Direxion Daily Real Estate Bear 3X Shares AMEX:DRV Historical Prices

Below are the 4154 trading days of historical prices for DRV.

#	Exchange	Symbol	Date	Open	High	Low	Close
4154	AMEX	DRV	Tue, Mar 5, 2024	35.00	36.43	34.41	35.95
4153	AMEX	DRV	Mon, Mar 4, 2024	36.10	36.85	34.61	34.69
4152	AMEX	DRV	Fri, Mar 1, 2024	37.01	38.50	35.77	35.89
4151	AMEX	DRV	Thu, Feb 29, 2024	37.02	37.52	36.43	37.17
4150	AMEX	DRV	Wed, Feb 28, 2024	40.00	40.16	37.42	37.95
4149	AMEX	DRV	Tue, Feb 27, 2024	38.88	39.79	38.39	39.47
4148	AMEX	DRV	Mon, Feb 26, 2024	38.37	39.66	37.90	39.48
4147	AMEX	DRV	Fri, Feb 23, 2024	37.98	38.50	37.58	38.21
4146	AMEX	DRV	Thu, Feb 22, 2024	38.14	38.56	37.62	38.25
4145	AMEX	DRV	Wed, Feb 21, 2024	38.77	39.38	38.38	38.55
4144	AMEX	DRV	Tue, Feb 20, 2024	39.63	40.32	38.77	39.31
4143	AMEX	DRV	Fri, Feb 16, 2024	39.36	39.95	38.55	39.19
4142	AMEX	DRV	Thu, Feb 15, 2024	39.70	39.72	37.82	37.92
4141	AMEX	DRV	Wed, Feb 14, 2024	41.14	41.90	40.13	40.80
4140	AMEX	DRV	Tue, Feb 13, 2024	41.76	43.22	41.63	41.64
4139	AMEX	DRV	Mon, Feb 12, 2024	38.65	39.66	38.26	39.46
4138	AMEX	DRV	Fri, Feb 9, 2024	39.17	40.45	39.00	39.08
4137	AMEX	DRV	Thu, Feb 8, 2024	40.61	40.61	39.06	39.37
4136	AMEX	DRV	Wed, Feb 7, 2024	39.66	40.65	39.28	39.98
4135	AMEX	DRV	Tue, Feb 6, 2024	41.38	41.93	39.70	39.86
4134	AMEX	DRV	Mon, Feb 5, 2024	40.76	42.14	40.76	41.72
4133	AMEX	DRV	Fri, Feb 2, 2024	38.97	41.31	38.65	39.42
4132	AMEX	DRV	Thu, Feb 1, 2024	40.28	40.77	37.88	37.95
4131	AMEX	DRV	Wed, Jan 31, 2024	38.77	40.27	37.67	39.98
4130	AMEX	DRV	Tue, Jan 30, 2024	38.42	39.30	38.12	39.06
4129	AMEX	DRV	Mon, Jan 29, 2024	38.72	39.16	37.88	38.06
4128	AMEX	DRV	Fri, Jan 26, 2024	38.33	39.09	37.98	38.83
4127	AMEX	DRV	Thu, Jan 25, 2024	38.50	38.90	37.80	38.33
4126	AMEX	DRV	Wed, Jan 24, 2024	37.18	39.95	37.10	39.82
4125	AMEX	DRV	Tue, Jan 23, 2024	37.16	38.67	36.90	38.24
4124	AMEX	DRV	Mon, Jan 22, 2024	37.83	38.06	36.41	37.69
4123	AMEX	DRV	Fri, Jan 19, 2024	39.04	39.92	37.70	38.22
4122	AMEX	DRV	Thu, Jan 18, 2024	38.38	39.99	38.00	39.32
4121	AMEX	DRV	Wed, Jan 17, 2024	37.88	39.56	36.57	38.54
4120	AMEX	DRV	Tue, Jan 16, 2024	36.33	36.78	35.78	36.48
4119	AMEX	DRV	Fri, Jan 12, 2024	35.47	36.39	35.19	35.79
4118	AMEX	DRV	Thu, Jan 11, 2024	36.10	37.02	35.83	36.65
4117	AMEX	DRV	Wed, Jan 10, 2024	35.55	35.91	35.00	35.56
4116	AMEX	DRV	Tue, Jan 9, 2024	35.84	36.38	35.19	35.67
4115	AMEX	DRV	Mon, Jan 8, 2024	36.38	36.75	34.80	34.86
4114	AMEX	DRV	Fri, Jan 5, 2024	36.90	37.45	35.48	36.34
4113	AMEX	DRV	Thu, Jan 4, 2024	36.17	36.50	35.37	36.19
4112	AMEX	DRV	Wed, Jan 3, 2024	34.32	36.00	34.31	35.82
4111	AMEX	DRV	Tue, Jan 2, 2024	34.85	35.06	33.39	33.50
4110	AMEX	DRV	Fri, Dec 29, 2023	33.69	34.46	33.58	34.37
4109	AMEX	DRV	Thu, Dec 28, 2023	34.23	34.23	33.25	33.30
4108	AMEX	DRV	Wed, Dec 27, 2023	34.01	34.61	33.80	33.86
4107	AMEX	DRV	Tue, Dec 26, 2023	35.18	35.25	34.13	34.37
4106	AMEX	DRV	Fri, Dec 22, 2023	35.27	35.67	34.47	35.21
4105	AMEX	DRV	Thu, Dec 21, 2023	35.63	36.68	35.27	35.56
4104	AMEX	DRV	Wed, Dec 20, 2023	35.57	36.89	34.78	36.47
4103	AMEX	DRV	Tue, Dec 19, 2023	35.94	35.94	35.20	35.55
4102	AMEX	DRV	Mon, Dec 18, 2023	35.40	36.38	35.30	36.28
4101	AMEX	DRV	Fri, Dec 15, 2023	35.16	36.74	34.83	35.97
4100	AMEX	DRV	Thu, Dec 14, 2023	35.72	35.72	33.87	34.55
4099	AMEX	DRV	Wed, Dec 13, 2023	42.13	42.50	37.28	37.71
4098	AMEX	DRV	Tue, Dec 12, 2023	42.29	43.02	41.97	42.30
4097	AMEX	DRV	Mon, Dec 11, 2023	42.86	43.32	42.03	42.31
4096	AMEX	DRV	Fri, Dec 8, 2023	42.90	43.98	42.35	42.74
4095	AMEX	DRV	Thu, Dec 7, 2023	42.37	43.00	41.80	42.36
4094	AMEX	DRV	Wed, Dec 6, 2023	41.46	42.55	40.78	42.54
4093	AMEX	DRV	Tue, Dec 5, 2023	41.98	42.81	41.92	42.08
4092	AMEX	DRV	Mon, Dec 4, 2023	42.98	43.00	41.47	41.51
4091	AMEX	DRV	Fri, Dec 1, 2023	45.48	45.48	42.07	42.19
4090	AMEX	DRV	Thu, Nov 30, 2023	46.20	46.61	44.85	44.97
4089	AMEX	DRV	Wed, Nov 29, 2023	46.24	46.24	44.90	46.08
4088	AMEX	DRV	Tue, Nov 28, 2023	48.27	48.90	46.95	47.05
4087	AMEX	DRV	Mon, Nov 27, 2023	48.23	48.78	47.04	47.78
4086	AMEX	DRV	Fri, Nov 24, 2023	48.98	49.87	48.33	48.45
4085	AMEX	DRV	Wed, Nov 22, 2023	48.40	49.41	47.67	48.81
4084	AMEX	DRV	Tue, Nov 21, 2023	48.92	49.60	48.70	49.32
4083	AMEX	DRV	Mon, Nov 20, 2023	49.87	51.00	48.46	48.46
4082	AMEX	DRV	Fri, Nov 17, 2023	48.11	50.18	48.11	49.66
4081	AMEX	DRV	Thu, Nov 16, 2023	48.90	49.75	48.53	49.41
4080	AMEX	DRV	Wed, Nov 15, 2023	49.90	49.94	48.03	49.42
4079	AMEX	DRV	Tue, Nov 14, 2023	54.38	54.38	48.17	49.50
4078	AMEX	DRV	Mon, Nov 13, 2023	58.94	60.13	58.48	59.02
4077	AMEX	DRV	Fri, Nov 10, 2023	58.59	60.02	57.44	57.78
4076	AMEX	DRV	Thu, Nov 9, 2023	56.22	59.89	56.22	59.55
4075	AMEX	DRV	Wed, Nov 8, 2023	57.33	57.86	56.59	57.04
4074	AMEX	DRV	Tue, Nov 7, 2023	56.95	58.17	56.42	58.05
4073	AMEX	DRV	Mon, Nov 6, 2023	54.34	57.32	54.34	56.41
4072	AMEX	DRV	Fri, Nov 3, 2023	55.65	55.65	51.69	54.30
4071	AMEX	DRV	Thu, Nov 2, 2023	61.06	61.53	57.47	58.35
4070	AMEX	DRV	Wed, Nov 1, 2023	64.56	66.32	63.89	64.15
4069	AMEX	DRV	Tue, Oct 31, 2023	67.34	69.50	64.96	65.16
4068	AMEX	DRV	Mon, Oct 30, 2023	68.93	72.19	67.44	69.28
4067	AMEX	DRV	Fri, Oct 27, 2023	66.81	70.60	66.76	69.94
4066	AMEX	DRV	Thu, Oct 26, 2023	70.91	70.91	65.21	66.59
4065	AMEX	DRV	Wed, Oct 25, 2023	68.88	71.58	68.36	71.18
4064	AMEX	DRV	Tue, Oct 24, 2023	68.10	68.74	66.37	67.09
4063	AMEX	DRV	Mon, Oct 23, 2023	69.00	70.06	66.72	69.14
4062	AMEX	DRV	Fri, Oct 20, 2023	66.54	67.71	64.70	67.71
4061	AMEX	DRV	Thu, Oct 19, 2023	63.48	66.68	62.07	66.60
4060	AMEX	DRV	Wed, Oct 18, 2023	59.15	61.90	58.58	61.90
4059	AMEX	DRV	Tue, Oct 17, 2023	58.16	59.20	55.80	58.10
4058	AMEX	DRV	Mon, Oct 16, 2023	58.00	59.70	56.61	57.18
4057	AMEX	DRV	Fri, Oct 13, 2023	57.97	59.69	57.37	58.74
4056	AMEX	DRV	Thu, Oct 12, 2023	56.87	59.65	56.85	58.81
4055	AMEX	DRV	Wed, Oct 11, 2023	58.99	58.99	56.41	56.54
4054	AMEX	DRV	Tue, Oct 10, 2023	60.94	61.84	58.50	60.11
4053	AMEX	DRV	Mon, Oct 9, 2023	64.01	64.28	60.25	60.80
4052	AMEX	DRV	Fri, Oct 6, 2023	65.39	67.40	61.93	63.30
4051	AMEX	DRV	Thu, Oct 5, 2023	65.00	66.25	63.60	63.91
4050	AMEX	DRV	Wed, Oct 4, 2023	66.60	68.68	64.91	65.15
4049	AMEX	DRV	Tue, Oct 3, 2023	65.00	67.84	63.96	67.31
4048	AMEX	DRV	Mon, Oct 2, 2023	60.66	64.86	60.29	63.76
4047	AMEX	DRV	Fri, Sep 29, 2023	58.84	61.45	57.91	60.25
4046	AMEX	DRV	Thu, Sep 28, 2023	62.55	62.55	60.45	61.15
4045	AMEX	DRV	Wed, Sep 27, 2023	60.26	63.61	59.79	62.81
4044	AMEX	DRV	Tue, Sep 26, 2023	59.40	61.86	58.85	61.35
4043	AMEX	DRV	Mon, Sep 25, 2023	58.90	59.43	58.06	58.22
4042	AMEX	DRV	Fri, Sep 22, 2023	56.62	58.07	55.57	57.88
4041	AMEX	DRV	Thu, Sep 21, 2023	52.06	56.68	52.06	56.66
4040	AMEX	DRV	Wed, Sep 20, 2023	50.49	51.28	49.44	51.24
4039	AMEX	DRV	Tue, Sep 19, 2023	50.55	51.85	50.17	51.47
4038	AMEX	DRV	Mon, Sep 18, 2023	49.53	51.32	49.53	50.54
4037	AMEX	DRV	Fri, Sep 15, 2023	49.66	50.24	49.17	49.80
4036	AMEX	DRV	Thu, Sep 14, 2023	50.64	50.76	48.79	49.03
4035	AMEX	DRV	Wed, Sep 13, 2023	50.22	52.26	50.22	51.95
4034	AMEX	DRV	Tue, Sep 12, 2023	50.22	51.63	50.12	50.35
4033	AMEX	DRV	Mon, Sep 11, 2023	50.32	51.08	49.82	50.31
4032	AMEX	DRV	Fri, Sep 8, 2023	49.07	50.58	49.06	50.42
4031	AMEX	DRV	Thu, Sep 7, 2023	50.49	50.88	48.75	49.41
4030	AMEX	DRV	Wed, Sep 6, 2023	50.55	51.76	49.87	50.40
4029	AMEX	DRV	Tue, Sep 5, 2023	49.04	50.20	48.82	50.20
4028	AMEX	DRV	Fri, Sep 1, 2023	47.68	49.16	47.48	48.78
4027	AMEX	DRV	Thu, Aug 31, 2023	47.49	48.73	47.35	48.65
4026	AMEX	DRV	Wed, Aug 30, 2023	47.89	48.08	47.00	47.49
4025	AMEX	DRV	Tue, Aug 29, 2023	49.46	50.23	47.81	47.88
4024	AMEX	DRV	Mon, Aug 28, 2023	49.90	50.08	48.85	49.57
4023	AMEX	DRV	Fri, Aug 25, 2023	51.06	51.65	50.02	50.72
4022	AMEX	DRV	Thu, Aug 24, 2023	50.27	51.20	48.38	51.18
4021	AMEX	DRV	Wed, Aug 23, 2023	52.00	52.00	50.26	50.48
4020	AMEX	DRV	Tue, Aug 22, 2023	52.83	53.39	52.20	52.78
4019	AMEX	DRV	Mon, Aug 21, 2023	52.20	54.47	52.10	53.11
4018	AMEX	DRV	Fri, Aug 18, 2023	53.47	53.53	51.39	51.80
4017	AMEX	DRV	Thu, Aug 17, 2023	51.07	52.25	49.76	52.25
4016	AMEX	DRV	Wed, Aug 16, 2023	49.14	51.11	48.95	50.99
4015	AMEX	DRV	Tue, Aug 15, 2023	48.70	49.47	48.25	49.20
4014	AMEX	DRV	Mon, Aug 14, 2023	47.01	48.10	47.01	47.64
4013	AMEX	DRV	Fri, Aug 11, 2023	47.86	48.19	46.72	46.91
4012	AMEX	DRV	Thu, Aug 10, 2023	46.26	47.52	45.33	47.20
4011	AMEX	DRV	Wed, Aug 9, 2023	46.95	47.84	45.96	46.59
4010	AMEX	DRV	Tue, Aug 8, 2023	47.21	48.27	46.54	46.89
4009	AMEX	DRV	Mon, Aug 7, 2023	47.83	47.83	46.15	46.31
4008	AMEX	DRV	Fri, Aug 4, 2023	47.24	48.43	45.83	47.91
4007	AMEX	DRV	Thu, Aug 3, 2023	46.00	48.44	46.00	46.65
4006	AMEX	DRV	Wed, Aug 2, 2023	45.00	45.52	44.45	44.66
4005	AMEX	DRV	Tue, Aug 1, 2023	44.50	44.63	43.57	44.14
4004	AMEX	DRV	Mon, Jul 31, 2023	44.43	44.91	43.21	43.85
4003	AMEX	DRV	Fri, Jul 28, 2023	42.53	45.00	42.53	44.82
4002	AMEX	DRV	Thu, Jul 27, 2023	40.87	44.42	40.60	44.37
4001	AMEX	DRV	Wed, Jul 26, 2023	42.35	42.57	41.50	41.77
4000	AMEX	DRV	Tue, Jul 25, 2023	41.30	42.19	40.91	42.15
3999	AMEX	DRV	Mon, Jul 24, 2023	42.19	42.44	41.21	41.27
3998	AMEX	DRV	Fri, Jul 21, 2023	42.70	42.96	42.06	42.51
3997	AMEX	DRV	Thu, Jul 20, 2023	43.28	44.82	42.96	43.04
3996	AMEX	DRV	Wed, Jul 19, 2023	43.26	43.26	41.58	42.46
3995	AMEX	DRV	Tue, Jul 18, 2023	42.67	45.06	42.60	43.98
3994	AMEX	DRV	Mon, Jul 17, 2023	42.20	42.94	41.71	42.94
3993	AMEX	DRV	Fri, Jul 14, 2023	42.10	42.87	41.72	41.80
3992	AMEX	DRV	Thu, Jul 13, 2023	42.57	43.43	41.69	41.73
3991	AMEX	DRV	Wed, Jul 12, 2023	41.70	42.62	41.37	42.58
3990	AMEX	DRV	Tue, Jul 11, 2023	44.10	44.78	43.08	43.19
3989	AMEX	DRV	Mon, Jul 10, 2023	45.03	45.83	44.56	44.67
3988	AMEX	DRV	Fri, Jul 7, 2023	45.37	45.61	44.25	45.03
3987	AMEX	DRV	Thu, Jul 6, 2023	45.00	46.84	44.25	44.47
3986	AMEX	DRV	Wed, Jul 5, 2023	44.55	45.45	42.83	43.65
3985	AMEX	DRV	Mon, Jul 3, 2023	45.82	46.12	43.56	44.21
3984	AMEX	DRV	Fri, Jun 30, 2023	45.07	47.05	44.57	45.39
3983	AMEX	DRV	Thu, Jun 29, 2023	47.38	48.45	46.01	46.02
3982	AMEX	DRV	Wed, Jun 28, 2023	47.85	48.60	47.07	47.47
3981	AMEX	DRV	Tue, Jun 27, 2023	49.00	49.60	47.30	47.69
3980	AMEX	DRV	Mon, Jun 26, 2023	52.86	52.92	49.05	49.29
3979	AMEX	DRV	Fri, Jun 23, 2023	52.00	52.71	50.50	52.70
3978	AMEX	DRV	Thu, Jun 22, 2023	49.03	51.82	48.70	50.89
3977	AMEX	DRV	Wed, Jun 21, 2023	48.67	50.08	48.36	48.84
3976	AMEX	DRV	Tue, Jun 20, 2023	48.12	49.74	47.61	48.30
3975	AMEX	DRV	Fri, Jun 16, 2023	46.72	47.42	45.85	47.29
3974	AMEX	DRV	Thu, Jun 15, 2023	48.42	49.19	46.72	47.18
3973	AMEX	DRV	Wed, Jun 14, 2023	48.41	48.93	46.75	47.73
3972	AMEX	DRV	Tue, Jun 13, 2023	48.88	49.87	48.20	48.46
3971	AMEX	DRV	Mon, Jun 12, 2023	49.40	50.72	49.15	49.40
3970	AMEX	DRV	Fri, Jun 9, 2023	48.05	50.09	48.05	49.34
3969	AMEX	DRV	Thu, Jun 8, 2023	48.38	50.11	48.12	48.45
3968	AMEX	DRV	Wed, Jun 7, 2023	49.81	50.67	47.30	47.60
3967	AMEX	DRV	Tue, Jun 6, 2023	50.50	51.75	50.01	50.30
3966	AMEX	DRV	Mon, Jun 5, 2023	50.27	51.59	49.69	50.43
3965	AMEX	DRV	Fri, Jun 2, 2023	52.27	52.75	49.88	50.43
3964	AMEX	DRV	Thu, Jun 1, 2023	54.02	55.51	53.00	53.84
3963	AMEX	DRV	Wed, May 31, 2023	54.79	55.80	53.56	53.90
3962	AMEX	DRV	Tue, May 30, 2023	54.21	55.15	52.68	54.79
3961	AMEX	DRV	Fri, May 26, 2023	56.48	57.69	55.00	55.41
3960	AMEX	DRV	Thu, May 25, 2023	56.56	58.45	55.99	57.18
3959	AMEX	DRV	Wed, May 24, 2023	54.70	57.80	54.50	57.52
3958	AMEX	DRV	Tue, May 23, 2023	52.21	54.21	51.20	53.99
3957	AMEX	DRV	Mon, May 22, 2023	52.83	53.82	51.07	52.15
3956	AMEX	DRV	Fri, May 19, 2023	52.30	53.76	51.30	53.12
3955	AMEX	DRV	Thu, May 18, 2023	52.33	54.02	51.94	52.76
3954	AMEX	DRV	Wed, May 17, 2023	53.00	54.29	51.44	51.70
3953	AMEX	DRV	Tue, May 16, 2023	49.93	53.95	49.93	53.67
3952	AMEX	DRV	Mon, May 15, 2023	49.14	50.33	48.91	50.00
3951	AMEX	DRV	Fri, May 12, 2023	49.25	50.75	49.25	49.46
3950	AMEX	DRV	Thu, May 11, 2023	49.00	50.65	49.00	49.70
3949	AMEX	DRV	Wed, May 10, 2023	48.13	49.62	47.57	48.26
3948	AMEX	DRV	Tue, May 9, 2023	49.88	51.22	49.07	49.68
3947	AMEX	DRV	Mon, May 8, 2023	48.10	49.57	47.89	48.99
3946	AMEX	DRV	Fri, May 5, 2023	49.22	49.61	47.77	48.07
3945	AMEX	DRV	Thu, May 4, 2023	51.96	52.45	49.35	50.26
3944	AMEX	DRV	Wed, May 3, 2023	50.76	51.80	48.78	51.75
3943	AMEX	DRV	Tue, May 2, 2023	48.80	51.68	48.31	50.77
3942	AMEX	DRV	Mon, May 1, 2023	47.27	48.42	46.69	48.19
3941	AMEX	DRV	Fri, Apr 28, 2023	48.73	48.92	46.43	47.03
3940	AMEX	DRV	Thu, Apr 27, 2023	51.90	51.92	48.24	48.61
3939	AMEX	DRV	Wed, Apr 26, 2023	51.53	52.70	49.92	52.33
3938	AMEX	DRV	Tue, Apr 25, 2023	50.50	51.15	49.88	51.04
3937	AMEX	DRV	Mon, Apr 24, 2023	49.14	50.77	48.57	49.71
3936	AMEX	DRV	Fri, Apr 21, 2023	49.37	50.46	48.65	49.22
3935	AMEX	DRV	Thu, Apr 20, 2023	48.75	49.96	48.37	49.40
3934	AMEX	DRV	Wed, Apr 19, 2023	49.54	49.60	47.18	47.70
3933	AMEX	DRV	Tue, Apr 18, 2023	48.04	49.21	48.04	48.50
3932	AMEX	DRV	Mon, Apr 17, 2023	51.72	51.72	48.19	48.35
3931	AMEX	DRV	Fri, Apr 14, 2023	49.00	52.68	48.36	51.58
3930	AMEX	DRV	Thu, Apr 13, 2023	48.36	50.45	48.36	49.06
3929	AMEX	DRV	Wed, Apr 12, 2023	46.80	48.78	46.64	48.66
3928	AMEX	DRV	Tue, Apr 11, 2023	48.69	49.13	46.96	48.22
3927	AMEX	DRV	Mon, Apr 10, 2023	50.66	51.17	48.80	48.86
3926	AMEX	DRV	Thu, Apr 6, 2023	50.09	51.38	49.53	49.53
3925	AMEX	DRV	Wed, Apr 5, 2023	50.33	50.60	48.94	50.48
3924	AMEX	DRV	Tue, Apr 4, 2023	49.50	50.65	49.02	49.65
3923	AMEX	DRV	Mon, Apr 3, 2023	48.86	50.50	47.72	49.85
3922	AMEX	DRV	Fri, Mar 31, 2023	51.01	51.20	48.25	48.37
3921	AMEX	DRV	Thu, Mar 30, 2023	52.31	52.38	51.26	51.68
3920	AMEX	DRV	Wed, Mar 29, 2023	55.70	55.71	53.61	53.73
3919	AMEX	DRV	Tue, Mar 28, 2023	58.00	59.15	56.86	57.77
3918	AMEX	DRV	Mon, Mar 27, 2023	55.72	57.45	55.03	57.25
3917	AMEX	DRV	Fri, Mar 24, 2023	62.83	62.83	56.51	56.52
3916	AMEX	DRV	Thu, Mar 23, 2023	59.41	61.83	57.07	61.44
3915	AMEX	DRV	Wed, Mar 22, 2023	55.00	60.29	55.00	60.04
3914	AMEX	DRV	Tue, Mar 21, 2023	52.10	55.88	52.01	54.26
3913	AMEX	DRV	Mon, Mar 20, 2023	55.04	55.80	53.03	53.25
3912	AMEX	DRV	Fri, Mar 17, 2023	52.65	55.44	52.32	55.44
3911	AMEX	DRV	Thu, Mar 16, 2023	53.19	54.52	51.05	51.82
3910	AMEX	DRV	Wed, Mar 15, 2023	54.12	54.21	51.20	51.66
3909	AMEX	DRV	Tue, Mar 14, 2023	51.00	53.73	50.21	51.88
3908	AMEX	DRV	Mon, Mar 13, 2023	57.07	57.40	50.90	53.55
3907	AMEX	DRV	Fri, Mar 10, 2023	51.48	56.69	51.05	56.02
3906	AMEX	DRV	Thu, Mar 9, 2023	47.64	51.45	47.41	51.05
3905	AMEX	DRV	Wed, Mar 8, 2023	49.85	50.00	46.96	47.98
3904	AMEX	DRV	Tue, Mar 7, 2023	46.49	50.07	46.24	49.86
3903	AMEX	DRV	Mon, Mar 6, 2023	45.41	46.67	45.15	46.50
3902	AMEX	DRV	Fri, Mar 3, 2023	47.80	47.80	45.60	45.97
3901	AMEX	DRV	Thu, Mar 2, 2023	51.47	51.50	48.03	48.27
3900	AMEX	DRV	Wed, Mar 1, 2023	49.00	51.05	48.71	50.07
3899	AMEX	DRV	Tue, Feb 28, 2023	48.03	48.45	46.18	48.00
3898	AMEX	DRV	Mon, Feb 27, 2023	46.75	48.65	45.84	48.09
3897	AMEX	DRV	Fri, Feb 24, 2023	47.41	48.86	46.91	48.22
3896	AMEX	DRV	Thu, Feb 23, 2023	46.24	47.00	45.30	45.60
3895	AMEX	DRV	Wed, Feb 22, 2023	45.16	47.55	45.16	46.92
3894	AMEX	DRV	Tue, Feb 21, 2023	44.00	46.23	43.92	45.68
3893	AMEX	DRV	Fri, Feb 17, 2023	43.08	44.30	42.66	43.02
3892	AMEX	DRV	Thu, Feb 16, 2023	43.31	44.09	41.36	42.47
3891	AMEX	DRV	Wed, Feb 15, 2023	42.45	42.64	41.21	41.25
3890	AMEX	DRV	Tue, Feb 14, 2023	41.00	42.22	39.90	41.59
3889	AMEX	DRV	Mon, Feb 13, 2023	40.98	41.09	40.15	40.36
3888	AMEX	DRV	Fri, Feb 10, 2023	42.30	42.99	41.08	41.40
3887	AMEX	DRV	Thu, Feb 9, 2023	39.82	41.94	39.23	41.59
3886	AMEX	DRV	Wed, Feb 8, 2023	40.71	41.00	39.88	40.35
3885	AMEX	DRV	Tue, Feb 7, 2023	40.48	41.63	39.46	40.14
3884	AMEX	DRV	Mon, Feb 6, 2023	40.54	41.05	39.48	39.66
3883	AMEX	DRV	Fri, Feb 3, 2023	38.00	40.28	38.00	38.87
3882	AMEX	DRV	Thu, Feb 2, 2023	38.18	38.18	35.44	36.53
3881	AMEX	DRV	Wed, Feb 1, 2023	40.54	41.88	38.37	39.21
3880	AMEX	DRV	Tue, Jan 31, 2023	42.49	42.74	39.91	40.09
3879	AMEX	DRV	Mon, Jan 30, 2023	41.71	42.46	40.47	42.44
3878	AMEX	DRV	Fri, Jan 27, 2023	42.38	42.54	40.40	40.97
3877	AMEX	DRV	Thu, Jan 26, 2023	42.71	43.46	42.02	42.07
3876	AMEX	DRV	Wed, Jan 25, 2023	44.41	44.74	43.25	43.52
3875	AMEX	DRV	Tue, Jan 24, 2023	44.18	46.70	43.06	43.61
3874	AMEX	DRV	Mon, Jan 23, 2023	44.47	45.40	43.23	44.06
3873	AMEX	DRV	Fri, Jan 20, 2023	46.18	47.87	44.33	44.35
3872	AMEX	DRV	Thu, Jan 19, 2023	45.82	46.27	44.33	46.01
3871	AMEX	DRV	Wed, Jan 18, 2023	42.65	45.53	42.55	45.38
3870	AMEX	DRV	Tue, Jan 17, 2023	43.41	43.66	42.53	43.37
3869	AMEX	DRV	Fri, Jan 13, 2023	44.09	44.34	42.84	43.43
3868	AMEX	DRV	Thu, Jan 12, 2023	43.53	45.01	42.29	42.84
3867	AMEX	DRV	Wed, Jan 11, 2023	48.16	48.16	44.02	44.20
3866	AMEX	DRV	Tue, Jan 10, 2023	50.50	51.25	49.30	49.30
3865	AMEX	DRV	Mon, Jan 9, 2023	49.02	50.23	48.00	49.71
3864	AMEX	DRV	Fri, Jan 6, 2023	53.11	54.30	49.09	49.79
3863	AMEX	DRV	Thu, Jan 5, 2023	51.25	54.56	51.25	54.13
3862	AMEX	DRV	Wed, Jan 4, 2023	52.12	52.76	48.44	49.93
3861	AMEX	DRV	Tue, Jan 3, 2023	52.62	55.56	51.40	53.66
3860	AMEX	DRV	Fri, Dec 30, 2022	53.80	55.90	53.20	53.96
3859	AMEX	DRV	Thu, Dec 29, 2022	55.14	55.61	52.24	52.62
3858	AMEX	DRV	Wed, Dec 28, 2022	53.60	56.51	52.50	56.39
3857	AMEX	DRV	Tue, Dec 27, 2022	53.82	55.15	53.18	53.68
3856	AMEX	DRV	Fri, Dec 23, 2022	56.01	56.34	53.60	53.69
3855	AMEX	DRV	Thu, Dec 22, 2022	55.79	57.93	54.75	55.10
3854	AMEX	DRV	Wed, Dec 21, 2022	54.26	55.03	52.52	54.33
3853	AMEX	DRV	Tue, Dec 20, 2022	56.57	57.93	54.85	55.80
3852	AMEX	DRV	Mon, Dec 19, 2022	54.56	56.66	53.93	55.42
3851	AMEX	DRV	Fri, Dec 16, 2022	51.30	55.18	51.11	53.61
3850	AMEX	DRV	Thu, Dec 15, 2022	49.69	50.22	48.13	49.32
3849	AMEX	DRV	Wed, Dec 14, 2022	46.74	48.22	44.85	47.67
3848	AMEX	DRV	Tue, Dec 13, 2022	45.04	48.14	44.33	46.51
3847	AMEX	DRV	Mon, Dec 12, 2022	50.40	52.10	49.46	49.57
3846	AMEX	DRV	Fri, Dec 9, 2022	51.01	51.31	49.20	50.87
3845	AMEX	DRV	Thu, Dec 8, 2022	51.00	51.49	49.20	50.53
3844	AMEX	DRV	Wed, Dec 7, 2022	52.30	52.84	49.88	51.61
3843	AMEX	DRV	Tue, Dec 6, 2022	50.88	52.63	50.17	51.88
3842	AMEX	DRV	Mon, Dec 5, 2022	49.57	51.02	48.77	50.62
3841	AMEX	DRV	Fri, Dec 2, 2022	49.42	50.00	47.53	48.24
3840	AMEX	DRV	Thu, Dec 1, 2022	45.89	48.52	45.11	47.46
3839	AMEX	DRV	Wed, Nov 30, 2022	50.77	52.05	47.09	47.21
3838	AMEX	DRV	Tue, Nov 29, 2022	53.13	53.57	50.58	50.76
3837	AMEX	DRV	Mon, Nov 28, 2022	50.16	53.70	49.52	53.39
3836	AMEX	DRV	Fri, Nov 25, 2022	50.06	50.06	49.08	49.33
3835	AMEX	DRV	Wed, Nov 23, 2022	50.67	51.44	49.50	50.15
3834	AMEX	DRV	Tue, Nov 22, 2022	50.53	51.49	50.22	50.35
3833	AMEX	DRV	Mon, Nov 21, 2022	52.97	53.01	50.86	51.00
3832	AMEX	DRV	Fri, Nov 18, 2022	52.05	53.79	51.48	52.11
3831	AMEX	DRV	Thu, Nov 17, 2022	54.98	55.43	53.63	54.08
3830	AMEX	DRV	Wed, Nov 16, 2022	51.97	53.13	51.09	52.86
3829	AMEX	DRV	Tue, Nov 15, 2022	51.45	53.46	50.64	51.48
3828	AMEX	DRV	Mon, Nov 14, 2022	50.54	53.57	50.10	53.47
3827	AMEX	DRV	Fri, Nov 11, 2022	49.00	49.99	47.81	49.64
3826	AMEX	DRV	Thu, Nov 10, 2022	58.00	58.00	49.03	49.59
3825	AMEX	DRV	Wed, Nov 9, 2022	63.21	64.64	60.46	64.15
3824	AMEX	DRV	Tue, Nov 8, 2022	62.50	63.40	60.23	62.17
3823	AMEX	DRV	Mon, Nov 7, 2022	62.26	64.50	61.47	63.50
3822	AMEX	DRV	Fri, Nov 4, 2022	64.30	67.31	62.30	63.35
3821	AMEX	DRV	Thu, Nov 3, 2022	67.96	69.68	64.42	65.98
3820	AMEX	DRV	Wed, Nov 2, 2022	61.98	66.22	59.73	65.89
3819	AMEX	DRV	Tue, Nov 1, 2022	58.91	61.58	57.86	61.03
3818	AMEX	DRV	Mon, Oct 31, 2022	61.60	62.64	59.60	60.79
3817	AMEX	DRV	Fri, Oct 28, 2022	65.68	66.65	59.77	60.34
3816	AMEX	DRV	Thu, Oct 27, 2022	64.36	65.64	62.57	64.80
3815	AMEX	DRV	Wed, Oct 26, 2022	64.53	66.17	63.06	64.77
3814	AMEX	DRV	Tue, Oct 25, 2022	73.43	73.43	64.24	64.58
3813	AMEX	DRV	Mon, Oct 24, 2022	71.17	74.92	70.12	73.27
3812	AMEX	DRV	Fri, Oct 21, 2022	74.34	77.71	72.92	73.12
3811	AMEX	DRV	Thu, Oct 20, 2022	73.60	75.20	71.20	74.57
3810	AMEX	DRV	Wed, Oct 19, 2022	70.91	74.59	69.56	73.45
3809	AMEX	DRV	Tue, Oct 18, 2022	67.18	70.31	65.49	68.41
3808	AMEX	DRV	Mon, Oct 17, 2022	75.66	76.46	70.20	71.05
3807	AMEX	DRV	Fri, Oct 14, 2022	72.00	80.50	71.18	80.38
3806	AMEX	DRV	Thu, Oct 13, 2022	83.68	84.94	73.30	74.52
3805	AMEX	DRV	Wed, Oct 12, 2022	75.29	80.00	75.29	78.95
3804	AMEX	DRV	Tue, Oct 11, 2022	79.27	81.01	73.86	75.53
3803	AMEX	DRV	Mon, Oct 10, 2022	74.97	78.32	72.77	77.91
3802	AMEX	DRV	Fri, Oct 7, 2022	72.53	76.58	71.11	75.13
3801	AMEX	DRV	Thu, Oct 6, 2022	64.68	70.57	63.98	70.23
3800	AMEX	DRV	Wed, Oct 5, 2022	63.04	66.90	62.71	64.10
3799	AMEX	DRV	Tue, Oct 4, 2022	61.03	62.10	58.81	60.48
3798	AMEX	DRV	Mon, Oct 3, 2022	64.29	67.51	62.40	63.52
3797	AMEX	DRV	Fri, Sep 30, 2022	69.49	69.49	65.82	67.47
3796	AMEX	DRV	Thu, Sep 29, 2022	66.03	70.71	66.03	69.38
3795	AMEX	DRV	Wed, Sep 28, 2022	66.28	68.34	63.27	64.27
3794	AMEX	DRV	Tue, Sep 27, 2022	63.51	68.42	62.15	67.85
3793	AMEX	DRV	Mon, Sep 26, 2022	61.56	67.36	61.56	65.25
3792	AMEX	DRV	Fri, Sep 23, 2022	60.24	62.59	59.22	60.51
3791	AMEX	DRV	Thu, Sep 22, 2022	57.47	59.01	57.20	58.49
3790	AMEX	DRV	Wed, Sep 21, 2022	53.91	56.85	51.98	56.79
3789	AMEX	DRV	Tue, Sep 20, 2022	51.50	55.00	51.50	54.18
3788	AMEX	DRV	Mon, Sep 19, 2022	51.01	52.68	50.31	50.40
3787	AMEX	DRV	Fri, Sep 16, 2022	51.75	51.76	49.88	50.13
3786	AMEX	DRV	Thu, Sep 15, 2022	47.60	50.13	46.89	50.00
3785	AMEX	DRV	Wed, Sep 14, 2022	45.39	47.88	45.39	46.92
3784	AMEX	DRV	Tue, Sep 13, 2022	43.45	45.73	42.59	45.22
3783	AMEX	DRV	Mon, Sep 12, 2022	41.08	41.50	40.41	40.68
3782	AMEX	DRV	Fri, Sep 9, 2022	42.38	43.20	41.18	41.76
3781	AMEX	DRV	Thu, Sep 8, 2022	43.66	44.34	42.52	42.89
3780	AMEX	DRV	Wed, Sep 7, 2022	45.80	45.94	43.02	43.16
3779	AMEX	DRV	Tue, Sep 6, 2022	47.37	47.45	45.14	45.90
3778	AMEX	DRV	Fri, Sep 2, 2022	43.79	47.62	43.58	47.29
3777	AMEX	DRV	Thu, Sep 1, 2022	46.56	47.48	44.95	45.11
3776	AMEX	DRV	Wed, Aug 31, 2022	45.00	45.80	43.50	45.55
3775	AMEX	DRV	Tue, Aug 30, 2022	42.98	45.40	42.68	45.06
3774	AMEX	DRV	Mon, Aug 29, 2022	43.00	43.49	41.88	43.19
3773	AMEX	DRV	Fri, Aug 26, 2022	39.02	42.11	39.00	42.01
3772	AMEX	DRV	Thu, Aug 25, 2022	40.48	40.89	39.05	39.08
3771	AMEX	DRV	Wed, Aug 24, 2022	42.20	42.20	40.20	40.98
3770	AMEX	DRV	Tue, Aug 23, 2022	40.30	42.34	40.21	41.83
3769	AMEX	DRV	Mon, Aug 22, 2022	39.00	40.19	38.56	40.10
3768	AMEX	DRV	Fri, Aug 19, 2022	37.31	38.10	36.75	37.73
3767	AMEX	DRV	Thu, Aug 18, 2022	35.67	37.20	35.49	36.63
3766	AMEX	DRV	Wed, Aug 17, 2022	36.33	36.62	35.23	35.84
3765	AMEX	DRV	Tue, Aug 16, 2022	35.28	35.89	35.02	35.58
3764	AMEX	DRV	Mon, Aug 15, 2022	35.74	35.93	34.88	35.13
3763	AMEX	DRV	Fri, Aug 12, 2022	37.32	37.32	35.58	35.68
3762	AMEX	DRV	Thu, Aug 11, 2022	36.24	37.80	36.23	37.54
3761	AMEX	DRV	Wed, Aug 10, 2022	37.05	37.93	36.76	36.98
3760	AMEX	DRV	Tue, Aug 9, 2022	39.50	39.77	38.60	38.64
3759	AMEX	DRV	Mon, Aug 8, 2022	39.83	40.12	38.21	39.45
3758	AMEX	DRV	Fri, Aug 5, 2022	41.96	42.05	40.25	40.27
3757	AMEX	DRV	Thu, Aug 4, 2022	40.77	41.47	40.25	40.72
3756	AMEX	DRV	Wed, Aug 3, 2022	40.90	40.90	39.64	40.78
3755	AMEX	DRV	Tue, Aug 2, 2022	40.33	41.42	39.45	41.28
3754	AMEX	DRV	Mon, Aug 1, 2022	39.42	40.20	38.95	39.83
3753	AMEX	DRV	Fri, Jul 29, 2022	39.01	39.60	38.19	38.60
3752	AMEX	DRV	Thu, Jul 28, 2022	43.35	43.35	38.99	39.16
3751	AMEX	DRV	Wed, Jul 27, 2022	44.60	45.57	43.71	44.11
3750	AMEX	DRV	Tue, Jul 26, 2022	45.37	45.37	43.86	44.77
3749	AMEX	DRV	Mon, Jul 25, 2022	45.11	45.69	44.18	44.98
3748	AMEX	DRV	Fri, Jul 22, 2022	45.60	46.05	44.26	45.01
3747	AMEX	DRV	Thu, Jul 21, 2022	47.75	48.51	46.14	46.14
3746	AMEX	DRV	Wed, Jul 20, 2022	46.86	48.00	45.54	47.51
3745	AMEX	DRV	Tue, Jul 19, 2022	49.75	50.00	46.70	46.89
3744	AMEX	DRV	Mon, Jul 18, 2022	48.53	51.63	48.51	51.20
3743	AMEX	DRV	Fri, Jul 15, 2022	50.97	51.11	48.68	49.56
3742	AMEX	DRV	Thu, Jul 14, 2022	53.48	53.52	51.50	52.15
3741	AMEX	DRV	Wed, Jul 13, 2022	51.65	52.54	49.41	50.77
3740	AMEX	DRV	Tue, Jul 12, 2022	49.68	50.88	48.28	49.75
3739	AMEX	DRV	Mon, Jul 11, 2022	49.55	50.35	48.50	48.95
3738	AMEX	DRV	Fri, Jul 8, 2022	48.83	49.62	48.00	48.91
3737	AMEX	DRV	Thu, Jul 7, 2022	47.76	48.71	46.74	48.15
3736	AMEX	DRV	Wed, Jul 6, 2022	48.45	48.73	46.35	48.35
3735	AMEX	DRV	Tue, Jul 5, 2022	49.01	51.71	48.30	48.36
3734	AMEX	DRV	Fri, Jul 1, 2022	50.82	50.82	47.20	47.67
3733	AMEX	DRV	Thu, Jun 30, 2022	51.94	52.29	48.42	50.30
3732	AMEX	DRV	Wed, Jun 29, 2022	50.54	52.48	50.13	50.44
3731	AMEX	DRV	Tue, Jun 28, 2022	46.91	49.73	45.76	49.40
3730	AMEX	DRV	Mon, Jun 27, 2022	47.19	48.20	45.80	47.56
3729	AMEX	DRV	Fri, Jun 24, 2022	48.92	49.64	46.97	47.17
3728	AMEX	DRV	Thu, Jun 23, 2022	52.78	52.85	49.74	50.29
3727	AMEX	DRV	Wed, Jun 22, 2022	58.04	58.04	51.10	53.42
3726	AMEX	DRV	Tue, Jun 21, 2022	56.98	57.80	54.65	56.02
3725	AMEX	DRV	Fri, Jun 17, 2022	60.61	60.99	56.84	59.61
3724	AMEX	DRV	Thu, Jun 16, 2022	60.64	61.36	58.62	60.77
3723	AMEX	DRV	Wed, Jun 15, 2022	59.46	59.46	54.01	56.40
3722	AMEX	DRV	Tue, Jun 14, 2022	58.77	61.97	58.45	60.92
3721	AMEX	DRV	Mon, Jun 13, 2022	56.00	60.04	55.38	59.26
3720	AMEX	DRV	Fri, Jun 10, 2022	50.50	51.96	50.07	51.80
3719	AMEX	DRV	Thu, Jun 9, 2022	45.85	48.45	44.79	48.31
3718	AMEX	DRV	Wed, Jun 8, 2022	42.99	45.65	42.83	45.26
3717	AMEX	DRV	Tue, Jun 7, 2022	44.50	45.33	42.24	42.39
3716	AMEX	DRV	Mon, Jun 6, 2022	42.94	44.19	42.36	43.86
3715	AMEX	DRV	Fri, Jun 3, 2022	43.39	43.69	42.13	43.45
3714	AMEX	DRV	Thu, Jun 2, 2022	44.34	46.29	41.80	41.80
3713	AMEX	DRV	Wed, Jun 1, 2022	41.77	45.17	41.77	43.83
3712	AMEX	DRV	Tue, May 31, 2022	41.95	43.13	41.60	42.47
3711	AMEX	DRV	Fri, May 27, 2022	43.51	43.80	40.76	40.93
3710	AMEX	DRV	Thu, May 26, 2022	43.99	44.84	42.96	44.57
3709	AMEX	DRV	Wed, May 25, 2022	45.98	46.12	43.97	44.44
3708	AMEX	DRV	Tue, May 24, 2022	48.10	49.33	44.95	45.20
3707	AMEX	DRV	Mon, May 23, 2022	47.25	49.50	46.45	46.86
3706	AMEX	DRV	Fri, May 20, 2022	48.99	51.09	48.40	48.66
3705	AMEX	DRV	Thu, May 19, 2022	51.20	51.78	48.68	50.51
3704	AMEX	DRV	Wed, May 18, 2022	47.08	50.60	46.20	50.22
3703	AMEX	DRV	Tue, May 17, 2022	46.43	48.03	45.64	46.11
3702	AMEX	DRV	Mon, May 16, 2022	46.50	47.78	46.32	47.61
3701	AMEX	DRV	Fri, May 13, 2022	48.49	50.05	46.41	46.46
3700	AMEX	DRV	Thu, May 12, 2022	51.96	52.80	50.23	50.23
3699	AMEX	DRV	Wed, May 11, 2022	51.26	51.72	48.01	51.58
3698	AMEX	DRV	Tue, May 10, 2022	46.01	52.15	45.21	51.38
3697	AMEX	DRV	Mon, May 9, 2022	44.14	48.42	43.55	47.94
3696	AMEX	DRV	Fri, May 6, 2022	42.00	43.50	41.43	42.25
3695	AMEX	DRV	Thu, May 5, 2022	39.18	41.70	37.80	40.83
3694	AMEX	DRV	Wed, May 4, 2022	39.61	41.34	37.84	38.04
3693	AMEX	DRV	Tue, May 3, 2022	40.70	41.27	38.50	39.37
3692	AMEX	DRV	Mon, May 2, 2022	38.21	43.09	37.21	40.94
3691	AMEX	DRV	Fri, Apr 29, 2022	33.94	38.09	33.85	37.84
3690	AMEX	DRV	Thu, Apr 28, 2022	34.70	35.68	32.88	33.03
3689	AMEX	DRV	Wed, Apr 27, 2022	34.50	35.12	33.47	35.11
3688	AMEX	DRV	Tue, Apr 26, 2022	33.20	34.43	32.46	34.40
3687	AMEX	DRV	Mon, Apr 25, 2022	33.05	34.41	32.27	32.90
3686	AMEX	DRV	Fri, Apr 22, 2022	31.05	32.49	31.05	32.49
3685	AMEX	DRV	Thu, Apr 21, 2022	29.64	30.81	29.55	30.77
3684	AMEX	DRV	Wed, Apr 20, 2022	31.49	31.63	29.96	30.23
3683	AMEX	DRV	Tue, Apr 19, 2022	34.04	34.04	31.75	32.02
3682	AMEX	DRV	Mon, Apr 18, 2022	34.12	34.81	33.47	34.18
3681	AMEX	DRV	Thu, Apr 14, 2022	33.12	33.88	32.64	33.88
3680	AMEX	DRV	Wed, Apr 13, 2022	34.02	34.10	33.19	33.34
3679	AMEX	DRV	Tue, Apr 12, 2022	33.50	34.18	32.89	33.80
3678	AMEX	DRV	Mon, Apr 11, 2022	32.90	33.70	31.85	33.51
3677	AMEX	DRV	Fri, Apr 8, 2022	32.81	32.93	31.86	32.18
3676	AMEX	DRV	Thu, Apr 7, 2022	32.41	33.14	32.12	32.49
3675	AMEX	DRV	Wed, Apr 6, 2022	33.78	33.99	31.57	31.63
3674	AMEX	DRV	Tue, Apr 5, 2022	33.70	33.70	31.88	33.29
3673	AMEX	DRV	Mon, Apr 4, 2022	32.93	34.12	32.63	33.17
3672	AMEX	DRV	Fri, Apr 1, 2022	35.00	35.05	32.92	32.93
3671	AMEX	DRV	Thu, Mar 31, 2022	33.63	35.04	33.19	35.04
3670	AMEX	DRV	Wed, Mar 30, 2022	34.12	34.48	33.70	33.90
3669	AMEX	DRV	Tue, Mar 29, 2022	35.84	35.84	33.27	33.44
3668	AMEX	DRV	Mon, Mar 28, 2022	38.15	38.15	36.54	36.54
3667	AMEX	DRV	Fri, Mar 25, 2022	39.62	39.62	37.99	38.01
3666	AMEX	DRV	Thu, Mar 24, 2022	39.95	40.71	39.50	39.54
3665	AMEX	DRV	Wed, Mar 23, 2022	39.54	40.46	38.96	40.30
3664	AMEX	DRV	Tue, Mar 22, 2022	39.00	39.16	38.25	38.96
3663	AMEX	DRV	Mon, Mar 21, 2022	38.57	39.72	37.88	39.08
3662	AMEX	DRV	Fri, Mar 18, 2022	38.82	39.18	38.09	38.57
3661	AMEX	DRV	Thu, Mar 17, 2022	40.58	40.58	38.80	38.82
3660	AMEX	DRV	Wed, Mar 16, 2022	41.55	43.11	40.00	40.47
3659	AMEX	DRV	Tue, Mar 15, 2022	42.35	42.96	40.87	42.04
3658	AMEX	DRV	Mon, Mar 14, 2022	41.35	43.45	41.08	42.59
3657	AMEX	DRV	Fri, Mar 11, 2022	39.89	42.26	39.50	42.26
3656	AMEX	DRV	Thu, Mar 10, 2022	42.35	43.07	40.80	41.05
3655	AMEX	DRV	Wed, Mar 9, 2022	41.94	41.94	40.08	41.41
3654	AMEX	DRV	Tue, Mar 8, 2022	42.79	43.55	41.07	43.55
3653	AMEX	DRV	Mon, Mar 7, 2022	40.46	42.38	40.24	42.38
3652	AMEX	DRV	Fri, Mar 4, 2022	42.60	42.60	40.13	40.20
3651	AMEX	DRV	Thu, Mar 3, 2022	42.25	42.72	40.86	41.29
3650	AMEX	DRV	Wed, Mar 2, 2022	45.09	45.09	42.00	42.61
3649	AMEX	DRV	Tue, Mar 1, 2022	44.80	45.83	43.58	45.12
3648	AMEX	DRV	Mon, Feb 28, 2022	43.87	46.10	43.47	44.85
3647	AMEX	DRV	Fri, Feb 25, 2022	45.23	46.07	42.55	42.69
3646	AMEX	DRV	Thu, Feb 24, 2022	51.00	51.53	45.80	46.03
3645	AMEX	DRV	Wed, Feb 23, 2022	45.85	48.48	44.47	48.32
3644	AMEX	DRV	Tue, Feb 22, 2022	46.51	47.00	45.35	46.24
3643	AMEX	DRV	Fri, Feb 18, 2022	45.24	45.87	43.95	45.72
3642	AMEX	DRV	Thu, Feb 17, 2022	44.45	45.05	43.63	44.92
3641	AMEX	DRV	Wed, Feb 16, 2022	44.66	44.92	43.29	43.52
3640	AMEX	DRV	Tue, Feb 15, 2022	43.83	44.53	43.40	44.11
3639	AMEX	DRV	Mon, Feb 14, 2022	44.41	45.92	43.20	45.44
3638	AMEX	DRV	Fri, Feb 11, 2022	42.13	44.90	41.85	44.07
3637	AMEX	DRV	Thu, Feb 10, 2022	42.09	43.63	40.17	43.01
3636	AMEX	DRV	Wed, Feb 9, 2022	41.54	41.54	40.05	40.11
3635	AMEX	DRV	Tue, Feb 8, 2022	42.30	43.34	42.15	43.07
3634	AMEX	DRV	Mon, Feb 7, 2022	42.81	42.81	41.69	42.54
3633	AMEX	DRV	Fri, Feb 4, 2022	42.23	43.48	40.99	42.42
3632	AMEX	DRV	Thu, Feb 3, 2022	40.63	41.13	40.12	41.13
3631	AMEX	DRV	Wed, Feb 2, 2022	40.85	41.24	39.51	39.74
3630	AMEX	DRV	Tue, Feb 1, 2022	40.41	42.09	40.39	41.42
3629	AMEX	DRV	Mon, Jan 31, 2022	43.35	43.49	40.75	40.75
3628	AMEX	DRV	Fri, Jan 28, 2022	47.51	48.53	42.62	42.62
3627	AMEX	DRV	Thu, Jan 27, 2022	43.90	47.65	42.86	47.14
3626	AMEX	DRV	Wed, Jan 26, 2022	42.10	45.70	40.65	44.99
3625	AMEX	DRV	Tue, Jan 25, 2022	43.41	45.23	42.00	42.88
3624	AMEX	DRV	Mon, Jan 24, 2022	44.57	47.02	42.28	42.32
3623	AMEX	DRV	Fri, Jan 21, 2022	42.63	42.94	41.00	42.57
3622	AMEX	DRV	Thu, Jan 20, 2022	40.54	42.34	39.11	42.24
3621	AMEX	DRV	Wed, Jan 19, 2022	38.57	40.67	38.09	40.66
3620	AMEX	DRV	Tue, Jan 18, 2022	38.37	39.84	38.37	39.14
3619	AMEX	DRV	Fri, Jan 14, 2022	37.31	39.29	37.31	38.12
3618	AMEX	DRV	Thu, Jan 13, 2022	36.31	37.04	35.96	36.98
3617	AMEX	DRV	Wed, Jan 12, 2022	36.60	36.84	36.07	36.65
3616	AMEX	DRV	Tue, Jan 11, 2022	37.22	38.51	36.82	36.98
3615	AMEX	DRV	Mon, Jan 10, 2022	37.63	38.29	36.99	36.99
3614	AMEX	DRV	Fri, Jan 7, 2022	36.22	36.68	35.72	36.32
3613	AMEX	DRV	Thu, Jan 6, 2022	35.92	36.81	35.30	35.72
3612	AMEX	DRV	Wed, Jan 5, 2022	33.32	35.90	33.32	35.88
3611	AMEX	DRV	Tue, Jan 4, 2022	32.44	33.04	32.10	32.94
3610	AMEX	DRV	Mon, Jan 3, 2022	31.85	34.21	31.85	32.88
3609	AMEX	DRV	Fri, Dec 31, 2021	32.40	32.40	31.51	32.14
3608	AMEX	DRV	Thu, Dec 30, 2021	32.64	32.64	32.00	32.39
3607	AMEX	DRV	Wed, Dec 29, 2021	33.21	33.73	32.66	32.84
3606	AMEX	DRV	Tue, Dec 28, 2021	34.10	34.10	33.40	33.49
3605	AMEX	DRV	Mon, Dec 27, 2021	35.25	35.69	33.91	33.91
3604	AMEX	DRV	Thu, Dec 23, 2021	35.55	36.20	35.19	35.68
3603	AMEX	DRV	Wed, Dec 22, 2021	36.26	36.36	35.50	35.51
3602	AMEX	DRV	Tue, Dec 21, 2021	37.00	37.12	36.32	36.79
3601	AMEX	DRV	Mon, Dec 20, 2021	38.39	39.24	37.82	37.95
3600	AMEX	DRV	Fri, Dec 17, 2021	37.66	37.66	35.95	37.11
3599	AMEX	DRV	Thu, Dec 16, 2021	36.80	37.57	35.95	36.87
3598	AMEX	DRV	Wed, Dec 15, 2021	38.79	38.79	36.77	36.98
3597	AMEX	DRV	Tue, Dec 14, 2021	37.44	39.00	37.36	38.58
3596	AMEX	DRV	Mon, Dec 13, 2021	38.50	38.66	36.65	37.13
3595	AMEX	DRV	Fri, Dec 10, 2021	37.85	38.61	37.85	38.29
3594	AMEX	DRV	Thu, Dec 9, 2021	37.77	38.58	37.41	38.54
3593	AMEX	DRV	Wed, Dec 8, 2021	38.18	38.18	36.73	36.94
3592	AMEX	DRV	Tue, Dec 7, 2021	38.37	38.69	37.46	37.79
3591	AMEX	DRV	Mon, Dec 6, 2021	40.63	40.75	38.63	39.47
3590	AMEX	DRV	Fri, Dec 3, 2021	40.65	42.75	40.65	41.59
3589	AMEX	DRV	Thu, Dec 2, 2021	44.49	44.49	40.49	41.38
3588	AMEX	DRV	Wed, Dec 1, 2021	41.55	45.32	40.46	45.32
3587	AMEX	DRV	Tue, Nov 30, 2021	42.17	43.32	41.40	43.28
3586	AMEX	DRV	Mon, Nov 29, 2021	41.06	41.69	39.97	40.79
3585	AMEX	DRV	Fri, Nov 26, 2021	40.41	42.44	40.41	41.95
3584	AMEX	DRV	Wed, Nov 24, 2021	40.15	40.36	38.45	38.69
3583	AMEX	DRV	Tue, Nov 23, 2021	41.06	41.07	39.78	40.17
3582	AMEX	DRV	Mon, Nov 22, 2021	39.93	41.38	39.93	41.07
3581	AMEX	DRV	Fri, Nov 19, 2021	39.75	40.92	39.75	40.45
3580	AMEX	DRV	Thu, Nov 18, 2021	39.66	40.21	39.66	39.76
3579	AMEX	DRV	Wed, Nov 17, 2021	40.88	42.12	39.68	39.73
3578	AMEX	DRV	Tue, Nov 16, 2021	39.94	40.47	39.28	40.20
3577	AMEX	DRV	Mon, Nov 15, 2021	40.48	40.48	39.39	39.40
3576	AMEX	DRV	Fri, Nov 12, 2021	40.15	40.53	40.07	40.19
3575	AMEX	DRV	Thu, Nov 11, 2021	40.35	41.05	40.15	40.15
3574	AMEX	DRV	Wed, Nov 10, 2021	40.05	40.48	39.43	40.46
3573	AMEX	DRV	Tue, Nov 9, 2021	40.41	40.41	39.69	39.76
3572	AMEX	DRV	Mon, Nov 8, 2021	39.41	40.65	39.41	40.10
3571	AMEX	DRV	Fri, Nov 5, 2021	39.42	40.05	38.52	39.89
3570	AMEX	DRV	Thu, Nov 4, 2021	39.16	41.00	38.96	40.55
3569	AMEX	DRV	Wed, Nov 3, 2021	40.22	40.36	39.15	39.32
3568	AMEX	DRV	Tue, Nov 2, 2021	40.07	40.58	39.41	39.85
