iShares MSCI KLD 400 Social ETF AMEX:DSI Historical Prices

Below are the 4877 trading days of historical prices for DSI.

#	Exchange	Symbol	Date	Open	High	Low	Close
4877	AMEX	DSI	Tue, Mar 5, 2024	98.02	98.05	96.96	97.48
4876	AMEX	DSI	Mon, Mar 4, 2024	98.43	98.88	98.28	98.41
4875	AMEX	DSI	Fri, Mar 1, 2024	97.60	98.46	97.47	98.44
4874	AMEX	DSI	Thu, Feb 29, 2024	97.35	97.72	96.84	97.51
4873	AMEX	DSI	Wed, Feb 28, 2024	96.71	97.01	96.57	96.82
4872	AMEX	DSI	Tue, Feb 27, 2024	97.15	97.15	96.63	97.03
4871	AMEX	DSI	Mon, Feb 26, 2024	97.35	97.48	96.91	96.93
4870	AMEX	DSI	Fri, Feb 23, 2024	97.65	97.90	97.25	97.35
4869	AMEX	DSI	Thu, Feb 22, 2024	96.35	97.37	96.27	97.22
4868	AMEX	DSI	Wed, Feb 21, 2024	94.44	94.91	94.20	94.91
4867	AMEX	DSI	Tue, Feb 20, 2024	95.04	95.18	94.33	94.86
4866	AMEX	DSI	Fri, Feb 16, 2024	96.15	96.25	95.46	95.50
4865	AMEX	DSI	Thu, Feb 15, 2024	95.70	96.13	95.63	96.06
4864	AMEX	DSI	Wed, Feb 14, 2024	95.35	95.79	94.87	95.77
4863	AMEX	DSI	Tue, Feb 13, 2024	94.65	95.11	94.09	94.75
4862	AMEX	DSI	Mon, Feb 12, 2024	96.27	96.82	96.11	96.16
4861	AMEX	DSI	Fri, Feb 9, 2024	95.73	96.40	95.68	96.38
4860	AMEX	DSI	Thu, Feb 8, 2024	95.41	95.58	95.28	95.57
4859	AMEX	DSI	Wed, Feb 7, 2024	94.98	95.46	94.72	95.32
4858	AMEX	DSI	Tue, Feb 6, 2024	94.54	94.58	94.10	94.51
4857	AMEX	DSI	Mon, Feb 5, 2024	94.58	94.68	93.88	94.33
4856	AMEX	DSI	Fri, Feb 2, 2024	93.80	94.94	93.74	94.69
4855	AMEX	DSI	Thu, Feb 1, 2024	93.21	94.10	92.97	94.09
4854	AMEX	DSI	Wed, Jan 31, 2024	93.86	94.04	92.70	92.73
4853	AMEX	DSI	Tue, Jan 30, 2024	94.49	94.70	94.39	94.58
4852	AMEX	DSI	Mon, Jan 29, 2024	93.64	94.59	93.63	94.59
4851	AMEX	DSI	Fri, Jan 26, 2024	93.66	94.00	93.44	93.63
4850	AMEX	DSI	Thu, Jan 25, 2024	93.77	94.01	93.35	93.87
4849	AMEX	DSI	Wed, Jan 24, 2024	93.88	94.10	93.26	93.33
4848	AMEX	DSI	Tue, Jan 23, 2024	93.14	93.30	92.88	93.27
4847	AMEX	DSI	Mon, Jan 22, 2024	93.18	93.41	92.85	92.99
4846	AMEX	DSI	Fri, Jan 19, 2024	92.01	92.91	91.78	92.91
4845	AMEX	DSI	Thu, Jan 18, 2024	91.27	91.68	90.81	91.62
4844	AMEX	DSI	Wed, Jan 17, 2024	90.82	90.99	90.40	90.96
4843	AMEX	DSI	Tue, Jan 16, 2024	91.26	91.75	91.05	91.45
4842	AMEX	DSI	Fri, Jan 12, 2024	91.46	91.71	91.12	91.38
4841	AMEX	DSI	Thu, Jan 11, 2024	91.54	91.71	90.51	91.37
4840	AMEX	DSI	Wed, Jan 10, 2024	90.88	91.52	90.79	91.33
4839	AMEX	DSI	Tue, Jan 9, 2024	90.41	91.03	90.34	90.79
4838	AMEX	DSI	Mon, Jan 8, 2024	89.49	90.92	89.49	90.87
4837	AMEX	DSI	Fri, Jan 5, 2024	89.26	89.92	89.14	89.42
4836	AMEX	DSI	Thu, Jan 4, 2024	89.41	90.01	89.27	89.27
4835	AMEX	DSI	Wed, Jan 3, 2024	89.88	89.94	89.35	89.41
4834	AMEX	DSI	Tue, Jan 2, 2024	90.45	90.60	90.06	90.47
4833	AMEX	DSI	Fri, Dec 29, 2023	91.20	91.36	90.65	91.05
4832	AMEX	DSI	Thu, Dec 28, 2023	91.29	91.39	91.20	91.22
4831	AMEX	DSI	Wed, Dec 27, 2023	91.16	91.28	90.92	91.23
4830	AMEX	DSI	Tue, Dec 26, 2023	90.77	91.27	90.77	91.11
4829	AMEX	DSI	Fri, Dec 22, 2023	90.61	90.92	90.25	90.67
4828	AMEX	DSI	Thu, Dec 21, 2023	89.95	90.43	89.65	90.43
4827	AMEX	DSI	Wed, Dec 20, 2023	90.49	90.94	89.30	89.34
4826	AMEX	DSI	Tue, Dec 19, 2023	90.49	90.95	90.49	90.63
4825	AMEX	DSI	Mon, Dec 18, 2023	90.24	90.60	90.23	90.41
4824	AMEX	DSI	Fri, Dec 15, 2023	89.94	90.19	89.75	90.00
4823	AMEX	DSI	Thu, Dec 14, 2023	90.04	90.32	89.57	90.02
4822	AMEX	DSI	Wed, Dec 13, 2023	88.62	89.77	88.41	89.72
4821	AMEX	DSI	Tue, Dec 12, 2023	88.06	88.57	87.95	88.56
4820	AMEX	DSI	Mon, Dec 11, 2023	87.68	88.28	87.68	88.23
4819	AMEX	DSI	Fri, Dec 8, 2023	87.27	87.96	87.27	87.82
4818	AMEX	DSI	Thu, Dec 7, 2023	87.12	87.67	87.06	87.57
4817	AMEX	DSI	Wed, Dec 6, 2023	87.46	87.61	86.64	86.74
4816	AMEX	DSI	Tue, Dec 5, 2023	86.71	87.20	86.63	87.01
4815	AMEX	DSI	Mon, Dec 4, 2023	86.90	87.16	86.62	87.08
4814	AMEX	DSI	Fri, Dec 1, 2023	86.85	87.70	86.76	87.62
4813	AMEX	DSI	Thu, Nov 30, 2023	87.05	87.12	86.50	87.11
4812	AMEX	DSI	Wed, Nov 29, 2023	87.22	87.54	86.75	86.83
4811	AMEX	DSI	Tue, Nov 28, 2023	86.50	86.96	86.42	86.77
4810	AMEX	DSI	Mon, Nov 27, 2023	86.55	86.80	86.45	86.62
4809	AMEX	DSI	Fri, Nov 24, 2023	86.68	86.73	86.58	86.65
4808	AMEX	DSI	Wed, Nov 22, 2023	86.72	87.02	86.41	86.68
4807	AMEX	DSI	Tue, Nov 21, 2023	86.28	86.45	86.16	86.40
4806	AMEX	DSI	Mon, Nov 20, 2023	85.65	86.63	85.65	86.52
4805	AMEX	DSI	Fri, Nov 17, 2023	85.87	85.91	85.51	85.75
4804	AMEX	DSI	Thu, Nov 16, 2023	85.56	85.90	85.49	85.90
4803	AMEX	DSI	Wed, Nov 15, 2023	85.58	85.93	85.38	85.60
4802	AMEX	DSI	Tue, Nov 14, 2023	84.79	85.59	84.79	85.35
4801	AMEX	DSI	Mon, Nov 13, 2023	83.34	83.75	83.25	83.56
4800	AMEX	DSI	Fri, Nov 10, 2023	82.68	83.67	82.40	83.64
4799	AMEX	DSI	Thu, Nov 9, 2023	83.19	83.19	82.25	82.32
4798	AMEX	DSI	Wed, Nov 8, 2023	83.01	83.16	82.62	83.07
4797	AMEX	DSI	Tue, Nov 7, 2023	82.66	83.04	82.51	82.86
4796	AMEX	DSI	Mon, Nov 6, 2023	82.70	82.79	82.21	82.63
4795	AMEX	DSI	Fri, Nov 3, 2023	82.02	82.87	82.02	82.50
4794	AMEX	DSI	Thu, Nov 2, 2023	80.69	81.57	80.69	81.51
4793	AMEX	DSI	Wed, Nov 1, 2023	79.28	80.11	79.24	80.02
4792	AMEX	DSI	Tue, Oct 31, 2023	78.73	79.16	78.33	79.13
4791	AMEX	DSI	Mon, Oct 30, 2023	78.24	78.85	77.99	78.60
4790	AMEX	DSI	Fri, Oct 27, 2023	78.49	78.57	77.47	77.74
4789	AMEX	DSI	Thu, Oct 26, 2023	78.97	79.21	78.10	78.24
4788	AMEX	DSI	Wed, Oct 25, 2023	80.01	80.01	79.05	79.13
4787	AMEX	DSI	Tue, Oct 24, 2023	80.21	80.60	79.84	80.36
4786	AMEX	DSI	Mon, Oct 23, 2023	79.46	80.52	79.16	79.78
4785	AMEX	DSI	Fri, Oct 20, 2023	80.72	80.81	79.79	79.83
4784	AMEX	DSI	Thu, Oct 19, 2023	81.62	81.98	80.62	80.80
4783	AMEX	DSI	Wed, Oct 18, 2023	82.54	82.68	81.45	81.62
4782	AMEX	DSI	Tue, Oct 17, 2023	82.20	83.37	82.20	82.97
4781	AMEX	DSI	Mon, Oct 16, 2023	82.36	83.17	82.36	82.96
4780	AMEX	DSI	Fri, Oct 13, 2023	82.75	82.91	81.62	81.91
4779	AMEX	DSI	Thu, Oct 12, 2023	83.35	83.35	82.13	82.53
4778	AMEX	DSI	Wed, Oct 11, 2023	83.13	83.31	82.62	83.22
4777	AMEX	DSI	Tue, Oct 10, 2023	82.44	83.29	82.43	82.76
4776	AMEX	DSI	Mon, Oct 9, 2023	81.51	82.44	81.26	82.28
4775	AMEX	DSI	Fri, Oct 6, 2023	80.49	82.29	80.36	81.95
4774	AMEX	DSI	Thu, Oct 5, 2023	81.09	81.20	80.40	80.96
4773	AMEX	DSI	Wed, Oct 4, 2023	80.40	81.31	80.31	81.14
4772	AMEX	DSI	Tue, Oct 3, 2023	81.01	81.29	79.96	80.22
4771	AMEX	DSI	Mon, Oct 2, 2023	81.30	81.70	80.95	81.45
4770	AMEX	DSI	Fri, Sep 29, 2023	82.26	82.26	81.17	81.41
4769	AMEX	DSI	Thu, Sep 28, 2023	80.74	81.81	80.72	81.52
4768	AMEX	DSI	Wed, Sep 27, 2023	81.05	81.16	80.18	80.88
4767	AMEX	DSI	Tue, Sep 26, 2023	81.41	81.51	80.63	80.77
4766	AMEX	DSI	Mon, Sep 25, 2023	81.78	82.25	81.69	81.90
4765	AMEX	DSI	Fri, Sep 22, 2023	82.53	82.73	81.95	81.99
4764	AMEX	DSI	Thu, Sep 21, 2023	83.15	83.15	82.30	82.34
4763	AMEX	DSI	Wed, Sep 20, 2023	84.85	84.97	83.73	83.75
4762	AMEX	DSI	Tue, Sep 19, 2023	84.54	84.68	84.06	84.56
4761	AMEX	DSI	Mon, Sep 18, 2023	84.58	85.09	84.58	84.85
4760	AMEX	DSI	Fri, Sep 15, 2023	85.81	85.81	84.85	84.93
4759	AMEX	DSI	Thu, Sep 14, 2023	85.89	86.21	85.54	86.11
4758	AMEX	DSI	Wed, Sep 13, 2023	85.20	85.61	85.10	85.34
4757	AMEX	DSI	Tue, Sep 12, 2023	85.51	85.68	85.13	85.20
4756	AMEX	DSI	Mon, Sep 11, 2023	85.85	85.96	85.51	85.90
4755	AMEX	DSI	Fri, Sep 8, 2023	85.26	85.58	85.13	85.33
4754	AMEX	DSI	Thu, Sep 7, 2023	84.87	85.38	84.81	85.27
4753	AMEX	DSI	Wed, Sep 6, 2023	85.78	85.78	84.99	85.44
4752	AMEX	DSI	Tue, Sep 5, 2023	86.08	86.22	85.79	85.87
4751	AMEX	DSI	Fri, Sep 1, 2023	86.63	86.66	85.94	86.18
4750	AMEX	DSI	Thu, Aug 31, 2023	86.42	86.56	86.07	86.10
4749	AMEX	DSI	Wed, Aug 30, 2023	85.93	86.33	85.80	86.28
4748	AMEX	DSI	Tue, Aug 29, 2023	84.53	85.94	84.40	85.94
4747	AMEX	DSI	Mon, Aug 28, 2023	84.43	84.66	84.18	84.52
4746	AMEX	DSI	Fri, Aug 25, 2023	83.60	84.29	83.03	83.96
4745	AMEX	DSI	Thu, Aug 24, 2023	85.03	85.04	83.39	83.42
4744	AMEX	DSI	Wed, Aug 23, 2023	83.58	84.63	83.58	84.45
4743	AMEX	DSI	Tue, Aug 22, 2023	84.12	84.12	83.30	83.42
4742	AMEX	DSI	Mon, Aug 21, 2023	83.19	83.80	82.80	83.69
4741	AMEX	DSI	Fri, Aug 18, 2023	82.33	83.11	82.31	82.91
4740	AMEX	DSI	Thu, Aug 17, 2023	83.86	83.92	82.90	83.01
4739	AMEX	DSI	Wed, Aug 16, 2023	84.11	84.47	83.61	83.62
4738	AMEX	DSI	Tue, Aug 15, 2023	84.86	84.92	84.15	84.24
4737	AMEX	DSI	Mon, Aug 14, 2023	84.33	85.11	84.27	85.11
4736	AMEX	DSI	Fri, Aug 11, 2023	84.43	84.79	84.24	84.53
4735	AMEX	DSI	Thu, Aug 10, 2023	85.25	85.92	84.61	84.83
4734	AMEX	DSI	Wed, Aug 9, 2023	85.43	85.43	84.62	84.66
4733	AMEX	DSI	Tue, Aug 8, 2023	85.27	85.45	84.71	85.35
4732	AMEX	DSI	Mon, Aug 7, 2023	85.39	85.99	85.39	85.98
4731	AMEX	DSI	Fri, Aug 4, 2023	85.81	86.26	84.98	85.09
4730	AMEX	DSI	Thu, Aug 3, 2023	85.17	85.75	85.08	85.39
4729	AMEX	DSI	Wed, Aug 2, 2023	86.27	86.40	85.52	85.63
4728	AMEX	DSI	Tue, Aug 1, 2023	86.89	87.13	86.82	86.99
4727	AMEX	DSI	Mon, Jul 31, 2023	87.16	87.33	86.92	87.25
4726	AMEX	DSI	Fri, Jul 28, 2023	86.82	87.24	86.72	87.06
4725	AMEX	DSI	Thu, Jul 27, 2023	87.42	87.54	85.91	86.11
4724	AMEX	DSI	Wed, Jul 26, 2023	86.67	86.99	86.40	86.80
4723	AMEX	DSI	Tue, Jul 25, 2023	86.42	87.08	86.42	86.82
4722	AMEX	DSI	Mon, Jul 24, 2023	86.22	86.61	86.12	86.44
4721	AMEX	DSI	Fri, Jul 21, 2023	86.43	86.49	86.04	86.10
4720	AMEX	DSI	Thu, Jul 20, 2023	86.61	86.82	85.85	86.04
4719	AMEX	DSI	Wed, Jul 19, 2023	87.28	87.50	86.87	87.04
4718	AMEX	DSI	Tue, Jul 18, 2023	86.11	87.20	86.05	87.03
4717	AMEX	DSI	Mon, Jul 17, 2023	85.90	86.33	85.83	86.14
4716	AMEX	DSI	Fri, Jul 14, 2023	86.12	86.38	85.74	85.89
4715	AMEX	DSI	Thu, Jul 13, 2023	85.31	86.00	85.12	85.88
4714	AMEX	DSI	Wed, Jul 12, 2023	84.97	85.27	84.76	84.87
4713	AMEX	DSI	Tue, Jul 11, 2023	83.82	84.28	83.61	84.18
4712	AMEX	DSI	Mon, Jul 10, 2023	83.35	83.71	83.28	83.66
4711	AMEX	DSI	Fri, Jul 7, 2023	83.55	84.23	83.36	83.41
4710	AMEX	DSI	Thu, Jul 6, 2023	83.52	83.73	83.06	83.63
4709	AMEX	DSI	Wed, Jul 5, 2023	83.96	84.47	83.96	84.27
4708	AMEX	DSI	Mon, Jul 3, 2023	84.15	84.41	84.14	84.39
4707	AMEX	DSI	Fri, Jun 30, 2023	83.80	84.34	83.80	84.17
4706	AMEX	DSI	Thu, Jun 29, 2023	82.84	83.26	82.75	83.18
4705	AMEX	DSI	Wed, Jun 28, 2023	82.57	83.10	82.48	82.88
4704	AMEX	DSI	Tue, Jun 27, 2023	82.06	83.00	82.06	82.85
4703	AMEX	DSI	Mon, Jun 26, 2023	82.26	82.62	81.80	81.85
4702	AMEX	DSI	Fri, Jun 23, 2023	82.45	82.77	82.29	82.40
4701	AMEX	DSI	Thu, Jun 22, 2023	82.56	83.17	82.54	83.14
4700	AMEX	DSI	Wed, Jun 21, 2023	83.39	83.39	82.84	82.91
