	45.71	46.65	45.63	46.64
3039	NYSE	DRI	Tue, Jun 12, 2007	45.36	45.84	45.28	45.39
3038	NYSE	DRI	Mon, Jun 11, 2007	45.26	45.61	44.78	45.35
3037	NYSE	DRI	Fri, Jun 8, 2007	43.72	45.25	43.72	45.22
3036	NYSE	DRI	Thu, Jun 7, 2007	45.79	45.81	44.46	44.62
3035	NYSE	DRI	Wed, Jun 6, 2007	46.82	46.82	45.62	45.79
3034	NYSE	DRI	Tue, Jun 5, 2007	46.49	46.89	46.25	46.81
3033	NYSE	DRI	Mon, Jun 4, 2007	45.77	46.80	45.62	46.71
3032	NYSE	DRI	Fri, Jun 1, 2007	45.57	46.00	45.38	45.80
3031	NYSE	DRI	Thu, May 31, 2007	45.39	45.61	44.99	45.57
3030	NYSE	DRI	Wed, May 30, 2007	44.90	45.43	44.75	45.25
3029	NYSE	DRI	Tue, May 29, 2007	45.25	45.47	44.73	45.19
3028	NYSE	DRI	Fri, May 25, 2007	44.91	45.51	44.64	45.32
3027	NYSE	DRI	Thu, May 24, 2007	45.15	45.85	44.74	44.90
3026	NYSE	DRI	Wed, May 23, 2007	45.43	45.47	44.92	44.93
3025	NYSE	DRI	Tue, May 22, 2007	45.67	45.73	45.21	45.44
3024	NYSE	DRI	Mon, May 21, 2007	45.20	45.73	45.20	45.67
3023	NYSE	DRI	Fri, May 18, 2007	45.30	45.42	44.68	45.34
3022	NYSE	DRI	Thu, May 17, 2007	45.02	45.33	44.80	45.10
3021	NYSE	DRI	Wed, May 16, 2007	44.90	45.41	44.87	45.23
3020	NYSE	DRI	Tue, May 15, 2007	45.07	45.35	44.53	44.66
3019	NYSE	DRI	Mon, May 14, 2007	45.63	45.83	45.05	45.35
3018	NYSE	DRI	Fri, May 11, 2007	45.58	45.83	45.31	45.80
3017	NYSE	DRI	Thu, May 10, 2007	45.52	45.94	45.16	45.38
3016	NYSE	DRI	Wed, May 9, 2007	45.35	46.00	45.24	45.88
3015	NYSE	DRI	Tue, May 8, 2007	45.50	45.85	45.22	45.63
3014	NYSE	DRI	Mon, May 7, 2007	45.01	46.59	45.00	45.51
3013	NYSE	DRI	Fri, May 4, 2007	43.72	43.74	42.93	43.22
3012	NYSE	DRI	Thu, May 3, 2007	42.34	42.67	42.12	42.66
3011	NYSE	DRI	Wed, May 2, 2007	42.16	42.96	42.16	42.33
3010	NYSE	DRI	Tue, May 1, 2007	41.49	42.22	41.12	41.88
3009	NYSE	DRI	Mon, Apr 30, 2007	42.42	42.45	41.47	41.48
3008	NYSE	DRI	Fri, Apr 27, 2007	42.00	42.49	41.60	42.32
3007	NYSE	DRI	Thu, Apr 26, 2007	41.86	42.44	41.86	42.00
3006	NYSE	DRI	Wed, Apr 25, 2007	41.30	41.63	41.18	41.55
3005	NYSE	DRI	Tue, Apr 24, 2007	40.75	40.92	40.36	40.76
3004	NYSE	DRI	Mon, Apr 23, 2007	41.34	41.39	40.72	40.75
3003	NYSE	DRI	Fri, Apr 20, 2007	40.87	41.29	40.85	41.25
3002	NYSE	DRI	Thu, Apr 19, 2007	41.48	41.48	40.79	40.87
3001	NYSE	DRI	Wed, Apr 18, 2007	41.40	41.59	41.10	41.47
3000	NYSE	DRI	Tue, Apr 17, 2007	41.10	41.63	40.93	41.44
2999	NYSE	DRI	Mon, Apr 16, 2007	40.85	41.14	40.53	41.14
2998	NYSE	DRI	Fri, Apr 13, 2007	41.59	41.59	40.66	40.79
2997	NYSE	DRI	Thu, Apr 12, 2007	40.92	40.96	40.44	40.74
2996	NYSE	DRI	Wed, Apr 11, 2007	41.34	41.43	40.87	40.92
2995	NYSE	DRI	Tue, Apr 10, 2007	41.75	41.75	41.26	41.29
2994	NYSE	DRI	Mon, Apr 9, 2007	42.06	42.07	41.74	41.84
2993	NYSE	DRI	Thu, Apr 5, 2007	41.42	42.32	41.42	42.09
2992	NYSE	DRI	Wed, Apr 4, 2007	41.67	41.96	41.27	41.85
2991	NYSE	DRI	Tue, Apr 3, 2007	41.20	41.85	41.05	41.60
2990	NYSE	DRI	Mon, Apr 2, 2007	41.15	41.34	40.95	41.00
2989	NYSE	DRI	Fri, Mar 30, 2007	40.88	41.70	40.88	41.19
2988	NYSE	DRI	Thu, Mar 29, 2007	41.70	41.75	41.13	41.65
2987	NYSE	DRI	Wed, Mar 28, 2007	41.38	41.43	41.01	41.25
2986	NYSE	DRI	Tue, Mar 27, 2007	41.19	41.45	41.01	41.37
2985	NYSE	DRI	Mon, Mar 26, 2007	41.23	41.31	40.90	41.22
2984	NYSE	DRI	Fri, Mar 23, 2007	40.86	41.42	40.79	41.32
2983	NYSE	DRI	Thu, Mar 22, 2007	40.42	40.88	40.25	40.76
2982	NYSE	DRI	Wed, Mar 21, 2007	41.04	41.04	39.93	40.57
2981	NYSE	DRI	Tue, Mar 20, 2007	40.49	41.50	40.43	41.33
2980	NYSE	DRI	Mon, Mar 19, 2007	40.25	40.99	40.18	40.67
2979	NYSE	DRI	Fri, Mar 16, 2007	39.64	40.44	39.26	39.43
2978	NYSE	DRI	Thu, Mar 15, 2007	39.55	40.08	39.47	39.61
2977	NYSE	DRI	Wed, Mar 14, 2007	39.37	39.93	38.94	39.61
2976	NYSE	DRI	Tue, Mar 13, 2007	39.75	40.00	39.20	39.23
2975	NYSE	DRI	Mon, Mar 12, 2007	39.80	40.13	39.66	40.01
2974	NYSE	DRI	Fri, Mar 9, 2007	40.10	40.10	39.58	39.80
2973	NYSE	DRI	Thu, Mar 8, 2007	39.65	40.26	39.54	39.87
2972	NYSE	DRI	Wed, Mar 7, 2007	39.55	39.80	39.26	39.28
2971	NYSE	DRI	Tue, Mar 6, 2007	39.64	39.76	39.19	39.54
2970	NYSE	DRI	Mon, Mar 5, 2007	39.51	39.70	39.08	39.08
2969	NYSE	DRI	Fri, Mar 2, 2007	40.30	40.54	39.77	39.79
2968	NYSE	DRI	Thu, Mar 1, 2007	40.13	40.90	40.01	40.50
2967	NYSE	DRI	Wed, Feb 28, 2007	41.00	41.25	40.46	40.99
2966	NYSE	DRI	Tue, Feb 27, 2007	41.75	41.75	40.51	40.75
2965	NYSE	DRI	Mon, Feb 26, 2007	42.60	42.69	41.93	42.02
2964	NYSE	DRI	Fri, Feb 23, 2007	42.45	42.80	42.40	42.66
2963	NYSE	DRI	Thu, Feb 22, 2007	42.70	43.00	42.38	42.62
2962	NYSE	DRI	Wed, Feb 21, 2007	42.63	43.00	42.34	42.66
2961	NYSE	DRI	Tue, Feb 20, 2007	42.55	43.01	42.41	42.70
2960	NYSE	DRI	Fri, Feb 16, 2007	42.43	43.23	42.39	42.71
2959	NYSE	DRI	Thu, Feb 15, 2007	42.60	42.69	42.34	42.63
2958	NYSE	DRI	Wed, Feb 14, 2007	42.64	42.90	42.45	42.55
2957	NYSE	DRI	Tue, Feb 13, 2007	41.91	42.97	41.90	42.64
2956	NYSE	DRI	Mon, Feb 12, 2007	41.37	41.44	41.00	41.25
2955	NYSE	DRI	Fri, Feb 9, 2007	41.70	41.91	41.35	41.38
2954	NYSE	DRI	Thu, Feb 8, 2007	41.53	41.88	41.42	41.76
2953	NYSE	DRI	Wed, Feb 7, 2007	40.30	41.49	40.26	41.49
2952	NYSE	DRI	Tue, Feb 6, 2007	40.06	40.50	40.00	40.41
2951	NYSE	DRI	Mon, Feb 5, 2007	40.29	40.71	39.97	40.10
2950	NYSE	DRI	Fri, Feb 2, 2007	40.25	40.59	39.80	40.28
2949	NYSE	DRI	Thu, Feb 1, 2007	39.15	39.62	38.98	39.55
2948	NYSE	DRI	Wed, Jan 31, 2007	38.68	39.32	38.61	39.14
2947	NYSE	DRI	Tue, Jan 30, 2007	38.63	38.78	38.30	38.68
2946	NYSE	DRI	Mon, Jan 29, 2007	38.60	38.90	38.39	38.61
2945	NYSE	DRI	Fri, Jan 26, 2007	38.76	38.92	38.15	38.32
2944	NYSE	DRI	Thu, Jan 25, 2007	39.22	39.40	38.72	38.79
2943	NYSE	DRI	Wed, Jan 24, 2007	39.25	39.50	39.20	39.34
2942	NYSE	DRI	Tue, Jan 23, 2007	39.33	39.59	39.05	39.23
2941	NYSE	DRI	Mon, Jan 22, 2007	39.90	39.95	39.10	39.34
2940	NYSE	DRI	Fri, Jan 19, 2007	40.11	40.25	39.70	39.91
2939	NYSE	DRI	Thu, Jan 18, 2007	40.16	40.28	39.92	40.09
2938	NYSE	DRI	Wed, Jan 17, 2007	40.60	40.60	40.04	40.18
2937	NYSE	DRI	Tue, Jan 16, 2007	40.30	40.30	39.91	40.06
2936	NYSE	DRI	Fri, Jan 12, 2007	39.58	39.81	39.35	39.43
2935	NYSE	DRI	Thu, Jan 11, 2007	38.99	39.65	38.99	39.57
2934	NYSE	DRI	Wed, Jan 10, 2007	38.64	38.91	38.44	38.75
2933	NYSE	DRI	Tue, Jan 9, 2007	38.90	39.18	38.55	38.85
2932	NYSE	DRI	Mon, Jan 8, 2007	39.06	39.06	38.51	38.72
2931	NYSE	DRI	Fri, Jan 5, 2007	39.50	39.74	39.02	39.13
2930	NYSE	DRI	Thu, Jan 4, 2007	40.30	40.30	39.60	39.95
2929	NYSE	DRI	Wed, Jan 3, 2007	40.17	40.68	39.93	40.32
2928	NYSE	DRI	Fri, Dec 29, 2006	40.59	40.71	40.05	40.17
2927	NYSE	DRI	Thu, Dec 28, 2006	40.35	40.81	40.34	40.66
2926	NYSE	DRI	Wed, Dec 27, 2006	40.64	40.89	40.16	40.50
2925	NYSE	DRI	Tue, Dec 26, 2006	40.43	40.73	40.37	40.61
2924	NYSE	DRI	Fri, Dec 22, 2006	40.07	40.57	39.96	40.42
2923	NYSE	DRI	Thu, Dec 21, 2006	40.25	40.54	39.93	39.97
2922	NYSE	DRI	Wed, Dec 20, 2006	40.59	41.19	39.51	40.01
2921	NYSE	DRI	Tue, Dec 19, 2006	40.05	40.59	39.86	40.59
2920	NYSE	DRI	Mon, Dec 18, 2006	40.60	40.98	40.15	40.30
2919	NYSE	DRI	Fri, Dec 15, 2006	41.36	41.62	40.26	40.44
2918	NYSE	DRI	Thu, Dec 14, 2006	41.36	41.60	41.01	41.26
2917	NYSE	DRI	Wed, Dec 13, 2006	39.91	41.21	39.91	41.18
2916	NYSE	DRI	Tue, Dec 12, 2006	40.40	40.40	39.68	39.91
2915	NYSE	DRI	Mon, Dec 11, 2006	40.30	40.92	40.20	40.85
2914	NYSE	DRI	Fri, Dec 8, 2006	39.90	40.47	39.59	40.20
2913	NYSE	DRI	Thu, Dec 7, 2006	40.29	40.68	39.85	39.93
2912	NYSE	DRI	Wed, Dec 6, 2006	40.58	40.64	40.23	40.44
2911	NYSE	DRI	Tue, Dec 5, 2006	41.06	41.08	40.28	40.51
2910	NYSE	DRI	Mon, Dec 4, 2006	40.07	41.18	40.00	41.06
2909	NYSE	DRI	Fri, Dec 1, 2006	40.01	40.47	39.60	40.06
2908	NYSE	DRI	Thu, Nov 30, 2006	40.10	40.24	39.61	40.15
2907	NYSE	DRI	Wed, Nov 29, 2006	40.26	40.57	39.81	40.16
2906	NYSE	DRI	Tue, Nov 28, 2006	39.97	40.68	39.65	40.19
2905	NYSE	DRI	Mon, Nov 27, 2006	40.25	40.84	40.06	40.20
2904	NYSE	DRI	Fri, Nov 24, 2006	41.12	41.25	40.16	40.25
2903	NYSE	DRI	Wed, Nov 22, 2006	41.15	41.50	41.04	41.46
2902	NYSE	DRI	Tue, Nov 21, 2006	41.25	41.46	41.00	41.27
2901	NYSE	DRI	Mon, Nov 20, 2006	41.05	41.48	41.03	41.24
2900	NYSE	DRI	Fri, Nov 17, 2006	40.86	40.94	40.65	40.78
2899	NYSE	DRI	Thu, Nov 16, 2006	40.97	41.08	40.77	41.05
2898	NYSE	DRI	Wed, Nov 15, 2006	40.60	41.10	40.60	40.79
2897	NYSE	DRI	Tue, Nov 14, 2006	40.99	41.03	40.39	40.78
2896	NYSE	DRI	Mon, Nov 13, 2006	40.73	41.13	40.40	40.93
2895	NYSE	DRI	Fri, Nov 10, 2006	40.80	40.93	40.51	40.92
2894	NYSE	DRI	Thu, Nov 9, 2006	41.46	41.46	40.43	40.51
2893	NYSE	DRI	Wed, Nov 8, 2006	40.83	41.58	40.35	41.49
2892	NYSE	DRI	Tue, Nov 7, 2006	40.84	41.15	40.63	40.82
2891	NYSE	DRI	Mon, Nov 6, 2006	40.31	41.94	40.29	40.93
2890	NYSE	DRI	Fri, Nov 3, 2006	41.60	41.60	39.73	39.91
2889	NYSE	DRI	Thu, Nov 2, 2006	41.40	41.70	40.78	41.59
2888	NYSE	DRI	Wed, Nov 1, 2006	42.15	42.47	41.46	41.52
2887	NYSE	DRI	Tue, Oct 31, 2006	42.04	42.31	41.57	41.90
2886	NYSE	DRI	Mon, Oct 30, 2006	40.86	42.05	40.76	42.04
2885	NYSE	DRI	Fri, Oct 27, 2006	41.95	41.95	40.95	41.00
2884	NYSE	DRI	Thu, Oct 26, 2006	42.03	42.03	41.27	41.95
2883	NYSE	DRI	Wed, Oct 25, 2006	41.97	42.61	41.56	42.03
2882	NYSE	DRI	Tue, Oct 24, 2006	41.76	42.65	41.55	41.84
2881	NYSE	DRI	Mon, Oct 23, 2006	41.37	41.68	41.18	41.56
2880	NYSE	DRI	Fri, Oct 20, 2006	41.65	41.74	40.96	41.57
2879	NYSE	DRI	Thu, Oct 19, 2006	42.09	42.10	41.36	41.49
2878	NYSE	DRI	Wed, Oct 18, 2006	42.64	43.15	41.64	42.11
2877	NYSE	DRI	Tue, Oct 17, 2006	43.05	43.05	42.08	42.48
2876	NYSE	DRI	Mon, Oct 16, 2006	43.37	43.37	42.80	43.25
2875	NYSE	DRI	Fri, Oct 13, 2006	43.65	43.94	43.35	43.54
2874	NYSE	DRI	Thu, Oct 12, 2006	43.13	43.95	43.08	43.82
2873	NYSE	DRI	Wed, Oct 11, 2006	43.56	43.56	42.77	42.89
2872	NYSE	DRI	Tue, Oct 10, 2006	43.85	43.94	43.16	43.56
2871	NYSE	DRI	Mon, Oct 9, 2006	43.90	44.12	43.47	44.01
2870	NYSE	DRI	Fri, Oct 6, 2006	44.09	44.25	43.59	43.81
2869	NYSE	DRI	Thu, Oct 5, 2006	44.15	44.43	43.89	44.09
2868	NYSE	DRI	Wed, Oct 4, 2006	43.40	44.22	43.34	44.19
2867	NYSE	DRI	Tue, Oct 3, 2006	42.62	43.49	42.56	43.32
2866	NYSE	DRI	Mon, Oct 2, 2006	42.47	43.27	41.98	42.55
2865	NYSE	DRI	Fri, Sep 29, 2006	43.09	43.40	42.37	42.47
2864	NYSE	DRI	Thu, Sep 28, 2006	42.85	43.38	42.74	43.10
2863	NYSE	DRI	Wed, Sep 27, 2006	43.00	43.45	42.72	42.77
2862	NYSE	DRI	Tue, Sep 26, 2006	42.95	43.29	42.73	43.11
2861	NYSE	DRI	Mon, Sep 25, 2006	42.50	43.10	41.89	43.10
2860	NYSE	DRI	Fri, Sep 22, 2006	42.50	42.59	41.92	42.38
2859	NYSE	DRI	Thu, Sep 21, 2006	42.00	43.40	41.78	42.75
2858	NYSE	DRI	Wed, Sep 20, 2006	40.50	41.76	40.15	41.50
2857	NYSE	DRI	Tue, Sep 19, 2006	38.30	38.90	37.83	38.86
2856	NYSE	DRI	Mon, Sep 18, 2006	38.78	38.78	37.93	38.07
2855	NYSE	DRI	Fri, Sep 15, 2006	39.03	39.18	38.50	38.78
2854	NYSE	DRI	Thu, Sep 14, 2006	38.70	39.26	38.54	38.96
2853	NYSE	DRI	Wed, Sep 13, 2006	39.18	39.26	38.73	39.14
2852	NYSE	DRI	Tue, Sep 12, 2006	37.95	39.56	37.81	39.17
2851	NYSE	DRI	Mon, Sep 11, 2006	36.35	37.94	36.35	37.81
2850	NYSE	DRI	Fri, Sep 8, 2006	35.46	36.59	35.25	36.47
2849	NYSE	DRI	Thu, Sep 7, 2006	35.90	35.90	35.18	35.38
2848	NYSE	DRI	Wed, Sep 6, 2006	36.08	36.22	35.75	35.98
2847	NYSE	DRI	Tue, Sep 5, 2006	36.17	36.24	35.84	36.07
2846	NYSE	DRI	Fri, Sep 1, 2006	35.60	36.36	35.55	35.96
2845	NYSE	DRI	Thu, Aug 31, 2006	35.54	35.84	35.40	35.40
2844	NYSE	DRI	Wed, Aug 30, 2006	36.05	36.12	35.50	35.54
2843	NYSE	DRI	Tue, Aug 29, 2006	35.60	36.16	35.48	35.93
2842	NYSE	DRI	Mon, Aug 28, 2006	34.65	35.43	34.64	35.24
2841	NYSE	DRI	Fri, Aug 25, 2006	34.94	35.28	34.65	34.65
2840	NYSE	DRI	Thu, Aug 24, 2006	34.99	35.40	34.61	35.22
2839	NYSE	DRI	Wed, Aug 23, 2006	35.69	36.03	34.83	34.95
2838	NYSE	DRI	Tue, Aug 22, 2006	36.08	36.30	35.83	35.90
2837	NYSE	DRI	Mon, Aug 21, 2006	36.95	36.96	35.92	36.22
2836	NYSE	DRI	Fri, Aug 18, 2006	36.73	37.00	36.16	37.00
2835	NYSE	DRI	Thu, Aug 17, 2006	36.39	37.06	36.04	36.62
2834	NYSE	DRI	Wed, Aug 16, 2006	35.31	36.41	35.22	36.39
2833	NYSE	DRI	Tue, Aug 15, 2006	34.65	35.43	34.50	35.24
2832	NYSE	DRI	Mon, Aug 14, 2006	34.79	35.05	34.23	34.32
2831	NYSE	DRI	Fri, Aug 11, 2006	34.08	34.45	33.89	34.38
2830	NYSE	DRI	Thu, Aug 10, 2006	33.82	34.25	33.51	34.07
2829	NYSE	DRI	Wed, Aug 9, 2006	34.77	34.83	33.71	33.86
2828	NYSE	DRI	Tue, Aug 8, 2006	35.11	35.18	34.34	34.41
2827	NYSE	DRI	Mon, Aug 7, 2006	35.40	35.50	34.55	34.99
2826	NYSE	DRI	Fri, Aug 4, 2006	35.50	37.75	35.09	35.21
2825	NYSE	DRI	Thu, Aug 3, 2006	33.65	35.02	32.91	34.90
2824	NYSE	DRI	Wed, Aug 2, 2006	33.65	34.75	33.65	34.50
2823	NYSE	DRI	Tue, Aug 1, 2006	33.61	33.82	33.17	33.46
2822	NYSE	DRI	Mon, Jul 31, 2006	33.76	34.13	33.46	33.80
2821	NYSE	DRI	Fri, Jul 28, 2006	33.36	34.11	33.30	33.85
2820	NYSE	DRI	Thu, Jul 27, 2006	34.55	34.56	33.27	33.35
2819	NYSE	DRI	Wed, Jul 26, 2006	34.54	34.95	34.10	34.54
2818	NYSE	DRI	Tue, Jul 25, 2006	34.12	35.07	34.12	34.53
2817	NYSE	DRI	Mon, Jul 24, 2006	33.54	34.61	33.48	34.21
2816	NYSE	DRI	Fri, Jul 21, 2006	34.09	34.09	33.25	33.29
2815	NYSE	DRI	Thu, Jul 20, 2006	35.15	35.39	34.08	34.08
2814	NYSE	DRI	Wed, Jul 19, 2006	34.46	35.75	34.14	35.24
2813	NYSE	DRI	Tue, Jul 18, 2006	34.77	35.17	33.92	34.39
2812	NYSE	DRI	Mon, Jul 17, 2006	34.75	34.80	34.36	34.62
2811	NYSE	DRI	Fri, Jul 14, 2006	35.25	35.43	34.50	34.68
2810	NYSE	DRI	Thu, Jul 13, 2006	35.94	35.94	35.07	35.23
2809	NYSE	DRI	Wed, Jul 12, 2006	37.20	37.20	35.38	35.99
2808	NYSE	DRI	Tue, Jul 11, 2006	37.91	37.92	36.59	37.19
2807	NYSE	DRI	Mon, Jul 10, 2006	38.20	38.76	38.09	38.41
2806	NYSE	DRI	Fri, Jul 7, 2006	39.03	39.03	37.88	37.94
2805	NYSE	DRI	Thu, Jul 6, 2006	39.05	39.60	38.95	39.19
2804	NYSE	DRI	Wed, Jul 5, 2006	39.05	39.08	38.70	39.05
2803	NYSE	DRI	Mon, Jul 3, 2006	39.53	39.55	38.93	39.27
2802	NYSE	DRI	Fri, Jun 30, 2006	38.69	39.50	38.69	39.40
2801	NYSE	DRI	Thu, Jun 29, 2006	37.50	38.78	37.10	38.69
2800	NYSE	DRI	Wed, Jun 28, 2006	37.26	37.41	36.14	36.90
2799	NYSE	DRI	Tue, Jun 27, 2006	37.04	37.35	36.84	37.20
2798	NYSE	DRI	Mon, Jun 26, 2006	37.10	37.43	37.05	37.14
2797	NYSE	DRI	Fri, Jun 23, 2006	37.46	37.53	37.06	37.15
2796	NYSE	DRI	Thu, Jun 22, 2006	37.34	37.99	37.03	37.52
2795	NYSE	DRI	Wed, Jun 21, 2006	36.75	37.96	36.75	37.30
2794	NYSE	DRI	Tue, Jun 20, 2006	35.55	35.84	35.15	35.56
2793	NYSE	DRI	Mon, Jun 19, 2006	36.05	36.26	35.52	35.66
2792	NYSE	DRI	Fri, Jun 16, 2006	36.25	36.47	35.71	36.05
2791	NYSE	DRI	Thu, Jun 15, 2006	35.18	36.43	35.18	36.31
2790	NYSE	DRI	Wed, Jun 14, 2006	34.00	35.14	33.85	35.12
2789	NYSE	DRI	Tue, Jun 13, 2006	34.81	34.96	33.91	34.07
2788	NYSE	DRI	Mon, Jun 12, 2006	35.62	35.95	34.71	34.90
2787	NYSE	DRI	Fri, Jun 9, 2006	35.63	36.31	35.59	35.63
2786	NYSE	DRI	Thu, Jun 8, 2006	35.23	35.60	34.85	35.53
2785	NYSE	DRI	Wed, Jun 7, 2006	35.27	35.73	34.98	35.20
2784	NYSE	DRI	Tue, Jun 6, 2006	35.26	35.47	34.89	35.27
2783	NYSE	DRI	Mon, Jun 5, 2006	35.52	35.63	35.20	35.21
2782	NYSE	DRI	Fri, Jun 2, 2006	35.46	35.93	35.08	35.51
2781	NYSE	DRI	Thu, Jun 1, 2006	35.50	35.56	35.24	35.41
2780	NYSE	DRI	Wed, May 31, 2006	36.13	36.13	35.11	35.41
2779	NYSE	DRI	Tue, May 30, 2006	36.52	36.52	36.00	36.13
2778	NYSE	DRI	Fri, May 26, 2006	36.59	36.67	36.42	36.51
2777	NYSE	DRI	Thu, May 25, 2006	37.10	37.10	35.98	36.34
2776	NYSE	DRI	Wed, May 24, 2006	35.64	36.14	35.01	35.53
2775	NYSE	DRI	Tue, May 23, 2006	36.93	36.99	35.64	35.70
2774	NYSE	DRI	Mon, May 22, 2006	35.60	36.92	35.54	36.76
2773	NYSE	DRI	Fri, May 19, 2006	36.75	36.90	36.21	36.25
2772	NYSE	DRI	Thu, May 18, 2006	36.47	37.13	36.43	36.61
2771	NYSE	DRI	Wed, May 17, 2006	37.09	37.34	36.35	36.38
2770	NYSE	DRI	Tue, May 16, 2006	37.44	37.60	37.12	37.34
2769	NYSE	DRI	Mon, May 15, 2006	36.83	37.46	36.62	37.39
2768	NYSE	DRI	Fri, May 12, 2006	37.59	37.59	36.66	36.81
2767	NYSE	DRI	Thu, May 11, 2006	38.30	38.38	37.36	37.69
2766	NYSE	DRI	Wed, May 10, 2006	37.91	38.71	37.09	38.61
2765	NYSE	DRI	Tue, May 9, 2006	39.12	39.17	38.40	38.52
2764	NYSE	DRI	Mon, May 8, 2006	38.25	39.36	37.90	39.22
2763	NYSE	DRI	Fri, May 5, 2006	39.31	39.46	38.80	39.09
2762	NYSE	DRI	Thu, May 4, 2006	39.21	39.71	39.19	39.31
2761	NYSE	DRI	Wed, May 3, 2006	39.00	39.27	38.87	39.17
2760	NYSE	DRI	Tue, May 2, 2006	38.96	38.97	38.35	38.66
2759	NYSE	DRI	Mon, May 1, 2006	39.60	39.61	38.84	38.96
2758	NYSE	DRI	Fri, Apr 28, 2006	39.85	40.01	39.55	39.60
2757	NYSE	DRI	Thu, Apr 27, 2006	39.32	40.14	39.25	39.92
2756	NYSE	DRI	Wed, Apr 26, 2006	40.22	40.23	39.28	39.32
2755	NYSE	DRI	Tue, Apr 25, 2006	40.61	40.67	40.04	40.21
2754	NYSE	DRI	Mon, Apr 24, 2006	40.67	40.74	40.29	40.61
2753	NYSE	DRI	Fri, Apr 21, 2006	40.73	41.31	40.43	40.68
2752	NYSE	DRI	Thu, Apr 20, 2006	39.21	41.03	39.04	40.73
2751	NYSE	DRI	Wed, Apr 19, 2006	39.85	39.97	39.04	39.10
2750	NYSE	DRI	Tue, Apr 18, 2006	39.16	39.77	38.30	39.71
2749	NYSE	DRI	Mon, Apr 17, 2006	39.55	39.57	39.05	39.16
2748	NYSE	DRI	Thu, Apr 13, 2006	39.24	39.70	39.11	39.61
2747	NYSE	DRI	Wed, Apr 12, 2006	39.25	39.29	38.84	39.17
2746	NYSE	DRI	Tue, Apr 11, 2006	39.56	39.64	39.06	39.25
2745	NYSE	DRI	Mon, Apr 10, 2006	40.27	40.28	39.61	39.71
2744	NYSE	DRI	Fri, Apr 7, 2006	40.45	40.90	39.97	40.31
2743	NYSE	DRI	Thu, Apr 6, 2006	40.30	40.49	39.81	40.44
2742	NYSE	DRI	Wed, Apr 5, 2006	40.65	40.70	40.22	40.52
2741	NYSE	DRI	Tue, Apr 4, 2006	40.80	40.99	40.32	40.68
2740	NYSE	DRI	Mon, Apr 3, 2006	41.04	41.23	40.66	40.75
2739	NYSE	DRI	Fri, Mar 31, 2006	40.96	41.25	40.94	41.03
2738	NYSE	DRI	Thu, Mar 30, 2006	41.38	41.48	40.79	41.01
2737	NYSE	DRI	Wed, Mar 29, 2006	40.82	41.44	40.66	41.35
2736	NYSE	DRI	Tue, Mar 28, 2006	41.02	41.23	40.68	40.82
2735	NYSE	DRI	Mon, Mar 27, 2006	41.51	41.56	40.96	41.10
2734	NYSE	DRI	Fri, Mar 24, 2006	41.80	41.92	41.49	41.58
2733	NYSE	DRI	Thu, Mar 23, 2006	41.15	41.47	41.09	41.44
2732	NYSE	DRI	Wed, Mar 22, 2006	40.99	41.14	40.26	41.12
2731	NYSE	DRI	Tue, Mar 21, 2006	41.15	41.31	40.87	41.29
2730	NYSE	DRI	Mon, Mar 20, 2006	41.22	41.22	40.81	41.10
2729	NYSE	DRI	Fri, Mar 17, 2006	41.43	41.47	40.83	41.21
2728	NYSE	DRI	Thu, Mar 16, 2006	41.20	41.28	40.76	41.21
2727	NYSE	DRI	Wed, Mar 15, 2006	40.90	41.08	40.68	41.07
2726	NYSE	DRI	Tue, Mar 14, 2006	40.70	40.90	40.33	40.90
2725	NYSE	DRI	Mon, Mar 13, 2006	40.90	41.28	40.67	40.81
2724	NYSE	DRI	Fri, Mar 10, 2006	40.87	41.05	40.38	40.83
2723	NYSE	DRI	Thu, Mar 9, 2006	40.49	41.13	40.46	40.99
2722	NYSE	DRI	Wed, Mar 8, 2006	40.05	40.52	39.69	40.43
2721	NYSE	DRI	Tue, Mar 7, 2006	41.27	41.27	40.00	40.14
2720	NYSE	DRI	Mon, Mar 6, 2006	41.80	41.80	41.05	41.27
2719	NYSE	DRI	Fri, Mar 3, 2006	41.11	41.97	41.11	41.64
2718	NYSE	DRI	Thu, Mar 2, 2006	41.57	41.59	41.18	41.39
2717	NYSE	DRI	Wed, Mar 1, 2006	41.95	42.01	41.62	41.82
2716	NYSE	DRI	Tue, Feb 28, 2006	42.45	42.70	41.94	41.94
2715	NYSE	DRI	Mon, Feb 27, 2006	42.75	42.94	42.64	42.64
2714	NYSE	DRI	Fri, Feb 24, 2006	42.48	42.80	42.33	42.75
2713	NYSE	DRI	Thu, Feb 23, 2006	42.46	42.57	42.29	42.48
2712	NYSE	DRI	Wed, Feb 22, 2006	41.73	42.40	41.66	42.21
2711	NYSE	DRI	Tue, Feb 21, 2006	41.21	41.93	41.18	41.73
2710	NYSE	DRI	Fri, Feb 17, 2006	41.94	41.95	41.39	41.44
2709	NYSE	DRI	Thu, Feb 16, 2006	41.40	42.15	41.13	42.00
2708	NYSE	DRI	Wed, Feb 15, 2006	40.90	41.49	40.83	41.40
2707	NYSE	DRI	Tue, Feb 14, 2006	41.44	41.60	41.14	41.30
2706	NYSE	DRI	Mon, Feb 13, 2006	41.74	41.87	41.19	41.47
2705	NYSE	DRI	Fri, Feb 10, 2006	41.98	42.15	41.78	41.98
2704	NYSE	DRI	Thu, Feb 9, 2006	41.94	42.20	41.75	41.87
2703	NYSE	DRI	Wed, Feb 8, 2006	41.33	42.05	41.30	41.94
2702	NYSE	DRI	Tue, Feb 7, 2006	41.00	41.65	41.00	41.21
2701	NYSE	DRI	Mon, Feb 6, 2006	41.25	41.28	40.73	41.14
2700	NYSE	DRI	Fri, Feb 3, 2006	41.15	41.48	40.63	41.34
2699	NYSE	DRI	Thu, Feb 2, 2006	40.70	41.45	40.51	41.11
2698	NYSE	DRI	Wed, Feb 1, 2006	40.38	40.85	40.30	40.59
2697	NYSE	DRI	Tue, Jan 31, 2006	40.82	41.04	40.66	40.66
2696	NYSE	DRI	Mon, Jan 30, 2006	41.00	41.29	40.69	40.69
2695	NYSE	DRI	Fri, Jan 27, 2006	40.52	41.09	40.25	41.03
2694	NYSE	DRI	Thu, Jan 26, 2006	40.90	41.00	40.22	40.52
2693	NYSE	DRI	Wed, Jan 25, 2006	40.23	40.91	39.88	40.61
2692	NYSE	DRI	Tue, Jan 24, 2006	39.26	39.79	39.00	39.73
2691	NYSE	DRI	Mon, Jan 23, 2006	39.00	39.23	38.70	38.99
2690	NYSE	DRI	Fri, Jan 20, 2006	39.38	39.55	38.84	38.87
2689	NYSE	DRI	Thu, Jan 19, 2006	39.65	39.92	39.39	39.60
2688	NYSE	DRI	Wed, Jan 18, 2006	39.17	39.75	38.99	39.57
2687	NYSE	DRI	Tue, Jan 17, 2006	40.23	40.27	39.25	39.42
2686	NYSE	DRI	Fri, Jan 13, 2006	40.17	40.65	40.09	40.46
2685	NYSE	DRI	Thu, Jan 12, 2006	40.02	40.59	39.95	40.25
2684	NYSE	DRI	Wed, Jan 11, 2006	39.99	40.20	39.74	40.03
2683	NYSE	DRI	Tue, Jan 10, 2006	40.00	40.49	39.86	39.98
2682	NYSE	DRI	Mon, Jan 9, 2006	40.03	41.19	39.90	40.93
2681	NYSE	DRI	Fri, Jan 6, 2006	39.40	40.46	39.40	40.40
2680	NYSE	DRI	Thu, Jan 5, 2006	39.28	39.35	37.92	38.20
2679	NYSE	DRI	Wed, Jan 4, 2006	38.70	39.21	38.70	39.14
2678	NYSE	DRI	Tue, Jan 3, 2006	39.45	39.45	37.99	38.49
2677	NYSE	DRI	Fri, Dec 30, 2005	38.89	39.06	38.70	38.88
2676	NYSE	DRI	Thu, Dec 29, 2005	38.94	39.41	38.83	39.14
2675	NYSE	DRI	Wed, Dec 28, 2005	38.36	38.90	38.36	38.83
2674	NYSE	DRI	Tue, Dec 27, 2005	38.79	38.90	38.07	38.25
2673	NYSE	DRI	Fri, Dec 23, 2005	38.50	38.81	38.34	38.55
2672	NYSE	DRI	Thu, Dec 22, 2005	38.31	38.49	38.08	38.41
2671	NYSE	DRI	Wed, Dec 21, 2005	38.62	38.99	37.92	38.19
2670	NYSE	DRI	Tue, Dec 20, 2005	38.02	38.55	37.92	38.32
2669	NYSE	DRI	Mon, Dec 19, 2005	38.35	38.75	38.01	38.21