3567	AMEX	DRV	Mon, Nov 1, 2021	41.00	42.46	40.21	40.39
3566	AMEX	DRV	Fri, Oct 29, 2021	40.25	41.53	39.85	40.97
3565	AMEX	DRV	Thu, Oct 28, 2021	41.00	41.00	39.64	39.64
3564	AMEX	DRV	Wed, Oct 27, 2021	40.56	41.49	40.16	41.38
3563	AMEX	DRV	Tue, Oct 26, 2021	40.47	40.79	40.08	40.38
3562	AMEX	DRV	Mon, Oct 25, 2021	40.59	41.80	40.51	40.78
3561	AMEX	DRV	Fri, Oct 22, 2021	41.70	41.70	40.70	41.10
3560	AMEX	DRV	Thu, Oct 21, 2021	42.30	42.30	41.70	41.80
3559	AMEX	DRV	Wed, Oct 20, 2021	44.00	44.00	41.90	42.00
3558	AMEX	DRV	Tue, Oct 19, 2021	43.60	44.05	43.25	44.00
3557	AMEX	DRV	Mon, Oct 18, 2021	44.90	45.10	43.60	44.10
3556	AMEX	DRV	Fri, Oct 15, 2021	43.50	44.95	43.10	44.30
3555	AMEX	DRV	Thu, Oct 14, 2021	45.00	45.41	44.11	44.20
3554	AMEX	DRV	Wed, Oct 13, 2021	46.80	48.10	45.90	45.95
3553	AMEX	DRV	Tue, Oct 12, 2021	48.80	48.90	46.40	46.90
3552	AMEX	DRV	Mon, Oct 11, 2021	49.40	49.90	48.20	49.00
3551	AMEX	DRV	Fri, Oct 8, 2021	47.90	49.30	47.90	49.30
3550	AMEX	DRV	Thu, Oct 7, 2021	47.80	48.10	46.20	48.00
3549	AMEX	DRV	Wed, Oct 6, 2021	50.90	52.00	48.15	48.20
3548	AMEX	DRV	Tue, Oct 5, 2021	48.80	50.29	48.60	49.80
3547	AMEX	DRV	Mon, Oct 4, 2021	49.20	49.65	48.10	48.80
3546	AMEX	DRV	Fri, Oct 1, 2021	50.70	50.89	47.70	48.80
3545	AMEX	DRV	Thu, Sep 30, 2021	48.30	50.90	47.80	50.90
3544	AMEX	DRV	Wed, Sep 29, 2021	48.70	49.00	47.80	48.40
3543	AMEX	DRV	Tue, Sep 28, 2021	49.40	50.50	48.90	49.70
3542	AMEX	DRV	Mon, Sep 27, 2021	47.20	48.80	45.75	48.70
3541	AMEX	DRV	Fri, Sep 24, 2021	46.10	47.10	45.20	46.90
3540	AMEX	DRV	Thu, Sep 23, 2021	44.60	45.45	44.20	45.20
3539	AMEX	DRV	Wed, Sep 22, 2021	45.90	46.00	44.20	45.10
3538	AMEX	DRV	Tue, Sep 21, 2021	46.00	46.50	44.75	46.40
3537	AMEX	DRV	Mon, Sep 20, 2021	47.20	48.20	45.80	46.40
3536	AMEX	DRV	Fri, Sep 17, 2021	44.80	45.90	44.10	45.80
3535	AMEX	DRV	Thu, Sep 16, 2021	44.80	45.40	43.80	44.40
3534	AMEX	DRV	Wed, Sep 15, 2021	44.80	45.50	44.00	44.50
3533	AMEX	DRV	Tue, Sep 14, 2021	44.30	45.79	44.10	45.00
3532	AMEX	DRV	Mon, Sep 13, 2021	45.00	45.18	43.60	44.70
3531	AMEX	DRV	Fri, Sep 10, 2021	43.40	45.70	43.40	45.60
3530	AMEX	DRV	Thu, Sep 9, 2021	42.00	43.90	41.90	43.90
3529	AMEX	DRV	Wed, Sep 8, 2021	42.40	42.50	40.95	41.20
3528	AMEX	DRV	Tue, Sep 7, 2021	41.00	42.80	41.00	42.00
3527	AMEX	DRV	Fri, Sep 3, 2021	40.70	41.80	40.45	40.60
3526	AMEX	DRV	Thu, Sep 2, 2021	41.00	41.98	40.50	40.70
3525	AMEX	DRV	Wed, Sep 1, 2021	43.00	43.20	41.15	41.30
3524	AMEX	DRV	Tue, Aug 31, 2021	44.10	44.50	43.15	43.40
3523	AMEX	DRV	Mon, Aug 30, 2021	45.10	45.50	43.90	44.00
3522	AMEX	DRV	Fri, Aug 27, 2021	46.60	46.60	44.80	45.30
3521	AMEX	DRV	Thu, Aug 26, 2021	46.90	47.40	46.30	46.90
3520	AMEX	DRV	Wed, Aug 25, 2021	46.60	47.30	46.00	46.80
3519	AMEX	DRV	Tue, Aug 24, 2021	45.90	47.20	45.90	46.80
3518	AMEX	DRV	Mon, Aug 23, 2021	45.50	46.50	45.30	46.20
3517	AMEX	DRV	Fri, Aug 20, 2021	47.00	47.60	45.31	45.90
3516	AMEX	DRV	Thu, Aug 19, 2021	48.10	48.30	46.40	46.60
3515	AMEX	DRV	Wed, Aug 18, 2021	46.20	47.30	46.20	47.30
3514	AMEX	DRV	Tue, Aug 17, 2021	46.40	47.10	45.90	46.00
3513	AMEX	DRV	Mon, Aug 16, 2021	46.00	46.10	45.10	45.90
3512	AMEX	DRV	Fri, Aug 13, 2021	46.40	46.50	45.60	45.60
3511	AMEX	DRV	Thu, Aug 12, 2021	46.40	47.00	46.35	46.40
3510	AMEX	DRV	Wed, Aug 11, 2021	47.40	47.50	46.60	46.70
3509	AMEX	DRV	Tue, Aug 10, 2021	46.10	47.80	46.00	47.70
3508	AMEX	DRV	Mon, Aug 9, 2021	45.50	46.50	45.50	46.30
3507	AMEX	DRV	Fri, Aug 6, 2021	44.90	45.70	44.60	45.40
3506	AMEX	DRV	Thu, Aug 5, 2021	46.50	46.50	45.30	45.30
3505	AMEX	DRV	Wed, Aug 4, 2021	46.70	47.45	46.00	47.00
3504	AMEX	DRV	Tue, Aug 3, 2021	46.30	47.50	46.30	46.55
3503	AMEX	DRV	Mon, Aug 2, 2021	45.90	46.90	44.60	46.70
3502	AMEX	DRV	Fri, Jul 30, 2021	46.90	46.90	44.60	46.40
3501	AMEX	DRV	Thu, Jul 29, 2021	46.00	46.70	45.20	46.70
3500	AMEX	DRV	Wed, Jul 28, 2021	45.90	47.08	45.70	46.50
3499	AMEX	DRV	Tue, Jul 27, 2021	47.40	47.69	45.81	46.00
3498	AMEX	DRV	Mon, Jul 26, 2021	47.00	47.90	46.70	46.90
3497	AMEX	DRV	Fri, Jul 23, 2021	48.00	48.10	46.83	46.90
3496	AMEX	DRV	Thu, Jul 22, 2021	47.50	48.90	47.50	48.20
3495	AMEX	DRV	Wed, Jul 21, 2021	47.00	47.21	46.20	47.00
3494	AMEX	DRV	Tue, Jul 20, 2021	50.60	50.60	46.50	47.10
3493	AMEX	DRV	Mon, Jul 19, 2021	50.00	51.80	49.50	50.90
3492	AMEX	DRV	Fri, Jul 16, 2021	47.70	48.10	46.80	48.00
3491	AMEX	DRV	Thu, Jul 15, 2021	48.80	48.80	47.80	48.00
3490	AMEX	DRV	Wed, Jul 14, 2021	49.60	49.60	47.70	48.30
3489	AMEX	DRV	Tue, Jul 13, 2021	47.60	49.80	47.60	49.50
3488	AMEX	DRV	Mon, Jul 12, 2021	48.70	48.90	47.10	47.20
3487	AMEX	DRV	Fri, Jul 9, 2021	50.50	50.60	48.40	48.40
3486	AMEX	DRV	Thu, Jul 8, 2021	52.50	52.70	50.45	51.10
3485	AMEX	DRV	Wed, Jul 7, 2021	50.90	51.70	50.10	50.80
3484	AMEX	DRV	Tue, Jul 6, 2021	51.80	53.39	50.80	51.00
3483	AMEX	DRV	Fri, Jul 2, 2021	52.00	52.80	51.50	52.40
3482	AMEX	DRV	Thu, Jul 1, 2021	53.50	53.99	51.50	52.90
3481	AMEX	DRV	Wed, Jun 30, 2021	53.07	53.69	51.80	53.10
3480	AMEX	DRV	Tue, Jun 29, 2021	51.60	52.67	51.20	52.50
3479	AMEX	DRV	Mon, Jun 28, 2021	51.10	53.60	51.10	52.30
3478	AMEX	DRV	Fri, Jun 25, 2021	52.70	53.00	51.60	51.90
3477	AMEX	DRV	Thu, Jun 24, 2021	52.00	53.70	52.00	53.00
3476	AMEX	DRV	Wed, Jun 23, 2021	52.40	52.60	51.61	52.40
3475	AMEX	DRV	Tue, Jun 22, 2021	51.10	52.30	51.10	52.00
3474	AMEX	DRV	Mon, Jun 21, 2021	54.40	54.70	51.00	51.30
3473	AMEX	DRV	Fri, Jun 18, 2021	53.50	54.70	52.41	54.70
3472	AMEX	DRV	Thu, Jun 17, 2021	53.10	53.30	51.91	52.10
3471	AMEX	DRV	Wed, Jun 16, 2021	51.00	52.40	49.90	52.40
3470	AMEX	DRV	Tue, Jun 15, 2021	49.70	51.00	49.60	50.90
3469	AMEX	DRV	Mon, Jun 14, 2021	50.20	50.29	49.30	49.30
3468	AMEX	DRV	Fri, Jun 11, 2021	49.60	50.70	49.50	50.10
3467	AMEX	DRV	Thu, Jun 10, 2021	50.00	50.60	49.10	49.50
3466	AMEX	DRV	Wed, Jun 9, 2021	50.20	50.90	49.80	50.30
3465	AMEX	DRV	Tue, Jun 8, 2021	51.70	52.20	50.30	50.80
3464	AMEX	DRV	Mon, Jun 7, 2021	53.50	53.69	51.30	52.10
3463	AMEX	DRV	Fri, Jun 4, 2021	53.60	54.50	53.20	53.80
3462	AMEX	DRV	Thu, Jun 3, 2021	54.20	54.80	53.50	53.70
3461	AMEX	DRV	Wed, Jun 2, 2021	55.30	55.40	53.30	53.50
3460	AMEX	DRV	Tue, Jun 1, 2021	57.90	58.40	55.30	55.69
3459	AMEX	DRV	Fri, May 28, 2021	59.40	59.40	58.10	58.50
3458	AMEX	DRV	Thu, May 27, 2021	59.10	59.80	58.70	59.80
3457	AMEX	DRV	Wed, May 26, 2021	60.10	60.10	58.20	59.10
3456	AMEX	DRV	Tue, May 25, 2021	60.00	60.70	59.30	60.00
3455	AMEX	DRV	Mon, May 24, 2021	62.10	62.10	59.30	60.10
3454	AMEX	DRV	Fri, May 21, 2021	61.50	62.50	61.20	62.11
3453	AMEX	DRV	Thu, May 20, 2021	64.10	64.70	61.45	62.20
3452	AMEX	DRV	Wed, May 19, 2021	65.70	66.90	64.10	64.40
3451	AMEX	DRV	Tue, May 18, 2021	63.70	64.54	62.30	63.60
3450	AMEX	DRV	Mon, May 17, 2021	63.80	64.84	63.21	63.50
3449	AMEX	DRV	Fri, May 14, 2021	64.60	65.20	63.20	63.50
3448	AMEX	DRV	Thu, May 13, 2021	68.20	68.28	64.85	66.20
3447	AMEX	DRV	Wed, May 12, 2021	65.10	69.00	64.10	68.90
3446	AMEX	DRV	Tue, May 11, 2021	63.40	65.60	63.40	64.10
3445	AMEX	DRV	Mon, May 10, 2021	61.80	61.90	59.50	61.90
3444	AMEX	DRV	Fri, May 7, 2021	64.20	64.20	61.50	61.70
3443	AMEX	DRV	Thu, May 6, 2021	65.70	65.99	64.00	64.25
3442	AMEX	DRV	Wed, May 5, 2021	62.10	66.00	61.50	65.50
3441	AMEX	DRV	Tue, May 4, 2021	62.20	63.30	60.50	62.42
3440	AMEX	DRV	Mon, May 3, 2021	60.00	61.32	59.85	61.00
3439	AMEX	DRV	Fri, Apr 30, 2021	61.90	62.20	60.30	60.80
3438	AMEX	DRV	Thu, Apr 29, 2021	62.10	62.50	60.68	61.50
3437	AMEX	DRV	Wed, Apr 28, 2021	62.50	63.10	61.80	62.90
3436	AMEX	DRV	Tue, Apr 27, 2021	62.00	62.98	62.00	62.50
3435	AMEX	DRV	Mon, Apr 26, 2021	63.20	63.20	61.50	62.20
3434	AMEX	DRV	Fri, Apr 23, 2021	64.10	64.70	62.80	63.30
3433	AMEX	DRV	Thu, Apr 22, 2021	63.30	64.51	62.50	64.30
3432	AMEX	DRV	Wed, Apr 21, 2021	65.00	65.10	62.80	63.20
3431	AMEX	DRV	Tue, Apr 20, 2021	66.60	67.20	64.20	64.70
3430	AMEX	DRV	Mon, Apr 19, 2021	66.70	67.75	66.20	66.20
3429	AMEX	DRV	Fri, Apr 16, 2021	66.50	67.30	66.03	66.50
3428	AMEX	DRV	Thu, Apr 15, 2021	69.80	69.80	67.05	67.10
3427	AMEX	DRV	Wed, Apr 14, 2021	69.20	71.00	68.43	71.00
3426	AMEX	DRV	Tue, Apr 13, 2021	70.70	71.16	69.40	69.70
3425	AMEX	DRV	Mon, Apr 12, 2021	72.10	73.30	70.80	70.80
3424	AMEX	DRV	Fri, Apr 9, 2021	72.00	72.58	71.53	72.00
3423	AMEX	DRV	Thu, Apr 8, 2021	71.00	72.00	70.10	71.60
3422	AMEX	DRV	Wed, Apr 7, 2021	71.70	72.80	70.31	71.40
3421	AMEX	DRV	Tue, Apr 6, 2021	71.20	72.40	71.10	71.10
3420	AMEX	DRV	Mon, Apr 5, 2021	70.60	73.70	70.60	71.50
3419	AMEX	DRV	Thu, Apr 1, 2021	75.20	76.19	72.30	72.30
3418	AMEX	DRV	Wed, Mar 31, 2021	75.20	77.42	74.30	76.60
3417	AMEX	DRV	Tue, Mar 30, 2021	75.30	76.40	74.61	75.70
3416	AMEX	DRV	Mon, Mar 29, 2021	75.20	77.40	74.30	75.60
3415	AMEX	DRV	Fri, Mar 26, 2021	78.50	78.50	74.00	74.40
3414	AMEX	DRV	Thu, Mar 25, 2021	82.50	84.80	78.90	79.60
3413	AMEX	DRV	Wed, Mar 24, 2021	80.20	82.00	78.60	82.00
3412	AMEX	DRV	Tue, Mar 23, 2021	80.80	81.80	78.75	80.90
3411	AMEX	DRV	Mon, Mar 22, 2021	82.00	82.50	79.70	80.40
3410	AMEX	DRV	Fri, Mar 19, 2021	78.50	81.80	77.90	81.80
3409	AMEX	DRV	Thu, Mar 18, 2021	77.70	79.50	77.11	78.80
3408	AMEX	DRV	Wed, Mar 17, 2021	77.40	79.10	76.30	76.45
3407	AMEX	DRV	Tue, Mar 16, 2021	75.70	77.57	75.30	76.80
3406	AMEX	DRV	Mon, Mar 15, 2021	78.90	80.00	75.10	75.60
3405	AMEX	DRV	Fri, Mar 12, 2021	84.20	84.20	79.20	79.40
3404	AMEX	DRV	Thu, Mar 11, 2021	84.60	86.00	82.00	83.30
3403	AMEX	DRV	Wed, Mar 10, 2021	87.90	88.70	84.80	86.40
3402	AMEX	DRV	Tue, Mar 9, 2021	88.30	89.20	87.05	89.20
3401	AMEX	DRV	Mon, Mar 8, 2021	92.80	93.61	88.10	91.00
3400	AMEX	DRV	Fri, Mar 5, 2021	94.10	101.40	92.30	93.20
3399	AMEX	DRV	Thu, Mar 4, 2021	92.70	99.60	91.40	96.40
3398	AMEX	DRV	Wed, Mar 3, 2021	92.20	93.95	90.90	93.80
3397	AMEX	DRV	Tue, Mar 2, 2021	88.90	93.60	88.90	91.60
3396	AMEX	DRV	Mon, Mar 1, 2021	87.10	89.50	84.20	89.20
3395	AMEX	DRV	Fri, Feb 26, 2021	85.90	90.20	85.50	90.20
3394	AMEX	DRV	Thu, Feb 25, 2021	81.70	88.30	80.49	86.80
3393	AMEX	DRV	Wed, Feb 24, 2021	83.60	84.35	81.20	82.10
3392	AMEX	DRV	Tue, Feb 23, 2021	85.40	85.50	83.11	83.60
3391	AMEX	DRV	Mon, Feb 22, 2021	88.00	88.87	84.30	85.60
3390	AMEX	DRV	Fri, Feb 19, 2021	88.40	89.00	86.15	87.70
3389	AMEX	DRV	Thu, Feb 18, 2021	89.50	89.58	88.30	89.50
3388	AMEX	DRV	Wed, Feb 17, 2021	88.70	89.70	87.79	88.30
3387	AMEX	DRV	Tue, Feb 16, 2021	85.90	89.10	85.04	87.80
3386	AMEX	DRV	Fri, Feb 12, 2021	86.50	87.70	85.65	85.90
3385	AMEX	DRV	Thu, Feb 11, 2021	86.40	87.25	84.35	85.70
3384	AMEX	DRV	Wed, Feb 10, 2021	86.40	87.40	84.30	86.40
3383	AMEX	DRV	Tue, Feb 9, 2021	88.60	89.27	87.22	87.90
3382	AMEX	DRV	Mon, Feb 8, 2021	89.10	91.04	88.60	88.90
3381	AMEX	DRV	Fri, Feb 5, 2021	90.50	91.00	89.75	90.30
3380	AMEX	DRV	Thu, Feb 4, 2021	93.20	93.20	89.71	91.50
3379	AMEX	DRV	Wed, Feb 3, 2021	92.80	96.70	92.33	93.10
3378	AMEX	DRV	Tue, Feb 2, 2021	92.90	94.30	91.50	92.60
3377	AMEX	DRV	Mon, Feb 1, 2021	98.80	102.60	94.03	94.20
3376	AMEX	DRV	Fri, Jan 29, 2021	98.00	102.47	96.50	101.10
3375	AMEX	DRV	Thu, Jan 28, 2021	98.50	99.90	94.40	97.30
3374	AMEX	DRV	Wed, Jan 27, 2021	97.10	100.50	94.00	99.40
3373	AMEX	DRV	Tue, Jan 26, 2021	96.40	96.40	93.55	94.20
3372	AMEX	DRV	Mon, Jan 25, 2021	99.10	100.20	94.10	96.60
3371	AMEX	DRV	Fri, Jan 22, 2021	101.60	101.60	98.10	98.40
3370	AMEX	DRV	Thu, Jan 21, 2021	97.80	101.80	96.90	99.60
3369	AMEX	DRV	Wed, Jan 20, 2021	102.80	104.44	96.70	97.80
3368	AMEX	DRV	Tue, Jan 19, 2021	101.90	105.10	101.47	104.00
3367	AMEX	DRV	Fri, Jan 15, 2021	107.40	108.20	102.06	103.10
3366	AMEX	DRV	Thu, Jan 14, 2021	107.20	108.63	104.70	106.50
3365	AMEX	DRV	Wed, Jan 13, 2021	113.00	113.00	107.90	108.43
3364	AMEX	DRV	Tue, Jan 12, 2021	113.80	116.10	112.50	113.10
3363	AMEX	DRV	Mon, Jan 11, 2021	111.70	114.60	110.40	113.80
3362	AMEX	DRV	Fri, Jan 8, 2021	112.10	112.10	108.10	109.33
3361	AMEX	DRV	Thu, Jan 7, 2021	110.50	114.60	110.50	112.70
3360	AMEX	DRV	Wed, Jan 6, 2021	113.30	114.50	110.00	111.60
3359	AMEX	DRV	Tue, Jan 5, 2021	113.00	113.00	110.10	112.80
3358	AMEX	DRV	Mon, Jan 4, 2021	102.40	113.20	101.65	113.20
3357	AMEX	DRV	Thu, Dec 31, 2020	106.20	108.60	102.50	102.90
3356	AMEX	DRV	Wed, Dec 30, 2020	106.30	107.45	103.50	105.90
3355	AMEX	DRV	Tue, Dec 29, 2020	104.20	108.00	102.20	107.70
3354	AMEX	DRV	Mon, Dec 28, 2020	105.30	107.00	104.70	104.80
3353	AMEX	DRV	Thu, Dec 24, 2020	108.90	109.30	107.05	107.10
3352	AMEX	DRV	Wed, Dec 23, 2020	107.20	110.00	104.75	110.00
3351	AMEX	DRV	Tue, Dec 22, 2020	110.60	111.30	107.50	107.60
3350	AMEX	DRV	Mon, Dec 21, 2020	113.40	114.40	109.87	110.40
3349	AMEX	DRV	Fri, Dec 18, 2020	102.50	110.09	102.20	108.60
3348	AMEX	DRV	Thu, Dec 17, 2020	104.40	105.20	102.00	102.20
3347	AMEX	DRV	Wed, Dec 16, 2020	105.50	106.80	103.00	105.60
3346	AMEX	DRV	Tue, Dec 15, 2020	110.20	113.29	105.70	105.70
3345	AMEX	DRV	Mon, Dec 14, 2020	108.90	112.80	106.00	112.80
3344	AMEX	DRV	Fri, Dec 11, 2020	112.20	114.30	110.36	111.08
3343	AMEX	DRV	Thu, Dec 10, 2020	111.00	111.80	108.90	111.00
3342	AMEX	DRV	Wed, Dec 9, 2020	106.10	111.40	106.10	109.20
3341	AMEX	DRV	Tue, Dec 8, 2020	107.80	107.80	105.70	107.30
3340	AMEX	DRV	Mon, Dec 7, 2020	103.60	107.34	103.50	106.50
3339	AMEX	DRV	Fri, Dec 4, 2020	108.20	108.20	103.40	103.70
3338	AMEX	DRV	Thu, Dec 3, 2020	110.70	111.00	106.80	108.80
3337	AMEX	DRV	Wed, Dec 2, 2020	109.20	111.40	107.62	111.30
3336	AMEX	DRV	Tue, Dec 1, 2020	109.50	110.28	107.50	108.58
3335	AMEX	DRV	Mon, Nov 30, 2020	109.80	113.90	109.70	113.30
3334	AMEX	DRV	Fri, Nov 27, 2020	107.00	110.60	107.00	109.30
3333	AMEX	DRV	Wed, Nov 25, 2020	108.10	111.10	107.80	108.00
3332	AMEX	DRV	Tue, Nov 24, 2020	106.70	108.40	103.90	108.40
3331	AMEX	DRV	Mon, Nov 23, 2020	107.90	110.50	106.26	110.10
3330	AMEX	DRV	Fri, Nov 20, 2020	109.20	112.00	108.75	110.30
3329	AMEX	DRV	Thu, Nov 19, 2020	110.30	114.00	108.60	108.80
3328	AMEX	DRV	Wed, Nov 18, 2020	103.30	110.40	101.72	110.10
3327	AMEX	DRV	Tue, Nov 17, 2020	106.90	109.00	103.00	104.10
3326	AMEX	DRV	Mon, Nov 16, 2020	103.00	108.10	100.93	104.90
3325	AMEX	DRV	Fri, Nov 13, 2020	116.00	116.00	107.50	108.00
3324	AMEX	DRV	Thu, Nov 12, 2020	115.10	119.60	113.50	117.10
3323	AMEX	DRV	Wed, Nov 11, 2020	112.60	116.00	111.60	113.20
3322	AMEX	DRV	Tue, Nov 10, 2020	118.80	122.00	114.10	114.60
3321	AMEX	DRV	Mon, Nov 9, 2020	114.10	120.60	92.50	119.60
3320	AMEX	DRV	Fri, Nov 6, 2020	130.50	135.26	128.30	133.90
3319	AMEX	DRV	Thu, Nov 5, 2020	128.20	132.70	127.50	130.80
3318	AMEX	DRV	Wed, Nov 4, 2020	131.40	135.80	127.10	133.20
3317	AMEX	DRV	Tue, Nov 3, 2020	139.20	139.20	130.61	133.70
3316	AMEX	DRV	Mon, Nov 2, 2020	149.00	151.19	142.10	142.20
3315	AMEX	DRV	Fri, Oct 30, 2020	153.40	158.70	149.87	152.90
3314	AMEX	DRV	Thu, Oct 29, 2020	157.30	160.10	146.90	150.00
3313	AMEX	DRV	Wed, Oct 28, 2020	153.70	158.10	150.00	156.80
3312	AMEX	DRV	Tue, Oct 27, 2020	139.40	146.20	136.90	146.20
3311	AMEX	DRV	Mon, Oct 26, 2020	136.90	142.80	136.90	139.70
3310	AMEX	DRV	Fri, Oct 23, 2020	133.90	137.00	132.00	133.70
3309	AMEX	DRV	Thu, Oct 22, 2020	136.20	137.80	134.40	136.11
3308	AMEX	DRV	Wed, Oct 21, 2020	134.60	137.70	134.60	136.40
3307	AMEX	DRV	Tue, Oct 20, 2020	136.10	136.10	131.80	134.50
3306	AMEX	DRV	Mon, Oct 19, 2020	131.30	138.40	129.80	137.90
3305	AMEX	DRV	Fri, Oct 16, 2020	128.40	132.40	128.40	131.80
3304	AMEX	DRV	Thu, Oct 15, 2020	134.00	134.80	125.85	129.00
3303	AMEX	DRV	Wed, Oct 14, 2020	126.30	131.50	125.90	131.30
3302	AMEX	DRV	Tue, Oct 13, 2020	120.60	128.50	120.60	126.30
3301	AMEX	DRV	Mon, Oct 12, 2020	121.00	124.00	119.31	120.30
3300	AMEX	DRV	Fri, Oct 9, 2020	119.30	123.19	118.00	121.90
3299	AMEX	DRV	Thu, Oct 8, 2020	126.60	126.60	119.70	120.90
3298	AMEX	DRV	Wed, Oct 7, 2020	124.70	128.70	124.60	127.00
3297	AMEX	DRV	Tue, Oct 6, 2020	124.70	129.00	122.20	127.50
3296	AMEX	DRV	Mon, Oct 5, 2020	126.50	132.50	124.50	125.10
3295	AMEX	DRV	Fri, Oct 2, 2020	141.20	141.20	126.10	127.20
3294	AMEX	DRV	Thu, Oct 1, 2020	141.70	143.01	134.00	134.00
3293	AMEX	DRV	Wed, Sep 30, 2020	144.40	147.30	137.81	143.20
3292	AMEX	DRV	Tue, Sep 29, 2020	141.00	147.60	140.80	143.90
3291	AMEX	DRV	Mon, Sep 28, 2020	144.60	145.10	139.00	141.10
3290	AMEX	DRV	Fri, Sep 25, 2020	162.80	162.80	150.32	150.50
3289	AMEX	DRV	Thu, Sep 24, 2020	164.50	165.10	153.30	160.60
3288	AMEX	DRV	Wed, Sep 23, 2020	148.70	163.50	148.70	163.00
3287	AMEX	DRV	Tue, Sep 22, 2020	154.10	154.20	145.30	149.40
3286	AMEX	DRV	Mon, Sep 21, 2020	146.90	157.00	146.90	154.50
3285	AMEX	DRV	Fri, Sep 18, 2020	132.90	142.77	132.90	141.90
3284	AMEX	DRV	Thu, Sep 17, 2020	129.10	135.41	127.10	133.10
3283	AMEX	DRV	Wed, Sep 16, 2020	125.10	127.50	122.04	125.70
3282	AMEX	DRV	Tue, Sep 15, 2020	130.40	131.13	124.15	127.60
3281	AMEX	DRV	Mon, Sep 14, 2020	141.00	141.00	131.50	132.70
3280	AMEX	DRV	Fri, Sep 11, 2020	138.30	147.00	138.30	143.10
3279	AMEX	DRV	Thu, Sep 10, 2020	134.50	141.10	134.50	141.10
3278	AMEX	DRV	Wed, Sep 9, 2020	138.50	138.50	130.40	135.60
3277	AMEX	DRV	Tue, Sep 8, 2020	137.10	142.70	136.90	140.00
3276	AMEX	DRV	Fri, Sep 4, 2020	131.80	141.85	129.00	135.40
3275	AMEX	DRV	Thu, Sep 3, 2020	130.20	135.90	125.21	132.95
3274	AMEX	DRV	Wed, Sep 2, 2020	135.30	138.40	127.81	128.60
3273	AMEX	DRV	Tue, Sep 1, 2020	136.60	140.55	135.90	136.60
3272	AMEX	DRV	Mon, Aug 31, 2020	132.50	137.73	132.50	136.20
3271	AMEX	DRV	Fri, Aug 28, 2020	134.80	138.50	132.50	132.80
3270	AMEX	DRV	Thu, Aug 27, 2020	140.40	140.40	133.90	135.00
3269	AMEX	DRV	Wed, Aug 26, 2020	137.60	143.90	137.60	141.10
3268	AMEX	DRV	Tue, Aug 25, 2020	138.10	141.20	136.80	137.80
3267	AMEX	DRV	Mon, Aug 24, 2020	139.80	145.60	138.50	138.50
3266	AMEX	DRV	Fri, Aug 21, 2020	142.70	146.50	139.50	141.70
3265	AMEX	DRV	Thu, Aug 20, 2020	148.10	149.26	139.20	142.10
3264	AMEX	DRV	Wed, Aug 19, 2020	138.50	147.10	138.50	146.10
3263	AMEX	DRV	Tue, Aug 18, 2020	136.50	141.33	136.10	139.00
3262	AMEX	DRV	Mon, Aug 17, 2020	139.60	141.90	136.80	136.90
3261	AMEX	DRV	Fri, Aug 14, 2020	141.70	142.00	136.80	140.90
3260	AMEX	DRV	Thu, Aug 13, 2020	135.90	141.50	133.60	140.90
3259	AMEX	DRV	Wed, Aug 12, 2020	135.50	137.90	134.90	135.60
3258	AMEX	DRV	Tue, Aug 11, 2020	130.30	141.20	129.50	139.80
3257	AMEX	DRV	Mon, Aug 10, 2020	133.20	135.75	131.40	133.70
3256	AMEX	DRV	Fri, Aug 7, 2020	141.90	142.20	134.60	134.60
3255	AMEX	DRV	Thu, Aug 6, 2020	141.80	143.30	139.40	140.50
3254	AMEX	DRV	Wed, Aug 5, 2020	137.50	143.11	136.20	141.50
3253	AMEX	DRV	Tue, Aug 4, 2020	147.40	147.40	138.25	139.50
3252	AMEX	DRV	Mon, Aug 3, 2020	139.20	147.90	139.20	146.10
3251	AMEX	DRV	Fri, Jul 31, 2020	139.20	146.80	139.20	140.50
3250	AMEX	DRV	Thu, Jul 30, 2020	141.60	144.76	139.20	139.60
3249	AMEX	DRV	Wed, Jul 29, 2020	144.30	144.30	136.70	137.10
3248	AMEX	DRV	Tue, Jul 28, 2020	154.90	155.69	143.01	145.60
3247	AMEX	DRV	Mon, Jul 27, 2020	158.20	164.85	153.90	153.90
3246	AMEX	DRV	Fri, Jul 24, 2020	157.30	159.70	155.28	159.50
3245	AMEX	DRV	Thu, Jul 23, 2020	154.10	161.20	152.00	155.40
3244	AMEX	DRV	Wed, Jul 22, 2020	163.90	164.40	153.30	153.70
3243	AMEX	DRV	Tue, Jul 21, 2020	158.20	162.40	156.00	161.20
3242	AMEX	DRV	Mon, Jul 20, 2020	156.90	163.90	155.00	162.70
3241	AMEX	DRV	Fri, Jul 17, 2020	162.50	164.30	154.60	156.80
3240	AMEX	DRV	Thu, Jul 16, 2020	160.20	164.90	158.40	163.40
3239	AMEX	DRV	Wed, Jul 15, 2020	154.60	161.00	153.10	158.00
3238	AMEX	DRV	Tue, Jul 14, 2020	168.40	168.50	160.80	162.40
3237	AMEX	DRV	Mon, Jul 13, 2020	158.80	167.70	156.30	166.80
3236	AMEX	DRV	Fri, Jul 10, 2020	164.30	164.70	158.40	160.20
3235	AMEX	DRV	Thu, Jul 9, 2020	159.90	169.90	159.90	162.20
3234	AMEX	DRV	Wed, Jul 8, 2020	158.50	163.50	156.20	159.40
3233	AMEX	DRV	Tue, Jul 7, 2020	154.90	159.10	153.10	158.40
3232	AMEX	DRV	Mon, Jul 6, 2020	141.90	150.30	140.70	149.90
3231	AMEX	DRV	Thu, Jul 2, 2020	142.20	151.50	139.50	149.80
3230	AMEX	DRV	Wed, Jul 1, 2020	159.10	159.10	146.30	148.48
3229	AMEX	DRV	Tue, Jun 30, 2020	164.40	166.59	156.60	159.25
3228	AMEX	DRV	Mon, Jun 29, 2020	172.00	177.50	164.70	165.80
3227	AMEX	DRV	Fri, Jun 26, 2020	168.00	176.10	165.60	176.10
3226	AMEX	DRV	Thu, Jun 25, 2020	176.20	176.90	166.00	166.30
3225	AMEX	DRV	Wed, Jun 24, 2020	165.40	182.79	163.80	172.70
3224	AMEX	DRV	Tue, Jun 23, 2020	151.80	160.10	150.22	159.00
3223	AMEX	DRV	Mon, Jun 22, 2020	157.30	165.00	155.71	157.30
3222	AMEX	DRV	Fri, Jun 19, 2020	142.30	158.60	142.00	155.70
3221	AMEX	DRV	Thu, Jun 18, 2020	148.50	152.30	147.70	149.60
3220	AMEX	DRV	Wed, Jun 17, 2020	137.50	145.20	137.50	144.80
3219	AMEX	DRV	Tue, Jun 16, 2020	133.00	146.40	131.00	138.00
3218	AMEX	DRV	Mon, Jun 15, 2020	171.70	171.70	145.30	148.10
3217	AMEX	DRV	Fri, Jun 12, 2020	155.00	168.80	152.52	154.10
3216	AMEX	DRV	Thu, Jun 11, 2020	165.00	173.50	158.40	173.00
3215	AMEX	DRV	Wed, Jun 10, 2020	134.90	148.10	134.90	145.00
3214	AMEX	DRV	Tue, Jun 9, 2020	134.60	139.80	132.40	134.50
3213	AMEX	DRV	Mon, Jun 8, 2020	131.60	134.00	128.10	128.10
3212	AMEX	DRV	Fri, Jun 5, 2020	138.90	141.00	130.94	138.40
3211	AMEX	DRV	Thu, Jun 4, 2020	154.40	160.70	154.20	156.40
3210	AMEX	DRV	Wed, Jun 3, 2020	165.00	165.00	149.90	152.00
3209	AMEX	DRV	Tue, Jun 2, 2020	167.90	173.70	166.60	168.70
3208	AMEX	DRV	Mon, Jun 1, 2020	187.50	187.50	168.70	172.20
3207	AMEX	DRV	Fri, May 29, 2020	184.00	188.58	180.20	184.91
3206	AMEX	DRV	Thu, May 28, 2020	178.30	184.20	175.30	179.90
3205	AMEX	DRV	Wed, May 27, 2020	181.90	197.30	180.20	182.60
3204	AMEX	DRV	Tue, May 26, 2020	200.00	201.50	191.50	194.40
3203	AMEX	DRV	Fri, May 22, 2020	230.50	231.70	218.60	219.10
3202	AMEX	DRV	Thu, May 21, 2020	231.20	234.96	223.85	228.20
3201	AMEX	DRV	Wed, May 20, 2020	223.70	234.00	222.50	229.00
3200	AMEX	DRV	Tue, May 19, 2020	225.60	234.90	225.30	234.33
3199	AMEX	DRV	Mon, May 18, 2020	247.50	247.87	220.00	225.80
3198	AMEX	DRV	Fri, May 15, 2020	278.70	288.90	274.29	275.40
3197	AMEX	DRV	Thu, May 14, 2020	286.40	306.10	271.50	271.50
3196	AMEX	DRV	Wed, May 13, 2020	260.00	278.00	257.50	274.90
3195	AMEX	DRV	Tue, May 12, 2020	221.70	256.90	220.51	255.90
3194	AMEX	DRV	Mon, May 11, 2020	225.00	228.30	215.00	224.90
3193	AMEX	DRV	Fri, May 8, 2020	225.90	225.90	213.60	215.95
3192	AMEX	DRV	Thu, May 7, 2020	235.40	237.91	222.50	233.40
3191	AMEX	DRV	Wed, May 6, 2020	229.70	243.95	225.30	243.50
3190	AMEX	DRV	Tue, May 5, 2020	225.40	232.20	220.22	231.50
3189	AMEX	DRV	Mon, May 4, 2020	246.50	250.30	233.30	234.70
3188	AMEX	DRV	Fri, May 1, 2020	227.30	237.86	223.60	231.50
3187	AMEX	DRV	Thu, Apr 30, 2020	210.10	218.70	207.00	210.10
3186	AMEX	DRV	Wed, Apr 29, 2020	200.50	204.50	194.00	202.50
3185	AMEX	DRV	Tue, Apr 28, 2020	206.60	212.50	195.00	211.60
3184	AMEX	DRV	Mon, Apr 27, 2020	237.50	237.90	215.50	217.60
3183	AMEX	DRV	Fri, Apr 24, 2020	243.00	251.65	238.50	243.10
3182	AMEX	DRV	Thu, Apr 23, 2020	236.60	248.17	230.80	245.30
3181	AMEX	DRV	Wed, Apr 22, 2020	237.50	246.40	233.60	240.50
3180	AMEX	DRV	Tue, Apr 21, 2020	262.40	262.40	244.80	250.30
3179	AMEX	DRV	Mon, Apr 20, 2020	227.10	239.30	224.00	239.30
3178	AMEX	DRV	Fri, Apr 17, 2020	216.60	224.65	209.00	214.90
3177	AMEX	DRV	Thu, Apr 16, 2020	228.80	241.77	224.50	236.50
3176	AMEX	DRV	Wed, Apr 15, 2020	229.50	235.50	216.10	228.70
3175	AMEX	DRV	Tue, Apr 14, 2020	208.40	211.50	198.50	205.90
3174	AMEX	DRV	Mon, Apr 13, 2020	204.30	227.58	203.70	223.70
3173	AMEX	DRV	Thu, Apr 9, 2020	228.30	228.30	190.16	199.40
3172	AMEX	DRV	Wed, Apr 8, 2020	288.80	300.80	235.00	240.60
3171	AMEX	DRV	Tue, Apr 7, 2020	276.20	302.20	260.00	301.10
3170	AMEX	DRV	Mon, Apr 6, 2020	362.00	365.00	306.00	311.70
3169	AMEX	DRV	Fri, Apr 3, 2020	388.50	419.08	375.10	398.10
3168	AMEX	DRV	Thu, Apr 2, 2020	444.00	448.40	350.00	381.30
3167	AMEX	DRV	Wed, Apr 1, 2020	369.70	406.89	367.45	388.40
3166	AMEX	DRV	Tue, Mar 31, 2020	311.80	347.49	309.30	325.00
3165	AMEX	DRV	Mon, Mar 30, 2020	324.10	346.50	300.00	302.80
3164	AMEX	DRV	Fri, Mar 27, 2020	360.00	369.40	300.00	321.20
3163	AMEX	DRV	Thu, Mar 26, 2020	411.40	412.50	322.50	326.60
3162	AMEX	DRV	Wed, Mar 25, 2020	495.20	501.60	336.50	422.30
3161	AMEX	DRV	Tue, Mar 24, 2020	577.10	603.20	490.00	493.80
3160	AMEX	DRV	Mon, Mar 23, 2020	600.00	710.40	600.00	673.20
3159	AMEX	DRV	Fri, Mar 20, 2020	498.30	599.52	460.00	580.10
3158	AMEX	DRV	Thu, Mar 19, 2020	549.40	596.28	476.90	514.60
3157	AMEX	DRV	Wed, Mar 18, 2020	494.90	558.34	439.00	525.20
3156	AMEX	DRV	Tue, Mar 17, 2020	480.00	513.53	380.00	402.90
3155	AMEX	DRV	Mon, Mar 16, 2020	449.40	500.00	402.50	498.80
3154	AMEX	DRV	Fri, Mar 13, 2020	373.70	438.00	322.80	324.26
3153	AMEX	DRV	Thu, Mar 12, 2020	396.10	440.60	369.74	437.90
3152	AMEX	DRV	Wed, Mar 11, 2020	301.80	342.90	301.80	334.40
3151	AMEX	DRV	Tue, Mar 10, 2020	291.10	338.45	282.80	282.80
3150	AMEX	DRV	Mon, Mar 9, 2020	298.80	326.80	298.80	326.80
3149	AMEX	DRV	Fri, Mar 6, 2020	269.60	288.30	263.60	263.74
3148	AMEX	DRV	Thu, Mar 5, 2020	246.00	259.00	244.29	253.66
3147	AMEX	DRV	Wed, Mar 4, 2020	254.60	254.60	234.80	235.50
3146	AMEX	DRV	Tue, Mar 3, 2020	262.70	274.10	245.44	265.70
3145	AMEX	DRV	Mon, Mar 2, 2020	301.30	305.90	265.00	265.00
3144	AMEX	DRV	Fri, Feb 28, 2020	305.20	326.50	296.96	303.95
3143	AMEX	DRV	Thu, Feb 27, 2020	250.30	283.15	248.80	282.30
3142	AMEX	DRV	Wed, Feb 26, 2020	234.80	244.70	230.01	244.70
3141	AMEX	DRV	Tue, Feb 25, 2020	214.80	238.60	214.80	235.20
3140	AMEX	DRV	Mon, Feb 24, 2020	220.50	221.26	213.40	218.14
3139	AMEX	DRV	Fri, Feb 21, 2020	213.30	213.30	209.79	210.87
3138	AMEX	DRV	Thu, Feb 20, 2020	220.70	220.70	212.20	212.20
3137	AMEX	DRV	Wed, Feb 19, 2020	212.20	220.00	212.19	219.60
3136	AMEX	DRV	Tue, Feb 18, 2020	211.90	214.60	209.55	212.08
3135	AMEX	DRV	Fri, Feb 14, 2020	217.20	217.20	211.00	211.20
3134	AMEX	DRV	Thu, Feb 13, 2020	223.00	223.00	216.10	217.49
3133	AMEX	DRV	Wed, Feb 12, 2020	224.70	226.22	219.00	220.71
3132	AMEX	DRV	Tue, Feb 11, 2020	229.00	229.00	220.50	225.00
3131	AMEX	DRV	Mon, Feb 10, 2020	236.90	236.90	230.50	230.50
3130	AMEX	DRV	Fri, Feb 7, 2020	238.80	240.00	236.30	238.39
3129	AMEX	DRV	Thu, Feb 6, 2020	240.00	240.00	235.94	237.71
3128	AMEX	DRV	Wed, Feb 5, 2020	242.00	242.00	238.20	241.00
3127	AMEX	DRV	Tue, Feb 4, 2020	249.00	249.00	238.10	241.07
3126	AMEX	DRV	Mon, Feb 3, 2020	247.52	249.90	243.57	249.58
3125	AMEX	DRV	Fri, Jan 31, 2020	242.80	252.22	242.80	251.10
3124	AMEX	DRV	Thu, Jan 30, 2020	243.00	245.00	240.70	241.40
3123	AMEX	DRV	Wed, Jan 29, 2020	240.78	242.22	239.90	242.22
3122	AMEX	DRV	Tue, Jan 28, 2020	241.70	241.70	237.50	239.04
3121	AMEX	DRV	Mon, Jan 27, 2020	242.00	244.00	240.80	242.20
3120	AMEX	DRV	Fri, Jan 24, 2020	235.60	240.60	235.40	238.74
3119	AMEX	DRV	Thu, Jan 23, 2020	242.60	244.50	235.70	236.66
3118	AMEX	DRV	Wed, Jan 22, 2020	237.20	243.00	235.10	241.95
3117	AMEX	DRV	Tue, Jan 21, 2020	243.30	245.30	237.60	237.60
3116	AMEX	DRV	Fri, Jan 17, 2020	245.65	245.65	242.50	244.63
3115	AMEX	DRV	Thu, Jan 16, 2020	250.00	250.30	245.10	245.20
3114	AMEX	DRV	Wed, Jan 15, 2020	257.10	257.10	249.40	251.53
3113	AMEX	DRV	Tue, Jan 14, 2020	256.30	261.85	256.30	257.84
3112	AMEX	DRV	Mon, Jan 13, 2020	263.40	263.40	255.00	255.39
3111	AMEX	DRV	Fri, Jan 10, 2020	268.10	268.10	264.37	264.37
3110	AMEX	DRV	Thu, Jan 9, 2020	271.87	271.87	268.32	271.00
3109	AMEX	DRV	Wed, Jan 8, 2020	274.03	274.03	270.01	270.01
3108	AMEX	DRV	Tue, Jan 7, 2020	269.30	276.10	269.30	272.77
3107	AMEX	DRV	Mon, Jan 6, 2020	265.00	266.50	260.80	263.90
3106	AMEX	DRV	Fri, Jan 3, 2020	276.00	276.00	262.71	265.05
3105	AMEX	DRV	Thu, Jan 2, 2020	260.60	273.60	260.00	271.66
3104	AMEX	DRV	Tue, Dec 31, 2019	267.80	267.80	260.40	260.60
3103	AMEX	DRV	Mon, Dec 30, 2019	267.80	269.60	265.90	266.00
3102	AMEX	DRV	Fri, Dec 27, 2019	269.00	269.00	265.30	266.00
3101	AMEX	DRV	Thu, Dec 26, 2019	271.70	272.41	269.80	270.22
3100	AMEX	DRV	Tue, Dec 24, 2019	274.50	274.50	271.70	273.42
3099	AMEX	DRV	Mon, Dec 23, 2019	269.00	275.40	268.40	274.50
3098	AMEX	DRV	Fri, Dec 20, 2019	275.20	275.20	267.83	269.78
3097	AMEX	DRV	Thu, Dec 19, 2019	283.00	283.00	275.80	276.10
3096	AMEX	DRV	Wed, Dec 18, 2019	294.10	294.10	281.10	283.60
3095	AMEX	DRV	Tue, Dec 17, 2019	282.90	294.56	282.90	293.43
3094	AMEX	DRV	Mon, Dec 16, 2019	293.50	293.90	284.20	285.10
3093	AMEX	DRV	Fri, Dec 13, 2019	289.40	297.25	287.54	291.80
3092	AMEX	DRV	Thu, Dec 12, 2019	279.50	293.00	278.84	290.90
3091	AMEX	DRV	Wed, Dec 11, 2019	273.19	282.80	272.35	279.66
3090	AMEX	DRV	Tue, Dec 10, 2019	267.60	274.00	266.20	272.36
3089	AMEX	DRV	Mon, Dec 9, 2019	270.20	270.20	266.40	268.50
3088	AMEX	DRV	Fri, Dec 6, 2019	270.50	270.50	264.40	268.89
3087	AMEX	DRV	Thu, Dec 5, 2019	269.90	273.52	269.90	270.73
3086	AMEX	DRV	Wed, Dec 4, 2019	269.00	272.05	267.70	270.54
3085	AMEX	DRV	Tue, Dec 3, 2019	280.50	280.55	273.20	273.57
3084	AMEX	DRV	Mon, Dec 2, 2019	272.38	279.60	272.38	279.30
3083	AMEX	DRV	Fri, Nov 29, 2019	264.20	266.91	262.53	266.91
3082	AMEX	DRV	Wed, Nov 27, 2019	267.10	268.04	263.30	263.30
3081	AMEX	DRV	Tue, Nov 26, 2019	276.90	276.90	267.38	267.38
3080	AMEX	DRV	Mon, Nov 25, 2019	278.50	280.70	275.00	277.90
3079	AMEX	DRV	Fri, Nov 22, 2019	277.30	285.10	277.30	280.80
3078	AMEX	DRV	Thu, Nov 21, 2019	268.40	278.07	268.40	278.00
3077	AMEX	DRV	Wed, Nov 20, 2019	265.90	269.30	264.45	266.21
3076	AMEX	DRV	Tue, Nov 19, 2019	267.10	267.80	264.00	265.90
3075	AMEX	DRV	Mon, Nov 18, 2019	267.29	267.73	263.41	267.71
3074	AMEX	DRV	Fri, Nov 15, 2019	273.30	275.69	269.70	269.70
3073	AMEX	DRV	Thu, Nov 14, 2019	281.70	281.70	275.70	275.81
3072	AMEX	DRV	Wed, Nov 13, 2019	288.90	288.90	280.12	282.26
3071	AMEX	DRV	Tue, Nov 12, 2019	283.50	290.70	277.81	290.04
3070	AMEX	DRV	Mon, Nov 11, 2019	283.80	286.30	281.00	282.60
3069	AMEX	DRV	Fri, Nov 8, 2019	285.46	285.46	279.43	284.64
3068	AMEX	DRV	Thu, Nov 7, 2019	275.90	285.40	274.50	282.80
3067	AMEX	DRV	Wed, Nov 6, 2019	275.60	276.10	271.37	274.00
3066	AMEX	DRV	Tue, Nov 5, 2019	265.30	278.70	265.30	275.80
3065	AMEX	DRV	Mon, Nov 4, 2019	261.20	264.30	260.35	262.30
3064	AMEX	DRV	Fri, Nov 1, 2019	258.75	264.48	257.24	257.24
3063	AMEX	DRV	Thu, Oct 31, 2019	255.30	259.14	255.00	257.90
3062	AMEX	DRV	Wed, Oct 30, 2019	260.54	262.50	255.35	255.90
3061	AMEX	DRV	Tue, Oct 29, 2019	262.70	262.70	256.79	260.60
3060	AMEX	DRV	Mon, Oct 28, 2019	261.45	264.30	260.32	262.30
3059	AMEX	DRV	Fri, Oct 25, 2019	256.00	260.00	256.00	258.98
3058	AMEX	DRV	Thu, Oct 24, 2019	250.40	254.00	249.70	251.70
3057	AMEX	DRV	Wed, Oct 23, 2019	251.30	256.00	249.50	251.00
3056	AMEX	DRV	Tue, Oct 22, 2019	250.00	252.80	248.20	252.50
3055	AMEX	DRV	Mon, Oct 21, 2019	253.35	255.80	249.90	250.00
3054	AMEX	DRV	Fri, Oct 18, 2019	261.82	261.82	254.70	255.60
3053	AMEX	DRV	Thu, Oct 17, 2019	267.00	267.00	260.20	262.05
3052	AMEX	DRV	Wed, Oct 16, 2019	270.80	270.93	266.78	266.88
3051	AMEX	DRV	Tue, Oct 15, 2019	267.20	271.59	266.66	266.66
3050	AMEX	DRV	Mon, Oct 14, 2019	267.50	269.60	267.20	267.20
3049	AMEX	DRV	Fri, Oct 11, 2019	264.40	269.00	262.00	268.70
3048	AMEX	DRV	Thu, Oct 10, 2019	271.41	271.41	265.70	267.30
3047	AMEX	DRV	Wed, Oct 9, 2019	265.60	269.38	265.00	268.30
3046	AMEX	DRV	Tue, Oct 8, 2019	268.98	272.80	264.14	269.20
3045	AMEX	DRV	Mon, Oct 7, 2019	269.50	269.50	263.00	265.70
3044	AMEX	DRV	Fri, Oct 4, 2019	269.50	269.50	264.39	265.00
3043	AMEX	DRV	Thu, Oct 3, 2019	279.40	279.40	267.47	269.45
3042	AMEX	DRV	Wed, Oct 2, 2019	273.70	281.23	272.70	277.00
3041	AMEX	DRV	Tue, Oct 1, 2019	264.30	274.19	264.30	273.80
3040	AMEX	DRV	Mon, Sep 30, 2019	269.50	269.50	262.55	265.60
3039	AMEX	DRV	Fri, Sep 27, 2019	260.14	271.99	260.14	267.30
3038	AMEX	DRV	Thu, Sep 26, 2019	267.60	267.60	261.78	263.04
3037	AMEX	DRV	Wed, Sep 25, 2019	270.00	272.19	267.60	268.98
3036	AMEX	DRV	Tue, Sep 24, 2019	270.10	273.20	265.00	271.08
3035	AMEX	DRV	Mon, Sep 23, 2019	272.90	272.90	268.00	268.96
3034	AMEX	DRV	Fri, Sep 20, 2019	278.30	278.30	268.30	272.20
3033	AMEX	DRV	Thu, Sep 19, 2019	272.80	273.08	270.10	271.80
3032	AMEX	DRV	Wed, Sep 18, 2019	272.00	281.27	269.80	274.58
3031	AMEX	DRV	Tue, Sep 17, 2019	280.10	280.10	271.80	272.00
3030	AMEX	DRV	Mon, Sep 16, 2019	290.10	290.10	280.10	280.10
3029	AMEX	DRV	Fri, Sep 13, 2019	281.60	290.95	277.17	289.00
3028	AMEX	DRV	Thu, Sep 12, 2019	280.80	283.14	276.00	278.60
3027	AMEX	DRV	Wed, Sep 11, 2019	285.60	288.00	282.90	283.84
3026	AMEX	DRV	Tue, Sep 10, 2019	280.30	290.80	280.00	285.70
3025	AMEX	DRV	Mon, Sep 9, 2019	276.90	277.90	275.20	275.90
3024	AMEX	DRV	Fri, Sep 6, 2019	273.30	273.60	269.10	272.50
3023	AMEX	DRV	Thu, Sep 5, 2019	267.20	275.10	267.20	273.30
3022	AMEX	DRV	Wed, Sep 4, 2019	273.90	273.90	266.80	267.20
3021	AMEX	DRV	Tue, Sep 3, 2019	288.30	288.30	274.20	274.40
3020	AMEX	DRV	Fri, Aug 30, 2019	284.00	285.87	281.50	282.86
3019	AMEX	DRV	Thu, Aug 29, 2019	284.01	288.22	283.20	284.50
3018	AMEX	DRV	Wed, Aug 28, 2019	293.11	295.80	289.22	291.50
3017	AMEX	DRV	Tue, Aug 27, 2019	293.50	293.80	284.80	292.90
3016	AMEX	DRV	Mon, Aug 26, 2019	293.00	296.50	290.90	291.60
3015	AMEX	DRV	Fri, Aug 23, 2019	286.50	300.16	281.00	297.50
3014	AMEX	DRV	Thu, Aug 22, 2019	289.80	294.40	284.50	284.50
3013	AMEX	DRV	Wed, Aug 21, 2019	293.20	293.26	287.40	289.90
3012	AMEX	DRV	Tue, Aug 20, 2019	285.00	293.80	285.00	293.80
3011	AMEX	DRV	Mon, Aug 19, 2019	294.10	294.10	285.00	285.80
3010	AMEX	DRV	Fri, Aug 16, 2019	298.90	300.00	291.80	293.62
3009	AMEX	DRV	Thu, Aug 15, 2019	307.90	310.57	300.70	301.40
3008	AMEX	DRV	Wed, Aug 14, 2019	304.00	312.80	304.00	311.30
3007	AMEX	DRV	Tue, Aug 13, 2019	297.51	304.50	296.90	298.30
3006	AMEX	DRV	Mon, Aug 12, 2019	298.30	302.40	295.40	297.40
3005	AMEX	DRV	Fri, Aug 9, 2019	295.00	304.07	293.51	295.80