4699	AMEX	DSI	Tue, Jun 20, 2023	83.56	83.79	83.18	83.58
4698	AMEX	DSI	Fri, Jun 16, 2023	84.73	84.75	83.93	84.03
4697	AMEX	DSI	Thu, Jun 15, 2023	82.93	84.50	82.93	84.24
4696	AMEX	DSI	Wed, Jun 14, 2023	82.93	83.53	82.48	83.17
4695	AMEX	DSI	Tue, Jun 13, 2023	82.70	83.00	82.45	82.94
4694	AMEX	DSI	Mon, Jun 12, 2023	81.66	82.19	81.47	82.15
4693	AMEX	DSI	Fri, Jun 9, 2023	81.42	81.82	81.13	81.35
4692	AMEX	DSI	Thu, Jun 8, 2023	80.73	81.26	80.62	81.15
4691	AMEX	DSI	Wed, Jun 7, 2023	81.36	81.47	80.65	80.72
4690	AMEX	DSI	Tue, Jun 6, 2023	81.13	81.54	81.00	81.29
4689	AMEX	DSI	Mon, Jun 5, 2023	81.31	81.57	81.00	81.32
4688	AMEX	DSI	Fri, Jun 2, 2023	80.61	81.50	80.49	81.32
4687	AMEX	DSI	Thu, Jun 1, 2023	79.27	80.31	79.14	80.06
4686	AMEX	DSI	Wed, May 31, 2023	79.52	79.64	79.04	79.26
4685	AMEX	DSI	Tue, May 30, 2023	80.52	80.52	79.65	79.87
4684	AMEX	DSI	Fri, May 26, 2023	79.11	80.16	79.07	80.00
4683	AMEX	DSI	Thu, May 25, 2023	78.97	79.18	78.56	78.98
4682	AMEX	DSI	Wed, May 24, 2023	77.96	77.96	77.39	77.61
4681	AMEX	DSI	Tue, May 23, 2023	79.20	79.32	78.37	78.47
4680	AMEX	DSI	Mon, May 22, 2023	79.32	79.79	79.23	79.51
4679	AMEX	DSI	Fri, May 19, 2023	79.54	79.69	79.10	79.32
4678	AMEX	DSI	Thu, May 18, 2023	78.63	79.59	78.58	79.52
4677	AMEX	DSI	Wed, May 17, 2023	77.95	78.76	77.68	78.69
4676	AMEX	DSI	Tue, May 16, 2023	77.88	78.06	77.63	77.65
4675	AMEX	DSI	Mon, May 15, 2023	77.79	78.14	77.57	78.07
4674	AMEX	DSI	Fri, May 12, 2023	78.03	78.13	77.36	77.80
4673	AMEX	DSI	Thu, May 11, 2023	77.81	77.89	77.45	77.83
4672	AMEX	DSI	Wed, May 10, 2023	78.06	78.19	77.24	77.97
4671	AMEX	DSI	Tue, May 9, 2023	77.58	77.71	77.47	77.53
4670	AMEX	DSI	Mon, May 8, 2023	77.88	77.95	77.63	77.93
4669	AMEX	DSI	Fri, May 5, 2023	76.99	78.04	76.97	77.83
4668	AMEX	DSI	Thu, May 4, 2023	76.77	76.85	76.24	76.45
4667	AMEX	DSI	Wed, May 3, 2023	77.47	77.98	76.88	76.92
4666	AMEX	DSI	Tue, May 2, 2023	78.24	78.24	76.93	77.52
4665	AMEX	DSI	Mon, May 1, 2023	78.29	78.70	78.28	78.35
4664	AMEX	DSI	Fri, Apr 28, 2023	77.36	78.35	77.36	78.35
4663	AMEX	DSI	Thu, Apr 27, 2023	76.39	77.58	76.35	77.51
4662	AMEX	DSI	Wed, Apr 26, 2023	76.81	76.88	76.12	76.25
4661	AMEX	DSI	Tue, Apr 25, 2023	77.21	77.29	76.24	76.24
4660	AMEX	DSI	Mon, Apr 24, 2023	77.52	77.81	77.23	77.61
4659	AMEX	DSI	Fri, Apr 21, 2023	77.71	77.74	77.27	77.68
4658	AMEX	DSI	Thu, Apr 20, 2023	77.41	77.96	77.29	77.55
4657	AMEX	DSI	Wed, Apr 19, 2023	77.72	78.20	77.70	78.05
4656	AMEX	DSI	Tue, Apr 18, 2023	78.47	78.52	77.95	78.18
4655	AMEX	DSI	Mon, Apr 17, 2023	77.77	78.16	77.58	78.16
4654	AMEX	DSI	Fri, Apr 14, 2023	77.85	78.35	77.41	77.82
4653	AMEX	DSI	Thu, Apr 13, 2023	77.37	78.13	77.26	78.09
4652	AMEX	DSI	Wed, Apr 12, 2023	78.03	78.04	77.07	77.20
4651	AMEX	DSI	Tue, Apr 11, 2023	77.64	77.83	77.41	77.55
4650	AMEX	DSI	Mon, Apr 10, 2023	77.00	77.52	76.77	77.52
4649	AMEX	DSI	Thu, Apr 6, 2023	76.80	77.42	76.59	77.40
4648	AMEX	DSI	Wed, Apr 5, 2023	77.17	77.28	76.74	76.99
4647	AMEX	DSI	Tue, Apr 4, 2023	78.07	78.21	77.19	77.41
4646	AMEX	DSI	Mon, Apr 3, 2023	77.76	78.09	77.53	78.00
4645	AMEX	DSI	Fri, Mar 31, 2023	76.87	78.06	76.87	77.99
4644	AMEX	DSI	Thu, Mar 30, 2023	76.87	76.90	76.46	76.79
4643	AMEX	DSI	Wed, Mar 29, 2023	76.07	76.41	75.85	76.35
4642	AMEX	DSI	Tue, Mar 28, 2023	75.30	75.34	74.88	75.29
4641	AMEX	DSI	Mon, Mar 27, 2023	75.79	76.00	75.27	75.43
4640	AMEX	DSI	Fri, Mar 24, 2023	74.65	75.40	74.24	75.38
4639	AMEX	DSI	Thu, Mar 23, 2023	75.27	76.12	74.49	74.99
4638	AMEX	DSI	Wed, Mar 22, 2023	76.12	76.93	74.88	74.62
4637	AMEX	DSI	Tue, Mar 21, 2023	75.79	76.27	75.47	76.17
4636	AMEX	DSI	Mon, Mar 20, 2023	74.63	75.30	74.63	75.09
4635	AMEX	DSI	Fri, Mar 17, 2023	75.27	75.44	74.30	74.63
4634	AMEX	DSI	Thu, Mar 16, 2023	73.41	75.40	73.40	75.33
4633	AMEX	DSI	Wed, Mar 15, 2023	73.09	73.87	72.76	73.87
4632	AMEX	DSI	Tue, Mar 14, 2023	73.84	74.45	73.26	74.10
4631	AMEX	DSI	Mon, Mar 13, 2023	72.11	73.70	71.82	72.74
4630	AMEX	DSI	Fri, Mar 10, 2023	74.09	74.35	72.67	72.93
4629	AMEX	DSI	Thu, Mar 9, 2023	75.69	76.05	74.02	74.17
4628	AMEX	DSI	Wed, Mar 8, 2023	75.51	75.79	75.23	75.61
4627	AMEX	DSI	Tue, Mar 7, 2023	76.64	76.68	75.41	75.50
4626	AMEX	DSI	Mon, Mar 6, 2023	76.76	77.25	76.58	76.62
4625	AMEX	DSI	Fri, Mar 3, 2023	75.98	76.77	75.82	76.75
4624	AMEX	DSI	Thu, Mar 2, 2023	74.54	75.76	74.49	75.65
4623	AMEX	DSI	Wed, Mar 1, 2023	75.14	75.24	74.64	74.94
4622	AMEX	DSI	Tue, Feb 28, 2023	75.37	75.80	75.20	75.20
4621	AMEX	DSI	Mon, Feb 27, 2023	75.76	76.10	75.31	75.49
4620	AMEX	DSI	Fri, Feb 24, 2023	74.98	75.26	74.62	75.12
4619	AMEX	DSI	Thu, Feb 23, 2023	76.10	76.25	75.16	75.96
4618	AMEX	DSI	Wed, Feb 22, 2023	75.57	75.79	75.07	75.32
4617	AMEX	DSI	Tue, Feb 21, 2023	76.24	76.39	75.39	75.40
4616	AMEX	DSI	Fri, Feb 17, 2023	76.90	77.14	76.47	77.12
4615	AMEX	DSI	Thu, Feb 16, 2023	77.46	78.22	77.29	77.29
4614	AMEX	DSI	Wed, Feb 15, 2023	77.76	78.47	77.67	78.46
4613	AMEX	DSI	Tue, Feb 14, 2023	77.86	78.57	77.30	78.17
4612	AMEX	DSI	Mon, Feb 13, 2023	77.25	78.08	77.15	78.01
4611	AMEX	DSI	Fri, Feb 10, 2023	76.77	77.17	76.56	77.07
4610	AMEX	DSI	Thu, Feb 9, 2023	78.67	78.67	76.89	77.14
4609	AMEX	DSI	Wed, Feb 8, 2023	78.32	78.67	77.69	77.86
4608	AMEX	DSI	Tue, Feb 7, 2023	77.60	78.98	77.29	78.75
4607	AMEX	DSI	Mon, Feb 6, 2023	77.66	77.98	77.39	77.67
4606	AMEX	DSI	Fri, Feb 3, 2023	78.20	79.03	77.88	78.22
4605	AMEX	DSI	Thu, Feb 2, 2023	78.72	79.55	78.51	79.20
4604	AMEX	DSI	Wed, Feb 1, 2023	76.67	78.45	76.21	77.94
4603	AMEX	DSI	Tue, Jan 31, 2023	75.70	76.90	75.70	76.90
4602	AMEX	DSI	Mon, Jan 30, 2023	76.05	76.48	75.60	75.63
4601	AMEX	DSI	Fri, Jan 27, 2023	76.13	77.08	76.13	76.62
4600	AMEX	DSI	Thu, Jan 26, 2023	75.99	76.33	75.38	76.28
4599	AMEX	DSI	Wed, Jan 25, 2023	74.64	75.53	74.19	75.44
4598	AMEX	DSI	Tue, Jan 24, 2023	75.31	75.67	74.81	75.51
4597	AMEX	DSI	Mon, Jan 23, 2023	74.94	76.07	74.79	75.73
4596	AMEX	DSI	Fri, Jan 20, 2023	73.44	74.76	73.23	74.76
4595	AMEX	DSI	Thu, Jan 19, 2023	73.30	73.58	72.93	73.09
4594	AMEX	DSI	Wed, Jan 18, 2023	75.31	75.44	73.79	73.79
4593	AMEX	DSI	Tue, Jan 17, 2023	75.04	75.44	74.92	75.05
4592	AMEX	DSI	Fri, Jan 13, 2023	74.19	75.11	74.11	75.04
4591	AMEX	DSI	Thu, Jan 12, 2023	74.60	74.98	73.81	74.77
4590	AMEX	DSI	Wed, Jan 11, 2023	73.70	74.44	73.70	74.40
4589	AMEX	DSI	Tue, Jan 10, 2023	72.80	73.43	72.78	73.42
4588	AMEX	DSI	Mon, Jan 9, 2023	73.16	74.01	72.94	72.99
4587	AMEX	DSI	Fri, Jan 6, 2023	71.57	72.93	71.12	72.75
4586	AMEX	DSI	Thu, Jan 5, 2023	71.68	71.68	70.98	71.07
4585	AMEX	DSI	Wed, Jan 4, 2023	71.99	72.45	71.52	72.17
4584	AMEX	DSI	Tue, Jan 3, 2023	72.30	72.63	71.08	71.63
4583	AMEX	DSI	Fri, Dec 30, 2022	71.49	71.79	71.07	71.79
4582	AMEX	DSI	Thu, Dec 29, 2022	71.25	72.22	71.19	72.07
4581	AMEX	DSI	Wed, Dec 28, 2022	71.47	71.92	70.68	70.68
4580	AMEX	DSI	Tue, Dec 27, 2022	71.72	71.86	71.23	71.49
4579	AMEX	DSI	Fri, Dec 23, 2022	71.34	71.89	70.99	71.86
4578	AMEX	DSI	Thu, Dec 22, 2022	71.89	71.91	70.41	71.51
4577	AMEX	DSI	Wed, Dec 21, 2022	72.02	72.82	72.01	72.58
4576	AMEX	DSI	Tue, Dec 20, 2022	71.34	71.91	71.16	71.62
4575	AMEX	DSI	Mon, Dec 19, 2022	72.33	72.39	71.30	71.62
4574	AMEX	DSI	Fri, Dec 16, 2022	72.65	72.94	71.88	72.31
4573	AMEX	DSI	Thu, Dec 15, 2022	74.07	74.17	72.88	73.21
4572	AMEX	DSI	Wed, Dec 14, 2022	75.41	76.19	74.52	75.03
4571	AMEX	DSI	Tue, Dec 13, 2022	77.06	77.17	74.94	75.52
4570	AMEX	DSI	Mon, Dec 12, 2022	74.31	75.25	74.28	74.95
4569	AMEX	DSI	Fri, Dec 9, 2022	74.54	74.98	74.19	74.23
4568	AMEX	DSI	Thu, Dec 8, 2022	74.38	74.95	74.13	74.79
4567	AMEX	DSI	Wed, Dec 7, 2022	74.04	74.54	73.91	74.15
4566	AMEX	DSI	Tue, Dec 6, 2022	75.19	75.33	73.83	74.31
4565	AMEX	DSI	Mon, Dec 5, 2022	76.11	76.16	75.02	75.28
4564	AMEX	DSI	Fri, Dec 2, 2022	75.85	77.00	75.84	76.80
4563	AMEX	DSI	Thu, Dec 1, 2022	77.03	77.46	76.32	76.94
4562	AMEX	DSI	Wed, Nov 30, 2022	74.26	76.78	73.98	76.78
4561	AMEX	DSI	Tue, Nov 29, 2022	74.35	74.57	73.85	74.25
4560	AMEX	DSI	Mon, Nov 28, 2022	75.05	75.28	74.17	74.36
4559	AMEX	DSI	Fri, Nov 25, 2022	75.41	75.67	75.41	75.51
4558	AMEX	DSI	Wed, Nov 23, 2022	74.86	75.60	74.86	75.49
4557	AMEX	DSI	Tue, Nov 22, 2022	74.18	74.89	73.94	74.89
4556	AMEX	DSI	Mon, Nov 21, 2022	73.77	74.14	73.60	73.80
4555	AMEX	DSI	Fri, Nov 18, 2022	74.39	74.39	73.42	73.98
4554	AMEX	DSI	Thu, Nov 17, 2022	73.06	73.84	72.97	73.71
4553	AMEX	DSI	Wed, Nov 16, 2022	74.27	74.47	73.94	74.01
4552	AMEX	DSI	Tue, Nov 15, 2022	75.03	75.27	73.85	74.59
4551	AMEX	DSI	Mon, Nov 14, 2022	74.24	74.90	73.91	73.96
4550	AMEX	DSI	Fri, Nov 11, 2022	73.93	74.87	73.68	74.66
4549	AMEX	DSI	Thu, Nov 10, 2022	72.34	73.89	72.28	73.79
4548	AMEX	DSI	Wed, Nov 9, 2022	70.66	70.94	69.64	69.74
4547	AMEX	DSI	Tue, Nov 8, 2022	70.92	71.90	70.42	71.14
4546	AMEX	DSI	Mon, Nov 7, 2022	70.22	70.83	69.87	70.68
4545	AMEX	DSI	Fri, Nov 4, 2022	69.88	70.37	68.79	69.90
4544	AMEX	DSI	Thu, Nov 3, 2022	68.82	69.39	68.46	68.79
4543	AMEX	DSI	Wed, Nov 2, 2022	71.44	72.11	69.55	69.57
4542	AMEX	DSI	Tue, Nov 1, 2022	72.51	72.53	71.37	71.49
4541	AMEX	DSI	Mon, Oct 31, 2022	71.83	72.17	71.60	71.73
4540	AMEX	DSI	Fri, Oct 28, 2022	70.51	72.44	70.51	72.36
4539	AMEX	DSI	Thu, Oct 27, 2022	71.04	71.37	70.42	70.55
4538	AMEX	DSI	Wed, Oct 26, 2022	70.34	71.69	70.34	70.61
4537	AMEX	DSI	Tue, Oct 25, 2022	70.03	71.40	70.03	71.34
4536	AMEX	DSI	Mon, Oct 24, 2022	69.43	70.21	68.84	69.99
4535	AMEX	DSI	Fri, Oct 21, 2022	67.44	69.23	67.33	69.11
4534	AMEX	DSI	Thu, Oct 20, 2022	68.15	69.06	67.49	67.68
4533	AMEX	DSI	Wed, Oct 19, 2022	68.49	68.96	67.82	68.30
4532	AMEX	DSI	Tue, Oct 18, 2022	69.70	69.90	68.29	68.94
4531	AMEX	DSI	Mon, Oct 17, 2022	67.64	68.42	67.64	68.19
4530	AMEX	DSI	Fri, Oct 14, 2022	68.59	68.86	66.32	66.46
4529	AMEX	DSI	Thu, Oct 13, 2022	64.97	68.41	64.72	68.10
4528	AMEX	DSI	Wed, Oct 12, 2022	66.57	66.89	66.27	66.36
4527	AMEX	DSI	Tue, Oct 11, 2022	66.61	67.47	66.11	66.51
4526	AMEX	DSI	Mon, Oct 10, 2022	67.64	67.74	66.43	66.93
4525	AMEX	DSI	Fri, Oct 7, 2022	68.77	68.77	67.19	67.55
4524	AMEX	DSI	Thu, Oct 6, 2022	70.07	70.67	69.55	69.62
4523	AMEX	DSI	Wed, Oct 5, 2022	69.77	70.81	69.24	70.43
4522	AMEX	DSI	Tue, Oct 4, 2022	69.53	70.63	69.53	70.61
4521	AMEX	DSI	Mon, Oct 3, 2022	67.49	68.86	67.27	68.48
4520	AMEX	DSI	Fri, Sep 30, 2022	67.80	68.51	66.86	66.97
4519	AMEX	DSI	Thu, Sep 29, 2022	68.61	68.71	67.36	67.94