2668	NYSE	DRI	Fri, Dec 16, 2005	36.60	39.53	36.54	38.81
2667	NYSE	DRI	Thu, Dec 15, 2005	34.60	35.17	34.47	34.80
2666	NYSE	DRI	Wed, Dec 14, 2005	33.86	34.86	33.80	34.65
2665	NYSE	DRI	Tue, Dec 13, 2005	34.10	34.68	33.84	33.92
2664	NYSE	DRI	Mon, Dec 12, 2005	35.30	35.39	34.90	35.02
2663	NYSE	DRI	Fri, Dec 9, 2005	34.95	35.20	34.75	34.98
2662	NYSE	DRI	Thu, Dec 8, 2005	35.89	35.89	34.92	34.92
2661	NYSE	DRI	Wed, Dec 7, 2005	36.30	36.57	35.91	35.96
2660	NYSE	DRI	Tue, Dec 6, 2005	36.37	36.82	36.27	36.30
2659	NYSE	DRI	Mon, Dec 5, 2005	36.35	36.85	36.27	36.28
2658	NYSE	DRI	Fri, Dec 2, 2005	36.27	36.74	36.21	36.56
2657	NYSE	DRI	Thu, Dec 1, 2005	35.90	36.30	35.90	36.27
2656	NYSE	DRI	Wed, Nov 30, 2005	36.06	36.24	35.77	35.78
2655	NYSE	DRI	Tue, Nov 29, 2005	35.84	36.18	35.84	36.01
2654	NYSE	DRI	Mon, Nov 28, 2005	36.01	36.29	35.71	35.71
2653	NYSE	DRI	Fri, Nov 25, 2005	36.09	36.14	35.90	36.09
2652	NYSE	DRI	Wed, Nov 23, 2005	35.82	36.14	35.81	36.08
2651	NYSE	DRI	Tue, Nov 22, 2005	35.08	36.14	35.08	35.99
2650	NYSE	DRI	Mon, Nov 21, 2005	35.27	35.82	34.95	35.27
2649	NYSE	DRI	Fri, Nov 18, 2005	34.78	35.43	34.45	35.35
2648	NYSE	DRI	Thu, Nov 17, 2005	34.24	34.60	34.16	34.53
2647	NYSE	DRI	Wed, Nov 16, 2005	34.26	34.60	33.76	34.04
2646	NYSE	DRI	Tue, Nov 15, 2005	34.24	34.33	33.84	34.26
2645	NYSE	DRI	Mon, Nov 14, 2005	34.23	34.82	34.10	34.36
2644	NYSE	DRI	Fri, Nov 11, 2005	34.30	34.32	33.68	34.08
2643	NYSE	DRI	Thu, Nov 10, 2005	34.15	34.42	33.83	34.32
2642	NYSE	DRI	Wed, Nov 9, 2005	34.02	34.28	33.81	34.18
2641	NYSE	DRI	Tue, Nov 8, 2005	34.75	34.75	33.66	33.91
2640	NYSE	DRI	Mon, Nov 7, 2005	34.46	34.90	34.24	34.55
2639	NYSE	DRI	Fri, Nov 4, 2005	33.55	34.60	33.37	34.47
2638	NYSE	DRI	Thu, Nov 3, 2005	32.72	33.16	32.53	32.76
2637	NYSE	DRI	Wed, Nov 2, 2005	32.02	32.62	32.00	32.55
2636	NYSE	DRI	Tue, Nov 1, 2005	32.35	32.43	32.00	32.02
2635	NYSE	DRI	Mon, Oct 31, 2005	32.00	32.87	32.00	32.42
2634	NYSE	DRI	Fri, Oct 28, 2005	30.55	31.90	30.55	31.88
2633	NYSE	DRI	Thu, Oct 27, 2005	31.25	31.33	30.51	30.51
2632	NYSE	DRI	Wed, Oct 26, 2005	31.86	31.97	31.18	31.34
2631	NYSE	DRI	Tue, Oct 25, 2005	32.08	32.69	31.38	31.86
2630	NYSE	DRI	Mon, Oct 24, 2005	31.42	32.23	31.42	32.05
2629	NYSE	DRI	Fri, Oct 21, 2005	31.11	31.50	30.71	31.19
2628	NYSE	DRI	Thu, Oct 20, 2005	30.93	31.49	30.72	30.96
2627	NYSE	DRI	Wed, Oct 19, 2005	30.21	31.12	29.95	30.97
2626	NYSE	DRI	Tue, Oct 18, 2005	30.45	30.58	29.89	30.21
2625	NYSE	DRI	Mon, Oct 17, 2005	30.89	30.89	30.04	30.45
2624	NYSE	DRI	Fri, Oct 14, 2005	30.39	31.08	30.23	31.01
2623	NYSE	DRI	Thu, Oct 13, 2005	29.80	30.45	29.58	30.37
2622	NYSE	DRI	Wed, Oct 12, 2005	30.23	30.77	29.90	29.95
2621	NYSE	DRI	Tue, Oct 11, 2005	30.49	30.67	30.17	30.24
2620	NYSE	DRI	Mon, Oct 10, 2005	29.84	30.33	29.84	30.25
2619	NYSE	DRI	Fri, Oct 7, 2005	29.65	30.17	29.56	29.84
2618	NYSE	DRI	Thu, Oct 6, 2005	29.91	30.22	29.48	29.69
2617	NYSE	DRI	Wed, Oct 5, 2005	29.72	30.43	29.50	29.90
2616	NYSE	DRI	Tue, Oct 4, 2005	30.35	30.56	29.74	29.93
2615	NYSE	DRI	Mon, Oct 3, 2005	30.17	30.52	29.99	30.29
2614	NYSE	DRI	Fri, Sep 30, 2005	29.53	30.40	29.30	30.37
2613	NYSE	DRI	Thu, Sep 29, 2005	29.47	29.66	28.87	29.53
2612	NYSE	DRI	Wed, Sep 28, 2005	30.44	30.58	29.53	29.55
2611	NYSE	DRI	Tue, Sep 27, 2005	30.58	30.80	30.18	30.35
2610	NYSE	DRI	Mon, Sep 26, 2005	30.30	30.66	29.89	30.57
2609	NYSE	DRI	Fri, Sep 23, 2005	31.20	31.48	29.58	29.72
2608	NYSE	DRI	Thu, Sep 22, 2005	28.80	29.33	28.18	29.07
2607	NYSE	DRI	Wed, Sep 21, 2005	29.25	29.25	28.18	28.80
2606	NYSE	DRI	Tue, Sep 20, 2005	30.29	30.35	29.11	29.31
2605	NYSE	DRI	Mon, Sep 19, 2005	30.45	30.45	30.03	30.33
2604	NYSE	DRI	Fri, Sep 16, 2005	30.31	30.84	30.29	30.65
2603	NYSE	DRI	Thu, Sep 15, 2005	30.15	30.24	29.85	30.14
2602	NYSE	DRI	Wed, Sep 14, 2005	30.82	30.83	30.00	30.02
2601	NYSE	DRI	Tue, Sep 13, 2005	31.00	31.01	30.75	30.75
2600	NYSE	DRI	Mon, Sep 12, 2005	31.52	31.65	31.25	31.38
2599	NYSE	DRI	Fri, Sep 9, 2005	31.30	31.71	31.16	31.62
2598	NYSE	DRI	Thu, Sep 8, 2005	31.30	31.40	31.00	31.28
2597	NYSE	DRI	Wed, Sep 7, 2005	30.85	31.63	30.77	31.41
2596	NYSE	DRI	Tue, Sep 6, 2005	30.00	30.74	29.85	30.65
2595	NYSE	DRI	Fri, Sep 2, 2005	29.83	30.07	29.41	29.88
2594	NYSE	DRI	Thu, Sep 1, 2005	31.41	31.41	29.65	30.08
2593	NYSE	DRI	Wed, Aug 31, 2005	30.65	31.45	30.60	31.41
2592	NYSE	DRI	Tue, Aug 30, 2005	31.37	31.38	30.40	30.61
2591	NYSE	DRI	Mon, Aug 29, 2005	31.34	31.68	31.16	31.50
2590	NYSE	DRI	Fri, Aug 26, 2005	31.50	31.68	31.01	31.59
2589	NYSE	DRI	Thu, Aug 25, 2005	30.92	31.75	30.15	31.50
2588	NYSE	DRI	Wed, Aug 24, 2005	32.30	32.31	30.68	30.92
2587	NYSE	DRI	Tue, Aug 23, 2005	32.18	32.61	32.13	32.42
2586	NYSE	DRI	Mon, Aug 22, 2005	32.42	32.55	32.03	32.26
2585	NYSE	DRI	Fri, Aug 19, 2005	32.60	32.74	32.34	32.42
2584	NYSE	DRI	Thu, Aug 18, 2005	32.34	32.52	32.03	32.42
2583	NYSE	DRI	Wed, Aug 17, 2005	32.20	32.58	32.18	32.30
2582	NYSE	DRI	Tue, Aug 16, 2005	33.70	33.73	32.19	32.24
2581	NYSE	DRI	Mon, Aug 15, 2005	33.60	33.86	33.50	33.66
2580	NYSE	DRI	Fri, Aug 12, 2005	33.53	33.60	33.20	33.51
2579	NYSE	DRI	Thu, Aug 11, 2005	33.36	33.80	33.26	33.78
2578	NYSE	DRI	Wed, Aug 10, 2005	33.22	33.54	33.10	33.23
2577	NYSE	DRI	Tue, Aug 9, 2005	32.88	33.02	32.76	33.01
2576	NYSE	DRI	Mon, Aug 8, 2005	33.10	33.29	32.70	32.75
2575	NYSE	DRI	Fri, Aug 5, 2005	34.18	34.19	32.93	33.09
2574	NYSE	DRI	Thu, Aug 4, 2005	34.35	34.60	34.11	34.46
2573	NYSE	DRI	Wed, Aug 3, 2005	34.58	34.58	34.24	34.35
2572	NYSE	DRI	Tue, Aug 2, 2005	34.81	34.98	34.38	34.68
2571	NYSE	DRI	Mon, Aug 1, 2005	34.69	34.97	34.60	34.81
2570	NYSE	DRI	Fri, Jul 29, 2005	34.51	34.85	34.25	34.70
2569	NYSE	DRI	Thu, Jul 28, 2005	34.13	34.56	34.00	34.51
2568	NYSE	DRI	Wed, Jul 27, 2005	34.70	34.71	33.94	34.17
2567	NYSE	DRI	Tue, Jul 26, 2005	34.32	34.77	34.24	34.70
2566	NYSE	DRI	Mon, Jul 25, 2005	34.50	34.63	34.14	34.33
2565	NYSE	DRI	Fri, Jul 22, 2005	34.03	34.49	33.97	34.47
2564	NYSE	DRI	Thu, Jul 21, 2005	34.15	34.30	33.70	34.06
2563	NYSE	DRI	Wed, Jul 20, 2005	33.83	34.19	33.72	34.18
2562	NYSE	DRI	Tue, Jul 19, 2005	34.00	34.13	33.61	33.99
2561	NYSE	DRI	Mon, Jul 18, 2005	34.04	34.05	33.67	33.87
2560	NYSE	DRI	Fri, Jul 15, 2005	33.69	34.30	33.56	34.10
2559	NYSE	DRI	Thu, Jul 14, 2005	33.75	34.00	33.57	33.69
2558	NYSE	DRI	Wed, Jul 13, 2005	33.76	33.95	33.50	33.73
2557	NYSE	DRI	Tue, Jul 12, 2005	33.92	33.94	33.33	33.74
2556	NYSE	DRI	Mon, Jul 11, 2005	31.98	32.50	31.83	32.49
2555	NYSE	DRI	Fri, Jul 8, 2005	31.79	32.09	31.58	32.08
2554	NYSE	DRI	Thu, Jul 7, 2005	31.42	31.80	31.30	31.79
2553	NYSE	DRI	Wed, Jul 6, 2005	32.35	32.39	31.74	31.76
2552	NYSE	DRI	Tue, Jul 5, 2005	32.82	33.05	32.75	32.82
2551	NYSE	DRI	Fri, Jul 1, 2005	33.00	33.05	32.75	33.03
2550	NYSE	DRI	Thu, Jun 30, 2005	33.00	33.25	32.89	32.98
2549	NYSE	DRI	Wed, Jun 29, 2005	32.66	32.99	32.58	32.98
2548	NYSE	DRI	Tue, Jun 28, 2005	32.98	32.98	32.58	32.66
2547	NYSE	DRI	Mon, Jun 27, 2005	32.68	33.10	32.40	32.81
2546	NYSE	DRI	Fri, Jun 24, 2005	32.93	33.11	32.64	32.70
2545	NYSE	DRI	Thu, Jun 23, 2005	33.15	33.36	32.87	32.93
2544	NYSE	DRI	Wed, Jun 22, 2005	33.15	33.28	32.94	33.15
2543	NYSE	DRI	Tue, Jun 21, 2005	33.00	33.20	32.50	32.95
2542	NYSE	DRI	Mon, Jun 20, 2005	33.01	33.68	33.01	33.36
2541	NYSE	DRI	Fri, Jun 17, 2005	33.16	33.40	32.95	33.00
2540	NYSE	DRI	Thu, Jun 16, 2005	33.04	33.27	32.92	33.15
2539	NYSE	DRI	Wed, Jun 15, 2005	33.13	33.21	32.95	33.04
2538	NYSE	DRI	Tue, Jun 14, 2005	33.05	33.30	32.92	33.11
2537	NYSE	DRI	Mon, Jun 13, 2005	33.39	33.47	32.98	33.15
2536	NYSE	DRI	Fri, Jun 10, 2005	33.05	33.47	33.01	33.44
2535	NYSE	DRI	Thu, Jun 9, 2005	32.90	33.29	32.72	33.11
2534	NYSE	DRI	Wed, Jun 8, 2005	32.76	32.89	32.61	32.81
2533	NYSE	DRI	Tue, Jun 7, 2005	32.69	32.87	32.65	32.73
2532	NYSE	DRI	Mon, Jun 6, 2005	32.48	32.80	32.14	32.80
2531	NYSE	DRI	Fri, Jun 3, 2005	32.84	32.93	32.81	32.91
2530	NYSE	DRI	Thu, Jun 2, 2005	32.75	32.96	32.69	32.95
2529	NYSE	DRI	Wed, Jun 1, 2005	32.70	32.94	32.55	32.89
2528	NYSE	DRI	Tue, May 31, 2005	32.83	32.83	32.47	32.48
2527	NYSE	DRI	Fri, May 27, 2005	32.67	32.81	32.51	32.80
2526	NYSE	DRI	Thu, May 26, 2005	32.60	33.11	32.56	32.75
2525	NYSE	DRI	Wed, May 25, 2005	32.56	32.65	32.18	32.41
2524	NYSE	DRI	Tue, May 24, 2005	32.79	32.79	32.28	32.56
2523	NYSE	DRI	Mon, May 23, 2005	31.99	32.66	31.99	32.54
2522	NYSE	DRI	Fri, May 20, 2005	31.73	31.98	31.43	31.96
2521	NYSE	DRI	Thu, May 19, 2005	31.57	31.89	31.34	31.57
2520	NYSE	DRI	Wed, May 18, 2005	30.52	31.51	30.52	31.37
2519	NYSE	DRI	Tue, May 17, 2005	30.25	30.45	30.00	30.33
2518	NYSE	DRI	Mon, May 16, 2005	30.03	30.37	29.85	30.28
2517	NYSE	DRI	Fri, May 13, 2005	30.70	30.71	29.89	30.03
2516	NYSE	DRI	Thu, May 12, 2005	31.25	31.34	30.65	30.74
2515	NYSE	DRI	Wed, May 11, 2005	31.08	31.37	31.08	31.31
2514	NYSE	DRI	Tue, May 10, 2005	30.30	31.31	30.27	31.15
2513	NYSE	DRI	Mon, May 9, 2005	30.69	30.70	30.34	30.47
2512	NYSE	DRI	Fri, May 6, 2005	31.29	31.29	30.69	30.80
2511	NYSE	DRI	Thu, May 5, 2005	31.00	31.37	30.73	31.29
2510	NYSE	DRI	Wed, May 4, 2005	30.18	30.67	30.15	30.63
2509	NYSE	DRI	Tue, May 3, 2005	30.05	30.40	29.91	30.17
2508	NYSE	DRI	Mon, May 2, 2005	30.17	30.17	29.87	30.08
2507	NYSE	DRI	Fri, Apr 29, 2005	29.88	30.13	29.59	30.00
2506	NYSE	DRI	Thu, Apr 28, 2005	30.03	30.30	29.75	29.81
2505	NYSE	DRI	Wed, Apr 27, 2005	30.34	30.55	29.94	30.24
2504	NYSE	DRI	Tue, Apr 26, 2005	30.69	30.88	30.22	30.24
2503	NYSE	DRI	Mon, Apr 25, 2005	30.15	30.72	29.76	30.69
2502	NYSE	DRI	Fri, Apr 22, 2005	30.56	30.74	30.34	30.44
2501	NYSE	DRI	Thu, Apr 21, 2005	30.37	30.80	30.18	30.55
2500	NYSE	DRI	Wed, Apr 20, 2005	30.93	31.00	30.17	30.23
2499	NYSE	DRI	Tue, Apr 19, 2005	30.76	31.01	30.64	30.81
2498	NYSE	DRI	Mon, Apr 18, 2005	30.52	30.78	30.13	30.66
2497	NYSE	DRI	Fri, Apr 15, 2005	30.75	31.02	30.37	30.52
2496	NYSE	DRI	Thu, Apr 14, 2005	31.25	31.25	30.84	30.84
2495	NYSE	DRI	Wed, Apr 13, 2005	31.43	31.72	31.18	31.27
2494	NYSE	DRI	Tue, Apr 12, 2005	31.25	31.45	30.93	31.26
2493	NYSE	DRI	Mon, Apr 11, 2005	31.03	31.51	31.03	31.41
2492	NYSE	DRI	Fri, Apr 8, 2005	30.90	31.04	30.65	30.81
2491	NYSE	DRI	Thu, Apr 7, 2005	31.02	31.09	30.75	31.00
2490	NYSE	DRI	Wed, Apr 6, 2005	31.02	31.17	30.93	31.01
2489	NYSE	DRI	Tue, Apr 5, 2005	30.94	31.25	30.89	31.02
2488	NYSE	DRI	Mon, Apr 4, 2005	31.75	31.75	30.80	30.99
2487	NYSE	DRI	Fri, Apr 1, 2005	30.80	31.28	30.80	31.05
2486	NYSE	DRI	Thu, Mar 31, 2005	30.63	30.90	30.43	30.68
2485	NYSE	DRI	Wed, Mar 30, 2005	30.15	31.23	30.10	30.76
2484	NYSE	DRI	Tue, Mar 29, 2005	29.80	30.56	29.60	30.41
2483	NYSE	DRI	Mon, Mar 28, 2005	29.91	30.24	29.51	30.00
2482	NYSE	DRI	Thu, Mar 24, 2005	29.40	30.38	29.29	30.00
2481	NYSE	DRI	Wed, Mar 23, 2005	27.61	27.70	27.10	27.37
2480	NYSE	DRI	Tue, Mar 22, 2005	27.45	28.20	27.44	27.55
2479	NYSE	DRI	Mon, Mar 21, 2005	27.20	27.65	27.08	27.51
2478	NYSE	DRI	Fri, Mar 18, 2005	26.75	27.15	26.66	27.04
2477	NYSE	DRI	Thu, Mar 17, 2005	26.42	26.75	26.32	26.68
2476	NYSE	DRI	Wed, Mar 16, 2005	27.05	27.05	25.78	26.25
2475	NYSE	DRI	Tue, Mar 15, 2005	27.50	27.62	27.11	27.12
2474	NYSE	DRI	Mon, Mar 14, 2005	27.68	27.84	27.34	27.41
2473	NYSE	DRI	Fri, Mar 11, 2005	27.49	27.65	27.21	27.55
2472	NYSE	DRI	Thu, Mar 10, 2005	27.73	27.73	27.16	27.49
2471	NYSE	DRI	Wed, Mar 9, 2005	28.60	28.60	27.43	27.73
2470	NYSE	DRI	Tue, Mar 8, 2005	28.82	28.92	28.49	28.60
2469	NYSE	DRI	Mon, Mar 7, 2005	28.87	29.15	28.75	28.92
2468	NYSE	DRI	Fri, Mar 4, 2005	28.30	28.85	27.79	28.64
2467	NYSE	DRI	Thu, Mar 3, 2005	27.95	28.18	27.65	28.11
2466	NYSE	DRI	Wed, Mar 2, 2005	27.55	28.00	27.26	27.92
2465	NYSE	DRI	Tue, Mar 1, 2005	26.95	27.72	26.94	27.53
2464	NYSE	DRI	Mon, Feb 28, 2005	27.35	27.67	26.73	26.80
2463	NYSE	DRI	Fri, Feb 25, 2005	27.30	27.49	27.02	27.49
2462	NYSE	DRI	Thu, Feb 24, 2005	27.05	27.39	26.94	27.24
2461	NYSE	DRI	Wed, Feb 23, 2005	27.20	27.23	27.00	27.05
2460	NYSE	DRI	Tue, Feb 22, 2005	27.14	27.51	26.88	26.99
2459	NYSE	DRI	Fri, Feb 18, 2005	27.73	27.73	27.07	27.14
2458	NYSE	DRI	Thu, Feb 17, 2005	27.85	27.88	27.48	27.73
2457	NYSE	DRI	Wed, Feb 16, 2005	28.68	28.68	27.85	27.89
2456	NYSE	DRI	Tue, Feb 15, 2005	28.63	28.75	28.33	28.70
2455	NYSE	DRI	Mon, Feb 14, 2005	28.65	28.91	28.59	28.63
2454	NYSE	DRI	Fri, Feb 11, 2005	28.52	28.85	28.10	28.77
2453	NYSE	DRI	Thu, Feb 10, 2005	28.15	28.60	28.00	28.51
2452	NYSE	DRI	Wed, Feb 9, 2005	28.40	28.73	28.07	28.13
2451	NYSE	DRI	Tue, Feb 8, 2005	28.32	28.48	28.16	28.46
2450	NYSE	DRI	Mon, Feb 7, 2005	28.10	28.50	27.88	28.32
2449	NYSE	DRI	Fri, Feb 4, 2005	28.55	28.56	28.05	28.19
2448	NYSE	DRI	Thu, Feb 3, 2005	29.10	29.27	28.78	29.24
2447	NYSE	DRI	Wed, Feb 2, 2005	29.44	29.45	28.93	29.24
2446	NYSE	DRI	Tue, Feb 1, 2005	29.55	29.56	29.19	29.35
2445	NYSE	DRI	Mon, Jan 31, 2005	29.50	29.63	29.37	29.56
2444	NYSE	DRI	Fri, Jan 28, 2005	29.00	29.45	28.72	29.08
2443	NYSE	DRI	Thu, Jan 27, 2005	28.64	29.10	28.55	29.06
2442	NYSE	DRI	Wed, Jan 26, 2005	28.25	28.81	28.25	28.65
2441	NYSE	DRI	Tue, Jan 25, 2005	27.80	28.35	27.71	28.23
2440	NYSE	DRI	Mon, Jan 24, 2005	27.73	27.91	27.60	27.75
2439	NYSE	DRI	Fri, Jan 21, 2005	28.16	28.37	27.66	27.72
2438	NYSE	DRI	Thu, Jan 20, 2005	28.82	28.82	28.10	28.10
2437	NYSE	DRI	Wed, Jan 19, 2005	29.42	29.45	28.97	29.00
2436	NYSE	DRI	Tue, Jan 18, 2005	28.87	29.42	28.75	29.42
2435	NYSE	DRI	Fri, Jan 14, 2005	28.90	29.04	28.74	28.74
2434	NYSE	DRI	Thu, Jan 13, 2005	28.92	29.34	28.86	28.95
2433	NYSE	DRI	Wed, Jan 12, 2005	28.22	28.91	28.22	28.90
2432	NYSE	DRI	Tue, Jan 11, 2005	28.00	28.30	27.80	28.21
2431	NYSE	DRI	Mon, Jan 10, 2005	28.44	28.53	27.92	28.24
2430	NYSE	DRI	Fri, Jan 7, 2005	29.00	29.50	28.33	28.37
2429	NYSE	DRI	Thu, Jan 6, 2005	26.30	27.54	26.30	27.37
2428	NYSE	DRI	Wed, Jan 5, 2005	27.07	27.07	26.17	26.37
2427	NYSE	DRI	Tue, Jan 4, 2005	27.40	27.45	26.93	27.15
2426	NYSE	DRI	Mon, Jan 3, 2005	27.74	27.81	27.00	27.22
2425	NYSE	DRI	Fri, Dec 31, 2004	27.90	27.96	27.70	27.74
2424	NYSE	DRI	Thu, Dec 30, 2004	27.61	27.90	27.46	27.84
2423	NYSE	DRI	Wed, Dec 29, 2004	27.65	27.82	27.47	27.60
2422	NYSE	DRI	Tue, Dec 28, 2004	27.00	27.65	26.97	27.65
2421	NYSE	DRI	Mon, Dec 27, 2004	27.55	27.59	26.87	26.87
2420	NYSE	DRI	Thu, Dec 23, 2004	27.64	27.65	27.00	27.47
2419	NYSE	DRI	Wed, Dec 22, 2004	27.47	27.96	27.32	27.63
2418	NYSE	DRI	Tue, Dec 21, 2004	27.43	27.75	27.17	27.27
2417	NYSE	DRI	Mon, Dec 20, 2004	27.00	27.25	26.78	27.23
2416	NYSE	DRI	Fri, Dec 17, 2004	28.00	28.00	26.62	26.62
2415	NYSE	DRI	Thu, Dec 16, 2004	28.12	28.15	27.75	27.90
2414	NYSE	DRI	Wed, Dec 15, 2004	28.05	28.21	28.00	28.05
2413	NYSE	DRI	Tue, Dec 14, 2004	28.05	28.16	27.96	28.02
2412	NYSE	DRI	Mon, Dec 13, 2004	28.54	28.54	28.03	28.05
2411	NYSE	DRI	Fri, Dec 10, 2004	27.71	28.12	27.55	28.11
2410	NYSE	DRI	Thu, Dec 9, 2004	27.70	27.71	27.34	27.71
2409	NYSE	DRI	Wed, Dec 8, 2004	27.35	27.85	27.31	27.70
2408	NYSE	DRI	Tue, Dec 7, 2004	27.50	27.53	27.24	27.37
2407	NYSE	DRI	Mon, Dec 6, 2004	27.41	27.57	27.01	27.48
2406	NYSE	DRI	Fri, Dec 3, 2004	27.24	27.51	27.01	27.41
2405	NYSE	DRI	Thu, Dec 2, 2004	27.34	27.49	27.14	27.25
2404	NYSE	DRI	Wed, Dec 1, 2004	27.40	27.48	27.13	27.33
2403	NYSE	DRI	Tue, Nov 30, 2004	27.15	27.43	26.99	27.26
2402	NYSE	DRI	Mon, Nov 29, 2004	27.42	27.50	26.93	27.28
2401	NYSE	DRI	Fri, Nov 26, 2004	27.40	27.70	27.30	27.41
2400	NYSE	DRI	Wed, Nov 24, 2004	27.29	27.69	27.29	27.50
2399	NYSE	DRI	Tue, Nov 23, 2004	26.85	27.42	26.69	27.30
2398	NYSE	DRI	Mon, Nov 22, 2004	26.00	26.81	26.00	26.79
2397	NYSE	DRI	Fri, Nov 19, 2004	26.63	26.65	25.98	25.98
2396	NYSE	DRI	Thu, Nov 18, 2004	26.89	26.91	26.29	26.68
2395	NYSE	DRI	Wed, Nov 17, 2004	26.64	27.07	26.61	26.75
2394	NYSE	DRI	Tue, Nov 16, 2004	26.91	26.94	26.56	26.58
2393	NYSE	DRI	Mon, Nov 15, 2004	27.10	27.28	26.85	26.97
2392	NYSE	DRI	Fri, Nov 12, 2004	27.04	27.24	26.65	27.08
2391	NYSE	DRI	Thu, Nov 11, 2004	27.12	27.12	26.67	26.98
2390	NYSE	DRI	Wed, Nov 10, 2004	26.77	27.15	26.70	26.93
2389	NYSE	DRI	Tue, Nov 9, 2004	26.50	26.95	26.29	26.76
2388	NYSE	DRI	Mon, Nov 8, 2004	26.84	26.98	26.50	26.50
2387	NYSE	DRI	Fri, Nov 5, 2004	26.52	26.98	26.30	26.92
2386	NYSE	DRI	Thu, Nov 4, 2004	24.96	26.61	24.96	26.55
2385	NYSE	DRI	Wed, Nov 3, 2004	24.73	25.00	24.73	24.90
2384	NYSE	DRI	Tue, Nov 2, 2004	24.87	25.25	24.54	24.62
2383	NYSE	DRI	Mon, Nov 1, 2004	24.50	25.01	24.21	24.99
2382	NYSE	DRI	Fri, Oct 29, 2004	24.05	24.52	24.05	24.50
2381	NYSE	DRI	Thu, Oct 28, 2004	23.75	24.14	23.55	24.02
2380	NYSE	DRI	Wed, Oct 27, 2004	23.80	24.10	23.73	23.74
2379	NYSE	DRI	Tue, Oct 26, 2004	23.25	23.90	23.22	23.87
2378	NYSE	DRI	Mon, Oct 25, 2004	23.38	23.38	23.03	23.28
2377	NYSE	DRI	Fri, Oct 22, 2004	23.84	23.88	23.37	23.49
2376	NYSE	DRI	Thu, Oct 21, 2004	24.15	24.15	23.67	23.73
2375	NYSE	DRI	Wed, Oct 20, 2004	24.25	24.39	23.82	24.31
2374	NYSE	DRI	Tue, Oct 19, 2004	24.44	24.59	24.23	24.25
2373	NYSE	DRI	Mon, Oct 18, 2004	24.45	24.45	24.05	24.44
2372	NYSE	DRI	Fri, Oct 15, 2004	24.45	24.64	24.36	24.54
2371	NYSE	DRI	Thu, Oct 14, 2004	24.50	24.56	24.08	24.31
2370	NYSE	DRI	Wed, Oct 13, 2004	24.35	24.70	24.27	24.45
2369	NYSE	DRI	Tue, Oct 12, 2004	24.05	24.27	23.93	24.27
2368	NYSE	DRI	Mon, Oct 11, 2004	24.46	24.60	23.99	24.05
2367	NYSE	DRI	Fri, Oct 8, 2004	24.47	25.00	24.42	24.45
2366	NYSE	DRI	Thu, Oct 7, 2004	24.77	24.88	24.48	24.52
2365	NYSE	DRI	Wed, Oct 6, 2004	24.55	24.94	24.43	24.77
2364	NYSE	DRI	Tue, Oct 5, 2004	24.09	25.00	23.87	24.49
2363	NYSE	DRI	Mon, Oct 4, 2004	23.68	23.89	23.51	23.70
2362	NYSE	DRI	Fri, Oct 1, 2004	23.45	23.70	23.25	23.50
2361	NYSE	DRI	Thu, Sep 30, 2004	23.45	23.46	23.13	23.32
2360	NYSE	DRI	Wed, Sep 29, 2004	23.75	23.75	23.38	23.39
2359	NYSE	DRI	Tue, Sep 28, 2004	22.96	23.08	22.35	22.99
2358	NYSE	DRI	Mon, Sep 27, 2004	22.97	23.16	22.68	23.03
2357	NYSE	DRI	Fri, Sep 24, 2004	22.61	23.32	22.56	23.13
2356	NYSE	DRI	Thu, Sep 23, 2004	21.27	22.74	21.26	22.51
2355	NYSE	DRI	Wed, Sep 22, 2004	21.50	21.50	21.14	21.18
2354	NYSE	DRI	Tue, Sep 21, 2004	20.97	21.50	20.91	21.50
2353	NYSE	DRI	Mon, Sep 20, 2004	20.93	21.15	20.80	20.99
2352	NYSE	DRI	Fri, Sep 17, 2004	21.25	21.31	21.00	21.04
2351	NYSE	DRI	Thu, Sep 16, 2004	20.97	21.25	20.96	21.18
2350	NYSE	DRI	Wed, Sep 15, 2004	21.10	21.10	20.89	20.92
2349	NYSE	DRI	Tue, Sep 14, 2004	21.07	21.12	20.91	21.04
2348	NYSE	DRI	Mon, Sep 13, 2004	20.88	21.07	20.88	21.07
2347	NYSE	DRI	Fri, Sep 10, 2004	21.22	21.24	20.90	21.00
2346	NYSE	DRI	Thu, Sep 9, 2004	21.40	21.62	21.22	21.29
2345	NYSE	DRI	Wed, Sep 8, 2004	21.23	21.47	21.20	21.28
2344	NYSE	DRI	Tue, Sep 7, 2004	21.21	21.30	21.12	21.30
2343	NYSE	DRI	Fri, Sep 3, 2004	20.95	21.33	20.87	21.21
2342	NYSE	DRI	Thu, Sep 2, 2004	21.21	21.21	20.33	20.92
2341	NYSE	DRI	Wed, Sep 1, 2004	21.05	21.21	20.84	21.20
2340	NYSE	DRI	Tue, Aug 31, 2004	21.10	21.10	20.87	21.01
2339	NYSE	DRI	Mon, Aug 30, 2004	21.28	21.28	20.99	21.03
2338	NYSE	DRI	Fri, Aug 27, 2004	21.15	21.35	21.10	21.28
2337	NYSE	DRI	Thu, Aug 26, 2004	21.20	21.21	20.95	21.07
2336	NYSE	DRI	Wed, Aug 25, 2004	20.77	21.32	20.51	21.22
2335	NYSE	DRI	Tue, Aug 24, 2004	20.45	20.90	20.44	20.84
2334	NYSE	DRI	Mon, Aug 23, 2004	20.17	20.43	20.17	20.38
2333	NYSE	DRI	Fri, Aug 20, 2004	19.65	20.27	19.64	20.23
2332	NYSE	DRI	Thu, Aug 19, 2004	19.90	20.00	19.73	19.77
2331	NYSE	DRI	Wed, Aug 18, 2004	19.68	20.06	19.60	20.03
2330	NYSE	DRI	Tue, Aug 17, 2004	19.71	20.08	19.64	19.66
2329	NYSE	DRI	Mon, Aug 16, 2004	19.37	19.79	19.33	19.70
2328	NYSE	DRI	Fri, Aug 13, 2004	19.50	19.75	19.30	19.42
2327	NYSE	DRI	Thu, Aug 12, 2004	19.65	19.66	19.30	19.40
2326	NYSE	DRI	Wed, Aug 11, 2004	20.10	20.11	19.82	19.90
2325	NYSE	DRI	Tue, Aug 10, 2004	20.12	20.31	20.06	20.16
2324	NYSE	DRI	Mon, Aug 9, 2004	20.05	20.30	20.02	20.13
2323	NYSE	DRI	Fri, Aug 6, 2004	20.20	20.22	19.94	20.11
2322	NYSE	DRI	Thu, Aug 5, 2004	21.05	21.06	20.20	20.35
2321	NYSE	DRI	Wed, Aug 4, 2004	21.10	21.18	20.73	21.16
2320	NYSE	DRI	Tue, Aug 3, 2004	21.48	21.48	21.02	21.20
2319	NYSE	DRI	Mon, Aug 2, 2004	21.25	21.56	20.98	21.39
2318	NYSE	DRI	Fri, Jul 30, 2004	21.41	21.41	20.99	21.33
2317	NYSE	DRI	Thu, Jul 29, 2004	21.35	21.50	21.22	21.47
2316	NYSE	DRI	Wed, Jul 28, 2004	21.39	21.45	21.06	21.37
2315	NYSE	DRI	Tue, Jul 27, 2004	21.52	21.67	21.40	21.44
2314	NYSE	DRI	Mon, Jul 26, 2004	21.45	21.62	21.43	21.58
2313	NYSE	DRI	Fri, Jul 23, 2004	21.46	21.53	21.25	21.51
2312	NYSE	DRI	Thu, Jul 22, 2004	21.28	21.60	21.19	21.52
2311	NYSE	DRI	Wed, Jul 21, 2004	21.57	21.80	21.24	21.45
2310	NYSE	DRI	Tue, Jul 20, 2004	21.46	21.63	21.35	21.63
2309	NYSE	DRI	Mon, Jul 19, 2004	21.36	21.59	21.20	21.47
2308	NYSE	DRI	Fri, Jul 16, 2004	21.36	21.43	21.02	21.36
2307	NYSE	DRI	Thu, Jul 15, 2004	21.01	21.38	20.98	21.35
2306	NYSE	DRI	Wed, Jul 14, 2004	21.00	21.34	20.87	21.01
2305	NYSE	DRI	Tue, Jul 13, 2004	21.03	21.19	20.94	21.00
2304	NYSE	DRI	Mon, Jul 12, 2004	20.60	21.12	20.51	20.95
2303	NYSE	DRI	Fri, Jul 9, 2004	20.65	20.85	20.40	20.55
2302	NYSE	DRI	Thu, Jul 8, 2004	20.23	20.36	20.14	20.25
2301	NYSE	DRI	Wed, Jul 7, 2004	20.18	20.50	20.18	20.21
2300	NYSE	DRI	Tue, Jul 6, 2004	20.36	20.40	20.15	20.26
2299	NYSE	DRI	Fri, Jul 2, 2004	20.45	20.57	20.33	20.33
2298	NYSE	DRI	Thu, Jul 1, 2004	20.65	20.80	20.40	20.46