3004	AMEX	DRV	Thu, Aug 8, 2019	306.80	311.54	296.10	296.40
3003	AMEX	DRV	Wed, Aug 7, 2019	322.10	333.98	305.38	310.95
3002	AMEX	DRV	Tue, Aug 6, 2019	326.84	330.30	316.35	321.00
3001	AMEX	DRV	Mon, Aug 5, 2019	323.00	342.50	321.50	330.40
3000	AMEX	DRV	Fri, Aug 2, 2019	313.60	318.30	309.71	313.50
2999	AMEX	DRV	Thu, Aug 1, 2019	315.40	320.80	310.00	317.29
2998	AMEX	DRV	Wed, Jul 31, 2019	310.90	319.82	305.30	316.30
2997	AMEX	DRV	Tue, Jul 30, 2019	317.10	317.70	307.40	312.00
2996	AMEX	DRV	Mon, Jul 29, 2019	322.50	322.50	311.73	317.20
2995	AMEX	DRV	Fri, Jul 26, 2019	323.70	326.76	321.50	322.10
2994	AMEX	DRV	Thu, Jul 25, 2019	318.30	325.40	318.30	325.10
2993	AMEX	DRV	Wed, Jul 24, 2019	321.39	323.37	318.20	318.80
2992	AMEX	DRV	Tue, Jul 23, 2019	328.70	331.04	318.90	319.30
2991	AMEX	DRV	Mon, Jul 22, 2019	327.10	333.40	327.10	331.00
2990	AMEX	DRV	Fri, Jul 19, 2019	310.60	329.20	310.35	328.50
2989	AMEX	DRV	Thu, Jul 18, 2019	315.70	320.00	309.50	311.75
2988	AMEX	DRV	Wed, Jul 17, 2019	308.30	318.35	308.30	313.70
2987	AMEX	DRV	Tue, Jul 16, 2019	308.50	312.80	307.30	310.02
2986	AMEX	DRV	Mon, Jul 15, 2019	305.20	308.90	303.28	308.90
2985	AMEX	DRV	Fri, Jul 12, 2019	308.10	309.90	305.00	307.40
2984	AMEX	DRV	Thu, Jul 11, 2019	293.20	308.49	293.20	305.50
2983	AMEX	DRV	Wed, Jul 10, 2019	296.80	299.70	292.36	294.20
2982	AMEX	DRV	Tue, Jul 9, 2019	307.20	307.20	298.40	299.00
2981	AMEX	DRV	Mon, Jul 8, 2019	306.50	307.00	300.90	302.80
2980	AMEX	DRV	Fri, Jul 5, 2019	306.30	320.50	304.40	306.60
2979	AMEX	DRV	Wed, Jul 3, 2019	310.50	310.50	302.60	302.80
2978	AMEX	DRV	Tue, Jul 2, 2019	326.80	326.80	313.90	314.80
2977	AMEX	DRV	Mon, Jul 1, 2019	322.60	343.55	320.50	332.30
2976	AMEX	DRV	Fri, Jun 28, 2019	322.80	333.60	322.80	328.90
2975	AMEX	DRV	Thu, Jun 27, 2019	347.00	347.00	335.00	335.50
2974	AMEX	DRV	Wed, Jun 26, 2019	327.50	351.50	327.50	348.50
2973	AMEX	DRV	Tue, Jun 25, 2019	316.00	329.00	311.90	327.50
2972	AMEX	DRV	Mon, Jun 24, 2019	309.50	318.50	309.50	317.50
2971	AMEX	DRV	Fri, Jun 21, 2019	302.00	313.50	302.00	310.50
2970	AMEX	DRV	Thu, Jun 20, 2019	299.00	300.00	295.50	297.50
2969	AMEX	DRV	Wed, Jun 19, 2019	310.00	313.50	299.51	303.50
2968	AMEX	DRV	Tue, Jun 18, 2019	302.00	311.90	296.50	308.50
2967	AMEX	DRV	Mon, Jun 17, 2019	311.00	311.00	303.51	305.00
2966	AMEX	DRV	Fri, Jun 14, 2019	315.50	315.50	309.50	313.85
2965	AMEX	DRV	Thu, Jun 13, 2019	318.00	321.00	314.50	314.50
2964	AMEX	DRV	Wed, Jun 12, 2019	320.50	323.00	317.00	320.50
2963	AMEX	DRV	Tue, Jun 11, 2019	321.00	329.44	319.00	323.00
2962	AMEX	DRV	Mon, Jun 10, 2019	319.50	328.00	319.50	324.50
2961	AMEX	DRV	Fri, Jun 7, 2019	321.00	322.35	315.00	321.50
2960	AMEX	DRV	Thu, Jun 6, 2019	323.50	331.50	321.50	324.50
2959	AMEX	DRV	Wed, Jun 5, 2019	342.50	342.50	325.00	325.50
2958	AMEX	DRV	Tue, Jun 4, 2019	342.50	357.42	338.52	347.50
2957	AMEX	DRV	Mon, Jun 3, 2019	341.50	349.50	340.00	342.50
2956	AMEX	DRV	Fri, May 31, 2019	349.50	355.50	338.50	343.00
2955	AMEX	DRV	Thu, May 30, 2019	349.50	351.00	342.50	348.00
2954	AMEX	DRV	Wed, May 29, 2019	339.50	354.00	339.00	350.00
2953	AMEX	DRV	Tue, May 28, 2019	325.00	337.50	319.50	337.50
2952	AMEX	DRV	Fri, May 24, 2019	327.50	327.50	322.00	326.50
2951	AMEX	DRV	Thu, May 23, 2019	331.50	336.00	328.00	328.00
2950	AMEX	DRV	Wed, May 22, 2019	331.50	333.35	329.50	331.00
2949	AMEX	DRV	Tue, May 21, 2019	338.00	338.00	330.00	331.50
2948	AMEX	DRV	Mon, May 20, 2019	331.50	344.00	330.50	341.50
2947	AMEX	DRV	Fri, May 17, 2019	329.50	334.99	327.50	328.00
2946	AMEX	DRV	Thu, May 16, 2019	332.50	332.99	323.50	327.50
2945	AMEX	DRV	Wed, May 15, 2019	338.50	341.00	330.00	332.00
2944	AMEX	DRV	Tue, May 14, 2019	341.00	342.50	337.00	338.50
2943	AMEX	DRV	Mon, May 13, 2019	348.00	350.23	340.00	342.00
2942	AMEX	DRV	Fri, May 10, 2019	355.50	355.50	339.50	342.00
2941	AMEX	DRV	Thu, May 9, 2019	358.50	364.50	351.00	351.96
2940	AMEX	DRV	Wed, May 8, 2019	352.00	357.00	344.72	357.00
2939	AMEX	DRV	Tue, May 7, 2019	339.00	360.77	336.00	354.00
2938	AMEX	DRV	Mon, May 6, 2019	339.50	341.00	332.34	335.43
2937	AMEX	DRV	Fri, May 3, 2019	336.00	342.50	331.00	331.50
2936	AMEX	DRV	Thu, May 2, 2019	344.00	348.31	331.42	342.50
2935	AMEX	DRV	Wed, May 1, 2019	346.00	346.00	333.00	344.00
2934	AMEX	DRV	Tue, Apr 30, 2019	355.00	361.49	345.00	348.00
2933	AMEX	DRV	Mon, Apr 29, 2019	345.00	358.00	343.50	356.50
2932	AMEX	DRV	Fri, Apr 26, 2019	347.50	354.00	342.03	347.00
2931	AMEX	DRV	Thu, Apr 25, 2019	356.50	361.00	350.25	352.00
2930	AMEX	DRV	Wed, Apr 24, 2019	358.00	360.07	349.18	352.00
2929	AMEX	DRV	Tue, Apr 23, 2019	376.00	378.50	359.50	362.50
2928	AMEX	DRV	Mon, Apr 22, 2019	357.50	387.50	357.50	377.50
2927	AMEX	DRV	Thu, Apr 18, 2019	372.00	374.87	360.50	363.00
2926	AMEX	DRV	Wed, Apr 17, 2019	358.00	376.50	357.00	373.50
2925	AMEX	DRV	Tue, Apr 16, 2019	336.50	366.22	335.00	361.50
2924	AMEX	DRV	Mon, Apr 15, 2019	334.50	340.29	333.68	338.00
2923	AMEX	DRV	Fri, Apr 12, 2019	340.50	345.50	333.00	334.00
2922	AMEX	DRV	Thu, Apr 11, 2019	339.50	342.00	331.50	337.50
2921	AMEX	DRV	Wed, Apr 10, 2019	344.50	347.50	336.50	337.50
2920	AMEX	DRV	Tue, Apr 9, 2019	341.50	349.50	341.50	348.00
2919	AMEX	DRV	Mon, Apr 8, 2019	335.50	344.00	335.50	341.00
2918	AMEX	DRV	Fri, Apr 5, 2019	340.00	340.65	334.50	335.00
2917	AMEX	DRV	Thu, Apr 4, 2019	340.00	346.00	338.50	341.00
2916	AMEX	DRV	Wed, Apr 3, 2019	337.50	345.00	335.00	338.50
2915	AMEX	DRV	Tue, Apr 2, 2019	345.00	352.01	336.51	338.50
2914	AMEX	DRV	Mon, Apr 1, 2019	344.50	357.00	343.50	343.50
2913	AMEX	DRV	Fri, Mar 29, 2019	339.50	347.50	339.50	345.00
2912	AMEX	DRV	Thu, Mar 28, 2019	352.50	352.50	341.00	341.00
2911	AMEX	DRV	Wed, Mar 27, 2019	351.00	356.50	346.50	352.50
2910	AMEX	DRV	Tue, Mar 26, 2019	358.00	360.93	347.50	347.50
2909	AMEX	DRV	Mon, Mar 25, 2019	359.00	366.00	355.00	359.50
2908	AMEX	DRV	Fri, Mar 22, 2019	353.00	359.50	345.21	359.50
2907	AMEX	DRV	Thu, Mar 21, 2019	377.00	377.00	352.00	353.00
2906	AMEX	DRV	Wed, Mar 20, 2019	381.50	385.00	365.50	373.00
2905	AMEX	DRV	Tue, Mar 19, 2019	370.50	380.50	370.50	378.00
2904	AMEX	DRV	Mon, Mar 18, 2019	367.00	379.21	363.50	372.61
2903	AMEX	DRV	Fri, Mar 15, 2019	360.50	368.50	359.00	366.00
2902	AMEX	DRV	Thu, Mar 14, 2019	362.50	365.00	360.00	361.00
2901	AMEX	DRV	Wed, Mar 13, 2019	366.50	366.50	359.00	362.50
2900	AMEX	DRV	Tue, Mar 12, 2019	373.50	373.50	365.00	366.50
2899	AMEX	DRV	Mon, Mar 11, 2019	386.50	387.50	372.00	373.50
2898	AMEX	DRV	Fri, Mar 8, 2019	397.00	397.00	383.50	389.50
2897	AMEX	DRV	Thu, Mar 7, 2019	385.50	392.50	378.50	390.00
2896	AMEX	DRV	Wed, Mar 6, 2019	379.50	387.00	376.81	387.00
2895	AMEX	DRV	Tue, Mar 5, 2019	385.50	391.95	376.35	379.50
2894	AMEX	DRV	Mon, Mar 4, 2019	386.00	396.50	383.00	385.00
2893	AMEX	DRV	Fri, Mar 1, 2019	383.50	401.00	383.00	389.50
2892	AMEX	DRV	Thu, Feb 28, 2019	386.00	388.82	370.00	383.50
2891	AMEX	DRV	Wed, Feb 27, 2019	385.00	393.50	380.96	386.00
2890	AMEX	DRV	Tue, Feb 26, 2019	375.00	380.09	371.50	379.50
2889	AMEX	DRV	Mon, Feb 25, 2019	366.00	376.31	363.97	374.50
2888	AMEX	DRV	Fri, Feb 22, 2019	374.00	381.50	363.01	368.50
2887	AMEX	DRV	Thu, Feb 21, 2019	381.00	385.61	373.50	375.00
2886	AMEX	DRV	Wed, Feb 20, 2019	369.00	384.00	367.63	375.50
2885	AMEX	DRV	Tue, Feb 19, 2019	372.00	372.00	365.91	367.50
2884	AMEX	DRV	Fri, Feb 15, 2019	376.00	376.00	369.01	369.50
2883	AMEX	DRV	Thu, Feb 14, 2019	375.50	380.08	371.00	376.50
2882	AMEX	DRV	Wed, Feb 13, 2019	387.00	389.50	377.50	379.00
2881	AMEX	DRV	Tue, Feb 12, 2019	373.00	386.00	373.00	384.00
2880	AMEX	DRV	Mon, Feb 11, 2019	376.00	378.50	371.00	373.00
2879	AMEX	DRV	Fri, Feb 8, 2019	379.50	382.61	373.02	376.50
2878	AMEX	DRV	Thu, Feb 7, 2019	392.50	395.50	375.50	377.50
2877	AMEX	DRV	Wed, Feb 6, 2019	380.50	392.00	380.00	389.00
2876	AMEX	DRV	Tue, Feb 5, 2019	385.50	394.50	381.00	381.50
2875	AMEX	DRV	Mon, Feb 4, 2019	398.50	406.00	387.91	388.50
2874	AMEX	DRV	Fri, Feb 1, 2019	392.00	416.00	385.47	398.50
2873	AMEX	DRV	Thu, Jan 31, 2019	403.50	410.00	389.00	390.50
2872	AMEX	DRV	Wed, Jan 30, 2019	411.00	412.00	396.00	401.00
2871	AMEX	DRV	Tue, Jan 29, 2019	421.50	424.00	411.00	411.00
2870	AMEX	DRV	Mon, Jan 28, 2019	439.50	442.88	419.51	421.50
2869	AMEX	DRV	Fri, Jan 25, 2019	452.50	452.50	435.04	436.50
2868	AMEX	DRV	Thu, Jan 24, 2019	455.50	463.00	449.00	453.00
2867	AMEX	DRV	Wed, Jan 23, 2019	461.00	463.50	450.50	455.50
2866	AMEX	DRV	Tue, Jan 22, 2019	451.50	465.00	449.50	455.00
2865	AMEX	DRV	Fri, Jan 18, 2019	451.00	459.45	449.69	450.00
2864	AMEX	DRV	Thu, Jan 17, 2019	459.00	462.00	452.50	452.50
2863	AMEX	DRV	Wed, Jan 16, 2019	473.50	473.50	455.99	459.00
2862	AMEX	DRV	Tue, Jan 15, 2019	486.00	486.00	465.50	472.00
2861	AMEX	DRV	Mon, Jan 14, 2019	493.00	493.00	477.00	485.50
2860	AMEX	DRV	Fri, Jan 11, 2019	485.00	488.85	478.50	480.00
2859	AMEX	DRV	Thu, Jan 10, 2019	508.50	513.25	480.00	482.73
2858	AMEX	DRV	Wed, Jan 9, 2019	502.50	518.08	495.50	502.50
2857	AMEX	DRV	Tue, Jan 8, 2019	530.00	534.29	500.00	503.50
2856	AMEX	DRV	Mon, Jan 7, 2019	550.00	553.73	529.06	539.50
2855	AMEX	DRV	Fri, Jan 4, 2019	570.00	574.00	539.50	554.00
2854	AMEX	DRV	Thu, Jan 3, 2019	590.00	590.00	547.00	576.55
2853	AMEX	DRV	Wed, Jan 2, 2019	569.50	595.50	563.86	586.50
2852	AMEX	DRV	Mon, Dec 31, 2018	539.00	574.50	539.00	547.50
2851	AMEX	DRV	Fri, Dec 28, 2018	543.00	565.82	530.50	552.50
2850	AMEX	DRV	Thu, Dec 27, 2018	565.00	605.52	556.00	556.00
2849	AMEX	DRV	Wed, Dec 26, 2018	617.00	634.00	555.00	556.36
2848	AMEX	DRV	Mon, Dec 24, 2018	558.00	619.50	554.00	619.50
2847	AMEX	DRV	Fri, Dec 21, 2018	532.50	555.00	501.90	550.50
2846	AMEX	DRV	Thu, Dec 20, 2018	516.50	545.75	511.21	532.00
2845	AMEX	DRV	Wed, Dec 19, 2018	493.50	518.50	482.00	514.50
2844	AMEX	DRV	Tue, Dec 18, 2018	495.50	500.00	483.50	494.00
2843	AMEX	DRV	Mon, Dec 17, 2018	455.50	512.50	452.39	508.50
2842	AMEX	DRV	Fri, Dec 14, 2018	454.50	463.87	453.00	457.00
2841	AMEX	DRV	Thu, Dec 13, 2018	459.50	465.00	442.05	453.00
2840	AMEX	DRV	Wed, Dec 12, 2018	436.00	465.00	430.00	464.00
2839	AMEX	DRV	Tue, Dec 11, 2018	435.00	440.00	427.00	439.00
2838	AMEX	DRV	Mon, Dec 10, 2018	432.50	455.00	429.50	439.00
2837	AMEX	DRV	Fri, Dec 7, 2018	420.00	434.00	418.50	432.00
2836	AMEX	DRV	Thu, Dec 6, 2018	455.50	468.21	414.00	416.50
2835	AMEX	DRV	Tue, Dec 4, 2018	430.00	451.50	427.00	449.50
2834	AMEX	DRV	Mon, Dec 3, 2018	429.50	442.00	429.50	430.50
2833	AMEX	DRV	Fri, Nov 30, 2018	447.50	451.00	437.00	438.25
2832	AMEX	DRV	Thu, Nov 29, 2018	451.50	460.00	444.00	451.00
2831	AMEX	DRV	Wed, Nov 28, 2018	461.50	462.50	449.00	453.00
2830	AMEX	DRV	Tue, Nov 27, 2018	470.50	475.00	462.93	463.50
2829	AMEX	DRV	Mon, Nov 26, 2018	466.50	473.50	460.97	468.00
2828	AMEX	DRV	Fri, Nov 23, 2018	467.50	485.00	462.51	472.50
2827	AMEX	DRV	Wed, Nov 21, 2018	467.00	472.50	455.00	465.00
2826	AMEX	DRV	Tue, Nov 20, 2018	463.00	469.00	456.01	467.00
2825	AMEX	DRV	Mon, Nov 19, 2018	463.50	467.00	450.00	458.00
2824	AMEX	DRV	Fri, Nov 16, 2018	474.50	477.50	457.50	460.00
2823	AMEX	DRV	Thu, Nov 15, 2018	466.00	488.50	466.00	474.00
2822	AMEX	DRV	Wed, Nov 14, 2018	457.50	468.50	454.50	462.00
2821	AMEX	DRV	Tue, Nov 13, 2018	457.50	466.00	451.75	459.00
2820	AMEX	DRV	Mon, Nov 12, 2018	460.00	460.00	445.00	458.00
2819	AMEX	DRV	Fri, Nov 9, 2018	462.00	467.50	456.00	461.00
2818	AMEX	DRV	Thu, Nov 8, 2018	463.50	471.00	460.44	460.50
2817	AMEX	DRV	Wed, Nov 7, 2018	476.50	481.50	460.50	461.50
2816	AMEX	DRV	Tue, Nov 6, 2018	488.00	489.50	480.50	481.50
2815	AMEX	DRV	Mon, Nov 5, 2018	505.50	508.50	482.50	486.00
2814	AMEX	DRV	Fri, Nov 2, 2018	497.00	525.00	497.00	510.00
2813	AMEX	DRV	Thu, Nov 1, 2018	500.00	505.95	493.00	495.00
2812	AMEX	DRV	Wed, Oct 31, 2018	486.00	505.00	482.50	501.00
2811	AMEX	DRV	Tue, Oct 30, 2018	497.00	497.50	471.50	484.00
2810	AMEX	DRV	Mon, Oct 29, 2018	503.00	505.01	488.51	497.50
2809	AMEX	DRV	Fri, Oct 26, 2018	488.50	523.50	486.50	515.00
2808	AMEX	DRV	Thu, Oct 25, 2018	500.50	504.48	475.50	484.00
2807	AMEX	DRV	Wed, Oct 24, 2018	517.50	521.50	490.00	503.50
2806	AMEX	DRV	Tue, Oct 23, 2018	532.50	538.00	509.87	519.50
2805	AMEX	DRV	Mon, Oct 22, 2018	510.00	527.50	495.05	527.00
2804	AMEX	DRV	Fri, Oct 19, 2018	516.00	516.00	503.00	507.00
2803	AMEX	DRV	Thu, Oct 18, 2018	516.50	520.47	505.00	515.50
2802	AMEX	DRV	Wed, Oct 17, 2018	512.00	524.50	507.71	514.00
2801	AMEX	DRV	Tue, Oct 16, 2018	537.00	546.50	505.50	508.50
2800	AMEX	DRV	Mon, Oct 15, 2018	548.50	551.00	527.25	543.00
2799	AMEX	DRV	Fri, Oct 12, 2018	535.50	559.50	525.00	551.50
2798	AMEX	DRV	Thu, Oct 11, 2018	503.50	547.50	503.00	547.50
2797	AMEX	DRV	Wed, Oct 10, 2018	488.00	505.50	480.00	503.50
2796	AMEX	DRV	Tue, Oct 9, 2018	487.00	493.95	480.00	485.00
2795	AMEX	DRV	Mon, Oct 8, 2018	512.50	512.50	480.00	487.00
2794	AMEX	DRV	Fri, Oct 5, 2018	513.50	514.00	502.00	510.00
2793	AMEX	DRV	Thu, Oct 4, 2018	501.50	519.00	501.50	510.00
2792	AMEX	DRV	Wed, Oct 3, 2018	483.00	503.50	476.80	495.00
2791	AMEX	DRV	Tue, Oct 2, 2018	472.00	482.00	472.00	481.36
2790	AMEX	DRV	Mon, Oct 1, 2018	463.50	477.00	463.50	476.50
2789	AMEX	DRV	Fri, Sep 28, 2018	485.50	485.50	466.00	466.00
2788	AMEX	DRV	Thu, Sep 27, 2018	489.50	492.50	480.01	487.00
2787	AMEX	DRV	Wed, Sep 26, 2018	476.50	494.51	474.51	493.00
2786	AMEX	DRV	Tue, Sep 25, 2018	480.00	480.00	468.00	477.50
2785	AMEX	DRV	Mon, Sep 24, 2018	458.50	484.00	458.00	478.43
2784	AMEX	DRV	Fri, Sep 21, 2018	457.00	457.00	445.57	454.50
2783	AMEX	DRV	Thu, Sep 20, 2018	468.00	472.45	453.50	454.00
2782	AMEX	DRV	Wed, Sep 19, 2018	450.22	468.50	450.00	466.50
2781	AMEX	DRV	Tue, Sep 18, 2018	442.00	449.50	439.50	448.00
2780	AMEX	DRV	Mon, Sep 17, 2018	454.50	458.00	439.59	441.00
2779	AMEX	DRV	Fri, Sep 14, 2018	442.00	457.90	440.88	447.50
2778	AMEX	DRV	Thu, Sep 13, 2018	440.50	441.01	434.50	438.50
2777	AMEX	DRV	Wed, Sep 12, 2018	441.00	446.23	438.90	444.07
2776	AMEX	DRV	Tue, Sep 11, 2018	444.50	447.66	439.59	443.40
2775	AMEX	DRV	Mon, Sep 10, 2018	447.50	447.50	436.50	443.00
2774	AMEX	DRV	Fri, Sep 7, 2018	440.50	450.50	440.50	450.50
2773	AMEX	DRV	Thu, Sep 6, 2018	437.00	437.00	431.50	435.50
2772	AMEX	DRV	Wed, Sep 5, 2018	448.50	455.50	434.00	437.00
2771	AMEX	DRV	Tue, Sep 4, 2018	436.00	449.50	432.05	447.00
2770	AMEX	DRV	Fri, Aug 31, 2018	438.50	438.50	432.00	433.50
2769	AMEX	DRV	Thu, Aug 30, 2018	430.00	438.00	430.00	438.00
2768	AMEX	DRV	Wed, Aug 29, 2018	435.00	435.00	427.77	431.00
2767	AMEX	DRV	Tue, Aug 28, 2018	445.50	448.50	430.50	430.50
2766	AMEX	DRV	Mon, Aug 27, 2018	442.00	452.00	442.00	447.00
2765	AMEX	DRV	Fri, Aug 24, 2018	448.00	451.00	441.50	441.51
2764	AMEX	DRV	Thu, Aug 23, 2018	448.00	449.00	443.50	448.00
2763	AMEX	DRV	Wed, Aug 22, 2018	443.00	452.48	442.50	448.00
2762	AMEX	DRV	Tue, Aug 21, 2018	433.00	443.80	433.00	439.00
2761	AMEX	DRV	Mon, Aug 20, 2018	431.00	434.00	425.19	432.00
2760	AMEX	DRV	Fri, Aug 17, 2018	446.00	446.00	433.00	433.00
2759	AMEX	DRV	Thu, Aug 16, 2018	454.50	455.00	445.00	445.00
2758	AMEX	DRV	Wed, Aug 15, 2018	465.50	468.94	453.50	455.00
2757	AMEX	DRV	Tue, Aug 14, 2018	475.00	475.00	463.50	466.00
2756	AMEX	DRV	Mon, Aug 13, 2018	476.00	479.00	471.20	475.03
2755	AMEX	DRV	Fri, Aug 10, 2018	465.00	475.00	462.00	475.00
2754	AMEX	DRV	Thu, Aug 9, 2018	462.00	463.50	459.00	463.50
2753	AMEX	DRV	Wed, Aug 8, 2018	458.50	466.50	458.50	463.50
2752	AMEX	DRV	Tue, Aug 7, 2018	455.50	463.50	455.50	457.50
2751	AMEX	DRV	Mon, Aug 6, 2018	455.00	459.00	449.42	455.00
2750	AMEX	DRV	Fri, Aug 3, 2018	467.50	469.00	452.55	455.00
2749	AMEX	DRV	Thu, Aug 2, 2018	467.50	470.51	464.00	470.00
2748	AMEX	DRV	Wed, Aug 1, 2018	478.00	486.30	465.00	465.00
2747	AMEX	DRV	Tue, Jul 31, 2018	493.50	493.50	468.50	473.95
2746	AMEX	DRV	Mon, Jul 30, 2018	500.50	510.50	495.50	497.50
2745	AMEX	DRV	Fri, Jul 27, 2018	484.50	502.00	482.50	500.50
2744	AMEX	DRV	Thu, Jul 26, 2018	489.00	489.00	475.50	484.00
2743	AMEX	DRV	Wed, Jul 25, 2018	499.50	499.50	483.50	487.50
2742	AMEX	DRV	Tue, Jul 24, 2018	491.00	501.00	489.49	499.50
2741	AMEX	DRV	Mon, Jul 23, 2018	487.00	498.50	487.00	491.00
2740	AMEX	DRV	Fri, Jul 20, 2018	480.00	493.03	478.81	487.50
2739	AMEX	DRV	Thu, Jul 19, 2018	498.00	498.00	471.50	476.00
2738	AMEX	DRV	Wed, Jul 18, 2018	491.00	501.50	485.50	495.37
2737	AMEX	DRV	Tue, Jul 17, 2018	480.00	493.00	474.60	487.50
2736	AMEX	DRV	Mon, Jul 16, 2018	472.00	484.50	472.00	476.50
2735	AMEX	DRV	Fri, Jul 13, 2018	464.00	470.50	458.55	470.50
2734	AMEX	DRV	Thu, Jul 12, 2018	469.00	472.06	464.00	465.50
2733	AMEX	DRV	Wed, Jul 11, 2018	464.00	469.45	462.14	469.00
2732	AMEX	DRV	Tue, Jul 10, 2018	467.85	469.00	460.04	463.00
2731	AMEX	DRV	Mon, Jul 9, 2018	456.00	473.00	456.00	467.00
2730	AMEX	DRV	Fri, Jul 6, 2018	462.50	463.07	453.50	455.50
2729	AMEX	DRV	Thu, Jul 5, 2018	476.00	481.00	463.00	463.00
2728	AMEX	DRV	Tue, Jul 3, 2018	494.00	497.50	469.50	478.50
2727	AMEX	DRV	Mon, Jul 2, 2018	487.50	508.00	483.00	494.00
2726	AMEX	DRV	Fri, Jun 29, 2018	485.00	498.46	476.98	482.50
2725	AMEX	DRV	Thu, Jun 28, 2018	503.50	508.50	484.00	485.00
2724	AMEX	DRV	Wed, Jun 27, 2018	496.50	499.50	486.50	499.50
2723	AMEX	DRV	Tue, Jun 26, 2018	496.50	499.50	487.48	494.00
2722	AMEX	DRV	Mon, Jun 25, 2018	497.00	504.00	491.50	494.73
2721	AMEX	DRV	Fri, Jun 22, 2018	504.50	507.50	493.00	493.50
2720	AMEX	DRV	Thu, Jun 21, 2018	510.00	516.00	503.50	505.50
2719	AMEX	DRV	Wed, Jun 20, 2018	535.00	535.00	513.00	515.00
2718	AMEX	DRV	Tue, Jun 19, 2018	540.00	540.00	526.88	535.00
2717	AMEX	DRV	Mon, Jun 18, 2018	537.00	542.50	529.00	532.40
2716	AMEX	DRV	Fri, Jun 15, 2018	539.00	539.50	521.00	533.00
2715	AMEX	DRV	Thu, Jun 14, 2018	543.00	544.00	526.50	531.00
2714	AMEX	DRV	Wed, Jun 13, 2018	519.00	550.45	515.00	546.00
2713	AMEX	DRV	Tue, Jun 12, 2018	531.00	533.00	513.50	518.00
2712	AMEX	DRV	Mon, Jun 11, 2018	527.50	531.50	524.50	527.50
2711	AMEX	DRV	Fri, Jun 8, 2018	531.50	531.50	521.81	524.50
2710	AMEX	DRV	Thu, Jun 7, 2018	531.00	538.45	524.00	529.50
2709	AMEX	DRV	Wed, Jun 6, 2018	533.50	542.00	528.55	528.55
2708	AMEX	DRV	Tue, Jun 5, 2018	525.50	535.50	522.50	531.50
2707	AMEX	DRV	Mon, Jun 4, 2018	543.00	546.00	529.00	529.50
2706	AMEX	DRV	Fri, Jun 1, 2018	550.00	550.73	540.00	545.00
2705	AMEX	DRV	Thu, May 31, 2018	551.50	555.68	544.50	550.00
2704	AMEX	DRV	Wed, May 30, 2018	572.00	572.00	541.00	545.50
2703	AMEX	DRV	Tue, May 29, 2018	579.00	585.74	568.00	570.00
2702	AMEX	DRV	Fri, May 25, 2018	583.00	583.00	572.50	578.00
2701	AMEX	DRV	Thu, May 24, 2018	581.00	591.63	576.00	585.00
2700	AMEX	DRV	Wed, May 23, 2018	602.00	602.00	576.01	582.50
2699	AMEX	DRV	Tue, May 22, 2018	604.50	610.46	600.00	602.00
2698	AMEX	DRV	Mon, May 21, 2018	623.00	632.95	601.50	605.00
2697	AMEX	DRV	Fri, May 18, 2018	632.00	636.50	622.00	628.00
2696	AMEX	DRV	Thu, May 17, 2018	624.50	634.03	616.00	631.00
2695	AMEX	DRV	Wed, May 16, 2018	613.00	622.55	607.50	622.50
2694	AMEX	DRV	Tue, May 15, 2018	594.50	617.36	592.00	614.50
2693	AMEX	DRV	Mon, May 14, 2018	568.00	588.71	567.00	582.50
2692	AMEX	DRV	Fri, May 11, 2018	562.50	569.14	557.00	569.14
2691	AMEX	DRV	Thu, May 10, 2018	569.50	573.50	558.75	562.50
2690	AMEX	DRV	Wed, May 9, 2018	591.50	591.50	575.00	576.50
2689	AMEX	DRV	Tue, May 8, 2018	580.50	591.00	580.00	588.50
2688	AMEX	DRV	Mon, May 7, 2018	593.00	593.00	577.00	577.50
2687	AMEX	DRV	Fri, May 4, 2018	609.50	610.35	588.00	592.50
2686	AMEX	DRV	Thu, May 3, 2018	616.50	619.50	603.54	611.50
2685	AMEX	DRV	Wed, May 2, 2018	607.50	624.00	603.05	611.50
2684	AMEX	DRV	Tue, May 1, 2018	620.50	623.50	598.00	602.50
2683	AMEX	DRV	Mon, Apr 30, 2018	614.50	621.00	605.00	620.50
2682	AMEX	DRV	Fri, Apr 27, 2018	654.50	654.50	608.50	618.00
2681	AMEX	DRV	Thu, Apr 26, 2018	675.50	675.50	642.00	653.53
2680	AMEX	DRV	Wed, Apr 25, 2018	687.50	696.00	674.50	681.00
2679	AMEX	DRV	Tue, Apr 24, 2018	681.50	691.45	673.00	680.50
2678	AMEX	DRV	Mon, Apr 23, 2018	686.00	696.00	678.00	686.50
2677	AMEX	DRV	Fri, Apr 20, 2018	664.00	685.95	660.00	684.04
2676	AMEX	DRV	Thu, Apr 19, 2018	647.00	676.25	646.74	663.50
2675	AMEX	DRV	Wed, Apr 18, 2018	636.50	638.00	628.05	636.95
2674	AMEX	DRV	Tue, Apr 17, 2018	650.55	650.55	622.51	633.50
2673	AMEX	DRV	Mon, Apr 16, 2018	666.00	668.00	650.00	657.50
2672	AMEX	DRV	Fri, Apr 13, 2018	681.50	681.95	666.50	666.50
2671	AMEX	DRV	Thu, Apr 12, 2018	658.00	685.00	652.75	678.50
2670	AMEX	DRV	Wed, Apr 11, 2018	660.50	660.50	642.02	657.00
2669	AMEX	DRV	Tue, Apr 10, 2018	655.00	664.50	649.00	660.00
2668	AMEX	DRV	Mon, Apr 9, 2018	652.00	664.00	646.85	661.00
2667	AMEX	DRV	Fri, Apr 6, 2018	648.50	660.00	631.44	651.00
2666	AMEX	DRV	Thu, Apr 5, 2018	636.00	655.00	636.00	639.50
2665	AMEX	DRV	Wed, Apr 4, 2018	667.50	667.50	634.38	636.00
2664	AMEX	DRV	Tue, Apr 3, 2018	676.50	689.39	652.00	657.00
2663	AMEX	DRV	Mon, Apr 2, 2018	657.50	689.25	643.00	678.00
2662	AMEX	DRV	Thu, Mar 29, 2018	646.50	658.50	637.50	650.50
2661	AMEX	DRV	Wed, Mar 28, 2018	708.00	708.00	647.53	653.00
2660	AMEX	DRV	Tue, Mar 27, 2018	712.50	735.01	678.00	706.50
2659	AMEX	DRV	Mon, Mar 26, 2018	726.50	735.00	710.50	712.50
2658	AMEX	DRV	Fri, Mar 23, 2018	702.50	742.00	697.00	737.00
2657	AMEX	DRV	Thu, Mar 22, 2018	682.50	700.25	663.50	699.50
2656	AMEX	DRV	Wed, Mar 21, 2018	674.50	696.50	669.89	685.50
2655	AMEX	DRV	Tue, Mar 20, 2018	666.50	678.00	653.70	668.00
2654	AMEX	DRV	Mon, Mar 19, 2018	651.00	675.00	651.00	663.00
2653	AMEX	DRV	Fri, Mar 16, 2018	665.50	668.50	645.50	646.00
2652	AMEX	DRV	Thu, Mar 15, 2018	663.00	671.50	655.50	662.50
2651	AMEX	DRV	Wed, Mar 14, 2018	667.00	669.00	653.20	661.00
2650	AMEX	DRV	Tue, Mar 13, 2018	657.50	667.00	648.50	663.50
2649	AMEX	DRV	Mon, Mar 12, 2018	673.50	676.00	659.50	666.00
2648	AMEX	DRV	Fri, Mar 9, 2018	684.50	697.00	671.50	671.95
2647	AMEX	DRV	Thu, Mar 8, 2018	684.50	691.45	677.41	683.50
2646	AMEX	DRV	Wed, Mar 7, 2018	709.50	709.50	684.00	687.00
2645	AMEX	DRV	Tue, Mar 6, 2018	706.50	724.45	693.50	700.50
2644	AMEX	DRV	Mon, Mar 5, 2018	730.00	739.50	698.65	709.00
2643	AMEX	DRV	Fri, Mar 2, 2018	739.50	753.43	730.55	731.50
2642	AMEX	DRV	Thu, Mar 1, 2018	737.50	750.00	706.75	730.50
2641	AMEX	DRV	Wed, Feb 28, 2018	732.00	736.00	707.93	736.00
2640	AMEX	DRV	Tue, Feb 27, 2018	688.50	734.00	680.50	732.00
2639	AMEX	DRV	Mon, Feb 26, 2018	681.50	700.00	681.00	690.00
2638	AMEX	DRV	Fri, Feb 23, 2018	718.50	719.00	691.00	691.00
2637	AMEX	DRV	Thu, Feb 22, 2018	735.50	744.00	709.00	726.50
2636	AMEX	DRV	Wed, Feb 21, 2018	711.00	750.00	706.58	748.00
2635	AMEX	DRV	Tue, Feb 20, 2018	694.50	710.25	676.00	709.00
2634	AMEX	DRV	Fri, Feb 16, 2018	689.00	700.06	671.50	686.50
2633	AMEX	DRV	Thu, Feb 15, 2018	710.00	718.30	691.50	695.00
2632	AMEX	DRV	Wed, Feb 14, 2018	716.50	741.50	712.50	715.50
2631	AMEX	DRV	Tue, Feb 13, 2018	719.50	731.00	694.00	700.00
2630	AMEX	DRV	Mon, Feb 12, 2018	707.50	772.50	695.00	712.50
2629	AMEX	DRV	Fri, Feb 9, 2018	763.50	780.96	699.50	714.50
2628	AMEX	DRV	Thu, Feb 8, 2018	721.00	775.00	700.00	775.00
2627	AMEX	DRV	Wed, Feb 7, 2018	706.50	713.50	673.00	713.50
2626	AMEX	DRV	Tue, Feb 6, 2018	742.50	762.00	693.50	704.26
2625	AMEX	DRV	Mon, Feb 5, 2018	655.00	705.00	634.50	702.50
2624	AMEX	DRV	Fri, Feb 2, 2018	643.00	662.50	634.00	645.50
2623	AMEX	DRV	Thu, Feb 1, 2018	595.00	632.50	585.00	630.50
2622	AMEX	DRV	Wed, Jan 31, 2018	623.00	627.50	591.50	591.50
2621	AMEX	DRV	Tue, Jan 30, 2018	614.50	628.50	614.50	625.00
2620	AMEX	DRV	Mon, Jan 29, 2018	593.00	613.00	592.50	611.00
2619	AMEX	DRV	Fri, Jan 26, 2018	582.50	597.50	582.05	588.19
2618	AMEX	DRV	Thu, Jan 25, 2018	577.00	592.50	577.00	582.00
2617	AMEX	DRV	Wed, Jan 24, 2018	571.50	583.50	569.00	579.00
2616	AMEX	DRV	Tue, Jan 23, 2018	591.50	591.50	569.35	570.00
2615	AMEX	DRV	Mon, Jan 22, 2018	609.50	610.95	591.00	591.00
2614	AMEX	DRV	Fri, Jan 19, 2018	620.00	623.50	611.01	611.01
2613	AMEX	DRV	Thu, Jan 18, 2018	601.50	622.07	601.50	620.00
2612	AMEX	DRV	Wed, Jan 17, 2018	609.50	609.50	595.50	597.50
2611	AMEX	DRV	Tue, Jan 16, 2018	610.50	610.50	579.50	610.50
2610	AMEX	DRV	Fri, Jan 12, 2018	605.50	616.50	602.85	613.50
2609	AMEX	DRV	Thu, Jan 11, 2018	593.00	599.50	583.00	598.50
2608	AMEX	DRV	Wed, Jan 10, 2018	582.50	601.44	581.89	592.00
2607	AMEX	DRV	Tue, Jan 9, 2018	549.50	574.50	546.00	574.45
2606	AMEX	DRV	Mon, Jan 8, 2018	559.50	560.50	550.43	551.00
2605	AMEX	DRV	Fri, Jan 5, 2018	560.00	563.00	557.28	560.00
2604	AMEX	DRV	Thu, Jan 4, 2018	536.50	560.52	536.50	560.00
2603	AMEX	DRV	Wed, Jan 3, 2018	527.50	535.05	524.50	532.50
2602	AMEX	DRV	Tue, Jan 2, 2018	521.00	531.43	521.00	529.01
2601	AMEX	DRV	Fri, Dec 29, 2017	522.05	525.00	518.00	523.50
2600	AMEX	DRV	Thu, Dec 28, 2017	535.50	535.50	522.50	523.01
2599	AMEX	DRV	Wed, Dec 27, 2017	533.00	534.00	527.00	531.50
2598	AMEX	DRV	Tue, Dec 26, 2017	541.50	542.00	532.55	537.50
2597	AMEX	DRV	Fri, Dec 22, 2017	549.00	556.52	542.50	546.00
2596	AMEX	DRV	Thu, Dec 21, 2017	543.00	557.50	543.00	556.50
2595	AMEX	DRV	Wed, Dec 20, 2017	531.50	549.50	526.00	549.50
2594	AMEX	DRV	Tue, Dec 19, 2017	499.50	534.00	495.50	531.00
2593	AMEX	DRV	Mon, Dec 18, 2017	505.00	505.00	490.75	500.00
2592	AMEX	DRV	Fri, Dec 15, 2017	514.00	516.29	507.50	510.50
2591	AMEX	DRV	Thu, Dec 14, 2017	518.50	520.14	513.50	519.00
2590	AMEX	DRV	Wed, Dec 13, 2017	523.50	523.50	512.00	518.01
2589	AMEX	DRV	Tue, Dec 12, 2017	528.00	531.24	516.00	521.00
2588	AMEX	DRV	Mon, Dec 11, 2017	527.00	532.00	527.00	529.50
2587	AMEX	DRV	Fri, Dec 8, 2017	533.50	537.50	526.50	528.50
2586	AMEX	DRV	Thu, Dec 7, 2017	540.00	545.50	534.50	537.00
2585	AMEX	DRV	Wed, Dec 6, 2017	538.00	548.00	533.41	540.95
2584	AMEX	DRV	Tue, Dec 5, 2017	524.59	540.00	524.59	540.00
2583	AMEX	DRV	Mon, Dec 4, 2017	516.00	526.00	509.00	525.50
2582	AMEX	DRV	Fri, Dec 1, 2017	519.50	532.16	512.50	518.50
2581	AMEX	DRV	Thu, Nov 30, 2017	525.00	526.50	517.50	521.50
2580	AMEX	DRV	Wed, Nov 29, 2017	529.00	533.50	521.93	525.50
2579	AMEX	DRV	Tue, Nov 28, 2017	519.00	532.50	519.00	526.00
2578	AMEX	DRV	Mon, Nov 27, 2017	511.50	519.00	509.96	519.00
2577	AMEX	DRV	Fri, Nov 24, 2017	515.00	515.00	508.50	512.00
2576	AMEX	DRV	Wed, Nov 22, 2017	512.00	516.03	508.55	515.00
2575	AMEX	DRV	Tue, Nov 21, 2017	522.00	522.00	509.50	510.50
2574	AMEX	DRV	Mon, Nov 20, 2017	519.50	523.98	515.00	522.00
2573	AMEX	DRV	Fri, Nov 17, 2017	517.00	518.50	509.50	516.57
2572	AMEX	DRV	Thu, Nov 16, 2017	526.00	526.62	509.00	511.00
2571	AMEX	DRV	Wed, Nov 15, 2017	509.50	524.50	507.50	524.50
2570	AMEX	DRV	Tue, Nov 14, 2017	507.00	510.50	505.00	507.50
2569	AMEX	DRV	Mon, Nov 13, 2017	509.00	513.50	502.50	505.00
2568	AMEX	DRV	Fri, Nov 10, 2017	521.00	521.00	508.00	512.45
2567	AMEX	DRV	Thu, Nov 9, 2017	523.50	525.50	505.00	514.00
2566	AMEX	DRV	Wed, Nov 8, 2017	524.40	525.00	514.50	515.98
2565	AMEX	DRV	Tue, Nov 7, 2017	536.50	536.50	518.00	522.50
2564	AMEX	DRV	Mon, Nov 6, 2017	547.50	547.50	531.50	537.95
2563	AMEX	DRV	Fri, Nov 3, 2017	549.00	554.19	544.00	546.50
2562	AMEX	DRV	Thu, Nov 2, 2017	555.00	555.00	535.50	542.00
2561	AMEX	DRV	Wed, Nov 1, 2017	562.00	564.50	553.50	557.00
2560	AMEX	DRV	Tue, Oct 31, 2017	565.50	580.50	564.00	564.50
2559	AMEX	DRV	Mon, Oct 30, 2017	559.00	566.94	557.00	564.00
2558	AMEX	DRV	Fri, Oct 27, 2017	570.50	583.00	558.00	562.00
2557	AMEX	DRV	Thu, Oct 26, 2017	552.50	576.45	548.00	569.50
2556	AMEX	DRV	Wed, Oct 25, 2017	557.50	568.86	551.50	557.00
2555	AMEX	DRV	Tue, Oct 24, 2017	545.00	557.00	542.95	552.00
2554	AMEX	DRV	Mon, Oct 23, 2017	537.00	543.00	534.55	542.00
2553	AMEX	DRV	Fri, Oct 20, 2017	532.50	541.00	528.00	536.50
2552	AMEX	DRV	Thu, Oct 19, 2017	522.50	530.74	520.00	527.00
2551	AMEX	DRV	Wed, Oct 18, 2017	524.00	525.40	516.50	521.50
2550	AMEX	DRV	Tue, Oct 17, 2017	522.50	527.50	520.50	521.50
2549	AMEX	DRV	Mon, Oct 16, 2017	513.00	523.50	513.00	522.50
2548	AMEX	DRV	Fri, Oct 13, 2017	515.00	524.50	511.00	515.00
2547	AMEX	DRV	Thu, Oct 12, 2017	524.60	529.06	518.50	518.77
2546	AMEX	DRV	Wed, Oct 11, 2017	531.50	534.94	522.55	528.00
2545	AMEX	DRV	Tue, Oct 10, 2017	536.50	538.00	523.05	534.45
2544	AMEX	DRV	Mon, Oct 9, 2017	537.00	540.50	534.55	538.00
2543	AMEX	DRV	Fri, Oct 6, 2017	544.50	555.00	541.00	542.00
2542	AMEX	DRV	Thu, Oct 5, 2017	539.21	539.21	528.55	536.50
2541	AMEX	DRV	Wed, Oct 4, 2017	550.50	551.00	541.50	541.50
2540	AMEX	DRV	Tue, Oct 3, 2017	557.00	557.00	549.77	550.50
2539	AMEX	DRV	Mon, Oct 2, 2017	544.50	550.00	543.50	548.00
2538	AMEX	DRV	Fri, Sep 29, 2017	552.50	556.50	542.55	545.50
2537	AMEX	DRV	Thu, Sep 28, 2017	565.00	565.45	546.50	549.00
2536	AMEX	DRV	Wed, Sep 27, 2017	550.50	565.05	550.00	560.00
2535	AMEX	DRV	Tue, Sep 26, 2017	546.50	549.00	541.05	545.00
2534	AMEX	DRV	Mon, Sep 25, 2017	560.50	560.50	541.50	548.50
2533	AMEX	DRV	Fri, Sep 22, 2017	543.50	558.58	540.51	557.50
2532	AMEX	DRV	Thu, Sep 21, 2017	545.00	548.00	533.50	547.00
2531	AMEX	DRV	Wed, Sep 20, 2017	535.00	550.50	535.00	544.00
2530	AMEX	DRV	Tue, Sep 19, 2017	527.00	540.45	527.00	539.50
2529	AMEX	DRV	Mon, Sep 18, 2017	520.00	531.75	519.67	529.00
2528	AMEX	DRV	Fri, Sep 15, 2017	525.50	532.72	520.05	520.50
2527	AMEX	DRV	Thu, Sep 14, 2017	538.50	541.00	523.00	523.00
2526	AMEX	DRV	Wed, Sep 13, 2017	532.50	541.25	532.50	537.00
2525	AMEX	DRV	Tue, Sep 12, 2017	518.50	538.50	513.64	532.50
2524	AMEX	DRV	Mon, Sep 11, 2017	524.00	524.00	512.55	515.50
2523	AMEX	DRV	Fri, Sep 8, 2017	532.00	537.15	523.87	527.87
2522	AMEX	DRV	Thu, Sep 7, 2017	539.50	540.65	528.00	530.50
2521	AMEX	DRV	Wed, Sep 6, 2017	543.50	543.50	530.00	540.50
2520	AMEX	DRV	Tue, Sep 5, 2017	539.50	551.50	534.00	544.35
2519	AMEX	DRV	Fri, Sep 1, 2017	547.00	547.00	533.50	538.90
2518	AMEX	DRV	Thu, Aug 31, 2017	556.00	556.00	541.00	547.00
2517	AMEX	DRV	Wed, Aug 30, 2017	566.50	573.00	557.37	557.37
2516	AMEX	DRV	Tue, Aug 29, 2017	565.50	565.50	561.55	563.50
2515	AMEX	DRV	Mon, Aug 28, 2017	552.00	567.50	546.50	562.75
2514	AMEX	DRV	Fri, Aug 25, 2017	552.00	559.50	544.91	550.50
2513	AMEX	DRV	Thu, Aug 24, 2017	552.00	559.00	540.00	558.50
2512	AMEX	DRV	Wed, Aug 23, 2017	567.00	570.50	550.55	553.50
2511	AMEX	DRV	Tue, Aug 22, 2017	563.50	573.50	558.50	569.00
2510	AMEX	DRV	Mon, Aug 21, 2017	582.50	583.36	564.00	565.00
2509	AMEX	DRV	Fri, Aug 18, 2017	568.50	588.00	568.50	583.07
2508	AMEX	DRV	Thu, Aug 17, 2017	560.00	567.50	551.00	567.50
2507	AMEX	DRV	Wed, Aug 16, 2017	558.00	558.50	551.50	556.00
2506	AMEX	DRV	Tue, Aug 15, 2017	558.00	573.50	558.00	562.50
2505	AMEX	DRV	Mon, Aug 14, 2017	576.50	580.00	555.00	556.00
2504	AMEX	DRV	Fri, Aug 11, 2017	582.00	595.00	579.50	587.00
2503	AMEX	DRV	Thu, Aug 10, 2017	565.50	576.50	564.50	576.00
2502	AMEX	DRV	Wed, Aug 9, 2017	556.50	567.50	556.00	564.00
2501	AMEX	DRV	Tue, Aug 8, 2017	556.67	563.00	553.00	558.50
2500	AMEX	DRV	Mon, Aug 7, 2017	551.50	553.00	548.85	551.00
2499	AMEX	DRV	Fri, Aug 4, 2017	555.00	556.00	545.40	548.50
2498	AMEX	DRV	Thu, Aug 3, 2017	551.00	561.95	545.00	555.00
2497	AMEX	DRV	Wed, Aug 2, 2017	542.00	555.60	540.97	550.00
2496	AMEX	DRV	Tue, Aug 1, 2017	542.50	554.00	528.00	536.00
2495	AMEX	DRV	Mon, Jul 31, 2017	543.50	556.50	542.50	544.50
2494	AMEX	DRV	Fri, Jul 28, 2017	541.00	549.36	536.50	545.50
2493	AMEX	DRV	Thu, Jul 27, 2017	545.50	556.50	534.50	541.00
2492	AMEX	DRV	Wed, Jul 26, 2017	554.00	554.00	538.50	541.50
2491	AMEX	DRV	Tue, Jul 25, 2017	564.00	565.11	553.50	554.00
2490	AMEX	DRV	Mon, Jul 24, 2017	554.50	563.50	554.50	555.50
2489	AMEX	DRV	Fri, Jul 21, 2017	553.00	562.00	548.50	553.50
2488	AMEX	DRV	Thu, Jul 20, 2017	543.50	553.50	540.00	552.00
2487	AMEX	DRV	Wed, Jul 19, 2017	554.00	554.00	543.50	544.00
2486	AMEX	DRV	Tue, Jul 18, 2017	553.50	561.50	549.50	555.50
2485	AMEX	DRV	Mon, Jul 17, 2017	565.00	568.98	550.47	553.00
2484	AMEX	DRV	Fri, Jul 14, 2017	576.00	576.00	564.00	567.00
2483	AMEX	DRV	Thu, Jul 13, 2017	586.00	588.00	580.00	583.00
2482	AMEX	DRV	Wed, Jul 12, 2017	600.00	600.00	576.50	586.50
2481	AMEX	DRV	Tue, Jul 11, 2017	605.50	621.00	605.00	609.00
2480	AMEX	DRV	Mon, Jul 10, 2017	587.50	607.50	585.00	607.00
2479	AMEX	DRV	Fri, Jul 7, 2017	600.00	602.50	585.50	590.50
2478	AMEX	DRV	Thu, Jul 6, 2017	573.50	602.75	573.50	600.00
2477	AMEX	DRV	Wed, Jul 5, 2017	544.00	570.00	544.00	568.00
2476	AMEX	DRV	Mon, Jul 3, 2017	564.50	564.50	542.00	543.00
2475	AMEX	DRV	Fri, Jun 30, 2017	569.00	572.00	555.00	568.50
2474	AMEX	DRV	Thu, Jun 29, 2017	555.50	569.95	555.50	567.00
2473	AMEX	DRV	Wed, Jun 28, 2017	554.00	554.00	541.50	549.50
2472	AMEX	DRV	Tue, Jun 27, 2017	545.50	553.50	537.50	553.50
2471	AMEX	DRV	Mon, Jun 26, 2017	547.00	547.00	533.00	538.50
2470	AMEX	DRV	Fri, Jun 23, 2017	554.50	555.50	540.00	550.00
2469	AMEX	DRV	Thu, Jun 22, 2017	559.00	565.16	552.50	555.50
2468	AMEX	DRV	Wed, Jun 21, 2017	554.50	566.88	550.00	557.50
2467	AMEX	DRV	Tue, Jun 20, 2017	551.50	566.00	546.50	552.78
2466	AMEX	DRV	Mon, Jun 19, 2017	551.50	556.50	549.50	550.50
2465	AMEX	DRV	Fri, Jun 16, 2017	546.00	557.50	546.00	550.50
2464	AMEX	DRV	Thu, Jun 15, 2017	555.50	565.45	541.55	546.00
2463	AMEX	DRV	Wed, Jun 14, 2017	547.50	559.50	541.50	553.00
2462	AMEX	DRV	Tue, Jun 13, 2017	566.50	569.00	555.74	557.00
2461	AMEX	DRV	Mon, Jun 12, 2017	580.00	580.00	560.00	560.00
2460	AMEX	DRV	Fri, Jun 9, 2017	589.00	589.00	571.00	575.50
2459	AMEX	DRV	Thu, Jun 8, 2017	584.00	603.50	584.00	586.50
2458	AMEX	DRV	Wed, Jun 7, 2017	597.00	597.00	580.50	583.50
2457	AMEX	DRV	Tue, Jun 6, 2017	587.50	598.50	587.50	595.50
2456	AMEX	DRV	Mon, Jun 5, 2017	585.50	592.50	583.50	587.00
2455	AMEX	DRV	Fri, Jun 2, 2017	589.50	593.50	575.05	580.50
2454	AMEX	DRV	Thu, Jun 1, 2017	612.50	615.00	597.50	598.00