4518	AMEX	DSI	Wed, Sep 28, 2022	68.17	69.61	67.92	69.29
4517	AMEX	DSI	Tue, Sep 27, 2022	68.58	69.16	67.37	67.85
4516	AMEX	DSI	Mon, Sep 26, 2022	68.40	69.10	67.82	68.02
4515	AMEX	DSI	Fri, Sep 23, 2022	69.35	69.41	68.17	68.71
4514	AMEX	DSI	Thu, Sep 22, 2022	70.66	70.66	69.95	70.06
4513	AMEX	DSI	Wed, Sep 21, 2022	72.26	73.00	70.81	70.83
4512	AMEX	DSI	Tue, Sep 20, 2022	72.33	72.33	71.44	71.96
4511	AMEX	DSI	Mon, Sep 19, 2022	71.83	72.95	71.78	72.92
4510	AMEX	DSI	Fri, Sep 16, 2022	72.16	72.55	71.82	72.48
4509	AMEX	DSI	Thu, Sep 15, 2022	73.51	74.06	72.66	72.92
4508	AMEX	DSI	Wed, Sep 14, 2022	73.95	74.15	73.26	73.85
4507	AMEX	DSI	Tue, Sep 13, 2022	75.35	75.54	73.57	73.79
4506	AMEX	DSI	Mon, Sep 12, 2022	76.89	77.32	76.64	77.08
4505	AMEX	DSI	Fri, Sep 9, 2022	75.73	76.64	75.72	76.51
4504	AMEX	DSI	Thu, Sep 8, 2022	74.29	75.33	74.03	75.29
4503	AMEX	DSI	Wed, Sep 7, 2022	73.25	74.91	73.25	74.79
4502	AMEX	DSI	Tue, Sep 6, 2022	73.69	73.81	72.77	73.23
4501	AMEX	DSI	Fri, Sep 2, 2022	75.07	75.33	73.18	73.52
4500	AMEX	DSI	Thu, Sep 1, 2022	73.76	74.44	73.17	74.39
4499	AMEX	DSI	Wed, Aug 31, 2022	75.27	75.51	74.29	74.29
4498	AMEX	DSI	Tue, Aug 30, 2022	75.97	75.97	74.48	74.93
4497	AMEX	DSI	Mon, Aug 29, 2022	75.74	76.16	75.46	75.66
4496	AMEX	DSI	Fri, Aug 26, 2022	79.13	79.13	76.26	76.29
4495	AMEX	DSI	Thu, Aug 25, 2022	78.35	79.16	78.17	79.13
4494	AMEX	DSI	Wed, Aug 24, 2022	77.91	78.50	77.88	78.18
4493	AMEX	DSI	Tue, Aug 23, 2022	78.13	78.52	77.88	77.98
4492	AMEX	DSI	Mon, Aug 22, 2022	79.03	79.03	78.05	78.18
4491	AMEX	DSI	Fri, Aug 19, 2022	80.65	80.65	79.79	79.98
4490	AMEX	DSI	Thu, Aug 18, 2022	80.98	81.34	80.71	81.19
4489	AMEX	DSI	Wed, Aug 17, 2022	80.92	81.46	80.56	80.95
4488	AMEX	DSI	Tue, Aug 16, 2022	81.31	82.06	81.13	81.69
4487	AMEX	DSI	Mon, Aug 15, 2022	80.71	81.64	80.71	81.55
4486	AMEX	DSI	Fri, Aug 12, 2022	80.05	81.10	79.88	81.10
4485	AMEX	DSI	Thu, Aug 11, 2022	80.26	80.63	79.52	79.68
4484	AMEX	DSI	Wed, Aug 10, 2022	79.37	79.77	79.08	79.76
4483	AMEX	DSI	Tue, Aug 9, 2022	78.23	78.31	77.70	77.92
4482	AMEX	DSI	Mon, Aug 8, 2022	78.81	79.36	78.24	78.47
4481	AMEX	DSI	Fri, Aug 5, 2022	77.93	78.71	77.93	78.59
4480	AMEX	DSI	Thu, Aug 4, 2022	78.72	78.94	78.40	78.86
4479	AMEX	DSI	Wed, Aug 3, 2022	77.92	78.95	77.88	78.76
4478	AMEX	DSI	Tue, Aug 2, 2022	77.55	78.36	77.07	77.48
4477	AMEX	DSI	Mon, Aug 1, 2022	77.68	78.46	77.49	77.98
4476	AMEX	DSI	Fri, Jul 29, 2022	77.16	78.30	77.07	78.13
4475	AMEX	DSI	Thu, Jul 28, 2022	76.24	77.51	75.80	77.37
4474	AMEX	DSI	Wed, Jul 27, 2022	74.78	76.41	74.68	76.11
4473	AMEX	DSI	Tue, Jul 26, 2022	74.60	74.60	73.77	73.97
4472	AMEX	DSI	Mon, Jul 25, 2022	75.06	75.06	74.43	74.87
4471	AMEX	DSI	Fri, Jul 22, 2022	75.78	76.04	74.54	74.96
4470	AMEX	DSI	Thu, Jul 21, 2022	74.83	75.78	74.45	75.78
4469	AMEX	DSI	Wed, Jul 20, 2022	74.47	75.25	74.28	74.93
4468	AMEX	DSI	Tue, Jul 19, 2022	73.33	74.58	73.18	74.46
4467	AMEX	DSI	Mon, Jul 18, 2022	73.69	73.88	72.25	72.45
4466	AMEX	DSI	Fri, Jul 15, 2022	72.58	73.11	72.30	73.05
4465	AMEX	DSI	Thu, Jul 14, 2022	71.19	71.97	70.58	71.79
4464	AMEX	DSI	Wed, Jul 13, 2022	71.38	72.64	71.19	72.11
4463	AMEX	DSI	Tue, Jul 12, 2022	73.28	73.47	72.09	72.43
4462	AMEX	DSI	Mon, Jul 11, 2022	73.69	73.76	73.12	73.26
4461	AMEX	DSI	Fri, Jul 8, 2022	73.77	74.51	73.54	74.17
4460	AMEX	DSI	Thu, Jul 7, 2022	73.46	74.39	73.46	74.25
4459	AMEX	DSI	Wed, Jul 6, 2022	72.93	73.57	72.47	73.09
4458	AMEX	DSI	Tue, Jul 5, 2022	71.53	72.83	70.94	72.83
4457	AMEX	DSI	Fri, Jul 1, 2022	71.76	72.57	71.27	72.46
4456	AMEX	DSI	Thu, Jun 30, 2022	71.76	72.60	71.04	71.90
4455	AMEX	DSI	Wed, Jun 29, 2022	72.64	72.84	72.13	72.60
4454	AMEX	DSI	Tue, Jun 28, 2022	74.59	75.15	72.63	72.65
4453	AMEX	DSI	Mon, Jun 27, 2022	75.00	75.02	74.19	74.43
4452	AMEX	DSI	Fri, Jun 24, 2022	73.01	74.84	73.01	74.79
4451	AMEX	DSI	Thu, Jun 23, 2022	72.12	72.47	71.46	72.42
4450	AMEX	DSI	Wed, Jun 22, 2022	70.92	72.45	70.92	71.68
4449	AMEX	DSI	Tue, Jun 21, 2022	70.97	72.00	70.97	71.72
4448	AMEX	DSI	Fri, Jun 17, 2022	69.61	70.47	69.19	69.94
4447	AMEX	DSI	Thu, Jun 16, 2022	70.37	70.40	69.10	69.60
4446	AMEX	DSI	Wed, Jun 15, 2022	71.58	72.88	70.70	72.00
4445	AMEX	DSI	Tue, Jun 14, 2022	71.37	71.53	70.28	70.83
4444	AMEX	DSI	Mon, Jun 13, 2022	71.91	72.22	70.67	71.00
4443	AMEX	DSI	Fri, Jun 10, 2022	74.89	74.92	73.79	73.82
4442	AMEX	DSI	Thu, Jun 9, 2022	77.42	77.98	76.11	76.12
4441	AMEX	DSI	Wed, Jun 8, 2022	78.50	78.76	77.80	77.73
4440	AMEX	DSI	Tue, Jun 7, 2022	77.43	78.87	77.34	78.80
4439	AMEX	DSI	Mon, Jun 6, 2022	78.76	79.12	77.89	78.08
4438	AMEX	DSI	Fri, Jun 3, 2022	78.19	78.59	77.69	77.89
4437	AMEX	DSI	Thu, Jun 2, 2022	77.33	79.26	77.17	79.22
4436	AMEX	DSI	Wed, Jun 1, 2022	78.54	78.76	76.96	77.50
4435	AMEX	DSI	Tue, May 31, 2022	78.40	78.78	77.54	78.11
4434	AMEX	DSI	Fri, May 27, 2022	77.26	78.72	77.26	78.72
4433	AMEX	DSI	Thu, May 26, 2022	75.40	76.99	75.40	76.68
4432	AMEX	DSI	Wed, May 25, 2022	74.03	75.52	74.03	75.14
4431	AMEX	DSI	Tue, May 24, 2022	74.20	74.55	73.11	74.27
4430	AMEX	DSI	Mon, May 23, 2022	74.37	75.23	73.91	75.05
4429	AMEX	DSI	Fri, May 20, 2022	74.68	74.69	72.08	73.81
4428	AMEX	DSI	Thu, May 19, 2022	73.79	74.79	73.47	73.94
4427	AMEX	DSI	Wed, May 18, 2022	76.59	76.66	74.10	74.36
4426	AMEX	DSI	Tue, May 17, 2022	77.25	77.57	76.46	77.52
4425	AMEX	DSI	Mon, May 16, 2022	76.15	76.71	75.53	75.96
4424	AMEX	DSI	Fri, May 13, 2022	75.51	76.78	75.31	76.46
4423	AMEX	DSI	Thu, May 12, 2022	74.04	75.22	73.22	74.60
4422	AMEX	DSI	Wed, May 11, 2022	75.60	76.74	74.47	74.65
4421	AMEX	DSI	Tue, May 10, 2022	76.96	77.21	75.12	75.87
4420	AMEX	DSI	Mon, May 9, 2022	76.93	77.11	75.37	75.68
4419	AMEX	DSI	Fri, May 6, 2022	78.32	78.87	77.13	78.17
4418	AMEX	DSI	Thu, May 5, 2022	81.00	81.05	78.02	78.84
4417	AMEX	DSI	Wed, May 4, 2022	79.63	82.05	78.83	81.88
4416	AMEX	DSI	Tue, May 3, 2022	79.30	79.97	79.07	79.49
4415	AMEX	DSI	Mon, May 2, 2022	78.62	79.49	77.53	79.32
4414	AMEX	DSI	Fri, Apr 29, 2022	80.79	81.29	78.54	78.62
4413	AMEX	DSI	Thu, Apr 28, 2022	80.37	81.78	79.43	81.37
4412	AMEX	DSI	Wed, Apr 27, 2022	79.51	80.67	79.19	79.60
4411	AMEX	DSI	Tue, Apr 26, 2022	81.19	81.20	79.10	79.15
4410	AMEX	DSI	Mon, Apr 25, 2022	80.58	81.72	79.95	81.72
4409	AMEX	DSI	Fri, Apr 22, 2022	83.14	83.14	80.86	80.94
4408	AMEX	DSI	Thu, Apr 21, 2022	85.30	85.79	83.09	83.30
4407	AMEX	DSI	Wed, Apr 20, 2022	84.76	85.02	84.33	84.46
4406	AMEX	DSI	Tue, Apr 19, 2022	82.73	84.44	82.73	84.30
4405	AMEX	DSI	Mon, Apr 18, 2022	82.72	83.17	82.36	82.77
4404	AMEX	DSI	Thu, Apr 14, 2022	83.96	84.26	82.87	82.87
4403	AMEX	DSI	Wed, Apr 13, 2022	82.99	84.13	82.90	83.96
4402	AMEX	DSI	Tue, Apr 12, 2022	84.23	84.51	82.63	82.96
4401	AMEX	DSI	Mon, Apr 11, 2022	84.35	84.37	83.40	83.53
4400	AMEX	DSI	Fri, Apr 8, 2022	85.30	85.67	84.82	85.10
4399	AMEX	DSI	Thu, Apr 7, 2022	84.99	85.89	84.51	85.53
4398	AMEX	DSI	Wed, Apr 6, 2022	85.50	85.64	84.50	85.10
4397	AMEX	DSI	Tue, Apr 5, 2022	87.27	87.64	86.16	86.34
4396	AMEX	DSI	Mon, Apr 4, 2022	86.91	87.62	86.70	87.62
4395	AMEX	DSI	Fri, Apr 1, 2022	86.95	86.95	86.16	86.81
4394	AMEX	DSI	Thu, Mar 31, 2022	87.84	87.98	86.59	86.62
4393	AMEX	DSI	Wed, Mar 30, 2022	88.41	88.47	87.55	87.92
4392	AMEX	DSI	Tue, Mar 29, 2022	88.17	88.81	87.82	88.67
4391	AMEX	DSI	Mon, Mar 28, 2022	86.56	87.34	86.21	87.31
4390	AMEX	DSI	Fri, Mar 25, 2022	86.38	86.57	85.62	86.43
4389	AMEX	DSI	Thu, Mar 24, 2022	85.22	86.21	85.00	86.18
4388	AMEX	DSI	Wed, Mar 23, 2022	85.87	86.04	85.05	84.84
4387	AMEX	DSI	Tue, Mar 22, 2022	85.53	86.61	85.53	86.44
4386	AMEX	DSI	Mon, Mar 21, 2022	85.55	85.84	84.57	85.35
4385	AMEX	DSI	Fri, Mar 18, 2022	84.09	85.62	83.93	85.57
4384	AMEX	DSI	Thu, Mar 17, 2022	83.12	84.41	83.01	84.38
4383	AMEX	DSI	Wed, Mar 16, 2022	82.20	83.50	81.37	83.47
4382	AMEX	DSI	Tue, Mar 15, 2022	80.08	81.60	79.91	81.48
4381	AMEX	DSI	Mon, Mar 14, 2022	80.31	81.01	79.28	79.45
4380	AMEX	DSI	Fri, Mar 11, 2022	81.95	81.95	80.01	80.14
4379	AMEX	DSI	Thu, Mar 10, 2022	80.79	81.37	80.20	81.26
4378	AMEX	DSI	Wed, Mar 9, 2022	81.35	82.30	81.02	81.94
4377	AMEX	DSI	Tue, Mar 8, 2022	79.90	81.58	79.09	79.44
4376	AMEX	DSI	Mon, Mar 7, 2022	82.55	82.55	79.95	80.00
4375	AMEX	DSI	Fri, Mar 4, 2022	83.02	83.02	81.97	82.75
4374	AMEX	DSI	Thu, Mar 3, 2022	84.71	84.76	83.30	83.68
4373	AMEX	DSI	Wed, Mar 2, 2022	83.07	84.49	82.93	84.21
4372	AMEX	DSI	Tue, Mar 1, 2022	83.76	84.07	82.10	82.58
4371	AMEX	DSI	Mon, Feb 28, 2022	83.33	84.40	82.91	84.00
4370	AMEX	DSI	Fri, Feb 25, 2022	82.72	84.23	82.35	84.23
4369	AMEX	DSI	Thu, Feb 24, 2022	78.88	82.64	78.61	82.52
4368	AMEX	DSI	Wed, Feb 23, 2022	83.23	83.42	80.94	81.00
4367	AMEX	DSI	Tue, Feb 22, 2022	83.04	83.82	81.94	82.65
4366	AMEX	DSI	Fri, Feb 18, 2022	84.19	84.42	83.11	83.54
4365	AMEX	DSI	Thu, Feb 17, 2022	85.59	85.60	84.00	84.16
4364	AMEX	DSI	Wed, Feb 16, 2022	85.71	86.45	85.27	86.22
4363	AMEX	DSI	Tue, Feb 15, 2022	85.53	86.15	85.52	86.12
4362	AMEX	DSI	Mon, Feb 14, 2022	84.51	85.03	83.78	84.50
4361	AMEX	DSI	Fri, Feb 11, 2022	86.70	87.00	84.33	84.68
4360	AMEX	DSI	Thu, Feb 10, 2022	87.18	88.41	86.25	86.61
4359	AMEX	DSI	Wed, Feb 9, 2022	87.80	88.40	87.71	88.40
4358	AMEX	DSI	Tue, Feb 8, 2022	86.04	87.03	85.82	86.90
4357	AMEX	DSI	Mon, Feb 7, 2022	86.78	86.93	85.89	86.13
4356	AMEX	DSI	Fri, Feb 4, 2022	86.24	87.28	85.64	86.59
4355	AMEX	DSI	Thu, Feb 3, 2022	87.35	87.94	86.38	86.55
4354	AMEX	DSI	Wed, Feb 2, 2022	88.01	88.48	87.56	88.29
4353	AMEX	DSI	Tue, Feb 1, 2022	87.23	87.50	86.38	87.44
4352	AMEX	DSI	Mon, Jan 31, 2022	85.28	86.97	84.99	86.94
4351	AMEX	DSI	Fri, Jan 28, 2022	83.45	85.30	82.39	85.25
4350	AMEX	DSI	Thu, Jan 27, 2022	84.92	85.39	82.99	83.33
4349	AMEX	DSI	Wed, Jan 26, 2022	85.52	86.14	83.09	84.05
4348	AMEX	DSI	Tue, Jan 25, 2022	84.09	85.15	82.87	83.95
4347	AMEX	DSI	Mon, Jan 24, 2022	83.69	85.46	81.49	85.39
4346	AMEX	DSI	Fri, Jan 21, 2022	86.29	86.94	84.96	84.98
4345	AMEX	DSI	Thu, Jan 20, 2022	87.85	88.83	86.34	86.40
4344	AMEX	DSI	Wed, Jan 19, 2022	88.53	89.06	87.29	87.32
4343	AMEX	DSI	Tue, Jan 18, 2022	88.70	88.83	87.97	88.14
4342	AMEX	DSI	Fri, Jan 14, 2022	89.12	89.85	88.84	89.78
4341	AMEX	DSI	Thu, Jan 13, 2022	91.62	91.66	89.59	89.77
4340	AMEX	DSI	Wed, Jan 12, 2022	91.44	91.77	90.92	91.30
4339	AMEX	DSI	Tue, Jan 11, 2022	90.12	90.91	89.46	90.91
4338	AMEX	DSI	Mon, Jan 10, 2022	89.56	90.23	88.28	90.17