2297	NYSE	DRI	Wed, Jun 30, 2004	20.35	20.64	20.27	20.55
2296	NYSE	DRI	Tue, Jun 29, 2004	20.45	20.67	20.30	20.35
2295	NYSE	DRI	Mon, Jun 28, 2004	20.70	20.90	20.40	20.42
2294	NYSE	DRI	Fri, Jun 25, 2004	20.85	20.92	20.51	20.61
2293	NYSE	DRI	Thu, Jun 24, 2004	21.15	21.41	20.76	20.82
2292	NYSE	DRI	Wed, Jun 23, 2004	21.35	21.85	21.11	21.20
2291	NYSE	DRI	Tue, Jun 22, 2004	21.55	21.79	21.27	21.65
2290	NYSE	DRI	Mon, Jun 21, 2004	21.45	21.76	21.37	21.65
2289	NYSE	DRI	Fri, Jun 18, 2004	21.12	21.50	21.10	21.36
2288	NYSE	DRI	Thu, Jun 17, 2004	21.27	21.41	20.97	21.17
2287	NYSE	DRI	Wed, Jun 16, 2004	21.20	21.37	21.11	21.33
2286	NYSE	DRI	Tue, Jun 15, 2004	21.20	21.29	21.03	21.25
2285	NYSE	DRI	Mon, Jun 14, 2004	21.15	21.40	21.05	21.05
2284	NYSE	DRI	Thu, Jun 10, 2004	21.39	21.64	21.22	21.25
2283	NYSE	DRI	Wed, Jun 9, 2004	21.65	21.88	21.38	21.40
2282	NYSE	DRI	Tue, Jun 8, 2004	21.75	21.80	21.60	21.65
2281	NYSE	DRI	Mon, Jun 7, 2004	21.77	21.84	21.59	21.80
2280	NYSE	DRI	Fri, Jun 4, 2004	21.90	22.07	21.60	21.61
2279	NYSE	DRI	Thu, Jun 3, 2004	21.90	22.05	21.71	21.82
2278	NYSE	DRI	Wed, Jun 2, 2004	22.05	22.29	21.90	22.02
2277	NYSE	DRI	Tue, Jun 1, 2004	22.27	22.61	22.04	22.37
2276	NYSE	DRI	Fri, May 28, 2004	22.00	22.82	22.00	22.50
2275	NYSE	DRI	Thu, May 27, 2004	22.05	22.21	21.85	21.95
2274	NYSE	DRI	Wed, May 26, 2004	21.75	22.30	21.75	22.05
2273	NYSE	DRI	Tue, May 25, 2004	21.70	21.92	21.41	21.84
2272	NYSE	DRI	Mon, May 24, 2004	21.72	22.05	21.65	21.65
2271	NYSE	DRI	Fri, May 21, 2004	21.87	22.15	21.42	21.78
2270	NYSE	DRI	Thu, May 20, 2004	22.25	22.49	21.47	21.88
2269	NYSE	DRI	Wed, May 19, 2004	21.88	22.00	21.60	21.65
2268	NYSE	DRI	Tue, May 18, 2004	21.66	21.85	21.56	21.68
2267	NYSE	DRI	Mon, May 17, 2004	21.92	21.98	21.51	21.64
2266	NYSE	DRI	Fri, May 14, 2004	21.60	22.26	21.60	22.00
2265	NYSE	DRI	Thu, May 13, 2004	21.80	21.86	21.40	21.67
2264	NYSE	DRI	Wed, May 12, 2004	22.13	22.15	21.54	21.85
2263	NYSE	DRI	Tue, May 11, 2004	22.25	22.60	22.12	22.28
2262	NYSE	DRI	Mon, May 10, 2004	21.92	22.20	21.83	21.95
2261	NYSE	DRI	Fri, May 7, 2004	22.05	22.30	21.92	21.96
2260	NYSE	DRI	Thu, May 6, 2004	22.46	22.49	21.96	22.13
2259	NYSE	DRI	Wed, May 5, 2004	22.41	22.90	22.18	22.66
2258	NYSE	DRI	Tue, May 4, 2004	22.47	22.57	22.24	22.49
2257	NYSE	DRI	Mon, May 3, 2004	22.64	22.94	22.28	22.55
2256	NYSE	DRI	Fri, Apr 30, 2004	22.78	22.93	22.51	22.66
2255	NYSE	DRI	Thu, Apr 29, 2004	22.90	23.08	22.68	22.79
2254	NYSE	DRI	Wed, Apr 28, 2004	22.97	23.28	22.89	23.05
2253	NYSE	DRI	Tue, Apr 27, 2004	23.19	23.69	23.09	23.09
2252	NYSE	DRI	Mon, Apr 26, 2004	23.92	23.92	22.84	23.18
2251	NYSE	DRI	Fri, Apr 23, 2004	23.90	23.98	23.75	23.91
2250	NYSE	DRI	Thu, Apr 22, 2004	23.29	23.99	23.00	23.85
2249	NYSE	DRI	Wed, Apr 21, 2004	23.35	23.46	22.85	23.29
2248	NYSE	DRI	Tue, Apr 20, 2004	23.79	23.94	23.48	23.52
2247	NYSE	DRI	Mon, Apr 19, 2004	23.75	23.79	23.26	23.79
2246	NYSE	DRI	Fri, Apr 16, 2004	23.26	23.99	23.09	23.87
2245	NYSE	DRI	Thu, Apr 15, 2004	23.19	23.30	22.98	23.15
2244	NYSE	DRI	Wed, Apr 14, 2004	23.20	23.30	22.80	23.26
2243	NYSE	DRI	Tue, Apr 13, 2004	24.07	24.09	23.17	23.45
2242	NYSE	DRI	Mon, Apr 12, 2004	23.87	24.10	23.77	24.07
2241	NYSE	DRI	Thu, Apr 8, 2004	24.28	24.47	23.77	23.92
2240	NYSE	DRI	Wed, Apr 7, 2004	24.00	24.34	23.91	24.09
2239	NYSE	DRI	Tue, Apr 6, 2004	23.98	24.00	23.87	23.92
2238	NYSE	DRI	Mon, Apr 5, 2004	24.00	24.10	23.86	24.00
2237	NYSE	DRI	Fri, Apr 2, 2004	23.85	24.28	23.85	23.95
2236	NYSE	DRI	Thu, Apr 1, 2004	24.30	24.55	23.84	24.09
2235	NYSE	DRI	Wed, Mar 31, 2004	24.90	25.00	24.66	24.79
2234	NYSE	DRI	Tue, Mar 30, 2004	24.76	24.88	24.53	24.81
2233	NYSE	DRI	Mon, Mar 29, 2004	24.53	24.90	24.50	24.76
2232	NYSE	DRI	Fri, Mar 26, 2004	24.90	24.98	24.40	24.53
2231	NYSE	DRI	Thu, Mar 25, 2004	24.55	25.00	24.50	24.90
2230	NYSE	DRI	Wed, Mar 24, 2004	24.96	25.00	24.50	24.54
2229	NYSE	DRI	Tue, Mar 23, 2004	24.43	25.10	24.43	24.96
2228	NYSE	DRI	Mon, Mar 22, 2004	24.31	24.85	24.03	24.43
2227	NYSE	DRI	Fri, Mar 19, 2004	24.25	24.72	24.12	24.30
2226	NYSE	DRI	Thu, Mar 18, 2004	25.38	25.38	23.56	24.25
2225	NYSE	DRI	Wed, Mar 17, 2004	24.35	25.03	24.35	24.99
2224	NYSE	DRI	Tue, Mar 16, 2004	24.28	24.42	24.01	24.33
2223	NYSE	DRI	Mon, Mar 15, 2004	24.75	24.99	24.13	24.27
2222	NYSE	DRI	Fri, Mar 12, 2004	24.28	24.58	23.99	24.55
2221	NYSE	DRI	Thu, Mar 11, 2004	24.30	24.77	24.19	24.30
2220	NYSE	DRI	Wed, Mar 10, 2004	25.02	25.06	24.35	24.37
2219	NYSE	DRI	Tue, Mar 9, 2004	25.12	25.16	24.76	25.01
2218	NYSE	DRI	Mon, Mar 8, 2004	25.28	25.60	25.10	25.17
2217	NYSE	DRI	Fri, Mar 5, 2004	25.05	25.55	24.93	25.37
2216	NYSE	DRI	Thu, Mar 4, 2004	24.85	25.15	24.70	24.93
2215	NYSE	DRI	Wed, Mar 3, 2004	24.78	24.78	24.45	24.60
2214	NYSE	DRI	Tue, Mar 2, 2004	24.68	24.96	24.55	24.81
2213	NYSE	DRI	Mon, Mar 1, 2004	24.40	24.80	24.14	24.61
2212	NYSE	DRI	Fri, Feb 27, 2004	23.72	24.67	23.60	24.40
2211	NYSE	DRI	Thu, Feb 26, 2004	24.20	25.50	23.23	23.40
2210	NYSE	DRI	Wed, Feb 25, 2004	21.80	22.19	21.74	22.14
2209	NYSE	DRI	Tue, Feb 24, 2004	22.12	22.20	21.63	21.79
2208	NYSE	DRI	Mon, Feb 23, 2004	22.02	22.23	21.91	22.11
2207	NYSE	DRI	Fri, Feb 20, 2004	22.15	22.35	21.89	22.02
2206	NYSE	DRI	Thu, Feb 19, 2004	22.45	22.49	22.01	22.05
2205	NYSE	DRI	Wed, Feb 18, 2004	22.40	22.50	22.28	22.45
2204	NYSE	DRI	Tue, Feb 17, 2004	22.11	22.48	22.05	22.36
2203	NYSE	DRI	Fri, Feb 13, 2004	22.15	22.38	22.03	22.19
2202	NYSE	DRI	Thu, Feb 12, 2004	22.10	22.28	22.00	22.20
2201	NYSE	DRI	Wed, Feb 11, 2004	22.10	22.31	21.91	22.05
2200	NYSE	DRI	Tue, Feb 10, 2004	21.86	22.27	21.83	22.16
2199	NYSE	DRI	Mon, Feb 9, 2004	21.95	22.05	21.71	22.00
2198	NYSE	DRI	Fri, Feb 6, 2004	22.00	22.14	21.65	21.95
2197	NYSE	DRI	Thu, Feb 5, 2004	21.89	22.28	21.79	21.95
2196	NYSE	DRI	Wed, Feb 4, 2004	21.76	22.13	21.25	21.90
2195	NYSE	DRI	Tue, Feb 3, 2004	21.00	22.21	20.84	21.76
2194	NYSE	DRI	Mon, Feb 2, 2004	20.45	21.10	20.35	20.76
2193	NYSE	DRI	Fri, Jan 30, 2004	20.10	20.14	19.96	20.00
2192	NYSE	DRI	Thu, Jan 29, 2004	19.90	20.27	19.90	20.19
2191	NYSE	DRI	Wed, Jan 28, 2004	20.10	20.10	19.80	19.90
2190	NYSE	DRI	Tue, Jan 27, 2004	19.97	20.21	19.96	19.99
2189	NYSE	DRI	Mon, Jan 26, 2004	20.28	20.38	19.88	20.10
2188	NYSE	DRI	Fri, Jan 23, 2004	20.45	20.54	20.05	20.48
2187	NYSE	DRI	Thu, Jan 22, 2004	20.70	20.87	20.28	20.36
2186	NYSE	DRI	Wed, Jan 21, 2004	20.10	20.42	20.06	20.42
2185	NYSE	DRI	Tue, Jan 20, 2004	20.38	20.45	20.04	20.19
2184	NYSE	DRI	Fri, Jan 16, 2004	20.30	20.64	20.23	20.45
2183	NYSE	DRI	Thu, Jan 15, 2004	20.27	20.42	20.03	20.25
2182	NYSE	DRI	Wed, Jan 14, 2004	19.80	20.40	19.75	20.32
2181	NYSE	DRI	Tue, Jan 13, 2004	19.60	19.71	19.52	19.68
2180	NYSE	DRI	Mon, Jan 12, 2004	19.73	19.85	19.40	19.74
2179	NYSE	DRI	Fri, Jan 9, 2004	19.15	19.54	19.10	19.22
2178	NYSE	DRI	Thu, Jan 8, 2004	19.00	19.50	18.95	19.27
2177	NYSE	DRI	Wed, Jan 7, 2004	18.72	19.13	18.48	19.00
2176	NYSE	DRI	Tue, Jan 6, 2004	20.82	21.14	20.70	20.88
2175	NYSE	DRI	Mon, Jan 5, 2004	21.05	21.05	20.73	20.94
2174	NYSE	DRI	Fri, Jan 2, 2004	20.98	21.15	20.82	20.90
2173	NYSE	DRI	Wed, Dec 31, 2003	21.08	21.25	20.94	21.04
2172	NYSE	DRI	Tue, Dec 30, 2003	20.70	21.11	20.63	21.07
2171	NYSE	DRI	Mon, Dec 29, 2003	20.45	20.88	20.33	20.76
2170	NYSE	DRI	Fri, Dec 26, 2003	20.41	20.78	20.35	20.50
2169	NYSE	DRI	Wed, Dec 24, 2003	20.91	20.91	20.40	20.56
2168	NYSE	DRI	Tue, Dec 23, 2003	20.45	20.93	20.43	20.91
2167	NYSE	DRI	Mon, Dec 22, 2003	20.25	20.45	19.98	20.39
2166	NYSE	DRI	Fri, Dec 19, 2003	20.22	20.80	19.99	20.25
2165	NYSE	DRI	Thu, Dec 18, 2003	19.39	20.05	19.31	20.00
2164	NYSE	DRI	Wed, Dec 17, 2003	19.55	19.57	19.33	19.39
2163	NYSE	DRI	Tue, Dec 16, 2003	19.71	19.88	19.42	19.51
2162	NYSE	DRI	Mon, Dec 15, 2003	19.80	19.99	19.72	19.81
2161	NYSE	DRI	Fri, Dec 12, 2003	19.96	20.03	19.54	19.58
2160	NYSE	DRI	Thu, Dec 11, 2003	20.35	20.44	19.95	19.95
2159	NYSE	DRI	Wed, Dec 10, 2003	19.98	20.42	19.98	20.42
2158	NYSE	DRI	Tue, Dec 9, 2003	20.07	20.20	19.96	20.04
2157	NYSE	DRI	Mon, Dec 8, 2003	19.97	20.22	19.87	20.08
2156	NYSE	DRI	Fri, Dec 5, 2003	20.14	20.28	19.86	20.05
2155	NYSE	DRI	Thu, Dec 4, 2003	20.26	20.37	19.95	20.13
2154	NYSE	DRI	Wed, Dec 3, 2003	20.59	20.65	20.28	20.35
2153	NYSE	DRI	Tue, Dec 2, 2003	20.85	20.86	20.38	20.47
2152	NYSE	DRI	Mon, Dec 1, 2003	20.71	21.01	20.58	20.95
2151	NYSE	DRI	Fri, Nov 28, 2003	20.60	20.80	20.50	20.71
2150	NYSE	DRI	Wed, Nov 26, 2003	20.57	20.65	20.40	20.64
2149	NYSE	DRI	Tue, Nov 25, 2003	20.36	20.68	20.24	20.60
2148	NYSE	DRI	Mon, Nov 24, 2003	20.00	20.37	19.84	20.37
2147	NYSE	DRI	Fri, Nov 21, 2003	19.55	19.84	19.31	19.84
2146	NYSE	DRI	Thu, Nov 20, 2003	19.55	19.59	19.37	19.40
2145	NYSE	DRI	Wed, Nov 19, 2003	19.61	19.74	19.17	19.66
2144	NYSE	DRI	Tue, Nov 18, 2003	20.22	20.25	19.86	19.91
2143	NYSE	DRI	Mon, Nov 17, 2003	20.51	20.51	19.89	20.25
2142	NYSE	DRI	Fri, Nov 14, 2003	20.53	20.66	20.34	20.50
2141	NYSE	DRI	Thu, Nov 13, 2003	20.49	20.66	20.32	20.62
2140	NYSE	DRI	Wed, Nov 12, 2003	20.15	20.58	20.05	20.48
2139	NYSE	DRI	Tue, Nov 11, 2003	20.10	20.17	20.01	20.11
2138	NYSE	DRI	Mon, Nov 10, 2003	20.35	20.36	20.08	20.10
2137	NYSE	DRI	Fri, Nov 7, 2003	20.58	20.99	20.32	20.35
2136	NYSE	DRI	Thu, Nov 6, 2003	20.30	20.48	20.17	20.41
2135	NYSE	DRI	Wed, Nov 5, 2003	20.44	20.51	20.09	20.29
2134	NYSE	DRI	Tue, Nov 4, 2003	20.51	20.72	19.88	20.43
2133	NYSE	DRI	Mon, Nov 3, 2003	20.90	21.50	20.90	21.25
2132	NYSE	DRI	Fri, Oct 31, 2003	20.95	21.04	20.84	20.95
2131	NYSE	DRI	Thu, Oct 30, 2003	20.73	21.12	20.73	20.98
2130	NYSE	DRI	Wed, Oct 29, 2003	20.32	20.74	20.26	20.73
2129	NYSE	DRI	Tue, Oct 28, 2003	20.18	20.48	20.05	20.44
2128	NYSE	DRI	Mon, Oct 27, 2003	20.00	20.19	19.86	20.05
2127	NYSE	DRI	Fri, Oct 24, 2003	19.65	20.07	19.62	20.01
2126	NYSE	DRI	Thu, Oct 23, 2003	19.70	19.99	19.62	19.65
2125	NYSE	DRI	Wed, Oct 22, 2003	20.25	20.25	19.72	19.80
2124	NYSE	DRI	Tue, Oct 21, 2003	20.78	20.78	19.89	20.25
2123	NYSE	DRI	Mon, Oct 20, 2003	20.72	20.89	20.51	20.78
2122	NYSE	DRI	Fri, Oct 17, 2003	20.62	20.80	20.43	20.72
2121	NYSE	DRI	Thu, Oct 16, 2003	20.02	20.62	20.01	20.62
2120	NYSE	DRI	Wed, Oct 15, 2003	20.00	20.11	19.45	20.02
2119	NYSE	DRI	Tue, Oct 14, 2003	19.75	20.12	19.58	20.01
2118	NYSE	DRI	Mon, Oct 13, 2003	19.34	19.76	19.34	19.75
2117	NYSE	DRI	Fri, Oct 10, 2003	19.50	19.61	19.28	19.33
2116	NYSE	DRI	Thu, Oct 9, 2003	19.20	19.75	19.19	19.60
2115	NYSE	DRI	Wed, Oct 8, 2003	19.05	19.29	18.95	19.17
2114	NYSE	DRI	Tue, Oct 7, 2003	19.05	19.21	18.92	19.00
2113	NYSE	DRI	Mon, Oct 6, 2003	19.21	19.35	19.07	19.19
2112	NYSE	DRI	Fri, Oct 3, 2003	19.10	19.26	18.99	19.16
2111	NYSE	DRI	Thu, Oct 2, 2003	19.10	19.20	18.86	18.86
2110	NYSE	DRI	Wed, Oct 1, 2003	19.05	19.30	19.03	19.20
2109	NYSE	DRI	Tue, Sep 30, 2003	18.73	19.06	18.45	19.00
2108	NYSE	DRI	Mon, Sep 29, 2003	18.45	18.80	18.31	18.73
2107	NYSE	DRI	Fri, Sep 26, 2003	18.75	18.99	18.39	18.39
2106	NYSE	DRI	Thu, Sep 25, 2003	19.38	19.38	18.25	18.75
2105	NYSE	DRI	Wed, Sep 24, 2003	21.85	21.87	21.37	21.37
2104	NYSE	DRI	Tue, Sep 23, 2003	21.91	21.95	21.71	21.85
2103	NYSE	DRI	Mon, Sep 22, 2003	22.41	22.41	21.87	22.03
2102	NYSE	DRI	Fri, Sep 19, 2003	22.37	22.51	22.25	22.40
2101	NYSE	DRI	Thu, Sep 18, 2003	22.10	22.62	22.09	22.49
2100	NYSE	DRI	Wed, Sep 17, 2003	22.18	22.43	21.92	22.18
2099	NYSE	DRI	Tue, Sep 16, 2003	22.58	22.77	22.27	22.30
2098	NYSE	DRI	Mon, Sep 15, 2003	21.75	22.35	21.70	22.30
2097	NYSE	DRI	Fri, Sep 12, 2003	21.82	22.00	21.51	21.68
2096	NYSE	DRI	Thu, Sep 11, 2003	21.92	22.10	21.75	21.79
2095	NYSE	DRI	Wed, Sep 10, 2003	21.98	22.07	21.82	21.93
2094	NYSE	DRI	Tue, Sep 9, 2003	21.88	22.12	21.80	22.08
2093	NYSE	DRI	Mon, Sep 8, 2003	22.22	22.48	21.85	21.98
2092	NYSE	DRI	Fri, Sep 5, 2003	22.17	22.39	21.90	22.24
2091	NYSE	DRI	Thu, Sep 4, 2003	22.36	22.44	22.05	22.16
2090	NYSE	DRI	Wed, Sep 3, 2003	22.35	22.49	22.19	22.45
2089	NYSE	DRI	Tue, Sep 2, 2003	22.10	22.69	22.06	22.47
2088	NYSE	DRI	Fri, Aug 29, 2003	21.49	21.80	21.41	21.80
2087	NYSE	DRI	Thu, Aug 28, 2003	21.36	21.56	21.18	21.56
2086	NYSE	DRI	Wed, Aug 27, 2003	21.02	21.45	21.02	21.29
2085	NYSE	DRI	Tue, Aug 26, 2003	20.85	21.09	20.64	21.01
2084	NYSE	DRI	Mon, Aug 25, 2003	20.79	21.03	20.60	20.96
2083	NYSE	DRI	Fri, Aug 22, 2003	21.04	21.07	20.74	20.75
2082	NYSE	DRI	Thu, Aug 21, 2003	21.03	21.17	20.92	21.02
2081	NYSE	DRI	Wed, Aug 20, 2003	21.00	21.10	20.84	21.02
2080	NYSE	DRI	Tue, Aug 19, 2003	21.25	21.26	20.90	20.99
2079	NYSE	DRI	Mon, Aug 18, 2003	21.62	21.62	21.08	21.37
2078	NYSE	DRI	Fri, Aug 15, 2003	21.40	21.40	21.00	21.37
2077	NYSE	DRI	Thu, Aug 14, 2003	21.05	21.49	21.00	21.40
2076	NYSE	DRI	Wed, Aug 13, 2003	20.25	21.01	20.14	20.96
2075	NYSE	DRI	Tue, Aug 12, 2003	19.60	20.25	19.60	20.22
2074	NYSE	DRI	Mon, Aug 11, 2003	19.73	19.82	19.40	19.63
2073	NYSE	DRI	Fri, Aug 8, 2003	19.70	19.87	19.52	19.79
2072	NYSE	DRI	Thu, Aug 7, 2003	19.20	19.69	19.16	19.65
2071	NYSE	DRI	Wed, Aug 6, 2003	19.69	19.69	19.08	19.20
2070	NYSE	DRI	Tue, Aug 5, 2003	19.10	19.88	19.10	19.69
2069	NYSE	DRI	Mon, Aug 4, 2003	18.84	19.04	18.60	18.86
2068	NYSE	DRI	Fri, Aug 1, 2003	18.68	18.89	18.55	18.84
2067	NYSE	DRI	Thu, Jul 31, 2003	18.90	18.94	18.60	18.71
2066	NYSE	DRI	Wed, Jul 30, 2003	19.05	19.14	18.81	18.90
2065	NYSE	DRI	Tue, Jul 29, 2003	19.20	19.20	18.80	18.95
2064	NYSE	DRI	Mon, Jul 28, 2003	19.02	19.23	18.82	19.08
2063	NYSE	DRI	Fri, Jul 25, 2003	19.05	19.23	18.83	19.10
2062	NYSE	DRI	Thu, Jul 24, 2003	19.12	19.23	18.91	19.02
2061	NYSE	DRI	Wed, Jul 23, 2003	19.03	19.45	18.82	19.12
2060	NYSE	DRI	Tue, Jul 22, 2003	18.74	19.14	18.65	19.03
2059	NYSE	DRI	Mon, Jul 21, 2003	19.07	19.16	18.70	18.75
2058	NYSE	DRI	Fri, Jul 18, 2003	18.80	19.10	18.68	19.07
2057	NYSE	DRI	Thu, Jul 17, 2003	18.90	18.91	18.65	18.80
2056	NYSE	DRI	Wed, Jul 16, 2003	19.22	19.30	18.94	18.98
2055	NYSE	DRI	Tue, Jul 15, 2003	19.72	19.75	18.97	18.97
2054	NYSE	DRI	Mon, Jul 14, 2003	20.00	20.09	19.64	19.72
2053	NYSE	DRI	Fri, Jul 11, 2003	19.45	19.95	19.32	19.85
2052	NYSE	DRI	Thu, Jul 10, 2003	19.06	19.16	18.74	19.05
2051	NYSE	DRI	Wed, Jul 9, 2003	19.31	19.49	19.19	19.31
2050	NYSE	DRI	Tue, Jul 8, 2003	19.00	19.47	18.81	19.32
2049	NYSE	DRI	Mon, Jul 7, 2003	18.90	19.08	18.81	18.90
2048	NYSE	DRI	Thu, Jul 3, 2003	19.11	19.19	18.91	18.98
2047	NYSE	DRI	Wed, Jul 2, 2003	18.80	19.36	18.80	19.25
2046	NYSE	DRI	Tue, Jul 1, 2003	18.84	18.93	18.68	18.75
2045	NYSE	DRI	Mon, Jun 30, 2003	19.20	19.25	18.76	18.98
2044	NYSE	DRI	Fri, Jun 27, 2003	19.11	19.17	18.95	18.96
2043	NYSE	DRI	Thu, Jun 26, 2003	18.90	19.30	18.82	19.21
2042	NYSE	DRI	Wed, Jun 25, 2003	18.95	19.20	18.90	18.90
2041	NYSE	DRI	Tue, Jun 24, 2003	19.01	19.37	18.97	19.07
2040	NYSE	DRI	Mon, Jun 23, 2003	19.20	19.28	18.98	19.10
2039	NYSE	DRI	Fri, Jun 20, 2003	18.85	19.30	18.75	19.11
2038	NYSE	DRI	Thu, Jun 19, 2003	19.10	19.57	19.07	19.50
2037	NYSE	DRI	Wed, Jun 18, 2003	19.25	19.29	19.10	19.15
2036	NYSE	DRI	Tue, Jun 17, 2003	19.15	19.45	19.14	19.30
2035	NYSE	DRI	Mon, Jun 16, 2003	19.08	19.25	18.98	19.13
2034	NYSE	DRI	Fri, Jun 13, 2003	19.32	19.50	18.74	18.90
2033	NYSE	DRI	Thu, Jun 12, 2003	20.10	20.35	19.82	19.95
2032	NYSE	DRI	Wed, Jun 11, 2003	19.79	20.00	19.63	19.98
2031	NYSE	DRI	Tue, Jun 10, 2003	19.44	19.73	19.20	19.73
2030	NYSE	DRI	Mon, Jun 9, 2003	19.26	19.37	18.94	19.36
2029	NYSE	DRI	Fri, Jun 6, 2003	19.45	19.85	19.25	19.36
2028	NYSE	DRI	Thu, Jun 5, 2003	19.10	19.45	18.99	19.40
2027	NYSE	DRI	Wed, Jun 4, 2003	19.35	19.57	19.32	19.43
2026	NYSE	DRI	Tue, Jun 3, 2003	19.89	19.89	19.33	19.35
2025	NYSE	DRI	Mon, Jun 2, 2003	19.81	20.29	19.70	19.90
2024	NYSE	DRI	Fri, May 30, 2003	19.48	19.90	19.33	19.81
2023	NYSE	DRI	Thu, May 29, 2003	18.81	19.45	18.81	19.23
2022	NYSE	DRI	Wed, May 28, 2003	18.80	19.13	18.75	19.05
2021	NYSE	DRI	Tue, May 27, 2003	18.20	18.82	17.80	18.70
2020	NYSE	DRI	Fri, May 23, 2003	18.18	18.47	18.15	18.35
2019	NYSE	DRI	Thu, May 22, 2003	18.15	18.55	18.09	18.38
2018	NYSE	DRI	Wed, May 21, 2003	18.28	18.44	18.00	18.15
2017	NYSE	DRI	Tue, May 20, 2003	18.40	18.69	18.00	18.18
2016	NYSE	DRI	Mon, May 19, 2003	18.87	18.87	18.29	18.32
2015	NYSE	DRI	Fri, May 16, 2003	18.75	18.98	18.75	18.95
2014	NYSE	DRI	Thu, May 15, 2003	18.65	18.88	18.60	18.80
2013	NYSE	DRI	Wed, May 14, 2003	18.93	19.00	18.52	18.63
2012	NYSE	DRI	Tue, May 13, 2003	18.91	19.00	18.75	18.85
2011	NYSE	DRI	Mon, May 12, 2003	18.71	18.99	18.56	18.90
2010	NYSE	DRI	Fri, May 9, 2003	18.38	18.79	18.00	18.69
2009	NYSE	DRI	Thu, May 8, 2003	18.12	18.36	17.94	18.15
2008	NYSE	DRI	Wed, May 7, 2003	18.30	18.34	18.10	18.25
2007	NYSE	DRI	Tue, May 6, 2003	18.29	18.59	18.25	18.40
2006	NYSE	DRI	Mon, May 5, 2003	17.71	18.33	17.68	18.29
2005	NYSE	DRI	Fri, May 2, 2003	17.26	17.72	17.26	17.72
2004	NYSE	DRI	Thu, May 1, 2003	17.51	17.51	17.21	17.48
2003	NYSE	DRI	Wed, Apr 30, 2003	17.90	18.00	17.41	17.51
2002	NYSE	DRI	Tue, Apr 29, 2003	19.77	19.96	19.60	19.77
2001	NYSE	DRI	Mon, Apr 28, 2003	19.27	19.80	19.22	19.80
2000	NYSE	DRI	Fri, Apr 25, 2003	19.33	19.65	19.21	19.26
1999	NYSE	DRI	Thu, Apr 24, 2003	19.10	19.50	19.10	19.33
1998	NYSE	DRI	Wed, Apr 23, 2003	19.37	19.40	18.95	19.10
1997	NYSE	DRI	Tue, Apr 22, 2003	19.60	19.95	19.39	19.95
1996	NYSE	DRI	Mon, Apr 21, 2003	19.58	19.67	19.24	19.39
1995	NYSE	DRI	Thu, Apr 17, 2003	18.99	19.59	18.92	19.38
1994	NYSE	DRI	Wed, Apr 16, 2003	19.14	19.15	18.91	18.98
1993	NYSE	DRI	Tue, Apr 15, 2003	18.86	19.20	18.84	19.11
1992	NYSE	DRI	Mon, Apr 14, 2003	18.44	19.05	18.36	19.03
1991	NYSE	DRI	Fri, Apr 11, 2003	18.75	18.76	18.43	18.45
1990	NYSE	DRI	Thu, Apr 10, 2003	18.25	18.33	18.08	18.32
1989	NYSE	DRI	Wed, Apr 9, 2003	18.60	18.70	18.13	18.13
1988	NYSE	DRI	Tue, Apr 8, 2003	18.07	18.67	18.02	18.53
1987	NYSE	DRI	Mon, Apr 7, 2003	18.50	18.77	18.26	18.36
1986	NYSE	DRI	Fri, Apr 4, 2003	18.19	18.20	17.67	17.96
1985	NYSE	DRI	Thu, Apr 3, 2003	18.30	18.30	17.95	18.00
1984	NYSE	DRI	Wed, Apr 2, 2003	17.77	18.17	17.77	18.16
1983	NYSE	DRI	Tue, Apr 1, 2003	17.83	17.90	17.57	17.64
1982	NYSE	DRI	Mon, Mar 31, 2003	17.71	18.25	17.60	17.85
1981	NYSE	DRI	Fri, Mar 28, 2003	18.40	18.60	18.30	18.30
1980	NYSE	DRI	Thu, Mar 27, 2003	18.62	18.74	18.45	18.45
1979	NYSE	DRI	Wed, Mar 26, 2003	18.75	18.80	18.52	18.61
1978	NYSE	DRI	Tue, Mar 25, 2003	18.26	18.75	18.06	18.75
1977	NYSE	DRI	Mon, Mar 24, 2003	19.25	19.25	18.10	18.25
1976	NYSE	DRI	Fri, Mar 21, 2003	18.49	19.34	18.26	19.25
1975	NYSE	DRI	Thu, Mar 20, 2003	20.00	20.00	19.43	19.76
1974	NYSE	DRI	Wed, Mar 19, 2003	20.06	20.14	19.60	20.00
1973	NYSE	DRI	Tue, Mar 18, 2003	19.98	20.31	19.88	20.05
1972	NYSE	DRI	Mon, Mar 17, 2003	19.02	20.10	18.97	19.88
1971	NYSE	DRI	Fri, Mar 14, 2003	19.20	19.77	19.03	19.37
1970	NYSE	DRI	Thu, Mar 13, 2003	18.25	19.31	18.20	19.23
1969	NYSE	DRI	Wed, Mar 12, 2003	17.75	17.90	17.61	17.83
1968	NYSE	DRI	Tue, Mar 11, 2003	17.63	17.88	17.63	17.78
1967	NYSE	DRI	Mon, Mar 10, 2003	17.76	17.76	17.50	17.67
1966	NYSE	DRI	Fri, Mar 7, 2003	17.26	17.93	17.20	17.81
1965	NYSE	DRI	Thu, Mar 6, 2003	17.26	17.66	17.25	17.40
1964	NYSE	DRI	Wed, Mar 5, 2003	17.28	17.35	17.15	17.26
1963	NYSE	DRI	Tue, Mar 4, 2003	17.52	17.55	17.16	17.21
1962	NYSE	DRI	Mon, Mar 3, 2003	17.95	17.96	17.54	17.56
1961	NYSE	DRI	Fri, Feb 28, 2003	17.85	18.15	17.45	17.81
1960	NYSE	DRI	Thu, Feb 27, 2003	17.38	18.00	17.34	17.85
1959	NYSE	DRI	Wed, Feb 26, 2003	17.12	17.12	16.80	16.80
1958	NYSE	DRI	Tue, Feb 25, 2003	17.20	17.20	16.74	17.12
1957	NYSE	DRI	Mon, Feb 24, 2003	17.05	17.20	16.82	17.20
1956	NYSE	DRI	Fri, Feb 21, 2003	17.00	17.14	16.90	17.05
1955	NYSE	DRI	Thu, Feb 20, 2003	17.20	17.34	16.92	16.97
1954	NYSE	DRI	Wed, Feb 19, 2003	17.16	17.32	16.86	17.20
1953	NYSE	DRI	Tue, Feb 18, 2003	20.63	20.63	16.50	17.16
1952	NYSE	DRI	Fri, Feb 14, 2003	20.13	20.65	20.10	20.62
1951	NYSE	DRI	Thu, Feb 13, 2003	20.85	20.85	19.75	20.15
1950	NYSE	DRI	Wed, Feb 12, 2003	21.17	21.17	20.75	20.85
1949	NYSE	DRI	Tue, Feb 11, 2003	21.08	21.64	21.08	21.18
1948	NYSE	DRI	Mon, Feb 10, 2003	20.93	21.08	20.57	21.08
1947	NYSE	DRI	Fri, Feb 7, 2003	21.20	21.45	20.65	20.83
1946	NYSE	DRI	Thu, Feb 6, 2003	21.28	21.55	21.00	21.04
1945	NYSE	DRI	Wed, Feb 5, 2003	21.88	21.98	21.43	21.43
1944	NYSE	DRI	Tue, Feb 4, 2003	22.14	22.14	21.55	21.88
1943	NYSE	DRI	Mon, Feb 3, 2003	21.84	22.34	21.71	22.34
1942	NYSE	DRI	Fri, Jan 31, 2003	21.85	21.90	21.44	21.70
1941	NYSE	DRI	Thu, Jan 30, 2003	22.75	22.76	21.85	21.90
1940	NYSE	DRI	Wed, Jan 29, 2003	21.40	22.95	21.40	22.62
1939	NYSE	DRI	Tue, Jan 28, 2003	21.55	21.60	20.95	21.18
1938	NYSE	DRI	Mon, Jan 27, 2003	21.56	21.65	21.27	21.50
1937	NYSE	DRI	Fri, Jan 24, 2003	21.66	21.91	21.19	21.56
1936	NYSE	DRI	Thu, Jan 23, 2003	22.04	22.05	21.39	21.65
1935	NYSE	DRI	Wed, Jan 22, 2003	21.88	22.40	21.79	22.06
1934	NYSE	DRI	Tue, Jan 21, 2003	22.08	22.28	21.85	21.87
1933	NYSE	DRI	Fri, Jan 17, 2003	22.25	22.37	22.05	22.14
1932	NYSE	DRI	Thu, Jan 16, 2003	22.67	22.83	22.27	22.40
1931	NYSE	DRI	Wed, Jan 15, 2003	22.49	22.85	22.18	22.83
1930	NYSE	DRI	Tue, Jan 14, 2003	22.49	22.70	22.32	22.57
1929	NYSE	DRI	Mon, Jan 13, 2003	22.57	22.78	22.36	22.39
1928	NYSE	DRI	Fri, Jan 10, 2003	22.63	22.97	22.46	22.90