2453	AMEX	DRV	Wed, May 31, 2017	608.50	614.00	599.50	607.50
2452	AMEX	DRV	Tue, May 30, 2017	597.50	609.40	597.00	608.00
2451	AMEX	DRV	Fri, May 26, 2017	587.00	602.08	584.50	598.50
2450	AMEX	DRV	Thu, May 25, 2017	586.00	587.00	577.50	585.00
2449	AMEX	DRV	Wed, May 24, 2017	598.50	607.00	584.50	585.01
2448	AMEX	DRV	Tue, May 23, 2017	600.00	600.00	591.00	599.50
2447	AMEX	DRV	Mon, May 22, 2017	605.00	607.50	595.00	601.50
2446	AMEX	DRV	Fri, May 19, 2017	614.50	627.50	597.50	608.00
2445	AMEX	DRV	Thu, May 18, 2017	630.00	640.50	614.00	617.50
2444	AMEX	DRV	Wed, May 17, 2017	637.50	639.00	622.00	629.50
2443	AMEX	DRV	Tue, May 16, 2017	622.50	642.00	622.50	636.50
2442	AMEX	DRV	Mon, May 15, 2017	628.50	628.50	607.50	623.50
2441	AMEX	DRV	Fri, May 12, 2017	619.00	630.50	619.00	629.00
2440	AMEX	DRV	Thu, May 11, 2017	617.00	636.63	617.00	621.00
2439	AMEX	DRV	Wed, May 10, 2017	626.50	631.50	606.50	613.50
2438	AMEX	DRV	Tue, May 9, 2017	618.00	633.50	615.50	628.00
2437	AMEX	DRV	Mon, May 8, 2017	603.00	626.50	603.00	617.50
2436	AMEX	DRV	Fri, May 5, 2017	620.00	620.00	605.00	606.00
2435	AMEX	DRV	Thu, May 4, 2017	625.00	642.45	619.00	621.50
2434	AMEX	DRV	Wed, May 3, 2017	589.50	617.50	588.50	613.00
2433	AMEX	DRV	Tue, May 2, 2017	584.50	595.00	582.00	589.50
2432	AMEX	DRV	Mon, May 1, 2017	593.00	604.49	582.50	586.00
2431	AMEX	DRV	Fri, Apr 28, 2017	581.50	603.50	581.50	597.00
2430	AMEX	DRV	Thu, Apr 27, 2017	577.00	582.50	568.50	580.00
2429	AMEX	DRV	Wed, Apr 26, 2017	562.50	577.63	559.00	576.50
2428	AMEX	DRV	Tue, Apr 25, 2017	568.50	570.50	560.88	562.00
2427	AMEX	DRV	Mon, Apr 24, 2017	551.00	584.00	543.51	569.50
2426	AMEX	DRV	Fri, Apr 21, 2017	546.50	554.50	545.60	552.50
2425	AMEX	DRV	Thu, Apr 20, 2017	546.50	557.00	545.00	546.00
2424	AMEX	DRV	Wed, Apr 19, 2017	545.50	549.00	539.51	546.50
2423	AMEX	DRV	Tue, Apr 18, 2017	547.50	549.50	542.50	544.00
2422	AMEX	DRV	Mon, Apr 17, 2017	564.00	564.00	547.00	547.00
2421	AMEX	DRV	Thu, Apr 13, 2017	565.50	570.00	561.50	568.50
2420	AMEX	DRV	Wed, Apr 12, 2017	562.50	567.50	556.50	565.00
2419	AMEX	DRV	Tue, Apr 11, 2017	572.00	575.50	558.50	562.50
2418	AMEX	DRV	Mon, Apr 10, 2017	584.50	587.35	571.00	573.50
2417	AMEX	DRV	Fri, Apr 7, 2017	584.00	588.50	577.00	585.00
2416	AMEX	DRV	Thu, Apr 6, 2017	599.50	606.95	584.50	587.00
2415	AMEX	DRV	Wed, Apr 5, 2017	599.50	599.50	587.00	597.00
2414	AMEX	DRV	Tue, Apr 4, 2017	601.50	603.00	587.00	599.00
2413	AMEX	DRV	Mon, Apr 3, 2017	608.50	609.00	595.50	598.50
2412	AMEX	DRV	Fri, Mar 31, 2017	614.00	618.00	598.00	604.00
2411	AMEX	DRV	Thu, Mar 30, 2017	620.00	633.00	612.00	614.50
2410	AMEX	DRV	Wed, Mar 29, 2017	628.50	633.50	618.31	618.50
2409	AMEX	DRV	Tue, Mar 28, 2017	639.50	650.00	626.00	627.50
2408	AMEX	DRV	Mon, Mar 27, 2017	623.50	643.00	615.00	636.50
2407	AMEX	DRV	Fri, Mar 24, 2017	616.00	621.90	608.50	620.00
2406	AMEX	DRV	Thu, Mar 23, 2017	630.50	634.50	602.50	618.00
2405	AMEX	DRV	Wed, Mar 22, 2017	630.00	651.00	627.51	630.50
2404	AMEX	DRV	Tue, Mar 21, 2017	621.50	633.59	615.50	630.50
2403	AMEX	DRV	Mon, Mar 20, 2017	621.00	627.92	616.00	625.00
2402	AMEX	DRV	Fri, Mar 17, 2017	624.00	630.35	615.50	621.50
2401	AMEX	DRV	Thu, Mar 16, 2017	628.00	633.00	618.00	629.50
2400	AMEX	DRV	Wed, Mar 15, 2017	660.50	660.50	617.50	626.00
2399	AMEX	DRV	Tue, Mar 14, 2017	675.31	678.50	663.00	667.50
2398	AMEX	DRV	Mon, Mar 13, 2017	669.00	673.04	655.50	665.50
2397	AMEX	DRV	Fri, Mar 10, 2017	653.00	682.00	635.00	671.50
2396	AMEX	DRV	Thu, Mar 9, 2017	640.00	669.00	629.50	664.50
2395	AMEX	DRV	Wed, Mar 8, 2017	613.50	637.50	612.00	636.00
2394	AMEX	DRV	Tue, Mar 7, 2017	596.00	611.00	596.00	603.00
2393	AMEX	DRV	Mon, Mar 6, 2017	589.50	602.64	589.50	594.50
2392	AMEX	DRV	Fri, Mar 3, 2017	581.00	603.50	581.00	586.50
2391	AMEX	DRV	Thu, Mar 2, 2017	573.50	585.58	573.00	580.00
2390	AMEX	DRV	Wed, Mar 1, 2017	575.50	576.50	561.00	571.00
2389	AMEX	DRV	Tue, Feb 28, 2017	555.00	568.50	555.00	565.50
2388	AMEX	DRV	Mon, Feb 27, 2017	564.00	564.00	547.50	554.50
2387	AMEX	DRV	Fri, Feb 24, 2017	572.50	580.00	562.50	564.00
2386	AMEX	DRV	Thu, Feb 23, 2017	575.00	585.50	571.00	571.50
2385	AMEX	DRV	Wed, Feb 22, 2017	575.50	588.50	566.50	580.00
2384	AMEX	DRV	Tue, Feb 21, 2017	600.00	601.50	573.00	575.00
2383	AMEX	DRV	Fri, Feb 17, 2017	598.50	612.50	597.50	597.50
2382	AMEX	DRV	Thu, Feb 16, 2017	610.00	610.00	589.00	601.00
2381	AMEX	DRV	Wed, Feb 15, 2017	619.50	628.00	609.00	611.50
2380	AMEX	DRV	Tue, Feb 14, 2017	599.00	618.00	599.00	606.00
2379	AMEX	DRV	Mon, Feb 13, 2017	595.00	605.11	588.50	596.50
2378	AMEX	DRV	Fri, Feb 10, 2017	609.50	613.00	596.00	597.50
2377	AMEX	DRV	Thu, Feb 9, 2017	614.50	616.00	607.00	610.00
2376	AMEX	DRV	Wed, Feb 8, 2017	626.00	629.50	610.00	614.00
2375	AMEX	DRV	Tue, Feb 7, 2017	621.50	632.57	615.00	630.00
2374	AMEX	DRV	Mon, Feb 6, 2017	617.50	626.00	615.00	623.00
2373	AMEX	DRV	Fri, Feb 3, 2017	622.50	627.20	610.00	620.00
2372	AMEX	DRV	Thu, Feb 2, 2017	649.50	649.50	629.00	630.50
2371	AMEX	DRV	Wed, Feb 1, 2017	635.00	653.56	619.50	651.50
2370	AMEX	DRV	Tue, Jan 31, 2017	646.00	646.00	618.00	631.50
2369	AMEX	DRV	Mon, Jan 30, 2017	636.00	648.61	636.00	644.50
2368	AMEX	DRV	Fri, Jan 27, 2017	611.50	638.73	611.50	633.00
2367	AMEX	DRV	Thu, Jan 26, 2017	612.50	616.50	602.00	614.80
2366	AMEX	DRV	Wed, Jan 25, 2017	602.00	616.50	595.00	611.50
2365	AMEX	DRV	Tue, Jan 24, 2017	600.50	606.37	591.80	599.50
2364	AMEX	DRV	Mon, Jan 23, 2017	614.50	615.50	597.00	600.00
2363	AMEX	DRV	Fri, Jan 20, 2017	628.50	629.50	614.00	614.50
2362	AMEX	DRV	Thu, Jan 19, 2017	615.00	632.50	615.00	628.50
2361	AMEX	DRV	Wed, Jan 18, 2017	616.50	616.50	604.00	609.50
2360	AMEX	DRV	Tue, Jan 17, 2017	623.50	623.50	612.00	612.50
2359	AMEX	DRV	Fri, Jan 13, 2017	623.50	630.43	619.00	626.00
2358	AMEX	DRV	Thu, Jan 12, 2017	633.50	650.50	624.50	625.00
2357	AMEX	DRV	Wed, Jan 11, 2017	623.00	636.00	620.50	634.69
2356	AMEX	DRV	Tue, Jan 10, 2017	609.50	623.50	609.50	623.50
2355	AMEX	DRV	Mon, Jan 9, 2017	589.50	609.00	588.62	608.50
2354	AMEX	DRV	Fri, Jan 6, 2017	599.00	601.50	584.50	592.50
2353	AMEX	DRV	Thu, Jan 5, 2017	604.00	620.00	590.00	590.00
2352	AMEX	DRV	Wed, Jan 4, 2017	622.00	623.00	594.00	597.50
2351	AMEX	DRV	Tue, Jan 3, 2017	627.50	639.00	622.00	626.50
2350	AMEX	DRV	Fri, Dec 30, 2016	654.50	656.50	627.50	631.50
2349	AMEX	DRV	Thu, Dec 29, 2016	678.00	682.00	652.65	657.00
2348	AMEX	DRV	Wed, Dec 28, 2016	669.50	687.63	667.50	682.50
2347	AMEX	DRV	Tue, Dec 27, 2016	673.50	675.50	662.00	670.50
2346	AMEX	DRV	Fri, Dec 23, 2016	675.00	680.95	670.50	673.00
2345	AMEX	DRV	Thu, Dec 22, 2016	676.50	694.05	671.50	677.00
2344	AMEX	DRV	Wed, Dec 21, 2016	648.00	675.50	633.50	674.50
2343	AMEX	DRV	Tue, Dec 20, 2016	654.50	658.00	638.00	647.50
2342	AMEX	DRV	Mon, Dec 19, 2016	669.00	669.00	642.50	651.50
2341	AMEX	DRV	Fri, Dec 16, 2016	702.00	702.00	658.51	672.50
2340	AMEX	DRV	Thu, Dec 15, 2016	696.50	710.76	678.50	704.50
2339	AMEX	DRV	Wed, Dec 14, 2016	649.50	695.44	647.50	693.50
2338	AMEX	DRV	Tue, Dec 13, 2016	644.50	663.00	640.51	649.50
2337	AMEX	DRV	Mon, Dec 12, 2016	669.00	670.50	648.00	649.00
2336	AMEX	DRV	Fri, Dec 9, 2016	660.50	666.08	643.51	662.50
2335	AMEX	DRV	Thu, Dec 8, 2016	682.50	690.50	655.00	660.50
2334	AMEX	DRV	Wed, Dec 7, 2016	715.50	715.50	671.25	673.50
2333	AMEX	DRV	Tue, Dec 6, 2016	725.00	732.40	708.50	717.50
2332	AMEX	DRV	Mon, Dec 5, 2016	745.50	755.00	728.50	730.00
2331	AMEX	DRV	Fri, Dec 2, 2016	767.50	767.50	724.78	747.50
2330	AMEX	DRV	Thu, Dec 1, 2016	754.00	783.00	744.00	772.50
2329	AMEX	DRV	Wed, Nov 30, 2016	738.00	748.95	722.00	737.50
2328	AMEX	DRV	Tue, Nov 29, 2016	735.50	735.50	704.50	714.50
2327	AMEX	DRV	Mon, Nov 28, 2016	742.00	744.50	720.50	734.00
2326	AMEX	DRV	Fri, Nov 25, 2016	758.50	758.50	734.00	746.50
2325	AMEX	DRV	Wed, Nov 23, 2016	769.50	776.50	757.00	757.00
2324	AMEX	DRV	Tue, Nov 22, 2016	784.00	784.50	747.50	748.50
2323	AMEX	DRV	Mon, Nov 21, 2016	782.00	793.50	758.50	791.00
2322	AMEX	DRV	Fri, Nov 18, 2016	789.50	797.00	779.50	784.50
2321	AMEX	DRV	Thu, Nov 17, 2016	771.50	793.00	753.00	790.50
2320	AMEX	DRV	Wed, Nov 16, 2016	767.00	781.00	755.00	766.00
2319	AMEX	DRV	Tue, Nov 15, 2016	736.00	775.50	716.90	761.50
2318	AMEX	DRV	Mon, Nov 14, 2016	808.00	813.50	735.50	741.50
2317	AMEX	DRV	Fri, Nov 11, 2016	815.00	815.50	770.00	798.00
2316	AMEX	DRV	Thu, Nov 10, 2016	777.00	845.00	777.00	815.00
2315	AMEX	DRV	Wed, Nov 9, 2016	799.00	817.50	760.50	775.00
2314	AMEX	DRV	Tue, Nov 8, 2016	754.00	767.74	734.00	741.00
2313	AMEX	DRV	Mon, Nov 7, 2016	772.50	774.00	752.44	754.00
2312	AMEX	DRV	Fri, Nov 4, 2016	811.50	819.50	787.00	793.19
2311	AMEX	DRV	Thu, Nov 3, 2016	798.50	815.00	789.50	813.00
2310	AMEX	DRV	Wed, Nov 2, 2016	767.00	796.50	759.50	795.50
2309	AMEX	DRV	Tue, Nov 1, 2016	729.00	769.08	727.00	762.45
2308	AMEX	DRV	Mon, Oct 31, 2016	750.50	750.50	712.00	714.50
2307	AMEX	DRV	Fri, Oct 28, 2016	758.00	759.00	734.50	751.50
2306	AMEX	DRV	Thu, Oct 27, 2016	710.00	763.00	708.00	758.00
2305	AMEX	DRV	Wed, Oct 26, 2016	686.50	716.50	682.00	703.00
2304	AMEX	DRV	Tue, Oct 25, 2016	678.00	686.00	674.00	676.50
2303	AMEX	DRV	Mon, Oct 24, 2016	670.00	679.50	652.50	671.50
2302	AMEX	DRV	Fri, Oct 21, 2016	678.50	683.00	673.00	676.00
2301	AMEX	DRV	Thu, Oct 20, 2016	662.00	678.50	659.50	671.00
2300	AMEX	DRV	Wed, Oct 19, 2016	671.00	679.29	662.55	664.50
2299	AMEX	DRV	Tue, Oct 18, 2016	670.00	676.00	658.50	670.00
2298	AMEX	DRV	Mon, Oct 17, 2016	688.50	688.50	671.01	683.50
2297	AMEX	DRV	Fri, Oct 14, 2016	683.00	691.00	665.97	687.00
2296	AMEX	DRV	Thu, Oct 13, 2016	700.50	710.50	675.42	678.50
2295	AMEX	DRV	Wed, Oct 12, 2016	719.50	719.50	692.00	694.00
2294	AMEX	DRV	Tue, Oct 11, 2016	703.00	725.00	700.50	720.00
2293	AMEX	DRV	Mon, Oct 10, 2016	710.50	710.50	691.00	698.00
2292	AMEX	DRV	Fri, Oct 7, 2016	697.50	722.00	675.24	712.45
2291	AMEX	DRV	Thu, Oct 6, 2016	718.50	736.00	695.50	709.00
2290	AMEX	DRV	Wed, Oct 5, 2016	667.50	711.50	655.48	709.50
2289	AMEX	DRV	Tue, Oct 4, 2016	647.00	679.50	647.00	669.00
2288	AMEX	DRV	Mon, Oct 3, 2016	622.00	646.00	621.00	642.00
2287	AMEX	DRV	Fri, Sep 30, 2016	591.50	609.50	580.00	609.50
2286	AMEX	DRV	Thu, Sep 29, 2016	580.50	601.00	579.05	597.00
2285	AMEX	DRV	Wed, Sep 28, 2016	590.00	590.00	572.86	574.00
2284	AMEX	DRV	Tue, Sep 27, 2016	573.68	591.12	570.34	588.50
2283	AMEX	DRV	Mon, Sep 26, 2016	578.00	584.25	567.00	570.50
2282	AMEX	DRV	Fri, Sep 23, 2016	582.50	597.50	568.50	573.00
2281	AMEX	DRV	Thu, Sep 22, 2016	598.50	598.50	579.00	579.50
2280	AMEX	DRV	Wed, Sep 21, 2016	635.00	660.00	611.50	612.50
2279	AMEX	DRV	Tue, Sep 20, 2016	627.00	636.00	625.00	636.00
2278	AMEX	DRV	Mon, Sep 19, 2016	648.00	648.00	632.00	634.00
2277	AMEX	DRV	Fri, Sep 16, 2016	659.00	663.99	651.00	651.00
2276	AMEX	DRV	Thu, Sep 15, 2016	664.50	671.66	651.50	652.50
2275	AMEX	DRV	Wed, Sep 14, 2016	662.00	665.00	651.00	661.01
2274	AMEX	DRV	Tue, Sep 13, 2016	631.00	670.00	631.00	667.50
2273	AMEX	DRV	Mon, Sep 12, 2016	654.00	655.00	613.00	620.00
2272	AMEX	DRV	Fri, Sep 9, 2016	594.00	644.00	594.00	643.50
2271	AMEX	DRV	Thu, Sep 8, 2016	564.50	576.00	562.50	575.00
2270	AMEX	DRV	Wed, Sep 7, 2016	566.00	573.00	554.29	555.50
2269	AMEX	DRV	Tue, Sep 6, 2016	573.50	583.50	565.50	566.00
2268	AMEX	DRV	Fri, Sep 2, 2016	600.00	600.00	557.50	578.00
2267	AMEX	DRV	Thu, Sep 1, 2016	589.50	602.00	589.00	594.00
2266	AMEX	DRV	Wed, Aug 31, 2016	593.00	598.50	584.50	589.00
2265	AMEX	DRV	Tue, Aug 30, 2016	584.50	607.50	582.50	591.00
2264	AMEX	DRV	Mon, Aug 29, 2016	600.00	600.00	583.00	587.50
2263	AMEX	DRV	Fri, Aug 26, 2016	586.25	618.00	575.50	605.50
2262	AMEX	DRV	Thu, Aug 25, 2016	599.50	599.50	577.50	589.50
2261	AMEX	DRV	Wed, Aug 24, 2016	588.50	606.15	588.50	598.00
2260	AMEX	DRV	Tue, Aug 23, 2016	584.50	589.35	580.00	588.50
2259	AMEX	DRV	Mon, Aug 22, 2016	603.00	603.00	589.00	592.00
2258	AMEX	DRV	Fri, Aug 19, 2016	596.00	605.00	590.50	598.50
2257	AMEX	DRV	Thu, Aug 18, 2016	583.50	596.50	576.95	589.00
2256	AMEX	DRV	Wed, Aug 17, 2016	589.50	602.50	580.50	582.00
2255	AMEX	DRV	Tue, Aug 16, 2016	575.00	591.50	574.00	589.00
2254	AMEX	DRV	Mon, Aug 15, 2016	567.00	568.50	559.00	568.50
2253	AMEX	DRV	Fri, Aug 12, 2016	571.00	586.50	551.50	567.50
2252	AMEX	DRV	Thu, Aug 11, 2016	557.50	584.00	557.50	575.50
2251	AMEX	DRV	Wed, Aug 10, 2016	551.00	561.14	546.55	556.50
2250	AMEX	DRV	Tue, Aug 9, 2016	568.00	573.00	554.01	554.50
2249	AMEX	DRV	Mon, Aug 8, 2016	566.00	569.50	555.50	564.00
2248	AMEX	DRV	Fri, Aug 5, 2016	566.00	571.96	561.50	566.50
2247	AMEX	DRV	Thu, Aug 4, 2016	557.50	570.00	556.56	566.50
2246	AMEX	DRV	Wed, Aug 3, 2016	552.50	567.50	551.50	560.50
2245	AMEX	DRV	Tue, Aug 2, 2016	531.50	553.10	529.50	551.25
2244	AMEX	DRV	Mon, Aug 1, 2016	532.00	532.00	524.50	525.00
2243	AMEX	DRV	Fri, Jul 29, 2016	551.00	551.00	522.37	530.00
2242	AMEX	DRV	Thu, Jul 28, 2016	570.50	571.50	543.77	550.00
2241	AMEX	DRV	Wed, Jul 27, 2016	560.00	578.50	560.00	567.00
2240	AMEX	DRV	Tue, Jul 26, 2016	543.50	556.24	543.50	552.50
2239	AMEX	DRV	Mon, Jul 25, 2016	542.50	550.50	536.00	544.50
2238	AMEX	DRV	Fri, Jul 22, 2016	559.00	561.00	537.00	542.50
2237	AMEX	DRV	Thu, Jul 21, 2016	565.50	570.50	557.00	557.50
2236	AMEX	DRV	Wed, Jul 20, 2016	560.50	565.00	560.50	561.50
2235	AMEX	DRV	Tue, Jul 19, 2016	568.50	576.39	560.00	560.00
2234	AMEX	DRV	Mon, Jul 18, 2016	571.00	575.00	568.50	569.50
2233	AMEX	DRV	Fri, Jul 15, 2016	579.50	585.82	572.00	573.40
2232	AMEX	DRV	Thu, Jul 14, 2016	566.00	577.50	562.50	573.50
2231	AMEX	DRV	Wed, Jul 13, 2016	567.00	571.00	559.00	559.50
2230	AMEX	DRV	Tue, Jul 12, 2016	571.00	581.50	567.50	569.00
2229	AMEX	DRV	Mon, Jul 11, 2016	580.50	589.00	564.50	568.50
2228	AMEX	DRV	Fri, Jul 8, 2016	605.00	605.00	579.50	581.00
2227	AMEX	DRV	Thu, Jul 7, 2016	593.50	619.00	590.50	609.50
2226	AMEX	DRV	Wed, Jul 6, 2016	592.50	600.00	584.00	591.00
2225	AMEX	DRV	Tue, Jul 5, 2016	604.50	604.50	584.50	584.50
2224	AMEX	DRV	Fri, Jul 1, 2016	602.00	604.90	590.00	602.00
2223	AMEX	DRV	Thu, Jun 30, 2016	620.00	633.40	603.50	604.00
2222	AMEX	DRV	Wed, Jun 29, 2016	643.50	643.50	620.63	622.50
2221	AMEX	DRV	Tue, Jun 28, 2016	686.50	686.50	648.00	648.00
2220	AMEX	DRV	Mon, Jun 27, 2016	704.50	720.00	689.00	691.00
2219	AMEX	DRV	Fri, Jun 24, 2016	710.00	723.00	671.50	692.00
2218	AMEX	DRV	Thu, Jun 23, 2016	669.50	678.00	667.51	675.50
2217	AMEX	DRV	Wed, Jun 22, 2016	680.50	687.45	677.00	685.67
2216	AMEX	DRV	Tue, Jun 21, 2016	685.00	689.68	677.70	681.50
2215	AMEX	DRV	Mon, Jun 20, 2016	689.00	692.50	667.00	690.00
2214	AMEX	DRV	Fri, Jun 17, 2016	693.50	708.00	691.00	691.50
2213	AMEX	DRV	Thu, Jun 16, 2016	710.00	713.84	688.00	689.50
2212	AMEX	DRV	Wed, Jun 15, 2016	721.00	721.00	694.00	702.00
2211	AMEX	DRV	Tue, Jun 14, 2016	717.50	730.00	714.00	722.50
2210	AMEX	DRV	Mon, Jun 13, 2016	720.00	720.00	701.00	718.00
2209	AMEX	DRV	Fri, Jun 10, 2016	717.50	723.00	710.98	717.00
2208	AMEX	DRV	Thu, Jun 9, 2016	715.50	719.50	702.77	706.00
2207	AMEX	DRV	Wed, Jun 8, 2016	724.78	734.00	710.00	712.00
2206	AMEX	DRV	Tue, Jun 7, 2016	732.50	734.50	720.00	728.50
2205	AMEX	DRV	Mon, Jun 6, 2016	722.50	751.00	719.00	740.00
2204	AMEX	DRV	Fri, Jun 3, 2016	717.50	731.53	703.51	724.00
2203	AMEX	DRV	Thu, Jun 2, 2016	748.00	755.00	731.00	731.50
2202	AMEX	DRV	Wed, Jun 1, 2016	749.50	757.50	739.00	744.00
2201	AMEX	DRV	Tue, May 31, 2016	742.50	757.00	738.54	745.00
2200	AMEX	DRV	Fri, May 27, 2016	756.00	756.00	736.50	745.50
2199	AMEX	DRV	Thu, May 26, 2016	765.00	769.50	750.50	756.50
2198	AMEX	DRV	Wed, May 25, 2016	755.50	783.50	755.50	761.00
2197	AMEX	DRV	Tue, May 24, 2016	782.50	782.50	757.50	761.00
2196	AMEX	DRV	Mon, May 23, 2016	791.50	796.00	784.50	792.00
2195	AMEX	DRV	Fri, May 20, 2016	802.50	805.25	786.00	790.50
2194	AMEX	DRV	Thu, May 19, 2016	801.00	823.50	791.00	809.00
2193	AMEX	DRV	Wed, May 18, 2016	763.00	809.50	757.50	785.00
2192	AMEX	DRV	Tue, May 17, 2016	721.50	761.57	717.00	751.50
2191	AMEX	DRV	Mon, May 16, 2016	737.00	737.00	705.00	711.50
2190	AMEX	DRV	Fri, May 13, 2016	722.00	746.00	720.00	732.50
2189	AMEX	DRV	Thu, May 12, 2016	725.50	737.95	707.00	711.00
2188	AMEX	DRV	Wed, May 11, 2016	681.50	732.50	681.50	725.50
2187	AMEX	DRV	Tue, May 10, 2016	680.00	687.00	675.50	680.50
2186	AMEX	DRV	Mon, May 9, 2016	703.00	703.00	677.00	681.50
2185	AMEX	DRV	Fri, May 6, 2016	727.50	737.50	702.33	703.00
2184	AMEX	DRV	Thu, May 5, 2016	734.00	743.00	725.00	727.50
2183	AMEX	DRV	Wed, May 4, 2016	780.50	783.00	731.00	736.00
2182	AMEX	DRV	Tue, May 3, 2016	782.00	786.00	767.50	768.75
2181	AMEX	DRV	Mon, May 2, 2016	814.50	814.50	766.50	773.00
2180	AMEX	DRV	Fri, Apr 29, 2016	799.00	829.50	796.00	811.00
2179	AMEX	DRV	Thu, Apr 28, 2016	808.00	808.00	774.00	790.00
2178	AMEX	DRV	Wed, Apr 27, 2016	780.50	806.50	778.50	784.50
2177	AMEX	DRV	Tue, Apr 26, 2016	789.50	789.50	769.00	782.77
2176	AMEX	DRV	Mon, Apr 25, 2016	822.50	822.50	792.50	792.50
2175	AMEX	DRV	Fri, Apr 22, 2016	840.50	840.50	808.40	812.50
2174	AMEX	DRV	Thu, Apr 21, 2016	800.00	844.00	793.50	838.50
2173	AMEX	DRV	Wed, Apr 20, 2016	757.50	797.50	757.00	796.00
2172	AMEX	DRV	Tue, Apr 19, 2016	757.50	766.50	754.00	758.50
2171	AMEX	DRV	Mon, Apr 18, 2016	779.00	779.00	759.00	760.50
2170	AMEX	DRV	Fri, Apr 15, 2016	785.00	794.00	765.00	770.50
2169	AMEX	DRV	Thu, Apr 14, 2016	776.50	793.48	776.00	788.50
2168	AMEX	DRV	Wed, Apr 13, 2016	760.50	781.50	758.76	774.00
2167	AMEX	DRV	Tue, Apr 12, 2016	778.00	781.00	759.51	766.00
2166	AMEX	DRV	Mon, Apr 11, 2016	770.01	782.00	766.50	780.40
2165	AMEX	DRV	Fri, Apr 8, 2016	781.50	781.50	768.53	777.50
2164	AMEX	DRV	Thu, Apr 7, 2016	781.00	801.50	777.50	791.50
2163	AMEX	DRV	Wed, Apr 6, 2016	776.50	792.00	775.00	775.50
2162	AMEX	DRV	Tue, Apr 5, 2016	766.50	766.50	766.50	781.00
2161	AMEX	DRV	Mon, Apr 4, 2016	759.50	772.00	756.75	766.50
2160	AMEX	DRV	Fri, Apr 1, 2016	768.00	777.41	759.50	763.00
2159	AMEX	DRV	Thu, Mar 31, 2016	773.50	778.72	771.93	760.50
2158	AMEX	DRV	Wed, Mar 30, 2016	762.50	776.90	761.50	774.50
2157	AMEX	DRV	Tue, Mar 29, 2016	825.00	825.00	790.50	770.00
2156	AMEX	DRV	Mon, Mar 28, 2016	850.00	850.00	818.50	826.50
2155	AMEX	DRV	Thu, Mar 24, 2016	848.00	868.60	845.00	847.88
2154	AMEX	DRV	Wed, Mar 23, 2016	834.50	849.50	834.25	847.50
2153	AMEX	DRV	Tue, Mar 22, 2016	841.00	848.00	830.00	834.50
2152	AMEX	DRV	Mon, Mar 21, 2016	818.50	839.00	810.00	835.45
2151	AMEX	DRV	Fri, Mar 18, 2016	798.50	811.50	796.50	811.50
2150	AMEX	DRV	Thu, Mar 17, 2016	835.00	842.00	797.01	802.50
2149	AMEX	DRV	Wed, Mar 16, 2016	882.06	884.05	834.20	839.50
2148	AMEX	DRV	Tue, Mar 15, 2016	868.00	868.00	868.00	871.50
2147	AMEX	DRV	Mon, Mar 14, 2016	870.50	882.98	869.50	871.00
2146	AMEX	DRV	Fri, Mar 11, 2016	937.00	937.00	937.00	870.00
2145	AMEX	DRV	Thu, Mar 10, 2016	915.00	962.00	901.50	937.00
2144	AMEX	DRV	Wed, Mar 9, 2016	930.50	931.50	911.00	928.00
2143	AMEX	DRV	Tue, Mar 8, 2016	916.50	944.90	915.56	939.54
2142	AMEX	DRV	Mon, Mar 7, 2016	936.50	937.50	909.00	915.00
2141	AMEX	DRV	Fri, Mar 4, 2016	926.50	940.25	917.50	921.00
2140	AMEX	DRV	Thu, Mar 3, 2016	935.50	935.50	935.50	922.50
2139	AMEX	DRV	Wed, Mar 2, 2016	984.50	984.50	933.00	935.50
2138	AMEX	DRV	Tue, Mar 1, 2016	1043.00	1043.50	958.00	958.00
2137	AMEX	DRV	Mon, Feb 29, 2016	1032.50	1041.00	1032.50	1042.00
2136	AMEX	DRV	Fri, Feb 26, 2016	1015.50	1032.50	1010.00	1032.50
2135	AMEX	DRV	Thu, Feb 25, 2016	1071.00	1071.00	1015.59	1018.00
2134	AMEX	DRV	Wed, Feb 24, 2016	1116.00	1116.00	1079.50	1085.00
2133	AMEX	DRV	Tue, Feb 23, 2016	1072.50	1082.00	1045.50	1080.50
2132	AMEX	DRV	Mon, Feb 22, 2016	1076.50	1079.00	1048.50	1071.50
2131	AMEX	DRV	Fri, Feb 19, 2016	1135.00	1138.00	1089.51	1104.00
2130	AMEX	DRV	Thu, Feb 18, 2016	1154.50	1165.00	1114.50	1123.50
2129	AMEX	DRV	Wed, Feb 17, 2016	1174.50	1175.50	1121.00	1156.00
2128	AMEX	DRV	Tue, Feb 16, 2016	1231.50	1242.96	1183.00	1187.00
2127	AMEX	DRV	Fri, Feb 12, 2016	1275.00	1298.50	1244.50	1256.50
2126	AMEX	DRV	Thu, Feb 11, 2016	1305.50	1330.00	1277.50	1296.00
2125	AMEX	DRV	Wed, Feb 10, 2016	1261.00	1264.00	1197.50	1252.50
2124	AMEX	DRV	Tue, Feb 9, 2016	1259.00	1300.88	1237.55	1277.00
2123	AMEX	DRV	Mon, Feb 8, 2016	1137.50	1258.50	1134.68	1210.50
2122	AMEX	DRV	Fri, Feb 5, 2016	1059.50	1118.00	1059.50	1114.00
2121	AMEX	DRV	Thu, Feb 4, 2016	1057.50	1080.00	1043.64	1050.00
2120	AMEX	DRV	Wed, Feb 3, 2016	1066.50	1096.00	1045.00	1055.50
2119	AMEX	DRV	Tue, Feb 2, 2016	1061.00	1094.40	1057.50	1079.50
2118	AMEX	DRV	Mon, Feb 1, 2016	1068.00	1076.50	1025.50	1048.50
2117	AMEX	DRV	Fri, Jan 29, 2016	1082.50	1126.42	1053.50	1057.00
2116	AMEX	DRV	Thu, Jan 28, 2016	1081.00	1133.00	1075.00	1124.50
2115	AMEX	DRV	Wed, Jan 27, 2016	1043.00	1119.50	1043.00	1096.50
2114	AMEX	DRV	Tue, Jan 26, 2016	1099.00	1099.00	1039.00	1040.00
2113	AMEX	DRV	Mon, Jan 25, 2016	1095.00	1115.50	1063.50	1109.00
2112	AMEX	DRV	Fri, Jan 22, 2016	1154.50	1154.50	1076.00	1091.00
2111	AMEX	DRV	Thu, Jan 21, 2016	1193.50	1219.11	1137.50	1187.50
2110	AMEX	DRV	Wed, Jan 20, 2016	1145.50	1277.00	1145.50	1208.50
2109	AMEX	DRV	Tue, Jan 19, 2016	1116.50	1130.95	1095.50	1117.50
2108	AMEX	DRV	Fri, Jan 15, 2016	1157.50	1180.00	1130.00	1136.50
2107	AMEX	DRV	Thu, Jan 14, 2016	1110.00	1137.50	1085.00	1114.00
2106	AMEX	DRV	Wed, Jan 13, 2016	1053.50	1113.00	1031.50	1107.50
2105	AMEX	DRV	Tue, Jan 12, 2016	1023.00	1076.50	1023.00	1061.50
2104	AMEX	DRV	Mon, Jan 11, 2016	1057.50	1057.50	1023.00	1039.50
2103	AMEX	DRV	Fri, Jan 8, 2016	1004.50	1063.61	1002.00	1063.61
2102	AMEX	DRV	Thu, Jan 7, 2016	1000.00	1020.50	987.00	1017.60
2101	AMEX	DRV	Wed, Jan 6, 2016	978.00	979.50	961.59	965.00
2100	AMEX	DRV	Tue, Jan 5, 2016	1019.00	1019.00	948.50	956.00
2099	AMEX	DRV	Mon, Jan 4, 2016	1008.00	1040.50	1001.50	1017.00
2098	AMEX	DRV	Thu, Dec 31, 2015	955.00	979.00	951.00	977.00
2097	AMEX	DRV	Wed, Dec 30, 2015	946.00	954.50	939.00	954.50
2096	AMEX	DRV	Tue, Dec 29, 2015	966.00	976.50	940.50	945.50
2095	AMEX	DRV	Mon, Dec 28, 2015	996.50	1002.58	976.42	977.50
2094	AMEX	DRV	Thu, Dec 24, 2015	991.50	1007.50	982.50	992.00
2093	AMEX	DRV	Wed, Dec 23, 2015	1019.50	1019.50	992.39	992.39
2092	AMEX	DRV	Tue, Dec 22, 2015	1019.00	1025.44	1006.51	1023.50
2091	AMEX	DRV	Mon, Dec 21, 2015	1039.00	1051.00	1018.50	1037.00
2090	AMEX	DRV	Fri, Dec 18, 2015	1018.00	1049.00	1018.00	1049.00
2089	AMEX	DRV	Thu, Dec 17, 2015	994.50	1021.50	992.50	1012.50
2088	AMEX	DRV	Wed, Dec 16, 2015	1050.50	1055.00	992.50	999.00
2087	AMEX	DRV	Tue, Dec 15, 2015	1080.00	1080.00	1044.00	1062.00
2086	AMEX	DRV	Mon, Dec 14, 2015	1109.00	1136.75	1097.00	1097.00
2085	AMEX	DRV	Fri, Dec 11, 2015	1116.00	1144.95	1098.00	1111.00
2084	AMEX	DRV	Thu, Dec 10, 2015	1089.00	1107.50	1069.50	1107.50
2083	AMEX	DRV	Wed, Dec 9, 2015	1074.00	1100.00	1056.00	1084.00
2082	AMEX	DRV	Tue, Dec 8, 2015	1081.50	1081.50	1057.50	1066.50
2081	AMEX	DRV	Mon, Dec 7, 2015	1061.00	1073.00	1052.00	1063.50
2080	AMEX	DRV	Fri, Dec 4, 2015	1111.50	1111.50	1050.00	1054.25
2079	AMEX	DRV	Thu, Dec 3, 2015	1078.50	1127.00	1070.50	1120.00
2078	AMEX	DRV	Wed, Dec 2, 2015	1023.89	1074.00	1018.00	1069.50
2077	AMEX	DRV	Tue, Dec 1, 2015	1037.00	1037.00	1006.50	1008.00
2076	AMEX	DRV	Mon, Nov 30, 2015	1022.50	1059.00	1012.00	1051.50
2075	AMEX	DRV	Fri, Nov 27, 2015	1062.00	1062.00	1020.50	1027.50
2074	AMEX	DRV	Wed, Nov 25, 2015	1065.50	1065.50	1050.70	1054.50
2073	AMEX	DRV	Tue, Nov 24, 2015	1075.00	1093.34	1064.50	1071.00
2072	AMEX	DRV	Mon, Nov 23, 2015	1060.50	1063.04	1042.00	1055.50
2071	AMEX	DRV	Fri, Nov 20, 2015	1082.00	1089.50	1058.00	1061.50
2070	AMEX	DRV	Thu, Nov 19, 2015	1111.00	1113.50	1088.50	1100.50
2069	AMEX	DRV	Wed, Nov 18, 2015	1141.50	1159.50	1111.50	1113.00
2068	AMEX	DRV	Tue, Nov 17, 2015	1150.50	1154.50	1113.50	1143.00
2067	AMEX	DRV	Mon, Nov 16, 2015	1192.00	1195.50	1145.00	1145.00
2066	AMEX	DRV	Fri, Nov 13, 2015	1146.00	1187.00	1125.00	1184.00
2065	AMEX	DRV	Thu, Nov 12, 2015	1125.00	1150.00	1114.50	1143.35
2064	AMEX	DRV	Wed, Nov 11, 2015	1122.00	1133.00	1110.50	1119.50
2063	AMEX	DRV	Tue, Nov 10, 2015	1165.50	1165.50	1118.00	1127.50
2062	AMEX	DRV	Mon, Nov 9, 2015	1133.00	1188.50	1125.00	1160.00
2061	AMEX	DRV	Fri, Nov 6, 2015	1065.50	1127.52	1050.00	1108.50
2060	AMEX	DRV	Thu, Nov 5, 2015	1030.00	1041.00	1015.00	1015.00
2059	AMEX	DRV	Wed, Nov 4, 2015	1015.00	1035.00	1006.50	1028.00
2058	AMEX	DRV	Tue, Nov 3, 2015	994.00	1025.50	994.00	1014.50
2057	AMEX	DRV	Mon, Nov 2, 2015	1046.00	1050.00	985.00	985.50
2056	AMEX	DRV	Fri, Oct 30, 2015	1026.50	1054.00	1021.50	1053.00
2055	AMEX	DRV	Thu, Oct 29, 2015	1029.00	1040.30	1021.05	1024.00
2054	AMEX	DRV	Wed, Oct 28, 2015	1015.50	1075.00	1000.83	1021.00
2053	AMEX	DRV	Tue, Oct 27, 2015	1023.50	1038.50	1021.50	1022.00
2052	AMEX	DRV	Mon, Oct 26, 2015	1017.50	1045.50	1017.50	1023.00
2051	AMEX	DRV	Fri, Oct 23, 2015	994.00	1039.95	985.00	1021.50
2050	AMEX	DRV	Thu, Oct 22, 2015	1016.50	1017.00	984.50	991.95
2049	AMEX	DRV	Wed, Oct 21, 2015	1000.00	1021.50	996.01	1017.50
2048	AMEX	DRV	Tue, Oct 20, 2015	1017.00	1021.50	1000.50	1008.00
2047	AMEX	DRV	Mon, Oct 19, 2015	1055.00	1055.00	1010.00	1010.00
2046	AMEX	DRV	Fri, Oct 16, 2015	1075.00	1075.00	1047.50	1054.50
2045	AMEX	DRV	Thu, Oct 15, 2015	1114.60	1114.60	1079.02	1080.00
2044	AMEX	DRV	Wed, Oct 14, 2015	1098.50	1130.50	1091.00	1123.00
2043	AMEX	DRV	Tue, Oct 13, 2015	1086.50	1107.00	1073.90	1098.50
2042	AMEX	DRV	Mon, Oct 12, 2015	1088.00	1089.00	1068.00	1076.00
2041	AMEX	DRV	Fri, Oct 9, 2015	1097.50	1113.00	1095.00	1096.50
2040	AMEX	DRV	Thu, Oct 8, 2015	1120.50	1134.00	1089.00	1091.51
2039	AMEX	DRV	Wed, Oct 7, 2015	1158.00	1158.00	1120.00	1120.50
2038	AMEX	DRV	Tue, Oct 6, 2015	1162.50	1165.00	1134.00	1159.50
2037	AMEX	DRV	Mon, Oct 5, 2015	1201.00	1201.00	1147.02	1152.00
2036	AMEX	DRV	Fri, Oct 2, 2015	1232.00	1277.00	1213.50	1213.50
2035	AMEX	DRV	Thu, Oct 1, 2015	1254.50	1277.00	1235.50	1243.00
2034	AMEX	DRV	Wed, Sep 30, 2015	1281.00	1290.50	1252.00	1260.00
2033	AMEX	DRV	Tue, Sep 29, 2015	1321.00	1336.68	1276.50	1288.50
2032	AMEX	DRV	Mon, Sep 28, 2015	1294.50	1360.00	1283.50	1338.50
2031	AMEX	DRV	Fri, Sep 25, 2015	1282.50	1282.50	1244.00	1275.50
2030	AMEX	DRV	Thu, Sep 24, 2015	1264.00	1308.50	1262.50	1293.50
2029	AMEX	DRV	Wed, Sep 23, 2015	1276.00	1287.00	1240.01	1256.00
2028	AMEX	DRV	Tue, Sep 22, 2015	1261.00	1287.50	1242.00	1281.00
2027	AMEX	DRV	Mon, Sep 21, 2015	1265.00	1265.00	1222.50	1235.00
2026	AMEX	DRV	Fri, Sep 18, 2015	1296.00	1298.30	1223.50	1266.50
2025	AMEX	DRV	Thu, Sep 17, 2015	1306.50	1322.00	1199.00	1262.00
2024	AMEX	DRV	Wed, Sep 16, 2015	1348.50	1354.50	1298.50	1303.00
2023	AMEX	DRV	Tue, Sep 15, 2015	1378.00	1415.51	1344.50	1353.00
2022	AMEX	DRV	Mon, Sep 14, 2015	1385.50	1400.50	1383.00	1389.00
2021	AMEX	DRV	Fri, Sep 11, 2015	1486.00	1486.00	1392.51	1392.51
2020	AMEX	DRV	Thu, Sep 10, 2015	1507.50	1507.50	1435.50	1478.50
2019	AMEX	DRV	Wed, Sep 9, 2015	1409.00	1496.00	1392.00	1488.50
2018	AMEX	DRV	Tue, Sep 8, 2015	1485.00	1485.00	1433.01	1440.50
2017	AMEX	DRV	Fri, Sep 4, 2015	1471.00	1538.00	1464.50	1509.50
2016	AMEX	DRV	Thu, Sep 3, 2015	1447.00	1447.00	1400.00	1427.50
2015	AMEX	DRV	Wed, Sep 2, 2015	1462.50	1481.00	1432.50	1441.00
2014	AMEX	DRV	Tue, Sep 1, 2015	1453.00	1516.00	1430.00	1489.00
2013	AMEX	DRV	Mon, Aug 31, 2015	1326.50	1408.00	1326.50	1408.00
2012	AMEX	DRV	Fri, Aug 28, 2015	1326.00	1338.50	1312.00	1320.00
2011	AMEX	DRV	Thu, Aug 27, 2015	1352.00	1386.00	1284.60	1312.03
2010	AMEX	DRV	Wed, Aug 26, 2015	1482.50	1482.50	1383.00	1392.50
2009	AMEX	DRV	Tue, Aug 25, 2015	1372.00	1518.00	1307.75	1513.00
2008	AMEX	DRV	Mon, Aug 24, 2015	1355.50	1532.45	1286.25	1400.00
2007	AMEX	DRV	Fri, Aug 21, 2015	1186.00	1228.50	1169.50	1227.00
2006	AMEX	DRV	Thu, Aug 20, 2015	1161.50	1174.00	1140.50	1163.15
2005	AMEX	DRV	Wed, Aug 19, 2015	1139.50	1159.00	1136.00	1141.00
2004	AMEX	DRV	Tue, Aug 18, 2015	1133.00	1138.25	1119.01	1120.50
2003	AMEX	DRV	Mon, Aug 17, 2015	1161.00	1172.50	1127.00	1127.00
2002	AMEX	DRV	Fri, Aug 14, 2015	1187.00	1201.00	1158.00	1161.00
2001	AMEX	DRV	Thu, Aug 13, 2015	1194.50	1215.00	1165.50	1179.00
2000	AMEX	DRV	Wed, Aug 12, 2015	1202.50	1221.50	1183.10	1184.00
1999	AMEX	DRV	Tue, Aug 11, 2015	1222.50	1229.70	1179.51	1195.50
1998	AMEX	DRV	Mon, Aug 10, 2015	1204.50	1231.50	1196.92	1221.00
1997	AMEX	DRV	Fri, Aug 7, 2015	1222.00	1246.35	1202.00	1210.00
1996	AMEX	DRV	Thu, Aug 6, 2015	1227.00	1283.50	1219.50	1222.50
1995	AMEX	DRV	Wed, Aug 5, 2015	1204.50	1240.55	1195.00	1229.00
1994	AMEX	DRV	Tue, Aug 4, 2015	1174.00	1211.00	1166.00	1204.50
1993	AMEX	DRV	Mon, Aug 3, 2015	1189.50	1196.50	1175.50	1179.50
1992	AMEX	DRV	Fri, Jul 31, 2015	1200.00	1204.00	1171.00	1199.00
1991	AMEX	DRV	Thu, Jul 30, 2015	1225.00	1236.56	1214.50	1226.00
1990	AMEX	DRV	Wed, Jul 29, 2015	1239.00	1254.00	1207.00	1211.50
1989	AMEX	DRV	Tue, Jul 28, 2015	1245.00	1248.50	1224.00	1234.00
1988	AMEX	DRV	Mon, Jul 27, 2015	1244.50	1244.50	1217.50	1237.00
1987	AMEX	DRV	Fri, Jul 24, 2015	1262.00	1268.50	1232.70	1244.50
1986	AMEX	DRV	Thu, Jul 23, 2015	1215.50	1280.90	1215.50	1258.00
1985	AMEX	DRV	Wed, Jul 22, 2015	1239.00	1239.00	1202.00	1215.50
1984	AMEX	DRV	Tue, Jul 21, 2015	1220.00	1230.50	1205.50	1229.50
1983	AMEX	DRV	Mon, Jul 20, 2015	1233.00	1241.50	1215.00	1221.50
1982	AMEX	DRV	Fri, Jul 17, 2015	1214.50	1236.00	1214.50	1226.50
1981	AMEX	DRV	Thu, Jul 16, 2015	1239.00	1239.00	1209.18	1213.00
1980	AMEX	DRV	Wed, Jul 15, 2015	1266.00	1266.00	1229.00	1242.00
1979	AMEX	DRV	Tue, Jul 14, 2015	1252.00	1270.86	1236.00	1247.00
1978	AMEX	DRV	Mon, Jul 13, 2015	1246.50	1275.85	1215.00	1256.50
1977	AMEX	DRV	Fri, Jul 10, 2015	1285.00	1285.50	1239.00	1262.00
1976	AMEX	DRV	Thu, Jul 9, 2015	1262.50	1303.00	1254.51	1295.00
1975	AMEX	DRV	Wed, Jul 8, 2015	1264.50	1288.00	1264.50	1281.50
1974	AMEX	DRV	Tue, Jul 7, 2015	1301.00	1313.00	1256.51	1264.50
1973	AMEX	DRV	Mon, Jul 6, 2015	1374.50	1374.50	1323.50	1327.00
1972	AMEX	DRV	Thu, Jul 2, 2015	1339.50	1356.00	1297.00	1351.00
1971	AMEX	DRV	Wed, Jul 1, 2015	1448.50	1449.50	1362.00	1362.00
1970	AMEX	DRV	Tue, Jun 30, 2015	1410.00	1443.50	1394.50	1430.50
1969	AMEX	DRV	Mon, Jun 29, 2015	1382.50	1433.50	1340.00	1431.00
1968	AMEX	DRV	Fri, Jun 26, 2015	1404.50	1412.50	1357.50	1367.50
1967	AMEX	DRV	Thu, Jun 25, 2015	1357.50	1399.00	1353.00	1398.50
1966	AMEX	DRV	Wed, Jun 24, 2015	1334.50	1358.00	1320.00	1358.00
1965	AMEX	DRV	Tue, Jun 23, 2015	1316.00	1337.50	1312.81	1334.50
1964	AMEX	DRV	Mon, Jun 22, 2015	1255.50	1305.50	1247.50	1303.50
1963	AMEX	DRV	Fri, Jun 19, 2015	1234.00	1274.50	1232.50	1264.50
1962	AMEX	DRV	Thu, Jun 18, 2015	1279.00	1279.28	1220.20	1235.50
1961	AMEX	DRV	Wed, Jun 17, 2015	1321.00	1346.98	1287.00	1289.50
1960	AMEX	DRV	Tue, Jun 16, 2015	1351.00	1360.00	1316.50	1321.00
1959	AMEX	DRV	Mon, Jun 15, 2015	1343.00	1366.50	1342.01	1355.00
1958	AMEX	DRV	Fri, Jun 12, 2015	1344.00	1346.50	1317.70	1333.50
1957	AMEX	DRV	Thu, Jun 11, 2015	1323.50	1338.50	1319.50	1329.00
1956	AMEX	DRV	Wed, Jun 10, 2015	1385.00	1392.50	1320.50	1354.50
1955	AMEX	DRV	Tue, Jun 9, 2015	1363.50	1390.50	1356.20	1385.00
1954	AMEX	DRV	Mon, Jun 8, 2015	1351.50	1366.00	1337.80	1358.00
1953	AMEX	DRV	Fri, Jun 5, 2015	1350.00	1375.00	1321.50	1348.00
1952	AMEX	DRV	Thu, Jun 4, 2015	1303.00	1317.50	1288.00	1306.00
1951	AMEX	DRV	Wed, Jun 3, 2015	1256.50	1301.50	1248.50	1296.50
1950	AMEX	DRV	Tue, Jun 2, 2015	1227.00	1259.00	1227.00	1244.50
1949	AMEX	DRV	Mon, Jun 1, 2015	1246.00	1259.00	1205.50	1212.50
1948	AMEX	DRV	Fri, May 29, 2015	1215.50	1263.00	1213.50	1259.00
1947	AMEX	DRV	Thu, May 28, 2015	1214.50	1235.50	1202.40	1218.00
1946	AMEX	DRV	Wed, May 27, 2015	1240.00	1240.00	1205.25	1209.00
1945	AMEX	DRV	Tue, May 26, 2015	1217.50	1256.00	1217.50	1245.00
1944	AMEX	DRV	Fri, May 22, 2015	1216.50	1236.50	1195.50	1217.50
1943	AMEX	DRV	Thu, May 21, 2015	1196.00	1230.32	1190.50	1216.50
1942	AMEX	DRV	Wed, May 20, 2015	1193.00	1203.50	1176.00	1197.00
1941	AMEX	DRV	Tue, May 19, 2015	1203.00	1203.00	1176.50	1193.00
1940	AMEX	DRV	Mon, May 18, 2015	1185.00	1202.50	1175.00	1183.50
1939	AMEX	DRV	Fri, May 15, 2015	1200.00	1200.50	1162.50	1175.50
1938	AMEX	DRV	Thu, May 14, 2015	1274.00	1274.00	1209.00	1210.00
1937	AMEX	DRV	Wed, May 13, 2015	1226.50	1291.50	1212.50	1284.00
1936	AMEX	DRV	Tue, May 12, 2015	1288.00	1312.00	1240.01	1251.00
1935	AMEX	DRV	Mon, May 11, 2015	1213.50	1267.00	1196.00	1261.00
1934	AMEX	DRV	Fri, May 8, 2015	1215.50	1221.00	1156.51	1206.50
1933	AMEX	DRV	Thu, May 7, 2015	1315.50	1317.50	1245.01	1261.50
1932	AMEX	DRV	Wed, May 6, 2015	1312.00	1344.50	1303.13	1322.50
1931	AMEX	DRV	Tue, May 5, 2015	1240.00	1319.00	1240.00	1311.50
1930	AMEX	DRV	Mon, May 4, 2015	1217.00	1239.45	1200.00	1231.00
1929	AMEX	DRV	Fri, May 1, 2015	1262.00	1267.00	1216.00	1237.50
1928	AMEX	DRV	Thu, Apr 30, 2015	1223.50	1286.50	1217.00	1268.50
1927	AMEX	DRV	Wed, Apr 29, 2015	1172.50	1213.14	1162.00	1209.00
1926	AMEX	DRV	Tue, Apr 28, 2015	1137.00	1158.88	1129.50	1140.00
1925	AMEX	DRV	Mon, Apr 27, 2015	1129.50	1140.50	1104.00	1132.50
1924	AMEX	DRV	Fri, Apr 24, 2015	1139.00	1139.00	1109.50	1129.00
1923	AMEX	DRV	Thu, Apr 23, 2015	1141.00	1151.98	1128.00	1135.50
1922	AMEX	DRV	Wed, Apr 22, 2015	1152.00	1152.00	1129.50	1144.50
1921	AMEX	DRV	Tue, Apr 21, 2015	1155.50	1161.50	1133.50	1152.00
1920	AMEX	DRV	Mon, Apr 20, 2015	1162.50	1166.00	1139.51	1158.00
1919	AMEX	DRV	Fri, Apr 17, 2015	1163.50	1183.20	1150.50	1165.00
1918	AMEX	DRV	Thu, Apr 16, 2015	1165.50	1180.00	1132.50	1146.50