4337	AMEX	DSI	Fri, Jan 7, 2022	90.90	91.03	89.96	90.27
4336	AMEX	DSI	Thu, Jan 6, 2022	90.79	91.42	90.36	90.87
4335	AMEX	DSI	Wed, Jan 5, 2022	92.91	93.03	90.96	91.00
4334	AMEX	DSI	Tue, Jan 4, 2022	93.50	93.69	92.65	93.14
4333	AMEX	DSI	Mon, Jan 3, 2022	93.32	93.58	92.58	93.34
4332	AMEX	DSI	Fri, Dec 31, 2021	93.08	93.26	92.86	92.92
4331	AMEX	DSI	Thu, Dec 30, 2021	93.52	93.70	93.03	93.10
4330	AMEX	DSI	Wed, Dec 29, 2021	93.37	93.67	93.16	93.49
4329	AMEX	DSI	Tue, Dec 28, 2021	93.64	93.66	93.11	93.30
4328	AMEX	DSI	Mon, Dec 27, 2021	92.38	93.48	92.33	93.48
4327	AMEX	DSI	Thu, Dec 23, 2021	91.70	92.35	91.60	92.07
4326	AMEX	DSI	Wed, Dec 22, 2021	90.26	91.41	90.23	91.41
4325	AMEX	DSI	Tue, Dec 21, 2021	89.29	90.32	88.89	90.23
4324	AMEX	DSI	Mon, Dec 20, 2021	88.60	88.64	87.88	88.59
4323	AMEX	DSI	Fri, Dec 17, 2021	89.96	90.56	89.30	89.66
4322	AMEX	DSI	Thu, Dec 16, 2021	91.93	92.01	90.22	90.58
4321	AMEX	DSI	Wed, Dec 15, 2021	90.08	91.54	89.62	91.44
4320	AMEX	DSI	Tue, Dec 14, 2021	90.08	90.40	89.30	89.97
4319	AMEX	DSI	Mon, Dec 13, 2021	91.78	91.78	90.86	90.88
4318	AMEX	DSI	Fri, Dec 10, 2021	92.02	92.20	91.43	91.90
4317	AMEX	DSI	Thu, Dec 9, 2021	91.98	91.98	91.27	91.31
4316	AMEX	DSI	Wed, Dec 8, 2021	92.10	92.24	91.59	92.20
4315	AMEX	DSI	Tue, Dec 7, 2021	91.28	92.15	91.06	91.99
4314	AMEX	DSI	Mon, Dec 6, 2021	89.44	90.33	88.73	90.02
4313	AMEX	DSI	Fri, Dec 3, 2021	90.49	90.57	88.16	89.01
4312	AMEX	DSI	Thu, Dec 2, 2021	88.71	90.45	88.71	90.03
4311	AMEX	DSI	Wed, Dec 1, 2021	90.77	91.33	88.48	88.48
4310	AMEX	DSI	Tue, Nov 30, 2021	91.19	91.36	89.50	89.58
4309	AMEX	DSI	Mon, Nov 29, 2021	91.27	91.93	90.92	91.61
4308	AMEX	DSI	Fri, Nov 26, 2021	91.00	91.30	90.00	90.17
4307	AMEX	DSI	Wed, Nov 24, 2021	91.74	92.50	91.42	92.44
4306	AMEX	DSI	Tue, Nov 23, 2021	92.18	92.56	91.43	92.19
4305	AMEX	DSI	Mon, Nov 22, 2021	93.09	93.61	92.27	92.29
4304	AMEX	DSI	Fri, Nov 19, 2021	92.92	93.00	92.59	92.69
4303	AMEX	DSI	Thu, Nov 18, 2021	92.95	92.95	92.32	92.71
4302	AMEX	DSI	Wed, Nov 17, 2021	92.96	92.98	92.45	92.53
4301	AMEX	DSI	Tue, Nov 16, 2021	92.38	93.26	92.38	93.05
4300	AMEX	DSI	Mon, Nov 15, 2021	92.71	92.72	92.05	92.37
4299	AMEX	DSI	Fri, Nov 12, 2021	92.10	92.60	91.91	92.46
4298	AMEX	DSI	Thu, Nov 11, 2021	92.34	92.34	91.84	91.84
4297	AMEX	DSI	Wed, Nov 10, 2021	92.18	92.65	91.46	91.85
4296	AMEX	DSI	Tue, Nov 9, 2021	93.48	93.48	92.30	92.57
4295	AMEX	DSI	Mon, Nov 8, 2021	93.33	93.38	93.10	93.29
4294	AMEX	DSI	Fri, Nov 5, 2021	93.38	93.61	92.79	93.13
4293	AMEX	DSI	Thu, Nov 4, 2021	92.46	92.89	92.27	92.89
4292	AMEX	DSI	Wed, Nov 3, 2021	91.63	92.20	91.33	92.18
4291	AMEX	DSI	Tue, Nov 2, 2021	91.18	91.67	91.18	91.63
4290	AMEX	DSI	Mon, Nov 1, 2021	91.27	91.27	90.77	91.15
4289	AMEX	DSI	Fri, Oct 29, 2021	90.18	90.99	90.18	90.93
4288	AMEX	DSI	Thu, Oct 28, 2021	89.92	90.39	89.92	90.37
4287	AMEX	DSI	Wed, Oct 27, 2021	89.80	90.21	89.54	89.54
4286	AMEX	DSI	Tue, Oct 26, 2021	89.85	90.20	89.56	89.61
4285	AMEX	DSI	Mon, Oct 25, 2021	89.11	89.52	88.75	89.41
4284	AMEX	DSI	Fri, Oct 22, 2021	88.65	88.96	88.28	88.75
4283	AMEX	DSI	Thu, Oct 21, 2021	88.32	88.76	88.18	88.73
4282	AMEX	DSI	Wed, Oct 20, 2021	88.27	88.50	88.22	88.33
4281	AMEX	DSI	Tue, Oct 19, 2021	87.98	88.26	87.85	88.22
4280	AMEX	DSI	Mon, Oct 18, 2021	87.13	87.73	87.00	87.67
4279	AMEX	DSI	Fri, Oct 15, 2021	87.38	87.50	87.19	87.45
4278	AMEX	DSI	Thu, Oct 14, 2021	86.03	86.88	86.03	86.87
4277	AMEX	DSI	Wed, Oct 13, 2021	85.12	85.34	84.65	85.25
4276	AMEX	DSI	Tue, Oct 12, 2021	85.25	85.32	84.67	84.84
4275	AMEX	DSI	Mon, Oct 11, 2021	85.34	85.91	84.93	84.95
4274	AMEX	DSI	Fri, Oct 8, 2021	85.77	85.77	85.25	85.39
4273	AMEX	DSI	Thu, Oct 7, 2021	85.42	86.05	85.36	85.56
4272	AMEX	DSI	Wed, Oct 6, 2021	83.57	84.76	83.29	84.75
4271	AMEX	DSI	Tue, Oct 5, 2021	83.77	84.75	83.63	84.32
4270	AMEX	DSI	Mon, Oct 4, 2021	84.32	84.42	82.91	83.40
4269	AMEX	DSI	Fri, Oct 1, 2021	83.65	84.76	83.08	84.46
4268	AMEX	DSI	Thu, Sep 30, 2021	84.55	84.70	83.15	83.21
4267	AMEX	DSI	Wed, Sep 29, 2021	84.49	84.74	84.13	84.20
4266	AMEX	DSI	Tue, Sep 28, 2021	85.54	85.62	84.16	84.23
4265	AMEX	DSI	Mon, Sep 27, 2021	86.22	86.50	86.06	86.14
4264	AMEX	DSI	Fri, Sep 24, 2021	85.96	86.52	85.88	86.40
4263	AMEX	DSI	Thu, Sep 23, 2021	85.96	86.89	85.96	86.34
4262	AMEX	DSI	Wed, Sep 22, 2021	85.15	85.78	84.90	85.50
4261	AMEX	DSI	Tue, Sep 21, 2021	85.18	85.27	84.51	84.64
4260	AMEX	DSI	Mon, Sep 20, 2021	84.84	85.03	83.65	84.64
4259	AMEX	DSI	Fri, Sep 17, 2021	86.82	86.82	85.99	86.06
4258	AMEX	DSI	Thu, Sep 16, 2021	87.08	87.19	86.39	87.00
4257	AMEX	DSI	Wed, Sep 15, 2021	86.50	87.21	86.33	87.09
4256	AMEX	DSI	Tue, Sep 14, 2021	86.95	86.95	86.17	86.38
4255	AMEX	DSI	Mon, Sep 13, 2021	86.98	86.98	86.18	86.61
4254	AMEX	DSI	Fri, Sep 10, 2021	87.30	87.35	86.38	86.44
4253	AMEX	DSI	Thu, Sep 9, 2021	87.25	87.59	86.90	86.96
4252	AMEX	DSI	Wed, Sep 8, 2021	87.25	87.31	86.82	87.23
4251	AMEX	DSI	Tue, Sep 7, 2021	87.72	87.82	87.19	87.25
4250	AMEX	DSI	Fri, Sep 3, 2021	87.64	87.92	87.55	87.75
4249	AMEX	DSI	Thu, Sep 2, 2021	87.94	87.94	87.55	87.81
4248	AMEX	DSI	Wed, Sep 1, 2021	87.81	87.84	87.60	87.66
4247	AMEX	DSI	Tue, Aug 31, 2021	87.91	87.91	87.56	87.60
4246	AMEX	DSI	Mon, Aug 30, 2021	87.74	87.97	87.74	87.80
4245	AMEX	DSI	Fri, Aug 27, 2021	86.91	87.58	86.86	87.47
4244	AMEX	DSI	Thu, Aug 26, 2021	87.21	87.21	86.64	86.64
4243	AMEX	DSI	Wed, Aug 25, 2021	87.13	87.34	87.01	87.26
4242	AMEX	DSI	Tue, Aug 24, 2021	87.09	87.12	86.97	86.98
4241	AMEX	DSI	Mon, Aug 23, 2021	86.45	87.04	86.31	86.93
4240	AMEX	DSI	Fri, Aug 20, 2021	85.49	86.14	85.31	86.08
4239	AMEX	DSI	Thu, Aug 19, 2021	84.41	85.44	84.36	85.22
4238	AMEX	DSI	Wed, Aug 18, 2021	85.64	85.88	84.93	85.00
4237	AMEX	DSI	Tue, Aug 17, 2021	85.97	85.97	85.19	85.77
4236	AMEX	DSI	Mon, Aug 16, 2021	86.16	86.52	85.80	86.52
4235	AMEX	DSI	Fri, Aug 13, 2021	86.28	86.35	86.16	86.33
4234	AMEX	DSI	Thu, Aug 12, 2021	85.86	86.11	85.66	86.06
4233	AMEX	DSI	Wed, Aug 11, 2021	85.87	85.90	85.63	85.90
4232	AMEX	DSI	Tue, Aug 10, 2021	85.80	85.80	85.49	85.62
4231	AMEX	DSI	Mon, Aug 9, 2021	85.84	85.90	85.56	85.63
4230	AMEX	DSI	Fri, Aug 6, 2021	85.80	85.96	85.70	85.82
4229	AMEX	DSI	Thu, Aug 5, 2021	85.47	85.79	85.41	85.74
4228	AMEX	DSI	Wed, Aug 4, 2021	85.46	85.47	85.12	85.24
4227	AMEX	DSI	Tue, Aug 3, 2021	85.22	85.60	84.72	85.58
4226	AMEX	DSI	Mon, Aug 2, 2021	85.50	85.56	84.93	85.01
4225	AMEX	DSI	Fri, Jul 30, 2021	85.04	85.32	84.97	85.07
4224	AMEX	DSI	Thu, Jul 29, 2021	85.07	85.52	85.07	85.31
4223	AMEX	DSI	Wed, Jul 28, 2021	84.98	85.09	84.59	84.85
4222	AMEX	DSI	Tue, Jul 27, 2021	85.11	85.11	84.18	84.88
4221	AMEX	DSI	Mon, Jul 26, 2021	85.08	85.30	84.94	85.27
4220	AMEX	DSI	Fri, Jul 23, 2021	84.63	85.21	84.53	85.17
4219	AMEX	DSI	Thu, Jul 22, 2021	84.17	84.34	83.97	84.31
4218	AMEX	DSI	Wed, Jul 21, 2021	83.69	84.15	83.60	84.12
4217	AMEX	DSI	Tue, Jul 20, 2021	82.50	83.63	82.30	83.41
4216	AMEX	DSI	Mon, Jul 19, 2021	82.38	82.48	81.72	82.17
4215	AMEX	DSI	Fri, Jul 16, 2021	84.21	84.21	83.33	83.35
4214	AMEX	DSI	Thu, Jul 15, 2021	83.93	84.01	83.53	83.84
4213	AMEX	DSI	Wed, Jul 14, 2021	84.46	84.49	83.99	84.18
4212	AMEX	DSI	Tue, Jul 13, 2021	84.27	84.52	84.08	84.15
4211	AMEX	DSI	Mon, Jul 12, 2021	84.02	84.38	83.95	84.36
4210	AMEX	DSI	Fri, Jul 9, 2021	83.50	84.03	83.43	83.95
4209	AMEX	DSI	Thu, Jul 8, 2021	82.76	83.32	82.57	83.15
4208	AMEX	DSI	Wed, Jul 7, 2021	83.75	83.95	83.50	83.86
4207	AMEX	DSI	Tue, Jul 6, 2021	84.05	84.05	83.12	83.60
4206	AMEX	DSI	Fri, Jul 2, 2021	83.48	84.00	83.48	83.96
4205	AMEX	DSI	Thu, Jul 1, 2021	82.99	83.28	82.99	83.27
4204	AMEX	DSI	Wed, Jun 30, 2021	82.80	82.89	82.72	82.83
4203	AMEX	DSI	Tue, Jun 29, 2021	82.88	82.98	82.75	82.81
4202	AMEX	DSI	Mon, Jun 28, 2021	82.85	82.85	82.54	82.81
4201	AMEX	DSI	Fri, Jun 25, 2021	82.53	82.70	82.43	82.60
4200	AMEX	DSI	Thu, Jun 24, 2021	82.11	82.38	82.11	82.29
4199	AMEX	DSI	Wed, Jun 23, 2021	81.86	82.01	81.73	81.75
4198	AMEX	DSI	Tue, Jun 22, 2021	81.38	81.93	81.30	81.76
4197	AMEX	DSI	Mon, Jun 21, 2021	80.68	81.44	80.45	81.37
4196	AMEX	DSI	Fri, Jun 18, 2021	80.72	80.77	80.28	80.28
4195	AMEX	DSI	Thu, Jun 17, 2021	81.13	81.40	80.75	81.25
4194	AMEX	DSI	Wed, Jun 16, 2021	81.88	81.88	80.85	81.25
4193	AMEX	DSI	Tue, Jun 15, 2021	82.14	82.14	81.66	81.80
4192	AMEX	DSI	Mon, Jun 14, 2021	81.96	82.04	81.58	82.04
4191	AMEX	DSI	Fri, Jun 11, 2021	81.92	81.94	81.62	81.94
4190	AMEX	DSI	Thu, Jun 10, 2021	81.56	81.81	81.36	81.71
4189	AMEX	DSI	Wed, Jun 9, 2021	81.83	81.83	81.36	81.23
4188	AMEX	DSI	Tue, Jun 8, 2021	81.81	81.81	81.19	81.58
4187	AMEX	DSI	Mon, Jun 7, 2021	81.61	81.65	81.32	81.53
4186	AMEX	DSI	Fri, Jun 4, 2021	81.16	81.63	81.16	81.59
4185	AMEX	DSI	Thu, Jun 3, 2021	80.57	80.92	80.20	80.67
4184	AMEX	DSI	Wed, Jun 2, 2021	81.00	81.24	80.84	80.97
4183	AMEX	DSI	Tue, Jun 1, 2021	81.49	81.49	80.78	80.92
4182	AMEX	DSI	Fri, May 28, 2021	81.01	81.14	80.88	80.88
4181	AMEX	DSI	Thu, May 27, 2021	80.98	80.98	80.63	80.63
4180	AMEX	DSI	Wed, May 26, 2021	80.68	80.80	80.49	80.75
4179	AMEX	DSI	Tue, May 25, 2021	80.87	80.87	80.38	80.52
4178	AMEX	DSI	Mon, May 24, 2021	80.20	80.82	80.16	80.58
4177	AMEX	DSI	Fri, May 21, 2021	80.18	80.32	79.67	79.72
4176	AMEX	DSI	Thu, May 20, 2021	79.05	79.94	79.01	79.68
4175	AMEX	DSI	Wed, May 19, 2021	78.00	78.79	77.73	78.77
4174	AMEX	DSI	Tue, May 18, 2021	79.66	79.68	78.96	78.97
4173	AMEX	DSI	Mon, May 17, 2021	79.70	79.70	79.28	79.61
4172	AMEX	DSI	Fri, May 14, 2021	79.42	80.11	79.37	79.93
4171	AMEX	DSI	Thu, May 13, 2021	78.13	79.14	78.13	78.80
4170	AMEX	DSI	Wed, May 12, 2021	79.11	79.27	77.68	77.85
4169	AMEX	DSI	Tue, May 11, 2021	79.49	79.84	78.99	79.67
4168	AMEX	DSI	Mon, May 10, 2021	81.41	81.41	80.44	80.45
4167	AMEX	DSI	Fri, May 7, 2021	80.82	81.37	80.82	81.28
4166	AMEX	DSI	Thu, May 6, 2021	80.09	80.60	79.62	80.53
4165	AMEX	DSI	Wed, May 5, 2021	80.38	80.37	79.86	80.06
4164	AMEX	DSI	Tue, May 4, 2021	80.08	80.08	79.27	79.96
4163	AMEX	DSI	Mon, May 3, 2021	80.73	80.73	80.35	80.44
4162	AMEX	DSI	Fri, Apr 30, 2021	80.24	80.42	80.10	80.23
4161	AMEX	DSI	Thu, Apr 29, 2021	80.93	80.93	80.12	80.76
4160	AMEX	DSI	Wed, Apr 28, 2021	80.73	80.85	80.45	80.48
4159	AMEX	DSI	Tue, Apr 27, 2021	80.76	80.79	80.46	80.67
4158	AMEX	DSI	Mon, Apr 26, 2021	80.86	80.88	80.65	80.72
4157	AMEX	DSI	Fri, Apr 23, 2021	79.86	80.88	79.86	80.65