1927	NYSE	DRI	Thu, Jan 9, 2003	22.57	23.01	22.42	22.88
1926	NYSE	DRI	Wed, Jan 8, 2003	22.57	22.68	22.39	22.60
1925	NYSE	DRI	Tue, Jan 7, 2003	22.00	22.70	21.90	22.44
1924	NYSE	DRI	Mon, Jan 6, 2003	21.81	22.42	21.77	22.27
1923	NYSE	DRI	Fri, Jan 3, 2003	22.25	22.55	21.56	21.94
1922	NYSE	DRI	Thu, Jan 2, 2003	20.53	21.39	20.52	21.39
1921	NYSE	DRI	Tue, Dec 31, 2002	20.45	20.68	20.27	20.45
1920	NYSE	DRI	Mon, Dec 30, 2002	20.35	20.73	20.15	20.33
1919	NYSE	DRI	Fri, Dec 27, 2002	20.55	20.80	20.38	20.46
1918	NYSE	DRI	Thu, Dec 26, 2002	20.85	21.18	20.75	20.88
1917	NYSE	DRI	Tue, Dec 24, 2002	20.80	20.95	20.75	20.85
1916	NYSE	DRI	Mon, Dec 23, 2002	20.80	21.12	20.60	20.84
1915	NYSE	DRI	Fri, Dec 20, 2002	20.29	20.90	20.29	20.81
1914	NYSE	DRI	Thu, Dec 19, 2002	20.35	20.62	20.08	20.28
1913	NYSE	DRI	Wed, Dec 18, 2002	19.50	20.66	19.50	20.47
1912	NYSE	DRI	Tue, Dec 17, 2002	19.91	20.00	19.00	19.61
1911	NYSE	DRI	Mon, Dec 16, 2002	20.54	20.68	19.99	20.20
1910	NYSE	DRI	Fri, Dec 13, 2002	20.48	20.62	20.39	20.39
1909	NYSE	DRI	Thu, Dec 12, 2002	20.49	20.79	20.40	20.51
1908	NYSE	DRI	Wed, Dec 11, 2002	20.35	20.51	20.24	20.40
1907	NYSE	DRI	Tue, Dec 10, 2002	20.65	20.75	20.20	20.65
1906	NYSE	DRI	Mon, Dec 9, 2002	20.63	20.95	20.26	20.71
1905	NYSE	DRI	Fri, Dec 6, 2002	20.55	20.90	20.50	20.78
1904	NYSE	DRI	Thu, Dec 5, 2002	20.89	20.90	20.37	20.68
1903	NYSE	DRI	Wed, Dec 4, 2002	20.50	21.08	20.40	20.64
1902	NYSE	DRI	Tue, Dec 3, 2002	20.50	20.92	20.50	20.60
1901	NYSE	DRI	Mon, Dec 2, 2002	21.75	22.00	21.66	21.76
1900	NYSE	DRI	Fri, Nov 29, 2002	21.80	21.85	21.31	21.63
1899	NYSE	DRI	Wed, Nov 27, 2002	21.45	21.72	21.21	21.72
1898	NYSE	DRI	Tue, Nov 26, 2002	21.50	21.69	21.31	21.34
1897	NYSE	DRI	Mon, Nov 25, 2002	21.40	22.00	21.35	21.64
1896	NYSE	DRI	Fri, Nov 22, 2002	21.28	21.84	21.27	21.33
1895	NYSE	DRI	Thu, Nov 21, 2002	20.70	21.46	20.70	21.30
1894	NYSE	DRI	Wed, Nov 20, 2002	20.25	20.92	19.91	20.60
1893	NYSE	DRI	Tue, Nov 19, 2002	19.97	20.44	19.80	20.25
1892	NYSE	DRI	Mon, Nov 18, 2002	20.00	20.20	19.85	20.00
1891	NYSE	DRI	Fri, Nov 15, 2002	19.70	20.22	19.70	20.00
1890	NYSE	DRI	Thu, Nov 14, 2002	19.50	20.00	19.36	19.80
1889	NYSE	DRI	Wed, Nov 13, 2002	19.00	19.21	18.85	19.12
1888	NYSE	DRI	Tue, Nov 12, 2002	19.25	19.40	18.87	19.18
1887	NYSE	DRI	Mon, Nov 11, 2002	19.75	19.76	18.90	19.17
1886	NYSE	DRI	Fri, Nov 8, 2002	18.95	19.75	18.85	19.05
1885	NYSE	DRI	Thu, Nov 7, 2002	19.15	20.00	19.02	19.44
1884	NYSE	DRI	Wed, Nov 6, 2002	18.95	19.96	18.71	19.58
1883	NYSE	DRI	Tue, Nov 5, 2002	18.58	18.77	18.00	18.72
1882	NYSE	DRI	Mon, Nov 4, 2002	18.85	19.22	18.33	18.50
1881	NYSE	DRI	Fri, Nov 1, 2002	19.00	19.20	18.27	18.60
1880	NYSE	DRI	Thu, Oct 31, 2002	20.05	20.35	18.60	18.98
1879	NYSE	DRI	Wed, Oct 30, 2002	20.11	21.23	19.52	20.01
1878	NYSE	DRI	Tue, Oct 29, 2002	23.02	23.03	22.18	22.92
1877	NYSE	DRI	Mon, Oct 28, 2002	23.80	24.08	22.75	23.02
1876	NYSE	DRI	Fri, Oct 25, 2002	22.75	23.79	22.75	23.65
1875	NYSE	DRI	Thu, Oct 24, 2002	23.88	23.98	23.10	23.24
1874	NYSE	DRI	Wed, Oct 23, 2002	22.95	23.73	22.90	23.53
1873	NYSE	DRI	Tue, Oct 22, 2002	23.54	24.10	23.02	23.25
1872	NYSE	DRI	Mon, Oct 21, 2002	22.93	23.63	22.25	23.54
1871	NYSE	DRI	Fri, Oct 18, 2002	23.01	23.08	22.30	22.93
1870	NYSE	DRI	Thu, Oct 17, 2002	24.10	24.10	22.82	23.01
1869	NYSE	DRI	Wed, Oct 16, 2002	24.05	24.05	23.05	23.48
1868	NYSE	DRI	Tue, Oct 15, 2002	25.00	25.25	23.52	24.05
1867	NYSE	DRI	Mon, Oct 14, 2002	23.21	24.30	23.08	23.85
1866	NYSE	DRI	Fri, Oct 11, 2002	23.50	23.65	22.50	23.33
1865	NYSE	DRI	Thu, Oct 10, 2002	21.55	22.45	19.80	21.94
1864	NYSE	DRI	Wed, Oct 9, 2002	22.90	22.91	22.17	22.34
1863	NYSE	DRI	Tue, Oct 8, 2002	22.75	23.30	22.20	23.12
1862	NYSE	DRI	Mon, Oct 7, 2002	22.55	22.91	21.88	22.08
1861	NYSE	DRI	Fri, Oct 4, 2002	23.02	23.20	22.22	22.47
1860	NYSE	DRI	Thu, Oct 3, 2002	22.94	23.20	22.70	22.98
1859	NYSE	DRI	Wed, Oct 2, 2002	22.75	23.66	22.14	23.13
1858	NYSE	DRI	Tue, Oct 1, 2002	24.29	24.45	23.77	24.13
1857	NYSE	DRI	Mon, Sep 30, 2002	24.55	24.55	23.55	24.24
1856	NYSE	DRI	Fri, Sep 27, 2002	25.05	25.30	24.54	24.60
1855	NYSE	DRI	Thu, Sep 26, 2002	24.84	25.74	24.56	25.46
1854	NYSE	DRI	Wed, Sep 25, 2002	23.20	24.82	23.20	24.77
1853	NYSE	DRI	Tue, Sep 24, 2002	22.98	23.18	22.32	23.05
1852	NYSE	DRI	Mon, Sep 23, 2002	23.35	23.60	22.74	22.98
1851	NYSE	DRI	Fri, Sep 20, 2002	23.97	24.10	23.20	23.39
1850	NYSE	DRI	Thu, Sep 19, 2002	23.60	24.75	23.56	24.10
1849	NYSE	DRI	Wed, Sep 18, 2002	22.45	23.76	22.05	23.55
1848	NYSE	DRI	Tue, Sep 17, 2002	23.50	23.60	22.53	22.65
1847	NYSE	DRI	Mon, Sep 16, 2002	23.55	23.73	23.08	23.50
1846	NYSE	DRI	Fri, Sep 13, 2002	23.05	23.48	22.69	23.46
1845	NYSE	DRI	Thu, Sep 12, 2002	23.96	23.96	22.74	23.24
1844	NYSE	DRI	Wed, Sep 11, 2002	24.20	24.30	23.85	24.05
1843	NYSE	DRI	Tue, Sep 10, 2002	24.95	24.95	24.06	24.20
1842	NYSE	DRI	Mon, Sep 9, 2002	24.81	25.18	24.43	25.05
1841	NYSE	DRI	Fri, Sep 6, 2002	24.95	24.95	24.25	24.89
1840	NYSE	DRI	Thu, Sep 5, 2002	24.90	24.90	24.12	24.49
1839	NYSE	DRI	Wed, Sep 4, 2002	24.35	25.13	24.04	24.99
1838	NYSE	DRI	Tue, Sep 3, 2002	25.15	25.15	24.17	24.33
1837	NYSE	DRI	Fri, Aug 30, 2002	26.15	26.15	25.53	25.63
1836	NYSE	DRI	Thu, Aug 29, 2002	25.53	26.23	25.40	26.23
1835	NYSE	DRI	Wed, Aug 28, 2002	25.16	25.89	24.75	25.73
1834	NYSE	DRI	Tue, Aug 27, 2002	24.99	25.63	24.80	25.40
1833	NYSE	DRI	Mon, Aug 26, 2002	24.80	25.01	24.03	25.01
1832	NYSE	DRI	Fri, Aug 23, 2002	23.85	25.03	23.85	24.80
1831	NYSE	DRI	Thu, Aug 22, 2002	23.60	24.30	23.43	24.10
1830	NYSE	DRI	Wed, Aug 21, 2002	23.43	24.23	23.40	23.73
1829	NYSE	DRI	Tue, Aug 20, 2002	23.95	23.95	23.28	23.37
1828	NYSE	DRI	Mon, Aug 19, 2002	23.35	24.36	23.32	24.36
1827	NYSE	DRI	Fri, Aug 16, 2002	23.33	23.60	22.96	23.32
1826	NYSE	DRI	Thu, Aug 15, 2002	22.50	23.60	22.42	23.53
1825	NYSE	DRI	Wed, Aug 14, 2002	21.90	22.37	21.30	22.27
1824	NYSE	DRI	Tue, Aug 13, 2002	22.60	22.75	21.82	21.90
1823	NYSE	DRI	Mon, Aug 12, 2002	22.45	22.90	22.03	22.63
1822	NYSE	DRI	Fri, Aug 9, 2002	22.13	22.76	21.82	22.44
1821	NYSE	DRI	Thu, Aug 8, 2002	21.62	22.19	21.01	22.13
1820	NYSE	DRI	Wed, Aug 7, 2002	22.25	22.30	20.66	21.58
1819	NYSE	DRI	Tue, Aug 6, 2002	21.50	22.15	21.50	21.58
1818	NYSE	DRI	Mon, Aug 5, 2002	21.45	22.50	21.42	21.49
1817	NYSE	DRI	Fri, Aug 2, 2002	22.43	22.50	21.25	21.50
1816	NYSE	DRI	Thu, Aug 1, 2002	23.15	23.60	22.53	22.53
1815	NYSE	DRI	Wed, Jul 31, 2002	23.52	23.90	22.95	23.22
1814	NYSE	DRI	Tue, Jul 30, 2002	23.00	23.44	22.79	23.10
1813	NYSE	DRI	Mon, Jul 29, 2002	22.60	23.19	22.51	23.08
1812	NYSE	DRI	Fri, Jul 26, 2002	22.65	22.65	21.61	22.14
1811	NYSE	DRI	Thu, Jul 25, 2002	22.00	23.30	21.91	22.90
1810	NYSE	DRI	Wed, Jul 24, 2002	20.50	22.65	20.00	22.05
1809	NYSE	DRI	Tue, Jul 23, 2002	19.81	20.69	19.81	20.50
1808	NYSE	DRI	Mon, Jul 22, 2002	20.65	20.90	19.40	19.81
1807	NYSE	DRI	Fri, Jul 19, 2002	21.20	21.55	20.61	20.75
1806	NYSE	DRI	Thu, Jul 18, 2002	21.10	21.88	21.10	21.25
1805	NYSE	DRI	Wed, Jul 17, 2002	21.60	22.16	21.05	21.07
1804	NYSE	DRI	Tue, Jul 16, 2002	20.45	22.00	20.30	21.17
1803	NYSE	DRI	Mon, Jul 15, 2002	21.05	21.15	19.25	20.70
1802	NYSE	DRI	Fri, Jul 12, 2002	21.66	22.10	19.90	21.00
1801	NYSE	DRI	Thu, Jul 11, 2002	21.80	22.10	21.16	21.78
1800	NYSE	DRI	Wed, Jul 10, 2002	21.97	22.72	21.61	22.13
1799	NYSE	DRI	Tue, Jul 9, 2002	22.75	23.39	21.46	21.67
1798	NYSE	DRI	Mon, Jul 8, 2002	23.00	23.25	22.50	22.57
1797	NYSE	DRI	Fri, Jul 5, 2002	22.00	23.36	22.00	23.17
1796	NYSE	DRI	Wed, Jul 3, 2002	23.15	23.30	21.42	21.72
1795	NYSE	DRI	Tue, Jul 2, 2002	23.35	23.50	22.72	22.95
1794	NYSE	DRI	Mon, Jul 1, 2002	24.55	24.65	23.43	23.51
1793	NYSE	DRI	Fri, Jun 28, 2002	24.75	25.00	24.35	24.70
1792	NYSE	DRI	Thu, Jun 27, 2002	24.45	24.76	24.02	24.76
1791	NYSE	DRI	Wed, Jun 26, 2002	23.10	23.20	22.31	23.07
1790	NYSE	DRI	Tue, Jun 25, 2002	24.14	24.60	22.95	23.43
1789	NYSE	DRI	Mon, Jun 24, 2002	24.65	24.65	23.45	24.04
1788	NYSE	DRI	Fri, Jun 21, 2002	26.25	26.50	24.85	25.13
1787	NYSE	DRI	Thu, Jun 20, 2002	27.50	27.54	26.60	26.94
1786	NYSE	DRI	Wed, Jun 19, 2002	26.67	27.94	26.60	27.40
1785	NYSE	DRI	Tue, Jun 18, 2002	26.35	27.10	26.35	26.87
1784	NYSE	DRI	Mon, Jun 17, 2002	25.61	26.39	25.60	26.25
1783	NYSE	DRI	Fri, Jun 14, 2002	25.65	25.77	25.06	25.61
1782	NYSE	DRI	Thu, Jun 13, 2002	25.54	25.94	25.54	25.80
1781	NYSE	DRI	Wed, Jun 12, 2002	25.92	26.33	25.65	25.84
1780	NYSE	DRI	Tue, Jun 11, 2002	26.00	26.18	25.81	25.92
1779	NYSE	DRI	Mon, Jun 10, 2002	25.65	25.85	25.40	25.63
1778	NYSE	DRI	Fri, Jun 7, 2002	25.20	25.75	25.06	25.53
1777	NYSE	DRI	Thu, Jun 6, 2002	25.21	25.80	25.05	25.20
1776	NYSE	DRI	Wed, Jun 5, 2002	24.42	25.30	24.40	25.07
1775	NYSE	DRI	Tue, Jun 4, 2002	24.72	24.95	24.24	24.36
1774	NYSE	DRI	Mon, Jun 3, 2002	24.89	25.14	24.41	24.47
1773	NYSE	DRI	Fri, May 31, 2002	25.00	25.14	24.83	25.13
1772	NYSE	DRI	Thu, May 30, 2002	25.02	25.34	24.70	24.97
1771	NYSE	DRI	Wed, May 29, 2002	24.59	25.11	24.59	24.96
1770	NYSE	DRI	Tue, May 28, 2002	25.03	25.15	24.51	24.54
1769	NYSE	DRI	Fri, May 24, 2002	25.05	25.35	25.00	25.03
1768	NYSE	DRI	Thu, May 23, 2002	25.05	25.21	24.60	25.18
1767	NYSE	DRI	Wed, May 22, 2002	25.49	25.55	24.95	25.16
1766	NYSE	DRI	Tue, May 21, 2002	25.20	25.40	24.90	25.36
1765	NYSE	DRI	Mon, May 20, 2002	25.15	25.21	24.76	25.05
1764	NYSE	DRI	Fri, May 17, 2002	24.40	25.30	24.40	25.21
1763	NYSE	DRI	Thu, May 16, 2002	24.94	25.00	24.48	24.59
1762	NYSE	DRI	Wed, May 15, 2002	24.95	25.30	24.73	24.95
1761	NYSE	DRI	Tue, May 14, 2002	24.70	25.30	24.48	24.90
1760	NYSE	DRI	Mon, May 13, 2002	24.75	24.98	24.45	24.86
1759	NYSE	DRI	Fri, May 10, 2002	25.04	25.09	24.56	24.67
1758	NYSE	DRI	Thu, May 9, 2002	25.20	25.47	24.91	25.00
1757	NYSE	DRI	Wed, May 8, 2002	26.00	26.14	24.81	25.32
1756	NYSE	DRI	Tue, May 7, 2002	25.50	26.23	25.31	25.92
1755	NYSE	DRI	Mon, May 6, 2002	25.50	25.84	25.34	25.34
1754	NYSE	DRI	Fri, May 3, 2002	26.10	26.15	25.33	25.47
1753	NYSE	DRI	Thu, May 2, 2002	26.25	26.43	25.60	26.28
1752	NYSE	DRI	Wed, May 1, 2002	26.60	26.60	25.40	25.81
1751	NYSE	DRI	Tue, Apr 30, 2002	26.45	26.73	26.31	26.60
1750	NYSE	DRI	Mon, Apr 29, 2002	26.40	26.47	26.03	26.29
1749	NYSE	DRI	Fri, Apr 26, 2002	26.89	26.93	26.49	26.49
1748	NYSE	DRI	Thu, Apr 25, 2002	26.85	27.37	26.35	27.17
1747	NYSE	DRI	Wed, Apr 24, 2002	26.77	27.09	26.54	26.85
1746	NYSE	DRI	Tue, Apr 23, 2002	26.30	26.99	26.03	26.85
1745	NYSE	DRI	Mon, Apr 22, 2002	26.10	26.43	26.00	26.28
1744	NYSE	DRI	Fri, Apr 19, 2002	25.97	25.97	25.55	25.87
1743	NYSE	DRI	Thu, Apr 18, 2002	25.87	26.19	25.81	25.89
1742	NYSE	DRI	Wed, Apr 17, 2002	26.10	26.23	25.79	25.95
1741	NYSE	DRI	Tue, Apr 16, 2002	26.63	26.67	26.13	26.27
1740	NYSE	DRI	Mon, Apr 15, 2002	26.67	26.80	26.57	26.61
1739	NYSE	DRI	Fri, Apr 12, 2002	26.63	26.96	26.55	26.67
1738	NYSE	DRI	Thu, Apr 11, 2002	26.70	27.16	26.47	26.53
1737	NYSE	DRI	Wed, Apr 10, 2002	26.63	26.87	26.47	26.79
1736	NYSE	DRI	Tue, Apr 9, 2002	26.50	26.83	26.40	26.65
1735	NYSE	DRI	Mon, Apr 8, 2002	26.13	26.50	25.83	26.33
1734	NYSE	DRI	Fri, Apr 5, 2002	25.51	26.25	25.51	26.16
1733	NYSE	DRI	Thu, Apr 4, 2002	24.90	25.54	24.66	25.51
1732	NYSE	DRI	Wed, Apr 3, 2002	25.00	25.03	23.73	24.89
1731	NYSE	DRI	Tue, Apr 2, 2002	25.50	25.89	25.39	25.49
1730	NYSE	DRI	Mon, Apr 1, 2002	26.67	26.67	25.61	25.97
1729	NYSE	DRI	Thu, Mar 28, 2002	27.50	27.50	26.32	27.06
1728	NYSE	DRI	Wed, Mar 27, 2002	25.73	26.58	25.73	26.47
1727	NYSE	DRI	Tue, Mar 26, 2002	25.07	25.81	24.83	25.65
1726	NYSE	DRI	Mon, Mar 25, 2002	25.27	25.51	24.33	24.69
1725	NYSE	DRI	Fri, Mar 22, 2002	26.40	26.43	24.79	25.21
1724	NYSE	DRI	Thu, Mar 21, 2002	26.60	26.60	25.29	25.44
1723	NYSE	DRI	Wed, Mar 20, 2002	26.19	26.33	25.91	26.23
1722	NYSE	DRI	Tue, Mar 19, 2002	26.29	26.43	25.95	26.18
1721	NYSE	DRI	Mon, Mar 18, 2002	26.33	26.33	26.07	26.30
1720	NYSE	DRI	Fri, Mar 15, 2002	25.82	26.14	25.61	25.99
1719	NYSE	DRI	Thu, Mar 14, 2002	25.13	25.72	25.13	25.63
1718	NYSE	DRI	Wed, Mar 13, 2002	24.60	25.91	24.47	25.07
1717	NYSE	DRI	Tue, Mar 12, 2002	25.43	25.87	24.67	24.94
1716	NYSE	DRI	Mon, Mar 11, 2002	27.03	27.33	25.67	25.87
1715	NYSE	DRI	Fri, Mar 8, 2002	28.00	28.20	26.49	27.20
1714	NYSE	DRI	Thu, Mar 7, 2002	29.67	29.67	28.07	28.23
1713	NYSE	DRI	Wed, Mar 6, 2002	28.80	29.77	28.67	29.33
1712	NYSE	DRI	Tue, Mar 5, 2002	29.13	29.32	28.65	28.66
1711	NYSE	DRI	Mon, Mar 4, 2002	28.93	29.55	28.91	29.03
1710	NYSE	DRI	Fri, Mar 1, 2002	28.27	28.60	28.10	28.49
1709	NYSE	DRI	Thu, Feb 28, 2002	28.57	28.85	28.18	28.19
1708	NYSE	DRI	Wed, Feb 27, 2002	28.37	28.73	28.14	28.36
1707	NYSE	DRI	Tue, Feb 26, 2002	28.67	28.93	28.31	28.37
1706	NYSE	DRI	Mon, Feb 25, 2002	28.43	28.82	28.41	28.73
1705	NYSE	DRI	Fri, Feb 22, 2002	28.00	28.55	27.90	28.36
1704	NYSE	DRI	Thu, Feb 21, 2002	27.87	28.66	27.87	28.08
1703	NYSE	DRI	Wed, Feb 20, 2002	27.43	28.07	27.27	27.87
1702	NYSE	DRI	Tue, Feb 19, 2002	27.40	27.67	27.31	27.43
1701	NYSE	DRI	Fri, Feb 15, 2002	27.63	27.83	27.23	27.35
1700	NYSE	DRI	Thu, Feb 14, 2002	26.99	27.97	26.99	27.63
1699	NYSE	DRI	Wed, Feb 13, 2002	27.07	27.27	26.93	27.06
1698	NYSE	DRI	Tue, Feb 12, 2002	27.39	27.40	26.97	27.08
1697	NYSE	DRI	Mon, Feb 11, 2002	26.67	27.67	26.61	27.52
1696	NYSE	DRI	Fri, Feb 8, 2002	26.65	27.33	26.44	26.78
1695	NYSE	DRI	Thu, Feb 7, 2002	26.43	26.69	26.01	26.65
1694	NYSE	DRI	Wed, Feb 6, 2002	26.81	26.81	26.34	26.40
1693	NYSE	DRI	Tue, Feb 5, 2002	26.67	27.20	26.45	26.96
1692	NYSE	DRI	Mon, Feb 4, 2002	26.47	26.86	26.37	26.67
1691	NYSE	DRI	Fri, Feb 1, 2002	27.06	27.22	26.48	26.64
1690	NYSE	DRI	Thu, Jan 31, 2002	26.60	27.53	26.57	27.47
1689	NYSE	DRI	Wed, Jan 30, 2002	25.67	26.53	25.47	26.30
1688	NYSE	DRI	Tue, Jan 29, 2002	25.13	25.33	24.71	24.79
1687	NYSE	DRI	Mon, Jan 28, 2002	25.04	25.44	24.93	25.00
1686	NYSE	DRI	Fri, Jan 25, 2002	25.75	25.75	24.83	25.03
1685	NYSE	DRI	Thu, Jan 24, 2002	25.99	25.99	25.45	25.75
1684	NYSE	DRI	Wed, Jan 23, 2002	25.87	26.10	25.87	25.99
1683	NYSE	DRI	Tue, Jan 22, 2002	25.53	26.00	25.53	25.85
1682	NYSE	DRI	Fri, Jan 18, 2002	24.92	25.49	24.87	25.35
1681	NYSE	DRI	Thu, Jan 17, 2002	24.67	25.59	24.67	25.43
1680	NYSE	DRI	Wed, Jan 16, 2002	25.05	25.43	24.71	24.76
1679	NYSE	DRI	Tue, Jan 15, 2002	24.77	24.97	24.61	24.95
1678	NYSE	DRI	Mon, Jan 14, 2002	24.93	25.07	24.76	24.77
1677	NYSE	DRI	Fri, Jan 11, 2002	25.00	25.35	25.00	25.01
1676	NYSE	DRI	Thu, Jan 10, 2002	24.92	25.19	24.87	24.93
1675	NYSE	DRI	Wed, Jan 9, 2002	24.93	24.99	24.73	24.87
1674	NYSE	DRI	Tue, Jan 8, 2002	24.79	25.23	24.57	24.79
1673	NYSE	DRI	Mon, Jan 7, 2002	25.27	25.57	24.60	24.80
1672	NYSE	DRI	Fri, Jan 4, 2002	24.33	25.59	24.33	25.43
1671	NYSE	DRI	Thu, Jan 3, 2002	23.30	24.02	23.07	24.02
1670	NYSE	DRI	Wed, Jan 2, 2002	23.73	23.91	23.00	23.31
1669	NYSE	DRI	Mon, Dec 31, 2001	23.93	23.97	23.33	23.60
1668	NYSE	DRI	Fri, Dec 28, 2001	23.93	24.17	23.77	24.09
1667	NYSE	DRI	Thu, Dec 27, 2001	24.05	24.20	23.85	24.00
1666	NYSE	DRI	Wed, Dec 26, 2001	23.73	24.07	23.68	23.98
1665	NYSE	DRI	Mon, Dec 24, 2001	24.02	24.03	23.75	23.82
1664	NYSE	DRI	Fri, Dec 21, 2001	23.37	23.96	23.37	23.77
1663	NYSE	DRI	Thu, Dec 20, 2001	23.83	24.27	23.40	23.42
1662	NYSE	DRI	Wed, Dec 19, 2001	24.07	24.28	23.60	23.82
1661	NYSE	DRI	Tue, Dec 18, 2001	24.07	24.37	23.79	24.07
1660	NYSE	DRI	Mon, Dec 17, 2001	24.24	24.98	23.93	24.03
1659	NYSE	DRI	Fri, Dec 14, 2001	22.82	24.57	22.82	24.24
1658	NYSE	DRI	Thu, Dec 13, 2001	22.33	22.93	22.13	22.83
1657	NYSE	DRI	Wed, Dec 12, 2001	23.05	23.05	22.07	22.39
1656	NYSE	DRI	Tue, Dec 11, 2001	22.72	23.21	22.57	23.05
1655	NYSE	DRI	Mon, Dec 10, 2001	22.59	23.07	22.51	22.72
1654	NYSE	DRI	Fri, Dec 7, 2001	22.13	22.53	21.34	22.43
1653	NYSE	DRI	Thu, Dec 6, 2001	22.83	22.88	22.27	22.27
1652	NYSE	DRI	Wed, Dec 5, 2001	22.00	22.87	22.00	22.61
1651	NYSE	DRI	Tue, Dec 4, 2001	20.73	21.51	20.70	21.47
1650	NYSE	DRI	Mon, Dec 3, 2001	20.33	20.95	20.01	20.69
1649	NYSE	DRI	Fri, Nov 30, 2001	20.30	20.49	20.05	20.49
1648	NYSE	DRI	Thu, Nov 29, 2001	20.37	20.62	20.23	20.35
1647	NYSE	DRI	Wed, Nov 28, 2001	20.20	20.37	20.13	20.31
1646	NYSE	DRI	Tue, Nov 27, 2001	20.40	20.40	20.03	20.26
1645	NYSE	DRI	Mon, Nov 26, 2001	20.51	20.60	20.07	20.50
1644	NYSE	DRI	Fri, Nov 23, 2001	20.57	20.63	20.27	20.51
1643	NYSE	DRI	Wed, Nov 21, 2001	20.51	20.63	20.15	20.57
1642	NYSE	DRI	Tue, Nov 20, 2001	20.50	20.90	20.33	20.67
1641	NYSE	DRI	Mon, Nov 19, 2001	20.50	20.80	20.17	20.70
1640	NYSE	DRI	Fri, Nov 16, 2001	21.21	21.23	20.20	20.50
1639	NYSE	DRI	Thu, Nov 15, 2001	20.97	21.39	20.87	21.20
1638	NYSE	DRI	Wed, Nov 14, 2001	20.93	21.19	20.59	21.10
1637	NYSE	DRI	Tue, Nov 13, 2001	20.93	21.09	20.60	20.93
1636	NYSE	DRI	Mon, Nov 12, 2001	20.87	21.01	20.27	20.93
1635	NYSE	DRI	Fri, Nov 9, 2001	21.17	21.21	20.53	20.87
1634	NYSE	DRI	Thu, Nov 8, 2001	21.07	21.28	20.97	21.20
1633	NYSE	DRI	Wed, Nov 7, 2001	21.27	21.37	21.00	21.33
1632	NYSE	DRI	Tue, Nov 6, 2001	21.10	21.47	20.85	21.38
1631	NYSE	DRI	Mon, Nov 5, 2001	21.20	21.33	20.67	21.09
1630	NYSE	DRI	Fri, Nov 2, 2001	20.96	21.30	20.84	21.10
1629	NYSE	DRI	Thu, Nov 1, 2001	20.67	21.17	20.64	20.95
1628	NYSE	DRI	Wed, Oct 31, 2001	21.60	21.65	21.17	21.35
1627	NYSE	DRI	Tue, Oct 30, 2001	20.65	20.67	20.00	20.13
1626	NYSE	DRI	Mon, Oct 29, 2001	20.67	20.87	20.54	20.65
1625	NYSE	DRI	Fri, Oct 26, 2001	20.45	20.92	20.22	20.79
1624	NYSE	DRI	Thu, Oct 25, 2001	19.93	20.33	19.71	20.32
1623	NYSE	DRI	Wed, Oct 24, 2001	20.27	20.38	19.93	20.09
1622	NYSE	DRI	Tue, Oct 23, 2001	20.01	20.59	19.73	20.29
1621	NYSE	DRI	Mon, Oct 22, 2001	20.00	20.16	19.83	20.10
1620	NYSE	DRI	Fri, Oct 19, 2001	19.90	20.27	19.65	20.13
1619	NYSE	DRI	Thu, Oct 18, 2001	19.70	20.03	19.63	19.93
1618	NYSE	DRI	Wed, Oct 17, 2001	20.05	20.37	19.60	19.71
1617	NYSE	DRI	Tue, Oct 16, 2001	20.17	20.25	20.00	20.22
1616	NYSE	DRI	Mon, Oct 15, 2001	20.01	20.23	19.90	20.07
1615	NYSE	DRI	Fri, Oct 12, 2001	20.00	20.13	19.60	20.07
1614	NYSE	DRI	Thu, Oct 11, 2001	19.70	20.07	19.64	20.00
1613	NYSE	DRI	Wed, Oct 10, 2001	19.25	19.73	19.19	19.70
1612	NYSE	DRI	Tue, Oct 9, 2001	19.53	19.53	18.99	19.12
1611	NYSE	DRI	Mon, Oct 8, 2001	19.89	19.91	19.38	19.53
1610	NYSE	DRI	Fri, Oct 5, 2001	19.53	19.89	19.40	19.89
1609	NYSE	DRI	Thu, Oct 4, 2001	18.87	19.92	18.82	19.55
1608	NYSE	DRI	Wed, Oct 3, 2001	17.33	18.97	17.33	18.87
1607	NYSE	DRI	Tue, Oct 2, 2001	17.01	17.19	16.93	17.19
1606	NYSE	DRI	Mon, Oct 1, 2001	17.40	17.41	16.73	17.01
1605	NYSE	DRI	Fri, Sep 28, 2001	17.30	17.50	17.23	17.50
1604	NYSE	DRI	Thu, Sep 27, 2001	17.39	17.50	17.13	17.30
1603	NYSE	DRI	Wed, Sep 26, 2001	17.35	17.93	17.31	17.39
1602	NYSE	DRI	Tue, Sep 25, 2001	17.33	17.80	17.27	17.35
1601	NYSE	DRI	Mon, Sep 24, 2001	18.33	18.33	17.33	17.53
1600	NYSE	DRI	Fri, Sep 21, 2001	16.00	17.00	15.83	16.87
1599	NYSE	DRI	Thu, Sep 20, 2001	16.00	16.53	15.45	16.53
1598	NYSE	DRI	Wed, Sep 19, 2001	16.55	16.61	15.40	16.01
1597	NYSE	DRI	Tue, Sep 18, 2001	16.56	16.87	16.17	16.72
1596	NYSE	DRI	Mon, Sep 17, 2001	17.17	17.17	16.20	16.58
1595	NYSE	DRI	Mon, Sep 10, 2001	17.47	18.20	17.47	17.90
1594	NYSE	DRI	Fri, Sep 7, 2001	18.47	18.47	17.73	17.93
1593	NYSE	DRI	Thu, Sep 6, 2001	19.12	19.23	18.43	18.47
1592	NYSE	DRI	Wed, Sep 5, 2001	19.26	19.36	18.93	19.22
1591	NYSE	DRI	Tue, Sep 4, 2001	19.33	19.43	19.08	19.23
1590	NYSE	DRI	Fri, Aug 31, 2001	19.29	19.60	19.01	19.08
1589	NYSE	DRI	Thu, Aug 30, 2001	18.77	19.53	18.77	19.16
1588	NYSE	DRI	Wed, Aug 29, 2001	18.66	18.93	18.57	18.85
1587	NYSE	DRI	Tue, Aug 28, 2001	18.73	19.05	18.47	18.60
1586	NYSE	DRI	Mon, Aug 27, 2001	18.93	19.14	18.75	18.81
1585	NYSE	DRI	Fri, Aug 24, 2001	18.70	19.07	18.57	19.04
1584	NYSE	DRI	Thu, Aug 23, 2001	18.67	18.93	18.40	18.83
1583	NYSE	DRI	Wed, Aug 22, 2001	18.97	18.97	18.33	18.61
1582	NYSE	DRI	Tue, Aug 21, 2001	19.00	19.06	18.71	18.81
1581	NYSE	DRI	Mon, Aug 20, 2001	18.47	18.79	18.17	18.76
1580	NYSE	DRI	Fri, Aug 17, 2001	18.59	18.83	18.41	18.47
1579	NYSE	DRI	Thu, Aug 16, 2001	18.30	18.77	18.18	18.72
1578	NYSE	DRI	Wed, Aug 15, 2001	18.40	18.40	18.12	18.20
1577	NYSE	DRI	Tue, Aug 14, 2001	18.47	18.65	18.17	18.31
1576	NYSE	DRI	Mon, Aug 13, 2001	18.53	18.73	18.18	18.35
1575	NYSE	DRI	Fri, Aug 10, 2001	18.88	19.06	18.52	18.53
1574	NYSE	DRI	Thu, Aug 9, 2001	18.34	18.93	18.17	18.71
1573	NYSE	DRI	Wed, Aug 8, 2001	18.07	18.39	18.07	18.35
1572	NYSE	DRI	Tue, Aug 7, 2001	17.67	18.33	17.57	17.97
1571	NYSE	DRI	Mon, Aug 6, 2001	20.07	20.10	19.59	19.90
1570	NYSE	DRI	Fri, Aug 3, 2001	19.83	20.20	19.69	20.14
1569	NYSE	DRI	Thu, Aug 2, 2001	19.89	20.03	19.72	19.80
1568	NYSE	DRI	Wed, Aug 1, 2001	19.80	20.09	19.53	19.98
1567	NYSE	DRI	Tue, Jul 31, 2001	19.97	20.23	19.79	19.93
1566	NYSE	DRI	Mon, Jul 30, 2001	19.60	20.00	19.43	19.93
1565	NYSE	DRI	Fri, Jul 27, 2001	20.07	20.07	19.31	19.35
1564	NYSE	DRI	Thu, Jul 26, 2001	20.00	20.35	19.90	20.32
1563	NYSE	DRI	Wed, Jul 25, 2001	20.33	20.50	19.67	20.47
1562	NYSE	DRI	Tue, Jul 24, 2001	21.06	21.07	20.13	20.43
1561	NYSE	DRI	Mon, Jul 23, 2001	20.95	21.41	20.84	21.23
1560	NYSE	DRI	Fri, Jul 20, 2001	20.67	21.17	20.63	21.09
1559	NYSE	DRI	Thu, Jul 19, 2001	20.79	21.13	20.53	20.66
1558	NYSE	DRI	Wed, Jul 18, 2001	21.17	21.19	20.47	20.63
1557	NYSE	DRI	Tue, Jul 17, 2001	20.44	21.67	20.44	21.33