1917	AMEX	DRV	Wed, Apr 15, 2015	1119.00	1159.00	1119.00	1156.50
1916	AMEX	DRV	Tue, Apr 14, 2015	1138.00	1138.00	1116.00	1132.00
1915	AMEX	DRV	Mon, Apr 13, 2015	1140.50	1142.00	1125.00	1140.50
1914	AMEX	DRV	Fri, Apr 10, 2015	1114.50	1145.00	1096.00	1136.00
1913	AMEX	DRV	Thu, Apr 9, 2015	1075.00	1139.49	1075.00	1133.50
1912	AMEX	DRV	Wed, Apr 8, 2015	1071.00	1075.30	1057.50	1067.00
1911	AMEX	DRV	Tue, Apr 7, 2015	1020.00	1071.90	1020.00	1071.00
1910	AMEX	DRV	Mon, Apr 6, 2015	1044.00	1044.00	1007.05	1017.00
1909	AMEX	DRV	Thu, Apr 2, 2015	1069.50	1076.50	1039.50	1049.51
1908	AMEX	DRV	Wed, Apr 1, 2015	1069.50	1100.50	1060.00	1076.50
1907	AMEX	DRV	Tue, Mar 31, 2015	1057.00	1076.00	1036.55	1068.50
1906	AMEX	DRV	Mon, Mar 30, 2015	1076.50	1084.00	1043.00	1043.03
1905	AMEX	DRV	Fri, Mar 27, 2015	1097.50	1104.00	1076.00	1089.50
1904	AMEX	DRV	Thu, Mar 26, 2015	1093.50	1109.00	1083.00	1100.50
1903	AMEX	DRV	Wed, Mar 25, 2015	1018.00	1085.00	1017.00	1079.50
1902	AMEX	DRV	Tue, Mar 24, 2015	1003.00	1026.00	1002.00	1025.95
1901	AMEX	DRV	Mon, Mar 23, 2015	998.50	1004.00	978.00	1000.00
1900	AMEX	DRV	Fri, Mar 20, 2015	1059.50	1067.00	993.50	995.50
1899	AMEX	DRV	Thu, Mar 19, 2015	1083.00	1090.50	1060.00	1077.50
1898	AMEX	DRV	Wed, Mar 18, 2015	1148.00	1166.50	1067.42	1076.50
1897	AMEX	DRV	Tue, Mar 17, 2015	1147.50	1167.50	1136.50	1148.50
1896	AMEX	DRV	Mon, Mar 16, 2015	1170.50	1173.00	1126.00	1146.00
1895	AMEX	DRV	Fri, Mar 13, 2015	1182.50	1208.00	1177.00	1185.50
1894	AMEX	DRV	Thu, Mar 12, 2015	1236.50	1236.50	1178.50	1182.01
1893	AMEX	DRV	Wed, Mar 11, 2015	1254.50	1262.00	1237.50	1249.00
1892	AMEX	DRV	Tue, Mar 10, 2015	1264.00	1264.00	1235.00	1251.50
1891	AMEX	DRV	Mon, Mar 9, 2015	1267.50	1267.50	1240.00	1248.00
1890	AMEX	DRV	Fri, Mar 6, 2015	1210.00	1286.50	1210.00	1281.50
1889	AMEX	DRV	Thu, Mar 5, 2015	1167.50	1167.50	1130.00	1164.00
1888	AMEX	DRV	Wed, Mar 4, 2015	1145.50	1182.00	1140.00	1175.00
1887	AMEX	DRV	Tue, Mar 3, 2015	1144.50	1171.00	1135.50	1141.50
1886	AMEX	DRV	Mon, Mar 2, 2015	1150.00	1150.00	1098.54	1136.00
1885	AMEX	DRV	Fri, Feb 27, 2015	1184.50	1197.00	1148.50	1156.00
1884	AMEX	DRV	Thu, Feb 26, 2015	1153.00	1192.45	1147.50	1184.50
1883	AMEX	DRV	Wed, Feb 25, 2015	1148.00	1150.00	1110.50	1146.63
1882	AMEX	DRV	Tue, Feb 24, 2015	1094.50	1160.50	1093.50	1147.00
1881	AMEX	DRV	Mon, Feb 23, 2015	1112.00	1113.00	1082.50	1082.50
1880	AMEX	DRV	Fri, Feb 20, 2015	1145.00	1147.50	1107.50	1111.50
1879	AMEX	DRV	Thu, Feb 19, 2015	1076.00	1152.00	1075.00	1146.40
1878	AMEX	DRV	Wed, Feb 18, 2015	1108.00	1132.00	1073.15	1075.00
1877	AMEX	DRV	Tue, Feb 17, 2015	1104.00	1114.95	1069.50	1106.50
1876	AMEX	DRV	Fri, Feb 13, 2015	1072.50	1117.50	1072.50	1100.00
1875	AMEX	DRV	Thu, Feb 12, 2015	1111.00	1121.50	1075.00	1077.00
1874	AMEX	DRV	Wed, Feb 11, 2015	1106.00	1139.00	1092.50	1117.50
1873	AMEX	DRV	Tue, Feb 10, 2015	1112.00	1149.00	1102.01	1109.50
1872	AMEX	DRV	Mon, Feb 9, 2015	1100.00	1119.00	1082.00	1119.00
1871	AMEX	DRV	Fri, Feb 6, 2015	1013.50	1108.60	1013.50	1097.50
1870	AMEX	DRV	Thu, Feb 5, 2015	1044.50	1046.45	1007.50	1008.50
1869	AMEX	DRV	Wed, Feb 4, 2015	1045.50	1063.00	1034.50	1046.50
1868	AMEX	DRV	Tue, Feb 3, 2015	1060.50	1083.00	1033.50	1033.50
1867	AMEX	DRV	Mon, Feb 2, 2015	1056.50	1120.50	1050.50	1060.50
1866	AMEX	DRV	Fri, Jan 30, 2015	999.00	1054.50	997.00	1053.50
1865	AMEX	DRV	Thu, Jan 29, 2015	1000.00	1022.00	990.55	993.00
1864	AMEX	DRV	Wed, Jan 28, 2015	975.00	1002.00	963.85	1001.00
1863	AMEX	DRV	Tue, Jan 27, 2015	994.50	994.50	972.50	983.50
1862	AMEX	DRV	Mon, Jan 26, 2015	1007.00	1016.50	982.00	983.00
1861	AMEX	DRV	Fri, Jan 23, 2015	1001.50	1016.00	994.50	1007.00
1860	AMEX	DRV	Thu, Jan 22, 2015	1048.50	1053.00	999.00	1000.50
1859	AMEX	DRV	Wed, Jan 21, 2015	1057.00	1068.50	1057.00	1058.00
1858	AMEX	DRV	Tue, Jan 20, 2015	1023.50	1063.00	1016.48	1057.00
1857	AMEX	DRV	Fri, Jan 16, 2015	1055.50	1072.00	1031.50	1035.00
1856	AMEX	DRV	Thu, Jan 15, 2015	1058.00	1077.00	1052.55	1059.00
1855	AMEX	DRV	Wed, Jan 14, 2015	1116.50	1130.00	1068.00	1070.00
1854	AMEX	DRV	Tue, Jan 13, 2015	1088.50	1111.50	1071.50	1095.50
1853	AMEX	DRV	Mon, Jan 12, 2015	1118.00	1118.00	1088.50	1090.50
1852	AMEX	DRV	Fri, Jan 9, 2015	1115.00	1139.50	1103.00	1116.00
1851	AMEX	DRV	Thu, Jan 8, 2015	1125.00	1145.50	1112.00	1120.50
1850	AMEX	DRV	Wed, Jan 7, 2015	1175.00	1181.00	1131.00	1132.50
1849	AMEX	DRV	Tue, Jan 6, 2015	1216.50	1216.50	1179.50	1185.00
1848	AMEX	DRV	Mon, Jan 5, 2015	1252.00	1255.00	1215.50	1223.50
1847	AMEX	DRV	Fri, Jan 2, 2015	1278.00	1284.50	1241.00	1244.00
1846	AMEX	DRV	Wed, Dec 31, 2014	1240.50	1304.00	1213.00	1300.50
1845	AMEX	DRV	Tue, Dec 30, 2014	1241.50	1251.50	1222.00	1242.00
1844	AMEX	DRV	Mon, Dec 29, 2014	1263.50	1266.50	1227.50	1237.00
1843	AMEX	DRV	Fri, Dec 26, 2014	1270.50	1270.50	1248.50	1258.00
1842	AMEX	DRV	Wed, Dec 24, 2014	1259.50	1277.00	1244.50	1269.00
1841	AMEX	DRV	Tue, Dec 23, 2014	1235.18	1266.00	1231.00	1256.50
1840	AMEX	DRV	Mon, Dec 22, 2014	1306.00	1306.00	1244.00	1246.50
1839	AMEX	DRV	Fri, Dec 19, 2014	1302.00	1323.00	1296.50	1311.00
1838	AMEX	DRV	Thu, Dec 18, 2014	1309.00	1339.00	1308.50	1311.00
1837	AMEX	DRV	Wed, Dec 17, 2014	1432.50	1432.50	1338.00	1338.50
1836	AMEX	DRV	Tue, Dec 16, 2014	1435.00	1465.50	1402.00	1438.00
1835	AMEX	DRV	Mon, Dec 15, 2014	1364.00	1440.00	1364.00	1432.50
1834	AMEX	DRV	Fri, Dec 12, 2014	1354.00	1379.50	1336.00	1379.50
1833	AMEX	DRV	Thu, Dec 11, 2014	1357.00	1357.00	1327.50	1346.50
1832	AMEX	DRV	Wed, Dec 10, 2014	1358.50	1369.00	1342.00	1352.50
1831	AMEX	DRV	Tue, Dec 9, 2014	1392.50	1394.50	1342.50	1349.50
1830	AMEX	DRV	Mon, Dec 8, 2014	1378.00	1380.00	1349.00	1368.50
1829	AMEX	DRV	Fri, Dec 5, 2014	1383.50	1422.00	1383.50	1394.00
1828	AMEX	DRV	Thu, Dec 4, 2014	1394.50	1406.50	1370.00	1373.00
1827	AMEX	DRV	Wed, Dec 3, 2014	1380.00	1396.00	1377.55	1385.50
1826	AMEX	DRV	Tue, Dec 2, 2014	1419.00	1422.50	1378.00	1380.50
1825	AMEX	DRV	Mon, Dec 1, 2014	1406.50	1413.00	1373.00	1405.50
1824	AMEX	DRV	Fri, Nov 28, 2014	1400.00	1404.00	1354.00	1400.00
1823	AMEX	DRV	Wed, Nov 26, 2014	1439.00	1439.00	1403.55	1407.50
1822	AMEX	DRV	Tue, Nov 25, 2014	1450.00	1462.50	1441.50	1449.50
1821	AMEX	DRV	Mon, Nov 24, 2014	1462.00	1468.00	1444.00	1458.50
1820	AMEX	DRV	Fri, Nov 21, 2014	1471.00	1486.50	1464.00	1473.00
1819	AMEX	DRV	Thu, Nov 20, 2014	1529.50	1532.50	1502.00	1503.00
1818	AMEX	DRV	Wed, Nov 19, 2014	1487.50	1517.00	1478.50	1517.00
1817	AMEX	DRV	Tue, Nov 18, 2014	1499.00	1501.50	1472.50	1479.50
1816	AMEX	DRV	Mon, Nov 17, 2014	1524.00	1524.00	1491.00	1498.50
1815	AMEX	DRV	Fri, Nov 14, 2014	1484.00	1526.50	1483.25	1519.00
1814	AMEX	DRV	Thu, Nov 13, 2014	1501.50	1503.50	1470.00	1475.62
1813	AMEX	DRV	Wed, Nov 12, 2014	1470.00	1510.00	1469.00	1507.50
1812	AMEX	DRV	Tue, Nov 11, 2014	1457.00	1484.00	1455.00	1475.00
1811	AMEX	DRV	Mon, Nov 10, 2014	1505.00	1506.00	1455.00	1457.00
1810	AMEX	DRV	Fri, Nov 7, 2014	1480.00	1511.26	1473.50	1494.00
1809	AMEX	DRV	Thu, Nov 6, 2014	1458.50	1495.00	1440.50	1489.00
1808	AMEX	DRV	Wed, Nov 5, 2014	1441.00	1479.50	1429.50	1454.50
1807	AMEX	DRV	Tue, Nov 4, 2014	1455.00	1488.50	1446.50	1447.00
1806	AMEX	DRV	Mon, Nov 3, 2014	1499.50	1499.50	1453.50	1456.50
1805	AMEX	DRV	Fri, Oct 31, 2014	1532.50	1532.50	1492.50	1493.50
1804	AMEX	DRV	Thu, Oct 30, 2014	1589.50	1602.50	1551.50	1553.50
1803	AMEX	DRV	Wed, Oct 29, 2014	1565.00	1621.50	1564.50	1580.50
1802	AMEX	DRV	Tue, Oct 28, 2014	1584.00	1600.00	1558.00	1558.00
1801	AMEX	DRV	Mon, Oct 27, 2014	1618.50	1618.50	1575.50	1577.50
1800	AMEX	DRV	Fri, Oct 24, 2014	1607.00	1633.80	1589.50	1611.50
1799	AMEX	DRV	Thu, Oct 23, 2014	1622.00	1641.50	1599.00	1608.00
1798	AMEX	DRV	Wed, Oct 22, 2014	1638.00	1652.00	1616.00	1648.50
1797	AMEX	DRV	Tue, Oct 21, 2014	1699.00	1699.00	1645.00	1647.50
1796	AMEX	DRV	Mon, Oct 20, 2014	1773.50	1773.50	1694.00	1694.00
1795	AMEX	DRV	Fri, Oct 17, 2014	1741.00	1816.50	1739.00	1779.00
1794	AMEX	DRV	Thu, Oct 16, 2014	1856.00	1859.00	1769.50	1784.50
1793	AMEX	DRV	Wed, Oct 15, 2014	1788.00	1840.00	1755.00	1793.00
1792	AMEX	DRV	Tue, Oct 14, 2014	1832.50	1841.50	1735.00	1772.00
1791	AMEX	DRV	Mon, Oct 13, 2014	1854.50	1865.00	1807.00	1863.50
1790	AMEX	DRV	Fri, Oct 10, 2014	1864.50	1869.00	1800.00	1868.50
1789	AMEX	DRV	Thu, Oct 9, 2014	1884.50	1884.50	1809.50	1873.50
1788	AMEX	DRV	Wed, Oct 8, 2014	1999.00	1999.00	1873.00	1873.00
1787	AMEX	DRV	Tue, Oct 7, 2014	1992.50	2006.50	1946.00	2003.50
1786	AMEX	DRV	Mon, Oct 6, 2014	1956.00	1967.75	1926.50	1959.00
1785	AMEX	DRV	Fri, Oct 3, 2014	1986.50	2019.00	1959.50	1975.50
1784	AMEX	DRV	Thu, Oct 2, 2014	2010.50	2050.00	1975.00	2012.50
1783	AMEX	DRV	Wed, Oct 1, 2014	2017.00	2026.50	1967.00	2001.50
1782	AMEX	DRV	Tue, Sep 30, 2014	1974.50	2021.30	1964.50	2008.00
1781	AMEX	DRV	Mon, Sep 29, 2014	2012.00	2041.50	1976.50	1977.50
1780	AMEX	DRV	Fri, Sep 26, 2014	2074.00	2074.00	1967.50	1973.00
1779	AMEX	DRV	Thu, Sep 25, 2014	2026.00	2076.96	2022.00	2055.50
1778	AMEX	DRV	Wed, Sep 24, 2014	2017.00	2034.50	1962.50	2026.50
1777	AMEX	DRV	Tue, Sep 23, 2014	1987.50	2015.50	1949.00	2014.50
1776	AMEX	DRV	Mon, Sep 22, 2014	1921.00	1968.00	1921.00	1967.50
1775	AMEX	DRV	Fri, Sep 19, 2014	1930.00	1941.50	1900.14	1925.00
1774	AMEX	DRV	Thu, Sep 18, 2014	1876.50	1936.50	1871.50	1932.50
1773	AMEX	DRV	Wed, Sep 17, 2014	1857.50	1883.50	1835.50	1883.50
1772	AMEX	DRV	Tue, Sep 16, 2014	1940.00	1940.50	1867.50	1883.00
1771	AMEX	DRV	Mon, Sep 15, 2014	1913.00	1960.50	1887.00	1940.00
1770	AMEX	DRV	Fri, Sep 12, 2014	1775.50	1941.50	1775.00	1913.00
1769	AMEX	DRV	Thu, Sep 11, 2014	1766.50	1773.00	1742.68	1750.50
1768	AMEX	DRV	Wed, Sep 10, 2014	1704.00	1758.05	1700.50	1754.00
1767	AMEX	DRV	Tue, Sep 9, 2014	1661.00	1684.50	1661.00	1675.50
1766	AMEX	DRV	Mon, Sep 8, 2014	1643.00	1659.00	1632.00	1648.00
1765	AMEX	DRV	Fri, Sep 5, 2014	1696.00	1696.00	1641.00	1641.50
1764	AMEX	DRV	Thu, Sep 4, 2014	1692.50	1709.50	1663.50	1696.00
1763	AMEX	DRV	Wed, Sep 3, 2014	1682.50	1692.50	1673.00	1680.50
1762	AMEX	DRV	Tue, Sep 2, 2014	1698.00	1702.00	1682.50	1690.50
1761	AMEX	DRV	Fri, Aug 29, 2014	1717.50	1723.00	1693.50	1693.50
1760	AMEX	DRV	Thu, Aug 28, 2014	1720.50	1737.00	1710.00	1721.00
1759	AMEX	DRV	Wed, Aug 27, 2014	1716.02	1732.50	1704.50	1717.00
1758	AMEX	DRV	Tue, Aug 26, 2014	1725.00	1732.00	1710.00	1724.00
1757	AMEX	DRV	Mon, Aug 25, 2014	1703.50	1748.00	1703.50	1733.50
1756	AMEX	DRV	Fri, Aug 22, 2014	1664.00	1736.80	1664.00	1720.00
1755	AMEX	DRV	Thu, Aug 21, 2014	1668.00	1685.00	1652.20	1680.50
1754	AMEX	DRV	Wed, Aug 20, 2014	1690.00	1722.50	1667.50	1674.50
1753	AMEX	DRV	Tue, Aug 19, 2014	1707.00	1712.50	1686.50	1696.00
1752	AMEX	DRV	Mon, Aug 18, 2014	1751.50	1751.50	1708.50	1709.50
1751	AMEX	DRV	Fri, Aug 15, 2014	1741.50	1778.00	1729.00	1762.50
1750	AMEX	DRV	Thu, Aug 14, 2014	1769.50	1769.50	1738.00	1755.67
1749	AMEX	DRV	Wed, Aug 13, 2014	1811.00	1811.50	1752.01	1754.50
1748	AMEX	DRV	Tue, Aug 12, 2014	1822.41	1841.00	1807.00	1829.00
1747	AMEX	DRV	Mon, Aug 11, 2014	1858.50	1858.50	1807.00	1821.50
1746	AMEX	DRV	Fri, Aug 8, 2014	1881.50	1902.50	1854.50	1855.50
1745	AMEX	DRV	Thu, Aug 7, 2014	1878.50	1901.00	1862.98	1892.00
1744	AMEX	DRV	Wed, Aug 6, 2014	1917.00	1930.00	1868.50	1891.50
1743	AMEX	DRV	Tue, Aug 5, 2014	1861.50	1902.50	1841.00	1891.50
1742	AMEX	DRV	Mon, Aug 4, 2014	1878.50	1898.50	1824.00	1836.00
1741	AMEX	DRV	Fri, Aug 1, 2014	1857.50	1874.26	1825.00	1874.00
1740	AMEX	DRV	Thu, Jul 31, 2014	1812.50	1859.50	1750.00	1859.00
1739	AMEX	DRV	Wed, Jul 30, 2014	1773.50	1802.00	1754.50	1785.50
1738	AMEX	DRV	Tue, Jul 29, 2014	1738.50	1779.50	1738.50	1779.50
1737	AMEX	DRV	Mon, Jul 28, 2014	1784.00	1784.00	1734.00	1753.00
1736	AMEX	DRV	Fri, Jul 25, 2014	1755.50	1787.00	1748.50	1784.00
1735	AMEX	DRV	Thu, Jul 24, 2014	1732.50	1760.00	1730.50	1747.00
1734	AMEX	DRV	Wed, Jul 23, 2014	1736.00	1759.50	1736.00	1745.50
1733	AMEX	DRV	Tue, Jul 22, 2014	1763.50	1763.50	1737.50	1752.00
1732	AMEX	DRV	Mon, Jul 21, 2014	1779.00	1786.00	1763.00	1771.00
1731	AMEX	DRV	Fri, Jul 18, 2014	1799.00	1799.00	1751.50	1763.00
1730	AMEX	DRV	Thu, Jul 17, 2014	1794.50	1812.00	1780.00	1806.00
1729	AMEX	DRV	Wed, Jul 16, 2014	1787.00	1808.50	1775.00	1780.00
1728	AMEX	DRV	Tue, Jul 15, 2014	1801.00	1820.00	1788.50	1794.00
1727	AMEX	DRV	Mon, Jul 14, 2014	1804.00	1833.91	1796.55	1801.00
1726	AMEX	DRV	Fri, Jul 11, 2014	1831.00	1848.50	1824.51	1828.00
1725	AMEX	DRV	Thu, Jul 10, 2014	1887.50	1887.50	1819.50	1841.00
1724	AMEX	DRV	Wed, Jul 9, 2014	1840.00	1887.57	1840.00	1855.00
1723	AMEX	DRV	Tue, Jul 8, 2014	1893.00	1893.00	1844.00	1859.00
1722	AMEX	DRV	Mon, Jul 7, 2014	1894.00	1895.00	1869.00	1877.50
1721	AMEX	DRV	Thu, Jul 3, 2014	1878.50	1917.00	1878.50	1896.00
1720	AMEX	DRV	Wed, Jul 2, 2014	1847.50	1891.50	1847.50	1863.50
1719	AMEX	DRV	Tue, Jul 1, 2014	1878.00	1891.12	1837.50	1855.00
1718	AMEX	DRV	Mon, Jun 30, 2014	1849.00	1915.50	1849.00	1881.50
1717	AMEX	DRV	Fri, Jun 27, 2014	1928.00	1928.00	1866.50	1874.00
1716	AMEX	DRV	Thu, Jun 26, 2014	1885.50	1926.00	1885.50	1926.00
1715	AMEX	DRV	Wed, Jun 25, 2014	1894.50	1920.00	1889.50	1908.00
1714	AMEX	DRV	Tue, Jun 24, 2014	1907.50	1913.00	1878.00	1895.53
1713	AMEX	DRV	Mon, Jun 23, 2014	1875.00	1898.50	1855.50	1894.50
1712	AMEX	DRV	Fri, Jun 20, 2014	1900.50	1926.00	1874.00	1875.00
1711	AMEX	DRV	Thu, Jun 19, 2014	1936.50	1943.50	1896.50	1900.00
1710	AMEX	DRV	Wed, Jun 18, 2014	1988.00	2009.00	1936.00	1942.00
1709	AMEX	DRV	Tue, Jun 17, 2014	2025.00	2025.50	1981.50	1986.00
1708	AMEX	DRV	Mon, Jun 16, 2014	1974.01	2009.00	1954.50	1999.50
1707	AMEX	DRV	Fri, Jun 13, 2014	1974.00	2025.00	1966.00	1973.00
1706	AMEX	DRV	Thu, Jun 12, 2014	1994.00	2033.50	1985.00	1987.50
1705	AMEX	DRV	Wed, Jun 11, 2014	1984.00	2000.00	1954.00	1975.00
1704	AMEX	DRV	Tue, Jun 10, 2014	1934.00	1977.50	1915.00	1959.50
1703	AMEX	DRV	Mon, Jun 9, 2014	1865.50	1925.00	1835.00	1917.50
1702	AMEX	DRV	Fri, Jun 6, 2014	1813.00	1858.50	1813.00	1848.00
1701	AMEX	DRV	Thu, Jun 5, 2014	1918.50	1942.50	1829.00	1829.00
1700	AMEX	DRV	Wed, Jun 4, 2014	1951.50	1961.00	1923.50	1936.50
1699	AMEX	DRV	Tue, Jun 3, 2014	1949.50	1961.50	1939.00	1945.50
1698	AMEX	DRV	Mon, Jun 2, 2014	1953.00	1969.50	1928.51	1942.50
1697	AMEX	DRV	Fri, May 30, 2014	1992.00	1995.00	1955.00	1962.00
1696	AMEX	DRV	Thu, May 29, 2014	2009.00	2012.50	1988.50	1990.50
1695	AMEX	DRV	Wed, May 28, 2014	1985.00	2034.50	1985.00	2004.50
1694	AMEX	DRV	Tue, May 27, 2014	2000.00	2002.00	1962.50	1967.00
1693	AMEX	DRV	Fri, May 23, 2014	2031.50	2044.50	2007.00	2009.00
1692	AMEX	DRV	Thu, May 22, 2014	2057.00	2064.00	2032.50	2062.00
1691	AMEX	DRV	Wed, May 21, 2014	1998.00	2061.50	1997.00	2052.50
1690	AMEX	DRV	Tue, May 20, 2014	2009.00	2031.00	1977.00	2013.50
1689	AMEX	DRV	Mon, May 19, 2014	1973.02	2019.64	1973.02	1991.50
1688	AMEX	DRV	Fri, May 16, 2014	2048.50	2049.50	1971.50	1975.50
1687	AMEX	DRV	Thu, May 15, 2014	2040.00	2076.50	2028.00	2030.00
1686	AMEX	DRV	Wed, May 14, 2014	2029.50	2046.50	2002.50	2023.50
1685	AMEX	DRV	Tue, May 13, 2014	1972.50	2034.00	1946.50	2027.00
1684	AMEX	DRV	Mon, May 12, 2014	2007.00	2007.00	1977.00	1986.50
1683	AMEX	DRV	Fri, May 9, 2014	2023.50	2041.00	1993.50	2007.00
1682	AMEX	DRV	Thu, May 8, 2014	2035.00	2035.00	1985.00	2012.00
1681	AMEX	DRV	Wed, May 7, 2014	2084.02	2084.02	2022.50	2024.50
1680	AMEX	DRV	Tue, May 6, 2014	2114.51	2122.00	2081.50	2101.50
1679	AMEX	DRV	Mon, May 5, 2014	2133.00	2138.00	2077.00	2081.00
1678	AMEX	DRV	Fri, May 2, 2014	2130.50	2130.50	2069.69	2091.50
1677	AMEX	DRV	Thu, May 1, 2014	2130.00	2175.00	2088.00	2092.00
1676	AMEX	DRV	Wed, Apr 30, 2014	2142.50	2165.00	2115.00	2118.50
1675	AMEX	DRV	Tue, Apr 29, 2014	2137.00	2161.00	2119.00	2140.50
1674	AMEX	DRV	Mon, Apr 28, 2014	2183.98	2209.00	2140.50	2146.00
1673	AMEX	DRV	Fri, Apr 25, 2014	2167.50	2212.00	2167.50	2199.00
1672	AMEX	DRV	Thu, Apr 24, 2014	2192.00	2197.50	2162.50	2172.00
1671	AMEX	DRV	Wed, Apr 23, 2014	2180.00	2216.00	2170.50	2204.50
1670	AMEX	DRV	Tue, Apr 22, 2014	2202.50	2233.00	2169.00	2175.00
1669	AMEX	DRV	Mon, Apr 21, 2014	2207.00	2226.50	2183.50	2191.00
1668	AMEX	DRV	Thu, Apr 17, 2014	2208.00	2250.50	2208.00	2221.00
1667	AMEX	DRV	Wed, Apr 16, 2014	2207.00	2232.50	2184.50	2190.50
1666	AMEX	DRV	Tue, Apr 15, 2014	2303.50	2303.50	2233.50	2237.50
1665	AMEX	DRV	Mon, Apr 14, 2014	2324.50	2363.50	2308.00	2318.50
1664	AMEX	DRV	Fri, Apr 11, 2014	2325.00	2363.52	2300.00	2353.31
1663	AMEX	DRV	Thu, Apr 10, 2014	2252.00	2334.50	2219.00	2317.00
1662	AMEX	DRV	Wed, Apr 9, 2014	2216.00	2291.00	2216.00	2254.00
1661	AMEX	DRV	Tue, Apr 8, 2014	2271.50	2296.00	2235.50	2238.50
1660	AMEX	DRV	Mon, Apr 7, 2014	2306.50	2306.50	2238.50	2282.00
1659	AMEX	DRV	Fri, Apr 4, 2014	2299.50	2323.32	2261.00	2307.50
1658	AMEX	DRV	Thu, Apr 3, 2014	2303.00	2350.48	2302.00	2317.00
1657	AMEX	DRV	Wed, Apr 2, 2014	2335.00	2352.50	2305.00	2313.00
1656	AMEX	DRV	Tue, Apr 1, 2014	2355.50	2395.00	2317.50	2320.50
1655	AMEX	DRV	Mon, Mar 31, 2014	2399.50	2433.52	2329.50	2349.00
1654	AMEX	DRV	Fri, Mar 28, 2014	2437.00	2437.00	2383.50	2408.50
1653	AMEX	DRV	Thu, Mar 27, 2014	2522.50	2525.00	2449.50	2454.50
1652	AMEX	DRV	Wed, Mar 26, 2014	2409.50	2498.50	2405.00	2498.50
1651	AMEX	DRV	Tue, Mar 25, 2014	2405.50	2472.00	2405.50	2421.00
1650	AMEX	DRV	Mon, Mar 24, 2014	2464.00	2520.00	2450.00	2485.00
1649	AMEX	DRV	Fri, Mar 21, 2014	2481.00	2484.50	2420.00	2449.00
1648	AMEX	DRV	Thu, Mar 20, 2014	2550.00	2597.00	2511.50	2511.50
1647	AMEX	DRV	Wed, Mar 19, 2014	2385.00	2544.00	2352.00	2526.00
1646	AMEX	DRV	Tue, Mar 18, 2014	2386.00	2428.50	2384.00	2385.00
1645	AMEX	DRV	Mon, Mar 17, 2014	2411.50	2434.50	2355.50	2415.50
1644	AMEX	DRV	Fri, Mar 14, 2014	2455.00	2455.00	2399.00	2430.00
1643	AMEX	DRV	Thu, Mar 13, 2014	2430.50	2456.00	2375.00	2448.00
1642	AMEX	DRV	Wed, Mar 12, 2014	2465.50	2465.50	2406.00	2420.00
1641	AMEX	DRV	Tue, Mar 11, 2014	2466.50	2475.50	2408.00	2438.00
1640	AMEX	DRV	Mon, Mar 10, 2014	2440.50	2508.50	2430.00	2478.50
1639	AMEX	DRV	Fri, Mar 7, 2014	2398.50	2474.50	2398.50	2440.00
1638	AMEX	DRV	Thu, Mar 6, 2014	2316.50	2381.00	2315.50	2366.50
1637	AMEX	DRV	Wed, Mar 5, 2014	2305.50	2360.50	2272.50	2310.50
1636	AMEX	DRV	Tue, Mar 4, 2014	2425.50	2425.50	2294.11	2299.50
1635	AMEX	DRV	Mon, Mar 3, 2014	2446.00	2477.00	2399.50	2410.50
1634	AMEX	DRV	Fri, Feb 28, 2014	2470.00	2476.50	2385.00	2410.00
1633	AMEX	DRV	Thu, Feb 27, 2014	2529.00	2529.00	2433.50	2463.50
1632	AMEX	DRV	Wed, Feb 26, 2014	2467.63	2491.00	2431.53	2461.00
1631	AMEX	DRV	Tue, Feb 25, 2014	2529.50	2529.50	2443.50	2478.00
1630	AMEX	DRV	Mon, Feb 24, 2014	2497.00	2499.50	2427.50	2497.00
1629	AMEX	DRV	Fri, Feb 21, 2014	2540.00	2575.00	2488.50	2517.50
1628	AMEX	DRV	Thu, Feb 20, 2014	2502.00	2562.00	2464.00	2532.00
1627	AMEX	DRV	Wed, Feb 19, 2014	2534.50	2535.00	2444.00	2524.50
1626	AMEX	DRV	Tue, Feb 18, 2014	2531.00	2596.50	2525.00	2525.00
1625	AMEX	DRV	Fri, Feb 14, 2014	2575.00	2590.50	2544.00	2559.50
1624	AMEX	DRV	Thu, Feb 13, 2014	2652.50	2654.50	2552.50	2589.50
1623	AMEX	DRV	Wed, Feb 12, 2014	2597.50	2658.40	2597.50	2626.00
1622	AMEX	DRV	Tue, Feb 11, 2014	2646.50	2678.00	2585.50	2620.50
1621	AMEX	DRV	Mon, Feb 10, 2014	2733.50	2761.50	2635.10	2654.50
1620	AMEX	DRV	Fri, Feb 7, 2014	2775.50	2792.00	2725.00	2735.50
1619	AMEX	DRV	Thu, Feb 6, 2014	2842.00	2842.00	2786.00	2792.00
1618	AMEX	DRV	Wed, Feb 5, 2014	2868.50	2907.00	2848.50	2863.00
1617	AMEX	DRV	Tue, Feb 4, 2014	2940.50	2973.50	2840.00	2849.50
1616	AMEX	DRV	Mon, Feb 3, 2014	2855.00	2975.50	2835.00	2955.50
1615	AMEX	DRV	Fri, Jan 31, 2014	2946.00	2951.50	2778.50	2826.00
1614	AMEX	DRV	Thu, Jan 30, 2014	2965.00	2965.00	2831.00	2864.50
1613	AMEX	DRV	Wed, Jan 29, 2014	3001.50	3042.50	2963.00	2999.00
1612	AMEX	DRV	Tue, Jan 28, 2014	3052.00	3052.00	2942.50	2956.50
1611	AMEX	DRV	Mon, Jan 27, 2014	2957.00	3062.29	2924.78	3035.00
1610	AMEX	DRV	Fri, Jan 24, 2014	2911.50	2982.00	2906.50	2965.50
1609	AMEX	DRV	Thu, Jan 23, 2014	2872.00	2894.50	2850.00	2863.51
1608	AMEX	DRV	Wed, Jan 22, 2014	2851.50	2852.00	2811.50	2840.50
1607	AMEX	DRV	Tue, Jan 21, 2014	2921.00	2926.00	2846.50	2871.50
1606	AMEX	DRV	Fri, Jan 17, 2014	2902.00	2962.50	2902.00	2952.50
1605	AMEX	DRV	Thu, Jan 16, 2014	2930.00	2932.00	2903.00	2909.50
1604	AMEX	DRV	Wed, Jan 15, 2014	2962.00	2962.00	2910.00	2929.00
1603	AMEX	DRV	Tue, Jan 14, 2014	3035.50	3050.00	2963.50	2985.50
1602	AMEX	DRV	Mon, Jan 13, 2014	3030.50	3080.00	2982.50	3054.00
1601	AMEX	DRV	Fri, Jan 10, 2014	3071.50	3071.50	2994.50	3001.00
1600	AMEX	DRV	Thu, Jan 9, 2014	3109.50	3190.00	3103.50	3117.50
1599	AMEX	DRV	Wed, Jan 8, 2014	3110.00	3160.00	3080.00	3124.00
1598	AMEX	DRV	Tue, Jan 7, 2014	3097.01	3134.00	3047.00	3085.00
1597	AMEX	DRV	Mon, Jan 6, 2014	3145.00	3168.00	3082.50	3122.00
1596	AMEX	DRV	Fri, Jan 3, 2014	3234.00	3234.00	3135.95	3167.50
1595	AMEX	DRV	Thu, Jan 2, 2014	3246.00	3299.50	3205.00	3234.00
1594	AMEX	DRV	Tue, Dec 31, 2013	3145.00	3241.00	3145.00	3218.00
1593	AMEX	DRV	Mon, Dec 30, 2013	3173.50	3202.50	3152.50	3174.50
1592	AMEX	DRV	Fri, Dec 27, 2013	3208.50	3264.50	3177.50	3191.00
1591	AMEX	DRV	Thu, Dec 26, 2013	3200.00	3263.00	3132.00	3199.50
1590	AMEX	DRV	Tue, Dec 24, 2013	3200.00	3233.00	3191.50	3210.50
1589	AMEX	DRV	Mon, Dec 23, 2013	3175.50	3228.00	3160.00	3221.00
1588	AMEX	DRV	Fri, Dec 20, 2013	3301.00	3301.00	3232.50	3235.50
1587	AMEX	DRV	Thu, Dec 19, 2013	3230.00	3335.50	3230.00	3306.00
1586	AMEX	DRV	Wed, Dec 18, 2013	3335.00	3493.00	3163.00	3166.00
1585	AMEX	DRV	Tue, Dec 17, 2013	3404.00	3408.50	3324.00	3340.00
1584	AMEX	DRV	Mon, Dec 16, 2013	3414.50	3437.00	3369.00	3397.50
1583	AMEX	DRV	Fri, Dec 13, 2013	3388.51	3448.50	3308.50	3424.00
1582	AMEX	DRV	Thu, Dec 12, 2013	3442.00	3491.50	3396.01	3467.50
1581	AMEX	DRV	Wed, Dec 11, 2013	3187.75	3410.00	3187.75	3401.00
1580	AMEX	DRV	Tue, Dec 10, 2013	3142.50	3178.50	3131.00	3178.50
1579	AMEX	DRV	Mon, Dec 9, 2013	3200.50	3245.00	3153.00	3164.25
1578	AMEX	DRV	Fri, Dec 6, 2013	3199.00	3254.00	3183.01	3199.50
1577	AMEX	DRV	Thu, Dec 5, 2013	3317.00	3394.00	3270.00	3284.00
1576	AMEX	DRV	Wed, Dec 4, 2013	3404.00	3442.00	3245.00	3315.00
1575	AMEX	DRV	Tue, Dec 3, 2013	3350.00	3392.00	3322.40	3351.00
1574	AMEX	DRV	Mon, Dec 2, 2013	3326.00	3367.50	3258.50	3340.00
1573	AMEX	DRV	Fri, Nov 29, 2013	3152.00	3286.00	3000.05	3272.50
1572	AMEX	DRV	Wed, Nov 27, 2013	3265.50	3284.00	3182.00	3187.50
1571	AMEX	DRV	Tue, Nov 26, 2013	3260.00	3294.00	3140.46	3275.50
1570	AMEX	DRV	Mon, Nov 25, 2013	3189.50	3251.00	3185.00	3241.50
1569	AMEX	DRV	Fri, Nov 22, 2013	3166.00	3235.50	3166.00	3193.50
1568	AMEX	DRV	Thu, Nov 21, 2013	3233.50	3251.50	3142.05	3153.00
1567	AMEX	DRV	Wed, Nov 20, 2013	3095.50	3260.00	3033.25	3228.50
1566	AMEX	DRV	Tue, Nov 19, 2013	3097.50	3155.00	3062.00	3125.50
1565	AMEX	DRV	Mon, Nov 18, 2013	2969.00	3064.00	2966.00	3055.50
1564	AMEX	DRV	Fri, Nov 15, 2013	2991.00	3042.50	2984.51	2999.50
1563	AMEX	DRV	Thu, Nov 14, 2013	3058.50	3067.00	2965.50	3034.50
1562	AMEX	DRV	Wed, Nov 13, 2013	3213.00	3217.00	3108.00	3111.00
1561	AMEX	DRV	Tue, Nov 12, 2013	3163.60	3238.88	3143.00	3168.00
1560	AMEX	DRV	Mon, Nov 11, 2013	3167.50	3167.50	3066.00	3121.00
1559	AMEX	DRV	Fri, Nov 8, 2013	3078.50	3258.50	3076.50	3128.50
1558	AMEX	DRV	Thu, Nov 7, 2013	2904.50	3029.10	2904.50	3014.00
1557	AMEX	DRV	Wed, Nov 6, 2013	2873.50	2913.00	2826.00	2902.50
1556	AMEX	DRV	Tue, Nov 5, 2013	2785.50	2906.00	2785.50	2895.00
1555	AMEX	DRV	Mon, Nov 4, 2013	2748.50	2831.00	2706.10	2759.50
1554	AMEX	DRV	Fri, Nov 1, 2013	2822.00	2868.50	2739.50	2776.50
1553	AMEX	DRV	Thu, Oct 31, 2013	2797.50	2872.50	2747.25	2820.45
1552	AMEX	DRV	Wed, Oct 30, 2013	2734.50	2806.50	2722.50	2773.50
1551	AMEX	DRV	Tue, Oct 29, 2013	2684.50	2745.50	2682.50	2707.50
1550	AMEX	DRV	Mon, Oct 28, 2013	2612.00	2719.50	2606.00	2657.50
1549	AMEX	DRV	Fri, Oct 25, 2013	2687.50	2694.00	2597.50	2597.50
1548	AMEX	DRV	Thu, Oct 24, 2013	2692.00	2732.00	2691.50	2699.50
1547	AMEX	DRV	Wed, Oct 23, 2013	2714.00	2759.50	2694.50	2697.50
1546	AMEX	DRV	Tue, Oct 22, 2013	2769.00	2769.00	2678.50	2715.00
1545	AMEX	DRV	Mon, Oct 21, 2013	2740.00	2828.50	2738.50	2792.50
1544	AMEX	DRV	Fri, Oct 18, 2013	2679.00	2789.95	2679.00	2746.50
1543	AMEX	DRV	Thu, Oct 17, 2013	2851.00	2899.00	2717.50	2736.00
1542	AMEX	DRV	Wed, Oct 16, 2013	2980.00	2980.00	2857.00	2859.50
1541	AMEX	DRV	Tue, Oct 15, 2013	3026.80	3053.00	2970.00	3031.50
1540	AMEX	DRV	Mon, Oct 14, 2013	3051.00	3081.50	2991.00	3000.00
1539	AMEX	DRV	Fri, Oct 11, 2013	3091.00	3138.00	3000.50	3001.00
1538	AMEX	DRV	Thu, Oct 10, 2013	3259.50	3271.25	3098.00	3103.00
1537	AMEX	DRV	Wed, Oct 9, 2013	3317.50	3364.50	3263.50	3354.50
1536	AMEX	DRV	Tue, Oct 8, 2013	3257.50	3359.50	3222.50	3359.50
1535	AMEX	DRV	Mon, Oct 7, 2013	3339.00	3357.50	3218.11	3254.05
1534	AMEX	DRV	Fri, Oct 4, 2013	3277.50	3350.00	3226.00	3293.50
1533	AMEX	DRV	Thu, Oct 3, 2013	3161.50	3326.00	3146.50	3277.50
1532	AMEX	DRV	Wed, Oct 2, 2013	3174.50	3224.00	3115.00	3120.00
1531	AMEX	DRV	Tue, Oct 1, 2013	3296.00	3296.00	3032.50	3137.50
1530	AMEX	DRV	Mon, Sep 30, 2013	3251.50	3311.50	3157.00	3278.50
1529	AMEX	DRV	Fri, Sep 27, 2013	3175.00	3229.50	3126.00	3182.00
1528	AMEX	DRV	Thu, Sep 26, 2013	3190.00	3200.00	3137.50	3139.50
1527	AMEX	DRV	Wed, Sep 25, 2013	3220.50	3269.50	3134.50	3197.50
1526	AMEX	DRV	Tue, Sep 24, 2013	3163.00	3234.00	3149.50	3226.00
1525	AMEX	DRV	Mon, Sep 23, 2013	3149.00	3164.00	3051.00	3151.00
1524	AMEX	DRV	Fri, Sep 20, 2013	2906.00	3109.50	2906.00	3105.50
1523	AMEX	DRV	Thu, Sep 19, 2013	2933.50	2958.50	2847.50	2950.00
1522	AMEX	DRV	Wed, Sep 18, 2013	3282.00	3383.50	2933.50	2939.50
1521	AMEX	DRV	Tue, Sep 17, 2013	3255.00	3292.50	3198.50	3276.50
1520	AMEX	DRV	Mon, Sep 16, 2013	3279.00	3299.50	3151.95	3272.00
1519	AMEX	DRV	Fri, Sep 13, 2013	3408.50	3426.00	3358.50	3380.00
1518	AMEX	DRV	Thu, Sep 12, 2013	3319.00	3419.50	3284.50	3407.50
1517	AMEX	DRV	Wed, Sep 11, 2013	3407.50	3431.00	3345.50	3346.50
1516	AMEX	DRV	Tue, Sep 10, 2013	3377.50	3481.50	3359.50	3416.00
1515	AMEX	DRV	Mon, Sep 9, 2013	3589.00	3637.00	3411.50	3414.50
1514	AMEX	DRV	Fri, Sep 6, 2013	3718.50	3718.50	3540.50	3637.00
1513	AMEX	DRV	Thu, Sep 5, 2013	3719.50	3831.50	3719.50	3827.00
1512	AMEX	DRV	Wed, Sep 4, 2013	3795.00	3832.50	3666.50	3715.50
1511	AMEX	DRV	Tue, Sep 3, 2013	3658.50	3888.00	3623.00	3802.00
1510	AMEX	DRV	Fri, Aug 30, 2013	3600.00	3724.50	3553.50	3703.05
1509	AMEX	DRV	Thu, Aug 29, 2013	3662.00	3710.00	3617.00	3619.00
1508	AMEX	DRV	Wed, Aug 28, 2013	3592.50	3656.00	3567.50	3629.50
1507	AMEX	DRV	Tue, Aug 27, 2013	3615.50	3615.50	3513.50	3579.00
1506	AMEX	DRV	Mon, Aug 26, 2013	3489.50	3546.50	3472.01	3523.00
1505	AMEX	DRV	Fri, Aug 23, 2013	3600.00	3640.00	3487.00	3489.50
1504	AMEX	DRV	Thu, Aug 22, 2013	3640.00	3722.50	3600.50	3603.00
1503	AMEX	DRV	Wed, Aug 21, 2013	3740.00	3798.50	3495.00	3663.50
1502	AMEX	DRV	Tue, Aug 20, 2013	1076.50	3881.50	3593.50	3643.50
1501	AMEX	DRV	Mon, Aug 19, 2013	3776.00	3916.00	3766.00	3916.00
1500	AMEX	DRV	Fri, Aug 16, 2013	3556.00	3774.80	3520.00	3764.00
1499	AMEX	DRV	Thu, Aug 15, 2013	3408.00	3536.00	3408.00	3510.00
1498	AMEX	DRV	Wed, Aug 14, 2013	3318.00	3325.18	3256.00	3318.00
1497	AMEX	DRV	Tue, Aug 13, 2013	3146.00	3306.00	3146.00	3288.00
1496	AMEX	DRV	Mon, Aug 12, 2013	3120.00	3190.00	3118.00	3158.00
1495	AMEX	DRV	Fri, Aug 9, 2013	3196.00	3200.00	3032.00	3084.00
1494	AMEX	DRV	Thu, Aug 8, 2013	3130.00	3216.00	3120.00	3176.00
1493	AMEX	DRV	Wed, Aug 7, 2013	3140.00	3226.00	3140.00	3174.00
1492	AMEX	DRV	Tue, Aug 6, 2013	3146.00	3166.00	3080.02	3150.00
1491	AMEX	DRV	Mon, Aug 5, 2013	3100.00	3142.00	3080.00	3118.00
1490	AMEX	DRV	Fri, Aug 2, 2013	3064.00	3114.80	3038.00	3114.80
1489	AMEX	DRV	Thu, Aug 1, 2013	3016.00	3090.00	2976.00	3070.00
1488	AMEX	DRV	Wed, Jul 31, 2013	2910.00	3102.00	2864.00	3028.00
1487	AMEX	DRV	Tue, Jul 30, 2013	2862.00	2920.00	2792.00	2894.00
1486	AMEX	DRV	Mon, Jul 29, 2013	2812.00	2880.00	2788.00	2871.98
1485	AMEX	DRV	Fri, Jul 26, 2013	2836.00	2872.00	2800.00	2804.00
1484	AMEX	DRV	Thu, Jul 25, 2013	2856.00	2884.00	2800.00	2810.00
1483	AMEX	DRV	Wed, Jul 24, 2013	2676.00	2880.00	2648.00	2828.00
1482	AMEX	DRV	Tue, Jul 23, 2013	2642.00	2696.00	2638.00	2670.00
1481	AMEX	DRV	Mon, Jul 22, 2013	2712.00	2712.00	2650.00	2662.00
1480	AMEX	DRV	Fri, Jul 19, 2013	2686.00	2726.00	2668.00	2698.00
1479	AMEX	DRV	Thu, Jul 18, 2013	2710.00	2738.00	2676.00	2684.00
1478	AMEX	DRV	Wed, Jul 17, 2013	2762.00	2794.00	2400.00	2746.00
1477	AMEX	DRV	Tue, Jul 16, 2013	2804.00	2804.00	2748.00	2792.00
1476	AMEX	DRV	Mon, Jul 15, 2013	2814.00	2836.00	2762.00	2786.00
1475	AMEX	DRV	Fri, Jul 12, 2013	2772.00	2860.00	2760.00	2814.00
1474	AMEX	DRV	Thu, Jul 11, 2013	2864.00	2874.00	2768.00	2778.00
1473	AMEX	DRV	Wed, Jul 10, 2013	2992.00	3070.00	2980.00	3002.00
1472	AMEX	DRV	Tue, Jul 9, 2013	3054.00	3110.00	2962.00	2994.00
1471	AMEX	DRV	Mon, Jul 8, 2013	3096.00	3133.24	3042.00	3122.00
1470	AMEX	DRV	Fri, Jul 5, 2013	3102.00	3334.00	3066.00	3136.00
1469	AMEX	DRV	Wed, Jul 3, 2013	3094.00	3200.00	3072.00	3106.00
1468	AMEX	DRV	Tue, Jul 2, 2013	3224.00	3224.00	3028.04	3040.00
1467	AMEX	DRV	Mon, Jul 1, 2013	3076.00	3212.00	3050.00	3194.00
1466	AMEX	DRV	Fri, Jun 28, 2013	3124.00	3209.80	3078.02	3168.00
1465	AMEX	DRV	Thu, Jun 27, 2013	3224.00	3234.00	3100.00	3112.00
1464	AMEX	DRV	Wed, Jun 26, 2013	3360.00	3368.00	3272.00	3296.00
1463	AMEX	DRV	Tue, Jun 25, 2013	3554.00	3638.00	3392.00	3454.00
1462	AMEX	DRV	Mon, Jun 24, 2013	3800.00	3872.00	3414.00	3644.00
1461	AMEX	DRV	Fri, Jun 21, 2013	3686.00	3800.00	3505.00	3586.00
1460	AMEX	DRV	Thu, Jun 20, 2013	3448.00	3800.00	3408.00	3756.00
1459	AMEX	DRV	Wed, Jun 19, 2013	3056.00	3350.00	3032.00	3338.00
1458	AMEX	DRV	Tue, Jun 18, 2013	3096.00	3138.00	2996.00	3056.00
1457	AMEX	DRV	Mon, Jun 17, 2013	3040.00	3160.00	3010.02	3096.00
1456	AMEX	DRV	Fri, Jun 14, 2013	3174.00	3200.00	3016.00	3122.00
1455	AMEX	DRV	Thu, Jun 13, 2013	3522.00	3522.00	3134.00	3162.00
1454	AMEX	DRV	Wed, Jun 12, 2013	3236.00	3468.00	3236.00	3444.00
1453	AMEX	DRV	Tue, Jun 11, 2013	3274.00	3307.98	3200.00	3298.00
1452	AMEX	DRV	Mon, Jun 10, 2013	3050.00	3182.00	3034.00	3162.00
1451	AMEX	DRV	Fri, Jun 7, 2013	3046.00	3210.00	2884.00	3090.00
1450	AMEX	DRV	Thu, Jun 6, 2013	3270.00	3302.00	3070.00	3076.00
1449	AMEX	DRV	Wed, Jun 5, 2013	3188.00	3267.20	3128.00	3246.00
1448	AMEX	DRV	Tue, Jun 4, 2013	3030.00	3160.00	3000.00	3158.00
1447	AMEX	DRV	Mon, Jun 3, 2013	3092.00	3162.00	3000.00	3032.00
1446	AMEX	DRV	Fri, May 31, 2013	3016.00	3088.00	2910.02	3088.00
1445	AMEX	DRV	Thu, May 30, 2013	2878.00	2980.00	2828.42	2966.00
1444	AMEX	DRV	Wed, May 29, 2013	2770.00	2986.00	2768.00	2890.00
1443	AMEX	DRV	Tue, May 28, 2013	2552.00	2762.00	2544.00	2718.00
1442	AMEX	DRV	Fri, May 24, 2013	2654.00	2734.00	2634.00	2644.00
1441	AMEX	DRV	Thu, May 23, 2013	2556.00	2666.00	2550.00	2620.00
1440	AMEX	DRV	Wed, May 22, 2013	2298.00	2530.00	2256.00	2490.00
1439	AMEX	DRV	Tue, May 21, 2013	2350.00	2350.00	2302.00	2316.00
1438	AMEX	DRV	Mon, May 20, 2013	2376.00	2384.00	2356.00	2362.00
1437	AMEX	DRV	Fri, May 17, 2013	2392.00	2420.00	2378.00	2380.00
1436	AMEX	DRV	Thu, May 16, 2013	2400.00	2438.00	2370.00	2416.00
1435	AMEX	DRV	Wed, May 15, 2013	2454.00	2480.00	2384.00	2386.00
1434	AMEX	DRV	Tue, May 14, 2013	2464.00	2474.00	2438.00	2452.00
1433	AMEX	DRV	Mon, May 13, 2013	2504.00	2522.00	2480.00	2486.00
1432	AMEX	DRV	Fri, May 10, 2013	2514.00	2551.56	2514.00	2516.00
1431	AMEX	DRV	Thu, May 9, 2013	2492.00	2560.00	2492.00	2548.00
1430	AMEX	DRV	Wed, May 8, 2013	2496.00	2540.80	2428.00	2496.00
1429	AMEX	DRV	Tue, May 7, 2013	2546.00	2558.00	2498.00	2500.00
1428	AMEX	DRV	Mon, May 6, 2013	2566.00	2566.76	2542.00	2546.00
1427	AMEX	DRV	Fri, May 3, 2013	2558.00	2600.00	2548.00	2584.00
1426	AMEX	DRV	Thu, May 2, 2013	2646.00	2652.00	2592.00	2610.00
1425	AMEX	DRV	Wed, May 1, 2013	2602.00	2684.00	2596.00	2672.00
1424	AMEX	DRV	Tue, Apr 30, 2013	2670.00	2704.00	2608.00	2608.00
1423	AMEX	DRV	Mon, Apr 29, 2013	2742.00	2764.00	2700.00	2706.68
1422	AMEX	DRV	Fri, Apr 26, 2013	2756.00	2778.68	2726.00	2770.00
1421	AMEX	DRV	Thu, Apr 25, 2013	2706.00	2788.00	2706.00	2748.00
1420	AMEX	DRV	Wed, Apr 24, 2013	2736.00	2758.00	2710.00	2720.00
1419	AMEX	DRV	Tue, Apr 23, 2013	2752.00	2794.00	2724.00	2742.00
1418	AMEX	DRV	Mon, Apr 22, 2013	2754.00	2836.00	2742.00	2786.00
1417	AMEX	DRV	Fri, Apr 19, 2013	2904.00	2904.00	2772.00	2780.00
1416	AMEX	DRV	Thu, Apr 18, 2013	2902.00	2950.00	2874.00	2906.00
1415	AMEX	DRV	Wed, Apr 17, 2013	2854.00	2958.00	2842.00	2900.00
1414	AMEX	DRV	Tue, Apr 16, 2013	2902.00	2962.00	2802.00	2810.00
1413	AMEX	DRV	Mon, Apr 15, 2013	2808.00	2958.00	2800.00	2938.00
1412	AMEX	DRV	Fri, Apr 12, 2013	2830.00	2831.98	2786.00	2786.00
1411	AMEX	DRV	Thu, Apr 11, 2013	2840.00	2860.00	2769.98	2806.00
1410	AMEX	DRV	Wed, Apr 10, 2013	2878.00	2902.00	2848.00	2862.00
1409	AMEX	DRV	Tue, Apr 9, 2013	2880.00	2960.00	2878.00	2918.00
1408	AMEX	DRV	Mon, Apr 8, 2013	2972.00	3030.00	2818.00	2906.20
1407	AMEX	DRV	Fri, Apr 5, 2013	3124.00	3130.00	2994.00	3004.00
1406	AMEX	DRV	Thu, Apr 4, 2013	3164.00	3168.00	3026.00	3038.00
1405	AMEX	DRV	Wed, Apr 3, 2013	3140.00	3214.00	3122.00	3182.00
1404	AMEX	DRV	Tue, Apr 2, 2013	3168.00	3184.00	3122.00	3154.00
1403	AMEX	DRV	Mon, Apr 1, 2013	3210.00	3270.00	3190.00	3194.00
1402	AMEX	DRV	Thu, Mar 28, 2013	3254.00	3280.00	3212.00	3220.00