4156	AMEX	DSI	Thu, Apr 22, 2021	80.47	80.63	79.55	79.82
4155	AMEX	DSI	Wed, Apr 21, 2021	79.52	80.49	79.52	80.44
4154	AMEX	DSI	Tue, Apr 20, 2021	79.84	80.09	79.35	79.61
4153	AMEX	DSI	Mon, Apr 19, 2021	80.44	80.44	79.88	80.07
4152	AMEX	DSI	Fri, Apr 16, 2021	80.65	80.67	80.33	80.59
4151	AMEX	DSI	Thu, Apr 15, 2021	79.89	80.33	79.84	80.26
4150	AMEX	DSI	Wed, Apr 14, 2021	79.72	79.91	79.30	79.37
4149	AMEX	DSI	Tue, Apr 13, 2021	79.37	79.72	79.28	79.60
4148	AMEX	DSI	Mon, Apr 12, 2021	79.18	79.41	79.07	79.31
4147	AMEX	DSI	Fri, Apr 9, 2021	78.72	79.25	78.64	79.20
4146	AMEX	DSI	Thu, Apr 8, 2021	78.64	78.68	78.45	78.66
4145	AMEX	DSI	Wed, Apr 7, 2021	78.34	78.50	78.13	78.29
4144	AMEX	DSI	Tue, Apr 6, 2021	78.32	78.66	78.27	78.33
4143	AMEX	DSI	Mon, Apr 5, 2021	77.88	78.58	77.88	78.51
4142	AMEX	DSI	Thu, Apr 1, 2021	76.81	77.34	76.80	77.33
4141	AMEX	DSI	Wed, Mar 31, 2021	76.15	76.69	76.15	76.36
4140	AMEX	DSI	Tue, Mar 30, 2021	75.88	76.08	75.56	75.94
4139	AMEX	DSI	Mon, Mar 29, 2021	76.00	76.28	75.53	76.07
4138	AMEX	DSI	Fri, Mar 26, 2021	75.16	76.32	75.05	76.25
4137	AMEX	DSI	Thu, Mar 25, 2021	74.17	75.03	73.73	74.86
4136	AMEX	DSI	Wed, Mar 24, 2021	75.30	75.60	74.63	74.41
4135	AMEX	DSI	Tue, Mar 23, 2021	75.51	75.76	74.84	74.99
4134	AMEX	DSI	Mon, Mar 22, 2021	75.08	75.85	75.08	75.58
4133	AMEX	DSI	Fri, Mar 19, 2021	75.20	75.33	74.54	74.94
4132	AMEX	DSI	Thu, Mar 18, 2021	75.85	76.08	75.04	75.15
4131	AMEX	DSI	Wed, Mar 17, 2021	75.79	76.50	75.61	76.30
4130	AMEX	DSI	Tue, Mar 16, 2021	76.48	76.59	76.02	76.13
4129	AMEX	DSI	Mon, Mar 15, 2021	75.88	76.35	75.46	76.34
4128	AMEX	DSI	Fri, Mar 12, 2021	75.46	75.78	75.26	75.78
4127	AMEX	DSI	Thu, Mar 11, 2021	75.54	76.20	75.36	75.80
4126	AMEX	DSI	Wed, Mar 10, 2021	75.04	75.26	74.74	74.90
4125	AMEX	DSI	Tue, Mar 9, 2021	74.25	74.97	74.25	74.41
4124	AMEX	DSI	Mon, Mar 8, 2021	73.91	74.53	73.30	73.34
4123	AMEX	DSI	Fri, Mar 5, 2021	73.01	73.85	71.44	73.67
4122	AMEX	DSI	Thu, Mar 4, 2021	73.14	73.57	71.30	72.13
4121	AMEX	DSI	Wed, Mar 3, 2021	74.18	74.32	73.17	73.22
4120	AMEX	DSI	Tue, Mar 2, 2021	75.04	75.05	74.35	74.39
4119	AMEX	DSI	Mon, Mar 1, 2021	74.34	75.21	74.34	74.97
4118	AMEX	DSI	Fri, Feb 26, 2021	74.01	74.23	72.89	73.30
4117	AMEX	DSI	Thu, Feb 25, 2021	75.31	75.50	73.31	73.64
4116	AMEX	DSI	Wed, Feb 24, 2021	74.42	75.66	74.16	75.61
4115	AMEX	DSI	Tue, Feb 23, 2021	74.10	74.93	73.21	74.61
4114	AMEX	DSI	Mon, Feb 22, 2021	74.68	75.11	74.55	74.57
4113	AMEX	DSI	Fri, Feb 19, 2021	75.62	75.67	75.14	75.17
4112	AMEX	DSI	Thu, Feb 18, 2021	75.11	75.51	74.83	75.37
4111	AMEX	DSI	Wed, Feb 17, 2021	75.20	75.68	75.02	75.63
4110	AMEX	DSI	Tue, Feb 16, 2021	75.93	76.04	75.52	75.63
4109	AMEX	DSI	Fri, Feb 12, 2021	75.20	75.67	75.15	75.63
4108	AMEX	DSI	Thu, Feb 11, 2021	75.32	75.42	74.91	75.36
4107	AMEX	DSI	Wed, Feb 10, 2021	75.45	75.45	74.56	74.99
4106	AMEX	DSI	Tue, Feb 9, 2021	75.05	75.20	74.89	75.08
4105	AMEX	DSI	Mon, Feb 8, 2021	74.97	75.17	74.72	75.17
4104	AMEX	DSI	Fri, Feb 5, 2021	74.65	74.77	74.29	74.58
4103	AMEX	DSI	Thu, Feb 4, 2021	73.77	74.22	73.62	74.22
4102	AMEX	DSI	Wed, Feb 3, 2021	73.55	73.86	73.21	73.49
4101	AMEX	DSI	Tue, Feb 2, 2021	72.80	73.49	72.80	73.15
4100	AMEX	DSI	Mon, Feb 1, 2021	71.58	72.34	71.10	72.09
4099	AMEX	DSI	Fri, Jan 29, 2021	71.96	72.05	70.50	70.80
4098	AMEX	DSI	Thu, Jan 28, 2021	71.92	72.99	71.92	72.23
4097	AMEX	DSI	Wed, Jan 27, 2021	72.49	72.54	71.00	71.44
4096	AMEX	DSI	Tue, Jan 26, 2021	73.50	73.53	73.20	73.21
4095	AMEX	DSI	Mon, Jan 25, 2021	73.28	73.37	72.38	73.32
4094	AMEX	DSI	Fri, Jan 22, 2021	73.04	73.30	73.03	73.07
4093	AMEX	DSI	Thu, Jan 21, 2021	73.68	73.68	73.23	73.40
4092	AMEX	DSI	Wed, Jan 20, 2021	72.98	73.61	72.84	73.48
4091	AMEX	DSI	Tue, Jan 19, 2021	72.28	72.53	72.00	72.50
4090	AMEX	DSI	Fri, Jan 15, 2021	72.00	72.03	71.35	71.78
4089	AMEX	DSI	Thu, Jan 14, 2021	72.61	72.76	72.02	72.10
4088	AMEX	DSI	Wed, Jan 13, 2021	72.42	72.76	72.31	72.49
4087	AMEX	DSI	Tue, Jan 12, 2021	72.49	72.64	72.07	72.46
4086	AMEX	DSI	Mon, Jan 11, 2021	72.43	72.88	72.35	72.43
4085	AMEX	DSI	Fri, Jan 8, 2021	72.86	73.08	72.25	73.07
4084	AMEX	DSI	Thu, Jan 7, 2021	71.90	72.67	71.89	72.57
4083	AMEX	DSI	Wed, Jan 6, 2021	70.60	72.01	70.59	71.41
4082	AMEX	DSI	Tue, Jan 5, 2021	70.49	71.15	70.48	71.03
4081	AMEX	DSI	Mon, Jan 4, 2021	71.82	71.82	69.91	70.61
4080	AMEX	DSI	Thu, Dec 31, 2020	71.10	71.62	70.93	71.54
4079	AMEX	DSI	Wed, Dec 30, 2020	70.98	71.18	70.95	71.04
4078	AMEX	DSI	Tue, Dec 29, 2020	71.38	71.38	70.68	70.86
4077	AMEX	DSI	Mon, Dec 28, 2020	71.06	71.14	70.92	71.04
4076	AMEX	DSI	Thu, Dec 24, 2020	70.48	70.62	70.28	70.62
4075	AMEX	DSI	Wed, Dec 23, 2020	70.55	70.68	70.28	70.29
4074	AMEX	DSI	Tue, Dec 22, 2020	70.43	70.43	70.02	70.31
4073	AMEX	DSI	Mon, Dec 21, 2020	70.06	70.65	69.37	70.41
4072	AMEX	DSI	Fri, Dec 18, 2020	71.08	71.08	70.28	70.70
4071	AMEX	DSI	Thu, Dec 17, 2020	70.65	70.91	70.61	70.91
4070	AMEX	DSI	Wed, Dec 16, 2020	70.31	70.50	70.13	70.34
4069	AMEX	DSI	Tue, Dec 15, 2020	70.02	70.22	69.57	70.17
4068	AMEX	DSI	Mon, Dec 14, 2020	69.96	70.39	69.51	69.51
4067	AMEX	DSI	Fri, Dec 11, 2020	69.53	69.93	69.36	69.63
4066	AMEX	DSI	Thu, Dec 10, 2020	69.72	70.02	69.50	69.90
4065	AMEX	DSI	Wed, Dec 9, 2020	70.87	70.87	69.83	69.97
4064	AMEX	DSI	Tue, Dec 8, 2020	70.12	70.86	70.12	70.68
4063	AMEX	DSI	Mon, Dec 7, 2020	70.78	70.78	70.26	70.54
4062	AMEX	DSI	Fri, Dec 4, 2020	69.99	70.55	69.99	70.55
4061	AMEX	DSI	Thu, Dec 3, 2020	70.00	70.20	69.75	69.89
4060	AMEX	DSI	Wed, Dec 2, 2020	69.68	69.93	69.49	69.89
4059	AMEX	DSI	Tue, Dec 1, 2020	70.06	70.23	69.92	70.00
4058	AMEX	DSI	Mon, Nov 30, 2020	69.66	69.66	68.87	69.34
4057	AMEX	DSI	Fri, Nov 27, 2020	69.74	69.83	69.58	69.70
4056	AMEX	DSI	Wed, Nov 25, 2020	69.59	69.59	69.20	69.47
4055	AMEX	DSI	Tue, Nov 24, 2020	68.95	69.60	68.79	69.56
4054	AMEX	DSI	Mon, Nov 23, 2020	68.22	68.54	67.86	68.43
4053	AMEX	DSI	Fri, Nov 20, 2020	68.26	68.26	67.81	67.81
4052	AMEX	DSI	Thu, Nov 19, 2020	67.86	68.34	67.79	68.30
4051	AMEX	DSI	Wed, Nov 18, 2020	68.71	68.76	67.94	67.95
4050	AMEX	DSI	Tue, Nov 17, 2020	68.59	68.82	68.17	68.58
4049	AMEX	DSI	Mon, Nov 16, 2020	68.83	68.83	68.42	68.81
4048	AMEX	DSI	Fri, Nov 13, 2020	67.51	68.21	67.41	68.12
4047	AMEX	DSI	Thu, Nov 12, 2020	67.68	67.78	66.86	67.12
4046	AMEX	DSI	Wed, Nov 11, 2020	67.80	68.01	67.64	67.85
4045	AMEX	DSI	Tue, Nov 10, 2020	67.45	67.60	66.79	67.40
4044	AMEX	DSI	Mon, Nov 9, 2020	69.62	69.70	67.66	67.67
4043	AMEX	DSI	Fri, Nov 6, 2020	67.17	67.42	66.79	67.20
4042	AMEX	DSI	Thu, Nov 5, 2020	66.98	67.54	66.93	67.19
4041	AMEX	DSI	Wed, Nov 4, 2020	65.46	66.70	65.28	65.94
4040	AMEX	DSI	Tue, Nov 3, 2020	63.91	64.79	63.76	64.42
4039	AMEX	DSI	Mon, Nov 2, 2020	63.15	63.72	62.70	63.27
4038	AMEX	DSI	Fri, Oct 30, 2020	62.74	63.10	61.73	62.51
4037	AMEX	DSI	Thu, Oct 29, 2020	62.34	63.46	62.02	62.89
4036	AMEX	DSI	Wed, Oct 28, 2020	63.36	63.38	62.13	62.23
4035	AMEX	DSI	Tue, Oct 27, 2020	64.88	64.89	64.52	64.57
4034	AMEX	DSI	Mon, Oct 26, 2020	65.47	65.55	64.03	64.71
4033	AMEX	DSI	Fri, Oct 23, 2020	66.05	66.20	65.64	66.20
4032	AMEX	DSI	Thu, Oct 22, 2020	65.76	66.03	65.24	65.93
4031	AMEX	DSI	Wed, Oct 21, 2020	65.71	66.24	65.68	65.73
4030	AMEX	DSI	Tue, Oct 20, 2020	65.72	66.22	65.52	65.65
4029	AMEX	DSI	Mon, Oct 19, 2020	66.58	66.60	65.27	65.36
4028	AMEX	DSI	Fri, Oct 16, 2020	66.70	66.97	66.44	66.44
4027	AMEX	DSI	Thu, Oct 15, 2020	65.81	66.49	65.72	66.40
4026	AMEX	DSI	Wed, Oct 14, 2020	66.94	67.18	66.39	66.56
4025	AMEX	DSI	Tue, Oct 13, 2020	67.13	67.13	66.77	66.92
4024	AMEX	DSI	Mon, Oct 12, 2020	66.64	67.41	66.59	67.11
4023	AMEX	DSI	Fri, Oct 9, 2020	66.05	66.30	65.89	66.24
4022	AMEX	DSI	Thu, Oct 8, 2020	65.46	65.66	65.39	65.62
4021	AMEX	DSI	Wed, Oct 7, 2020	64.63	65.21	64.63	65.06
4020	AMEX	DSI	Tue, Oct 6, 2020	64.89	65.38	63.97	64.03
4019	AMEX	DSI	Mon, Oct 5, 2020	64.20	64.89	64.20	64.89
4018	AMEX	DSI	Fri, Oct 2, 2020	63.25	64.14	63.25	63.76
4017	AMEX	DSI	Thu, Oct 1, 2020	64.52	64.69	64.09	64.40
4016	AMEX	DSI	Wed, Sep 30, 2020	63.67	64.57	63.67	63.98
4015	AMEX	DSI	Tue, Sep 29, 2020	63.76	63.86	63.35	63.53
4014	AMEX	DSI	Mon, Sep 28, 2020	63.65	63.86	63.44	63.66
4013	AMEX	DSI	Fri, Sep 25, 2020	61.64	62.82	61.54	62.76
4012	AMEX	DSI	Thu, Sep 24, 2020	61.27	62.37	61.14	61.76
4011	AMEX	DSI	Wed, Sep 23, 2020	63.28	63.28	61.50	61.61
4010	AMEX	DSI	Tue, Sep 22, 2020	63.09	63.42	62.53	63.14
4009	AMEX	DSI	Mon, Sep 21, 2020	62.58	62.82	61.86	62.82
4008	AMEX	DSI	Fri, Sep 18, 2020	64.45	64.45	62.96	63.52
4007	AMEX	DSI	Thu, Sep 17, 2020	63.64	64.50	63.62	64.19
4006	AMEX	DSI	Wed, Sep 16, 2020	65.30	65.54	64.70	64.71
4005	AMEX	DSI	Tue, Sep 15, 2020	65.12	65.28	64.85	65.03
4004	AMEX	DSI	Mon, Sep 14, 2020	64.30	64.89	64.15	64.54
4003	AMEX	DSI	Fri, Sep 11, 2020	63.99	64.16	63.00	63.62
4002	AMEX	DSI	Thu, Sep 10, 2020	64.84	65.05	63.38	63.48
4001	AMEX	DSI	Wed, Sep 9, 2020	64.00	65.00	63.94	64.54
4000	AMEX	DSI	Tue, Sep 8, 2020	63.99	64.01	63.10	63.18
3999	AMEX	DSI	Fri, Sep 4, 2020	65.91	66.23	64.07	65.06
3998	AMEX	DSI	Thu, Sep 3, 2020	67.81	67.83	65.31	65.89
3997	AMEX	DSI	Wed, Sep 2, 2020	67.49	68.49	67.48	68.32
3996	AMEX	DSI	Tue, Sep 1, 2020	66.78	67.20	66.65	67.20
3995	AMEX	DSI	Mon, Aug 31, 2020	67.08	67.08	66.65	66.79
3994	AMEX	DSI	Fri, Aug 28, 2020	66.73	67.11	66.61	67.11
3993	AMEX	DSI	Thu, Aug 27, 2020	66.59	66.86	66.23	66.53
3992	AMEX	DSI	Wed, Aug 26, 2020	65.67	66.40	65.59	66.38
3991	AMEX	DSI	Tue, Aug 25, 2020	65.17	65.41	65.06	65.41
3990	AMEX	DSI	Mon, Aug 24, 2020	64.87	64.93	64.70	64.92
3989	AMEX	DSI	Fri, Aug 21, 2020	64.41	64.54	64.26	64.43
3988	AMEX	DSI	Thu, Aug 20, 2020	63.68	64.49	63.63	64.41
3987	AMEX	DSI	Wed, Aug 19, 2020	64.46	64.51	64.02	64.04
3986	AMEX	DSI	Tue, Aug 18, 2020	64.31	64.43	64.00	64.32
3985	AMEX	DSI	Mon, Aug 17, 2020	64.04	64.29	64.04	64.24
3984	AMEX	DSI	Fri, Aug 14, 2020	63.72	63.91	63.57	63.74
3983	AMEX	DSI	Thu, Aug 13, 2020	63.83	64.05	63.59	63.77
3982	AMEX	DSI	Wed, Aug 12, 2020	63.45	64.06	63.45	63.91
3981	AMEX	DSI	Tue, Aug 11, 2020	63.66	63.80	62.81	62.91
3980	AMEX	DSI	Mon, Aug 10, 2020	63.39	63.46	63.03	63.40
3979	AMEX	DSI	Fri, Aug 7, 2020	63.28	63.41	62.98	63.38
3978	AMEX	DSI	Thu, Aug 6, 2020	62.83	63.37	62.75	63.37
3977	AMEX	DSI	Wed, Aug 5, 2020	62.88	63.00	62.78	62.91