1556	NYSE	DRI	Mon, Jul 16, 2001	19.87	20.54	19.73	20.44
1555	NYSE	DRI	Fri, Jul 13, 2001	19.67	19.95	19.55	19.70
1554	NYSE	DRI	Thu, Jul 12, 2001	19.54	19.95	19.50	19.95
1553	NYSE	DRI	Wed, Jul 11, 2001	19.23	19.83	19.23	19.54
1552	NYSE	DRI	Tue, Jul 10, 2001	19.13	19.37	18.83	19.09
1551	NYSE	DRI	Mon, Jul 9, 2001	18.83	19.50	18.83	19.23
1550	NYSE	DRI	Fri, Jul 6, 2001	19.33	19.37	18.70	18.71
1549	NYSE	DRI	Thu, Jul 5, 2001	19.08	19.38	19.03	19.18
1548	NYSE	DRI	Tue, Jul 3, 2001	19.11	19.16	18.84	19.12
1547	NYSE	DRI	Mon, Jul 2, 2001	18.83	19.47	18.81	18.94
1546	NYSE	DRI	Fri, Jun 29, 2001	19.23	19.23	18.43	18.60
1545	NYSE	DRI	Thu, Jun 28, 2001	18.50	19.37	18.20	19.33
1544	NYSE	DRI	Wed, Jun 27, 2001	17.57	18.22	17.50	18.07
1543	NYSE	DRI	Tue, Jun 26, 2001	16.73	17.75	16.50	17.57
1542	NYSE	DRI	Mon, Jun 25, 2001	16.87	17.45	16.87	16.89
1541	NYSE	DRI	Fri, Jun 22, 2001	17.83	17.96	16.51	16.93
1540	NYSE	DRI	Thu, Jun 21, 2001	17.33	17.83	17.17	17.39
1539	NYSE	DRI	Wed, Jun 20, 2001	16.68	17.50	16.68	17.21
1538	NYSE	DRI	Tue, Jun 19, 2001	16.78	16.98	16.69	16.75
1537	NYSE	DRI	Mon, Jun 18, 2001	16.57	16.73	16.57	16.65
1536	NYSE	DRI	Fri, Jun 15, 2001	16.88	16.99	16.40	16.55
1535	NYSE	DRI	Thu, Jun 14, 2001	17.10	17.10	16.72	16.72
1534	NYSE	DRI	Wed, Jun 13, 2001	17.16	17.35	17.01	17.10
1533	NYSE	DRI	Tue, Jun 12, 2001	17.14	17.31	17.03	17.06
1532	NYSE	DRI	Mon, Jun 11, 2001	17.01	17.33	16.89	17.07
1531	NYSE	DRI	Fri, Jun 8, 2001	16.92	17.29	16.92	16.97
1530	NYSE	DRI	Thu, Jun 7, 2001	17.53	17.73	16.92	17.09
1529	NYSE	DRI	Wed, Jun 6, 2001	18.27	18.31	17.47	17.61
1528	NYSE	DRI	Tue, Jun 5, 2001	18.41	18.53	18.18	18.33
1527	NYSE	DRI	Mon, Jun 4, 2001	18.47	18.47	18.13	18.39
1526	NYSE	DRI	Fri, Jun 1, 2001	18.59	18.59	18.21	18.33
1525	NYSE	DRI	Thu, May 31, 2001	19.07	19.07	18.15	18.60
1524	NYSE	DRI	Wed, May 30, 2001	19.07	19.33	19.03	19.14
1523	NYSE	DRI	Tue, May 29, 2001	19.20	19.29	19.00	19.00
1522	NYSE	DRI	Fri, May 25, 2001	19.07	19.27	19.01	19.27
1521	NYSE	DRI	Thu, May 24, 2001	19.17	19.33	19.01	19.05
1520	NYSE	DRI	Wed, May 23, 2001	19.37	19.50	18.97	19.13
1519	NYSE	DRI	Tue, May 22, 2001	19.33	19.66	19.21	19.51
1518	NYSE	DRI	Mon, May 21, 2001	19.20	19.45	18.93	19.33
1517	NYSE	DRI	Fri, May 18, 2001	19.29	19.30	19.06	19.17
1516	NYSE	DRI	Thu, May 17, 2001	19.11	19.33	18.93	19.29
1515	NYSE	DRI	Wed, May 16, 2001	18.71	18.98	18.48	18.95
1514	NYSE	DRI	Tue, May 15, 2001	18.30	18.80	18.23	18.76
1513	NYSE	DRI	Mon, May 14, 2001	18.63	18.65	17.87	18.27
1512	NYSE	DRI	Fri, May 11, 2001	18.89	18.89	17.97	18.52
1511	NYSE	DRI	Thu, May 10, 2001	19.30	19.35	18.57	18.76
1510	NYSE	DRI	Wed, May 9, 2001	18.75	19.33	18.70	19.30
1509	NYSE	DRI	Tue, May 8, 2001	18.47	18.83	18.28	18.75
1508	NYSE	DRI	Mon, May 7, 2001	18.23	18.55	18.20	18.51
1507	NYSE	DRI	Fri, May 4, 2001	17.47	18.51	17.43	18.23
1506	NYSE	DRI	Thu, May 3, 2001	17.60	17.60	17.09	17.36
1505	NYSE	DRI	Wed, May 2, 2001	18.23	18.23	17.29	17.73
1504	NYSE	DRI	Tue, May 1, 2001	18.23	18.23	17.57	18.07
1503	NYSE	DRI	Mon, Apr 30, 2001	18.13	18.30	17.90	18.21
1502	NYSE	DRI	Fri, Apr 27, 2001	18.00	18.24	17.83	18.07
1501	NYSE	DRI	Thu, Apr 26, 2001	18.03	18.33	17.77	17.83
1500	NYSE	DRI	Wed, Apr 25, 2001	17.40	18.19	17.27	17.95
1499	NYSE	DRI	Tue, Apr 24, 2001	17.59	17.73	17.21	17.40
1498	NYSE	DRI	Mon, Apr 23, 2001	17.57	17.67	17.47	17.59
1497	NYSE	DRI	Fri, Apr 20, 2001	17.40	17.61	17.30	17.45
1496	NYSE	DRI	Thu, Apr 19, 2001	17.60	17.83	17.27	17.36
1495	NYSE	DRI	Wed, Apr 18, 2001	17.47	17.90	17.28	17.59
1494	NYSE	DRI	Tue, Apr 17, 2001	16.94	17.53	16.91	17.53
1493	NYSE	DRI	Mon, Apr 16, 2001	16.73	17.13	16.57	17.01
1492	NYSE	DRI	Thu, Apr 12, 2001	16.73	16.87	16.41	16.64
1491	NYSE	DRI	Wed, Apr 11, 2001	16.81	16.93	16.33	16.68
1490	NYSE	DRI	Tue, Apr 10, 2001	16.83	17.26	16.79	16.94
1489	NYSE	DRI	Mon, Apr 9, 2001	16.33	17.33	16.33	16.83
1488	NYSE	DRI	Fri, Apr 6, 2001	16.00	16.00	15.53	15.92
1487	NYSE	DRI	Thu, Apr 5, 2001	15.97	16.13	15.84	16.07
1486	NYSE	DRI	Wed, Apr 4, 2001	16.00	16.05	15.30	15.80
1485	NYSE	DRI	Tue, Apr 3, 2001	16.00	16.17	15.37	15.62
1484	NYSE	DRI	Mon, Apr 2, 2001	15.87	16.11	15.86	16.00
1483	NYSE	DRI	Fri, Mar 30, 2001	15.99	15.99	15.70	15.83
1482	NYSE	DRI	Thu, Mar 29, 2001	15.97	16.17	15.93	15.98
1481	NYSE	DRI	Wed, Mar 28, 2001	15.97	16.00	15.90	15.98
1480	NYSE	DRI	Tue, Mar 27, 2001	15.97	16.50	15.93	16.13
1479	NYSE	DRI	Mon, Mar 26, 2001	15.67	15.93	15.66	15.89
1478	NYSE	DRI	Fri, Mar 23, 2001	15.33	15.65	15.23	15.53
1477	NYSE	DRI	Thu, Mar 22, 2001	15.33	15.50	15.13	15.37
1476	NYSE	DRI	Wed, Mar 21, 2001	15.40	15.47	15.22	15.35
1475	NYSE	DRI	Tue, Mar 20, 2001	15.52	15.86	15.41	15.45
1474	NYSE	DRI	Mon, Mar 19, 2001	15.60	16.00	15.37	15.84
1473	NYSE	DRI	Fri, Mar 16, 2001	15.50	15.63	15.36	15.53
1472	NYSE	DRI	Thu, Mar 15, 2001	15.30	15.45	15.25	15.43
1471	NYSE	DRI	Wed, Mar 14, 2001	15.19	15.46	15.07	15.26
1470	NYSE	DRI	Tue, Mar 13, 2001	15.73	15.73	15.34	15.42
1469	NYSE	DRI	Mon, Mar 12, 2001	15.69	15.77	15.47	15.66
1468	NYSE	DRI	Fri, Mar 9, 2001	15.53	15.83	15.47	15.54
1467	NYSE	DRI	Thu, Mar 8, 2001	15.33	15.60	15.33	15.60
1466	NYSE	DRI	Wed, Mar 7, 2001	14.32	15.35	14.28	15.33
1465	NYSE	DRI	Tue, Mar 6, 2001	14.23	14.41	14.07	14.15
1464	NYSE	DRI	Mon, Mar 5, 2001	14.59	14.62	13.93	14.15
1463	NYSE	DRI	Fri, Mar 2, 2001	14.43	14.93	14.19	14.52
1462	NYSE	DRI	Thu, Mar 1, 2001	14.43	14.53	14.38	14.48
1461	NYSE	DRI	Wed, Feb 28, 2001	14.07	14.53	14.02	14.49
1460	NYSE	DRI	Tue, Feb 27, 2001	14.19	14.33	13.97	14.14
1459	NYSE	DRI	Mon, Feb 26, 2001	13.90	14.16	13.77	14.02
1458	NYSE	DRI	Fri, Feb 23, 2001	13.93	14.30	13.87	14.00
1457	NYSE	DRI	Thu, Feb 22, 2001	14.17	14.20	13.74	13.88
1456	NYSE	DRI	Wed, Feb 21, 2001	14.47	14.47	14.10	14.17
1455	NYSE	DRI	Tue, Feb 20, 2001	14.52	14.75	14.50	14.55
1454	NYSE	DRI	Fri, Feb 16, 2001	14.67	14.83	14.57	14.69
1453	NYSE	DRI	Thu, Feb 15, 2001	14.67	14.73	14.54	14.69
1452	NYSE	DRI	Wed, Feb 14, 2001	14.59	14.73	14.43	14.50
1451	NYSE	DRI	Tue, Feb 13, 2001	14.80	14.80	14.59	14.59
1450	NYSE	DRI	Mon, Feb 12, 2001	14.67	14.93	14.63	14.87
1449	NYSE	DRI	Fri, Feb 9, 2001	14.53	14.86	14.50	14.75
1448	NYSE	DRI	Thu, Feb 8, 2001	14.93	14.97	14.35	14.37
1447	NYSE	DRI	Wed, Feb 7, 2001	13.92	15.17	13.92	14.93
1446	NYSE	DRI	Tue, Feb 6, 2001	13.27	14.09	13.27	13.92
1445	NYSE	DRI	Mon, Feb 5, 2001	13.49	13.53	13.07	13.13
1444	NYSE	DRI	Fri, Feb 2, 2001	14.00	14.04	13.23	13.33
1443	NYSE	DRI	Thu, Feb 1, 2001	14.50	14.50	13.83	14.01
1442	NYSE	DRI	Wed, Jan 31, 2001	14.13	14.57	14.01	14.41
1441	NYSE	DRI	Tue, Jan 30, 2001	14.16	14.37	13.87	14.23
1440	NYSE	DRI	Mon, Jan 29, 2001	13.75	14.00	13.75	13.99
1439	NYSE	DRI	Fri, Jan 26, 2001	14.25	14.42	13.79	13.83
1438	NYSE	DRI	Thu, Jan 25, 2001	13.71	14.25	13.71	14.08
1437	NYSE	DRI	Wed, Jan 24, 2001	14.58	14.58	13.83	13.92
1436	NYSE	DRI	Tue, Jan 23, 2001	13.58	14.17	13.58	13.96
1435	NYSE	DRI	Mon, Jan 22, 2001	13.46	13.75	13.38	13.67
1434	NYSE	DRI	Fri, Jan 19, 2001	13.38	13.67	13.38	13.58
1433	NYSE	DRI	Thu, Jan 18, 2001	13.58	13.75	13.50	13.54
1432	NYSE	DRI	Wed, Jan 17, 2001	13.50	13.67	13.50	13.58
1431	NYSE	DRI	Tue, Jan 16, 2001	12.67	13.79	12.67	13.67
1430	NYSE	DRI	Fri, Jan 12, 2001	13.58	13.63	13.25	13.50
1429	NYSE	DRI	Thu, Jan 11, 2001	14.08	14.17	13.67	13.75
1428	NYSE	DRI	Wed, Jan 10, 2001	13.42	14.38	13.38	14.08
1427	NYSE	DRI	Tue, Jan 9, 2001	14.79	14.92	14.25	14.71
1426	NYSE	DRI	Mon, Jan 8, 2001	15.00	15.17	14.75	14.96
1425	NYSE	DRI	Fri, Jan 5, 2001	15.00	15.04	14.67	15.00
1424	NYSE	DRI	Thu, Jan 4, 2001	15.17	15.29	15.04	15.08
1423	NYSE	DRI	Wed, Jan 3, 2001	15.17	15.58	15.00	15.21
1422	NYSE	DRI	Tue, Jan 2, 2001	15.25	15.38	14.79	15.08
1421	NYSE	DRI	Fri, Dec 29, 2000	15.25	15.58	14.92	15.25
1420	NYSE	DRI	Thu, Dec 28, 2000	14.83	15.33	14.83	15.33
1419	NYSE	DRI	Wed, Dec 27, 2000	14.13	15.04	14.13	15.00
1418	NYSE	DRI	Tue, Dec 26, 2000	15.08	15.75	13.92	14.08
1417	NYSE	DRI	Fri, Dec 22, 2000	15.50	15.50	14.75	14.92
1416	NYSE	DRI	Thu, Dec 21, 2000	15.92	16.00	15.38	15.67
1415	NYSE	DRI	Wed, Dec 20, 2000	16.50	16.83	15.46	15.46
1414	NYSE	DRI	Tue, Dec 19, 2000	16.92	16.96	16.38	16.42
1413	NYSE	DRI	Mon, Dec 18, 2000	16.50	17.38	16.42	17.08
1412	NYSE	DRI	Fri, Dec 15, 2000	16.33	17.13	16.33	16.50
1411	NYSE	DRI	Thu, Dec 14, 2000	17.00	17.00	16.38	16.67
1410	NYSE	DRI	Wed, Dec 13, 2000	16.67	16.79	16.33	16.71
1409	NYSE	DRI	Tue, Dec 12, 2000	16.58	16.88	16.38	16.67
1408	NYSE	DRI	Mon, Dec 11, 2000	17.00	17.00	16.50	16.58
1407	NYSE	DRI	Fri, Dec 8, 2000	17.29	17.38	16.54	16.96
1406	NYSE	DRI	Thu, Dec 7, 2000	17.13	17.42	16.92	17.13
1405	NYSE	DRI	Wed, Dec 6, 2000	17.38	17.42	16.83	17.13
1404	NYSE	DRI	Tue, Dec 5, 2000	17.75	17.75	17.25	17.33
1403	NYSE	DRI	Mon, Dec 4, 2000	17.67	18.00	17.67	17.75
1402	NYSE	DRI	Fri, Dec 1, 2000	17.67	17.96	17.58	17.71
1401	NYSE	DRI	Thu, Nov 30, 2000	17.46	17.58	17.13	17.58
1400	NYSE	DRI	Wed, Nov 29, 2000	17.25	17.58	17.21	17.38
1399	NYSE	DRI	Tue, Nov 28, 2000	17.42	17.67	17.17	17.33
1398	NYSE	DRI	Mon, Nov 27, 2000	17.17	17.46	17.17	17.38
1397	NYSE	DRI	Fri, Nov 24, 2000	17.33	17.42	17.21	17.25
1396	NYSE	DRI	Wed, Nov 22, 2000	17.08	17.50	16.75	17.33
1395	NYSE	DRI	Tue, Nov 21, 2000	17.33	17.33	17.00	17.17
1394	NYSE	DRI	Mon, Nov 20, 2000	16.29	17.38	16.29	16.88
1393	NYSE	DRI	Fri, Nov 17, 2000	15.96	16.42	15.92	16.38
1392	NYSE	DRI	Thu, Nov 16, 2000	15.83	16.00	15.67	15.96
1391	NYSE	DRI	Wed, Nov 15, 2000	15.83	15.96	15.67	15.83
1390	NYSE	DRI	Tue, Nov 14, 2000	15.75	15.96	15.54	15.67
1389	NYSE	DRI	Mon, Nov 13, 2000	15.42	16.00	15.29	15.79
1388	NYSE	DRI	Fri, Nov 10, 2000	15.00	15.58	15.00	15.33
1387	NYSE	DRI	Thu, Nov 9, 2000	15.29	15.29	14.96	15.17
1386	NYSE	DRI	Wed, Nov 8, 2000	15.33	15.33	15.08	15.21
1385	NYSE	DRI	Tue, Nov 7, 2000	15.75	15.79	15.21	15.33
1384	NYSE	DRI	Mon, Nov 6, 2000	16.08	16.17	15.58	15.67
1383	NYSE	DRI	Fri, Nov 3, 2000	15.29	16.00	15.25	15.96
1382	NYSE	DRI	Thu, Nov 2, 2000	15.00	15.25	14.83	14.92
1381	NYSE	DRI	Wed, Nov 1, 2000	15.08	15.29	14.71	15.00
1380	NYSE	DRI	Tue, Oct 31, 2000	14.67	15.17	14.67	15.00
1379	NYSE	DRI	Mon, Oct 30, 2000	14.79	15.25	14.75	14.92
1378	NYSE	DRI	Fri, Oct 27, 2000	14.04	15.08	14.00	14.96
1377	NYSE	DRI	Thu, Oct 26, 2000	14.54	14.54	13.67	14.00
1376	NYSE	DRI	Wed, Oct 25, 2000	14.67	14.67	14.17	14.42
1375	NYSE	DRI	Tue, Oct 24, 2000	14.79	15.00	14.54	14.79
1374	NYSE	DRI	Mon, Oct 23, 2000	14.42	15.04	14.38	14.92
1373	NYSE	DRI	Fri, Oct 20, 2000	13.92	14.58	13.92	14.33
1372	NYSE	DRI	Thu, Oct 19, 2000	13.96	14.04	13.75	13.88
1371	NYSE	DRI	Wed, Oct 18, 2000	14.00	14.21	13.71	14.08
1370	NYSE	DRI	Tue, Oct 17, 2000	14.38	14.50	13.63	13.96
1369	NYSE	DRI	Mon, Oct 16, 2000	14.04	14.50	14.04	14.46
1368	NYSE	DRI	Fri, Oct 13, 2000	13.42	14.13	13.29	13.96
1367	NYSE	DRI	Thu, Oct 12, 2000	14.33	14.33	13.33	13.67
1366	NYSE	DRI	Wed, Oct 11, 2000	14.04	14.46	14.04	14.25
1365	NYSE	DRI	Tue, Oct 10, 2000	14.17	14.29	13.83	14.17
1364	NYSE	DRI	Mon, Oct 9, 2000	14.21	14.25	13.71	14.04
1363	NYSE	DRI	Fri, Oct 6, 2000	14.29	14.58	13.96	14.17
1362	NYSE	DRI	Thu, Oct 5, 2000	14.17	14.38	14.00	14.38
1361	NYSE	DRI	Wed, Oct 4, 2000	13.88	14.17	13.88	14.04
1360	NYSE	DRI	Tue, Oct 3, 2000	14.00	14.13	13.75	13.96
1359	NYSE	DRI	Mon, Oct 2, 2000	13.92	14.04	13.75	14.00
1358	NYSE	DRI	Fri, Sep 29, 2000	14.00	14.25	13.83	13.88
1357	NYSE	DRI	Thu, Sep 28, 2000	13.75	14.04	13.46	14.00
1356	NYSE	DRI	Wed, Sep 27, 2000	13.17	13.88	13.17	13.67
1355	NYSE	DRI	Tue, Sep 26, 2000	13.58	13.79	13.46	13.71
1354	NYSE	DRI	Mon, Sep 25, 2000	13.46	13.58	13.33	13.58
1353	NYSE	DRI	Fri, Sep 22, 2000	13.33	13.67	13.25	13.54
1352	NYSE	DRI	Thu, Sep 21, 2000	12.29	13.50	12.25	13.42
1351	NYSE	DRI	Wed, Sep 20, 2000	12.58	12.58	12.00	12.38
1350	NYSE	DRI	Tue, Sep 19, 2000	11.63	11.67	11.38	11.54
1349	NYSE	DRI	Mon, Sep 18, 2000	11.75	11.75	11.33	11.50
1348	NYSE	DRI	Fri, Sep 15, 2000	11.08	12.08	11.08	11.92
1347	NYSE	DRI	Thu, Sep 14, 2000	11.58	11.58	11.21	11.42
1346	NYSE	DRI	Wed, Sep 13, 2000	11.67	11.71	11.50	11.67
1345	NYSE	DRI	Tue, Sep 12, 2000	11.54	11.75	11.42	11.50
1344	NYSE	DRI	Mon, Sep 11, 2000	11.50	11.75	11.38	11.54
1343	NYSE	DRI	Fri, Sep 8, 2000	11.58	11.63	11.25	11.54
1342	NYSE	DRI	Thu, Sep 7, 2000	11.92	11.92	11.46	11.58
1341	NYSE	DRI	Wed, Sep 6, 2000	11.79	12.04	11.67	11.92
1340	NYSE	DRI	Tue, Sep 5, 2000	11.79	11.79	11.38	11.79
1339	NYSE	DRI	Fri, Sep 1, 2000	11.71	11.96	11.58	11.96
1338	NYSE	DRI	Thu, Aug 31, 2000	11.58	11.83	11.58	11.80
1337	NYSE	DRI	Wed, Aug 30, 2000	11.75	11.96	11.58	11.67
1336	NYSE	DRI	Tue, Aug 29, 2000	11.63	11.79	11.58	11.71
1335	NYSE	DRI	Mon, Aug 28, 2000	11.96	11.96	11.58	11.71
1334	NYSE	DRI	Fri, Aug 25, 2000	11.58	12.17	11.42	12.04
1333	NYSE	DRI	Thu, Aug 24, 2000	11.29	11.67	11.21	11.58
1332	NYSE	DRI	Wed, Aug 23, 2000	11.71	11.71	11.13	11.21
1331	NYSE	DRI	Tue, Aug 22, 2000	11.54	11.75	11.54	11.63
1330	NYSE	DRI	Mon, Aug 21, 2000	11.42	11.71	11.42	11.63
1329	NYSE	DRI	Fri, Aug 18, 2000	11.29	11.50	11.29	11.38
1328	NYSE	DRI	Thu, Aug 17, 2000	11.25	11.46	11.25	11.38
1327	NYSE	DRI	Wed, Aug 16, 2000	11.08	11.42	11.08	11.29
1326	NYSE	DRI	Tue, Aug 15, 2000	11.21	11.46	11.00	11.17
1325	NYSE	DRI	Mon, Aug 14, 2000	11.25	11.42	11.17	11.29
1324	NYSE	DRI	Fri, Aug 11, 2000	11.29	11.29	11.17	11.21
1323	NYSE	DRI	Thu, Aug 10, 2000	11.29	11.42	11.21	11.21
1322	NYSE	DRI	Wed, Aug 9, 2000	11.38	11.46	11.25	11.25
1321	NYSE	DRI	Tue, Aug 8, 2000	11.46	11.54	11.38	11.42
1320	NYSE	DRI	Mon, Aug 7, 2000	11.71	11.71	11.46	11.54
1319	NYSE	DRI	Fri, Aug 4, 2000	11.08	11.75	11.08	11.67
1318	NYSE	DRI	Thu, Aug 3, 2000	11.13	11.29	11.04	11.08
1317	NYSE	DRI	Wed, Aug 2, 2000	11.13	11.63	11.04	11.13
1316	NYSE	DRI	Tue, Aug 1, 2000	10.92	11.29	10.88	11.21
1315	NYSE	DRI	Mon, Jul 31, 2000	11.50	11.71	10.79	10.88
1314	NYSE	DRI	Fri, Jul 28, 2000	11.88	11.88	11.46	11.50
1313	NYSE	DRI	Thu, Jul 27, 2000	12.17	12.17	11.83	11.92
1312	NYSE	DRI	Wed, Jul 26, 2000	11.21	12.23	11.21	12.21
1311	NYSE	DRI	Tue, Jul 25, 2000	11.29	11.33	11.21	11.29
1310	NYSE	DRI	Mon, Jul 24, 2000	11.29	11.38	11.21	11.33
1309	NYSE	DRI	Fri, Jul 21, 2000	11.33	11.50	11.33	11.38
1308	NYSE	DRI	Thu, Jul 20, 2000	11.29	11.50	11.29	11.42
1307	NYSE	DRI	Wed, Jul 19, 2000	11.38	11.42	11.17	11.33
1306	NYSE	DRI	Tue, Jul 18, 2000	11.50	11.50	11.25	11.33
1305	NYSE	DRI	Mon, Jul 17, 2000	11.42	11.63	11.25	11.58
1304	NYSE	DRI	Fri, Jul 14, 2000	11.54	11.63	11.38	11.50
1303	NYSE	DRI	Thu, Jul 13, 2000	11.67	11.75	11.46	11.54
1302	NYSE	DRI	Wed, Jul 12, 2000	11.71	11.92	11.50	11.75
1301	NYSE	DRI	Tue, Jul 11, 2000	11.33	11.96	11.33	11.79
1300	NYSE	DRI	Mon, Jul 10, 2000	11.54	11.63	11.29	11.42
1299	NYSE	DRI	Fri, Jul 7, 2000	11.21	11.67	11.21	11.63
1298	NYSE	DRI	Thu, Jul 6, 2000	10.96	11.29	10.96	11.29
1297	NYSE	DRI	Wed, Jul 5, 2000	11.13	11.17	10.92	10.92
1296	NYSE	DRI	Mon, Jul 3, 2000	10.92	11.08	10.54	10.96
1295	NYSE	DRI	Fri, Jun 30, 2000	10.67	11.21	10.67	10.83
1294	NYSE	DRI	Thu, Jun 29, 2000	10.54	10.79	10.50	10.79
1293	NYSE	DRI	Wed, Jun 28, 2000	11.04	11.08	10.38	10.55
1292	NYSE	DRI	Tue, Jun 27, 2000	11.04	11.17	10.92	11.04
1291	NYSE	DRI	Mon, Jun 26, 2000	11.13	11.38	10.92	10.96
1290	NYSE	DRI	Fri, Jun 23, 2000	11.00	11.13	10.79	11.08
1289	NYSE	DRI	Thu, Jun 22, 2000	10.54	12.00	10.50	12.00
1288	NYSE	DRI	Wed, Jun 21, 2000	10.63	10.71	10.29	10.46
1287	NYSE	DRI	Tue, Jun 20, 2000	10.88	10.96	10.38	10.54
1286	NYSE	DRI	Mon, Jun 19, 2000	11.29	11.58	10.67	10.88
1285	NYSE	DRI	Fri, Jun 16, 2000	11.08	11.42	11.08	11.29
1284	NYSE	DRI	Thu, Jun 15, 2000	11.04	11.46	11.00	11.21
1283	NYSE	DRI	Wed, Jun 14, 2000	10.92	11.21	10.92	10.96
1282	NYSE	DRI	Tue, Jun 13, 2000	10.96	11.21	10.96	11.04
1281	NYSE	DRI	Mon, Jun 12, 2000	11.00	11.21	11.00	11.04
1280	NYSE	DRI	Fri, Jun 9, 2000	11.13	11.42	11.00	11.04
1279	NYSE	DRI	Thu, Jun 8, 2000	11.25	11.42	11.04	11.21
1278	NYSE	DRI	Wed, Jun 7, 2000	11.25	11.25	11.13	11.21
1277	NYSE	DRI	Tue, Jun 6, 2000	11.33	11.33	11.17	11.17
1276	NYSE	DRI	Mon, Jun 5, 2000	11.33	11.33	11.13	11.17
1275	NYSE	DRI	Fri, Jun 2, 2000	11.33	11.33	11.25	11.29
1274	NYSE	DRI	Thu, Jun 1, 2000	11.42	11.46	11.25	11.33
1273	NYSE	DRI	Wed, May 31, 2000	12.08	12.17	11.33	11.46
1272	NYSE	DRI	Tue, May 30, 2000	12.58	12.58	12.17	12.25
1271	NYSE	DRI	Fri, May 26, 2000	12.42	12.58	12.38	12.58
1270	NYSE	DRI	Thu, May 25, 2000	12.67	12.67	12.17	12.38
1269	NYSE	DRI	Wed, May 24, 2000	12.58	12.83	12.50	12.79
1268	NYSE	DRI	Tue, May 23, 2000	12.21	12.63	12.17	12.50
1267	NYSE	DRI	Mon, May 22, 2000	12.21	12.25	12.00	12.21
1266	NYSE	DRI	Fri, May 19, 2000	12.38	12.46	12.04	12.21
1265	NYSE	DRI	Thu, May 18, 2000	12.46	12.58	12.33	12.46
1264	NYSE	DRI	Wed, May 17, 2000	12.67	12.71	12.25	12.46
1263	NYSE	DRI	Tue, May 16, 2000	12.25	12.83	12.21	12.75
1262	NYSE	DRI	Mon, May 15, 2000	12.33	12.50	12.29	12.29
1261	NYSE	DRI	Fri, May 12, 2000	12.38	12.58	12.33	12.38
1260	NYSE	DRI	Thu, May 11, 2000	12.17	12.42	12.13	12.42
1259	NYSE	DRI	Wed, May 10, 2000	12.00	12.29	11.96	12.04
1258	NYSE	DRI	Tue, May 9, 2000	11.88	12.04	11.67	12.00
1257	NYSE	DRI	Mon, May 8, 2000	12.04	12.04	11.65	11.79
1256	NYSE	DRI	Fri, May 5, 2000	11.50	12.29	11.50	12.08
1255	NYSE	DRI	Thu, May 4, 2000	11.79	11.79	11.46	11.50
1254	NYSE	DRI	Wed, May 3, 2000	12.08	12.08	11.33	11.46
1253	NYSE	DRI	Tue, May 2, 2000	12.29	12.29	11.92	12.00
1252	NYSE	DRI	Mon, May 1, 2000	12.08	12.38	11.67	12.17
1251	NYSE	DRI	Fri, Apr 28, 2000	12.38	12.38	12.04	12.33
1250	NYSE	DRI	Thu, Apr 27, 2000	12.67	12.71	12.33	12.42
1249	NYSE	DRI	Wed, Apr 26, 2000	12.75	12.83	12.63	12.83
1248	NYSE	DRI	Tue, Apr 25, 2000	12.54	12.83	12.42	12.83
1247	NYSE	DRI	Mon, Apr 24, 2000	12.58	12.67	12.38	12.58
1246	NYSE	DRI	Thu, Apr 20, 2000	11.92	12.79	11.92	12.67
1245	NYSE	DRI	Wed, Apr 19, 2000	11.50	12.25	11.50	11.92
1244	NYSE	DRI	Tue, Apr 18, 2000	11.63	11.79	11.42	11.63
1243	NYSE	DRI	Mon, Apr 17, 2000	11.54	11.83	11.54	11.71
1242	NYSE	DRI	Fri, Apr 14, 2000	12.08	12.08	11.33	11.54
1241	NYSE	DRI	Thu, Apr 13, 2000	12.42	12.42	12.04	12.04
1240	NYSE	DRI	Wed, Apr 12, 2000	12.21	12.96	12.21	12.54
1239	NYSE	DRI	Tue, Apr 11, 2000	12.33	12.38	12.13	12.38
1238	NYSE	DRI	Mon, Apr 10, 2000	12.17	12.33	11.88	12.33
1237	NYSE	DRI	Fri, Apr 7, 2000	12.00	12.17	11.96	12.00
1236	NYSE	DRI	Thu, Apr 6, 2000	12.54	12.54	12.08	12.08
1235	NYSE	DRI	Wed, Apr 5, 2000	12.08	12.50	12.04	12.46
1234	NYSE	DRI	Tue, Apr 4, 2000	11.96	12.50	11.67	12.17
1233	NYSE	DRI	Mon, Apr 3, 2000	11.96	12.17	11.83	11.83
1232	NYSE	DRI	Fri, Mar 31, 2000	11.58	11.92	11.42	11.88
1231	NYSE	DRI	Thu, Mar 30, 2000	11.63	11.75	11.42	11.75
1230	NYSE	DRI	Wed, Mar 29, 2000	11.67	11.67	11.33	11.46
1229	NYSE	DRI	Tue, Mar 28, 2000	10.25	11.33	10.25	11.00
1228	NYSE	DRI	Mon, Mar 27, 2000	10.00	10.38	10.00	10.17
1227	NYSE	DRI	Fri, Mar 24, 2000	10.50	10.79	10.04	10.08
1226	NYSE	DRI	Thu, Mar 23, 2000	9.63	9.83	9.13	9.79
1225	NYSE	DRI	Wed, Mar 22, 2000	9.88	10.25	9.58	9.58
1224	NYSE	DRI	Tue, Mar 21, 2000	9.50	9.83	9.42	9.71
1223	NYSE	DRI	Mon, Mar 20, 2000	9.21	9.58	9.21	9.50
1222	NYSE	DRI	Fri, Mar 17, 2000	9.46	9.54	9.21	9.29
1221	NYSE	DRI	Thu, Mar 16, 2000	9.08	9.71	9.08	9.50
1220	NYSE	DRI	Wed, Mar 15, 2000	8.54	9.17	8.54	9.04
1219	NYSE	DRI	Tue, Mar 14, 2000	8.50	8.67	8.46	8.54
1218	NYSE	DRI	Mon, Mar 13, 2000	8.54	8.83	8.50	8.54
1217	NYSE	DRI	Fri, Mar 10, 2000	8.50	8.83	8.42	8.63
1216	NYSE	DRI	Thu, Mar 9, 2000	8.42	8.58	8.29	8.54
1215	NYSE	DRI	Wed, Mar 8, 2000	8.29	8.67	8.29	8.38
1214	NYSE	DRI	Tue, Mar 7, 2000	9.00	9.13	8.29	8.42
1213	NYSE	DRI	Mon, Mar 6, 2000	9.00	9.17	8.92	9.04
1212	NYSE	DRI	Fri, Mar 3, 2000	8.96	9.17	8.92	9.04
1211	NYSE	DRI	Thu, Mar 2, 2000	9.08	9.25	8.92	8.96
1210	NYSE	DRI	Wed, Mar 1, 2000	8.88	9.17	8.83	9.08
1209	NYSE	DRI	Tue, Feb 29, 2000	9.00	9.13	8.75	8.79
1208	NYSE	DRI	Mon, Feb 28, 2000	9.21	9.33	8.96	9.00
1207	NYSE	DRI	Fri, Feb 25, 2000	9.13	9.25	9.00	9.04
1206	NYSE	DRI	Thu, Feb 24, 2000	9.33	9.42	8.88	9.13
1205	NYSE	DRI	Wed, Feb 23, 2000	9.54	9.81	9.42	9.42
1204	NYSE	DRI	Tue, Feb 22, 2000	9.67	9.83	9.50	9.58
1203	NYSE	DRI	Fri, Feb 18, 2000	9.67	9.75	9.50	9.63
1202	NYSE	DRI	Thu, Feb 17, 2000	9.92	9.96	9.71	9.83
1201	NYSE	DRI	Wed, Feb 16, 2000	10.25	10.29	9.75	9.88
1200	NYSE	DRI	Tue, Feb 15, 2000	10.04	10.29	9.96	10.25
1199	NYSE	DRI	Mon, Feb 14, 2000	10.33	10.38	10.04	10.08
1198	NYSE	DRI	Fri, Feb 11, 2000	10.67	10.71	10.29	10.38
1197	NYSE	DRI	Thu, Feb 10, 2000	10.46	10.71	10.33	10.58
1196	NYSE	DRI	Wed, Feb 9, 2000	10.83	10.88	10.50	10.54
1195	NYSE	DRI	Tue, Feb 8, 2000	10.83	11.00	10.75	10.92
1194	NYSE	DRI	Mon, Feb 7, 2000	11.13	11.17	10.63	10.71
1193	NYSE	DRI	Fri, Feb 4, 2000	10.75	11.17	10.75	11.17
1192	NYSE	DRI	Thu, Feb 3, 2000	10.58	10.79	10.42	10.79
1191	NYSE	DRI	Wed, Feb 2, 2000	10.25	10.54	9.50	10.54
1190	NYSE	DRI	Tue, Feb 1, 2000	10.58	10.67	10.17	10.25
1189	NYSE	DRI	Mon, Jan 31, 2000	10.50	10.71	10.38	10.58
1188	NYSE	DRI	Fri, Jan 28, 2000	10.92	10.92	10.46	10.50
1187	NYSE	DRI	Thu, Jan 27, 2000	11.04	11.13	10.83	11.00
1186	NYSE	DRI	Wed, Jan 26, 2000	11.21	11.21	10.92	11.04
1185	NYSE	DRI	Tue, Jan 25, 2000	11.29	11.33	11.04	11.08
1184	NYSE	DRI	Mon, Jan 24, 2000	11.88	11.88	11.33	11.42