1401	AMEX	DRV	Wed, Mar 27, 2013	3320.00	3322.00	3254.00	3262.00
1400	AMEX	DRV	Tue, Mar 26, 2013	3318.00	3318.00	3262.00	3272.00
1399	AMEX	DRV	Mon, Mar 25, 2013	3338.00	3378.00	3302.00	3354.00
1398	AMEX	DRV	Fri, Mar 22, 2013	3396.00	3418.00	3350.00	3364.00
1397	AMEX	DRV	Thu, Mar 21, 2013	3396.00	3420.04	3352.00	3418.00
1396	AMEX	DRV	Wed, Mar 20, 2013	3410.00	3418.00	3362.02	3384.00
1395	AMEX	DRV	Tue, Mar 19, 2013	3366.00	3484.00	3336.00	3424.00
1394	AMEX	DRV	Mon, Mar 18, 2013	3382.00	3391.78	3338.00	3364.00
1393	AMEX	DRV	Fri, Mar 15, 2013	3344.00	3390.00	3312.00	3322.00
1392	AMEX	DRV	Thu, Mar 14, 2013	3386.00	3400.00	3330.00	3337.20
1391	AMEX	DRV	Wed, Mar 13, 2013	3412.00	3444.00	3386.00	3408.00
1390	AMEX	DRV	Tue, Mar 12, 2013	3366.00	3432.00	3360.00	3410.00
1389	AMEX	DRV	Mon, Mar 11, 2013	3374.00	3420.00	3366.00	3374.00
1388	AMEX	DRV	Fri, Mar 8, 2013	3368.00	3446.00	3360.00	3388.00
1387	AMEX	DRV	Thu, Mar 7, 2013	3346.00	3414.00	3332.00	3402.00
1386	AMEX	DRV	Wed, Mar 6, 2013	3300.00	3388.00	3280.00	3350.00
1385	AMEX	DRV	Tue, Mar 5, 2013	3388.00	3408.00	3314.00	3332.00
1384	AMEX	DRV	Mon, Mar 4, 2013	3562.00	3562.00	3388.00	3408.00
1383	AMEX	DRV	Fri, Mar 1, 2013	3548.00	3600.00	3476.00	3486.00
1382	AMEX	DRV	Thu, Feb 28, 2013	3504.00	3524.00	3470.00	3516.00
1381	AMEX	DRV	Wed, Feb 27, 2013	3576.00	3606.12	3462.00	3514.00
1380	AMEX	DRV	Tue, Feb 26, 2013	3616.00	3681.10	3570.00	3580.00
1379	AMEX	DRV	Mon, Feb 25, 2013	3458.00	3664.00	3422.00	3660.00
1378	AMEX	DRV	Fri, Feb 22, 2013	3534.00	3547.42	3474.00	3474.00
1377	AMEX	DRV	Thu, Feb 21, 2013	3518.00	3618.00	3502.00	3580.00
1376	AMEX	DRV	Wed, Feb 20, 2013	3440.00	3504.00	3398.00	3504.00
1375	AMEX	DRV	Tue, Feb 19, 2013	3484.00	3506.00	3434.00	3440.00
1374	AMEX	DRV	Fri, Feb 15, 2013	3510.00	3561.20	3510.00	3524.00
1373	AMEX	DRV	Thu, Feb 14, 2013	3488.00	3528.80	3488.00	3522.00
1372	AMEX	DRV	Wed, Feb 13, 2013	3472.00	3508.00	3448.00	3486.00
1371	AMEX	DRV	Tue, Feb 12, 2013	3540.00	3540.20	3478.00	3482.00
1370	AMEX	DRV	Mon, Feb 11, 2013	3580.00	3580.00	3547.20	3560.00
1369	AMEX	DRV	Fri, Feb 8, 2013	3666.00	3666.00	3574.00	3588.00
1368	AMEX	DRV	Thu, Feb 7, 2013	3636.00	3706.00	3612.00	3676.00
1367	AMEX	DRV	Wed, Feb 6, 2013	3702.00	3718.00	3636.00	3642.00
1366	AMEX	DRV	Tue, Feb 5, 2013	3612.00	3680.00	3602.00	3664.00
1365	AMEX	DRV	Fri, Feb 1, 2013	3668.00	3668.00	3588.00	3614.00
1364	AMEX	DRV	Thu, Jan 31, 2013	3634.00	3705.28	3634.00	3682.00
1363	AMEX	DRV	Wed, Jan 30, 2013	3540.00	3638.00	3540.00	3612.00
1362	AMEX	DRV	Tue, Jan 29, 2013	3550.00	3560.00	3526.00	3528.00
1361	AMEX	DRV	Mon, Jan 28, 2013	3562.00	3600.00	3528.20	3542.00
1360	AMEX	DRV	Fri, Jan 25, 2013	3615.60	3624.00	3572.00	3572.00
1359	AMEX	DRV	Thu, Jan 24, 2013	3650.00	3678.00	3618.00	3658.00
1358	AMEX	DRV	Wed, Jan 23, 2013	3660.00	3684.68	3648.00	3668.00
1357	AMEX	DRV	Tue, Jan 22, 2013	3728.00	3728.00	3660.00	3660.00
1356	AMEX	DRV	Fri, Jan 18, 2013	3762.00	3782.00	3716.00	3728.00
1355	AMEX	DRV	Thu, Jan 17, 2013	3788.00	3788.00	3750.00	3780.00
1354	AMEX	DRV	Wed, Jan 16, 2013	3814.00	3848.00	3806.00	3808.00
1353	AMEX	DRV	Tue, Jan 15, 2013	3858.00	3880.00	3782.00	3806.02
1352	AMEX	DRV	Mon, Jan 14, 2013	3880.00	3882.64	3848.00	3858.00
1351	AMEX	DRV	Fri, Jan 11, 2013	3886.00	3926.00	3870.00	3886.00
1350	AMEX	DRV	Thu, Jan 10, 2013	3830.00	3920.00	3830.00	3882.00
1349	AMEX	DRV	Wed, Jan 9, 2013	3900.00	3924.00	3876.00	3890.00
1348	AMEX	DRV	Tue, Jan 8, 2013	3902.00	3956.00	3892.00	3924.00
1347	AMEX	DRV	Mon, Jan 7, 2013	3934.00	3954.00	3894.76	3906.00
1346	AMEX	DRV	Fri, Jan 4, 2013	3970.00	3990.00	3924.00	3934.00
1345	AMEX	DRV	Thu, Jan 3, 2013	3982.00	4004.00	3930.00	3984.00
1344	AMEX	DRV	Wed, Jan 2, 2013	3912.00	4058.00	3912.00	3988.00
1343	AMEX	DRV	Mon, Dec 31, 2012	4288.00	4320.00	4136.00	4140.72
1342	AMEX	DRV	Fri, Dec 28, 2012	4232.00	4284.00	4154.02	4266.00
1341	AMEX	DRV	Thu, Dec 27, 2012	4220.00	4330.00	4173.60	4194.00
1340	AMEX	DRV	Wed, Dec 26, 2012	4236.00	4271.98	4174.00	4248.00
1339	AMEX	DRV	Mon, Dec 24, 2012	4170.00	4240.00	4142.00	4172.00
1338	AMEX	DRV	Fri, Dec 21, 2012	4320.00	4326.00	4160.00	4208.00
1337	AMEX	DRV	Thu, Dec 20, 2012	4342.00	4354.00	4174.00	4176.00
1336	AMEX	DRV	Wed, Dec 19, 2012	4278.00	4354.00	4274.00	4354.00
1335	AMEX	DRV	Tue, Dec 18, 2012	4422.00	4458.00	4336.00	4336.00
1334	AMEX	DRV	Mon, Dec 17, 2012	4482.00	4536.00	4466.00	4470.00
1333	AMEX	DRV	Fri, Dec 14, 2012	4528.00	4581.70	4518.00	4546.00
1332	AMEX	DRV	Thu, Dec 13, 2012	4448.00	4592.00	4446.00	4548.00
1331	AMEX	DRV	Wed, Dec 12, 2012	4356.00	4490.00	4356.00	4444.00
1330	AMEX	DRV	Tue, Dec 11, 2012	4416.00	4432.00	4370.00	4410.00
1329	AMEX	DRV	Mon, Dec 10, 2012	4438.00	4466.00	4380.00	4438.00
1328	AMEX	DRV	Fri, Dec 7, 2012	4460.00	4486.00	4438.00	4442.00
1327	AMEX	DRV	Thu, Dec 6, 2012	4512.00	4540.00	4484.00	4484.02
1326	AMEX	DRV	Wed, Dec 5, 2012	4570.00	4666.00	4564.00	4616.00
1325	AMEX	DRV	Tue, Dec 4, 2012	4574.00	4610.00	4500.00	4576.00
1324	AMEX	DRV	Mon, Dec 3, 2012	4622.00	4634.00	4520.00	4596.00
1323	AMEX	DRV	Fri, Nov 30, 2012	4708.00	4708.00	4578.00	4644.00
1322	AMEX	DRV	Thu, Nov 29, 2012	4690.00	4800.00	4664.00	4690.00
1321	AMEX	DRV	Wed, Nov 28, 2012	4772.00	4895.98	4740.00	4764.00
1320	AMEX	DRV	Tue, Nov 27, 2012	4788.00	4856.00	4615.76	4742.00
1319	AMEX	DRV	Mon, Nov 26, 2012	4694.00	4766.00	4574.00	4660.00
1318	AMEX	DRV	Fri, Nov 23, 2012	4750.00	4778.00	4680.00	4690.00
1317	AMEX	DRV	Wed, Nov 21, 2012	4772.00	4875.98	4738.00	4802.00
1316	AMEX	DRV	Tue, Nov 20, 2012	4858.00	4964.00	4782.00	4782.00
1315	AMEX	DRV	Mon, Nov 19, 2012	4918.00	4976.00	4846.00	4884.00
1314	AMEX	DRV	Fri, Nov 16, 2012	5156.00	5260.00	5052.00	5070.00
1313	AMEX	DRV	Thu, Nov 15, 2012	5088.00	5242.00	5008.00	5176.00
1312	AMEX	DRV	Wed, Nov 14, 2012	4774.00	5141.98	4774.00	5094.00
1311	AMEX	DRV	Tue, Nov 13, 2012	4840.00	4890.00	4740.30	4814.00
1310	AMEX	DRV	Mon, Nov 12, 2012	4766.00	4875.98	4754.00	4820.00
1309	AMEX	DRV	Fri, Nov 9, 2012	4780.00	4837.98	4682.00	4788.00
1308	AMEX	DRV	Thu, Nov 8, 2012	4594.00	4752.00	4594.00	4746.00
1307	AMEX	DRV	Wed, Nov 7, 2012	4598.00	4644.00	4538.00	4586.00
1306	AMEX	DRV	Tue, Nov 6, 2012	4530.00	4614.00	4506.00	4532.00
1305	AMEX	DRV	Mon, Nov 5, 2012	4510.00	4660.00	4492.00	4580.00
1304	AMEX	DRV	Fri, Nov 2, 2012	4518.00	4518.00	4408.00	4498.00
1303	AMEX	DRV	Thu, Nov 1, 2012	4662.00	4694.00	4540.00	4598.00
1302	AMEX	DRV	Wed, Oct 31, 2012	4736.00	4824.00	4646.00	4654.00
1301	AMEX	DRV	Fri, Oct 26, 2012	4696.00	4874.00	4682.00	4784.00
1300	AMEX	DRV	Thu, Oct 25, 2012	4564.00	4812.00	4512.00	4680.00
1299	AMEX	DRV	Wed, Oct 24, 2012	4598.00	4666.00	4556.00	4624.00
1298	AMEX	DRV	Tue, Oct 23, 2012	4610.00	4726.00	4576.00	4622.00
1297	AMEX	DRV	Mon, Oct 22, 2012	4438.00	4568.00	4426.00	4490.00
1296	AMEX	DRV	Fri, Oct 19, 2012	4316.00	4446.00	4278.00	4424.00
1295	AMEX	DRV	Thu, Oct 18, 2012	4470.00	4470.00	4328.00	4330.00
1294	AMEX	DRV	Wed, Oct 17, 2012	4492.00	4534.00	4435.98	4452.00
1293	AMEX	DRV	Tue, Oct 16, 2012	4454.00	4454.00	4398.00	4426.00
1292	AMEX	DRV	Mon, Oct 15, 2012	4578.00	4660.80	4494.00	4498.00
1291	AMEX	DRV	Fri, Oct 12, 2012	4545.98	4602.00	4482.00	4590.00
1290	AMEX	DRV	Thu, Oct 11, 2012	4493.98	4538.00	4438.00	4538.00
1289	AMEX	DRV	Wed, Oct 10, 2012	4584.00	4620.00	4509.20	4540.00
1288	AMEX	DRV	Tue, Oct 9, 2012	4552.00	4594.00	4478.80	4590.00
1287	AMEX	DRV	Mon, Oct 8, 2012	4584.00	4600.00	4538.00	4546.00
1286	AMEX	DRV	Fri, Oct 5, 2012	4504.00	4554.00	4444.00	4512.00
1285	AMEX	DRV	Thu, Oct 4, 2012	4434.00	4594.00	4434.00	4542.00
1284	AMEX	DRV	Wed, Oct 3, 2012	4542.00	4542.00	4411.20	4526.00
1283	AMEX	DRV	Tue, Oct 2, 2012	4616.00	4672.00	4560.00	4560.00
1282	AMEX	DRV	Mon, Oct 1, 2012	4532.00	4800.00	4494.00	4660.00
1281	AMEX	DRV	Fri, Sep 28, 2012	4572.00	4640.00	4500.00	4564.00
1280	AMEX	DRV	Thu, Sep 27, 2012	4574.00	4590.00	4450.00	4540.00
1279	AMEX	DRV	Wed, Sep 26, 2012	4602.00	4624.00	4518.00	4602.00
1278	AMEX	DRV	Tue, Sep 25, 2012	4378.00	4606.00	4352.00	4596.00
1277	AMEX	DRV	Mon, Sep 24, 2012	4420.00	4422.00	4308.00	4398.00
1276	AMEX	DRV	Fri, Sep 21, 2012	4336.00	4372.00	4314.02	4368.00
1275	AMEX	DRV	Thu, Sep 20, 2012	4240.00	4402.00	4240.00	4368.00
1274	AMEX	DRV	Wed, Sep 19, 2012	4084.00	4174.00	4084.00	4174.00
1273	AMEX	DRV	Tue, Sep 18, 2012	4040.00	4148.00	4028.00	4112.00
1272	AMEX	DRV	Mon, Sep 17, 2012	3970.00	4010.00	3916.00	3994.00
1271	AMEX	DRV	Fri, Sep 14, 2012	4006.00	4006.00	3886.00	3962.00
1270	AMEX	DRV	Thu, Sep 13, 2012	4192.00	4192.00	4012.96	4038.00
1269	AMEX	DRV	Wed, Sep 12, 2012	4206.00	4242.00	4172.00	4190.00
1268	AMEX	DRV	Tue, Sep 11, 2012	4260.00	4278.00	4208.00	4214.00
1267	AMEX	DRV	Mon, Sep 10, 2012	4170.00	4266.00	4170.00	4260.00
1266	AMEX	DRV	Fri, Sep 7, 2012	4136.00	4182.00	4120.00	4156.00
1265	AMEX	DRV	Thu, Sep 6, 2012	4214.00	4219.10	4162.00	4170.00
1264	AMEX	DRV	Wed, Sep 5, 2012	4240.00	4326.00	4238.00	4274.00
1263	AMEX	DRV	Tue, Sep 4, 2012	4370.00	4434.00	4244.00	4252.00
1262	AMEX	DRV	Fri, Aug 31, 2012	4334.00	4450.00	4318.00	4342.00
1261	AMEX	DRV	Thu, Aug 30, 2012	4410.00	4440.00	4376.00	4388.00
1260	AMEX	DRV	Wed, Aug 29, 2012	4352.00	4388.00	4336.00	4366.00
1259	AMEX	DRV	Tue, Aug 28, 2012	4434.00	4466.00	4350.00	4362.00
1258	AMEX	DRV	Mon, Aug 27, 2012	4408.00	4474.00	4376.00	4408.00
1257	AMEX	DRV	Fri, Aug 24, 2012	4508.00	4550.00	4416.00	4442.00
1256	AMEX	DRV	Thu, Aug 23, 2012	4468.00	4528.00	4448.00	4506.00
1255	AMEX	DRV	Wed, Aug 22, 2012	4487.78	4600.00	4452.00	4462.00
1254	AMEX	DRV	Tue, Aug 21, 2012	4426.00	4474.00	4410.00	4454.00
1253	AMEX	DRV	Mon, Aug 20, 2012	4450.00	4544.00	4430.02	4476.00
1252	AMEX	DRV	Fri, Aug 17, 2012	4446.00	4490.00	4428.00	4434.00
1251	AMEX	DRV	Thu, Aug 16, 2012	4556.00	4608.16	4448.00	4452.00
1250	AMEX	DRV	Wed, Aug 15, 2012	4618.00	4618.00	4518.00	4556.00
1249	AMEX	DRV	Tue, Aug 14, 2012	4542.00	4634.00	4540.00	4618.00
1248	AMEX	DRV	Mon, Aug 13, 2012	4592.00	4652.00	4550.00	4596.00
1247	AMEX	DRV	Fri, Aug 10, 2012	4628.00	4636.00	4570.00	4578.00
1246	AMEX	DRV	Thu, Aug 9, 2012	4556.00	4618.00	4494.00	4596.00
1245	AMEX	DRV	Wed, Aug 8, 2012	4490.00	4594.40	4484.00	4550.00
1244	AMEX	DRV	Tue, Aug 7, 2012	4276.00	4460.00	4274.00	4452.00
1243	AMEX	DRV	Mon, Aug 6, 2012	4242.00	4310.00	4226.00	4306.00
1242	AMEX	DRV	Fri, Aug 3, 2012	4304.00	4312.00	4240.00	4290.00
1241	AMEX	DRV	Thu, Aug 2, 2012	4520.00	4532.00	4396.00	4406.00
1240	AMEX	DRV	Wed, Aug 1, 2012	4308.00	4430.00	4232.00	4430.00
1239	AMEX	DRV	Tue, Jul 31, 2012	4344.00	4416.00	4332.00	4370.00
1238	AMEX	DRV	Mon, Jul 30, 2012	4394.00	4414.00	4308.00	4360.00
1237	AMEX	DRV	Fri, Jul 27, 2012	4464.00	4486.00	4318.00	4412.00
1236	AMEX	DRV	Thu, Jul 26, 2012	4504.00	4630.00	4440.00	4558.00
1235	AMEX	DRV	Wed, Jul 25, 2012	4608.00	4746.00	4592.00	4664.00
1234	AMEX	DRV	Tue, Jul 24, 2012	4604.00	4750.00	4562.00	4670.00
1233	AMEX	DRV	Mon, Jul 23, 2012	4676.00	4710.00	4584.04	4612.00
1232	AMEX	DRV	Fri, Jul 20, 2012	4506.00	4582.00	4484.00	4524.00
1231	AMEX	DRV	Thu, Jul 19, 2012	4282.00	4542.00	4280.00	4460.00
1230	AMEX	DRV	Wed, Jul 18, 2012	4302.00	4362.00	4242.00	4316.00
1229	AMEX	DRV	Tue, Jul 17, 2012	4304.00	4420.00	4206.00	4244.00
1228	AMEX	DRV	Mon, Jul 16, 2012	4432.00	4442.00	4336.00	4368.00
1227	AMEX	DRV	Fri, Jul 13, 2012	4518.00	4528.00	4384.00	4404.00
1226	AMEX	DRV	Thu, Jul 12, 2012	4668.00	4746.00	4498.00	4562.00
1225	AMEX	DRV	Wed, Jul 11, 2012	4640.00	4698.00	4584.00	4608.00
1224	AMEX	DRV	Tue, Jul 10, 2012	4430.00	4698.00	4414.00	4628.00
1223	AMEX	DRV	Mon, Jul 9, 2012	4510.00	4560.00	4470.00	4478.00
1222	AMEX	DRV	Fri, Jul 6, 2012	4616.00	4646.00	4476.00	4498.00
1221	AMEX	DRV	Thu, Jul 5, 2012	4486.00	4560.00	4424.00	4528.00
1220	AMEX	DRV	Tue, Jul 3, 2012	4508.00	4540.00	4422.00	4466.00
1219	AMEX	DRV	Mon, Jul 2, 2012	4602.00	4694.00	4530.00	4530.00
1218	AMEX	DRV	Fri, Jun 29, 2012	4838.00	4864.00	4672.00	4688.00
1217	AMEX	DRV	Thu, Jun 28, 2012	5310.00	5380.00	5078.00	5080.00
1216	AMEX	DRV	Wed, Jun 27, 2012	5252.00	5328.00	5214.00	5242.00
1215	AMEX	DRV	Tue, Jun 26, 2012	5318.00	5420.00	5230.00	5308.00
1214	AMEX	DRV	Mon, Jun 25, 2012	5470.00	5482.00	5328.00	5366.00
1213	AMEX	DRV	Fri, Jun 22, 2012	5226.00	5390.00	5186.00	5298.00
1212	AMEX	DRV	Thu, Jun 21, 2012	5022.00	5310.00	5002.00	5288.00
1211	AMEX	DRV	Wed, Jun 20, 2012	5028.00	5134.00	4976.00	5040.00
1210	AMEX	DRV	Tue, Jun 19, 2012	5048.00	5156.00	4942.00	5042.00
1209	AMEX	DRV	Mon, Jun 18, 2012	5298.00	5314.00	5020.00	5112.80
1208	AMEX	DRV	Fri, Jun 15, 2012	5294.00	5364.00	5212.00	5232.00
1207	AMEX	DRV	Thu, Jun 14, 2012	5540.00	5564.00	5270.00	5328.00
1206	AMEX	DRV	Wed, Jun 13, 2012	5544.00	5640.00	5380.00	5584.00
1205	AMEX	DRV	Tue, Jun 12, 2012	5590.00	5734.00	5486.00	5496.00
1204	AMEX	DRV	Mon, Jun 11, 2012	5160.00	5670.00	5146.02	5660.00
1203	AMEX	DRV	Fri, Jun 8, 2012	5560.00	5569.00	5300.20	5300.20
1202	AMEX	DRV	Thu, Jun 7, 2012	5268.00	5558.00	5248.00	5520.00
1201	AMEX	DRV	Wed, Jun 6, 2012	5710.00	5760.00	5430.00	5432.00
1200	AMEX	DRV	Tue, Jun 5, 2012	6238.00	6260.00	5778.00	5816.00
1199	AMEX	DRV	Mon, Jun 4, 2012	6062.00	6318.00	6016.00	6182.00
1198	AMEX	DRV	Fri, Jun 1, 2012	5930.00	6102.00	5864.00	6086.00
1197	AMEX	DRV	Thu, May 31, 2012	5772.00	5928.00	5516.00	5664.00
1196	AMEX	DRV	Wed, May 30, 2012	5522.00	5786.00	5510.00	5786.00
1195	AMEX	DRV	Tue, May 29, 2012	5524.00	5580.00	5392.00	5402.00
1194	AMEX	DRV	Fri, May 25, 2012	5584.00	5696.00	5516.00	5648.00
1193	AMEX	DRV	Thu, May 24, 2012	5630.00	5768.00	5500.00	5580.00
1192	AMEX	DRV	Wed, May 23, 2012	5816.00	5948.00	5618.00	5644.00
1191	AMEX	DRV	Tue, May 22, 2012	5650.00	5764.00	5582.00	5704.00
1190	AMEX	DRV	Mon, May 21, 2012	6066.00	6101.98	5680.00	5718.00
1189	AMEX	DRV	Fri, May 18, 2012	5840.00	6164.00	5755.80	6112.00
1188	AMEX	DRV	Thu, May 17, 2012	5424.00	5898.00	5424.00	5898.00
1187	AMEX	DRV	Wed, May 16, 2012	5190.00	5448.00	5182.00	5428.00
1186	AMEX	DRV	Tue, May 15, 2012	5166.00	5297.20	5158.00	5244.00
1185	AMEX	DRV	Mon, May 14, 2012	5148.00	5176.00	5030.00	5166.00
1184	AMEX	DRV	Fri, May 11, 2012	5082.00	5126.00	4928.00	4990.00
1183	AMEX	DRV	Thu, May 10, 2012	4941.00	5108.00	4930.00	5026.00
1182	AMEX	DRV	Wed, May 9, 2012	5102.00	5148.00	4924.00	5028.00
1181	AMEX	DRV	Tue, May 8, 2012	5034.00	5120.00	4970.00	4978.00
1180	AMEX	DRV	Mon, May 7, 2012	5140.00	5140.00	4926.00	4958.00
1179	AMEX	DRV	Fri, May 4, 2012	5006.00	5112.00	4986.00	5060.00
1178	AMEX	DRV	Thu, May 3, 2012	4848.00	4944.00	4814.28	4938.00
1177	AMEX	DRV	Wed, May 2, 2012	4944.00	5016.00	4854.00	4870.00
1176	AMEX	DRV	Tue, May 1, 2012	5026.00	5026.00	4744.00	4860.00
1175	AMEX	DRV	Mon, Apr 30, 2012	5024.00	5126.00	4996.00	5016.00
1174	AMEX	DRV	Fri, Apr 27, 2012	5042.00	5132.00	4964.00	5000.00
1173	AMEX	DRV	Thu, Apr 26, 2012	5172.00	5214.00	5058.00	5088.00
1172	AMEX	DRV	Wed, Apr 25, 2012	5212.00	5242.00	5130.00	5140.00
1171	AMEX	DRV	Tue, Apr 24, 2012	5520.00	5530.20	5312.00	5316.00
1170	AMEX	DRV	Mon, Apr 23, 2012	5528.00	5676.00	5518.00	5570.00
1169	AMEX	DRV	Fri, Apr 20, 2012	5540.00	5544.00	5336.32	5396.00
1168	AMEX	DRV	Thu, Apr 19, 2012	5604.00	5686.00	5510.00	5606.00
1167	AMEX	DRV	Wed, Apr 18, 2012	5552.00	5608.00	5502.00	5604.00
1166	AMEX	DRV	Tue, Apr 17, 2012	5516.00	5664.00	5426.00	5496.00
1165	AMEX	DRV	Mon, Apr 16, 2012	5808.00	5820.00	5538.02	5648.00
1164	AMEX	DRV	Fri, Apr 13, 2012	5846.00	5938.00	5792.00	5898.30
1163	AMEX	DRV	Thu, Apr 12, 2012	6090.00	6090.00	5814.00	5814.00
1162	AMEX	DRV	Wed, Apr 11, 2012	6144.00	6222.00	6062.00	6062.00
1161	AMEX	DRV	Tue, Apr 10, 2012	5936.00	6326.00	5886.00	6306.00
1160	AMEX	DRV	Mon, Apr 9, 2012	5976.00	6038.00	5852.00	5934.00
1159	AMEX	DRV	Thu, Apr 5, 2012	5750.02	5809.98	5670.00	5758.00
1158	AMEX	DRV	Wed, Apr 4, 2012	5648.00	5754.00	5604.00	5682.02
1157	AMEX	DRV	Tue, Apr 3, 2012	5470.00	5566.00	5422.02	5512.00
1156	AMEX	DRV	Mon, Apr 2, 2012	5560.00	5600.00	5431.72	5450.00
1155	AMEX	DRV	Fri, Mar 30, 2012	5646.00	5658.00	5518.00	5552.00
1154	AMEX	DRV	Thu, Mar 29, 2012	5804.00	5912.00	5690.00	5714.00
1153	AMEX	DRV	Wed, Mar 28, 2012	5680.00	5878.00	5680.00	5728.00
1152	AMEX	DRV	Tue, Mar 27, 2012	5692.00	5718.00	5582.00	5684.00
1151	AMEX	DRV	Mon, Mar 26, 2012	5720.00	5798.00	5648.00	5698.00
1150	AMEX	DRV	Fri, Mar 23, 2012	6004.00	6056.00	5804.18	5886.00
1149	AMEX	DRV	Thu, Mar 22, 2012	5880.00	6102.00	5880.00	5998.00
1148	AMEX	DRV	Wed, Mar 21, 2012	5754.00	5774.00	5698.00	5772.00
1147	AMEX	DRV	Tue, Mar 20, 2012	5800.00	5818.00	5682.00	5740.00
1146	AMEX	DRV	Mon, Mar 19, 2012	5844.00	5906.00	5632.00	5712.00
1145	AMEX	DRV	Fri, Mar 16, 2012	5918.00	5946.00	5832.20	5850.00
1144	AMEX	DRV	Thu, Mar 15, 2012	5900.00	6019.80	5896.00	5956.00
1143	AMEX	DRV	Wed, Mar 14, 2012	5876.00	6026.00	5814.00	5936.00
1142	AMEX	DRV	Tue, Mar 13, 2012	6150.00	6192.00	5848.00	5890.00
1141	AMEX	DRV	Mon, Mar 12, 2012	6386.00	6390.00	6208.00	6278.00
1140	AMEX	DRV	Fri, Mar 9, 2012	6476.00	6526.00	6336.00	6404.00
1139	AMEX	DRV	Thu, Mar 8, 2012	6362.00	6554.00	6334.00	6490.00
1138	AMEX	DRV	Wed, Mar 7, 2012	6424.00	6638.00	6396.00	6408.00
1137	AMEX	DRV	Tue, Mar 6, 2012	6482.00	6546.00	6324.00	6512.00
1136	AMEX	DRV	Mon, Mar 5, 2012	6498.00	6544.00	6262.00	6268.00
1135	AMEX	DRV	Fri, Mar 2, 2012	6438.00	6518.00	6358.00	6454.00
1134	AMEX	DRV	Thu, Mar 1, 2012	6514.00	6514.00	6378.00	6428.00
1133	AMEX	DRV	Wed, Feb 29, 2012	6440.00	6568.00	6326.00	6544.00
1132	AMEX	DRV	Tue, Feb 28, 2012	6320.00	6524.00	6270.00	6478.00
1131	AMEX	DRV	Mon, Feb 27, 2012	6454.00	6592.00	6294.00	6346.00
1130	AMEX	DRV	Fri, Feb 24, 2012	6302.00	6448.00	6268.00	6334.00
1129	AMEX	DRV	Thu, Feb 23, 2012	6628.00	6634.00	6340.00	6350.00
1128	AMEX	DRV	Wed, Feb 22, 2012	6492.00	6628.00	6382.00	6616.00
1127	AMEX	DRV	Tue, Feb 21, 2012	6130.00	6516.00	6130.00	6442.00
1126	AMEX	DRV	Fri, Feb 17, 2012	6158.00	6284.00	6128.00	6160.00
1125	AMEX	DRV	Thu, Feb 16, 2012	6388.00	6388.00	6134.00	6176.00
1124	AMEX	DRV	Wed, Feb 15, 2012	6230.00	6432.00	6208.00	6364.00
1123	AMEX	DRV	Tue, Feb 14, 2012	6088.00	6374.00	6080.00	6274.00
1122	AMEX	DRV	Mon, Feb 13, 2012	6166.00	6182.00	6036.00	6072.00
1121	AMEX	DRV	Fri, Feb 10, 2012	6266.00	6328.00	6160.00	6286.00
1120	AMEX	DRV	Thu, Feb 9, 2012	5954.00	6206.00	5920.00	6116.00
1119	AMEX	DRV	Wed, Feb 8, 2012	5992.00	6102.00	5898.00	5972.00
1118	AMEX	DRV	Tue, Feb 7, 2012	5980.00	6040.00	5944.00	5996.00
1117	AMEX	DRV	Mon, Feb 6, 2012	5998.00	6060.00	5912.00	5978.00
1116	AMEX	DRV	Fri, Feb 3, 2012	5970.00	6074.12	5908.00	5916.00
1115	AMEX	DRV	Thu, Feb 2, 2012	6192.00	6268.00	6164.00	6166.00
1114	AMEX	DRV	Wed, Feb 1, 2012	6262.00	6322.00	6182.00	6208.00
1113	AMEX	DRV	Tue, Jan 31, 2012	6386.00	6525.00	6356.00	6400.00
1112	AMEX	DRV	Mon, Jan 30, 2012	6490.00	6589.04	6450.00	6510.00
1111	AMEX	DRV	Fri, Jan 27, 2012	6430.00	6516.00	6298.60	6342.00
1110	AMEX	DRV	Thu, Jan 26, 2012	6424.00	6458.00	6284.00	6382.00
1109	AMEX	DRV	Wed, Jan 25, 2012	6804.00	6854.00	6488.00	6520.00
1108	AMEX	DRV	Tue, Jan 24, 2012	7016.00	7054.00	6768.00	6780.00
1107	AMEX	DRV	Mon, Jan 23, 2012	7020.00	7062.00	6844.00	6932.00
1106	AMEX	DRV	Fri, Jan 20, 2012	7144.00	7268.00	7008.00	7008.00
1105	AMEX	DRV	Thu, Jan 19, 2012	7190.00	7266.00	7082.00	7146.00
1104	AMEX	DRV	Wed, Jan 18, 2012	7414.00	7429.60	7175.00	7252.00
1103	AMEX	DRV	Tue, Jan 17, 2012	7402.00	7498.00	7250.00	7410.00
1102	AMEX	DRV	Fri, Jan 13, 2012	7810.00	7880.00	7598.00	7598.00
1101	AMEX	DRV	Thu, Jan 12, 2012	7510.00	7782.00	7442.28	7644.00
1100	AMEX	DRV	Wed, Jan 11, 2012	7680.00	7752.00	7446.00	7474.00
1099	AMEX	DRV	Tue, Jan 10, 2012	7662.00	7662.00	7494.00	7616.00
1098	AMEX	DRV	Mon, Jan 9, 2012	7788.00	7970.00	7754.00	7908.00
1097	AMEX	DRV	Fri, Jan 6, 2012	7672.00	7942.00	7632.80	7828.00
1096	AMEX	DRV	Thu, Jan 5, 2012	7998.00	8176.00	7710.00	7744.00
1095	AMEX	DRV	Wed, Jan 4, 2012	7750.00	8050.00	7720.00	7966.00
1094	AMEX	DRV	Tue, Jan 3, 2012	7398.00	7792.00	7130.00	7622.00
1093	AMEX	DRV	Fri, Dec 30, 2011	7738.00	7800.00	7522.00	7772.00
1092	AMEX	DRV	Thu, Dec 29, 2011	7850.00	7898.00	7642.00	7720.00
1091	AMEX	DRV	Wed, Dec 28, 2011	7588.00	7919.88	7566.00	7904.00
1090	AMEX	DRV	Tue, Dec 27, 2011	7806.00	7890.00	7472.78	7628.00
1089	AMEX	DRV	Fri, Dec 23, 2011	7720.00	7903.40	7716.00	7750.00
1088	AMEX	DRV	Thu, Dec 22, 2011	8116.00	8152.00	7716.00	7848.00
1087	AMEX	DRV	Wed, Dec 21, 2011	8224.00	8396.00	8114.00	8174.00
1086	AMEX	DRV	Tue, Dec 20, 2011	8676.00	8718.00	8164.00	8214.00
1085	AMEX	DRV	Mon, Dec 19, 2011	8740.00	9084.00	8652.00	9042.00
1084	AMEX	DRV	Fri, Dec 16, 2011	8934.00	9000.00	8564.00	8792.00
1083	AMEX	DRV	Thu, Dec 15, 2011	9262.00	9390.00	8978.00	9118.00
1082	AMEX	DRV	Wed, Dec 14, 2011	9904.00	9918.00	9260.00	9560.00
1081	AMEX	DRV	Tue, Dec 13, 2011	9244.00	9884.00	9030.00	9736.00
1080	AMEX	DRV	Mon, Dec 12, 2011	9222.00	9636.00	9188.00	9444.00
1079	AMEX	DRV	Fri, Dec 9, 2011	9394.00	9458.00	8800.00	8972.00
1078	AMEX	DRV	Thu, Dec 8, 2011	9100.00	9620.00	9020.00	9560.00
1077	AMEX	DRV	Wed, Dec 7, 2011	9286.00	9546.00	8874.00	8952.00
1076	AMEX	DRV	Tue, Dec 6, 2011	9320.00	9460.00	9106.00	9248.00
1075	AMEX	DRV	Mon, Dec 5, 2011	8998.00	9414.00	8910.00	9230.00
1074	AMEX	DRV	Fri, Dec 2, 2011	9260.00	9488.00	8982.00	9460.00
1073	AMEX	DRV	Thu, Dec 1, 2011	9284.00	9708.00	9258.00	9510.00
1072	AMEX	DRV	Wed, Nov 30, 2011	9874.00	9944.00	9188.00	9228.00
1071	AMEX	DRV	Tue, Nov 29, 2011	10506.00	10926.00	10506.00	10752.00
1070	AMEX	DRV	Mon, Nov 28, 2011	10402.00	10968.00	10246.00	10676.00
1069	AMEX	DRV	Fri, Nov 25, 2011	11770.00	11772.00	10829.48	11462.00
1068	AMEX	DRV	Wed, Nov 23, 2011	10934.00	11650.00	10934.00	11640.00
1067	AMEX	DRV	Tue, Nov 22, 2011	10600.00	10868.00	10356.00	10654.00
1066	AMEX	DRV	Mon, Nov 21, 2011	10236.00	10690.00	10220.00	10550.00
1065	AMEX	DRV	Fri, Nov 18, 2011	9788.00	10126.00	9732.20	9762.00
1064	AMEX	DRV	Thu, Nov 17, 2011	9520.00	10148.00	9472.00	10024.00
1063	AMEX	DRV	Wed, Nov 16, 2011	9402.00	9528.00	9046.00	9472.00
1062	AMEX	DRV	Tue, Nov 15, 2011	9556.00	9680.00	8998.00	9184.00
1061	AMEX	DRV	Mon, Nov 14, 2011	9092.00	9595.84	9050.00	9468.00
1060	AMEX	DRV	Fri, Nov 11, 2011	9336.00	9528.00	8848.00	8888.00
1059	AMEX	DRV	Thu, Nov 10, 2011	9360.00	9892.00	9264.44	9676.00
1058	AMEX	DRV	Wed, Nov 9, 2011	9210.00	9775.00	8992.20	9720.00
1057	AMEX	DRV	Tue, Nov 8, 2011	8700.00	9320.00	8510.00	8540.00
1056	AMEX	DRV	Mon, Nov 7, 2011	8950.00	9260.00	8570.00	8870.00
1055	AMEX	DRV	Fri, Nov 4, 2011	8960.00	9330.00	8840.00	8920.00
1054	AMEX	DRV	Thu, Nov 3, 2011	8760.00	9480.00	8620.00	8710.00
1053	AMEX	DRV	Wed, Nov 2, 2011	9250.00	9600.00	8820.00	9030.00
1052	AMEX	DRV	Tue, Nov 1, 2011	9520.00	9760.00	9070.00	9700.00
1051	AMEX	DRV	Mon, Oct 31, 2011	8850.00	9020.00	8460.00	8770.00
1050	AMEX	DRV	Fri, Oct 28, 2011	8800.00	8820.00	8500.00	8534.00
1049	AMEX	DRV	Thu, Oct 27, 2011	9120.00	9400.00	8340.00	8880.00
1048	AMEX	DRV	Wed, Oct 26, 2011	9900.00	10490.00	9840.00	9970.00
1047	AMEX	DRV	Tue, Oct 25, 2011	10020.00	10360.00	9950.00	10260.00
1046	AMEX	DRV	Mon, Oct 24, 2011	10590.00	10620.00	9710.00	9750.00
1045	AMEX	DRV	Fri, Oct 21, 2011	11320.00	11380.00	10530.00	10580.00
1044	AMEX	DRV	Thu, Oct 20, 2011	11720.00	12580.00	11680.00	11720.00
1043	AMEX	DRV	Wed, Oct 19, 2011	11620.00	12059.90	11320.00	11930.00
1042	AMEX	DRV	Tue, Oct 18, 2011	12910.00	13000.00	11360.00	11580.00
1041	AMEX	DRV	Mon, Oct 17, 2011	12320.00	13060.00	12320.00	12950.00
1040	AMEX	DRV	Fri, Oct 14, 2011	12590.00	12699.90	11950.00	12100.00
1039	AMEX	DRV	Thu, Oct 13, 2011	13020.00	13750.00	12720.00	13050.00
1038	AMEX	DRV	Wed, Oct 12, 2011	13070.00	13460.00	12170.00	12740.00
1037	AMEX	DRV	Tue, Oct 11, 2011	13110.00	13640.00	12830.00	13470.00
1036	AMEX	DRV	Mon, Oct 10, 2011	14190.00	14190.00	12950.00	12960.00
1035	AMEX	DRV	Fri, Oct 7, 2011	13620.00	15060.00	13419.50	14980.00
1034	AMEX	DRV	Thu, Oct 6, 2011	15110.00	15568.00	13740.00	13800.00
1033	AMEX	DRV	Wed, Oct 5, 2011	14480.00	16865.20	14480.00	15010.00
1032	AMEX	DRV	Tue, Oct 4, 2011	17410.00	18130.00	14490.00	14560.00
1031	AMEX	DRV	Mon, Oct 3, 2011	14980.00	16780.00	14280.00	16710.00
1030	AMEX	DRV	Fri, Sep 30, 2011	14260.00	14670.00	13530.00	14650.00
1029	AMEX	DRV	Thu, Sep 29, 2011	13590.00	14220.10	13330.00	13530.00
1028	AMEX	DRV	Wed, Sep 28, 2011	13100.00	14330.00	12900.00	14320.00
1027	AMEX	DRV	Tue, Sep 27, 2011	12890.00	13450.00	12500.00	13240.00
1026	AMEX	DRV	Mon, Sep 26, 2011	13930.00	14580.00	13570.00	13640.00
1025	AMEX	DRV	Fri, Sep 23, 2011	14740.00	15050.00	14090.00	14270.00
1024	AMEX	DRV	Thu, Sep 22, 2011	14890.00	15238.00	13910.00	14600.00
1023	AMEX	DRV	Wed, Sep 21, 2011	11760.00	13640.00	11690.00	13630.00
1022	AMEX	DRV	Tue, Sep 20, 2011	11700.00	11870.00	11288.40	11780.00
1021	AMEX	DRV	Mon, Sep 19, 2011	11660.00	11820.00	11430.00	11730.00
1020	AMEX	DRV	Fri, Sep 16, 2011	11300.00	11760.00	11010.00	11020.00
1019	AMEX	DRV	Thu, Sep 15, 2011	11650.00	11860.00	11340.00	11340.00
1018	AMEX	DRV	Wed, Sep 14, 2011	12020.00	12629.90	11680.00	11940.00
1017	AMEX	DRV	Tue, Sep 13, 2011	12030.00	12600.00	11990.00	12150.00
1016	AMEX	DRV	Mon, Sep 12, 2011	13000.00	13089.00	12240.00	12240.00
1015	AMEX	DRV	Fri, Sep 9, 2011	11610.00	12700.00	11480.00	12390.00
1014	AMEX	DRV	Thu, Sep 8, 2011	11320.00	11480.00	10900.00	11340.00
1013	AMEX	DRV	Wed, Sep 7, 2011	11970.00	12450.00	11050.00	11060.00
1012	AMEX	DRV	Tue, Sep 6, 2011	13370.00	13550.00	12350.00	12500.00
1011	AMEX	DRV	Fri, Sep 2, 2011	12200.00	12450.00	11730.00	12380.00
1010	AMEX	DRV	Thu, Sep 1, 2011	11060.00	11680.00	10850.00	11540.00
1009	AMEX	DRV	Wed, Aug 31, 2011	11160.00	11540.00	10900.00	11060.00
1008	AMEX	DRV	Tue, Aug 30, 2011	11669.90	12160.00	11200.00	11430.00
1007	AMEX	DRV	Mon, Aug 29, 2011	12340.00	12390.00	11520.00	11560.00
1006	AMEX	DRV	Fri, Aug 26, 2011	13750.00	14510.00	12720.00	12850.00
1005	AMEX	DRV	Thu, Aug 25, 2011	12470.00	13760.00	12000.00	13340.00
1004	AMEX	DRV	Wed, Aug 24, 2011	13170.00	13630.00	12520.00	12650.00
1003	AMEX	DRV	Tue, Aug 23, 2011	13960.00	14470.00	13140.00	13170.00
1002	AMEX	DRV	Mon, Aug 22, 2011	13380.00	14850.00	13250.00	14279.90
1001	AMEX	DRV	Fri, Aug 19, 2011	14330.00	14400.00	13170.10	14310.00
1000	AMEX	DRV	Thu, Aug 18, 2011	13180.00	13916.00	12780.00	13540.00
999	AMEX	DRV	Wed, Aug 17, 2011	11890.00	12280.00	11480.00	11930.00
998	AMEX	DRV	Tue, Aug 16, 2011	12360.00	12660.00	11820.00	12040.00
997	AMEX	DRV	Mon, Aug 15, 2011	13080.00	13250.00	11920.00	11930.00
996	AMEX	DRV	Fri, Aug 12, 2011	12830.00	13650.00	12510.00	13430.00
995	AMEX	DRV	Thu, Aug 11, 2011	15710.00	15890.00	12500.00	13400.00
994	AMEX	DRV	Wed, Aug 10, 2011	15900.00	16260.00	13780.00	15870.00
993	AMEX	DRV	Tue, Aug 9, 2011	19860.00	20630.00	14810.00	14820.00
992	AMEX	DRV	Mon, Aug 8, 2011	17800.00	20850.00	17520.00	20820.00
991	AMEX	DRV	Fri, Aug 5, 2011	14890.00	17180.00	14750.00	16490.00
990	AMEX	DRV	Thu, Aug 4, 2011	13860.00	15480.00	13720.00	15460.00
989	AMEX	DRV	Wed, Aug 3, 2011	13100.00	14410.00	13075.60	13390.00
988	AMEX	DRV	Tue, Aug 2, 2011	12190.00	13135.90	11990.00	13110.00
987	AMEX	DRV	Mon, Aug 1, 2011	11170.00	12210.00	10970.00	11980.00
986	AMEX	DRV	Fri, Jul 29, 2011	11800.00	12020.00	11370.00	11430.00
985	AMEX	DRV	Thu, Jul 28, 2011	11430.00	11787.20	11100.00	11460.00
984	AMEX	DRV	Wed, Jul 27, 2011	10740.00	11500.00	10740.00	11480.00
983	AMEX	DRV	Tue, Jul 26, 2011	10620.00	10850.00	10460.00	10600.00
982	AMEX	DRV	Mon, Jul 25, 2011	10680.00	10790.50	10471.00	10660.00
981	AMEX	DRV	Fri, Jul 22, 2011	10500.00	10600.00	10300.00	10350.00
980	AMEX	DRV	Thu, Jul 21, 2011	10610.00	10650.00	10350.00	10530.00
979	AMEX	DRV	Wed, Jul 20, 2011	10910.00	11090.00	10745.00	10780.00
978	AMEX	DRV	Tue, Jul 19, 2011	11400.00	11510.00	11010.00	11010.00
977	AMEX	DRV	Mon, Jul 18, 2011	11531.00	11890.00	11411.50	11620.00
976	AMEX	DRV	Fri, Jul 15, 2011	11610.00	11840.00	11350.00	11360.00
975	AMEX	DRV	Thu, Jul 14, 2011	11300.00	11910.00	11300.00	11790.00
974	AMEX	DRV	Wed, Jul 13, 2011	11000.00	11470.00	10970.00	11450.00
973	AMEX	DRV	Tue, Jul 12, 2011	11380.00	11400.00	10649.60	11140.00
972	AMEX	DRV	Mon, Jul 11, 2011	11130.00	11310.00	10970.00	11260.00
971	AMEX	DRV	Fri, Jul 8, 2011	11010.00	11080.00	10660.00	10670.00
970	AMEX	DRV	Thu, Jul 7, 2011	10770.00	10850.00	10569.50	10620.00
969	AMEX	DRV	Wed, Jul 6, 2011	11410.00	11460.00	11020.00	11030.00
968	AMEX	DRV	Tue, Jul 5, 2011	11480.00	11730.00	11220.00	11300.00
967	AMEX	DRV	Fri, Jul 1, 2011	12230.00	12230.00	11488.50	11580.00
966	AMEX	DRV	Thu, Jun 30, 2011	12240.00	12390.00	12040.00	12260.00
965	AMEX	DRV	Wed, Jun 29, 2011	12590.00	12700.00	12230.00	12300.00
964	AMEX	DRV	Tue, Jun 28, 2011	12950.00	13160.00	12680.00	12710.00
963	AMEX	DRV	Mon, Jun 27, 2011	13200.00	13240.00	12880.00	13020.00
962	AMEX	DRV	Fri, Jun 24, 2011	13170.00	13450.00	12890.00	13210.00
961	AMEX	DRV	Thu, Jun 23, 2011	12990.00	13570.00	12950.00	13220.00
960	AMEX	DRV	Wed, Jun 22, 2011	12460.00	12490.00	12110.00	12470.00
959	AMEX	DRV	Tue, Jun 21, 2011	12420.00	12661.00	12310.00	12360.00
958	AMEX	DRV	Mon, Jun 20, 2011	13280.00	13280.00	12569.90	12650.00
957	AMEX	DRV	Fri, Jun 17, 2011	13080.00	13510.00	13030.00	13110.00
956	AMEX	DRV	Thu, Jun 16, 2011	13850.00	14126.70	13330.00	13520.00
955	AMEX	DRV	Wed, Jun 15, 2011	13590.00	14150.00	13350.00	13870.00
954	AMEX	DRV	Tue, Jun 14, 2011	13480.00	13560.00	13130.00	13220.00
953	AMEX	DRV	Mon, Jun 13, 2011	13930.00	14110.00	13550.00	13850.00
952	AMEX	DRV	Fri, Jun 10, 2011	13190.00	14080.00	13159.20	14029.00
951	AMEX	DRV	Thu, Jun 9, 2011	12530.00	13210.10	12530.00	13040.00
950	AMEX	DRV	Wed, Jun 8, 2011	12690.00	12720.00	12290.00	12630.00
949	AMEX	DRV	Tue, Jun 7, 2011	12720.00	12820.00	12190.00	12510.00
948	AMEX	DRV	Mon, Jun 6, 2011	12480.00	12950.00	12330.00	12950.00
947	AMEX	DRV	Fri, Jun 3, 2011	12900.00	13000.00	12233.60	12420.00
946	AMEX	DRV	Thu, Jun 2, 2011	12230.00	12610.00	11960.00	12550.00
945	AMEX	DRV	Wed, Jun 1, 2011	11420.00	12340.00	11390.00	12300.00
944	AMEX	DRV	Tue, May 31, 2011	11660.00	11750.00	11300.00	11300.00
943	AMEX	DRV	Fri, May 27, 2011	12030.00	12140.00	11850.00	11910.00
942	AMEX	DRV	Thu, May 26, 2011	12640.00	12770.00	11990.80	12070.00
941	AMEX	DRV	Wed, May 25, 2011	12930.00	13118.00	12419.90	12610.00
940	AMEX	DRV	Tue, May 24, 2011	12810.00	12930.00	12640.00	12790.00
939	AMEX	DRV	Mon, May 23, 2011	12950.00	13000.00	12710.00	12920.00
938	AMEX	DRV	Fri, May 20, 2011	244800.00	251000.00	242400.00	250600.00
937	AMEX	DRV	Thu, May 19, 2011	242000.00	247400.00	238800.00	242000.00
936	AMEX	DRV	Wed, May 18, 2011	250200.00	255200.00	244200.00	244600.00
935	AMEX	DRV	Tue, May 17, 2011	255400.00	257000.00	250200.00	252020.00
934	AMEX	DRV	Mon, May 16, 2011	254400.00	256800.00	247000.00	251800.00
933	AMEX	DRV	Fri, May 13, 2011	244400.00	254600.00	244400.00	253200.00
932	AMEX	DRV	Thu, May 12, 2011	248600.00	254600.00	244066.00	246000.00
931	AMEX	DRV	Wed, May 11, 2011	239400.00	248800.00	239400.00	246600.00
930	AMEX	DRV	Tue, May 10, 2011	248000.00	248800.00	238192.00	238200.00
929	AMEX	DRV	Mon, May 9, 2011	255800.00	257800.00	249400.00	251000.00
928	AMEX	DRV	Fri, May 6, 2011	243200.00	257000.00	241200.00	254400.00
927	AMEX	DRV	Thu, May 5, 2011	252600.00	254400.00	243180.00	249000.00
926	AMEX	DRV	Wed, May 4, 2011	244000.00	251400.00	242800.00	247800.00
925	AMEX	DRV	Tue, May 3, 2011	240000.00	252000.00	235000.00	244000.00
924	AMEX	DRV	Mon, May 2, 2011	235600.00	243766.00	233000.00	238400.00
923	AMEX	DRV	Fri, Apr 29, 2011	233800.00	247200.00	233200.00	236200.00
922	AMEX	DRV	Thu, Apr 28, 2011	244600.00	244600.00	232600.00	235000.00
921	AMEX	DRV	Wed, Apr 27, 2011	249400.00	251000.00	244130.00	244800.00
920	AMEX	DRV	Tue, Apr 26, 2011	256200.00	258600.00	247636.00	250400.00
919	AMEX	DRV	Mon, Apr 25, 2011	262400.00	264400.00	254400.00	257200.00
918	AMEX	DRV	Thu, Apr 21, 2011	265600.00	271200.00	261800.00	262600.00
917	AMEX	DRV	Wed, Apr 20, 2011	270400.00	275800.00	266800.00	268000.00
916	AMEX	DRV	Tue, Apr 19, 2011	282600.00	283200.00	276000.00	277000.00
915	AMEX	DRV	Mon, Apr 18, 2011	283200.00	289600.00	283200.00	284400.00
914	AMEX	DRV	Fri, Apr 15, 2011	287400.00	287400.00	276600.00	276600.00
913	AMEX	DRV	Thu, Apr 14, 2011	305400.00	305400.00	286200.00	287200.00
912	AMEX	DRV	Wed, Apr 13, 2011	297000.00	302800.00	294600.00	301000.00
911	AMEX	DRV	Tue, Apr 12, 2011	302200.00	302400.00	295800.00	299800.00
910	AMEX	DRV	Mon, Apr 11, 2011	297200.00	301200.00	291000.00	298800.00
909	AMEX	DRV	Fri, Apr 8, 2011	290200.00	301798.00	286400.00	298600.00
908	AMEX	DRV	Thu, Apr 7, 2011	285200.00	296600.00	283400.00	293002.00
907	AMEX	DRV	Wed, Apr 6, 2011	280200.00	285800.00	280200.00	283800.00
906	AMEX	DRV	Tue, Apr 5, 2011	285400.00	286440.00	280400.00	284000.00
905	AMEX	DRV	Mon, Apr 4, 2011	282200.00	286600.00	281200.00	284800.00
904	AMEX	DRV	Fri, Apr 1, 2011	280000.00	288400.00	278600.00	285000.00
903	AMEX	DRV	Thu, Mar 31, 2011	293000.00	294000.00	284538.00	285000.00
902	AMEX	DRV	Wed, Mar 30, 2011	301000.00	304800.00	291800.00	292700.00
901	AMEX	DRV	Tue, Mar 29, 2011	310000.00	318602.00	304000.00	305600.00
900	AMEX	DRV	Mon, Mar 28, 2011	306400.00	311800.00	304400.00	310000.00
899	AMEX	DRV	Fri, Mar 25, 2011	312400.00	316000.00	304400.00	308800.00
898	AMEX	DRV	Thu, Mar 24, 2011	314400.00	326580.00	313400.00	316400.00
897	AMEX	DRV	Wed, Mar 23, 2011	312000.00	326600.00	312000.00	320600.00