3976	AMEX	DSI	Tue, Aug 4, 2020	62.26	62.51	62.14	62.51
3975	AMEX	DSI	Mon, Aug 3, 2020	62.28	62.53	62.12	62.36
3974	AMEX	DSI	Fri, Jul 31, 2020	61.99	61.99	60.89	61.89
3973	AMEX	DSI	Thu, Jul 30, 2020	61.40	61.85	60.94	61.79
3972	AMEX	DSI	Wed, Jul 29, 2020	61.40	62.09	61.40	61.97
3971	AMEX	DSI	Tue, Jul 28, 2020	61.65	61.73	61.16	61.24
3970	AMEX	DSI	Mon, Jul 27, 2020	61.35	61.78	61.34	61.73
3969	AMEX	DSI	Fri, Jul 24, 2020	61.16	61.35	60.96	61.18
3968	AMEX	DSI	Thu, Jul 23, 2020	62.40	62.57	61.51	61.67
3967	AMEX	DSI	Wed, Jul 22, 2020	61.97	62.49	61.97	62.45
3966	AMEX	DSI	Tue, Jul 21, 2020	62.50	62.50	61.90	62.00
3965	AMEX	DSI	Mon, Jul 20, 2020	61.35	62.11	61.12	62.07
3964	AMEX	DSI	Fri, Jul 17, 2020	61.38	61.53	60.95	61.37
3963	AMEX	DSI	Thu, Jul 16, 2020	60.96	61.14	60.81	61.04
3962	AMEX	DSI	Wed, Jul 15, 2020	61.45	61.51	60.87	61.36
3961	AMEX	DSI	Tue, Jul 14, 2020	59.69	60.82	59.46	60.79
3960	AMEX	DSI	Mon, Jul 13, 2020	61.10	61.50	59.89	59.94
3959	AMEX	DSI	Fri, Jul 10, 2020	60.14	60.71	59.96	60.67
3958	AMEX	DSI	Thu, Jul 9, 2020	60.61	60.62	59.52	60.15
3957	AMEX	DSI	Wed, Jul 8, 2020	60.18	60.48	59.84	60.48
3956	AMEX	DSI	Tue, Jul 7, 2020	60.31	60.84	60.00	60.00
3955	AMEX	DSI	Mon, Jul 6, 2020	60.54	60.70	60.34	60.64
3954	AMEX	DSI	Thu, Jul 2, 2020	60.03	60.30	59.66	59.78
3953	AMEX	DSI	Wed, Jul 1, 2020	59.20	59.59	59.14	59.39
3952	AMEX	DSI	Tue, Jun 30, 2020	58.05	59.22	58.00	59.01
3951	AMEX	DSI	Mon, Jun 29, 2020	57.42	58.05	56.97	58.05
3950	AMEX	DSI	Fri, Jun 26, 2020	58.39	58.39	57.11	57.25
3949	AMEX	DSI	Thu, Jun 25, 2020	57.82	58.63	57.48	58.61
3948	AMEX	DSI	Wed, Jun 24, 2020	59.06	59.17	57.69	57.94
3947	AMEX	DSI	Tue, Jun 23, 2020	59.75	59.96	59.41	59.46
3946	AMEX	DSI	Mon, Jun 22, 2020	58.66	59.31	58.47	59.26
3945	AMEX	DSI	Fri, Jun 19, 2020	59.94	59.94	58.61	58.87
3944	AMEX	DSI	Thu, Jun 18, 2020	58.85	59.18	58.75	59.16
3943	AMEX	DSI	Wed, Jun 17, 2020	59.47	59.59	58.97	59.03
3942	AMEX	DSI	Tue, Jun 16, 2020	59.75	59.75	58.43	59.24
3941	AMEX	DSI	Mon, Jun 15, 2020	56.44	58.35	56.40	58.18
3940	AMEX	DSI	Fri, Jun 12, 2020	58.63	58.63	56.77	57.62
3939	AMEX	DSI	Thu, Jun 11, 2020	59.12	59.20	57.03	57.08
3938	AMEX	DSI	Wed, Jun 10, 2020	60.86	61.09	60.42	60.54
3937	AMEX	DSI	Tue, Jun 9, 2020	60.66	60.97	60.51	60.73
3936	AMEX	DSI	Mon, Jun 8, 2020	60.74	61.22	60.51	61.22
3935	AMEX	DSI	Fri, Jun 5, 2020	60.03	60.81	60.03	60.56
3934	AMEX	DSI	Thu, Jun 4, 2020	59.16	59.48	58.74	59.15
3933	AMEX	DSI	Wed, Jun 3, 2020	59.07	59.54	59.07	59.38
3932	AMEX	DSI	Tue, Jun 2, 2020	58.40	58.73	58.09	58.73
3931	AMEX	DSI	Mon, Jun 1, 2020	57.86	58.32	57.72	58.19
3930	AMEX	DSI	Fri, May 29, 2020	57.67	58.09	57.09	58.00
3929	AMEX	DSI	Thu, May 28, 2020	58.04	58.43	57.53	57.69
3928	AMEX	DSI	Wed, May 27, 2020	57.60	57.82	56.56	57.82
3927	AMEX	DSI	Tue, May 26, 2020	57.62	57.76	56.98	57.09
3926	AMEX	DSI	Fri, May 22, 2020	56.20	56.46	56.04	56.40
3925	AMEX	DSI	Thu, May 21, 2020	56.70	56.75	56.13	56.26
3924	AMEX	DSI	Wed, May 20, 2020	56.36	56.80	56.27	56.68
3923	AMEX	DSI	Tue, May 19, 2020	56.12	56.46	55.66	55.68
3922	AMEX	DSI	Mon, May 18, 2020	55.86	56.51	55.79	56.20
3921	AMEX	DSI	Fri, May 15, 2020	53.77	54.66	53.71	54.62
3920	AMEX	DSI	Thu, May 14, 2020	53.10	54.23	52.58	54.23
3919	AMEX	DSI	Wed, May 13, 2020	54.48	54.73	53.13	53.58
3918	AMEX	DSI	Tue, May 12, 2020	56.01	56.01	54.56	54.56
3917	AMEX	DSI	Mon, May 11, 2020	55.33	56.08	55.24	55.78
3916	AMEX	DSI	Fri, May 8, 2020	55.45	55.77	55.37	55.75
3915	AMEX	DSI	Thu, May 7, 2020	54.78	55.12	54.66	54.76
3914	AMEX	DSI	Wed, May 6, 2020	54.69	54.83	54.07	54.07
3913	AMEX	DSI	Tue, May 5, 2020	54.49	55.00	54.34	54.42
3912	AMEX	DSI	Mon, May 4, 2020	53.22	53.89	53.00	53.89
3911	AMEX	DSI	Fri, May 1, 2020	54.15	54.20	53.38	53.61
3910	AMEX	DSI	Thu, Apr 30, 2020	55.40	55.42	54.76	55.01
3909	AMEX	DSI	Wed, Apr 29, 2020	55.16	55.92	55.07	55.62
3908	AMEX	DSI	Tue, Apr 28, 2020	55.03	55.05	53.91	54.00
3907	AMEX	DSI	Mon, Apr 27, 2020	53.84	54.45	53.83	54.27
3906	AMEX	DSI	Fri, Apr 24, 2020	52.94	53.49	52.52	53.38
3905	AMEX	DSI	Thu, Apr 23, 2020	53.05	53.56	52.60	52.67
3904	AMEX	DSI	Wed, Apr 22, 2020	52.48	53.04	52.20	52.78
3903	AMEX	DSI	Tue, Apr 21, 2020	52.28	52.32	51.29	51.42
3902	AMEX	DSI	Mon, Apr 20, 2020	53.38	53.96	53.09	53.17
3901	AMEX	DSI	Fri, Apr 17, 2020	53.98	54.13	53.38	54.13
3900	AMEX	DSI	Thu, Apr 16, 2020	52.62	52.71	51.90	52.63
3899	AMEX	DSI	Wed, Apr 15, 2020	52.53	52.71	51.99	52.38
3898	AMEX	DSI	Tue, Apr 14, 2020	52.95	53.76	52.79	53.63
3897	AMEX	DSI	Mon, Apr 13, 2020	52.41	52.41	51.26	51.92
3896	AMEX	DSI	Thu, Apr 9, 2020	52.48	53.17	52.19	52.61
3895	AMEX	DSI	Wed, Apr 8, 2020	50.92	52.15	50.48	51.95
3894	AMEX	DSI	Tue, Apr 7, 2020	51.97	52.09	50.31	50.32
3893	AMEX	DSI	Mon, Apr 6, 2020	48.77	50.63	48.69	50.31
3892	AMEX	DSI	Fri, Apr 3, 2020	47.58	47.89	46.45	46.98
3891	AMEX	DSI	Thu, Apr 2, 2020	46.46	47.87	46.44	47.76
3890	AMEX	DSI	Wed, Apr 1, 2020	46.97	47.65	46.26	46.66
3889	AMEX	DSI	Tue, Mar 31, 2020	49.45	49.86	48.57	48.70
3888	AMEX	DSI	Mon, Mar 30, 2020	48.16	49.73	47.96	49.62
3887	AMEX	DSI	Fri, Mar 27, 2020	47.71	49.17	47.55	47.84
3886	AMEX	DSI	Thu, Mar 26, 2020	47.20	49.49	47.20	49.48
3885	AMEX	DSI	Wed, Mar 25, 2020	46.55	48.39	45.39	46.61
3884	AMEX	DSI	Tue, Mar 24, 2020	44.37	46.44	44.37	46.14
3883	AMEX	DSI	Mon, Mar 23, 2020	43.28	43.57	41.49	42.17
3882	AMEX	DSI	Fri, Mar 20, 2020	46.11	46.36	43.45	43.61
3881	AMEX	DSI	Thu, Mar 19, 2020	44.84	46.61	43.57	45.45
3880	AMEX	DSI	Wed, Mar 18, 2020	44.63	45.95	42.74	45.25
3879	AMEX	DSI	Tue, Mar 17, 2020	45.75	47.97	44.33	47.53
3878	AMEX	DSI	Mon, Mar 16, 2020	45.86	48.41	44.80	44.92
3877	AMEX	DSI	Fri, Mar 13, 2020	49.50	51.07	47.09	51.07
3876	AMEX	DSI	Thu, Mar 12, 2020	47.89	50.03	43.55	46.83
3875	AMEX	DSI	Wed, Mar 11, 2020	53.00	53.01	50.94	51.67
3874	AMEX	DSI	Tue, Mar 10, 2020	53.55	54.30	51.54	54.28
3873	AMEX	DSI	Mon, Mar 9, 2020	51.96	53.45	51.52	51.68
3872	AMEX	DSI	Fri, Mar 6, 2020	55.35	56.22	54.68	56.04
3871	AMEX	DSI	Thu, Mar 5, 2020	57.52	58.01	56.57	57.02
3870	AMEX	DSI	Wed, Mar 4, 2020	57.80	58.98	57.23	58.98
3869	AMEX	DSI	Tue, Mar 3, 2020	58.52	59.20	56.14	56.61
3868	AMEX	DSI	Mon, Mar 2, 2020	56.34	58.38	55.72	58.38
3867	AMEX	DSI	Fri, Feb 28, 2020	54.38	55.94	54.04	55.89
3866	AMEX	DSI	Thu, Feb 27, 2020	57.60	58.37	56.14	56.14
3865	AMEX	DSI	Wed, Feb 26, 2020	59.39	60.03	58.66	58.78
3864	AMEX	DSI	Tue, Feb 25, 2020	61.23	61.39	58.95	59.16
3863	AMEX	DSI	Mon, Feb 24, 2020	60.96	61.54	60.68	60.86
3862	AMEX	DSI	Fri, Feb 21, 2020	63.53	63.53	62.87	63.05
3861	AMEX	DSI	Thu, Feb 20, 2020	63.91	64.08	63.18	63.79
3860	AMEX	DSI	Wed, Feb 19, 2020	63.89	64.07	63.88	63.99
3859	AMEX	DSI	Tue, Feb 18, 2020	63.57	63.76	63.40	63.62
3858	AMEX	DSI	Fri, Feb 14, 2020	63.62	63.70	63.41	63.68
3857	AMEX	DSI	Thu, Feb 13, 2020	63.26	63.69	63.26	63.48
3856	AMEX	DSI	Wed, Feb 12, 2020	63.46	63.56	63.33	63.56
3855	AMEX	DSI	Tue, Feb 11, 2020	63.46	63.57	63.09	63.19
3854	AMEX	DSI	Mon, Feb 10, 2020	62.46	63.16	62.46	63.16
3853	AMEX	DSI	Fri, Feb 7, 2020	62.70	62.80	62.45	62.52
3852	AMEX	DSI	Thu, Feb 6, 2020	62.85	62.90	62.63	62.83
3851	AMEX	DSI	Wed, Feb 5, 2020	62.70	62.70	62.22	62.61
3850	AMEX	DSI	Tue, Feb 4, 2020	61.85	62.26	61.81	62.06
3849	AMEX	DSI	Mon, Feb 3, 2020	60.79	61.36	60.79	61.16
3848	AMEX	DSI	Fri, Jan 31, 2020	61.39	61.39	60.19	60.38
3847	AMEX	DSI	Thu, Jan 30, 2020	61.04	61.59	60.83	61.54
3846	AMEX	DSI	Wed, Jan 29, 2020	61.68	61.68	61.30	61.34
3845	AMEX	DSI	Tue, Jan 28, 2020	61.11	61.58	60.94	61.41
3844	AMEX	DSI	Mon, Jan 27, 2020	60.65	61.02	60.43	60.71
3843	AMEX	DSI	Fri, Jan 24, 2020	62.54	62.54	61.53	61.76
3842	AMEX	DSI	Thu, Jan 23, 2020	62.16	62.30	61.82	62.27
3841	AMEX	DSI	Wed, Jan 22, 2020	62.43	62.59	62.20	62.25
3840	AMEX	DSI	Tue, Jan 21, 2020	62.18	62.34	62.10	62.20
3839	AMEX	DSI	Fri, Jan 17, 2020	62.18	62.29	62.08	62.28
3838	AMEX	DSI	Thu, Jan 16, 2020	61.76	62.04	61.73	62.04
3837	AMEX	DSI	Wed, Jan 15, 2020	61.35	61.65	61.34	61.51
3836	AMEX	DSI	Tue, Jan 14, 2020	61.40	61.55	61.23	61.28
3835	AMEX	DSI	Mon, Jan 13, 2020	61.09	61.40	61.00	61.40
3834	AMEX	DSI	Fri, Jan 10, 2020	61.21	61.22	60.87	60.91
3833	AMEX	DSI	Thu, Jan 9, 2020	60.94	61.02	60.82	61.02
3832	AMEX	DSI	Wed, Jan 8, 2020	60.24	60.85	60.24	60.62
3831	AMEX	DSI	Tue, Jan 7, 2020	60.35	60.39	60.20	60.22
3830	AMEX	DSI	Mon, Jan 6, 2020	59.82	60.41	59.82	60.41
3829	AMEX	DSI	Fri, Jan 3, 2020	60.01	60.38	60.00	60.18
3828	AMEX	DSI	Thu, Jan 2, 2020	60.34	60.62	60.21	60.62
3827	AMEX	DSI	Tue, Dec 31, 2019	59.78	60.13	59.78	60.07
3826	AMEX	DSI	Mon, Dec 30, 2019	60.40	60.40	59.89	59.96
3825	AMEX	DSI	Fri, Dec 27, 2019	60.51	60.51	60.25	60.35
3824	AMEX	DSI	Thu, Dec 26, 2019	60.24	60.35	60.19	60.35
3823	AMEX	DSI	Tue, Dec 24, 2019	60.19	60.23	60.04	60.09
3822	AMEX	DSI	Mon, Dec 23, 2019	60.33	60.33	60.09	60.14
3821	AMEX	DSI	Fri, Dec 20, 2019	60.02	60.18	59.98	60.16
3820	AMEX	DSI	Thu, Dec 19, 2019	59.53	59.77	59.51	59.77
3819	AMEX	DSI	Wed, Dec 18, 2019	59.53	59.60	59.47	59.48
3818	AMEX	DSI	Tue, Dec 17, 2019	59.59	59.60	59.43	59.44
3817	AMEX	DSI	Mon, Dec 16, 2019	59.43	59.60	59.43	59.51
3816	AMEX	DSI	Fri, Dec 13, 2019	59.29	59.52	59.12	59.31
3815	AMEX	DSI	Thu, Dec 12, 2019	58.83	59.43	58.77	59.26
3814	AMEX	DSI	Wed, Dec 11, 2019	58.72	58.83	58.65	58.78
3813	AMEX	DSI	Tue, Dec 10, 2019	58.66	58.81	58.60	58.65
3812	AMEX	DSI	Mon, Dec 9, 2019	58.70	58.87	58.68	58.68
3811	AMEX	DSI	Fri, Dec 6, 2019	58.68	58.87	58.68	58.75
3810	AMEX	DSI	Thu, Dec 5, 2019	58.30	58.30	58.05	58.26
3809	AMEX	DSI	Wed, Dec 4, 2019	58.06	58.29	58.06	58.17
3808	AMEX	DSI	Tue, Dec 3, 2019	57.69	57.82	57.37	57.82
3807	AMEX	DSI	Mon, Dec 2, 2019	58.76	58.76	58.05	58.17
3806	AMEX	DSI	Fri, Nov 29, 2019	58.81	58.84	58.65	58.68
3805	AMEX	DSI	Wed, Nov 27, 2019	58.84	58.90	58.72	58.88
3804	AMEX	DSI	Tue, Nov 26, 2019	58.58	58.74	58.52	58.73
3803	AMEX	DSI	Mon, Nov 25, 2019	58.19	58.51	58.19	58.51
3802	AMEX	DSI	Fri, Nov 22, 2019	58.04	58.08	57.81	57.97
3801	AMEX	DSI	Thu, Nov 21, 2019	58.07	58.07	57.79	57.89
3800	AMEX	DSI	Wed, Nov 20, 2019	58.12	58.21	57.70	58.03
3799	AMEX	DSI	Tue, Nov 19, 2019	58.32	58.32	58.13	58.23
3798	AMEX	DSI	Mon, Nov 18, 2019	58.07	58.22	58.00	58.19
3797	AMEX	DSI	Fri, Nov 15, 2019	58.07	58.14	57.94	58.14
3796	AMEX	DSI	Thu, Nov 14, 2019	57.60	57.78	57.50	57.78