1183	NYSE	DRI	Fri, Jan 21, 2000	11.92	11.92	11.71	11.71
1182	NYSE	DRI	Thu, Jan 20, 2000	12.13	12.17	11.67	11.75
1181	NYSE	DRI	Wed, Jan 19, 2000	12.42	12.46	12.08	12.21
1180	NYSE	DRI	Tue, Jan 18, 2000	12.50	12.67	12.25	12.42
1179	NYSE	DRI	Fri, Jan 14, 2000	12.42	12.67	12.42	12.58
1178	NYSE	DRI	Thu, Jan 13, 2000	11.83	12.50	11.75	12.42
1177	NYSE	DRI	Wed, Jan 12, 2000	12.08	12.13	11.58	11.71
1176	NYSE	DRI	Tue, Jan 11, 2000	11.67	12.21	11.67	12.13
1175	NYSE	DRI	Mon, Jan 10, 2000	11.54	11.79	11.54	11.67
1174	NYSE	DRI	Fri, Jan 7, 2000	11.83	12.17	11.58	11.58
1173	NYSE	DRI	Thu, Jan 6, 2000	11.79	12.13	11.75	11.75
1172	NYSE	DRI	Wed, Jan 5, 2000	11.38	12.04	11.38	11.88
1171	NYSE	DRI	Tue, Jan 4, 2000	11.54	11.71	11.33	11.46
1170	NYSE	DRI	Mon, Jan 3, 2000	12.00	12.04	11.50	11.54
1169	NYSE	DRI	Fri, Dec 31, 1999	11.79	12.13	11.67	12.08
1168	NYSE	DRI	Thu, Dec 30, 1999	11.79	12.08	11.71	11.83
1167	NYSE	DRI	Wed, Dec 29, 1999	11.88	12.08	11.71	11.71
1166	NYSE	DRI	Tue, Dec 28, 1999	11.88	12.25	11.88	11.92
1165	NYSE	DRI	Mon, Dec 27, 1999	11.67	12.08	11.67	11.88
1164	NYSE	DRI	Thu, Dec 23, 1999	11.50	11.83	11.50	11.71
1163	NYSE	DRI	Wed, Dec 22, 1999	11.38	11.75	11.33	11.54
1162	NYSE	DRI	Tue, Dec 21, 1999	12.00	12.00	11.42	11.46
1161	NYSE	DRI	Mon, Dec 20, 1999	11.33	12.08	11.25	12.00
1160	NYSE	DRI	Fri, Dec 17, 1999	10.83	11.50	10.83	11.42
1159	NYSE	DRI	Thu, Dec 16, 1999	10.75	10.83	10.58	10.63
1158	NYSE	DRI	Wed, Dec 15, 1999	10.88	11.21	10.83	10.92
1157	NYSE	DRI	Tue, Dec 14, 1999	10.71	11.04	10.67	11.00
1156	NYSE	DRI	Mon, Dec 13, 1999	10.96	11.25	10.75	10.88
1155	NYSE	DRI	Fri, Dec 10, 1999	11.21	11.21	10.79	11.00
1154	NYSE	DRI	Thu, Dec 9, 1999	11.46	11.54	10.96	11.04
1153	NYSE	DRI	Wed, Dec 8, 1999	11.54	11.79	11.42	11.50
1152	NYSE	DRI	Tue, Dec 7, 1999	11.71	11.88	11.50	11.63
1151	NYSE	DRI	Mon, Dec 6, 1999	11.96	11.96	11.71	11.75
1150	NYSE	DRI	Fri, Dec 3, 1999	11.58	12.08	11.58	11.96
1149	NYSE	DRI	Thu, Dec 2, 1999	11.92	11.96	11.38	11.54
1148	NYSE	DRI	Wed, Dec 1, 1999	11.96	12.21	11.83	11.92
1147	NYSE	DRI	Tue, Nov 30, 1999	11.92	11.92	11.58	11.88
1146	NYSE	DRI	Mon, Nov 29, 1999	11.42	11.92	11.25	11.92
1145	NYSE	DRI	Fri, Nov 26, 1999	11.46	11.67	11.42	11.42
1144	NYSE	DRI	Wed, Nov 24, 1999	11.71	11.75	11.33	11.46
1143	NYSE	DRI	Tue, Nov 23, 1999	11.96	11.96	11.58	11.71
1142	NYSE	DRI	Mon, Nov 22, 1999	12.08	12.21	11.92	12.06
1141	NYSE	DRI	Fri, Nov 19, 1999	12.38	12.46	11.88	12.00
1140	NYSE	DRI	Thu, Nov 18, 1999	12.96	13.08	12.54	12.54
1139	NYSE	DRI	Wed, Nov 17, 1999	13.17	13.25	12.92	12.92
1138	NYSE	DRI	Tue, Nov 16, 1999	13.29	13.33	13.08	13.17
1137	NYSE	DRI	Mon, Nov 15, 1999	13.17	13.50	13.17	13.25
1136	NYSE	DRI	Fri, Nov 12, 1999	12.92	13.25	12.92	13.13
1135	NYSE	DRI	Thu, Nov 11, 1999	12.92	13.04	12.83	13.00
1134	NYSE	DRI	Wed, Nov 10, 1999	12.79	13.08	12.75	12.92
1133	NYSE	DRI	Tue, Nov 9, 1999	13.58	13.58	12.88	12.88
1132	NYSE	DRI	Mon, Nov 8, 1999	13.17	13.67	13.17	13.50
1131	NYSE	DRI	Fri, Nov 5, 1999	13.29	13.46	13.13	13.13
1130	NYSE	DRI	Thu, Nov 4, 1999	12.83	13.38	12.83	13.17
1129	NYSE	DRI	Wed, Nov 3, 1999	12.75	13.17	12.75	12.79
1128	NYSE	DRI	Tue, Nov 2, 1999	12.63	12.92	12.63	12.75
1127	NYSE	DRI	Mon, Nov 1, 1999	12.88	12.88	12.54	12.54
1126	NYSE	DRI	Fri, Oct 29, 1999	12.50	12.71	12.42	12.71
1125	NYSE	DRI	Thu, Oct 28, 1999	12.29	12.58	12.29	12.46
1124	NYSE	DRI	Wed, Oct 27, 1999	12.17	12.42	12.13	12.25
1123	NYSE	DRI	Tue, Oct 26, 1999	12.21	12.33	12.04	12.08
1122	NYSE	DRI	Mon, Oct 25, 1999	12.63	12.67	12.17	12.21
1121	NYSE	DRI	Fri, Oct 22, 1999	13.00	13.17	12.75	12.79
1120	NYSE	DRI	Thu, Oct 21, 1999	13.04	13.21	12.58	12.96
1119	NYSE	DRI	Wed, Oct 20, 1999	13.21	13.33	12.92	13.17
1118	NYSE	DRI	Tue, Oct 19, 1999	12.92	13.38	12.79	13.13
1117	NYSE	DRI	Mon, Oct 18, 1999	12.67	12.96	12.63	12.83
1116	NYSE	DRI	Fri, Oct 15, 1999	13.00	13.13	12.50	12.58
1115	NYSE	DRI	Thu, Oct 14, 1999	12.92	13.04	12.79	13.00
1114	NYSE	DRI	Wed, Oct 13, 1999	13.25	13.71	12.92	12.92
1113	NYSE	DRI	Tue, Oct 12, 1999	13.21	13.38	13.17	13.25
1112	NYSE	DRI	Mon, Oct 11, 1999	13.29	13.38	13.13	13.17
1111	NYSE	DRI	Fri, Oct 8, 1999	13.04	13.46	13.00	13.29
1110	NYSE	DRI	Thu, Oct 7, 1999	13.54	13.54	13.21	13.21
1109	NYSE	DRI	Wed, Oct 6, 1999	13.04	13.75	13.04	13.54
1108	NYSE	DRI	Tue, Oct 5, 1999	13.29	13.50	13.04	13.17
1107	NYSE	DRI	Mon, Oct 4, 1999	12.92	13.33	12.92	13.29
1106	NYSE	DRI	Fri, Oct 1, 1999	13.04	13.04	12.67	12.83
1105	NYSE	DRI	Thu, Sep 30, 1999	12.42	13.21	12.42	13.04
1104	NYSE	DRI	Wed, Sep 29, 1999	12.42	13.04	12.38	12.42
1103	NYSE	DRI	Tue, Sep 28, 1999	12.58	12.58	12.25	12.42
1102	NYSE	DRI	Mon, Sep 27, 1999	12.79	12.92	12.58	12.58
1101	NYSE	DRI	Fri, Sep 24, 1999	12.33	12.67	12.33	12.54
1100	NYSE	DRI	Thu, Sep 23, 1999	11.96	12.42	11.88	12.17
1099	NYSE	DRI	Wed, Sep 22, 1999	12.13	12.13	11.71	12.00
1098	NYSE	DRI	Tue, Sep 21, 1999	11.96	12.46	11.96	12.08
1097	NYSE	DRI	Mon, Sep 20, 1999	12.33	12.38	11.96	12.04
1096	NYSE	DRI	Fri, Sep 17, 1999	12.04	12.71	12.04	12.33
1095	NYSE	DRI	Thu, Sep 16, 1999	12.67	12.67	11.92	12.04
1094	NYSE	DRI	Wed, Sep 15, 1999	12.67	12.92	12.46	12.71
1093	NYSE	DRI	Tue, Sep 14, 1999	11.71	12.42	11.58	12.25
1092	NYSE	DRI	Mon, Sep 13, 1999	11.71	11.92	11.58	11.75
1091	NYSE	DRI	Fri, Sep 10, 1999	11.21	11.96	11.17	11.92
1090	NYSE	DRI	Thu, Sep 9, 1999	11.17	11.33	11.08	11.17
1089	NYSE	DRI	Wed, Sep 8, 1999	11.33	11.54	11.17	11.29
1088	NYSE	DRI	Tue, Sep 7, 1999	11.33	11.67	11.25	11.33
1087	NYSE	DRI	Fri, Sep 3, 1999	11.42	12.04	11.25	11.33
1086	NYSE	DRI	Thu, Sep 2, 1999	11.21	11.46	10.92	11.42
1085	NYSE	DRI	Wed, Sep 1, 1999	10.67	11.38	10.67	11.21
1084	NYSE	DRI	Tue, Aug 31, 1999	11.21	11.46	10.42	10.42
1083	NYSE	DRI	Mon, Aug 30, 1999	11.83	11.83	11.29	11.38
1082	NYSE	DRI	Fri, Aug 27, 1999	11.88	11.92	11.75	11.83
1081	NYSE	DRI	Thu, Aug 26, 1999	11.96	12.04	11.75	11.92
1080	NYSE	DRI	Wed, Aug 25, 1999	12.00	12.17	11.83	12.00
1079	NYSE	DRI	Tue, Aug 24, 1999	12.42	12.46	11.96	12.00
1078	NYSE	DRI	Mon, Aug 23, 1999	12.42	12.71	12.25	12.54
1077	NYSE	DRI	Fri, Aug 20, 1999	12.46	12.50	12.29	12.46
1076	NYSE	DRI	Thu, Aug 19, 1999	11.96	12.50	11.96	12.38
1075	NYSE	DRI	Wed, Aug 18, 1999	12.17	12.25	11.92	12.13
1074	NYSE	DRI	Tue, Aug 17, 1999	12.38	12.46	12.00	12.33
1073	NYSE	DRI	Mon, Aug 16, 1999	12.71	12.71	12.33	12.38
1072	NYSE	DRI	Fri, Aug 13, 1999	12.67	12.92	12.67	12.71
1071	NYSE	DRI	Thu, Aug 12, 1999	13.04	13.04	12.63	12.63
1070	NYSE	DRI	Wed, Aug 11, 1999	12.58	13.13	12.58	13.13
1069	NYSE	DRI	Tue, Aug 10, 1999	12.83	12.88	12.50	12.58
1068	NYSE	DRI	Mon, Aug 9, 1999	13.08	13.17	12.67	12.83
1067	NYSE	DRI	Fri, Aug 6, 1999	13.29	13.46	13.21	13.25
1066	NYSE	DRI	Thu, Aug 5, 1999	13.46	13.58	13.42	13.46
1065	NYSE	DRI	Wed, Aug 4, 1999	13.54	13.83	13.50	13.63
1064	NYSE	DRI	Tue, Aug 3, 1999	13.17	13.71	13.17	13.38
1063	NYSE	DRI	Mon, Aug 2, 1999	14.58	14.58	13.33	13.67
1062	NYSE	DRI	Fri, Jul 30, 1999	14.38	14.67	14.21	14.54
1061	NYSE	DRI	Thu, Jul 29, 1999	14.25	14.38	14.17	14.38
1060	NYSE	DRI	Wed, Jul 28, 1999	14.33	14.50	14.29	14.42
1059	NYSE	DRI	Tue, Jul 27, 1999	14.13	14.46	14.04	14.42
1058	NYSE	DRI	Mon, Jul 26, 1999	13.96	14.33	13.96	14.08
1057	NYSE	DRI	Fri, Jul 23, 1999	13.83	14.17	13.83	14.08
1056	NYSE	DRI	Thu, Jul 22, 1999	14.42	14.54	14.00	14.00
1055	NYSE	DRI	Wed, Jul 21, 1999	14.63	14.67	14.50	14.50
1054	NYSE	DRI	Tue, Jul 20, 1999	14.79	14.96	14.50	14.63
1053	NYSE	DRI	Mon, Jul 19, 1999	14.92	15.08	14.71	14.79
1052	NYSE	DRI	Fri, Jul 16, 1999	14.71	15.13	14.67	15.00
1051	NYSE	DRI	Thu, Jul 15, 1999	14.58	14.75	14.38	14.75
1050	NYSE	DRI	Wed, Jul 14, 1999	14.25	14.63	14.13	14.58
1049	NYSE	DRI	Tue, Jul 13, 1999	14.38	14.46	14.17	14.25
1048	NYSE	DRI	Mon, Jul 12, 1999	14.71	15.00	14.29	14.33
1047	NYSE	DRI	Fri, Jul 9, 1999	14.50	14.88	14.50	14.79
1046	NYSE	DRI	Thu, Jul 8, 1999	14.54	14.54	14.38	14.50
1045	NYSE	DRI	Wed, Jul 7, 1999	14.50	14.58	14.33	14.54
1044	NYSE	DRI	Tue, Jul 6, 1999	14.50	14.63	14.38	14.46
1043	NYSE	DRI	Fri, Jul 2, 1999	14.67	14.67	14.54	14.58
1042	NYSE	DRI	Thu, Jul 1, 1999	14.54	14.71	14.54	14.67
1041	NYSE	DRI	Wed, Jun 30, 1999	14.92	15.04	14.54	14.54
1040	NYSE	DRI	Tue, Jun 29, 1999	14.58	15.00	14.58	14.88
1039	NYSE	DRI	Mon, Jun 28, 1999	14.29	14.96	14.29	14.67
1038	NYSE	DRI	Fri, Jun 25, 1999	14.17	14.50	14.17	14.33
1037	NYSE	DRI	Thu, Jun 24, 1999	14.29	14.29	14.00	14.13
1036	NYSE	DRI	Wed, Jun 23, 1999	14.79	15.00	14.25	14.25
1035	NYSE	DRI	Tue, Jun 22, 1999	14.75	14.75	14.50	14.71
1034	NYSE	DRI	Mon, Jun 21, 1999	14.83	15.17	14.79	14.92
1033	NYSE	DRI	Fri, Jun 18, 1999	14.67	14.83	14.46	14.83
1032	NYSE	DRI	Thu, Jun 17, 1999	14.79	14.79	14.21	14.42
1031	NYSE	DRI	Wed, Jun 16, 1999	14.92	15.17	14.88	14.92
1030	NYSE	DRI	Tue, Jun 15, 1999	14.96	15.25	14.83	14.83
1029	NYSE	DRI	Mon, Jun 14, 1999	15.17	15.38	14.79	14.96
1028	NYSE	DRI	Fri, Jun 11, 1999	14.67	15.21	14.67	15.21
1027	NYSE	DRI	Thu, Jun 10, 1999	14.58	14.71	14.21	14.67
1026	NYSE	DRI	Wed, Jun 9, 1999	14.71	15.04	14.58	14.75
1025	NYSE	DRI	Tue, Jun 8, 1999	15.00	15.13	14.83	14.88
1024	NYSE	DRI	Mon, Jun 7, 1999	14.75	15.13	14.71	15.00
1023	NYSE	DRI	Fri, Jun 4, 1999	14.33	15.21	14.33	14.83
1022	NYSE	DRI	Thu, Jun 3, 1999	14.08	14.46	14.04	14.38
1021	NYSE	DRI	Wed, Jun 2, 1999	14.17	14.21	13.88	14.00
1020	NYSE	DRI	Tue, Jun 1, 1999	14.17	14.21	13.67	14.17
1019	NYSE	DRI	Fri, May 28, 1999	13.96	14.21	13.96	14.21
1018	NYSE	DRI	Thu, May 27, 1999	14.17	14.29	13.88	13.96
1017	NYSE	DRI	Wed, May 26, 1999	14.25	14.50	14.04	14.33
1016	NYSE	DRI	Tue, May 25, 1999	14.25	14.96	14.21	14.25
1015	NYSE	DRI	Mon, May 24, 1999	14.75	14.96	14.21	14.21
1014	NYSE	DRI	Fri, May 21, 1999	14.83	15.08	14.75	14.83
1013	NYSE	DRI	Thu, May 20, 1999	14.83	15.21	14.83	14.88
1012	NYSE	DRI	Wed, May 19, 1999	14.83	15.04	14.75	14.92
1011	NYSE	DRI	Tue, May 18, 1999	14.83	14.88	14.54	14.67
1010	NYSE	DRI	Mon, May 17, 1999	15.00	15.08	14.83	14.83
1009	NYSE	DRI	Fri, May 14, 1999	14.79	15.08	14.75	15.08
1008	NYSE	DRI	Thu, May 13, 1999	15.25	15.29	14.67	14.96
1007	NYSE	DRI	Wed, May 12, 1999	15.13	15.58	14.83	15.17
1006	NYSE	DRI	Tue, May 11, 1999	14.96	15.25	14.88	15.21
1005	NYSE	DRI	Mon, May 10, 1999	14.79	15.00	14.71	14.96
1004	NYSE	DRI	Fri, May 7, 1999	15.21	15.29	14.75	14.96
1003	NYSE	DRI	Thu, May 6, 1999	15.00	15.21	14.92	15.21
1002	NYSE	DRI	Wed, May 5, 1999	15.33	15.58	14.92	15.04
1001	NYSE	DRI	Tue, May 4, 1999	15.33	15.46	14.88	15.33
1000	NYSE	DRI	Mon, May 3, 1999	14.71	15.50	14.67	15.50
999	NYSE	DRI	Fri, Apr 30, 1999	14.29	15.00	14.29	14.88
998	NYSE	DRI	Thu, Apr 29, 1999	15.08	15.29	14.29	14.29
997	NYSE	DRI	Wed, Apr 28, 1999	15.13	15.17	14.96	15.04
996	NYSE	DRI	Tue, Apr 27, 1999	14.67	15.25	14.67	15.13
995	NYSE	DRI	Mon, Apr 26, 1999	14.63	14.83	14.54	14.71
994	NYSE	DRI	Fri, Apr 23, 1999	14.25	14.71	14.08	14.67
993	NYSE	DRI	Thu, Apr 22, 1999	14.13	14.21	14.00	14.21
992	NYSE	DRI	Wed, Apr 21, 1999	14.08	14.13	14.00	14.13
991	NYSE	DRI	Tue, Apr 20, 1999	13.92	14.13	13.88	14.08
990	NYSE	DRI	Mon, Apr 19, 1999	13.92	14.25	13.83	14.00
989	NYSE	DRI	Fri, Apr 16, 1999	13.96	14.04	13.83	13.83
988	NYSE	DRI	Thu, Apr 15, 1999	13.92	14.13	13.67	13.92
987	NYSE	DRI	Wed, Apr 14, 1999	13.58	14.00	13.54	13.88
986	NYSE	DRI	Tue, Apr 13, 1999	13.63	13.83	13.58	13.58
985	NYSE	DRI	Mon, Apr 12, 1999	13.63	13.75	13.50	13.63
984	NYSE	DRI	Fri, Apr 9, 1999	13.58	13.83	13.46	13.63
983	NYSE	DRI	Thu, Apr 8, 1999	13.79	13.88	13.54	13.71
982	NYSE	DRI	Wed, Apr 7, 1999	14.00	14.33	13.83	13.88
981	NYSE	DRI	Tue, Apr 6, 1999	14.38	14.46	14.00	14.04
980	NYSE	DRI	Mon, Apr 5, 1999	14.29	14.54	13.75	14.50
979	NYSE	DRI	Thu, Apr 1, 1999	13.83	14.58	13.79	14.17
978	NYSE	DRI	Wed, Mar 31, 1999	13.58	13.83	13.50	13.75
977	NYSE	DRI	Tue, Mar 30, 1999	13.96	14.13	13.42	13.50
976	NYSE	DRI	Mon, Mar 29, 1999	13.71	14.75	13.67	14.54
975	NYSE	DRI	Fri, Mar 26, 1999	13.75	13.79	13.54	13.71
974	NYSE	DRI	Thu, Mar 25, 1999	13.83	13.92	13.50	13.92
973	NYSE	DRI	Wed, Mar 24, 1999	13.33	13.75	13.21	13.54
972	NYSE	DRI	Tue, Mar 23, 1999	13.92	14.08	13.25	13.38
971	NYSE	DRI	Mon, Mar 22, 1999	14.38	14.38	13.96	14.00
970	NYSE	DRI	Fri, Mar 19, 1999	14.67	14.67	14.25	14.38
969	NYSE	DRI	Thu, Mar 18, 1999	14.63	14.67	14.38	14.42
968	NYSE	DRI	Wed, Mar 17, 1999	14.58	14.83	14.50	14.58
967	NYSE	DRI	Tue, Mar 16, 1999	14.63	14.63	14.38	14.54
966	NYSE	DRI	Mon, Mar 15, 1999	14.58	14.63	14.50	14.63
965	NYSE	DRI	Fri, Mar 12, 1999	14.63	14.92	14.50	14.67
964	NYSE	DRI	Thu, Mar 11, 1999	14.08	14.56	14.04	14.50
963	NYSE	DRI	Wed, Mar 10, 1999	14.17	14.46	13.96	14.00
962	NYSE	DRI	Tue, Mar 9, 1999	14.17	14.21	14.04	14.17
961	NYSE	DRI	Mon, Mar 8, 1999	14.17	14.25	14.00	14.13
960	NYSE	DRI	Fri, Mar 5, 1999	14.38	14.42	13.88	14.13
959	NYSE	DRI	Thu, Mar 4, 1999	14.58	14.83	14.00	14.46
958	NYSE	DRI	Wed, Mar 3, 1999	14.67	14.75	14.00	14.58
957	NYSE	DRI	Tue, Mar 2, 1999	15.04	15.04	14.54	14.67
956	NYSE	DRI	Mon, Mar 1, 1999	14.67	15.46	14.46	15.04
955	NYSE	DRI	Fri, Feb 26, 1999	14.96	15.00	14.42	14.67
954	NYSE	DRI	Thu, Feb 25, 1999	14.79	14.96	14.67	14.96
953	NYSE	DRI	Wed, Feb 24, 1999	14.96	15.50	14.63	14.67
952	NYSE	DRI	Tue, Feb 23, 1999	14.46	15.08	14.46	14.96
951	NYSE	DRI	Mon, Feb 22, 1999	14.00	14.67	14.00	14.46
950	NYSE	DRI	Fri, Feb 19, 1999	13.96	14.08	13.94	14.04
949	NYSE	DRI	Thu, Feb 18, 1999	13.58	14.17	13.58	13.92
948	NYSE	DRI	Wed, Feb 17, 1999	13.75	13.96	13.54	13.54
947	NYSE	DRI	Tue, Feb 16, 1999	13.17	13.83	13.17	13.83
946	NYSE	DRI	Fri, Feb 12, 1999	13.67	13.67	13.13	13.13
945	NYSE	DRI	Thu, Feb 11, 1999	13.17	14.00	13.17	13.83
944	NYSE	DRI	Wed, Feb 10, 1999	12.46	13.33	12.46	13.25
943	NYSE	DRI	Tue, Feb 9, 1999	12.46	12.75	12.46	12.46
942	NYSE	DRI	Mon, Feb 8, 1999	12.29	12.50	12.29	12.50
941	NYSE	DRI	Fri, Feb 5, 1999	12.33	12.42	12.29	12.33
940	NYSE	DRI	Thu, Feb 4, 1999	12.42	12.50	12.33	12.33
939	NYSE	DRI	Wed, Feb 3, 1999	12.38	12.54	12.38	12.42
938	NYSE	DRI	Tue, Feb 2, 1999	12.33	12.46	12.33	12.42
937	NYSE	DRI	Mon, Feb 1, 1999	12.46	12.50	12.38	12.42
936	NYSE	DRI	Fri, Jan 29, 1999	12.46	12.54	12.33	12.50
935	NYSE	DRI	Thu, Jan 28, 1999	12.42	12.58	12.42	12.50
934	NYSE	DRI	Wed, Jan 27, 1999	12.29	12.46	12.29	12.38
933	NYSE	DRI	Tue, Jan 26, 1999	12.54	12.58	12.25	12.25
932	NYSE	DRI	Mon, Jan 25, 1999	12.33	12.67	12.33	12.63
931	NYSE	DRI	Fri, Jan 22, 1999	12.29	12.58	12.25	12.33
930	NYSE	DRI	Thu, Jan 21, 1999	12.50	12.63	12.38	12.42
929	NYSE	DRI	Wed, Jan 20, 1999	13.17	13.17	12.79	12.79
928	NYSE	DRI	Tue, Jan 19, 1999	12.50	13.21	12.38	13.21
927	NYSE	DRI	Fri, Jan 15, 1999	12.25	12.50	12.21	12.50
926	NYSE	DRI	Thu, Jan 14, 1999	12.21	12.21	12.04	12.21
925	NYSE	DRI	Wed, Jan 13, 1999	11.83	12.25	11.83	12.25
924	NYSE	DRI	Tue, Jan 12, 1999	11.96	12.08	11.88	12.00
923	NYSE	DRI	Mon, Jan 11, 1999	11.88	12.13	11.88	12.00
922	NYSE	DRI	Fri, Jan 8, 1999	12.00	12.00	11.83	11.92
921	NYSE	DRI	Thu, Jan 7, 1999	11.92	12.04	11.92	11.96
920	NYSE	DRI	Wed, Jan 6, 1999	11.96	12.04	11.96	12.04
919	NYSE	DRI	Tue, Jan 5, 1999	11.88	12.00	11.88	11.96
918	NYSE	DRI	Mon, Jan 4, 1999	11.96	12.13	11.83	11.92
917	NYSE	DRI	Thu, Dec 31, 1998	11.75	12.17	11.75	12.00
916	NYSE	DRI	Wed, Dec 30, 1998	11.79	12.00	11.71	11.75
915	NYSE	DRI	Tue, Dec 29, 1998	11.50	11.83	11.46	11.75
914	NYSE	DRI	Mon, Dec 28, 1998	11.79	11.88	11.33	11.38
913	NYSE	DRI	Thu, Dec 24, 1998	11.88	11.88	11.71	11.83
912	NYSE	DRI	Wed, Dec 23, 1998	12.00	12.00	11.54	11.83
911	NYSE	DRI	Tue, Dec 22, 1998	11.92	12.08	11.88	11.92
910	NYSE	DRI	Mon, Dec 21, 1998	11.96	12.17	11.92	12.17
909	NYSE	DRI	Fri, Dec 18, 1998	12.21	12.38	12.04	12.04
908	NYSE	DRI	Thu, Dec 17, 1998	11.88	12.63	11.88	12.25
907	NYSE	DRI	Wed, Dec 16, 1998	12.04	12.13	11.71	11.88
906	NYSE	DRI	Tue, Dec 15, 1998	12.25	12.33	11.88	12.00
905	NYSE	DRI	Mon, Dec 14, 1998	12.33	12.46	12.29	12.33
904	NYSE	DRI	Fri, Dec 11, 1998	12.29	12.42	12.21	12.42
903	NYSE	DRI	Thu, Dec 10, 1998	12.17	12.42	12.04	12.29
902	NYSE	DRI	Wed, Dec 9, 1998	11.63	12.00	11.58	12.00
901	NYSE	DRI	Tue, Dec 8, 1998	11.58	11.67	11.42	11.67
900	NYSE	DRI	Mon, Dec 7, 1998	11.29	11.67	11.29	11.63
899	NYSE	DRI	Fri, Dec 4, 1998	11.08	11.38	11.08	11.33
898	NYSE	DRI	Thu, Dec 3, 1998	11.21	11.42	11.04	11.04
897	NYSE	DRI	Wed, Dec 2, 1998	10.96	11.38	10.96	11.29
896	NYSE	DRI	Tue, Dec 1, 1998	10.50	10.92	10.50	10.79
895	NYSE	DRI	Mon, Nov 30, 1998	10.79	10.79	10.50	10.54
894	NYSE	DRI	Fri, Nov 27, 1998	10.71	10.75	10.67	10.75
893	NYSE	DRI	Wed, Nov 25, 1998	10.71	10.88	10.63	10.75
892	NYSE	DRI	Tue, Nov 24, 1998	10.83	10.96	10.67	10.75
891	NYSE	DRI	Mon, Nov 23, 1998	10.88	11.00	10.79	10.83
890	NYSE	DRI	Fri, Nov 20, 1998	10.92	10.92	10.75	10.79
889	NYSE	DRI	Thu, Nov 19, 1998	10.92	10.92	10.75	10.79
888	NYSE	DRI	Wed, Nov 18, 1998	11.00	11.04	10.88	10.92
887	NYSE	DRI	Tue, Nov 17, 1998	11.08	11.17	10.96	11.08
886	NYSE	DRI	Mon, Nov 16, 1998	11.04	11.08	10.88	11.00
885	NYSE	DRI	Fri, Nov 13, 1998	11.00	11.13	10.96	10.96
884	NYSE	DRI	Thu, Nov 12, 1998	11.00	11.21	11.00	11.04
883	NYSE	DRI	Wed, Nov 11, 1998	11.17	11.21	10.92	11.04
882	NYSE	DRI	Tue, Nov 10, 1998	11.25	11.29	11.04	11.21
881	NYSE	DRI	Mon, Nov 9, 1998	11.21	11.25	11.04	11.21
880	NYSE	DRI	Fri, Nov 6, 1998	11.21	11.29	11.17	11.25
879	NYSE	DRI	Thu, Nov 5, 1998	11.13	11.25	10.96	11.17
878	NYSE	DRI	Wed, Nov 4, 1998	11.50	11.50	11.08	11.08
877	NYSE	DRI	Tue, Nov 3, 1998	11.33	11.54	11.33	11.50
876	NYSE	DRI	Mon, Nov 2, 1998	11.13	11.38	11.04	11.33
875	NYSE	DRI	Fri, Oct 30, 1998	11.17	11.25	11.00	11.00
874	NYSE	DRI	Thu, Oct 29, 1998	11.00	11.25	11.00	11.21
873	NYSE	DRI	Wed, Oct 28, 1998	10.75	11.04	10.75	11.04
872	NYSE	DRI	Tue, Oct 27, 1998	10.75	10.88	10.75	10.83
871	NYSE	DRI	Mon, Oct 26, 1998	10.63	10.79	10.46	10.75
870	NYSE	DRI	Fri, Oct 23, 1998	10.63	10.71	10.63	10.67
869	NYSE	DRI	Thu, Oct 22, 1998	10.67	10.75	10.63	10.71
868	NYSE	DRI	Wed, Oct 21, 1998	10.67	10.79	10.63	10.75
867	NYSE	DRI	Tue, Oct 20, 1998	10.50	10.79	10.42	10.71
866	NYSE	DRI	Mon, Oct 19, 1998	10.08	10.38	10.00	10.38
865	NYSE	DRI	Fri, Oct 16, 1998	10.00	10.25	10.00	10.17
864	NYSE	DRI	Thu, Oct 15, 1998	9.79	10.25	9.79	10.17
863	NYSE	DRI	Wed, Oct 14, 1998	9.88	9.96	9.67	9.83
862	NYSE	DRI	Tue, Oct 13, 1998	9.75	9.83	9.58	9.79
861	NYSE	DRI	Mon, Oct 12, 1998	9.50	9.71	9.50	9.71
860	NYSE	DRI	Fri, Oct 9, 1998	9.83	9.88	9.46	9.54
859	NYSE	DRI	Thu, Oct 8, 1998	10.04	10.04	9.75	9.92
858	NYSE	DRI	Wed, Oct 7, 1998	10.38	10.46	10.21	10.21
857	NYSE	DRI	Tue, Oct 6, 1998	10.50	10.67	10.42	10.46
856	NYSE	DRI	Mon, Oct 5, 1998	10.58	10.58	10.38	10.46
855	NYSE	DRI	Fri, Oct 2, 1998	10.67	10.71	10.46	10.54
854	NYSE	DRI	Thu, Oct 1, 1998	10.58	10.67	10.46	10.67
853	NYSE	DRI	Wed, Sep 30, 1998	10.63	10.67	10.58	10.67
852	NYSE	DRI	Tue, Sep 29, 1998	10.50	10.71	10.46	10.67
851	NYSE	DRI	Mon, Sep 28, 1998	11.17	11.17	10.38	10.46
850	NYSE	DRI	Fri, Sep 25, 1998	11.54	11.54	11.13	11.13
849	NYSE	DRI	Thu, Sep 24, 1998	11.58	11.71	11.50	11.71
848	NYSE	DRI	Wed, Sep 23, 1998	10.92	11.67	10.92	11.58
847	NYSE	DRI	Tue, Sep 22, 1998	10.83	11.04	10.75	10.96
846	NYSE	DRI	Mon, Sep 21, 1998	10.88	10.88	10.58	10.83
845	NYSE	DRI	Fri, Sep 18, 1998	10.88	11.25	10.88	11.04
844	NYSE	DRI	Thu, Sep 17, 1998	10.63	10.96	10.50	10.96
843	NYSE	DRI	Wed, Sep 16, 1998	10.67	10.83	10.58	10.71
842	NYSE	DRI	Tue, Sep 15, 1998	10.46	10.58	10.38	10.50
841	NYSE	DRI	Mon, Sep 14, 1998	10.58	10.67	10.38	10.50
840	NYSE	DRI	Fri, Sep 11, 1998	10.50	10.54	10.29	10.42
839	NYSE	DRI	Thu, Sep 10, 1998	10.79	10.79	10.42	10.54
838	NYSE	DRI	Wed, Sep 9, 1998	10.79	11.00	10.67	10.88
837	NYSE	DRI	Tue, Sep 8, 1998	10.75	10.79	10.46	10.79
836	NYSE	DRI	Fri, Sep 4, 1998	10.21	10.54	10.21	10.54
835	NYSE	DRI	Thu, Sep 3, 1998	10.42	10.50	10.13	10.25
834	NYSE	DRI	Wed, Sep 2, 1998	10.46	10.50	10.29	10.50
833	NYSE	DRI	Tue, Sep 1, 1998	10.33	10.54	10.29	10.42
832	NYSE	DRI	Mon, Aug 31, 1998	10.33	11.00	10.33	10.33
831	NYSE	DRI	Fri, Aug 28, 1998	10.63	10.83	10.25	10.33
830	NYSE	DRI	Thu, Aug 27, 1998	10.83	11.13	10.63	10.63
829	NYSE	DRI	Wed, Aug 26, 1998	11.04	11.13	10.79	10.92
828	NYSE	DRI	Tue, Aug 25, 1998	10.88	11.21	10.88	11.17
827	NYSE	DRI	Mon, Aug 24, 1998	11.13	11.25	10.75	10.79
826	NYSE	DRI	Fri, Aug 21, 1998	11.08	11.13	10.88	10.96
825	NYSE	DRI	Thu, Aug 20, 1998	11.04	11.17	11.00	11.17
824	NYSE	DRI	Wed, Aug 19, 1998	11.00	11.08	10.96	10.96
823	NYSE	DRI	Tue, Aug 18, 1998	11.04	11.17	10.92	10.96
822	NYSE	DRI	Mon, Aug 17, 1998	10.88	11.13	10.88	11.13
821	NYSE	DRI	Fri, Aug 14, 1998	11.08	11.17	10.79	10.96
820	NYSE	DRI	Thu, Aug 13, 1998	11.17	11.17	10.83	10.83
819	NYSE	DRI	Wed, Aug 12, 1998	11.00	11.50	10.96	11.08
818	NYSE	DRI	Tue, Aug 11, 1998	10.83	11.17	10.46	10.67
817	NYSE	DRI	Mon, Aug 10, 1998	11.50	11.67	11.38	11.50
816	NYSE	DRI	Fri, Aug 7, 1998	11.42	11.67	11.38	11.58
815	NYSE	DRI	Thu, Aug 6, 1998	11.33	11.63	11.33	11.42
814	NYSE	DRI	Wed, Aug 5, 1998	11.25	11.42	11.13	11.38
813	NYSE	DRI	Tue, Aug 4, 1998	11.83	12.00	11.21	11.21
812	NYSE	DRI	Mon, Aug 3, 1998	11.46	11.92	11.42	11.67
811	NYSE	DRI	Fri, Jul 31, 1998	11.33	11.54	11.33	11.54
810	NYSE	DRI	Thu, Jul 30, 1998	11.04	11.42	11.00	11.42
809	NYSE	DRI	Wed, Jul 29, 1998	11.29	11.33	10.92	10.92