896	AMEX	DRV	Tue, Mar 22, 2011	303000.00	313000.00	302600.00	310000.00
895	AMEX	DRV	Mon, Mar 21, 2011	306400.00	309000.00	300336.00	304000.00
894	AMEX	DRV	Fri, Mar 18, 2011	316600.00	318800.00	310464.00	314800.00
893	AMEX	DRV	Thu, Mar 17, 2011	321000.00	332366.00	317000.00	324600.00
892	AMEX	DRV	Wed, Mar 16, 2011	318400.00	338600.00	317200.00	332600.00
891	AMEX	DRV	Tue, Mar 15, 2011	332000.00	335198.00	312000.00	318600.00
890	AMEX	DRV	Mon, Mar 14, 2011	309400.00	316800.00	308144.00	313200.00
889	AMEX	DRV	Fri, Mar 11, 2011	317000.00	318400.00	302400.00	304200.00
888	AMEX	DRV	Thu, Mar 10, 2011	307000.00	314800.00	306600.00	314400.00
887	AMEX	DRV	Wed, Mar 9, 2011	299200.00	306400.00	295400.00	300000.00
886	AMEX	DRV	Tue, Mar 8, 2011	312200.00	312200.00	294600.00	299000.00
885	AMEX	DRV	Mon, Mar 7, 2011	301600.00	318000.00	300000.00	313200.00
884	AMEX	DRV	Fri, Mar 4, 2011	298000.00	310400.00	296400.00	306400.00
883	AMEX	DRV	Thu, Mar 3, 2011	301400.00	304398.00	297000.00	298000.00
882	AMEX	DRV	Wed, Mar 2, 2011	304200.00	314598.00	301400.00	311600.00
881	AMEX	DRV	Tue, Mar 1, 2011	277400.00	302800.00	276800.00	302400.00
880	AMEX	DRV	Mon, Feb 28, 2011	293400.00	294400.00	277400.00	278600.00
879	AMEX	DRV	Fri, Feb 25, 2011	313200.00	314400.00	299000.00	299000.00
878	AMEX	DRV	Thu, Feb 24, 2011	312800.00	326600.00	309800.00	317800.00
877	AMEX	DRV	Wed, Feb 23, 2011	304600.00	317400.00	301400.00	312600.00
876	AMEX	DRV	Tue, Feb 22, 2011	303400.00	306400.00	294540.00	304600.00
875	AMEX	DRV	Fri, Feb 18, 2011	298600.00	300202.00	294400.00	296600.00
874	AMEX	DRV	Thu, Feb 17, 2011	301000.00	302800.00	297000.00	300000.00
873	AMEX	DRV	Wed, Feb 16, 2011	301200.00	305200.00	294200.00	300800.00
872	AMEX	DRV	Tue, Feb 15, 2011	304000.00	308200.00	300280.00	304400.00
871	AMEX	DRV	Mon, Feb 14, 2011	298000.00	306000.00	297520.00	300200.00
870	AMEX	DRV	Fri, Feb 11, 2011	307200.00	311200.00	299600.00	300600.00
869	AMEX	DRV	Thu, Feb 10, 2011	313600.00	313600.00	304000.00	306600.00
868	AMEX	DRV	Wed, Feb 9, 2011	312800.00	315000.00	309000.00	310000.00
867	AMEX	DRV	Tue, Feb 8, 2011	315000.00	315200.00	309000.00	310800.00
866	AMEX	DRV	Mon, Feb 7, 2011	323000.00	324998.00	313400.00	314600.00
865	AMEX	DRV	Fri, Feb 4, 2011	317200.00	328400.00	316400.00	325800.00
864	AMEX	DRV	Thu, Feb 3, 2011	322400.00	325800.00	315796.00	317000.00
863	AMEX	DRV	Wed, Feb 2, 2011	320600.00	322400.00	314400.00	320400.00
862	AMEX	DRV	Tue, Feb 1, 2011	317000.00	330000.00	316200.00	319000.00
861	AMEX	DRV	Mon, Jan 31, 2011	332400.00	334000.00	320000.00	322400.00
860	AMEX	DRV	Fri, Jan 28, 2011	320800.00	339400.00	317200.00	337000.00
859	AMEX	DRV	Thu, Jan 27, 2011	328400.00	331800.00	318400.00	320400.00
858	AMEX	DRV	Wed, Jan 26, 2011	335400.00	342364.00	331400.00	335600.00
857	AMEX	DRV	Tue, Jan 25, 2011	353200.00	356398.00	337800.00	338400.00
856	AMEX	DRV	Mon, Jan 24, 2011	356000.00	357800.00	345000.00	349900.00
855	AMEX	DRV	Fri, Jan 21, 2011	354400.00	358800.00	351600.00	355400.00
854	AMEX	DRV	Thu, Jan 20, 2011	358800.00	361800.00	348600.00	358000.00
853	AMEX	DRV	Wed, Jan 19, 2011	345600.00	362000.00	344600.00	357800.00
852	AMEX	DRV	Tue, Jan 18, 2011	353000.00	357800.00	344000.00	344200.00
851	AMEX	DRV	Fri, Jan 14, 2011	360800.00	363200.00	352600.00	352800.00
850	AMEX	DRV	Thu, Jan 13, 2011	365000.00	365800.00	356880.00	360200.00
849	AMEX	DRV	Wed, Jan 12, 2011	360200.00	368820.00	359400.00	362800.00
848	AMEX	DRV	Tue, Jan 11, 2011	362000.00	376000.00	358200.00	368600.00
847	AMEX	DRV	Mon, Jan 10, 2011	370200.00	378000.00	363800.00	366400.00
846	AMEX	DRV	Fri, Jan 7, 2011	361800.00	375800.00	357200.00	366800.00
845	AMEX	DRV	Thu, Jan 6, 2011	353400.00	367200.00	352800.00	365400.00
844	AMEX	DRV	Wed, Jan 5, 2011	364800.00	364800.00	354400.00	354800.00
843	AMEX	DRV	Tue, Jan 4, 2011	339598.00	366000.00	337200.00	361200.00
842	AMEX	DRV	Mon, Jan 3, 2011	354000.00	354000.00	340200.00	341600.00
841	AMEX	DRV	Fri, Dec 31, 2010	359000.00	362000.00	353800.00	360200.00
840	AMEX	DRV	Thu, Dec 30, 2010	361600.00	363380.00	355000.00	359000.00
839	AMEX	DRV	Wed, Dec 29, 2010	364600.00	368600.00	360000.00	361800.00
838	AMEX	DRV	Tue, Dec 28, 2010	366800.00	374400.00	363560.00	364800.00
837	AMEX	DRV	Mon, Dec 27, 2010	385200.00	388200.00	369000.00	369400.00
836	AMEX	DRV	Thu, Dec 23, 2010	378200.00	383800.00	374800.00	383000.00
835	AMEX	DRV	Wed, Dec 22, 2010	388400.00	388400.00	371000.00	378400.00
834	AMEX	DRV	Tue, Dec 21, 2010	395800.00	398000.00	385400.00	386200.00
833	AMEX	DRV	Mon, Dec 20, 2010	410800.00	411400.00	395600.00	399000.00
832	AMEX	DRV	Fri, Dec 17, 2010	423400.00	426000.00	413600.00	414600.00
831	AMEX	DRV	Thu, Dec 16, 2010	426800.00	434000.00	419000.00	425200.00
830	AMEX	DRV	Wed, Dec 15, 2010	415800.00	429800.00	407600.00	428800.00
829	AMEX	DRV	Tue, Dec 14, 2010	401800.00	421000.00	391000.00	416000.00
828	AMEX	DRV	Mon, Dec 13, 2010	399200.00	405400.00	395398.00	402600.00
827	AMEX	DRV	Fri, Dec 10, 2010	413600.00	413600.00	398200.00	404400.00
826	AMEX	DRV	Thu, Dec 9, 2010	398800.00	417000.00	395200.00	416600.00
825	AMEX	DRV	Wed, Dec 8, 2010	385400.00	410400.00	382600.00	403600.00
824	AMEX	DRV	Tue, Dec 7, 2010	377600.00	386800.00	375800.00	386400.00
823	AMEX	DRV	Mon, Dec 6, 2010	394400.00	404000.00	386600.00	390000.00
822	AMEX	DRV	Fri, Dec 3, 2010	400400.00	402560.00	389200.00	391600.00
821	AMEX	DRV	Thu, Dec 2, 2010	407000.00	409600.00	390800.00	392800.00
820	AMEX	DRV	Wed, Dec 1, 2010	402600.00	420856.00	402200.00	409600.00
819	AMEX	DRV	Tue, Nov 30, 2010	425600.00	425800.00	410612.00	418600.00
818	AMEX	DRV	Mon, Nov 29, 2010	418200.00	429000.00	408800.00	411000.00
817	AMEX	DRV	Fri, Nov 26, 2010	416600.00	417600.00	406600.00	412200.00
816	AMEX	DRV	Wed, Nov 24, 2010	424000.00	424800.00	407620.00	408800.00
815	AMEX	DRV	Tue, Nov 23, 2010	439400.00	443200.00	433000.00	434900.00
814	AMEX	DRV	Mon, Nov 22, 2010	431800.00	432400.00	420400.00	425200.00
813	AMEX	DRV	Fri, Nov 19, 2010	440800.00	449600.00	425200.00	427200.00
812	AMEX	DRV	Thu, Nov 18, 2010	426200.00	438000.00	422800.00	435200.00
811	AMEX	DRV	Wed, Nov 17, 2010	456000.00	459800.00	439200.00	447200.00
810	AMEX	DRV	Tue, Nov 16, 2010	422800.00	467000.00	422600.00	458800.00
809	AMEX	DRV	Mon, Nov 15, 2010	397400.00	417200.00	394200.00	416800.00
808	AMEX	DRV	Fri, Nov 12, 2010	399400.00	409598.00	390280.00	404400.00
807	AMEX	DRV	Thu, Nov 11, 2010	389800.00	396200.00	381800.00	392600.00
806	AMEX	DRV	Wed, Nov 10, 2010	394400.00	397810.00	382600.00	383000.00
805	AMEX	DRV	Tue, Nov 9, 2010	351400.00	405800.00	351200.00	397600.00
804	AMEX	DRV	Mon, Nov 8, 2010	352600.00	364118.00	349800.00	355000.00
803	AMEX	DRV	Fri, Nov 5, 2010	357400.00	365202.00	342802.00	350400.00
802	AMEX	DRV	Thu, Nov 4, 2010	378600.00	380800.00	359318.00	360600.00
801	AMEX	DRV	Wed, Nov 3, 2010	385200.00	398800.00	385000.00	389600.00
800	AMEX	DRV	Tue, Nov 2, 2010	389200.00	395800.00	385200.00	388600.00
799	AMEX	DRV	Mon, Nov 1, 2010	401800.00	404856.00	385800.00	397600.00
798	AMEX	DRV	Fri, Oct 29, 2010	412200.00	412600.00	403000.00	407000.00
797	AMEX	DRV	Thu, Oct 28, 2010	395600.00	419400.00	389800.00	408200.00
796	AMEX	DRV	Wed, Oct 27, 2010	398000.00	408932.00	392400.00	400000.00
795	AMEX	DRV	Tue, Oct 26, 2010	394000.00	398000.00	388400.00	393200.00
794	AMEX	DRV	Mon, Oct 25, 2010	378000.00	386000.00	377600.00	383800.00
793	AMEX	DRV	Fri, Oct 22, 2010	384200.00	394600.00	379000.00	387000.00
792	AMEX	DRV	Thu, Oct 21, 2010	378600.00	394002.00	373400.00	387200.00
791	AMEX	DRV	Wed, Oct 20, 2010	410800.00	411000.00	375200.00	385200.00
790	AMEX	DRV	Tue, Oct 19, 2010	411800.00	416800.00	394800.00	412000.00
789	AMEX	DRV	Mon, Oct 18, 2010	416000.00	416600.00	397600.00	398000.00
788	AMEX	DRV	Fri, Oct 15, 2010	406200.00	417000.00	402200.00	413800.00
787	AMEX	DRV	Thu, Oct 14, 2010	416000.00	420800.00	405200.00	412600.00
786	AMEX	DRV	Wed, Oct 13, 2010	418400.00	421398.00	398600.00	410444.00
785	AMEX	DRV	Tue, Oct 12, 2010	438000.00	441400.00	420000.00	423400.00
784	AMEX	DRV	Mon, Oct 11, 2010	430600.00	435400.00	427400.00	432200.00
783	AMEX	DRV	Fri, Oct 8, 2010	435200.00	442800.00	429000.00	432200.00
782	AMEX	DRV	Thu, Oct 7, 2010	432200.00	442000.00	427000.00	435600.00
781	AMEX	DRV	Wed, Oct 6, 2010	437400.00	446400.00	433600.00	437600.00
780	AMEX	DRV	Tue, Oct 5, 2010	443600.00	454200.00	428600.00	432600.00
779	AMEX	DRV	Mon, Oct 4, 2010	470000.00	472400.00	454800.00	455200.00
778	AMEX	DRV	Fri, Oct 1, 2010	465800.00	485000.00	460200.00	466800.00
777	AMEX	DRV	Thu, Sep 30, 2010	470000.00	485600.00	453800.00	474600.00
776	AMEX	DRV	Wed, Sep 29, 2010	469200.00	483600.00	469000.00	476200.00
775	AMEX	DRV	Tue, Sep 28, 2010	470000.00	494600.00	464400.00	466600.00
774	AMEX	DRV	Mon, Sep 27, 2010	453600.00	479800.00	452400.00	472600.00
773	AMEX	DRV	Fri, Sep 24, 2010	481000.00	482400.00	456000.00	456800.00
772	AMEX	DRV	Thu, Sep 23, 2010	478400.00	504802.00	473400.00	501000.00
771	AMEX	DRV	Wed, Sep 22, 2010	456200.00	468080.00	445000.00	463400.00
770	AMEX	DRV	Tue, Sep 21, 2010	425600.00	450600.00	425600.00	447000.00
769	AMEX	DRV	Mon, Sep 20, 2010	458600.00	460560.00	423600.00	428600.00
768	AMEX	DRV	Fri, Sep 17, 2010	460400.00	475800.00	457000.00	462600.00
767	AMEX	DRV	Thu, Sep 16, 2010	463200.00	472600.00	458400.00	467200.00
766	AMEX	DRV	Wed, Sep 15, 2010	480000.00	481000.00	455000.00	458600.00
765	AMEX	DRV	Tue, Sep 14, 2010	471000.00	480000.00	462400.00	472000.00
764	AMEX	DRV	Mon, Sep 13, 2010	479400.00	482600.00	466000.00	468400.00
763	AMEX	DRV	Fri, Sep 10, 2010	495000.00	502430.00	484400.00	490400.00
762	AMEX	DRV	Thu, Sep 9, 2010	467600.00	504200.00	465600.00	498800.00
761	AMEX	DRV	Wed, Sep 8, 2010	484400.00	490000.00	473600.00	485000.00
760	AMEX	DRV	Tue, Sep 7, 2010	476800.00	488000.00	472000.00	485600.00
759	AMEX	DRV	Fri, Sep 3, 2010	467200.00	480400.00	463400.00	464200.00
758	AMEX	DRV	Thu, Sep 2, 2010	504200.00	508000.00	484600.00	486400.00
757	AMEX	DRV	Wed, Sep 1, 2010	541400.00	541400.00	502200.00	505400.00
756	AMEX	DRV	Tue, Aug 31, 2010	580000.00	589000.00	554800.00	560400.00
755	AMEX	DRV	Mon, Aug 30, 2010	561600.00	575600.00	548810.00	574600.00
754	AMEX	DRV	Fri, Aug 27, 2010	576000.00	615400.00	557600.00	558600.00
753	AMEX	DRV	Thu, Aug 26, 2010	567000.00	592000.00	557202.00	588000.00
752	AMEX	DRV	Wed, Aug 25, 2010	622800.00	626000.00	571200.00	578800.00
751	AMEX	DRV	Tue, Aug 24, 2010	628400.00	642200.00	597600.00	612200.00
750	AMEX	DRV	Mon, Aug 23, 2010	588000.00	603400.00	578700.00	603400.00
749	AMEX	DRV	Fri, Aug 20, 2010	596000.00	610800.00	590400.00	593000.00
748	AMEX	DRV	Thu, Aug 19, 2010	551200.00	596400.00	550600.00	586600.00
747	AMEX	DRV	Wed, Aug 18, 2010	543200.00	559800.00	535000.00	547400.00
746	AMEX	DRV	Tue, Aug 17, 2010	569600.00	581000.00	536000.00	547200.00
745	AMEX	DRV	Mon, Aug 16, 2010	593400.00	605400.00	572400.00	587800.00
744	AMEX	DRV	Fri, Aug 13, 2010	590000.00	593400.00	574000.00	590600.00
743	AMEX	DRV	Thu, Aug 12, 2010	585800.00	596588.00	569600.00	587400.00
742	AMEX	DRV	Wed, Aug 11, 2010	555000.00	578600.00	546000.00	566600.00
741	AMEX	DRV	Tue, Aug 10, 2010	526000.00	542400.00	511400.00	527800.00
740	AMEX	DRV	Mon, Aug 9, 2010	519200.00	532200.00	507600.00	510000.00
739	AMEX	DRV	Fri, Aug 6, 2010	543000.00	556200.00	525800.00	530200.00
738	AMEX	DRV	Thu, Aug 5, 2010	516400.00	526600.00	505000.00	522800.00
737	AMEX	DRV	Wed, Aug 4, 2010	509200.00	522562.00	503602.00	503800.00
736	AMEX	DRV	Tue, Aug 3, 2010	505400.00	526000.00	503600.00	513400.00
735	AMEX	DRV	Mon, Aug 2, 2010	531200.00	536400.00	496800.00	502400.00
734	AMEX	DRV	Fri, Jul 30, 2010	585600.00	590200.00	548400.00	557000.00
733	AMEX	DRV	Thu, Jul 29, 2010	540000.00	583400.00	536000.00	564400.00
732	AMEX	DRV	Wed, Jul 28, 2010	557400.00	563400.00	534200.00	553600.00
731	AMEX	DRV	Tue, Jul 27, 2010	535000.00	569400.00	530200.00	548200.00
730	AMEX	DRV	Mon, Jul 26, 2010	593400.00	605600.00	547000.00	549000.00
729	AMEX	DRV	Fri, Jul 23, 2010	622400.00	650400.00	594400.00	595872.00
728	AMEX	DRV	Thu, Jul 22, 2010	671400.00	673060.00	602400.00	616400.00
727	AMEX	DRV	Wed, Jul 21, 2010	647000.00	707600.00	643000.00	695800.00
726	AMEX	DRV	Tue, Jul 20, 2010	734200.00	737800.00	651600.00	658200.00
725	AMEX	DRV	Mon, Jul 19, 2010	721400.00	757400.00	686200.00	696400.00
724	AMEX	DRV	Fri, Jul 16, 2010	671400.00	739800.00	670200.00	726200.00
723	AMEX	DRV	Thu, Jul 15, 2010	651200.00	699600.00	651200.00	660800.00
722	AMEX	DRV	Wed, Jul 14, 2010	653400.00	679800.00	637000.00	654000.00
721	AMEX	DRV	Tue, Jul 13, 2010	663800.00	674000.00	635600.00	645000.00
720	AMEX	DRV	Mon, Jul 12, 2010	708000.00	726998.00	687800.00	695000.00
719	AMEX	DRV	Fri, Jul 9, 2010	733000.00	739000.00	697600.00	700000.00
718	AMEX	DRV	Thu, Jul 8, 2010	726600.00	770400.00	709800.00	730400.00
717	AMEX	DRV	Wed, Jul 7, 2010	4425000.00	4435000.00	3780000.00	3790000.00
716	AMEX	DRV	Tue, Jul 6, 2010	3935000.00	4570000.00	3860000.00	4445000.00
715	AMEX	DRV	Fri, Jul 2, 2010	3895000.00	4220000.00	3845000.00	4165000.00
714	AMEX	DRV	Thu, Jul 1, 2010	3905000.00	4235000.00	3840000.00	3930000.00
713	AMEX	DRV	Wed, Jun 30, 2010	3765000.00	3940000.00	3605000.00	3905000.00
712	AMEX	DRV	Tue, Jun 29, 2010	3625000.00	3865000.00	3600000.00	3775000.00
711	AMEX	DRV	Mon, Jun 28, 2010	3295000.00	3485000.00	3275000.00	3445000.00
710	AMEX	DRV	Fri, Jun 25, 2010	3555000.00	3630000.00	3280000.00	3315000.00
709	AMEX	DRV	Thu, Jun 24, 2010	3470000.00	3645000.00	3425000.00	3610000.00
708	AMEX	DRV	Wed, Jun 23, 2010	3435000.00	3585000.00	3279800.00	3395000.00
707	AMEX	DRV	Tue, Jun 22, 2010	3125000.00	3450000.00	3088050.00	3435000.00
706	AMEX	DRV	Mon, Jun 21, 2010	2955000.00	3175000.00	2915000.00	3130000.00
705	AMEX	DRV	Fri, Jun 18, 2010	3030000.00	3125000.00	3015000.00	3080000.00
704	AMEX	DRV	Thu, Jun 17, 2010	3035000.00	3150000.00	3005000.00	3052500.00
703	AMEX	DRV	Wed, Jun 16, 2010	3075000.00	3120000.00	3000000.00	3065000.00
702	AMEX	DRV	Tue, Jun 15, 2010	3150000.00	3210000.00	2975000.00	2990000.00
701	AMEX	DRV	Mon, Jun 14, 2010	3220000.00	3310000.00	3105000.00	3200000.00
700	AMEX	DRV	Fri, Jun 11, 2010	3540000.00	3585000.00	3305000.00	3315000.00
699	AMEX	DRV	Thu, Jun 10, 2010	3715000.00	3825000.00	3415000.00	3459500.00
698	AMEX	DRV	Wed, Jun 9, 2010	3935000.00	4030050.00	3625000.00	3957500.00
697	AMEX	DRV	Tue, Jun 8, 2010	4215000.00	4555000.00	4020000.00	4050000.00
696	AMEX	DRV	Mon, Jun 7, 2010	4145000.00	4295000.00	3930000.00	4275000.00
695	AMEX	DRV	Fri, Jun 4, 2010	3810000.00	4260000.00	3730000.00	4225000.00
694	AMEX	DRV	Thu, Jun 3, 2010	3510000.00	3695000.00	3500000.00	3595000.00
693	AMEX	DRV	Wed, Jun 2, 2010	3720000.00	3914950.00	3550050.00	3555000.00
692	AMEX	DRV	Tue, Jun 1, 2010	3705000.00	3810000.00	3530500.00	3795000.00
691	AMEX	DRV	Fri, May 28, 2010	3455000.00	3635000.00	3375000.00	3580000.00
690	AMEX	DRV	Thu, May 27, 2010	3830000.00	3955000.00	3430000.00	3435000.00
689	AMEX	DRV	Wed, May 26, 2010	3890000.00	4205000.00	3740000.00	4130000.00
688	AMEX	DRV	Tue, May 25, 2010	4555000.00	4705000.00	4070000.00	4100000.00
687	AMEX	DRV	Mon, May 24, 2010	3925000.00	4214950.00	3865000.00	4195000.00
686	AMEX	DRV	Fri, May 21, 2010	4605000.00	4680000.00	3915000.00	3950000.00
685	AMEX	DRV	Thu, May 20, 2010	4125000.00	4400000.00	3996000.00	4395000.00
684	AMEX	DRV	Wed, May 19, 2010	3815000.00	4090000.00	3550000.00	3805000.00
683	AMEX	DRV	Tue, May 18, 2010	3265000.00	3750000.00	3255050.00	3700000.00
682	AMEX	DRV	Mon, May 17, 2010	3410000.00	3745000.00	3245000.00	3435000.00
681	AMEX	DRV	Fri, May 14, 2010	3250000.00	3545000.00	3225000.00	3435000.00
680	AMEX	DRV	Thu, May 13, 2010	2995000.00	3169950.00	2975000.00	3130000.00
679	AMEX	DRV	Wed, May 12, 2010	3125000.00	3180000.00	2979100.00	3015000.00
678	AMEX	DRV	Tue, May 11, 2010	3355000.00	3375000.00	3070000.00	3175000.00
677	AMEX	DRV	Mon, May 10, 2010	3355000.00	3489800.00	3195000.00	3198750.00
676	AMEX	DRV	Fri, May 7, 2010	3745000.00	4215000.00	3565000.00	4030000.00
675	AMEX	DRV	Thu, May 6, 2010	3495000.00	4445000.00	3410000.00	3830000.00
674	AMEX	DRV	Wed, May 5, 2010	3450000.00	3560000.00	3235000.00	3420000.00
673	AMEX	DRV	Tue, May 4, 2010	3210000.00	3365000.00	3160000.00	3270000.00
672	AMEX	DRV	Mon, May 3, 2010	3335000.00	3335000.00	3015000.00	3080000.00
671	AMEX	DRV	Fri, Apr 30, 2010	3160000.00	3439950.00	3065000.00	3420000.00
670	AMEX	DRV	Thu, Apr 29, 2010	3485000.00	3490000.00	3115000.00	3135000.00
669	AMEX	DRV	Wed, Apr 28, 2010	3530000.00	3670000.00	3510000.00	3625000.00
668	AMEX	DRV	Tue, Apr 27, 2010	3400000.00	3655000.00	3330000.00	3635000.00
667	AMEX	DRV	Mon, Apr 26, 2010	3395000.00	3430000.00	3260000.00	3340000.00
666	AMEX	DRV	Fri, Apr 23, 2010	3525000.00	3630000.00	3410000.00	3420000.00
665	AMEX	DRV	Thu, Apr 22, 2010	3825000.00	3880000.00	3515000.00	3550000.00
664	AMEX	DRV	Wed, Apr 21, 2010	3965000.00	3965000.00	3665000.00	3740000.00
663	AMEX	DRV	Tue, Apr 20, 2010	4065000.00	4220000.00	3950000.00	3960000.00
662	AMEX	DRV	Mon, Apr 19, 2010	4305000.00	4345000.00	4050000.00	4155000.00
661	AMEX	DRV	Fri, Apr 16, 2010	3960000.00	4240000.00	3870000.00	4215000.00
660	AMEX	DRV	Thu, Apr 15, 2010	3715000.00	3950000.00	3675000.00	3940000.00
659	AMEX	DRV	Wed, Apr 14, 2010	3580000.00	3710000.00	3565000.00	3645000.00
658	AMEX	DRV	Tue, Apr 13, 2010	3945000.00	3970000.00	3625000.00	3655000.00
657	AMEX	DRV	Mon, Apr 12, 2010	3850000.00	3965000.00	3830000.00	3945000.00
656	AMEX	DRV	Fri, Apr 9, 2010	4015000.00	4085000.00	3850000.00	3860000.00
655	AMEX	DRV	Thu, Apr 8, 2010	4135000.00	4150000.00	4036100.00	4085000.00
654	AMEX	DRV	Wed, Apr 7, 2010	3845000.00	4115000.00	3810000.00	4055000.00
653	AMEX	DRV	Tue, Apr 6, 2010	4135000.00	4165000.00	3800000.00	3800000.00
652	AMEX	DRV	Mon, Apr 5, 2010	4325000.00	4380000.00	4080000.00	4084500.00
651	AMEX	DRV	Thu, Apr 1, 2010	4355000.00	4520000.00	4335000.00	4410000.00
650	AMEX	DRV	Wed, Mar 31, 2010	4390000.00	4465050.00	4315000.00	4455000.00
649	AMEX	DRV	Tue, Mar 30, 2010	4305000.00	4375000.00	4250000.00	4310000.00
648	AMEX	DRV	Mon, Mar 29, 2010	4240000.00	4395000.00	4240000.00	4320000.00
647	AMEX	DRV	Fri, Mar 26, 2010	4215000.00	4375000.00	4150000.00	4305000.00
646	AMEX	DRV	Thu, Mar 25, 2010	4200000.00	4260000.00	4025000.00	4255000.00
645	AMEX	DRV	Wed, Mar 24, 2010	4445000.00	4445000.00	4220000.00	4290000.00
644	AMEX	DRV	Tue, Mar 23, 2010	4345000.00	4504950.00	4330000.00	4375000.00
643	AMEX	DRV	Mon, Mar 22, 2010	4640000.00	4655000.00	4330000.00	4360000.00
642	AMEX	DRV	Fri, Mar 19, 2010	4385000.00	4545000.00	4330000.00	4520000.00
641	AMEX	DRV	Thu, Mar 18, 2010	4350000.00	4410000.00	4275000.00	4385000.00
640	AMEX	DRV	Wed, Mar 17, 2010	4460000.00	4510000.00	4295050.00	4330000.00
639	AMEX	DRV	Tue, Mar 16, 2010	4840000.00	4855500.00	4475000.00	4525000.00
638	AMEX	DRV	Mon, Mar 15, 2010	4895000.00	5025000.00	4775000.00	4860000.00
637	AMEX	DRV	Fri, Mar 12, 2010	4865000.00	4970000.00	4760000.00	4830000.00
636	AMEX	DRV	Thu, Mar 11, 2010	5145000.00	5175000.00	4950000.00	4960000.00
635	AMEX	DRV	Wed, Mar 10, 2010	5140000.00	5210000.00	4985000.00	5055000.00
634	AMEX	DRV	Tue, Mar 9, 2010	5275000.00	5329700.00	4955000.00	5160000.00
633	AMEX	DRV	Mon, Mar 8, 2010	5425000.00	5425000.00	5175000.00	5215000.00
632	AMEX	DRV	Fri, Mar 5, 2010	5815000.00	5850000.00	5365000.00	5415000.00
631	AMEX	DRV	Thu, Mar 4, 2010	6000000.00	6000000.00	5860000.00	5900000.00
630	AMEX	DRV	Wed, Mar 3, 2010	5930000.00	6015000.00	5865000.00	6000000.00
629	AMEX	DRV	Tue, Mar 2, 2010	5890000.00	5994750.00	5850000.00	5935000.00
628	AMEX	DRV	Mon, Mar 1, 2010	6005000.00	6065000.00	5880000.00	5960000.00
627	AMEX	DRV	Fri, Feb 26, 2010	6070000.00	6190000.00	5910000.00	6095000.00
626	AMEX	DRV	Thu, Feb 25, 2010	6390000.00	6485000.00	6065050.00	6100000.00
625	AMEX	DRV	Wed, Feb 24, 2010	6350000.00	6369950.00	6170000.00	6175000.00
624	AMEX	DRV	Tue, Feb 23, 2010	6295000.00	6410000.00	6175000.00	6360000.00
623	AMEX	DRV	Mon, Feb 22, 2010	6250000.00	6325000.00	6110000.00	6205000.00
622	AMEX	DRV	Fri, Feb 19, 2010	6375000.00	6455000.00	6180000.00	6290000.00
621	AMEX	DRV	Thu, Feb 18, 2010	6690000.00	6725000.00	6250000.00	6335000.00
620	AMEX	DRV	Wed, Feb 17, 2010	6750000.00	6750000.00	6510000.00	6585000.00
619	AMEX	DRV	Tue, Feb 16, 2010	7170000.00	7220000.00	6750000.00	6805000.00
618	AMEX	DRV	Fri, Feb 12, 2010	7970000.00	8035000.00	7430000.00	7440000.00
617	AMEX	DRV	Thu, Feb 11, 2010	7970000.00	8200000.00	7670000.00	7675000.00
616	AMEX	DRV	Wed, Feb 10, 2010	7915000.00	8360000.00	7605000.00	7895000.00
615	AMEX	DRV	Tue, Feb 9, 2010	7575000.00	8125000.00	7500000.00	7940000.00
614	AMEX	DRV	Mon, Feb 8, 2010	7295000.00	7925000.00	7235000.00	7905000.00
613	AMEX	DRV	Fri, Feb 5, 2010	7745000.00	8095000.00	7285000.00	7360000.00
612	AMEX	DRV	Thu, Feb 4, 2010	7260000.00	7829950.00	7205000.00	7800000.00
611	AMEX	DRV	Wed, Feb 3, 2010	6825000.00	7160000.00	6805000.00	7035000.00
610	AMEX	DRV	Tue, Feb 2, 2010	6950000.00	7195000.00	6629950.00	6710000.00
609	AMEX	DRV	Mon, Feb 1, 2010	7245000.00	7295000.00	6985000.00	7015000.00
608	AMEX	DRV	Fri, Jan 29, 2010	7160000.00	7570000.00	6965000.00	7425000.00
607	AMEX	DRV	Thu, Jan 28, 2010	6985000.00	7505000.00	6940000.00	7320000.00
606	AMEX	DRV	Wed, Jan 27, 2010	7200000.00	7640000.00	7075000.00	7090000.00
605	AMEX	DRV	Tue, Jan 26, 2010	7325000.00	7360000.00	6990000.00	7310000.00
604	AMEX	DRV	Mon, Jan 25, 2010	7020000.00	7530000.00	6990000.00	7125000.00
603	AMEX	DRV	Fri, Jan 22, 2010	6850000.00	7330000.00	6615500.00	7235000.00
602	AMEX	DRV	Thu, Jan 21, 2010	6260000.00	6795000.00	6110000.00	6760000.00
601	AMEX	DRV	Wed, Jan 20, 2010	6195000.00	6400000.00	6170000.00	6230000.00
600	AMEX	DRV	Tue, Jan 19, 2010	6485000.00	6515000.00	5980000.00	6010000.00
599	AMEX	DRV	Fri, Jan 15, 2010	6345000.00	6514950.00	6310000.00	6450000.00
598	AMEX	DRV	Thu, Jan 14, 2010	6280000.00	6425000.00	6235000.00	6295000.00
597	AMEX	DRV	Wed, Jan 13, 2010	6645000.00	6650000.00	6230000.00	6275000.00
596	AMEX	DRV	Tue, Jan 12, 2010	6535000.00	6766800.00	6388200.00	6655000.00
595	AMEX	DRV	Mon, Jan 11, 2010	6335000.00	6465000.00	6260500.00	6345000.00
594	AMEX	DRV	Fri, Jan 8, 2010	6365000.00	6635000.00	6350000.00	6465000.00
593	AMEX	DRV	Thu, Jan 7, 2010	6540000.00	6747500.00	6247500.00	6315000.00
592	AMEX	DRV	Wed, Jan 6, 2010	6480000.00	6600000.00	6355000.00	6540000.00
591	AMEX	DRV	Tue, Jan 5, 2010	6530000.00	6760000.00	6485000.00	6500000.00
590	AMEX	DRV	Mon, Jan 4, 2010	6200000.00	6640000.00	6125000.00	6535000.00
589	AMEX	DRV	Thu, Dec 31, 2009	6015000.00	6440000.00	5915000.00	6400000.00
588	AMEX	DRV	Wed, Dec 30, 2009	6190000.00	6295000.00	6085000.00	6090000.00
587	AMEX	DRV	Tue, Dec 29, 2009	5810000.00	6135000.00	5760000.00	6110000.00
586	AMEX	DRV	Mon, Dec 28, 2009	5910000.00	5950000.00	5685000.00	5870000.00
585	AMEX	DRV	Thu, Dec 24, 2009	6110000.00	6140000.00	5950000.00	5980000.00
584	AMEX	DRV	Wed, Dec 23, 2009	6400000.00	6430000.00	6015050.00	6205050.00
583	AMEX	DRV	Tue, Dec 22, 2009	6645000.00	6650000.00	6445000.00	6450000.00
582	AMEX	DRV	Mon, Dec 21, 2009	6890000.00	6890000.00	6640000.00	6660000.00
581	AMEX	DRV	Fri, Dec 18, 2009	7025000.00	7300000.00	6915000.00	6930050.00
580	AMEX	DRV	Thu, Dec 17, 2009	7125000.00	7260000.00	6970000.00	7065000.00
579	AMEX	DRV	Wed, Dec 16, 2009	6990000.00	7080000.00	6864700.00	6960000.00
578	AMEX	DRV	Tue, Dec 15, 2009	7050000.00	7175000.00	6955000.00	7105050.00
577	AMEX	DRV	Mon, Dec 14, 2009	7230000.00	7470000.00	6875000.00	6900000.00
576	AMEX	DRV	Fri, Dec 11, 2009	7630000.00	7655000.00	7295000.00	7305000.00
575	AMEX	DRV	Thu, Dec 10, 2009	7490000.00	7800000.00	7380000.00	7680000.00
574	AMEX	DRV	Wed, Dec 9, 2009	7475000.00	7620000.00	7360000.00	7560000.00
573	AMEX	DRV	Tue, Dec 8, 2009	7600000.00	7645000.00	7175000.00	7505000.00
572	AMEX	DRV	Mon, Dec 7, 2009	7020000.00	7570000.00	6980000.00	7390050.00
571	AMEX	DRV	Fri, Dec 4, 2009	7065000.00	7425000.00	6820000.00	6955000.00
570	AMEX	DRV	Thu, Dec 3, 2009	7305000.00	7730000.00	7030000.00	7640000.00
569	AMEX	DRV	Wed, Dec 2, 2009	7890000.00	7890000.00	7300000.00	7450000.00
568	AMEX	DRV	Tue, Dec 1, 2009	7900000.00	8160000.00	7675000.00	7790000.00
567	AMEX	DRV	Mon, Nov 30, 2009	9090000.00	9325000.00	8050000.00	8125000.00
566	AMEX	DRV	Fri, Nov 27, 2009	9225000.00	9335000.00	8755050.00	9190000.00
565	AMEX	DRV	Wed, Nov 25, 2009	8475000.00	8550000.00	8285000.00	8470000.00
564	AMEX	DRV	Tue, Nov 24, 2009	8235000.00	8660000.00	8235000.00	8575000.00
563	AMEX	DRV	Mon, Nov 23, 2009	8090000.00	8405000.00	7820000.00	8200000.00
562	AMEX	DRV	Fri, Nov 20, 2009	8490000.00	8605000.00	8390000.00	8495600.00
561	AMEX	DRV	Thu, Nov 19, 2009	8055000.00	8450000.00	8040000.00	8345000.00
560	AMEX	DRV	Wed, Nov 18, 2009	8285000.00	8325000.00	7755000.00	7815000.00
559	AMEX	DRV	Tue, Nov 17, 2009	8015000.00	8315000.00	7740000.00	8255000.00
558	AMEX	DRV	Mon, Nov 16, 2009	8290000.00	8300000.00	7625000.00	7890000.00
557	AMEX	DRV	Fri, Nov 13, 2009	8835000.00	8850000.00	8415000.00	8465000.00
556	AMEX	DRV	Thu, Nov 12, 2009	8605000.00	8890000.00	8385000.00	8840000.00
555	AMEX	DRV	Wed, Nov 11, 2009	8835000.00	8948500.00	8400000.00	8570000.00
554	AMEX	DRV	Tue, Nov 10, 2009	9070000.00	9500000.00	8914750.00	9095000.00
553	AMEX	DRV	Mon, Nov 9, 2009	9990000.00	10125000.00	8895000.00	8910000.00
552	AMEX	DRV	Fri, Nov 6, 2009	10470000.00	10690000.00	9975050.00	10400000.00
551	AMEX	DRV	Thu, Nov 5, 2009	10380000.00	10600000.00	9895000.00	9990000.00
550	AMEX	DRV	Wed, Nov 4, 2009	9640000.00	10680000.00	9550000.00	10675000.00
549	AMEX	DRV	Tue, Nov 3, 2009	10960000.00	10980000.00	9980000.00	9992500.00
548	AMEX	DRV	Mon, Nov 2, 2009	10360000.00	11420000.00	9785000.00	10455000.00
547	AMEX	DRV	Fri, Oct 30, 2009	10205000.00	11255000.00	10010050.00	10540000.00
546	AMEX	DRV	Thu, Oct 29, 2009	11000000.00	11170000.00	9865000.00	10000000.00
545	AMEX	DRV	Wed, Oct 28, 2009	10545000.00	11645000.00	10030000.00	11590000.00
544	AMEX	DRV	Tue, Oct 27, 2009	9850000.00	10420000.00	9705000.00	10310000.00
543	AMEX	DRV	Mon, Oct 26, 2009	9805000.00	9924750.00	9075000.00	9865000.00
542	AMEX	DRV	Fri, Oct 23, 2009	9385000.00	9935000.00	9330000.00	9780000.00
541	AMEX	DRV	Thu, Oct 22, 2009	10265000.00	10740000.00	9435000.00	9455000.00
540	AMEX	DRV	Wed, Oct 21, 2009	10095000.00	10340000.00	9430050.00	10290000.00
539	AMEX	DRV	Tue, Oct 20, 2009	9405000.00	10035000.00	9400000.00	9945000.00
538	AMEX	DRV	Mon, Oct 19, 2009	9840000.00	9990000.00	9310000.00	9385000.00
537	AMEX	DRV	Fri, Oct 16, 2009	9680000.00	10085750.00	9580000.00	9978500.00
536	AMEX	DRV	Thu, Oct 15, 2009	9330000.00	9450000.00	9190000.00	9280000.00
535	AMEX	DRV	Wed, Oct 14, 2009	9600000.00	9805000.00	8950000.00	9025000.00
534	AMEX	DRV	Tue, Oct 13, 2009	9970000.00	10430000.00	9840000.00	10225000.00
533	AMEX	DRV	Mon, Oct 12, 2009	9550000.00	9925000.00	9425000.00	9770000.00
532	AMEX	DRV	Fri, Oct 9, 2009	10150000.00	10400000.00	9720000.00	9758500.00
531	AMEX	DRV	Thu, Oct 8, 2009	10205000.00	10370000.00	9740000.00	10015000.00
530	AMEX	DRV	Wed, Oct 7, 2009	10685000.00	11045000.00	10335050.00	10605000.00
529	AMEX	DRV	Tue, Oct 6, 2009	10190000.00	11000000.00	9800000.00	10505000.00
528	AMEX	DRV	Mon, Oct 5, 2009	11070000.00	11360000.00	10400000.00	10525000.00
527	AMEX	DRV	Fri, Oct 2, 2009	12025000.00	12030000.00	10480450.00	11460000.00
526	AMEX	DRV	Thu, Oct 1, 2009	9975000.00	11195000.00	9925000.00	11145000.00
525	AMEX	DRV	Wed, Sep 30, 2009	9430000.00	10294050.00	9335000.00	9865000.00
524	AMEX	DRV	Tue, Sep 29, 2009	9140000.00	9700000.00	8885000.00	9595000.00
523	AMEX	DRV	Mon, Sep 28, 2009	10270000.00	10375000.00	9145000.00	9170000.00
522	AMEX	DRV	Fri, Sep 25, 2009	10825000.00	11099350.00	10125000.00	10515000.00
521	AMEX	DRV	Thu, Sep 24, 2009	9365000.00	10766700.00	9250000.00	10590000.00
520	AMEX	DRV	Wed, Sep 23, 2009	8535000.00	9605000.00	8520000.00	9575000.00
519	AMEX	DRV	Tue, Sep 22, 2009	9230000.00	9330000.00	8600000.00	8625000.00
518	AMEX	DRV	Mon, Sep 21, 2009	9510000.00	9734350.00	9230000.00	9530050.00
517	AMEX	DRV	Fri, Sep 18, 2009	9020000.00	9625000.00	8765000.00	9090000.00
516	AMEX	DRV	Thu, Sep 17, 2009	9085000.00	9575000.00	8115000.00	9150000.00
515	AMEX	DRV	Wed, Sep 16, 2009	10030000.00	10145000.00	9005000.00	9060000.00
514	AMEX	DRV	Tue, Sep 15, 2009	10610000.00	11250000.00	9840000.00	10295000.00
513	AMEX	DRV	Mon, Sep 14, 2009	12300000.00	12430000.00	10805000.00	10830000.00
512	AMEX	DRV	Fri, Sep 11, 2009	11600000.00	12340000.00	11450000.00	11950000.00
511	AMEX	DRV	Thu, Sep 10, 2009	12420000.00	12945000.00	11774350.00	11780000.00
510	AMEX	DRV	Wed, Sep 9, 2009	13165000.00	13485000.00	12257000.00	12345000.00
509	AMEX	DRV	Tue, Sep 8, 2009	14000000.00	14340000.00	13145000.00	13205000.00
508	AMEX	DRV	Fri, Sep 4, 2009	15230000.00	16050000.00	14730000.00	14730000.00
507	AMEX	DRV	Thu, Sep 3, 2009	15585000.00	16510000.00	15195000.00	15205000.00
506	AMEX	DRV	Wed, Sep 2, 2009	15720000.00	16190000.00	15320000.00	16185000.00
505	AMEX	DRV	Tue, Sep 1, 2009	13465000.00	15320000.00	13140000.00	15265000.00
504	AMEX	DRV	Mon, Aug 31, 2009	13255000.00	13550000.00	12900000.00	13180000.00
503	AMEX	DRV	Fri, Aug 28, 2009	12610000.00	13249550.00	12445000.00	12600000.00
502	AMEX	DRV	Thu, Aug 27, 2009	13335000.00	14125000.00	12840000.00	12925000.00
501	AMEX	DRV	Wed, Aug 26, 2009	13510000.00	13890000.00	13275000.00	13290000.00
500	AMEX	DRV	Tue, Aug 25, 2009	13580000.00	13925000.00	13120000.00	13470000.00
499	AMEX	DRV	Mon, Aug 24, 2009	13245000.00	14100000.00	13185000.00	13980000.00
498	AMEX	DRV	Fri, Aug 21, 2009	14350000.00	14530000.00	12835100.00	13797300.00
497	AMEX	DRV	Thu, Aug 20, 2009	16970000.00	17040000.00	14900000.00	14910000.00
496	AMEX	DRV	Wed, Aug 19, 2009	17480000.00	17783200.00	16765000.00	17065000.00
495	AMEX	DRV	Tue, Aug 18, 2009	16840000.00	17305000.00	16035000.00	16645000.00
494	AMEX	DRV	Mon, Aug 17, 2009	16550000.00	17455000.00	16420000.00	17275000.00
493	AMEX	DRV	Fri, Aug 14, 2009	14605000.00	15825000.00	14605000.00	14845000.00
492	AMEX	DRV	Thu, Aug 13, 2009	14185000.00	14967400.00	14000000.00	14430050.00
491	AMEX	DRV	Wed, Aug 12, 2009	14949950.00	14949950.00	13740000.00	14580000.00
490	AMEX	DRV	Tue, Aug 11, 2009	14250000.00	15474050.00	14105000.00	15035000.00
489	AMEX	DRV	Mon, Aug 10, 2009	13085000.00	14205000.00	13045000.00	13845000.00
488	AMEX	DRV	Fri, Aug 7, 2009	14360000.00	15110000.00	12015000.00	12940000.00
487	AMEX	DRV	Thu, Aug 6, 2009	14560000.00	15470000.00	13420000.00	15460000.00
486	AMEX	DRV	Wed, Aug 5, 2009	17215000.00	17465000.00	14965000.00	15150000.00
485	AMEX	DRV	Tue, Aug 4, 2009	20930000.00	21245000.00	16740000.00	17239950.00
484	AMEX	DRV	Mon, Aug 3, 2009	20305000.00	21550000.00	20245000.00	20485000.00
483	AMEX	DRV	Fri, Jul 31, 2009	21780000.00	22320000.00	21160000.00	21590000.00
482	AMEX	DRV	Thu, Jul 30, 2009	22980000.00	23165000.00	20530000.00	21680000.00
481	AMEX	DRV	Wed, Jul 29, 2009	24000000.00	24815000.00	23550000.00	24275000.00
480	AMEX	DRV	Tue, Jul 28, 2009	23860000.00	24360000.00	23205000.00	23510000.00
479	AMEX	DRV	Mon, Jul 27, 2009	24395000.00	24990000.00	23235000.00	23335000.00
478	AMEX	DRV	Fri, Jul 24, 2009	25505000.00	26300000.00	24235000.00	24430000.00
477	AMEX	DRV	Thu, Jul 23, 2009	28125000.00	28520000.00	24020000.00	24998200.00
476	AMEX	DRV	Wed, Jul 22, 2009	29655000.00	29655000.00	27250000.00	28220000.00
475	AMEX	DRV	Tue, Jul 21, 2009	27665000.00	30160000.00	27640000.00	28505000.00
474	AMEX	DRV	Mon, Jul 20, 2009	29590000.00	30130000.00	27925000.00	28125000.00
473	AMEX	DRV	Fri, Jul 17, 2009	31225000.00	32015000.00	31085000.00	31450000.00
472	AMEX	DRV	Thu, Jul 16, 2009	31045000.00	31315000.00	28840000.00	29440000.00
471	AMEX	DRV	Fri, Sep 26, 2008	75000.00	239450.00	70000.00	239450.00
470	AMEX	DRV	Thu, Sep 25, 2008	125000.00	150000.00	100000.00	110000.00
469	AMEX	DRV	Wed, Sep 24, 2008	250000.00	250000.00	100000.00	110000.00
468	AMEX	DRV	Mon, Sep 22, 2008	330000.00	330000.00	250000.00	250000.00
467	AMEX	DRV	Fri, Sep 19, 2008	250000.00	325000.00	205000.00	325000.00
466	AMEX	DRV	Wed, Sep 17, 2008	300000.00	300000.00	300000.00	300000.00
465	AMEX	DRV	Tue, Sep 16, 2008	250000.00	350000.00	250000.00	350000.00
464	AMEX	DRV	Mon, Sep 15, 2008	275000.00	300000.00	275000.00	300000.00
463	AMEX	DRV	Fri, Sep 12, 2008	275000.00	325000.00	275000.00	275000.00
462	AMEX	DRV	Thu, Sep 11, 2008	300000.00	300000.00	275000.00	275000.00
461	AMEX	DRV	Wed, Sep 10, 2008	300000.00	350000.00	275000.00	350000.00
460	AMEX	DRV	Mon, Sep 8, 2008	350000.00	350000.00	350000.00	350000.00
459	AMEX	DRV	Fri, Sep 5, 2008	375000.00	400000.00	300000.00	370000.00
458	AMEX	DRV	Thu, Sep 4, 2008	350000.00	400000.00	350000.00	400000.00
457	AMEX	DRV	Wed, Sep 3, 2008	355000.00	435000.00	355000.00	375000.00
456	AMEX	DRV	Tue, Sep 2, 2008	425000.00	425000.00	350000.00	355000.00
455	AMEX	DRV	Fri, Aug 29, 2008	400000.00	450000.00	400000.00	423000.00
454	AMEX	DRV	Wed, Aug 27, 2008	405000.00	405000.00	380000.00	380000.00
453	AMEX	DRV	Tue, Aug 26, 2008	475000.00	475000.00	345000.00	410000.00
452	AMEX	DRV	Mon, Aug 25, 2008	430000.00	450000.00	425000.00	450000.00
451	AMEX	DRV	Fri, Aug 22, 2008	450000.00	450000.00	435000.00	435000.00
450	AMEX	DRV	Thu, Aug 21, 2008	465000.00	465000.00	465000.00	465000.00
449	AMEX	DRV	Wed, Aug 20, 2008	485000.00	485000.00	350000.00	475000.00