3795	AMEX	DSI	Wed, Nov 13, 2019	57.45	57.74	57.37	57.70
3794	AMEX	DSI	Tue, Nov 12, 2019	57.54	57.80	57.50	57.60
3793	AMEX	DSI	Mon, Nov 11, 2019	57.34	57.47	57.26	57.42
3792	AMEX	DSI	Fri, Nov 8, 2019	57.32	57.58	57.22	57.58
3791	AMEX	DSI	Thu, Nov 7, 2019	57.43	57.58	57.26	57.36
3790	AMEX	DSI	Wed, Nov 6, 2019	57.21	57.21	57.00	57.17
3789	AMEX	DSI	Tue, Nov 5, 2019	57.30	57.33	57.10	57.11
3788	AMEX	DSI	Mon, Nov 4, 2019	57.36	57.36	57.20	57.25
3787	AMEX	DSI	Fri, Nov 1, 2019	56.89	57.05	56.85	57.05
3786	AMEX	DSI	Thu, Oct 31, 2019	56.79	56.79	56.35	56.58
3785	AMEX	DSI	Wed, Oct 30, 2019	56.64	56.84	56.37	56.80
3784	AMEX	DSI	Tue, Oct 29, 2019	56.55	56.77	56.51	56.57
3783	AMEX	DSI	Mon, Oct 28, 2019	56.53	56.65	56.50	56.61
3782	AMEX	DSI	Fri, Oct 25, 2019	55.89	56.38	55.89	56.27
3781	AMEX	DSI	Thu, Oct 24, 2019	55.95	56.00	55.73	55.92
3780	AMEX	DSI	Wed, Oct 23, 2019	55.47	55.73	55.45	55.73
3779	AMEX	DSI	Tue, Oct 22, 2019	56.10	56.10	55.55	55.55
3778	AMEX	DSI	Mon, Oct 21, 2019	55.82	55.90	55.68	55.90
3777	AMEX	DSI	Fri, Oct 18, 2019	55.64	55.78	55.37	55.56
3776	AMEX	DSI	Thu, Oct 17, 2019	55.86	55.94	55.62	55.74
3775	AMEX	DSI	Wed, Oct 16, 2019	55.62	55.74	55.50	55.63
3774	AMEX	DSI	Tue, Oct 15, 2019	55.41	55.91	55.41	55.80
3773	AMEX	DSI	Mon, Oct 14, 2019	55.26	55.35	55.19	55.25
3772	AMEX	DSI	Fri, Oct 11, 2019	55.29	55.71	55.29	55.33
3771	AMEX	DSI	Thu, Oct 10, 2019	54.31	54.88	54.31	54.70
3770	AMEX	DSI	Wed, Oct 9, 2019	54.20	54.53	54.13	54.36
3769	AMEX	DSI	Tue, Oct 8, 2019	54.32	54.37	53.82	53.82
3768	AMEX	DSI	Mon, Oct 7, 2019	54.75	55.03	54.63	54.67
3767	AMEX	DSI	Fri, Oct 4, 2019	54.36	54.91	54.36	54.89
3766	AMEX	DSI	Thu, Oct 3, 2019	53.69	54.19	53.21	54.19
3765	AMEX	DSI	Wed, Oct 2, 2019	54.36	54.43	53.43	53.71
3764	AMEX	DSI	Tue, Oct 1, 2019	55.62	55.65	54.69	54.72
3763	AMEX	DSI	Mon, Sep 30, 2019	55.32	55.59	55.22	55.46
3762	AMEX	DSI	Fri, Sep 27, 2019	55.71	55.71	54.98	55.21
3761	AMEX	DSI	Thu, Sep 26, 2019	55.59	55.71	55.25	55.55
3760	AMEX	DSI	Wed, Sep 25, 2019	55.20	55.65	54.92	55.56
3759	AMEX	DSI	Tue, Sep 24, 2019	55.87	55.96	55.00	55.16
3758	AMEX	DSI	Mon, Sep 23, 2019	55.67	56.01	55.67	55.68
3757	AMEX	DSI	Fri, Sep 20, 2019	56.28	56.32	55.70	55.84
3756	AMEX	DSI	Thu, Sep 19, 2019	56.16	56.39	56.07	56.18
3755	AMEX	DSI	Wed, Sep 18, 2019	55.96	56.08	55.57	56.04
3754	AMEX	DSI	Tue, Sep 17, 2019	55.91	56.10	55.86	56.08
3753	AMEX	DSI	Mon, Sep 16, 2019	55.95	56.03	55.81	55.95
3752	AMEX	DSI	Fri, Sep 13, 2019	56.25	56.32	56.08	56.14
3751	AMEX	DSI	Thu, Sep 12, 2019	56.09	56.33	56.01	56.14
3750	AMEX	DSI	Wed, Sep 11, 2019	55.64	55.90	55.50	55.87
3749	AMEX	DSI	Tue, Sep 10, 2019	55.52	55.60	55.21	55.60
3748	AMEX	DSI	Mon, Sep 9, 2019	56.00	56.00	55.55	55.74
3747	AMEX	DSI	Fri, Sep 6, 2019	55.89	55.92	55.76	55.79
3746	AMEX	DSI	Thu, Sep 5, 2019	55.49	55.86	55.49	55.78
3745	AMEX	DSI	Wed, Sep 4, 2019	54.80	54.99	54.66	54.98
3744	AMEX	DSI	Tue, Sep 3, 2019	54.42	54.61	54.20	54.38
3743	AMEX	DSI	Fri, Aug 30, 2019	55.13	55.13	54.60	54.76
3742	AMEX	DSI	Thu, Aug 29, 2019	54.64	54.92	54.53	54.80
3741	AMEX	DSI	Wed, Aug 28, 2019	53.60	54.12	53.44	54.11
3740	AMEX	DSI	Tue, Aug 27, 2019	54.23	54.29	53.68	53.79
3739	AMEX	DSI	Mon, Aug 26, 2019	53.80	53.92	53.47	53.92
3738	AMEX	DSI	Fri, Aug 23, 2019	54.47	54.72	53.05	53.31
3737	AMEX	DSI	Thu, Aug 22, 2019	54.94	54.95	54.38	54.71
3736	AMEX	DSI	Wed, Aug 21, 2019	54.80	54.87	54.67	54.79
3735	AMEX	DSI	Tue, Aug 20, 2019	54.70	54.72	54.30	54.34
3734	AMEX	DSI	Mon, Aug 19, 2019	54.67	54.88	54.56	54.77
3733	AMEX	DSI	Fri, Aug 16, 2019	53.60	54.16	53.60	54.09
3732	AMEX	DSI	Thu, Aug 15, 2019	53.34	53.45	52.90	53.29
3731	AMEX	DSI	Wed, Aug 14, 2019	54.06	54.13	53.18	53.20
3730	AMEX	DSI	Tue, Aug 13, 2019	54.02	55.03	54.02	54.78
3729	AMEX	DSI	Mon, Aug 12, 2019	54.43	54.43	53.86	54.00
3728	AMEX	DSI	Fri, Aug 9, 2019	54.97	54.97	54.37	54.70
3727	AMEX	DSI	Thu, Aug 8, 2019	54.34	55.08	54.25	55.08
3726	AMEX	DSI	Wed, Aug 7, 2019	53.34	54.10	52.92	54.00
3725	AMEX	DSI	Tue, Aug 6, 2019	53.61	53.99	53.36	53.93
3724	AMEX	DSI	Mon, Aug 5, 2019	54.10	54.18	52.88	53.23
3723	AMEX	DSI	Fri, Aug 2, 2019	55.23	55.23	54.66	54.91
3722	AMEX	DSI	Thu, Aug 1, 2019	55.81	56.50	55.25	55.36
3721	AMEX	DSI	Wed, Jul 31, 2019	56.45	56.48	55.39	55.75
3720	AMEX	DSI	Tue, Jul 30, 2019	56.29	56.60	56.29	56.48
3719	AMEX	DSI	Mon, Jul 29, 2019	56.64	56.65	56.43	56.59
3718	AMEX	DSI	Fri, Jul 26, 2019	56.34	56.71	56.34	56.63
3717	AMEX	DSI	Thu, Jul 25, 2019	56.25	56.25	55.92	56.06
3716	AMEX	DSI	Wed, Jul 24, 2019	55.84	56.32	55.84	56.32
3715	AMEX	DSI	Tue, Jul 23, 2019	55.90	55.99	55.68	55.99
3714	AMEX	DSI	Mon, Jul 22, 2019	55.61	55.73	55.49	55.62
3713	AMEX	DSI	Fri, Jul 19, 2019	56.06	56.06	55.43	55.45
3712	AMEX	DSI	Thu, Jul 18, 2019	55.50	55.82	55.40	55.80
3711	AMEX	DSI	Wed, Jul 17, 2019	56.04	56.05	55.65	55.65
3710	AMEX	DSI	Tue, Jul 16, 2019	56.16	56.23	56.00	56.05
3709	AMEX	DSI	Mon, Jul 15, 2019	56.29	56.29	56.12	56.22
3708	AMEX	DSI	Fri, Jul 12, 2019	55.95	56.23	55.91	56.19
3707	AMEX	DSI	Thu, Jul 11, 2019	55.85	55.86	55.62	55.84
3706	AMEX	DSI	Wed, Jul 10, 2019	55.63	55.88	55.53	55.69
3705	AMEX	DSI	Tue, Jul 9, 2019	55.15	55.46	55.15	55.43
3704	AMEX	DSI	Mon, Jul 8, 2019	55.48	55.51	55.30	55.41
3703	AMEX	DSI	Fri, Jul 5, 2019	55.54	55.73	55.28	55.70
3702	AMEX	DSI	Wed, Jul 3, 2019	55.47	55.82	55.43	55.80
3701	AMEX	DSI	Tue, Jul 2, 2019	55.16	55.31	55.03	55.31
3700	AMEX	DSI	Mon, Jul 1, 2019	55.32	55.35	54.92	55.12
3699	AMEX	DSI	Fri, Jun 28, 2019	54.51	54.74	54.45	54.68
3698	AMEX	DSI	Thu, Jun 27, 2019	54.32	54.41	54.22	54.33
3697	AMEX	DSI	Wed, Jun 26, 2019	54.38	54.48	54.12	54.13
3696	AMEX	DSI	Tue, Jun 25, 2019	54.87	54.87	54.17	54.20
3695	AMEX	DSI	Mon, Jun 24, 2019	54.99	55.06	54.86	54.86
3694	AMEX	DSI	Fri, Jun 21, 2019	54.98	55.18	54.96	54.99
3693	AMEX	DSI	Thu, Jun 20, 2019	55.02	55.10	54.63	55.06
3692	AMEX	DSI	Wed, Jun 19, 2019	54.29	54.54	54.11	54.46
3691	AMEX	DSI	Tue, Jun 18, 2019	54.12	54.48	54.12	54.25
3690	AMEX	DSI	Mon, Jun 17, 2019	53.78	53.89	53.74	53.74
3689	AMEX	DSI	Fri, Jun 14, 2019	53.99	54.02	53.78	53.73
3688	AMEX	DSI	Thu, Jun 13, 2019	53.91	54.01	53.84	54.01
3687	AMEX	DSI	Wed, Jun 12, 2019	53.77	53.83	53.63	53.71
3686	AMEX	DSI	Tue, Jun 11, 2019	54.18	54.25	53.71	53.80
3685	AMEX	DSI	Mon, Jun 10, 2019	53.90	54.13	53.79	53.83
3684	AMEX	DSI	Fri, Jun 7, 2019	53.20	53.81	53.19	53.60
3683	AMEX	DSI	Thu, Jun 6, 2019	52.78	53.16	52.63	52.99
3682	AMEX	DSI	Wed, Jun 5, 2019	52.54	52.70	52.22	52.69
3681	AMEX	DSI	Tue, Jun 4, 2019	51.58	52.24	51.47	52.24
3680	AMEX	DSI	Mon, Jun 3, 2019	51.36	51.51	50.86	51.08
3679	AMEX	DSI	Fri, May 31, 2019	51.58	51.67	51.37	51.42
3678	AMEX	DSI	Thu, May 30, 2019	52.10	52.23	51.91	52.10
3677	AMEX	DSI	Wed, May 29, 2019	52.08	52.13	51.68	51.96
3676	AMEX	DSI	Tue, May 28, 2019	52.83	53.07	52.33	52.33
3675	AMEX	DSI	Fri, May 24, 2019	52.96	53.05	52.67	52.73
3674	AMEX	DSI	Thu, May 23, 2019	52.89	52.89	52.42	52.70
3673	AMEX	DSI	Wed, May 22, 2019	53.23	53.49	53.23	53.36
3672	AMEX	DSI	Tue, May 21, 2019	53.29	53.52	53.28	53.46
3671	AMEX	DSI	Mon, May 20, 2019	53.01	53.24	52.86	52.96
3670	AMEX	DSI	Fri, May 17, 2019	53.29	53.90	53.29	53.37
3669	AMEX	DSI	Thu, May 16, 2019	53.32	54.02	53.32	53.72
3668	AMEX	DSI	Wed, May 15, 2019	52.43	53.30	52.43	53.19
3667	AMEX	DSI	Tue, May 14, 2019	52.53	53.06	52.50	52.72
3666	AMEX	DSI	Mon, May 13, 2019	52.60	52.75	52.12	52.31
3665	AMEX	DSI	Fri, May 10, 2019	53.11	53.75	52.54	53.58
3664	AMEX	DSI	Thu, May 9, 2019	53.06	53.40	52.73	53.33
3663	AMEX	DSI	Wed, May 8, 2019	53.55	53.83	53.43	53.51
3662	AMEX	DSI	Tue, May 7, 2019	54.04	54.10	53.28	53.60
3661	AMEX	DSI	Mon, May 6, 2019	53.84	54.59	53.84	54.53
3660	AMEX	DSI	Fri, May 3, 2019	54.44	54.75	54.43	54.72
3659	AMEX	DSI	Thu, May 2, 2019	54.23	54.44	53.89	54.20
3658	AMEX	DSI	Wed, May 1, 2019	54.96	54.96	54.25	54.25
3657	AMEX	DSI	Tue, Apr 30, 2019	54.76	54.94	54.49	54.89
3656	AMEX	DSI	Mon, Apr 29, 2019	54.92	55.05	54.85	54.92
3655	AMEX	DSI	Fri, Apr 26, 2019	54.65	54.89	54.50	54.88
3654	AMEX	DSI	Thu, Apr 25, 2019	54.81	54.86	54.55	54.72
3653	AMEX	DSI	Wed, Apr 24, 2019	54.76	54.90	54.69	54.69
3652	AMEX	DSI	Tue, Apr 23, 2019	54.42	54.81	54.35	54.76
3651	AMEX	DSI	Mon, Apr 22, 2019	54.17	54.37	54.12	54.37
3650	AMEX	DSI	Thu, Apr 18, 2019	54.34	54.35	54.05	54.31
3649	AMEX	DSI	Wed, Apr 17, 2019	54.56	54.56	54.07	54.17
3648	AMEX	DSI	Tue, Apr 16, 2019	54.54	54.54	54.24	54.37
3647	AMEX	DSI	Mon, Apr 15, 2019	54.44	54.44	54.18	54.35
3646	AMEX	DSI	Fri, Apr 12, 2019	54.26	54.39	54.23	54.39
3645	AMEX	DSI	Thu, Apr 11, 2019	54.04	54.04	53.83	53.95
3644	AMEX	DSI	Wed, Apr 10, 2019	53.76	53.93	53.72	53.91
3643	AMEX	DSI	Tue, Apr 9, 2019	53.72	53.78	53.57	53.67
3642	AMEX	DSI	Mon, Apr 8, 2019	53.88	53.95	53.71	53.94
3641	AMEX	DSI	Fri, Apr 5, 2019	53.85	53.95	53.80	53.93
3640	AMEX	DSI	Thu, Apr 4, 2019	53.65	53.76	53.43	53.72
3639	AMEX	DSI	Wed, Apr 3, 2019	53.68	53.86	53.49	53.65
3638	AMEX	DSI	Tue, Apr 2, 2019	53.43	53.47	53.27	53.44
3637	AMEX	DSI	Mon, Apr 1, 2019	53.14	53.40	53.10	53.38
3636	AMEX	DSI	Fri, Mar 29, 2019	52.68	52.78	52.50	52.74
3635	AMEX	DSI	Thu, Mar 28, 2019	52.29	52.49	52.07	52.39
3634	AMEX	DSI	Wed, Mar 27, 2019	52.43	52.51	51.85	52.17
3633	AMEX	DSI	Tue, Mar 26, 2019	52.41	52.59	52.17	52.44
3632	AMEX	DSI	Mon, Mar 25, 2019	51.93	52.23	51.79	52.06
3631	AMEX	DSI	Fri, Mar 22, 2019	52.79	52.85	52.05	52.05
3630	AMEX	DSI	Thu, Mar 21, 2019	52.28	53.13	52.28	53.03
3629	AMEX	DSI	Wed, Mar 20, 2019	52.57	52.83	52.21	52.51
3628	AMEX	DSI	Tue, Mar 19, 2019	53.02	53.10	52.65	52.61
3627	AMEX	DSI	Mon, Mar 18, 2019	52.75	52.94	52.64	52.81
3626	AMEX	DSI	Fri, Mar 15, 2019	52.58	52.92	52.57	52.76
3625	AMEX	DSI	Thu, Mar 14, 2019	52.51	52.60	52.42	52.53
3624	AMEX	DSI	Wed, Mar 13, 2019	52.37	52.76	52.37	52.56
3623	AMEX	DSI	Tue, Mar 12, 2019	52.09	52.33	52.09	52.20
3622	AMEX	DSI	Mon, Mar 11, 2019	51.40	52.01	51.40	52.00
3621	AMEX	DSI	Fri, Mar 8, 2019	50.94	51.24	50.84	51.23
3620	AMEX	DSI	Thu, Mar 7, 2019	51.73	51.73	51.19	51.37
3619	AMEX	DSI	Wed, Mar 6, 2019	52.14	52.14	51.78	51.79
3618	AMEX	DSI	Tue, Mar 5, 2019	52.19	52.25	51.97	52.15
3617	AMEX	DSI	Mon, Mar 4, 2019	52.57	52.59	51.68	52.18
3616	AMEX	DSI	Fri, Mar 1, 2019	52.39	52.45	52.06	52.37
3615	AMEX	DSI	Thu, Feb 28, 2019	52.15	52.23	52.00	52.03