808	NYSE	DRI	Tue, Jul 28, 1998	11.46	11.46	11.21	11.25
807	NYSE	DRI	Mon, Jul 27, 1998	11.38	11.46	11.21	11.29
806	NYSE	DRI	Fri, Jul 24, 1998	11.46	11.46	11.38	11.46
805	NYSE	DRI	Thu, Jul 23, 1998	11.50	11.54	11.38	11.46
804	NYSE	DRI	Wed, Jul 22, 1998	11.42	11.50	11.38	11.46
803	NYSE	DRI	Tue, Jul 21, 1998	11.58	11.71	11.38	11.42
802	NYSE	DRI	Mon, Jul 20, 1998	11.50	11.63	11.50	11.54
801	NYSE	DRI	Fri, Jul 17, 1998	11.67	11.67	11.58	11.58
800	NYSE	DRI	Thu, Jul 16, 1998	11.54	11.67	11.50	11.67
799	NYSE	DRI	Wed, Jul 15, 1998	11.79	11.83	11.63	11.63
798	NYSE	DRI	Tue, Jul 14, 1998	11.79	11.92	11.71	11.92
797	NYSE	DRI	Mon, Jul 13, 1998	11.96	11.96	11.83	11.83
796	NYSE	DRI	Fri, Jul 10, 1998	11.46	11.96	11.46	11.96
795	NYSE	DRI	Thu, Jul 9, 1998	11.38	11.58	11.33	11.46
794	NYSE	DRI	Wed, Jul 8, 1998	11.38	11.42	11.29	11.38
793	NYSE	DRI	Tue, Jul 7, 1998	11.42	11.46	11.21	11.21
792	NYSE	DRI	Mon, Jul 6, 1998	11.08	11.33	11.04	11.33
791	NYSE	DRI	Thu, Jul 2, 1998	11.08	11.13	11.00	11.08
790	NYSE	DRI	Wed, Jul 1, 1998	10.58	11.04	10.58	11.04
789	NYSE	DRI	Tue, Jun 30, 1998	10.75	10.88	10.54	10.58
788	NYSE	DRI	Mon, Jun 29, 1998	10.67	10.79	10.63	10.71
787	NYSE	DRI	Fri, Jun 26, 1998	10.75	10.75	10.63	10.63
786	NYSE	DRI	Thu, Jun 25, 1998	10.71	10.75	10.58	10.63
785	NYSE	DRI	Wed, Jun 24, 1998	10.79	10.96	10.54	10.75
784	NYSE	DRI	Tue, Jun 23, 1998	10.63	10.71	10.17	10.46
783	NYSE	DRI	Mon, Jun 22, 1998	10.75	10.88	10.50	10.71
782	NYSE	DRI	Fri, Jun 19, 1998	10.46	10.88	10.42	10.88
781	NYSE	DRI	Thu, Jun 18, 1998	10.29	10.50	10.21	10.42
780	NYSE	DRI	Wed, Jun 17, 1998	10.21	10.29	10.21	10.29
779	NYSE	DRI	Tue, Jun 16, 1998	10.13	10.29	10.13	10.21
778	NYSE	DRI	Mon, Jun 15, 1998	10.29	10.50	10.08	10.13
777	NYSE	DRI	Fri, Jun 12, 1998	10.21	10.29	10.08	10.29
776	NYSE	DRI	Thu, Jun 11, 1998	10.25	10.29	10.17	10.21
775	NYSE	DRI	Wed, Jun 10, 1998	10.50	10.54	10.29	10.29
774	NYSE	DRI	Tue, Jun 9, 1998	10.58	10.63	10.54	10.54
773	NYSE	DRI	Mon, Jun 8, 1998	10.71	10.75	10.58	10.58
772	NYSE	DRI	Fri, Jun 5, 1998	10.67	10.79	10.63	10.79
771	NYSE	DRI	Thu, Jun 4, 1998	10.54	10.67	10.54	10.67
770	NYSE	DRI	Wed, Jun 3, 1998	10.54	10.67	10.54	10.54
769	NYSE	DRI	Tue, Jun 2, 1998	10.42	10.67	10.42	10.50
768	NYSE	DRI	Mon, Jun 1, 1998	10.29	10.54	10.29	10.46
767	NYSE	DRI	Fri, May 29, 1998	10.33	10.50	10.29	10.29
766	NYSE	DRI	Thu, May 28, 1998	9.83	10.21	9.79	10.17
765	NYSE	DRI	Wed, May 27, 1998	9.75	9.96	9.54	9.83
764	NYSE	DRI	Tue, May 26, 1998	9.96	10.00	9.71	9.75
763	NYSE	DRI	Fri, May 22, 1998	10.04	10.13	9.96	10.00
762	NYSE	DRI	Thu, May 21, 1998	10.25	10.29	10.04	10.08
761	NYSE	DRI	Wed, May 20, 1998	10.13	10.21	10.13	10.21
760	NYSE	DRI	Tue, May 19, 1998	10.13	10.25	10.04	10.21
759	NYSE	DRI	Mon, May 18, 1998	10.08	10.33	10.04	10.08
758	NYSE	DRI	Fri, May 15, 1998	10.42	10.42	10.08	10.08
757	NYSE	DRI	Thu, May 14, 1998	10.08	10.42	10.04	10.42
756	NYSE	DRI	Wed, May 13, 1998	10.29	10.46	10.04	10.17
755	NYSE	DRI	Tue, May 12, 1998	10.21	10.42	10.17	10.29
754	NYSE	DRI	Mon, May 11, 1998	10.50	10.50	10.17	10.17
753	NYSE	DRI	Fri, May 8, 1998	10.58	10.65	10.50	10.50
752	NYSE	DRI	Thu, May 7, 1998	10.79	10.79	10.58	10.63
751	NYSE	DRI	Wed, May 6, 1998	10.63	10.83	10.58	10.79
750	NYSE	DRI	Tue, May 5, 1998	10.50	10.67	10.46	10.58
749	NYSE	DRI	Mon, May 4, 1998	10.63	10.79	10.58	10.58
748	NYSE	DRI	Fri, May 1, 1998	10.67	10.71	10.63	10.63
747	NYSE	DRI	Thu, Apr 30, 1998	10.71	10.75	10.58	10.67
746	NYSE	DRI	Wed, Apr 29, 1998	10.46	10.58	10.46	10.54
745	NYSE	DRI	Tue, Apr 28, 1998	10.50	10.67	10.33	10.46
744	NYSE	DRI	Mon, Apr 27, 1998	10.00	10.29	10.00	10.25
743	NYSE	DRI	Fri, Apr 24, 1998	10.88	10.92	10.25	10.25
742	NYSE	DRI	Thu, Apr 23, 1998	11.00	11.21	10.92	10.92
741	NYSE	DRI	Wed, Apr 22, 1998	10.83	11.08	10.75	11.04
740	NYSE	DRI	Tue, Apr 21, 1998	10.92	10.96	10.67	10.92
739	NYSE	DRI	Mon, Apr 20, 1998	11.25	11.29	10.92	10.96
738	NYSE	DRI	Fri, Apr 17, 1998	11.46	11.46	11.25	11.33
737	NYSE	DRI	Thu, Apr 16, 1998	11.50	11.50	10.83	11.33
736	NYSE	DRI	Wed, Apr 15, 1998	11.46	12.08	11.38	11.79
735	NYSE	DRI	Tue, Apr 14, 1998	11.17	11.50	11.08	11.50
734	NYSE	DRI	Mon, Apr 13, 1998	11.25	11.25	10.83	11.21
733	NYSE	DRI	Thu, Apr 9, 1998	10.71	11.25	10.67	11.17
732	NYSE	DRI	Wed, Apr 8, 1998	10.67	10.83	10.67	10.71
731	NYSE	DRI	Tue, Apr 7, 1998	10.50	10.75	10.38	10.58
730	NYSE	DRI	Mon, Apr 6, 1998	10.63	10.67	10.46	10.58
729	NYSE	DRI	Fri, Apr 3, 1998	10.29	10.79	10.25	10.67
728	NYSE	DRI	Thu, Apr 2, 1998	10.25	10.25	10.17	10.25
727	NYSE	DRI	Wed, Apr 1, 1998	10.33	10.42	10.25	10.33
726	NYSE	DRI	Tue, Mar 31, 1998	10.17	10.58	10.17	10.38
725	NYSE	DRI	Mon, Mar 30, 1998	10.25	10.58	10.25	10.38
724	NYSE	DRI	Fri, Mar 27, 1998	11.00	11.04	10.17	10.33
723	NYSE	DRI	Thu, Mar 26, 1998	9.50	10.17	9.46	10.08
722	NYSE	DRI	Wed, Mar 25, 1998	9.83	9.88	9.33	9.67
721	NYSE	DRI	Tue, Mar 24, 1998	9.75	10.13	9.75	10.04
720	NYSE	DRI	Mon, Mar 23, 1998	9.71	9.88	9.54	9.75
719	NYSE	DRI	Fri, Mar 20, 1998	9.92	10.00	9.75	9.79
718	NYSE	DRI	Thu, Mar 19, 1998	9.33	9.50	9.33	9.46
717	NYSE	DRI	Wed, Mar 18, 1998	9.29	9.46	9.29	9.38
716	NYSE	DRI	Tue, Mar 17, 1998	9.25	9.38	9.25	9.33
715	NYSE	DRI	Mon, Mar 16, 1998	9.29	9.33	9.25	9.25
714	NYSE	DRI	Fri, Mar 13, 1998	9.25	9.33	9.21	9.25
713	NYSE	DRI	Thu, Mar 12, 1998	9.25	9.38	9.21	9.29
712	NYSE	DRI	Wed, Mar 11, 1998	9.38	9.38	9.29	9.29
711	NYSE	DRI	Tue, Mar 10, 1998	9.25	9.42	9.25	9.42
710	NYSE	DRI	Mon, Mar 9, 1998	9.13	9.25	9.08	9.25
709	NYSE	DRI	Fri, Mar 6, 1998	8.83	9.08	8.83	9.04
708	NYSE	DRI	Thu, Mar 5, 1998	8.96	9.00	8.75	8.83
707	NYSE	DRI	Wed, Mar 4, 1998	8.92	9.04	8.83	9.04
706	NYSE	DRI	Tue, Mar 3, 1998	9.08	9.08	8.92	8.92
705	NYSE	DRI	Mon, Mar 2, 1998	9.00	9.08	9.00	9.08
704	NYSE	DRI	Fri, Feb 27, 1998	8.96	9.04	8.96	9.00
703	NYSE	DRI	Thu, Feb 26, 1998	8.88	9.04	8.88	9.00
702	NYSE	DRI	Wed, Feb 25, 1998	8.83	8.96	8.83	8.92
701	NYSE	DRI	Tue, Feb 24, 1998	8.88	8.96	8.67	8.83
700	NYSE	DRI	Mon, Feb 23, 1998	8.96	8.96	8.88	8.92
699	NYSE	DRI	Fri, Feb 20, 1998	8.88	8.96	8.83	8.96
698	NYSE	DRI	Thu, Feb 19, 1998	8.83	8.92	8.83	8.88
697	NYSE	DRI	Wed, Feb 18, 1998	8.75	8.92	8.75	8.83
696	NYSE	DRI	Tue, Feb 17, 1998	8.92	8.96	8.75	8.79
695	NYSE	DRI	Fri, Feb 13, 1998	8.79	8.88	8.71	8.83
694	NYSE	DRI	Thu, Feb 12, 1998	8.88	8.88	8.63	8.79
693	NYSE	DRI	Wed, Feb 11, 1998	8.71	8.88	8.71	8.88
692	NYSE	DRI	Tue, Feb 10, 1998	8.75	8.79	8.71	8.75
691	NYSE	DRI	Mon, Feb 9, 1998	8.75	8.83	8.71	8.83
690	NYSE	DRI	Fri, Feb 6, 1998	8.83	8.88	8.71	8.75
689	NYSE	DRI	Thu, Feb 5, 1998	8.75	8.88	8.75	8.88
688	NYSE	DRI	Wed, Feb 4, 1998	8.67	8.79	8.50	8.79
687	NYSE	DRI	Tue, Feb 3, 1998	8.58	8.75	8.58	8.63
686	NYSE	DRI	Mon, Feb 2, 1998	8.50	8.67	8.50	8.58
685	NYSE	DRI	Fri, Jan 30, 1998	8.58	8.58	8.42	8.50
684	NYSE	DRI	Thu, Jan 29, 1998	8.54	8.63	8.54	8.58
683	NYSE	DRI	Wed, Jan 28, 1998	8.50	8.58	8.46	8.58
682	NYSE	DRI	Tue, Jan 27, 1998	8.25	8.46	8.25	8.42
681	NYSE	DRI	Mon, Jan 26, 1998	8.42	8.42	8.21	8.25
680	NYSE	DRI	Fri, Jan 23, 1998	8.42	8.50	8.38	8.42
679	NYSE	DRI	Thu, Jan 22, 1998	8.42	8.48	8.42	8.46
678	NYSE	DRI	Wed, Jan 21, 1998	8.42	8.50	8.42	8.46
677	NYSE	DRI	Tue, Jan 20, 1998	8.58	8.63	8.42	8.46
676	NYSE	DRI	Fri, Jan 16, 1998	8.50	8.63	8.42	8.58
675	NYSE	DRI	Thu, Jan 15, 1998	8.38	8.46	8.29	8.46
674	NYSE	DRI	Wed, Jan 14, 1998	8.42	8.42	8.29	8.42
673	NYSE	DRI	Tue, Jan 13, 1998	8.04	8.33	8.04	8.33
672	NYSE	DRI	Mon, Jan 12, 1998	8.00	8.08	7.96	8.08
671	NYSE	DRI	Fri, Jan 9, 1998	8.13	8.21	8.04	8.08
670	NYSE	DRI	Thu, Jan 8, 1998	8.13	8.13	8.04	8.13
669	NYSE	DRI	Wed, Jan 7, 1998	8.04	8.13	7.96	8.13
668	NYSE	DRI	Tue, Jan 6, 1998	7.96	8.04	7.96	8.04
667	NYSE	DRI	Mon, Jan 5, 1998	7.92	8.13	7.83	8.00
666	NYSE	DRI	Fri, Jan 2, 1998	8.29	8.29	7.83	7.88
665	NYSE	DRI	Wed, Dec 31, 1997	7.83	8.33	7.83	8.33
664	NYSE	DRI	Tue, Dec 30, 1997	7.50	7.88	7.50	7.88
663	NYSE	DRI	Mon, Dec 29, 1997	7.25	7.42	7.25	7.42
662	NYSE	DRI	Fri, Dec 26, 1997	7.33	7.42	7.25	7.33
661	NYSE	DRI	Wed, Dec 24, 1997	7.42	7.42	7.29	7.29
660	NYSE	DRI	Tue, Dec 23, 1997	7.42	7.50	7.25	7.33
659	NYSE	DRI	Mon, Dec 22, 1997	7.29	7.46	7.29	7.46
658	NYSE	DRI	Fri, Dec 19, 1997	7.08	7.54	7.00	7.33
657	NYSE	DRI	Thu, Dec 18, 1997	7.67	7.71	7.25	7.42
656	NYSE	DRI	Wed, Dec 17, 1997	7.83	7.83	7.58	7.58
655	NYSE	DRI	Tue, Dec 16, 1997	7.83	7.88	7.71	7.79
654	NYSE	DRI	Mon, Dec 15, 1997	7.83	7.92	7.79	7.79
653	NYSE	DRI	Fri, Dec 12, 1997	8.17	8.33	7.67	7.83
652	NYSE	DRI	Thu, Dec 11, 1997	7.75	8.08	7.75	8.08
651	NYSE	DRI	Wed, Dec 10, 1997	7.83	7.92	7.75	7.75
650	NYSE	DRI	Tue, Dec 9, 1997	7.88	7.92	7.79	7.92
649	NYSE	DRI	Mon, Dec 8, 1997	7.83	7.92	7.83	7.88
648	NYSE	DRI	Fri, Dec 5, 1997	7.79	7.92	7.79	7.88
647	NYSE	DRI	Thu, Dec 4, 1997	7.92	7.96	7.79	7.88
646	NYSE	DRI	Wed, Dec 3, 1997	7.88	7.92	7.75	7.83
645	NYSE	DRI	Tue, Dec 2, 1997	7.88	7.96	7.83	7.88
644	NYSE	DRI	Mon, Dec 1, 1997	7.92	8.08	7.83	7.92
643	NYSE	DRI	Fri, Nov 28, 1997	7.83	7.92	7.79	7.92
642	NYSE	DRI	Wed, Nov 26, 1997	7.71	8.08	7.67	7.83
641	NYSE	DRI	Tue, Nov 25, 1997	7.63	7.75	7.63	7.75
640	NYSE	DRI	Mon, Nov 24, 1997	7.46	7.54	7.33	7.54
639	NYSE	DRI	Fri, Nov 21, 1997	7.38	7.46	7.38	7.46
638	NYSE	DRI	Thu, Nov 20, 1997	7.13	7.38	7.04	7.38
637	NYSE	DRI	Wed, Nov 19, 1997	7.33	7.42	7.17	7.17
636	NYSE	DRI	Tue, Nov 18, 1997	7.42	7.42	7.29	7.33
635	NYSE	DRI	Mon, Nov 17, 1997	7.33	7.42	7.33	7.42
634	NYSE	DRI	Fri, Nov 14, 1997	7.38	7.42	7.25	7.25
633	NYSE	DRI	Thu, Nov 13, 1997	7.38	7.38	7.33	7.33
632	NYSE	DRI	Wed, Nov 12, 1997	7.29	7.38	7.29	7.38
631	NYSE	DRI	Tue, Nov 11, 1997	7.21	7.33	7.21	7.33
630	NYSE	DRI	Mon, Nov 10, 1997	7.29	7.42	7.21	7.25
629	NYSE	DRI	Fri, Nov 7, 1997	7.33	7.42	7.29	7.33
628	NYSE	DRI	Thu, Nov 6, 1997	7.25	7.50	7.21	7.42
627	NYSE	DRI	Wed, Nov 5, 1997	7.46	7.54	7.25	7.33
626	NYSE	DRI	Tue, Nov 4, 1997	7.58	7.63	7.46	7.50
625	NYSE	DRI	Mon, Nov 3, 1997	7.58	7.71	7.50	7.63
624	NYSE	DRI	Fri, Oct 31, 1997	7.21	7.58	7.21	7.58
623	NYSE	DRI	Thu, Oct 30, 1997	7.33	7.67	7.21	7.21
622	NYSE	DRI	Wed, Oct 29, 1997	7.50	7.67	7.46	7.67
621	NYSE	DRI	Tue, Oct 28, 1997	6.04	7.63	6.00	7.42
620	NYSE	DRI	Mon, Oct 27, 1997	7.46	7.54	6.67	6.67
619	NYSE	DRI	Fri, Oct 24, 1997	7.54	7.71	7.54	7.54
618	NYSE	DRI	Thu, Oct 23, 1997	7.58	7.63	7.42	7.54
617	NYSE	DRI	Wed, Oct 22, 1997	7.75	7.79	7.63	7.67
616	NYSE	DRI	Tue, Oct 21, 1997	7.63	7.75	7.63	7.75
615	NYSE	DRI	Mon, Oct 20, 1997	7.42	7.75	7.38	7.63
614	NYSE	DRI	Fri, Oct 17, 1997	7.67	7.75	7.13	7.38
613	NYSE	DRI	Thu, Oct 16, 1997	7.79	7.79	7.67	7.75
612	NYSE	DRI	Wed, Oct 15, 1997	7.71	7.75	7.54	7.71
611	NYSE	DRI	Tue, Oct 14, 1997	7.83	7.88	7.75	7.75
610	NYSE	DRI	Mon, Oct 13, 1997	7.88	7.92	7.75	7.92
609	NYSE	DRI	Fri, Oct 10, 1997	7.75	7.83	7.71	7.79
608	NYSE	DRI	Thu, Oct 9, 1997	7.79	7.83	7.71	7.79
607	NYSE	DRI	Wed, Oct 8, 1997	7.88	7.92	7.75	7.88
606	NYSE	DRI	Tue, Oct 7, 1997	7.96	8.00	7.92	7.96
605	NYSE	DRI	Mon, Oct 6, 1997	7.88	7.96	7.71	7.96
604	NYSE	DRI	Fri, Oct 3, 1997	7.75	7.88	7.67	7.79
603	NYSE	DRI	Thu, Oct 2, 1997	7.63	7.83	7.58	7.71
602	NYSE	DRI	Wed, Oct 1, 1997	7.79	7.83	7.67	7.71
601	NYSE	DRI	Tue, Sep 30, 1997	7.38	7.79	7.38	7.71
600	NYSE	DRI	Mon, Sep 29, 1997	7.29	7.42	7.13	7.42
599	NYSE	DRI	Fri, Sep 26, 1997	7.04	7.46	7.00	7.08
598	NYSE	DRI	Thu, Sep 25, 1997	7.00	7.00	6.79	6.88
597	NYSE	DRI	Wed, Sep 24, 1997	7.00	7.08	7.00	7.00
596	NYSE	DRI	Tue, Sep 23, 1997	6.92	7.04	6.88	7.00
595	NYSE	DRI	Mon, Sep 22, 1997	7.08	7.17	6.88	6.92
594	NYSE	DRI	Fri, Sep 19, 1997	7.00	7.08	6.96	7.04
593	NYSE	DRI	Thu, Sep 18, 1997	7.13	7.21	7.08	7.08
592	NYSE	DRI	Wed, Sep 17, 1997	7.21	7.21	7.04	7.13
591	NYSE	DRI	Tue, Sep 16, 1997	7.21	7.25	7.13	7.21
590	NYSE	DRI	Mon, Sep 15, 1997	7.29	7.33	7.13	7.13
589	NYSE	DRI	Fri, Sep 12, 1997	7.50	7.63	7.21	7.38
588	NYSE	DRI	Thu, Sep 11, 1997	7.08	7.83	7.08	7.46
587	NYSE	DRI	Wed, Sep 10, 1997	6.88	7.25	6.88	7.00
586	NYSE	DRI	Tue, Sep 9, 1997	6.92	6.96	6.88	6.92
585	NYSE	DRI	Mon, Sep 8, 1997	6.79	6.96	6.75	6.88
584	NYSE	DRI	Fri, Sep 5, 1997	6.88	6.92	6.75	6.75
583	NYSE	DRI	Thu, Sep 4, 1997	6.79	6.88	6.75	6.88
582	NYSE	DRI	Wed, Sep 3, 1997	6.83	6.88	6.75	6.79
581	NYSE	DRI	Tue, Sep 2, 1997	6.75	6.92	6.67	6.79
580	NYSE	DRI	Fri, Aug 29, 1997	6.79	6.83	6.71	6.71
579	NYSE	DRI	Thu, Aug 28, 1997	6.83	6.88	6.79	6.83
578	NYSE	DRI	Wed, Aug 27, 1997	6.96	7.00	6.83	6.92
577	NYSE	DRI	Tue, Aug 26, 1997	7.04	7.21	6.96	7.00
576	NYSE	DRI	Mon, Aug 25, 1997	6.79	7.13	6.67	7.08
575	NYSE	DRI	Fri, Aug 22, 1997	6.54	6.67	6.50	6.67
574	NYSE	DRI	Thu, Aug 21, 1997	6.58	6.67	6.58	6.58
573	NYSE	DRI	Wed, Aug 20, 1997	6.63	6.67	6.58	6.63
572	NYSE	DRI	Tue, Aug 19, 1997	6.58	6.67	6.50	6.63
571	NYSE	DRI	Mon, Aug 18, 1997	6.54	6.54	6.46	6.54
570	NYSE	DRI	Fri, Aug 15, 1997	6.67	6.71	6.54	6.58
569	NYSE	DRI	Thu, Aug 14, 1997	6.79	6.88	6.75	6.83
568	NYSE	DRI	Wed, Aug 13, 1997	6.92	7.00	6.79	6.79
567	NYSE	DRI	Tue, Aug 12, 1997	6.88	7.04	6.88	6.88
566	NYSE	DRI	Mon, Aug 11, 1997	6.88	6.92	6.79	6.88
565	NYSE	DRI	Fri, Aug 8, 1997	6.88	6.92	6.79	6.83
564	NYSE	DRI	Thu, Aug 7, 1997	6.58	7.04	6.58	7.04
563	NYSE	DRI	Wed, Aug 6, 1997	6.63	6.71	6.58	6.58
562	NYSE	DRI	Tue, Aug 5, 1997	6.63	6.67	6.54	6.63
561	NYSE	DRI	Mon, Aug 4, 1997	6.33	6.63	6.33	6.63
560	NYSE	DRI	Fri, Aug 1, 1997	6.33	6.38	6.29	6.38
559	NYSE	DRI	Thu, Jul 31, 1997	6.29	6.42	5.67	6.38
558	NYSE	DRI	Wed, Jul 30, 1997	6.08	6.25	6.04	6.25
557	NYSE	DRI	Tue, Jul 29, 1997	6.04	6.08	6.00	6.04
556	NYSE	DRI	Mon, Jul 28, 1997	6.00	6.08	6.00	6.04
555	NYSE	DRI	Fri, Jul 25, 1997	6.00	6.08	5.96	6.04
554	NYSE	DRI	Thu, Jul 24, 1997	5.96	6.00	5.92	6.00
553	NYSE	DRI	Wed, Jul 23, 1997	5.88	6.00	5.88	6.00
552	NYSE	DRI	Tue, Jul 22, 1997	5.96	6.00	5.79	5.88
551	NYSE	DRI	Mon, Jul 21, 1997	6.00	6.04	5.92	6.00
550	NYSE	DRI	Fri, Jul 18, 1997	6.08	6.13	6.00	6.04
549	NYSE	DRI	Thu, Jul 17, 1997	6.13	6.13	6.00	6.08
548	NYSE	DRI	Wed, Jul 16, 1997	6.21	6.21	6.13	6.17
547	NYSE	DRI	Tue, Jul 15, 1997	6.21	6.21	6.08	6.17
546	NYSE	DRI	Mon, Jul 14, 1997	6.17	6.21	6.08	6.17
545	NYSE	DRI	Fri, Jul 11, 1997	6.13	6.13	6.04	6.08
544	NYSE	DRI	Thu, Jul 10, 1997	6.08	6.08	6.04	6.08
543	NYSE	DRI	Wed, Jul 9, 1997	6.21	6.21	6.04	6.08
542	NYSE	DRI	Tue, Jul 8, 1997	6.17	6.21	6.08	6.21
541	NYSE	DRI	Mon, Jul 7, 1997	6.29	6.33	6.17	6.21
540	NYSE	DRI	Thu, Jul 3, 1997	6.25	6.29	6.21	6.29
539	NYSE	DRI	Wed, Jul 2, 1997	6.04	6.21	6.04	6.21
538	NYSE	DRI	Tue, Jul 1, 1997	6.04	6.17	6.04	6.08
537	NYSE	DRI	Mon, Jun 30, 1997	6.08	6.08	6.00	6.04
536	NYSE	DRI	Fri, Jun 27, 1997	6.13	6.17	6.08	6.08
535	NYSE	DRI	Thu, Jun 26, 1997	6.00	6.13	5.96	6.13
534	NYSE	DRI	Wed, Jun 25, 1997	6.04	6.08	5.96	6.00
533	NYSE	DRI	Tue, Jun 24, 1997	6.08	6.08	6.00	6.08
532	NYSE	DRI	Mon, Jun 23, 1997	6.00	6.08	5.92	6.08
531	NYSE	DRI	Fri, Jun 20, 1997	6.08	6.08	5.92	6.00
530	NYSE	DRI	Thu, Jun 19, 1997	6.08	6.17	6.00	6.00
529	NYSE	DRI	Wed, Jun 18, 1997	6.00	6.08	5.92	6.00
528	NYSE	DRI	Tue, Jun 17, 1997	6.08	6.08	5.92	6.00
527	NYSE	DRI	Mon, Jun 16, 1997	6.25	6.25	5.92	6.08
526	NYSE	DRI	Fri, Jun 13, 1997	6.25	6.33	6.17	6.25
525	NYSE	DRI	Thu, Jun 12, 1997	6.17	6.33	6.17	6.25
524	NYSE	DRI	Wed, Jun 11, 1997	6.17	6.33	6.17	6.17
523	NYSE	DRI	Tue, Jun 10, 1997	6.08	6.17	6.00	6.17
522	NYSE	DRI	Mon, Jun 9, 1997	6.17	6.17	6.00	6.08
521	NYSE	DRI	Fri, Jun 6, 1997	6.00	6.17	6.00	6.17
520	NYSE	DRI	Thu, Jun 5, 1997	6.08	6.17	6.00	6.00
519	NYSE	DRI	Wed, Jun 4, 1997	5.92	6.08	5.92	6.08
518	NYSE	DRI	Tue, Jun 3, 1997	5.67	6.08	5.67	6.00
517	NYSE	DRI	Mon, Jun 2, 1997	5.58	5.67	5.42	5.67
516	NYSE	DRI	Fri, May 30, 1997	5.58	5.75	5.58	5.58
515	NYSE	DRI	Thu, May 29, 1997	5.50	5.67	5.50	5.67
514	NYSE	DRI	Wed, May 28, 1997	5.50	5.58	5.50	5.58
513	NYSE	DRI	Tue, May 27, 1997	5.50	5.58	5.42	5.58
512	NYSE	DRI	Fri, May 23, 1997	5.58	5.67	5.50	5.50
511	NYSE	DRI	Thu, May 22, 1997	5.50	5.67	5.50	5.50
510	NYSE	DRI	Wed, May 21, 1997	5.42	5.58	5.42	5.58
509	NYSE	DRI	Tue, May 20, 1997	5.42	5.50	5.42	5.42
508	NYSE	DRI	Mon, May 19, 1997	5.50	5.67	5.42	5.50
507	NYSE	DRI	Fri, May 16, 1997	5.25	5.50	5.25	5.42
506	NYSE	DRI	Thu, May 15, 1997	5.25	5.33	5.25	5.25
505	NYSE	DRI	Wed, May 14, 1997	5.25	5.33	5.17	5.25
504	NYSE	DRI	Tue, May 13, 1997	5.33	5.33	5.25	5.25
503	NYSE	DRI	Mon, May 12, 1997	5.42	5.42	5.25	5.25
502	NYSE	DRI	Fri, May 9, 1997	5.33	5.58	5.33	5.33
501	NYSE	DRI	Thu, May 8, 1997	5.25	5.33	5.25	5.25
500	NYSE	DRI	Wed, May 7, 1997	5.33	5.33	5.25	5.33
499	NYSE	DRI	Tue, May 6, 1997	5.17	5.33	5.17	5.25
498	NYSE	DRI	Mon, May 5, 1997	5.17	5.25	5.08	5.25
497	NYSE	DRI	Fri, May 2, 1997	5.17	5.17	5.08	5.17
496	NYSE	DRI	Thu, May 1, 1997	5.17	5.17	5.08	5.17
495	NYSE	DRI	Wed, Apr 30, 1997	5.17	5.25	5.00	5.17
494	NYSE	DRI	Tue, Apr 29, 1997	5.08	5.17	5.08	5.17
493	NYSE	DRI	Mon, Apr 28, 1997	5.00	5.08	5.00	5.08
492	NYSE	DRI	Fri, Apr 25, 1997	5.00	5.08	5.00	5.08
491	NYSE	DRI	Thu, Apr 24, 1997	5.00	5.08	5.00	5.08
490	NYSE	DRI	Wed, Apr 23, 1997	5.08	5.08	5.00	5.08
489	NYSE	DRI	Tue, Apr 22, 1997	5.00	5.08	4.92	5.08
488	NYSE	DRI	Mon, Apr 21, 1997	5.08	5.08	4.92	5.00
487	NYSE	DRI	Fri, Apr 18, 1997	5.08	5.17	5.00	5.08
486	NYSE	DRI	Thu, Apr 17, 1997	4.92	5.00	4.83	5.00
485	NYSE	DRI	Wed, Apr 16, 1997	4.83	4.92	4.75	4.92
484	NYSE	DRI	Tue, Apr 15, 1997	4.92	5.00	4.75	4.83
483	NYSE	DRI	Mon, Apr 14, 1997	4.75	4.92	4.75	4.92
482	NYSE	DRI	Fri, Apr 11, 1997	4.83	4.92	4.75	4.75
481	NYSE	DRI	Thu, Apr 10, 1997	4.83	4.92	4.83	4.92
480	NYSE	DRI	Wed, Apr 9, 1997	4.92	4.92	4.83	4.92
479	NYSE	DRI	Tue, Apr 8, 1997	4.92	4.92	4.75	4.92
478	NYSE	DRI	Mon, Apr 7, 1997	5.08	5.08	5.00	5.00
477	NYSE	DRI	Fri, Apr 4, 1997	5.17	5.25	5.00	5.08
476	NYSE	DRI	Thu, Apr 3, 1997	5.25	5.33	5.17	5.25
475	NYSE	DRI	Wed, Apr 2, 1997	5.25	5.33	5.17	5.25
474	NYSE	DRI	Tue, Apr 1, 1997	5.25	5.33	5.25	5.33
473	NYSE	DRI	Mon, Mar 31, 1997	5.25	5.33	5.17	5.25
472	NYSE	DRI	Thu, Mar 27, 1997	5.33	5.33	5.25	5.25
471	NYSE	DRI	Wed, Mar 26, 1997	5.25	5.42	5.25	5.33
470	NYSE	DRI	Tue, Mar 25, 1997	5.33	5.42	5.25	5.25
469	NYSE	DRI	Mon, Mar 24, 1997	5.33	5.42	5.25	5.42
468	NYSE	DRI	Fri, Mar 21, 1997	5.33	5.42	5.25	5.33
467	NYSE	DRI	Thu, Mar 20, 1997	5.17	5.33	5.17	5.33
466	NYSE	DRI	Wed, Mar 19, 1997	5.08	5.25	5.00	5.25
465	NYSE	DRI	Tue, Mar 18, 1997	5.00	5.08	4.92	5.08
464	NYSE	DRI	Mon, Mar 17, 1997	4.83	5.00	4.83	4.92
463	NYSE	DRI	Fri, Mar 14, 1997	4.92	4.92	4.75	4.92
462	NYSE	DRI	Thu, Mar 13, 1997	4.83	5.08	4.83	4.92
461	NYSE	DRI	Wed, Mar 12, 1997	4.83	4.92	4.75	4.92
460	NYSE	DRI	Tue, Mar 11, 1997	4.83	5.00	4.75	4.83
459	NYSE	DRI	Mon, Mar 10, 1997	4.67	4.92	4.67	4.92
458	NYSE	DRI	Fri, Mar 7, 1997	4.67	4.75	4.58	4.75
457	NYSE	DRI	Thu, Mar 6, 1997	4.67	4.75	4.58	4.58
456	NYSE	DRI	Wed, Mar 5, 1997	4.58	4.67	4.58	4.67
455	NYSE	DRI	Tue, Mar 4, 1997	4.75	4.83	4.58	4.58
454	NYSE	DRI	Mon, Mar 3, 1997	4.83	4.92	4.75	4.75
453	NYSE	DRI	Fri, Feb 28, 1997	4.75	4.83	4.67	4.83
452	NYSE	DRI	Thu, Feb 27, 1997	4.67	4.75	4.67	4.75
451	NYSE	DRI	Wed, Feb 26, 1997	4.75	4.83	4.58	4.75
450	NYSE	DRI	Tue, Feb 25, 1997	4.67	4.75	4.58	4.75
449	NYSE	DRI	Mon, Feb 24, 1997	4.67	4.67	4.58	4.67
448	NYSE	DRI	Fri, Feb 21, 1997	4.67	4.67	4.50	4.67
447	NYSE	DRI	Thu, Feb 20, 1997	4.58	4.67	4.50	4.67
446	NYSE	DRI	Wed, Feb 19, 1997	4.75	4.75	4.58	4.67
445	NYSE	DRI	Tue, Feb 18, 1997	4.75	4.75	4.67	4.75
444	NYSE	DRI	Fri, Feb 14, 1997	4.83	4.83	4.67	4.75
443	NYSE	DRI	Thu, Feb 13, 1997	4.83	4.92	4.75	4.83
442	NYSE	DRI	Wed, Feb 12, 1997	4.83	4.83	4.75	4.83
441	NYSE	DRI	Tue, Feb 11, 1997	4.75	4.83	4.67	4.83
440	NYSE	DRI	Mon, Feb 10, 1997	4.83	4.83	4.75	4.75
439	NYSE	DRI	Fri, Feb 7, 1997	4.83	4.92	4.75	4.83
438	NYSE	DRI	Thu, Feb 6, 1997	4.83	4.92	4.75	4.83
437	NYSE	DRI	Wed, Feb 5, 1997	4.92	4.92	4.83	4.92
436	NYSE	DRI	Tue, Feb 4, 1997	4.83	4.92	4.83	4.92
435	NYSE	DRI	Mon, Feb 3, 1997	4.92	4.92	4.83	4.92
434	NYSE	DRI	Fri, Jan 31, 1997	5.00	5.00	4.83	4.83
433	NYSE	DRI	Thu, Jan 30, 1997	5.00	5.00	4.92	4.92
432	NYSE	DRI	Wed, Jan 29, 1997	5.00	5.00	4.67	4.92
431	NYSE	DRI	Tue, Jan 28, 1997	5.00	5.08	4.83	4.92
430	NYSE	DRI	Mon, Jan 27, 1997	5.08	5.17	4.92	5.00
429	NYSE	DRI	Fri, Jan 24, 1997	5.25	5.25	5.08	5.08
428	NYSE	DRI	Thu, Jan 23, 1997	5.25	5.33	5.17	5.25
427	NYSE	DRI	Wed, Jan 22, 1997	5.25	5.25	5.08	5.25
426	NYSE	DRI	Tue, Jan 21, 1997	5.33	5.33	5.17	5.25
425	NYSE	DRI	Mon, Jan 20, 1997	5.25	5.33	5.17	5.25
424	NYSE	DRI	Fri, Jan 17, 1997	5.33	5.33	5.17	5.17
423	NYSE	DRI	Thu, Jan 16, 1997	5.42	5.50	5.25	5.25
422	NYSE	DRI	Wed, Jan 15, 1997	5.42	5.58	5.33	5.42
421	NYSE	DRI	Tue, Jan 14, 1997	5.42	5.50	5.42	5.42
420	NYSE	DRI	Mon, Jan 13, 1997	5.33	5.50	5.33	5.42
419	NYSE	DRI	Fri, Jan 10, 1997	5.42	5.42	5.25	5.25
418	NYSE	DRI	Thu, Jan 9, 1997	5.42	5.50	5.42	5.50
417	NYSE	DRI	Wed, Jan 8, 1997	5.58	5.58	5.33	5.42
416	NYSE	DRI	Tue, Jan 7, 1997	5.58	5.67	5.50	5.58
415	NYSE	DRI	Mon, Jan 6, 1997	5.67	5.75	5.58	5.58
414	NYSE	DRI	Fri, Jan 3, 1997	5.67	5.75	5.58	5.67
413	NYSE	DRI	Thu, Jan 2, 1997	5.92	5.92	5.58	5.67
412	NYSE	DRI	Tue, Dec 31, 1996	5.83	5.92	5.83	5.83
411	NYSE	DRI	Mon, Dec 30, 1996	6.00	6.00	5.83	5.92
410	NYSE	DRI	Fri, Dec 27, 1996	6.00	6.00	5.92	6.00
409	NYSE	DRI	Thu, Dec 26, 1996	6.00	6.08	5.92	5.92
408	NYSE	DRI	Tue, Dec 24, 1996	6.00	6.08	5.92	6.00