448	AMEX	DRV	Tue, Aug 19, 2008	475000.00	475000.00	475000.00	475000.00
447	AMEX	DRV	Mon, Aug 18, 2008	450000.00	450000.00	442000.00	450000.00
446	AMEX	DRV	Fri, Aug 15, 2008	450000.00	450000.00	425000.00	425000.00
445	AMEX	DRV	Thu, Aug 14, 2008	425000.00	425000.00	425000.00	425000.00
444	AMEX	DRV	Wed, Aug 13, 2008	465000.00	465000.00	465000.00	465000.00
443	AMEX	DRV	Tue, Aug 12, 2008	430000.00	475000.00	425000.00	450000.00
442	AMEX	DRV	Mon, Aug 11, 2008	475000.00	475000.00	450000.00	470000.00
441	AMEX	DRV	Wed, Aug 6, 2008	475000.00	475000.00	475000.00	475000.00
440	AMEX	DRV	Tue, Aug 5, 2008	475000.00	475000.00	475000.00	475000.00
439	AMEX	DRV	Mon, Aug 4, 2008	475000.00	490000.00	475000.00	490000.00
438	AMEX	DRV	Fri, Aug 1, 2008	475000.00	475000.00	475000.00	475000.00
437	AMEX	DRV	Thu, Jul 31, 2008	450000.00	455000.00	450000.00	455000.00
436	AMEX	DRV	Wed, Jul 30, 2008	485000.00	500000.00	425000.00	425000.00
435	AMEX	DRV	Tue, Jul 29, 2008	490000.00	490000.00	490000.00	490000.00
434	AMEX	DRV	Fri, Jul 25, 2008	500000.00	500000.00	500000.00	500000.00
433	AMEX	DRV	Thu, Jul 24, 2008	500000.00	525000.00	490000.00	521500.00
432	AMEX	DRV	Wed, Jul 23, 2008	525000.00	525000.00	490000.00	517000.00
431	AMEX	DRV	Tue, Jul 22, 2008	510000.00	550000.00	500000.00	550000.00
430	AMEX	DRV	Mon, Jul 21, 2008	625000.00	625000.00	500000.00	550000.00
429	AMEX	DRV	Fri, Jul 18, 2008	550000.00	575000.00	550000.00	575000.00
428	AMEX	DRV	Thu, Jul 17, 2008	500000.00	550000.00	500000.00	550000.00
427	AMEX	DRV	Wed, Jul 16, 2008	505000.00	525000.00	505000.00	525000.00
426	AMEX	DRV	Tue, Jul 15, 2008	475000.00	500000.00	475000.00	500000.00
425	AMEX	DRV	Fri, Jul 11, 2008	450000.00	450000.00	450000.00	450000.00
424	AMEX	DRV	Thu, Jul 10, 2008	470000.00	500000.00	450000.00	450000.00
423	AMEX	DRV	Wed, Jul 9, 2008	475000.00	499950.00	450000.00	490000.00
422	AMEX	DRV	Tue, Jul 8, 2008	500000.00	550000.00	450000.00	540000.00
421	AMEX	DRV	Mon, Jul 7, 2008	561050.00	615000.00	500000.00	550000.00
420	AMEX	DRV	Thu, Jul 3, 2008	625000.00	625000.00	625000.00	625000.00
419	AMEX	DRV	Wed, Jul 2, 2008	630000.00	650000.00	550000.00	607000.00
418	AMEX	DRV	Tue, Jul 1, 2008	775000.00	775000.00	615000.00	700000.00
417	AMEX	DRV	Mon, Jun 30, 2008	425000.00	725000.00	425000.00	700000.00
416	AMEX	DRV	Fri, Jun 27, 2008	440000.00	440000.00	330000.00	429250.00
415	AMEX	DRV	Thu, Jun 26, 2008	450000.00	450000.00	415000.00	429250.00
414	AMEX	DRV	Wed, Jun 25, 2008	500050.00	520000.00	450000.00	500000.00
413	AMEX	DRV	Tue, Jun 24, 2008	600050.00	600050.00	305000.00	545000.00
412	AMEX	DRV	Mon, Jun 23, 2008	750000.00	775000.00	649950.00	660000.00
411	AMEX	DRV	Fri, Jun 20, 2008	827000.00	850000.00	750000.00	800000.00
410	AMEX	DRV	Thu, Jun 19, 2008	850000.00	900000.00	850000.00	899950.00
409	AMEX	DRV	Wed, Jun 18, 2008	925000.00	925000.00	840000.00	925000.00
408	AMEX	DRV	Tue, Jun 17, 2008	800000.00	975000.00	775000.00	950000.00
407	AMEX	DRV	Mon, Jun 16, 2008	780000.00	850000.00	780000.00	815000.00
406	AMEX	DRV	Fri, Jun 13, 2008	775000.00	800000.00	775000.00	800000.00
405	AMEX	DRV	Thu, Jun 12, 2008	695000.00	800000.00	695000.00	775000.00
404	AMEX	DRV	Wed, Jun 11, 2008	650000.00	700000.00	625000.00	700000.00
403	AMEX	DRV	Tue, Jun 10, 2008	725050.00	725050.00	700000.00	700000.00
402	AMEX	DRV	Mon, Jun 9, 2008	775000.00	780000.00	700000.00	775000.00
401	AMEX	DRV	Fri, Jun 6, 2008	825000.00	850000.00	800000.00	800000.00
400	AMEX	DRV	Thu, Jun 5, 2008	850000.00	850000.00	825000.00	850000.00
399	AMEX	DRV	Wed, Jun 4, 2008	875000.00	875000.00	875000.00	875000.00
398	AMEX	DRV	Tue, Jun 3, 2008	900000.00	920000.00	857500.00	920000.00
397	AMEX	DRV	Mon, Jun 2, 2008	995000.00	995000.00	800000.00	935000.00
396	AMEX	DRV	Fri, May 30, 2008	870000.00	950000.00	800000.00	925000.00
395	AMEX	DRV	Thu, May 29, 2008	800000.00	850000.00	760050.00	850000.00
394	AMEX	DRV	Wed, May 28, 2008	810000.00	850000.00	755000.00	850000.00
393	AMEX	DRV	Tue, May 27, 2008	850050.00	875000.00	850000.00	850000.00
392	AMEX	DRV	Fri, May 23, 2008	875000.00	875050.00	850000.00	850000.00
391	AMEX	DRV	Thu, May 22, 2008	850000.00	925000.00	850000.00	899950.00
390	AMEX	DRV	Wed, May 21, 2008	950000.00	950000.00	825000.00	869950.00
389	AMEX	DRV	Tue, May 20, 2008	1070000.00	1100000.00	975000.00	1000000.00
388	AMEX	DRV	Mon, May 19, 2008	1010000.00	1050000.00	1000000.00	1025000.00
387	AMEX	DRV	Fri, May 16, 2008	990000.00	1025000.00	975000.00	1000000.00
386	AMEX	DRV	Thu, May 15, 2008	1015000.00	1015000.00	964000.00	995000.00
385	AMEX	DRV	Wed, May 14, 2008	1010000.00	1050000.00	975000.00	1025000.00
384	AMEX	DRV	Tue, May 13, 2008	1005000.00	1050000.00	1005000.00	1050000.00
383	AMEX	DRV	Mon, May 12, 2008	1090000.00	1090000.00	1025000.00	1035050.00
382	AMEX	DRV	Fri, May 9, 2008	1057000.00	1124950.00	1055000.00	1124950.00
381	AMEX	DRV	Thu, May 8, 2008	1105000.00	1105050.00	1050000.00	1050050.00
380	AMEX	DRV	Wed, May 7, 2008	1125000.00	1149950.00	1125000.00	1149950.00
379	AMEX	DRV	Tue, May 6, 2008	1175000.00	1175000.00	1080000.00	1080000.00
378	AMEX	DRV	Mon, May 5, 2008	1189950.00	1189950.00	1175000.00	1189950.00
377	AMEX	DRV	Fri, May 2, 2008	1225000.00	1225000.00	1200000.00	1200000.00
376	AMEX	DRV	Thu, May 1, 2008	1250000.00	1250000.00	1200000.00	1225000.00
375	AMEX	DRV	Wed, Apr 30, 2008	1052000.00	1275000.00	1025000.00	1275000.00
374	AMEX	DRV	Tue, Apr 29, 2008	1050000.00	1110000.00	1050000.00	1110000.00
373	AMEX	DRV	Mon, Apr 28, 2008	1000000.00	1065000.00	1000000.00	1032200.00
372	AMEX	DRV	Fri, Apr 25, 2008	1085000.00	1090000.00	1000000.00	1032800.00
371	AMEX	DRV	Thu, Apr 24, 2008	1055050.00	1065000.00	1055050.00	1065000.00
370	AMEX	DRV	Wed, Apr 23, 2008	1030000.00	1150000.00	1025000.00	1055000.00
369	AMEX	DRV	Tue, Apr 22, 2008	1150000.00	1195000.00	1125000.00	1130000.00
368	AMEX	DRV	Mon, Apr 21, 2008	1215000.00	1225000.00	1075050.00	1150000.00
367	AMEX	DRV	Fri, Apr 18, 2008	1250000.00	1250000.00	1183600.00	1220000.00
366	AMEX	DRV	Thu, Apr 17, 2008	1150000.00	1175050.00	1125000.00	1150000.00
365	AMEX	DRV	Wed, Apr 16, 2008	1100200.00	1125000.00	1100000.00	1115000.00
364	AMEX	DRV	Tue, Apr 15, 2008	1135000.00	1135000.00	1075000.00	1100000.00
363	AMEX	DRV	Mon, Apr 14, 2008	1150000.00	1195000.00	1125000.00	1150000.00
362	AMEX	DRV	Fri, Apr 11, 2008	1245000.00	1245000.00	1145000.00	1175000.00
361	AMEX	DRV	Thu, Apr 10, 2008	1240000.00	1240000.00	1150000.00	1221300.00
360	AMEX	DRV	Wed, Apr 9, 2008	1220000.00	1220000.00	1150050.00	1220000.00
359	AMEX	DRV	Tue, Apr 8, 2008	1145000.00	1217500.00	1125000.00	1200000.00
358	AMEX	DRV	Mon, Apr 7, 2008	1005000.00	1186500.00	1005000.00	1170000.00
357	AMEX	DRV	Fri, Apr 4, 2008	1075000.00	1100000.00	1050000.00	1075000.00
356	AMEX	DRV	Thu, Apr 3, 2008	1079950.00	1200000.00	1075000.00	1100000.00
355	AMEX	DRV	Wed, Apr 2, 2008	1060000.00	1099950.00	1050000.00	1060000.00
354	AMEX	DRV	Tue, Apr 1, 2008	1239950.00	1300000.00	1125000.00	1125000.00
353	AMEX	DRV	Mon, Mar 31, 2008	1220000.00	1230000.00	1075500.00	1190000.00
352	AMEX	DRV	Fri, Mar 28, 2008	1000000.00	1280000.00	1000000.00	1125000.00
351	AMEX	DRV	Thu, Mar 27, 2008	1045000.00	1050000.00	975000.00	980500.00
350	AMEX	DRV	Wed, Mar 26, 2008	905000.00	1000000.00	900000.00	950000.00
349	AMEX	DRV	Tue, Mar 25, 2008	970000.00	1000000.00	815000.00	950000.00
348	AMEX	DRV	Mon, Mar 24, 2008	1080000.00	1080000.00	925000.00	925000.00
347	AMEX	DRV	Thu, Mar 20, 2008	1110000.00	1115000.00	890000.00	985000.00
346	AMEX	DRV	Wed, Mar 19, 2008	1145000.00	1155000.00	900000.00	1125000.00
345	AMEX	DRV	Tue, Mar 18, 2008	1105000.00	1174950.00	925050.00	1135000.00
344	AMEX	DRV	Mon, Mar 17, 2008	1070000.00	1169950.00	1000000.00	1050000.00
343	AMEX	DRV	Fri, Mar 14, 2008	800000.00	1000000.00	800000.00	975000.00
342	AMEX	DRV	Thu, Mar 13, 2008	800000.00	800000.00	700000.00	795000.00
341	AMEX	DRV	Wed, Mar 12, 2008	825000.00	825000.00	625000.00	750000.00
340	AMEX	DRV	Tue, Mar 11, 2008	725000.00	800000.00	675000.00	775000.00
339	AMEX	DRV	Mon, Mar 10, 2008	689950.00	725000.00	689950.00	700000.00
338	AMEX	DRV	Fri, Mar 7, 2008	675050.00	725000.00	650000.00	709950.00
337	AMEX	DRV	Thu, Mar 6, 2008	675000.00	675000.00	664500.00	664500.00
336	AMEX	DRV	Wed, Mar 5, 2008	650000.00	710000.00	650000.00	650000.00
335	AMEX	DRV	Tue, Mar 4, 2008	710000.00	725000.00	710000.00	720000.00
334	AMEX	DRV	Mon, Mar 3, 2008	599000.00	695000.00	585000.00	694950.00
333	AMEX	DRV	Fri, Feb 29, 2008	590000.00	740000.00	575000.00	575000.00
332	AMEX	DRV	Thu, Feb 28, 2008	585000.00	595000.00	575000.00	595000.00
331	AMEX	DRV	Wed, Feb 27, 2008	550000.00	595000.00	550000.00	595000.00
330	AMEX	DRV	Tue, Feb 26, 2008	575000.00	595000.00	565050.00	595000.00
329	AMEX	DRV	Mon, Feb 25, 2008	525000.00	625000.00	524950.00	575000.00
328	AMEX	DRV	Fri, Feb 22, 2008	500000.00	543650.00	500000.00	543650.00
327	AMEX	DRV	Thu, Feb 21, 2008	530050.00	570000.00	525000.00	525000.00
326	AMEX	DRV	Wed, Feb 20, 2008	575000.00	575000.00	575000.00	575000.00
325	AMEX	DRV	Tue, Feb 19, 2008	505000.00	625000.00	505000.00	625000.00
324	AMEX	DRV	Fri, Feb 15, 2008	505000.00	575000.00	505000.00	575000.00
323	AMEX	DRV	Thu, Feb 14, 2008	505050.00	505050.00	505050.00	505050.00
322	AMEX	DRV	Wed, Feb 13, 2008	525000.00	560000.00	500000.00	500000.00
321	AMEX	DRV	Tue, Feb 12, 2008	550000.00	575000.00	500000.00	505000.00
320	AMEX	DRV	Mon, Feb 11, 2008	575050.00	625000.00	575050.00	580000.00
319	AMEX	DRV	Fri, Feb 8, 2008	620000.00	650000.00	550000.00	615000.00
318	AMEX	DRV	Thu, Feb 7, 2008	570000.00	650000.00	550000.00	625000.00
317	AMEX	DRV	Wed, Feb 6, 2008	695000.00	695000.00	585000.00	685000.00
316	AMEX	DRV	Tue, Feb 5, 2008	740000.00	740000.00	600000.00	665000.00
315	AMEX	DRV	Mon, Feb 4, 2008	575000.00	675000.00	525000.00	675000.00
314	AMEX	DRV	Fri, Feb 1, 2008	610000.00	610000.00	530000.00	550000.00
313	AMEX	DRV	Thu, Jan 31, 2008	560000.00	655000.00	550000.00	550000.00
312	AMEX	DRV	Wed, Jan 30, 2008	685000.00	685000.00	450000.00	549950.00
311	AMEX	DRV	Tue, Jan 29, 2008	440000.00	625000.00	425000.00	623500.00
310	AMEX	DRV	Mon, Jan 28, 2008	410000.00	415000.00	375000.00	410000.00
309	AMEX	DRV	Fri, Jan 25, 2008	400000.00	410000.00	400000.00	410000.00
308	AMEX	DRV	Thu, Jan 24, 2008	400000.00	400000.00	375000.00	400000.00
307	AMEX	DRV	Wed, Jan 23, 2008	410000.00	415000.00	375000.00	410000.00
306	AMEX	DRV	Tue, Jan 22, 2008	399950.00	400000.00	280300.00	385000.00
305	AMEX	DRV	Fri, Jan 18, 2008	405000.00	465000.00	405000.00	425000.00
304	AMEX	DRV	Thu, Jan 17, 2008	455000.00	455000.00	395000.00	415000.00
303	AMEX	DRV	Wed, Jan 16, 2008	475000.00	480000.00	475000.00	475000.00
302	AMEX	DRV	Tue, Jan 15, 2008	470050.00	470600.00	470050.00	470600.00
301	AMEX	DRV	Mon, Jan 14, 2008	470000.00	475000.00	470000.00	475000.00
300	AMEX	DRV	Fri, Jan 11, 2008	450000.00	450000.00	440000.00	449950.00
299	AMEX	DRV	Thu, Jan 10, 2008	410000.00	475000.00	409950.00	425000.00
298	AMEX	DRV	Wed, Jan 9, 2008	450000.00	450000.00	400000.00	425000.00
297	AMEX	DRV	Tue, Jan 8, 2008	485000.00	485000.00	425000.00	450000.00
296	AMEX	DRV	Mon, Jan 7, 2008	485000.00	485000.00	435000.00	435000.00
295	AMEX	DRV	Fri, Jan 4, 2008	500000.00	500000.00	475000.00	490000.00
294	AMEX	DRV	Thu, Jan 3, 2008	485000.00	500000.00	485000.00	499950.00
293	AMEX	DRV	Wed, Jan 2, 2008	500000.00	520000.00	485000.00	485000.00
292	AMEX	DRV	Mon, Dec 31, 2007	410000.00	520000.00	400000.00	520000.00
291	AMEX	DRV	Fri, Dec 28, 2007	455050.00	479950.00	420000.00	420000.00
290	AMEX	DRV	Thu, Dec 27, 2007	484950.00	499950.00	460000.00	484950.00
289	AMEX	DRV	Wed, Dec 26, 2007	475000.00	475000.00	455000.00	455000.00
288	AMEX	DRV	Mon, Dec 24, 2007	450050.00	465000.00	450000.00	450000.00
287	AMEX	DRV	Fri, Dec 21, 2007	475000.00	500000.00	450000.00	475000.00
286	AMEX	DRV	Thu, Dec 20, 2007	440000.00	505000.00	440000.00	500000.00
285	AMEX	DRV	Wed, Dec 19, 2007	525000.00	540000.00	475000.00	475000.00
284	AMEX	DRV	Tue, Dec 18, 2007	510000.00	510000.00	475000.00	510000.00
283	AMEX	DRV	Mon, Dec 17, 2007	494950.00	500000.00	435000.00	490000.00
282	AMEX	DRV	Fri, Dec 14, 2007	490000.00	500000.00	485000.00	500000.00
281	AMEX	DRV	Thu, Dec 13, 2007	480000.00	495000.00	450000.00	495000.00
280	AMEX	DRV	Wed, Dec 12, 2007	500000.00	515000.00	475000.00	500000.00
279	AMEX	DRV	Tue, Dec 11, 2007	585000.00	585000.00	500000.00	520000.00
278	AMEX	DRV	Mon, Dec 10, 2007	510000.00	525000.00	500000.00	525000.00
277	AMEX	DRV	Fri, Dec 7, 2007	495000.00	525000.00	495000.00	525000.00
276	AMEX	DRV	Thu, Dec 6, 2007	565000.00	565000.00	480000.00	490000.00
275	AMEX	DRV	Wed, Dec 5, 2007	570000.00	575000.00	530000.00	575000.00
274	AMEX	DRV	Tue, Dec 4, 2007	525000.00	549950.00	500000.00	510000.00
273	AMEX	DRV	Mon, Dec 3, 2007	600000.00	625000.00	525000.00	525000.00
272	AMEX	DRV	Fri, Nov 30, 2007	549950.00	600000.00	530000.00	600000.00
271	AMEX	DRV	Thu, Nov 29, 2007	645000.00	645000.00	450000.00	500000.00
270	AMEX	DRV	Wed, Nov 28, 2007	635000.00	635000.00	625000.00	635000.00
269	AMEX	DRV	Tue, Nov 27, 2007	625000.00	660000.00	625000.00	635000.00
268	AMEX	DRV	Mon, Nov 26, 2007	665000.00	675000.00	625000.00	625000.00
267	AMEX	DRV	Fri, Nov 23, 2007	675000.00	675000.00	675000.00	675000.00
266	AMEX	DRV	Wed, Nov 21, 2007	725000.00	730000.00	625000.00	625000.00
265	AMEX	DRV	Tue, Nov 20, 2007	750000.00	750000.00	715050.00	745000.00
264	AMEX	DRV	Mon, Nov 19, 2007	750000.00	770000.00	650000.00	750000.00
263	AMEX	DRV	Fri, Nov 16, 2007	725050.00	750000.00	725000.00	727500.00
262	AMEX	DRV	Thu, Nov 15, 2007	740000.00	825000.00	700000.00	749950.00
261	AMEX	DRV	Wed, Nov 14, 2007	845000.00	845000.00	700000.00	750000.00
260	AMEX	DRV	Tue, Nov 13, 2007	900000.00	900000.00	825000.00	850000.00
259	AMEX	DRV	Mon, Nov 12, 2007	800000.00	875000.00	800000.00	875000.00
258	AMEX	DRV	Fri, Nov 9, 2007	750000.00	839950.00	750000.00	839950.00
257	AMEX	DRV	Thu, Nov 8, 2007	825000.00	825000.00	690000.00	725000.00
256	AMEX	DRV	Wed, Nov 7, 2007	800000.00	845000.00	735000.00	845000.00
255	AMEX	DRV	Tue, Nov 6, 2007	875000.00	875000.00	724750.00	800000.00
254	AMEX	DRV	Mon, Nov 5, 2007	830000.00	910000.00	830000.00	875000.00
253	AMEX	DRV	Fri, Nov 2, 2007	875000.00	900000.00	875000.00	890000.00
252	AMEX	DRV	Thu, Nov 1, 2007	900000.00	925000.00	875050.00	924950.00
251	AMEX	DRV	Wed, Oct 31, 2007	905050.00	950000.00	900000.00	900000.00
250	AMEX	DRV	Tue, Oct 30, 2007	1000000.00	1000000.00	930050.00	940000.00
249	AMEX	DRV	Mon, Oct 29, 2007	900000.00	1000000.00	900000.00	1000000.00
248	AMEX	DRV	Fri, Oct 26, 2007	989950.00	989950.00	925000.00	925000.00
247	AMEX	DRV	Thu, Oct 25, 2007	1040000.00	1040000.00	980000.00	980000.00
246	AMEX	DRV	Wed, Oct 24, 2007	1025000.00	1050000.00	925000.00	975000.00
245	AMEX	DRV	Tue, Oct 23, 2007	975000.00	1000000.00	925000.00	995000.00
244	AMEX	DRV	Mon, Oct 22, 2007	1000000.00	1000000.00	975000.00	975000.00
243	AMEX	DRV	Fri, Oct 19, 2007	980000.00	1000000.00	950000.00	1000000.00
242	AMEX	DRV	Thu, Oct 18, 2007	1065000.00	1065000.00	950000.00	955000.00
241	AMEX	DRV	Wed, Oct 17, 2007	1050000.00	1100000.00	1050000.00	1090000.00
240	AMEX	DRV	Tue, Oct 16, 2007	1085000.00	1085000.00	980000.00	1040000.00
239	AMEX	DRV	Mon, Oct 15, 2007	1105000.00	1135000.00	985000.00	1085000.00
238	AMEX	DRV	Fri, Oct 12, 2007	1050000.00	1135000.00	1030000.00	1134950.00
237	AMEX	DRV	Thu, Oct 11, 2007	1075000.00	1125000.00	1075000.00	1110000.00
236	AMEX	DRV	Wed, Oct 10, 2007	1134950.00	1134950.00	1025000.00	1099500.00
235	AMEX	DRV	Tue, Oct 9, 2007	1240000.00	1250000.00	1075050.00	1089950.00
234	AMEX	DRV	Mon, Oct 8, 2007	1070000.00	1250000.00	1050000.00	1249950.00
233	AMEX	DRV	Fri, Oct 5, 2007	1000050.00	1070000.00	960000.00	1050000.00
232	AMEX	DRV	Thu, Oct 4, 2007	1025000.00	1145000.00	997000.00	1050000.00
231	AMEX	DRV	Wed, Oct 3, 2007	1100000.00	1100000.00	975000.00	1025000.00
230	AMEX	DRV	Tue, Oct 2, 2007	1205000.00	1205000.00	1150000.00	1199950.00
229	AMEX	DRV	Mon, Oct 1, 2007	1360000.00	1360000.00	1240000.00	1240000.00
228	AMEX	DRV	Fri, Sep 28, 2007	1325000.00	1375000.00	1250000.00	1375000.00
227	AMEX	DRV	Thu, Sep 27, 2007	1350000.00	1350000.00	1200000.00	1300000.00
226	AMEX	DRV	Wed, Sep 26, 2007	1175000.00	1375000.00	1050000.00	1325000.00
225	AMEX	DRV	Tue, Sep 25, 2007	1250000.00	1300000.00	1005000.00	1200000.00
224	AMEX	DRV	Mon, Sep 24, 2007	1560000.00	1585000.00	1125000.00	1250000.00
223	AMEX	DRV	Fri, Sep 21, 2007	1600000.00	1650000.00	1470000.00	1575000.00
222	AMEX	DRV	Thu, Sep 20, 2007	1625000.00	1675000.00	1575000.00	1600000.00
221	AMEX	DRV	Wed, Sep 19, 2007	1595000.00	1650000.00	1505000.00	1649950.00
220	AMEX	DRV	Tue, Sep 18, 2007	1575000.00	1600000.00	1525050.00	1570000.00
219	AMEX	DRV	Mon, Sep 17, 2007	1550000.00	1745000.00	1530000.00	1575000.00
218	AMEX	DRV	Fri, Sep 14, 2007	1400000.00	1565000.00	1390000.00	1544950.00
217	AMEX	DRV	Thu, Sep 13, 2007	1450000.00	1500000.00	1350000.00	1425000.00
216	AMEX	DRV	Wed, Sep 12, 2007	1400000.00	1566050.00	1350000.00	1450000.00
215	AMEX	DRV	Tue, Sep 11, 2007	1375000.00	1425000.00	1235000.00	1405000.00
214	AMEX	DRV	Mon, Sep 10, 2007	1300000.00	1400000.00	1225000.00	1375000.00
213	AMEX	DRV	Fri, Sep 7, 2007	1140000.00	1275000.00	1140000.00	1250000.00
212	AMEX	DRV	Thu, Sep 6, 2007	1035000.00	1150000.00	1035000.00	1150000.00
211	AMEX	DRV	Wed, Sep 5, 2007	1075000.00	1100000.00	1020000.00	1035000.00
210	AMEX	DRV	Tue, Sep 4, 2007	1180000.00	1225000.00	1000000.00	1015000.00
209	AMEX	DRV	Fri, Aug 31, 2007	1025000.00	1175000.00	1025000.00	1175000.00
208	AMEX	DRV	Thu, Aug 30, 2007	975000.00	1100000.00	975000.00	1085000.00
207	AMEX	DRV	Wed, Aug 29, 2007	1025000.00	1025000.00	975000.00	975000.00
206	AMEX	DRV	Tue, Aug 28, 2007	1100000.00	1100000.00	1075000.00	1075000.00
205	AMEX	DRV	Mon, Aug 27, 2007	1000000.00	1125000.00	925000.00	1124950.00
204	AMEX	DRV	Fri, Aug 24, 2007	1225000.00	1225000.00	965000.00	1024950.00
203	AMEX	DRV	Thu, Aug 23, 2007	950000.00	1260000.00	950000.00	1225000.00
202	AMEX	DRV	Wed, Aug 22, 2007	1025000.00	1025000.00	875000.00	880000.00
201	AMEX	DRV	Tue, Aug 21, 2007	1085000.00	1085000.00	1050000.00	1050000.00
200	AMEX	DRV	Mon, Aug 20, 2007	1045000.00	1075000.00	1025000.00	1075000.00
199	AMEX	DRV	Fri, Aug 17, 2007	1125000.00	1224950.00	1000000.00	1074950.00
198	AMEX	DRV	Thu, Aug 16, 2007	1250000.00	1375000.00	1000000.00	1175000.00
197	AMEX	DRV	Wed, Aug 15, 2007	1300000.00	1300000.00	1250000.00	1250000.00
196	AMEX	DRV	Tue, Aug 14, 2007	1375000.00	1375000.00	1280000.00	1280000.00
195	AMEX	DRV	Mon, Aug 13, 2007	1325000.00	1400000.00	1325000.00	1375000.00
194	AMEX	DRV	Fri, Aug 10, 2007	1324500.00	1324500.00	1250000.00	1250000.00
193	AMEX	DRV	Thu, Aug 9, 2007	1275000.00	1400000.00	1100000.00	1250000.00
192	AMEX	DRV	Wed, Aug 8, 2007	1400000.00	1450000.00	805000.00	1350000.00
191	AMEX	DRV	Tue, Aug 7, 2007	1455000.00	1475000.00	1455000.00	1475000.00
190	AMEX	DRV	Mon, Aug 6, 2007	1495000.00	1500000.00	1480000.00	1480000.00
189	AMEX	DRV	Fri, Aug 3, 2007	1530000.00	1530000.00	1480000.00	1515000.00
188	AMEX	DRV	Thu, Aug 2, 2007	1605000.00	1635000.00	1530000.00	1575000.00
187	AMEX	DRV	Wed, Aug 1, 2007	1575050.00	1625000.00	1575050.00	1590000.00
186	AMEX	DRV	Tue, Jul 31, 2007	1560000.00	1675000.00	1550000.00	1615000.00
185	AMEX	DRV	Mon, Jul 30, 2007	1580000.00	1650000.00	1550000.00	1615000.00
184	AMEX	DRV	Fri, Jul 27, 2007	1625000.00	1650000.00	1555000.00	1599950.00
183	AMEX	DRV	Thu, Jul 26, 2007	1685000.00	1740000.00	1600000.00	1675000.00
182	AMEX	DRV	Wed, Jul 25, 2007	1750050.00	1825000.00	1690000.00	1700000.00
181	AMEX	DRV	Tue, Jul 24, 2007	1750000.00	1750050.00	1700000.00	1750000.00
180	AMEX	DRV	Mon, Jul 23, 2007	1750000.00	1825000.00	1745000.00	1805000.00
179	AMEX	DRV	Fri, Jul 20, 2007	1765000.00	1815000.00	1750000.00	1775000.00
178	AMEX	DRV	Thu, Jul 19, 2007	1685000.00	1800000.00	1685000.00	1794500.00
177	AMEX	DRV	Wed, Jul 18, 2007	1675000.00	1735000.00	1600000.00	1735000.00
176	AMEX	DRV	Tue, Jul 17, 2007	1575000.00	1695000.00	1575000.00	1695000.00
175	AMEX	DRV	Mon, Jul 16, 2007	1600000.00	1600000.00	1575000.00	1575000.00
174	AMEX	DRV	Fri, Jul 13, 2007	1625000.00	1650000.00	1575000.00	1600000.00
173	AMEX	DRV	Thu, Jul 12, 2007	1555000.00	1599950.00	1530000.00	1599950.00
172	AMEX	DRV	Wed, Jul 11, 2007	1625000.00	1650000.00	1575000.00	1575000.00
171	AMEX	DRV	Tue, Jul 10, 2007	1625000.00	1634400.00	1525000.00	1600000.00
170	AMEX	DRV	Mon, Jul 9, 2007	1600000.00	1645000.00	1525000.00	1635000.00
169	AMEX	DRV	Fri, Jul 6, 2007	1500000.00	1560000.00	1500000.00	1550000.00
168	AMEX	DRV	Thu, Jul 5, 2007	1505000.00	1550000.00	1500000.00	1505000.00
167	AMEX	DRV	Tue, Jul 3, 2007	1650000.00	1655000.00	1500000.00	1505000.00
166	AMEX	DRV	Mon, Jul 2, 2007	1700000.00	1774950.00	1625050.00	1665000.00
165	AMEX	DRV	Fri, Jun 29, 2007	1550000.00	1745000.00	1500000.00	1735000.00
164	AMEX	DRV	Thu, Jun 28, 2007	1625000.00	1625000.00	1525000.00	1625000.00
163	AMEX	DRV	Wed, Jun 27, 2007	1675000.00	1675000.00	1600000.00	1628000.00
162	AMEX	DRV	Tue, Jun 26, 2007	1645000.00	1700000.00	1550000.00	1625000.00
161	AMEX	DRV	Mon, Jun 25, 2007	1600000.00	1645000.00	1455000.00	1645000.00
160	AMEX	DRV	Fri, Jun 22, 2007	1710000.00	1710000.00	1450000.00	1660000.00
159	AMEX	DRV	Thu, Jun 21, 2007	1735000.00	1735000.00	1735000.00	1735000.00
158	AMEX	DRV	Wed, Jun 20, 2007	1700000.00	1774950.00	1625000.00	1774950.00
157	AMEX	DRV	Tue, Jun 19, 2007	1725000.00	1725000.00	1700000.00	1720000.00
156	AMEX	DRV	Mon, Jun 18, 2007	1775000.00	1775000.00	1700000.00	1725000.00
155	AMEX	DRV	Fri, Jun 15, 2007	1800000.00	1825000.00	1765000.00	1775000.00
154	AMEX	DRV	Thu, Jun 14, 2007	1825000.00	1850000.00	1775000.00	1800000.00
153	AMEX	DRV	Wed, Jun 13, 2007	1780000.00	1825000.00	1755000.00	1825000.00
152	AMEX	DRV	Tue, Jun 12, 2007	1885000.00	1950000.00	1750000.00	1755000.00
151	AMEX	DRV	Mon, Jun 11, 2007	1550000.00	1875000.00	1550000.00	1875000.00
150	AMEX	DRV	Fri, Jun 8, 2007	1475000.00	1525000.00	1475000.00	1525000.00
149	AMEX	DRV	Thu, Jun 7, 2007	1485000.00	1550000.00	1350000.00	1500000.00
148	AMEX	DRV	Wed, Jun 6, 2007	1350000.00	1475000.00	1350000.00	1475000.00
147	AMEX	DRV	Tue, Jun 5, 2007	1410000.00	1475000.00	1350000.00	1350000.00
146	AMEX	DRV	Mon, Jun 4, 2007	1410000.00	1410000.00	1335050.00	1350000.00
145	AMEX	DRV	Fri, Jun 1, 2007	1250000.00	1375000.00	1245000.00	1310000.00
144	AMEX	DRV	Thu, May 31, 2007	1295000.00	1325000.00	1125000.00	1240000.00
143	AMEX	DRV	Wed, May 30, 2007	1375000.00	1400000.00	1275000.00	1285000.00
142	AMEX	DRV	Tue, May 29, 2007	1425000.00	1425000.00	1325000.00	1380000.00
141	AMEX	DRV	Fri, May 25, 2007	1475000.00	1500000.00	1400000.00	1460000.00
140	AMEX	DRV	Thu, May 24, 2007	1545000.00	1545000.00	1470000.00	1470000.00
139	AMEX	DRV	Wed, May 23, 2007	1525000.00	1550000.00	1465000.00	1500000.00
138	AMEX	DRV	Tue, May 22, 2007	1700000.00	1700000.00	1500000.00	1555000.00
137	AMEX	DRV	Mon, May 21, 2007	1770000.00	1850000.00	1625000.00	1725000.00
136	AMEX	DRV	Fri, May 18, 2007	1800000.00	1810000.00	1775000.00	1775000.00
135	AMEX	DRV	Thu, May 17, 2007	1855000.00	1860000.00	1705000.00	1850000.00
134	AMEX	DRV	Wed, May 16, 2007	1950000.00	1950000.00	1810000.00	1852700.00
133	AMEX	DRV	Tue, May 15, 2007	1925000.00	2000000.00	1875000.00	1945000.00
132	AMEX	DRV	Mon, May 14, 2007	1895000.00	1960000.00	1895000.00	1945000.00
131	AMEX	DRV	Fri, May 11, 2007	1940000.00	1950000.00	1800000.00	1895000.00
130	AMEX	DRV	Thu, May 10, 2007	1700000.00	1970000.00	1700000.00	1920000.00
129	AMEX	DRV	Wed, May 9, 2007	1940000.00	1950000.00	1785000.00	1810000.00
128	AMEX	DRV	Tue, May 8, 2007	1950050.00	1975000.00	1780000.00	1915000.00
127	AMEX	DRV	Mon, May 7, 2007	2000000.00	2000000.00	1925000.00	1963500.00
126	AMEX	DRV	Fri, May 4, 2007	2020000.00	2025000.00	1900000.00	1995000.00
125	AMEX	DRV	Thu, May 3, 2007	2025000.00	2050000.00	1975000.00	2000000.00
124	AMEX	DRV	Wed, May 2, 2007	2150000.00	2240000.00	2000000.00	2025000.00
123	AMEX	DRV	Tue, May 1, 2007	2250000.00	2380000.00	1990000.00	2150000.00
122	AMEX	DRV	Mon, Apr 30, 2007	2389950.00	2395000.00	2175000.00	2350000.00
121	AMEX	DRV	Fri, Apr 27, 2007	2275000.00	2425000.00	2275000.00	2375000.00
120	AMEX	DRV	Thu, Apr 26, 2007	2325000.00	2375000.00	2300000.00	2300000.00
119	AMEX	DRV	Wed, Apr 25, 2007	2450050.00	2550000.00	2300000.00	2375000.00
118	AMEX	DRV	Tue, Apr 24, 2007	2485000.00	2525000.00	2300000.00	2525000.00
117	AMEX	DRV	Mon, Apr 23, 2007	2550000.00	2600000.00	2260000.00	2500000.00
116	AMEX	DRV	Fri, Apr 20, 2007	2450000.00	2565000.00	2425000.00	2500000.00
115	AMEX	DRV	Thu, Apr 19, 2007	2450000.00	2550000.00	2350000.00	2450000.00
114	AMEX	DRV	Wed, Apr 18, 2007	2075500.00	2575000.00	2075500.00	2400000.00
113	AMEX	DRV	Tue, Apr 17, 2007	2175000.00	2275000.00	2025000.00	2195000.00
112	AMEX	DRV	Mon, Apr 16, 2007	2250000.00	2400000.00	2175000.00	2175000.00
111	AMEX	DRV	Fri, Apr 13, 2007	2100000.00	2375000.00	2075000.00	2200000.00
110	AMEX	DRV	Thu, Apr 12, 2007	2190000.00	2315000.00	2070000.00	2115000.00
109	AMEX	DRV	Wed, Apr 11, 2007	1925000.00	2125000.00	1850000.00	2100000.00
108	AMEX	DRV	Tue, Apr 10, 2007	1835000.00	1925000.00	1825000.00	1925000.00
107	AMEX	DRV	Mon, Apr 9, 2007	1849950.00	1950000.00	1800000.00	1950000.00
106	AMEX	DRV	Thu, Apr 5, 2007	1800000.00	1850000.00	1775000.00	1850000.00
105	AMEX	DRV	Wed, Apr 4, 2007	1800000.00	1925000.00	1800000.00	1850000.00
104	AMEX	DRV	Tue, Apr 3, 2007	1800000.00	1850000.00	1755000.00	1820000.00
103	AMEX	DRV	Mon, Apr 2, 2007	1825000.00	1860000.00	1750000.00	1800000.00
102	AMEX	DRV	Fri, Mar 30, 2007	1900000.00	1925000.00	1775000.00	1875000.00
101	AMEX	DRV	Thu, Mar 29, 2007	1950000.00	1950000.00	1775000.00	1900000.00
100	AMEX	DRV	Wed, Mar 28, 2007	1925000.00	1950000.00	1825000.00	1900000.00
99	AMEX	DRV	Tue, Mar 27, 2007	2000000.00	2075000.00	1850000.00	1925000.00
98	AMEX	DRV	Mon, Mar 26, 2007	2000000.00	2000000.00	1925000.00	2000000.00
97	AMEX	DRV	Fri, Mar 23, 2007	1990000.00	2000000.00	1930000.00	2000000.00
96	AMEX	DRV	Thu, Mar 22, 2007	1925000.00	1975000.00	1875000.00	1975000.00
95	AMEX	DRV	Wed, Mar 21, 2007	2025000.00	2195000.00	1950000.00	1955000.00
94	AMEX	DRV	Tue, Mar 20, 2007	1750000.00	2040000.00	1745000.00	2000000.00
93	AMEX	DRV	Mon, Mar 19, 2007	1760000.00	1830000.00	1735000.00	1780000.00
92	AMEX	DRV	Fri, Mar 16, 2007	1775000.00	1900000.00	1775000.00	1805000.00
91	AMEX	DRV	Thu, Mar 15, 2007	1825000.00	1895000.00	1775000.00	1795000.00
90	AMEX	DRV	Wed, Mar 14, 2007	1800000.00	1820000.00	1760000.00	1800000.00
89	AMEX	DRV	Tue, Mar 13, 2007	1835000.00	1875000.00	1820000.00	1875000.00
88	AMEX	DRV	Mon, Mar 12, 2007	1835000.00	1835000.00	1820000.00	1820000.00
87	AMEX	DRV	Fri, Mar 9, 2007	1855000.00	1875000.00	1775000.00	1835000.00
86	AMEX	DRV	Thu, Mar 8, 2007	1920000.00	1925000.00	1850000.00	1905000.00
85	AMEX	DRV	Wed, Mar 7, 2007	1785000.00	1905000.00	1785000.00	1880000.00
84	AMEX	DRV	Tue, Mar 6, 2007	1785000.00	1805000.00	1760000.00	1785000.00
83	AMEX	DRV	Mon, Mar 5, 2007	2000000.00	2000000.00	1765000.00	1765000.00
82	AMEX	DRV	Fri, Mar 2, 2007	1975000.00	2050000.00	1975000.00	2050000.00
81	AMEX	DRV	Thu, Mar 1, 2007	1950000.00	1950050.00	1925000.00	1925000.00
80	AMEX	DRV	Wed, Feb 28, 2007	2000000.00	2025000.00	1950000.00	2025000.00
79	AMEX	DRV	Tue, Feb 27, 2007	1900000.00	2050000.00	1840000.00	2050000.00
78	AMEX	DRV	Mon, Feb 26, 2007	1889950.00	2000000.00	1875000.00	1900000.00
77	AMEX	DRV	Fri, Feb 23, 2007	1900000.00	1945000.00	1800000.00	1840000.00
76	AMEX	DRV	Thu, Feb 22, 2007	1880000.00	2100000.00	1875000.00	1950000.00
75	AMEX	DRV	Wed, Feb 21, 2007	1875000.00	1980000.00	1780000.00	1900000.00
74	AMEX	DRV	Tue, Feb 20, 2007	1910000.00	1910000.00	1900000.00	1900000.00
73	AMEX	DRV	Fri, Feb 16, 2007	1875050.00	1925000.00	1875000.00	1900000.00
72	AMEX	DRV	Thu, Feb 15, 2007	1875000.00	1875000.00	1875000.00	1875000.00
71	AMEX	DRV	Wed, Feb 14, 2007	1800000.00	1925000.00	1750000.00	1925000.00
70	AMEX	DRV	Tue, Feb 13, 2007	1865000.00	1890050.00	1800000.00	1850000.00
69	AMEX	DRV	Mon, Feb 12, 2007	2000000.00	2000000.00	1850000.00	1865000.00
68	AMEX	DRV	Fri, Feb 9, 2007	2005000.00	2005000.00	2000000.00	2000000.00
67	AMEX	DRV	Thu, Feb 8, 2007	2000000.00	2040000.00	2000000.00	2040000.00
66	AMEX	DRV	Wed, Feb 7, 2007	2050000.00	2050000.00	2000000.00	2002700.00
65	AMEX	DRV	Tue, Feb 6, 2007	2025000.00	2050000.00	2000000.00	2040000.00
64	AMEX	DRV	Mon, Feb 5, 2007	2025000.00	2175000.00	2000000.00	2175000.00
63	AMEX	DRV	Fri, Feb 2, 2007	2025000.00	2050000.00	2000050.00	2050000.00
62	AMEX	DRV	Thu, Feb 1, 2007	2100000.00	2100000.00	2000000.00	2020000.00
61	AMEX	DRV	Wed, Jan 31, 2007	2025000.00	2150000.00	2000000.00	2140000.00
60	AMEX	DRV	Tue, Jan 30, 2007	1980000.00	2000000.00	1955000.00	1975000.00
59	AMEX	DRV	Mon, Jan 29, 2007	1980000.00	1980000.00	1975000.00	1975000.00
58	AMEX	DRV	Fri, Jan 26, 2007	2055000.00	2055000.00	1950000.00	1950000.00
57	AMEX	DRV	Thu, Jan 25, 2007	2195000.00	2195000.00	250000.00	2060000.00
56	AMEX	DRV	Wed, Jan 24, 2007	2225000.00	2250000.00	2125000.00	2200050.00
55	AMEX	DRV	Tue, Jan 23, 2007	2025000.00	2240000.00	2000000.00	2175000.00
54	AMEX	DRV	Mon, Jan 22, 2007	2050000.00	2050000.00	1970000.00	1970000.00
53	AMEX	DRV	Fri, Jan 19, 2007	2025000.00	2100000.00	2000000.00	2075000.00
52	AMEX	DRV	Thu, Jan 18, 2007	1975000.00	2050000.00	1975000.00	2000000.00
51	AMEX	DRV	Wed, Jan 17, 2007	1975000.00	1975000.00	1800000.00	1975000.00
50	AMEX	DRV	Tue, Jan 16, 2007	2005000.00	2050000.00	1875000.00	1905000.00
49	AMEX	DRV	Fri, Jan 12, 2007	2000000.00	2020000.00	1990000.00	2000000.00
48	AMEX	DRV	Thu, Jan 11, 2007	2010000.00	2050000.00	1955000.00	2000000.00
47	AMEX	DRV	Wed, Jan 10, 2007	2050000.00	2075000.00	1960000.00	2000000.00
46	AMEX	DRV	Tue, Jan 9, 2007	2075000.00	2100000.00	2000000.00	2070000.00
45	AMEX	DRV	Mon, Jan 8, 2007	2100000.00	2250000.00	2100000.00	2115000.00
44	AMEX	DRV	Fri, Jan 5, 2007	1950000.00	2100050.00	1950000.00	2100000.00
43	AMEX	DRV	Thu, Jan 4, 2007	1925000.00	1985000.00	1900000.00	1950000.00
42	AMEX	DRV	Wed, Jan 3, 2007	1960000.00	2000000.00	1950000.00	1950000.00
41	AMEX	DRV	Fri, Dec 29, 2006	1925000.00	1985000.00	1915000.00	1985000.00
40	AMEX	DRV	Thu, Dec 28, 2006	1895000.00	1950000.00	1830000.00	1950000.00
39	AMEX	DRV	Wed, Dec 27, 2006	1850000.00	1895000.00	1850000.00	1850000.00
38	AMEX	DRV	Tue, Dec 26, 2006	1850000.00	1950000.00	1825000.00	1875000.00
37	AMEX	DRV	Fri, Dec 22, 2006	1875000.00	1875000.00	1850000.00	1850000.00
36	AMEX	DRV	Thu, Dec 21, 2006	1830000.00	1900000.00	1830000.00	1845000.00
35	AMEX	DRV	Wed, Dec 20, 2006	1925000.00	2000000.00	1700000.00	1855000.00
34	AMEX	DRV	Tue, Dec 19, 2006	1900000.00	1980000.00	1700000.00	1750000.00
33	AMEX	DRV	Mon, Dec 18, 2006	1925000.00	1930000.00	1925000.00	1925000.00
32	AMEX	DRV	Fri, Dec 15, 2006	2000000.00	2025000.00	1950000.00	1950000.00
31	AMEX	DRV	Thu, Dec 14, 2006	1925000.00	1985000.00	1925000.00	1960000.00
30	AMEX	DRV	Wed, Dec 13, 2006	1960000.00	1960000.00	1775000.00	1925000.00
29	AMEX	DRV	Tue, Dec 12, 2006	2025000.00	2025000.00	1950000.00	1960000.00
28	AMEX	DRV	Mon, Dec 11, 2006	2025000.00	2050000.00	1975000.00	2000000.00
27	AMEX	DRV	Fri, Dec 8, 2006	2090000.00	2090000.00	1925000.00	1975000.00
26	AMEX	DRV	Thu, Dec 7, 2006	2125000.00	2150000.00	2025000.00	2070000.00
25	AMEX	DRV	Wed, Dec 6, 2006	2200000.00	2200000.00	2025000.00	2150000.00
24	AMEX	DRV	Tue, Dec 5, 2006	2215000.00	2215000.00	2075000.00	2150000.00
23	AMEX	DRV	Mon, Dec 4, 2006	2350000.00	2360000.00	2125000.00	2240000.00
22	AMEX	DRV	Fri, Dec 1, 2006	2250000.00	2320000.00	2225000.00	2320000.00
21	AMEX	DRV	Thu, Nov 30, 2006	2250000.00	2300000.00	2225000.00	2250000.00
20	AMEX	DRV	Wed, Nov 29, 2006	2125000.00	2200000.00	2025000.00	2200000.00
19	AMEX	DRV	Tue, Nov 28, 2006	2135000.00	2135000.00	2075000.00	2100000.00
18	AMEX	DRV	Mon, Nov 27, 2006	2200000.00	2200000.00	2125000.00	2150000.00
17	AMEX	DRV	Fri, Nov 24, 2006	2140000.00	2250000.00	2140000.00	2175000.00
16	AMEX	DRV	Wed, Nov 22, 2006	2125000.00	2360000.00	2075000.00	2125000.00
15	AMEX	DRV	Tue, Nov 21, 2006	2375000.00	2400000.00	2005000.00	2075000.00
14	AMEX	DRV	Mon, Nov 20, 2006	2425000.00	2450000.00	2375000.00	2376500.00
13	AMEX	DRV	Fri, Nov 17, 2006	2475000.00	2475000.00	2350000.00	2375000.00
12	AMEX	DRV	Thu, Nov 16, 2006	2450000.00	2500000.00	2450000.00	2490000.00
11	AMEX	DRV	Wed, Nov 15, 2006	2425000.00	2515000.00	2425000.00	2475000.00
10	AMEX	DRV	Tue, Nov 14, 2006	2450000.00	2485000.00	2425000.00	2425000.00
9	AMEX	DRV	Mon, Nov 13, 2006	2450000.00	2500000.00	2375000.00	2425000.00
8	AMEX	DRV	Fri, Nov 10, 2006	2400000.00	2450000.00	2400000.00	2425000.00
7	AMEX	DRV	Thu, Nov 9, 2006	2400000.00	2425000.00	2375000.00	2380000.00
6	AMEX	DRV	Wed, Nov 8, 2006	2325000.00	2375000.00	2300000.00	2375000.00
5	AMEX	DRV	Tue, Nov 7, 2006	2375000.00	2400000.00	2325000.00	2350000.00
4	AMEX	DRV	Mon, Nov 6, 2006	2390000.00	2395000.00	2335000.00	2375000.00
3	AMEX	DRV	Fri, Nov 3, 2006	2440000.00	2450000.00	2350000.00	2350000.00
2	AMEX	DRV	Thu, Nov 2, 2006	2550000.00	2550000.00	2300000.00	2410000.00
1	AMEX	DRV	Wed, Nov 1, 2006	2500000.00	2550000.00	2500000.00	2500000.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Direxion Daily Real Estate Bear 3X Shares AMEX:DRV 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