407	NYSE	DRI	Mon, Dec 23, 1996	6.00	6.08	6.00	6.08
406	NYSE	DRI	Fri, Dec 20, 1996	6.25	6.25	6.00	6.00
405	NYSE	DRI	Thu, Dec 19, 1996	6.25	6.25	6.08	6.08
404	NYSE	DRI	Wed, Dec 18, 1996	5.83	6.17	5.83	6.17
403	NYSE	DRI	Tue, Dec 17, 1996	5.83	5.92	5.75	5.92
402	NYSE	DRI	Mon, Dec 16, 1996	5.92	6.00	5.83	5.83
401	NYSE	DRI	Fri, Dec 13, 1996	5.75	5.92	5.75	5.92
400	NYSE	DRI	Thu, Dec 12, 1996	5.83	5.83	5.75	5.75
399	NYSE	DRI	Wed, Dec 11, 1996	5.83	5.92	5.75	5.92
398	NYSE	DRI	Tue, Dec 10, 1996	5.92	6.00	5.75	5.92
397	NYSE	DRI	Mon, Dec 9, 1996	5.92	6.00	5.83	6.00
396	NYSE	DRI	Fri, Dec 6, 1996	5.83	5.92	5.75	5.92
395	NYSE	DRI	Thu, Dec 5, 1996	5.83	5.92	5.75	5.83
394	NYSE	DRI	Wed, Dec 4, 1996	5.92	5.92	5.67	5.75
393	NYSE	DRI	Tue, Dec 3, 1996	5.83	5.92	5.75	5.92
392	NYSE	DRI	Mon, Dec 2, 1996	5.75	5.83	5.67	5.75
391	NYSE	DRI	Fri, Nov 29, 1996	5.92	5.92	5.75	5.75
390	NYSE	DRI	Wed, Nov 27, 1996	5.75	5.92	5.75	5.75
389	NYSE	DRI	Tue, Nov 26, 1996	5.83	5.83	5.75	5.83
388	NYSE	DRI	Mon, Nov 25, 1996	5.67	5.83	5.58	5.75
387	NYSE	DRI	Fri, Nov 22, 1996	5.75	5.83	5.58	5.67
386	NYSE	DRI	Thu, Nov 21, 1996	5.75	5.75	5.67	5.75
385	NYSE	DRI	Wed, Nov 20, 1996	5.67	5.83	5.67	5.75
384	NYSE	DRI	Tue, Nov 19, 1996	5.58	5.75	5.58	5.67
383	NYSE	DRI	Mon, Nov 18, 1996	5.75	5.75	5.58	5.67
382	NYSE	DRI	Fri, Nov 15, 1996	5.83	5.83	5.67	5.67
381	NYSE	DRI	Thu, Nov 14, 1996	5.67	5.83	5.67	5.75
380	NYSE	DRI	Wed, Nov 13, 1996	5.67	5.75	5.58	5.75
379	NYSE	DRI	Tue, Nov 12, 1996	5.58	5.75	5.58	5.75
378	NYSE	DRI	Mon, Nov 11, 1996	5.75	5.75	5.58	5.58
377	NYSE	DRI	Fri, Nov 8, 1996	5.67	5.75	5.50	5.75
376	NYSE	DRI	Thu, Nov 7, 1996	5.58	5.67	5.58	5.67
375	NYSE	DRI	Wed, Nov 6, 1996	5.67	5.67	5.58	5.67
374	NYSE	DRI	Tue, Nov 5, 1996	5.75	5.75	5.58	5.67
373	NYSE	DRI	Mon, Nov 4, 1996	5.58	5.75	5.42	5.67
372	NYSE	DRI	Fri, Nov 1, 1996	5.67	5.67	5.50	5.50
371	NYSE	DRI	Thu, Oct 31, 1996	5.75	5.83	5.33	5.58
370	NYSE	DRI	Wed, Oct 30, 1996	5.92	5.92	5.75	5.83
369	NYSE	DRI	Tue, Oct 29, 1996	5.83	5.92	5.75	5.83
368	NYSE	DRI	Mon, Oct 28, 1996	6.00	6.00	5.75	5.83
367	NYSE	DRI	Fri, Oct 25, 1996	5.83	5.92	5.75	5.92
366	NYSE	DRI	Thu, Oct 24, 1996	6.00	6.00	5.83	5.92
365	NYSE	DRI	Wed, Oct 23, 1996	6.00	6.08	5.92	6.00
364	NYSE	DRI	Tue, Oct 22, 1996	6.00	6.17	5.83	6.00
363	NYSE	DRI	Mon, Oct 21, 1996	5.92	6.00	5.83	6.00
362	NYSE	DRI	Fri, Oct 18, 1996	5.75	5.92	5.58	5.92
361	NYSE	DRI	Thu, Oct 17, 1996	5.67	5.75	5.50	5.67
360	NYSE	DRI	Wed, Oct 16, 1996	5.58	5.75	5.50	5.67
359	NYSE	DRI	Tue, Oct 15, 1996	5.58	5.67	5.50	5.58
358	NYSE	DRI	Mon, Oct 14, 1996	5.67	5.75	5.58	5.58
357	NYSE	DRI	Fri, Oct 11, 1996	5.50	5.67	5.42	5.67
356	NYSE	DRI	Thu, Oct 10, 1996	5.50	5.58	5.42	5.42
355	NYSE	DRI	Wed, Oct 9, 1996	5.58	5.58	5.42	5.50
354	NYSE	DRI	Tue, Oct 8, 1996	5.42	5.58	5.42	5.58
353	NYSE	DRI	Mon, Oct 7, 1996	5.67	5.67	5.50	5.58
352	NYSE	DRI	Fri, Oct 4, 1996	5.75	5.75	5.58	5.58
351	NYSE	DRI	Thu, Oct 3, 1996	5.67	5.75	5.67	5.67
350	NYSE	DRI	Wed, Oct 2, 1996	5.75	5.83	5.67	5.75
349	NYSE	DRI	Tue, Oct 1, 1996	5.75	5.83	5.75	5.75
348	NYSE	DRI	Mon, Sep 30, 1996	5.75	5.83	5.75	5.75
347	NYSE	DRI	Fri, Sep 27, 1996	5.75	5.83	5.75	5.83
346	NYSE	DRI	Thu, Sep 26, 1996	5.75	5.83	5.67	5.75
345	NYSE	DRI	Wed, Sep 25, 1996	5.92	6.00	5.75	5.83
344	NYSE	DRI	Tue, Sep 24, 1996	5.83	5.92	5.67	5.92
343	NYSE	DRI	Mon, Sep 23, 1996	5.50	5.83	5.50	5.75
342	NYSE	DRI	Fri, Sep 20, 1996	5.67	5.83	5.33	5.50
341	NYSE	DRI	Thu, Sep 19, 1996	5.67	5.75	5.58	5.67
340	NYSE	DRI	Wed, Sep 18, 1996	5.75	5.83	5.67	5.67
339	NYSE	DRI	Tue, Sep 17, 1996	5.58	5.92	5.58	5.75
338	NYSE	DRI	Mon, Sep 16, 1996	5.50	5.67	5.50	5.58
337	NYSE	DRI	Fri, Sep 13, 1996	5.58	5.67	5.50	5.58
336	NYSE	DRI	Thu, Sep 12, 1996	5.42	5.67	5.42	5.58
335	NYSE	DRI	Wed, Sep 11, 1996	5.25	5.50	5.25	5.33
334	NYSE	DRI	Tue, Sep 10, 1996	5.25	5.33	5.25	5.25
333	NYSE	DRI	Mon, Sep 9, 1996	5.25	5.25	5.17	5.25
332	NYSE	DRI	Fri, Sep 6, 1996	5.25	5.25	5.17	5.17
331	NYSE	DRI	Thu, Sep 5, 1996	5.25	5.33	5.25	5.25
330	NYSE	DRI	Wed, Sep 4, 1996	5.33	5.33	5.17	5.33
329	NYSE	DRI	Tue, Sep 3, 1996	5.25	5.33	5.25	5.25
328	NYSE	DRI	Fri, Aug 30, 1996	5.33	5.42	5.33	5.33
327	NYSE	DRI	Thu, Aug 29, 1996	5.33	5.42	5.25	5.33
326	NYSE	DRI	Wed, Aug 28, 1996	5.42	5.50	5.25	5.33
325	NYSE	DRI	Tue, Aug 27, 1996	5.25	5.46	5.25	5.42
324	NYSE	DRI	Mon, Aug 26, 1996	5.33	5.33	5.17	5.25
323	NYSE	DRI	Fri, Aug 23, 1996	5.25	5.33	5.25	5.33
322	NYSE	DRI	Thu, Aug 22, 1996	5.33	5.42	5.25	5.25
321	NYSE	DRI	Wed, Aug 21, 1996	5.42	5.42	5.25	5.25
320	NYSE	DRI	Tue, Aug 20, 1996	5.33	5.50	5.33	5.42
319	NYSE	DRI	Mon, Aug 19, 1996	5.42	5.50	5.33	5.42
318	NYSE	DRI	Fri, Aug 16, 1996	5.50	5.50	5.42	5.50
317	NYSE	DRI	Thu, Aug 15, 1996	5.42	5.58	5.33	5.42
316	NYSE	DRI	Wed, Aug 14, 1996	5.33	5.67	5.25	5.50
315	NYSE	DRI	Tue, Aug 13, 1996	5.33	5.50	5.25	5.33
314	NYSE	DRI	Mon, Aug 12, 1996	5.50	5.92	5.25	5.33
313	NYSE	DRI	Fri, Aug 9, 1996	5.42	5.58	5.33	5.58
312	NYSE	DRI	Thu, Aug 8, 1996	5.50	5.58	5.17	5.42
311	NYSE	DRI	Wed, Aug 7, 1996	5.58	5.58	5.50	5.50
310	NYSE	DRI	Tue, Aug 6, 1996	5.50	5.67	5.33	5.58
309	NYSE	DRI	Mon, Aug 5, 1996	5.50	5.67	5.42	5.50
308	NYSE	DRI	Fri, Aug 2, 1996	5.17	5.58	5.17	5.50
307	NYSE	DRI	Thu, Aug 1, 1996	5.25	5.25	5.00	5.08
306	NYSE	DRI	Wed, Jul 31, 1996	5.33	5.33	5.08	5.25
305	NYSE	DRI	Tue, Jul 30, 1996	5.50	5.50	5.25	5.33
304	NYSE	DRI	Mon, Jul 29, 1996	5.58	5.67	5.50	5.50
303	NYSE	DRI	Fri, Jul 26, 1996	5.75	5.75	5.58	5.67
302	NYSE	DRI	Thu, Jul 25, 1996	5.83	5.92	5.67	5.67
301	NYSE	DRI	Wed, Jul 24, 1996	5.75	5.83	5.67	5.83
300	NYSE	DRI	Tue, Jul 23, 1996	5.83	5.92	5.75	5.83
299	NYSE	DRI	Mon, Jul 22, 1996	5.92	5.92	5.75	5.83
298	NYSE	DRI	Fri, Jul 19, 1996	5.92	6.00	5.75	6.00
297	NYSE	DRI	Thu, Jul 18, 1996	5.92	6.08	5.92	6.00
296	NYSE	DRI	Wed, Jul 17, 1996	6.00	6.25	6.00	6.00
295	NYSE	DRI	Tue, Jul 16, 1996	6.17	6.25	5.92	6.00
294	NYSE	DRI	Mon, Jul 15, 1996	6.33	6.42	6.17	6.25
293	NYSE	DRI	Fri, Jul 12, 1996	6.50	6.50	6.25	6.25
292	NYSE	DRI	Thu, Jul 11, 1996	6.58	6.58	6.42	6.58
291	NYSE	DRI	Wed, Jul 10, 1996	6.58	6.67	6.50	6.67
290	NYSE	DRI	Tue, Jul 9, 1996	6.67	6.67	6.58	6.67
289	NYSE	DRI	Mon, Jul 8, 1996	6.75	6.75	6.50	6.67
288	NYSE	DRI	Fri, Jul 5, 1996	6.92	6.92	6.83	6.83
287	NYSE	DRI	Wed, Jul 3, 1996	7.08	7.17	7.00	7.17
286	NYSE	DRI	Tue, Jul 2, 1996	7.08	7.17	7.00	7.08
285	NYSE	DRI	Mon, Jul 1, 1996	7.08	7.17	7.00	7.00
284	NYSE	DRI	Fri, Jun 28, 1996	7.08	7.25	7.08	7.17
283	NYSE	DRI	Thu, Jun 27, 1996	7.00	7.17	7.00	7.17
282	NYSE	DRI	Wed, Jun 26, 1996	7.08	7.17	7.00	7.08
281	NYSE	DRI	Tue, Jun 25, 1996	7.08	7.17	7.00	7.00
280	NYSE	DRI	Mon, Jun 24, 1996	7.33	7.33	7.08	7.17
279	NYSE	DRI	Fri, Jun 21, 1996	7.42	7.42	7.17	7.33
278	NYSE	DRI	Thu, Jun 20, 1996	7.42	7.50	7.33	7.42
277	NYSE	DRI	Wed, Jun 19, 1996	7.50	7.58	7.25	7.33
276	NYSE	DRI	Tue, Jun 18, 1996	7.33	7.58	7.25	7.58
275	NYSE	DRI	Mon, Jun 17, 1996	7.42	7.42	7.17	7.25
274	NYSE	DRI	Fri, Jun 14, 1996	7.58	7.75	7.42	7.50
273	NYSE	DRI	Thu, Jun 13, 1996	7.67	7.67	7.50	7.58
272	NYSE	DRI	Wed, Jun 12, 1996	7.75	7.83	7.67	7.75
271	NYSE	DRI	Tue, Jun 11, 1996	7.75	7.83	7.67	7.75
270	NYSE	DRI	Mon, Jun 10, 1996	7.92	7.92	7.75	7.83
269	NYSE	DRI	Fri, Jun 7, 1996	7.83	8.00	7.75	7.92
268	NYSE	DRI	Thu, Jun 6, 1996	7.83	8.00	7.83	7.92
267	NYSE	DRI	Wed, Jun 5, 1996	7.92	7.92	7.83	7.92
266	NYSE	DRI	Tue, Jun 4, 1996	8.00	8.08	7.92	8.00
265	NYSE	DRI	Mon, Jun 3, 1996	7.83	8.00	7.75	8.00
264	NYSE	DRI	Fri, May 31, 1996	7.92	8.00	7.75	7.92
263	NYSE	DRI	Thu, May 30, 1996	7.75	8.00	7.75	7.92
262	NYSE	DRI	Wed, May 29, 1996	7.75	7.92	7.75	7.83
261	NYSE	DRI	Tue, May 28, 1996	7.83	7.92	7.75	7.75
260	NYSE	DRI	Fri, May 24, 1996	7.75	7.83	7.75	7.83
259	NYSE	DRI	Thu, May 23, 1996	7.83	7.92	7.75	7.83
258	NYSE	DRI	Wed, May 22, 1996	7.92	7.92	7.75	7.83
257	NYSE	DRI	Tue, May 21, 1996	7.92	8.00	7.83	7.92
256	NYSE	DRI	Mon, May 20, 1996	7.83	8.00	7.83	8.00
255	NYSE	DRI	Fri, May 17, 1996	7.83	7.92	7.75	7.92
254	NYSE	DRI	Thu, May 16, 1996	7.83	7.83	7.67	7.83
253	NYSE	DRI	Wed, May 15, 1996	7.92	7.92	7.67	7.67
252	NYSE	DRI	Tue, May 14, 1996	8.00	8.08	7.75	7.92
251	NYSE	DRI	Mon, May 13, 1996	7.83	8.08	7.83	8.00
250	NYSE	DRI	Fri, May 10, 1996	7.83	7.92	7.33	7.83
249	NYSE	DRI	Thu, May 9, 1996	8.17	8.17	7.83	7.92
248	NYSE	DRI	Wed, May 8, 1996	8.58	8.67	8.42	8.50
247	NYSE	DRI	Tue, May 7, 1996	8.67	8.67	8.58	8.58
246	NYSE	DRI	Mon, May 6, 1996	8.83	8.92	8.75	8.75
245	NYSE	DRI	Fri, May 3, 1996	9.00	9.08	8.83	8.92
244	NYSE	DRI	Thu, May 2, 1996	9.08	9.17	9.00	9.08
243	NYSE	DRI	Wed, May 1, 1996	9.08	9.17	9.00	9.17
242	NYSE	DRI	Tue, Apr 30, 1996	9.08	9.25	9.08	9.17
241	NYSE	DRI	Mon, Apr 29, 1996	8.75	8.92	8.67	8.92
240	NYSE	DRI	Fri, Apr 26, 1996	8.83	8.92	8.75	8.83
239	NYSE	DRI	Thu, Apr 25, 1996	9.00	9.08	8.83	8.83
238	NYSE	DRI	Wed, Apr 24, 1996	9.00	9.08	8.92	9.08
237	NYSE	DRI	Tue, Apr 23, 1996	9.08	9.17	8.92	9.00
236	NYSE	DRI	Mon, Apr 22, 1996	9.17	9.33	9.08	9.17
235	NYSE	DRI	Fri, Apr 19, 1996	9.00	9.25	9.00	9.25
234	NYSE	DRI	Thu, Apr 18, 1996	9.00	9.08	8.92	9.00
233	NYSE	DRI	Wed, Apr 17, 1996	8.83	9.08	8.83	8.92
232	NYSE	DRI	Tue, Apr 16, 1996	8.92	9.08	8.83	8.92
231	NYSE	DRI	Mon, Apr 15, 1996	8.92	8.96	8.83	8.92
230	NYSE	DRI	Fri, Apr 12, 1996	8.92	9.00	8.83	8.83
229	NYSE	DRI	Thu, Apr 11, 1996	9.08	9.17	8.67	8.83
228	NYSE	DRI	Wed, Apr 10, 1996	9.08	9.25	9.08	9.08
227	NYSE	DRI	Tue, Apr 9, 1996	9.08	9.33	9.08	9.17
226	NYSE	DRI	Mon, Apr 8, 1996	8.92	9.17	8.92	9.08
225	NYSE	DRI	Thu, Apr 4, 1996	8.92	9.08	8.83	9.08
224	NYSE	DRI	Wed, Apr 3, 1996	8.75	8.92	8.75	8.92
223	NYSE	DRI	Tue, Apr 2, 1996	8.92	9.00	8.75	8.75
222	NYSE	DRI	Mon, Apr 1, 1996	9.00	9.08	8.92	9.00
221	NYSE	DRI	Fri, Mar 29, 1996	8.75	9.00	8.67	9.00
220	NYSE	DRI	Thu, Mar 28, 1996	8.75	8.83	8.67	8.75
219	NYSE	DRI	Wed, Mar 27, 1996	9.08	9.08	8.75	8.83
218	NYSE	DRI	Tue, Mar 26, 1996	8.83	9.08	8.75	9.08
217	NYSE	DRI	Mon, Mar 25, 1996	8.92	9.00	8.75	8.75
216	NYSE	DRI	Fri, Mar 22, 1996	8.67	8.83	8.67	8.83
215	NYSE	DRI	Thu, Mar 21, 1996	8.83	8.83	8.67	8.75
214	NYSE	DRI	Wed, Mar 20, 1996	9.08	9.17	8.75	8.83
213	NYSE	DRI	Tue, Mar 19, 1996	9.08	9.25	9.08	9.08
212	NYSE	DRI	Mon, Mar 18, 1996	8.83	9.17	8.83	9.08
211	NYSE	DRI	Fri, Mar 15, 1996	8.75	8.92	8.67	8.83
210	NYSE	DRI	Thu, Mar 14, 1996	8.67	8.75	8.58	8.67
209	NYSE	DRI	Wed, Mar 13, 1996	8.58	8.75	8.58	8.75
208	NYSE	DRI	Tue, Mar 12, 1996	8.67	8.83	8.58	8.67
207	NYSE	DRI	Mon, Mar 11, 1996	8.42	8.75	8.42	8.67
206	NYSE	DRI	Fri, Mar 8, 1996	8.42	8.58	8.25	8.42
205	NYSE	DRI	Thu, Mar 7, 1996	8.42	8.58	8.33	8.42
204	NYSE	DRI	Wed, Mar 6, 1996	8.42	8.50	8.33	8.50
203	NYSE	DRI	Tue, Mar 5, 1996	8.50	8.58	8.42	8.50
202	NYSE	DRI	Mon, Mar 4, 1996	8.33	8.58	8.33	8.50
201	NYSE	DRI	Fri, Mar 1, 1996	8.33	8.42	8.25	8.33
200	NYSE	DRI	Thu, Feb 29, 1996	8.25	8.33	8.17	8.25
199	NYSE	DRI	Wed, Feb 28, 1996	8.33	8.42	8.25	8.33
198	NYSE	DRI	Tue, Feb 27, 1996	8.25	8.42	8.17	8.33
197	NYSE	DRI	Mon, Feb 26, 1996	8.17	8.33	8.08	8.17
196	NYSE	DRI	Fri, Feb 23, 1996	8.25	8.42	8.17	8.25
195	NYSE	DRI	Thu, Feb 22, 1996	8.33	8.58	8.33	8.33
194	NYSE	DRI	Wed, Feb 21, 1996	8.08	8.42	8.08	8.33
193	NYSE	DRI	Tue, Feb 20, 1996	8.17	8.17	7.92	8.08
192	NYSE	DRI	Fri, Feb 16, 1996	8.42	8.42	8.25	8.33
191	NYSE	DRI	Thu, Feb 15, 1996	8.25	8.42	8.17	8.33
190	NYSE	DRI	Wed, Feb 14, 1996	8.17	8.33	8.00	8.33
189	NYSE	DRI	Tue, Feb 13, 1996	8.33	8.33	8.17	8.17
188	NYSE	DRI	Mon, Feb 12, 1996	8.42	8.58	8.42	8.58
187	NYSE	DRI	Fri, Feb 9, 1996	8.58	8.67	8.42	8.50
186	NYSE	DRI	Thu, Feb 8, 1996	8.58	8.83	8.33	8.58
185	NYSE	DRI	Wed, Feb 7, 1996	8.08	8.50	8.08	8.50
184	NYSE	DRI	Tue, Feb 6, 1996	8.00	8.17	8.00	8.17
183	NYSE	DRI	Mon, Feb 5, 1996	7.83	8.08	7.75	8.00
182	NYSE	DRI	Fri, Feb 2, 1996	7.67	7.92	7.50	7.83
181	NYSE	DRI	Thu, Feb 1, 1996	7.58	7.71	7.50	7.67
180	NYSE	DRI	Wed, Jan 31, 1996	7.58	7.67	7.58	7.67
179	NYSE	DRI	Tue, Jan 30, 1996	7.75	7.75	7.58	7.67
178	NYSE	DRI	Mon, Jan 29, 1996	7.75	7.83	7.67	7.67
177	NYSE	DRI	Fri, Jan 26, 1996	7.75	7.83	7.67	7.75
176	NYSE	DRI	Thu, Jan 25, 1996	7.83	7.83	7.75	7.83
175	NYSE	DRI	Wed, Jan 24, 1996	7.75	7.92	7.75	7.92
174	NYSE	DRI	Tue, Jan 23, 1996	7.75	7.83	7.67	7.75
173	NYSE	DRI	Mon, Jan 22, 1996	7.75	7.83	7.75	7.83
172	NYSE	DRI	Fri, Jan 19, 1996	7.58	7.75	7.58	7.75
171	NYSE	DRI	Thu, Jan 18, 1996	7.75	7.83	7.67	7.67
170	NYSE	DRI	Wed, Jan 17, 1996	7.75	7.83	7.75	7.75
169	NYSE	DRI	Tue, Jan 16, 1996	7.83	7.83	7.75	7.83
168	NYSE	DRI	Mon, Jan 15, 1996	7.83	7.83	7.75	7.75
167	NYSE	DRI	Fri, Jan 12, 1996	7.42	7.83	7.42	7.83
166	NYSE	DRI	Thu, Jan 11, 1996	7.17	7.50	7.17	7.42
165	NYSE	DRI	Wed, Jan 10, 1996	7.33	7.33	7.08	7.25
164	NYSE	DRI	Tue, Jan 9, 1996	7.50	7.58	7.25	7.42
163	NYSE	DRI	Mon, Jan 8, 1996	7.50	7.58	7.42	7.58
162	NYSE	DRI	Fri, Jan 5, 1996	7.50	7.58	7.50	7.50
161	NYSE	DRI	Thu, Jan 4, 1996	7.83	7.83	7.50	7.67
160	NYSE	DRI	Wed, Jan 3, 1996	7.75	7.83	7.67	7.75
159	NYSE	DRI	Tue, Jan 2, 1996	7.75	7.92	7.67	7.83
158	NYSE	DRI	Fri, Dec 29, 1995	7.75	7.92	7.67	7.92
157	NYSE	DRI	Thu, Dec 28, 1995	7.75	7.83	7.67	7.75
156	NYSE	DRI	Wed, Dec 27, 1995	7.75	7.83	7.75	7.75
155	NYSE	DRI	Tue, Dec 26, 1995	7.67	7.75	7.67	7.75
154	NYSE	DRI	Fri, Dec 22, 1995	7.83	7.83	7.67	7.67
153	NYSE	DRI	Thu, Dec 21, 1995	7.83	7.92	7.83	7.83
152	NYSE	DRI	Wed, Dec 20, 1995	7.92	8.00	7.75	7.83
151	NYSE	DRI	Tue, Dec 19, 1995	7.92	8.00	7.83	8.00
150	NYSE	DRI	Mon, Dec 18, 1995	7.83	7.92	7.83	7.92
149	NYSE	DRI	Fri, Dec 15, 1995	8.00	8.00	7.75	7.83
148	NYSE	DRI	Thu, Dec 14, 1995	7.75	8.08	7.58	8.08
147	NYSE	DRI	Wed, Dec 13, 1995	7.67	7.75	7.58	7.75
146	NYSE	DRI	Tue, Dec 12, 1995	7.67	7.75	7.67	7.75
145	NYSE	DRI	Mon, Dec 11, 1995	7.67	7.75	7.58	7.75
144	NYSE	DRI	Fri, Dec 8, 1995	7.67	7.75	7.50	7.67
143	NYSE	DRI	Thu, Dec 7, 1995	7.75	7.75	7.67	7.75
142	NYSE	DRI	Wed, Dec 6, 1995	8.00	8.08	7.75	7.83
141	NYSE	DRI	Tue, Dec 5, 1995	7.75	7.83	7.67	7.83
140	NYSE	DRI	Mon, Dec 4, 1995	7.75	7.83	7.67	7.83
139	NYSE	DRI	Fri, Dec 1, 1995	7.67	7.83	7.67	7.83
138	NYSE	DRI	Thu, Nov 30, 1995	7.67	7.75	7.58	7.67
137	NYSE	DRI	Wed, Nov 29, 1995	7.75	7.83	7.67	7.83
136	NYSE	DRI	Tue, Nov 28, 1995	7.67	7.83	7.67	7.83
135	NYSE	DRI	Mon, Nov 27, 1995	7.50	7.75	7.50	7.67
134	NYSE	DRI	Fri, Nov 24, 1995	7.50	7.58	7.42	7.50
133	NYSE	DRI	Wed, Nov 22, 1995	7.67	7.67	7.42	7.50
132	NYSE	DRI	Tue, Nov 21, 1995	7.67	7.83	7.67	7.67
131	NYSE	DRI	Mon, Nov 20, 1995	7.67	7.75	7.67	7.75
130	NYSE	DRI	Fri, Nov 17, 1995	7.75	7.75	7.58	7.67
129	NYSE	DRI	Thu, Nov 16, 1995	7.75	7.83	7.67	7.67
128	NYSE	DRI	Wed, Nov 15, 1995	7.58	7.83	7.50	7.83
127	NYSE	DRI	Tue, Nov 14, 1995	7.75	7.83	7.50	7.58
126	NYSE	DRI	Mon, Nov 13, 1995	7.83	7.83	7.75	7.75
125	NYSE	DRI	Fri, Nov 10, 1995	7.83	7.83	7.75	7.75
124	NYSE	DRI	Thu, Nov 9, 1995	7.92	8.00	7.83	7.92
123	NYSE	DRI	Wed, Nov 8, 1995	7.83	7.92	7.83	7.92
122	NYSE	DRI	Tue, Nov 7, 1995	7.83	7.92	7.83	7.83
121	NYSE	DRI	Mon, Nov 6, 1995	7.83	7.92	7.75	7.83
120	NYSE	DRI	Fri, Nov 3, 1995	7.75	7.83	7.75	7.83
119	NYSE	DRI	Thu, Nov 2, 1995	7.58	7.83	7.58	7.83
118	NYSE	DRI	Wed, Nov 1, 1995	7.50	7.67	7.50	7.58
117	NYSE	DRI	Tue, Oct 31, 1995	7.58	7.75	7.50	7.58
116	NYSE	DRI	Mon, Oct 30, 1995	7.50	7.67	7.50	7.58
115	NYSE	DRI	Fri, Oct 27, 1995	7.58	7.67	7.50	7.50
114	NYSE	DRI	Thu, Oct 26, 1995	7.67	7.83	7.58	7.58
113	NYSE	DRI	Wed, Oct 25, 1995	7.75	7.83	7.67	7.75
112	NYSE	DRI	Tue, Oct 24, 1995	7.92	7.96	7.75	7.83
111	NYSE	DRI	Mon, Oct 23, 1995	7.75	8.00	7.67	7.92
110	NYSE	DRI	Fri, Oct 20, 1995	7.75	7.83	7.75	7.83
109	NYSE	DRI	Thu, Oct 19, 1995	7.67	7.83	7.67	7.83
108	NYSE	DRI	Wed, Oct 18, 1995	7.67	7.75	7.67	7.67
107	NYSE	DRI	Tue, Oct 17, 1995	7.67	7.75	7.58	7.67
106	NYSE	DRI	Mon, Oct 16, 1995	7.67	7.75	7.58	7.75
105	NYSE	DRI	Fri, Oct 13, 1995	7.83	7.92	7.75	7.75
104	NYSE	DRI	Thu, Oct 12, 1995	7.75	7.92	7.67	7.83
103	NYSE	DRI	Wed, Oct 11, 1995	7.67	7.75	7.67	7.75
102	NYSE	DRI	Tue, Oct 10, 1995	7.50	7.75	7.50	7.75
101	NYSE	DRI	Mon, Oct 9, 1995	7.50	7.67	7.50	7.67
100	NYSE	DRI	Fri, Oct 6, 1995	7.50	7.58	7.42	7.58
99	NYSE	DRI	Thu, Oct 5, 1995	7.42	7.58	7.33	7.58
98	NYSE	DRI	Wed, Oct 4, 1995	7.58	7.67	7.42	7.42
97	NYSE	DRI	Tue, Oct 3, 1995	7.58	7.67	7.50	7.67
96	NYSE	DRI	Mon, Oct 2, 1995	7.58	7.75	7.50	7.67
95	NYSE	DRI	Fri, Sep 29, 1995	7.67	7.75	7.58	7.67
94	NYSE	DRI	Thu, Sep 28, 1995	7.58	7.75	7.50	7.75
93	NYSE	DRI	Wed, Sep 27, 1995	7.50	7.67	7.50	7.67
92	NYSE	DRI	Tue, Sep 26, 1995	7.50	7.67	7.50	7.67
91	NYSE	DRI	Mon, Sep 25, 1995	7.33	7.58	7.25	7.58
90	NYSE	DRI	Fri, Sep 22, 1995	7.17	7.42	7.08	7.33
89	NYSE	DRI	Thu, Sep 21, 1995	7.33	7.33	7.17	7.33
88	NYSE	DRI	Wed, Sep 20, 1995	7.58	7.75	7.33	7.33
87	NYSE	DRI	Tue, Sep 19, 1995	7.42	7.67	7.42	7.58
86	NYSE	DRI	Mon, Sep 18, 1995	7.33	7.50	7.25	7.42
85	NYSE	DRI	Fri, Sep 15, 1995	7.75	7.75	7.25	7.33
84	NYSE	DRI	Thu, Sep 14, 1995	7.50	7.67	7.50	7.67
83	NYSE	DRI	Wed, Sep 13, 1995	7.58	7.75	7.50	7.67
82	NYSE	DRI	Tue, Sep 12, 1995	7.83	7.83	7.50	7.75
81	NYSE	DRI	Mon, Sep 11, 1995	7.50	7.83	7.50	7.75
80	NYSE	DRI	Fri, Sep 8, 1995	7.25	7.50	7.25	7.50
79	NYSE	DRI	Thu, Sep 7, 1995	7.17	7.42	7.17	7.25
78	NYSE	DRI	Wed, Sep 6, 1995	6.92	7.42	6.92	7.25
77	NYSE	DRI	Tue, Sep 5, 1995	6.75	6.83	6.67	6.75
76	NYSE	DRI	Fri, Sep 1, 1995	6.75	6.83	6.67	6.67
75	NYSE	DRI	Thu, Aug 31, 1995	6.75	6.92	6.75	6.83
74	NYSE	DRI	Wed, Aug 30, 1995	6.75	6.92	6.67	6.75
73	NYSE	DRI	Tue, Aug 29, 1995	6.83	6.92	6.75	6.83
72	NYSE	DRI	Mon, Aug 28, 1995	7.00	7.00	6.75	6.92
71	NYSE	DRI	Fri, Aug 25, 1995	7.00	7.08	6.92	6.92
70	NYSE	DRI	Thu, Aug 24, 1995	7.08	7.17	7.00	7.00
69	NYSE	DRI	Wed, Aug 23, 1995	7.25	7.42	7.08	7.08
68	NYSE	DRI	Tue, Aug 22, 1995	7.08	7.50	7.08	7.33
67	NYSE	DRI	Mon, Aug 21, 1995	7.08	7.25	6.83	6.83
66	NYSE	DRI	Fri, Aug 18, 1995	6.92	7.17	6.92	7.08
65	NYSE	DRI	Thu, Aug 17, 1995	6.67	6.83	6.67	6.83
64	NYSE	DRI	Wed, Aug 16, 1995	6.58	6.75	6.50	6.67
63	NYSE	DRI	Tue, Aug 15, 1995	6.58	6.67	6.50	6.58
62	NYSE	DRI	Mon, Aug 14, 1995	6.58	6.67	6.50	6.58
61	NYSE	DRI	Fri, Aug 11, 1995	6.67	6.83	6.50	6.58
60	NYSE	DRI	Thu, Aug 10, 1995	6.83	6.92	6.58	6.67
59	NYSE	DRI	Wed, Aug 9, 1995	7.00	7.08	6.83	6.83
58	NYSE	DRI	Tue, Aug 8, 1995	7.00	7.17	6.92	7.00
57	NYSE	DRI	Mon, Aug 7, 1995	6.83	7.00	6.83	7.00
56	NYSE	DRI	Fri, Aug 4, 1995	7.00	7.08	6.83	6.83
55	NYSE	DRI	Thu, Aug 3, 1995	7.00	7.08	7.00	7.00
54	NYSE	DRI	Wed, Aug 2, 1995	7.00	7.17	7.00	7.00
53	NYSE	DRI	Tue, Aug 1, 1995	7.17	7.17	7.00	7.00
52	NYSE	DRI	Mon, Jul 31, 1995	7.08	7.25	7.08	7.25
51	NYSE	DRI	Fri, Jul 28, 1995	7.17	7.25	7.08	7.08
50	NYSE	DRI	Thu, Jul 27, 1995	7.08	7.33	7.08	7.25
49	NYSE	DRI	Wed, Jul 26, 1995	7.08	7.17	7.00	7.17
48	NYSE	DRI	Tue, Jul 25, 1995	7.00	7.25	7.00	7.08
47	NYSE	DRI	Mon, Jul 24, 1995	6.83	7.17	6.83	7.08
46	NYSE	DRI	Fri, Jul 21, 1995	6.92	7.00	6.83	6.92
45	NYSE	DRI	Thu, Jul 20, 1995	6.92	7.00	6.83	6.92
44	NYSE	DRI	Wed, Jul 19, 1995	7.00	7.00	6.83	6.92
43	NYSE	DRI	Tue, Jul 18, 1995	6.92	7.08	6.92	7.00
42	NYSE	DRI	Mon, Jul 17, 1995	7.00	7.08	6.92	6.92
41	NYSE	DRI	Fri, Jul 14, 1995	6.83	7.00	6.75	7.00
40	NYSE	DRI	Thu, Jul 13, 1995	6.92	7.00	6.75	7.00
39	NYSE	DRI	Wed, Jul 12, 1995	7.17	7.17	7.00	7.00
38	NYSE	DRI	Tue, Jul 11, 1995	7.08	7.33	7.08	7.17
37	NYSE	DRI	Mon, Jul 10, 1995	7.33	7.42	7.17	7.17
36	NYSE	DRI	Fri, Jul 7, 1995	7.25	7.50	7.08	7.42
35	NYSE	DRI	Thu, Jul 6, 1995	7.42	7.50	7.25	7.25
34	NYSE	DRI	Wed, Jul 5, 1995	7.25	7.50	7.25	7.42
33	NYSE	DRI	Mon, Jul 3, 1995	7.17	7.33	7.17	7.33
32	NYSE	DRI	Fri, Jun 30, 1995	7.50	7.50	7.25	7.25
31	NYSE	DRI	Thu, Jun 29, 1995	7.33	7.58	7.33	7.42
30	NYSE	DRI	Wed, Jun 28, 1995	7.25	7.50	7.25	7.50
29	NYSE	DRI	Tue, Jun 27, 1995	7.17	7.50	7.17	7.42
28	NYSE	DRI	Mon, Jun 26, 1995	7.25	7.42	7.17	7.17
27	NYSE	DRI	Fri, Jun 23, 1995	7.25	7.50	7.25	7.25
26	NYSE	DRI	Thu, Jun 22, 1995	7.25	7.33	7.08	7.17
25	NYSE	DRI	Wed, Jun 21, 1995	7.50	7.50	7.25	7.25
24	NYSE	DRI	Tue, Jun 20, 1995	7.50	7.67	7.42	7.50
23	NYSE	DRI	Mon, Jun 19, 1995	7.42	7.58	7.33	7.58
22	NYSE	DRI	Fri, Jun 16, 1995	7.50	7.58	7.42	7.42
21	NYSE	DRI	Thu, Jun 15, 1995	7.42	7.67	7.42	7.50
20	NYSE	DRI	Wed, Jun 14, 1995	7.33	7.50	7.33	7.42
19	NYSE	DRI	Tue, Jun 13, 1995	7.25	7.42	7.25	7.42
18	NYSE	DRI	Mon, Jun 12, 1995	7.42	7.42	7.33	7.33
17	NYSE	DRI	Fri, Jun 9, 1995	7.33	7.50	7.33	7.33
16	NYSE	DRI	Thu, Jun 8, 1995	7.33	7.58	7.33	7.42
15	NYSE	DRI	Wed, Jun 7, 1995	7.33	7.50	7.25	7.33
14	NYSE	DRI	Tue, Jun 6, 1995	7.25	7.42	7.25	7.33
13	NYSE	DRI	Mon, Jun 5, 1995	7.17	7.42	7.08	7.33
12	NYSE	DRI	Fri, Jun 2, 1995	7.17	7.25	7.08	7.17
11	NYSE	DRI	Thu, Jun 1, 1995	7.25	7.33	7.08	7.25
10	NYSE	DRI	Wed, May 31, 1995	7.25	7.50	7.17	7.33
9	NYSE	DRI	Tue, May 30, 1995	7.17	7.58	7.00	7.42
8	NYSE	DRI	Fri, May 26, 1995	7.25	7.25	7.17	7.25
7	NYSE	DRI	Thu, May 25, 1995	7.33	7.33	7.08	7.17
6	NYSE	DRI	Wed, May 24, 1995	7.50	7.50	7.33	7.33
5	NYSE	DRI	Tue, May 23, 1995	7.33	7.58	7.25	7.50
4	NYSE	DRI	Mon, May 22, 1995	7.25	7.58	7.17	7.42
3	NYSE	DRI	Fri, May 19, 1995	7.00	7.00	6.83	6.92
2	NYSE	DRI	Thu, May 18, 1995	6.83	7.00	6.83	6.92
1	NYSE	DRI	Wed, May 17, 1995	7.00	7.00	6.75	6.83
#	Exchange	Symbol	Date	Open	High	Low	Close

Darden Restaurants Inc NYSE:DRI 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