3614	AMEX	DSI	Wed, Feb 27, 2019	52.11	52.29	51.86	52.24
3613	AMEX	DSI	Tue, Feb 26, 2019	52.17	52.43	52.17	52.23
3612	AMEX	DSI	Mon, Feb 25, 2019	52.51	52.58	52.25	52.27
3611	AMEX	DSI	Fri, Feb 22, 2019	52.00	52.28	51.96	52.24
3610	AMEX	DSI	Thu, Feb 21, 2019	51.87	51.98	51.66	51.83
3609	AMEX	DSI	Wed, Feb 20, 2019	51.89	52.03	51.74	51.97
3608	AMEX	DSI	Tue, Feb 19, 2019	51.70	52.01	51.68	51.88
3607	AMEX	DSI	Fri, Feb 15, 2019	51.67	51.81	51.59	51.81
3606	AMEX	DSI	Thu, Feb 14, 2019	51.21	51.54	51.10	51.33
3605	AMEX	DSI	Wed, Feb 13, 2019	51.41	51.57	51.36	51.43
3604	AMEX	DSI	Tue, Feb 12, 2019	50.97	51.34	50.97	51.25
3603	AMEX	DSI	Mon, Feb 11, 2019	50.68	50.76	50.51	50.62
3602	AMEX	DSI	Fri, Feb 8, 2019	50.17	50.56	50.08	50.56
3601	AMEX	DSI	Thu, Feb 7, 2019	50.57	50.66	50.08	50.44
3600	AMEX	DSI	Wed, Feb 6, 2019	50.96	51.01	50.81	50.88
3599	AMEX	DSI	Tue, Feb 5, 2019	50.82	51.05	50.76	51.01
3598	AMEX	DSI	Mon, Feb 4, 2019	50.37	50.77	50.30	50.77
3597	AMEX	DSI	Fri, Feb 1, 2019	50.33	50.55	50.21	50.38
3596	AMEX	DSI	Thu, Jan 31, 2019	49.78	50.36	49.78	50.30
3595	AMEX	DSI	Wed, Jan 30, 2019	49.28	49.88	49.15	49.77
3594	AMEX	DSI	Tue, Jan 29, 2019	49.19	49.25	48.88	49.03
3593	AMEX	DSI	Mon, Jan 28, 2019	49.14	49.16	48.82	49.16
3592	AMEX	DSI	Fri, Jan 25, 2019	49.52	49.74	49.46	49.60
3591	AMEX	DSI	Thu, Jan 24, 2019	49.14	49.33	48.94	49.22
3590	AMEX	DSI	Wed, Jan 23, 2019	49.29	49.43	48.67	49.14
3589	AMEX	DSI	Tue, Jan 22, 2019	49.43	49.43	48.73	49.07
3588	AMEX	DSI	Fri, Jan 18, 2019	49.41	49.80	49.28	49.68
3587	AMEX	DSI	Thu, Jan 17, 2019	48.50	49.19	48.50	49.07
3586	AMEX	DSI	Wed, Jan 16, 2019	48.70	48.84	48.61	48.63
3585	AMEX	DSI	Tue, Jan 15, 2019	48.15	48.67	48.15	48.64
3584	AMEX	DSI	Mon, Jan 14, 2019	47.94	48.20	47.92	48.04
3583	AMEX	DSI	Fri, Jan 11, 2019	48.08	48.35	48.00	48.34
3582	AMEX	DSI	Thu, Jan 10, 2019	47.81	48.35	47.72	48.34
3581	AMEX	DSI	Wed, Jan 9, 2019	48.07	48.26	47.80	48.06
3580	AMEX	DSI	Tue, Jan 8, 2019	47.85	48.02	47.39	47.90
3579	AMEX	DSI	Mon, Jan 7, 2019	47.07	47.73	46.93	47.42
3578	AMEX	DSI	Fri, Jan 4, 2019	46.02	47.13	45.97	47.05
3577	AMEX	DSI	Thu, Jan 3, 2019	46.15	46.19	45.34	45.38
3576	AMEX	DSI	Wed, Jan 2, 2019	45.78	46.61	45.78	46.47
3575	AMEX	DSI	Mon, Dec 31, 2018	46.42	46.53	46.05	46.50
3574	AMEX	DSI	Fri, Dec 28, 2018	46.47	46.76	45.91	46.12
3573	AMEX	DSI	Thu, Dec 27, 2018	45.17	46.16	44.51	46.16
3572	AMEX	DSI	Wed, Dec 26, 2018	43.89	45.78	43.58	45.78
3571	AMEX	DSI	Mon, Dec 24, 2018	44.50	44.67	43.61	43.62
3570	AMEX	DSI	Fri, Dec 21, 2018	45.81	46.43	44.71	44.80
3569	AMEX	DSI	Thu, Dec 20, 2018	46.11	46.46	45.16	45.67
3568	AMEX	DSI	Wed, Dec 19, 2018	47.05	47.66	46.04	46.32
3567	AMEX	DSI	Tue, Dec 18, 2018	47.34	47.52	46.72	47.04
3566	AMEX	DSI	Mon, Dec 17, 2018	47.89	48.06	46.71	47.01
3565	AMEX	DSI	Fri, Dec 14, 2018	48.64	48.91	48.17	48.05
3564	AMEX	DSI	Thu, Dec 13, 2018	49.29	49.46	48.85	49.10
3563	AMEX	DSI	Wed, Dec 12, 2018	49.48	49.72	49.11	49.11
3562	AMEX	DSI	Tue, Dec 11, 2018	49.46	49.54	48.55	48.85
3561	AMEX	DSI	Mon, Dec 10, 2018	48.56	48.97	47.81	48.80
3560	AMEX	DSI	Fri, Dec 7, 2018	49.74	50.01	48.44	48.58
3559	AMEX	DSI	Thu, Dec 6, 2018	49.05	49.80	48.49	49.78
3558	AMEX	DSI	Tue, Dec 4, 2018	51.23	51.26	49.73	49.81
3557	AMEX	DSI	Mon, Dec 3, 2018	51.64	51.72	51.11	51.35
3556	AMEX	DSI	Fri, Nov 30, 2018	50.38	50.95	50.29	50.91
3555	AMEX	DSI	Thu, Nov 29, 2018	50.34	50.68	50.13	50.38
3554	AMEX	DSI	Wed, Nov 28, 2018	49.63	50.52	49.44	50.50
3553	AMEX	DSI	Tue, Nov 27, 2018	49.15	49.46	49.03	49.44
3552	AMEX	DSI	Mon, Nov 26, 2018	49.06	49.38	48.99	49.38
3551	AMEX	DSI	Fri, Nov 23, 2018	48.46	48.86	48.46	48.56
3550	AMEX	DSI	Wed, Nov 21, 2018	48.96	49.20	48.82	48.82
3549	AMEX	DSI	Tue, Nov 20, 2018	48.61	49.00	48.34	48.59
3548	AMEX	DSI	Mon, Nov 19, 2018	50.17	50.19	49.18	49.35
3547	AMEX	DSI	Fri, Nov 16, 2018	49.89	50.44	49.86	50.27
3546	AMEX	DSI	Thu, Nov 15, 2018	49.35	50.29	49.07	50.21
3545	AMEX	DSI	Wed, Nov 14, 2018	50.22	50.28	49.24	49.54
3544	AMEX	DSI	Tue, Nov 13, 2018	49.87	50.39	49.66	49.81
3543	AMEX	DSI	Mon, Nov 12, 2018	50.55	50.55	49.70	49.75
3542	AMEX	DSI	Fri, Nov 9, 2018	50.88	50.89	50.34	50.69
3541	AMEX	DSI	Thu, Nov 8, 2018	51.12	51.28	50.93	51.16
3540	AMEX	DSI	Wed, Nov 7, 2018	50.64	51.29	50.60	51.28
3539	AMEX	DSI	Tue, Nov 6, 2018	49.83	50.24	49.83	50.21
3538	AMEX	DSI	Mon, Nov 5, 2018	49.69	49.98	49.44	49.85
3537	AMEX	DSI	Fri, Nov 2, 2018	50.09	50.14	49.22	49.57
3536	AMEX	DSI	Thu, Nov 1, 2018	49.42	49.82	49.24	49.75
3535	AMEX	DSI	Wed, Oct 31, 2018	49.36	49.73	49.25	49.28
3534	AMEX	DSI	Tue, Oct 30, 2018	47.91	48.85	47.91	48.82
3533	AMEX	DSI	Mon, Oct 29, 2018	48.86	49.16	47.22	47.91
3532	AMEX	DSI	Fri, Oct 26, 2018	48.23	48.91	47.63	48.25
3531	AMEX	DSI	Thu, Oct 25, 2018	48.44	49.28	48.44	49.03
3530	AMEX	DSI	Wed, Oct 24, 2018	49.70	49.70	48.00	48.10
3529	AMEX	DSI	Tue, Oct 23, 2018	49.26	49.96	48.78	49.75
3528	AMEX	DSI	Mon, Oct 22, 2018	50.25	50.29	49.85	50.02
3527	AMEX	DSI	Fri, Oct 19, 2018	50.42	50.81	50.14	50.16
3526	AMEX	DSI	Thu, Oct 18, 2018	50.91	50.92	50.01	50.30
3525	AMEX	DSI	Wed, Oct 17, 2018	51.15	51.17	50.56	51.07
3524	AMEX	DSI	Tue, Oct 16, 2018	50.41	51.19	50.41	51.12
3523	AMEX	DSI	Mon, Oct 15, 2018	50.19	50.41	49.97	50.00
3522	AMEX	DSI	Fri, Oct 12, 2018	50.45	50.46	49.60	50.32
3521	AMEX	DSI	Thu, Oct 11, 2018	50.43	50.71	49.28	49.63
3520	AMEX	DSI	Wed, Oct 10, 2018	52.22	52.22	50.56	50.56
3519	AMEX	DSI	Tue, Oct 9, 2018	52.43	52.72	52.39	52.41
3518	AMEX	DSI	Mon, Oct 8, 2018	52.49	52.68	52.12	52.53
3517	AMEX	DSI	Fri, Oct 5, 2018	52.97	53.13	52.32	52.65
3516	AMEX	DSI	Thu, Oct 4, 2018	53.45	53.45	52.65	52.99
3515	AMEX	DSI	Wed, Oct 3, 2018	53.70	53.76	53.53	53.57
3514	AMEX	DSI	Tue, Oct 2, 2018	53.58	53.65	53.46	53.52
3513	AMEX	DSI	Mon, Oct 1, 2018	53.61	53.80	53.48	53.58
3512	AMEX	DSI	Fri, Sep 28, 2018	53.30	53.49	53.30	53.40
3511	AMEX	DSI	Thu, Sep 27, 2018	53.37	53.66	53.37	53.42
3510	AMEX	DSI	Wed, Sep 26, 2018	53.44	53.71	53.21	53.26
3509	AMEX	DSI	Tue, Sep 25, 2018	53.72	53.72	53.53	53.36
3508	AMEX	DSI	Mon, Sep 24, 2018	53.60	53.69	53.51	53.64
3507	AMEX	DSI	Fri, Sep 21, 2018	54.00	54.05	53.78	53.78
3506	AMEX	DSI	Thu, Sep 20, 2018	53.53	53.86	53.53	53.84
3505	AMEX	DSI	Wed, Sep 19, 2018	53.39	53.39	53.24	53.31
3504	AMEX	DSI	Tue, Sep 18, 2018	53.07	53.40	53.07	53.28
3503	AMEX	DSI	Mon, Sep 17, 2018	53.33	53.33	52.99	53.05
3502	AMEX	DSI	Fri, Sep 14, 2018	53.35	53.40	53.21	53.32
3501	AMEX	DSI	Thu, Sep 13, 2018	53.14	53.29	53.12	53.25
3500	AMEX	DSI	Wed, Sep 12, 2018	52.96	53.00	52.72	52.98
3499	AMEX	DSI	Tue, Sep 11, 2018	52.74	53.06	52.64	52.95
3498	AMEX	DSI	Mon, Sep 10, 2018	52.86	52.94	52.78	52.84
3497	AMEX	DSI	Fri, Sep 7, 2018	52.54	52.76	52.45	52.60
3496	AMEX	DSI	Thu, Sep 6, 2018	52.93	52.96	52.55	52.78
3495	AMEX	DSI	Wed, Sep 5, 2018	53.06	53.09	52.74	52.91
3494	AMEX	DSI	Tue, Sep 4, 2018	53.30	53.30	52.95	53.15
3493	AMEX	DSI	Fri, Aug 31, 2018	53.36	53.51	53.27	53.41
3492	AMEX	DSI	Thu, Aug 30, 2018	53.65	53.71	53.39	53.45
3491	AMEX	DSI	Wed, Aug 29, 2018	53.47	53.76	53.44	53.73
3490	AMEX	DSI	Tue, Aug 28, 2018	53.53	53.64	53.35	53.44
3489	AMEX	DSI	Mon, Aug 27, 2018	53.27	53.47	53.27	53.45
3488	AMEX	DSI	Fri, Aug 24, 2018	52.74	53.03	52.74	53.01
3487	AMEX	DSI	Thu, Aug 23, 2018	52.68	52.86	52.57	52.64
3486	AMEX	DSI	Wed, Aug 22, 2018	52.62	52.79	52.58	52.74
3485	AMEX	DSI	Tue, Aug 21, 2018	52.60	52.89	52.60	52.70
3484	AMEX	DSI	Mon, Aug 20, 2018	52.53	52.63	52.42	52.58
3483	AMEX	DSI	Fri, Aug 17, 2018	52.23	52.53	52.17	52.44
3482	AMEX	DSI	Thu, Aug 16, 2018	52.38	52.63	52.31	52.32
3481	AMEX	DSI	Wed, Aug 15, 2018	52.18	52.18	51.79	52.08
3480	AMEX	DSI	Tue, Aug 14, 2018	52.34	52.58	52.27	52.50
3479	AMEX	DSI	Mon, Aug 13, 2018	52.49	52.59	52.18	52.18
3478	AMEX	DSI	Fri, Aug 10, 2018	52.50	52.57	52.29	52.39
3477	AMEX	DSI	Thu, Aug 9, 2018	52.98	53.01	52.80	52.81
3476	AMEX	DSI	Wed, Aug 8, 2018	53.00	53.03	52.89	52.96
3475	AMEX	DSI	Tue, Aug 7, 2018	52.93	53.09	52.93	53.01
3474	AMEX	DSI	Mon, Aug 6, 2018	52.51	52.82	52.51	52.79
3473	AMEX	DSI	Fri, Aug 3, 2018	52.42	52.54	52.36	52.54
3472	AMEX	DSI	Thu, Aug 2, 2018	51.69	52.36	51.69	52.34
3471	AMEX	DSI	Wed, Aug 1, 2018	52.14	52.26	51.89	52.01
3470	AMEX	DSI	Tue, Jul 31, 2018	51.96	52.30	51.94	52.18
3469	AMEX	DSI	Mon, Jul 30, 2018	52.22	52.22	51.72	51.80
3468	AMEX	DSI	Fri, Jul 27, 2018	52.79	52.79	52.07	52.23
3467	AMEX	DSI	Thu, Jul 26, 2018	52.65	52.87	52.65	52.74
3466	AMEX	DSI	Wed, Jul 25, 2018	52.47	53.12	52.47	53.03
3465	AMEX	DSI	Tue, Jul 24, 2018	52.62	52.73	52.28	52.46
3464	AMEX	DSI	Mon, Jul 23, 2018	52.10	52.30	52.05	52.27
3463	AMEX	DSI	Fri, Jul 20, 2018	52.25	52.33	52.14	52.18
3462	AMEX	DSI	Thu, Jul 19, 2018	52.24	52.33	52.10	52.23
3461	AMEX	DSI	Wed, Jul 18, 2018	52.32	52.42	52.25	52.38
3460	AMEX	DSI	Tue, Jul 17, 2018	51.86	52.39	51.81	52.34
3459	AMEX	DSI	Mon, Jul 16, 2018	52.24	52.24	52.00	52.08
3458	AMEX	DSI	Fri, Jul 13, 2018	52.15	52.33	52.15	52.26
3457	AMEX	DSI	Thu, Jul 12, 2018	51.92	52.18	51.90	52.18
3456	AMEX	DSI	Wed, Jul 11, 2018	51.71	51.89	51.54	51.66
3455	AMEX	DSI	Tue, Jul 10, 2018	52.00	52.06	51.91	52.05
3454	AMEX	DSI	Mon, Jul 9, 2018	51.67	51.87	51.60	51.87
3453	AMEX	DSI	Fri, Jul 6, 2018	51.02	51.50	51.02	51.46
3452	AMEX	DSI	Thu, Jul 5, 2018	50.64	50.93	50.47	50.93
3451	AMEX	DSI	Tue, Jul 3, 2018	50.82	50.82	50.35	50.36
3450	AMEX	DSI	Mon, Jul 2, 2018	50.15	50.65	50.13	50.64
3449	AMEX	DSI	Fri, Jun 29, 2018	50.58	50.87	50.47	50.47
3448	AMEX	DSI	Thu, Jun 28, 2018	50.03	50.46	49.90	50.31
3447	AMEX	DSI	Wed, Jun 27, 2018	50.68	50.95	50.04	50.04
3446	AMEX	DSI	Tue, Jun 26, 2018	50.66	50.79	50.47	50.58
3445	AMEX	DSI	Mon, Jun 25, 2018	51.23	51.23	50.36	50.50
3444	AMEX	DSI	Fri, Jun 22, 2018	51.68	51.76	51.45	51.49
3443	AMEX	DSI	Thu, Jun 21, 2018	51.83	51.83	51.33	51.39
3442	AMEX	DSI	Wed, Jun 20, 2018	51.91	51.93	51.76	51.81
3441	AMEX	DSI	Tue, Jun 19, 2018	51.48	51.76	51.31	51.72
3440	AMEX	DSI	Mon, Jun 18, 2018	51.61	51.92	51.53	51.90
3439	AMEX	DSI	Fri, Jun 15, 2018	51.78	51.99	51.68	51.94
3438	AMEX	DSI	Thu, Jun 14, 2018	51.96	52.06	51.85	51.98
3437	AMEX	DSI	Wed, Jun 13, 2018	52.02	52.09	51.77	51.78
3436	AMEX	DSI	Tue, Jun 12, 2018	51.95	52.01	51.81	51.97
3435	AMEX	DSI	Mon, Jun 11, 2018	51.79	51.98	51.79	51.87
3434	AMEX	DSI	Fri, Jun 8, 2018	51.44	51.76	51.44	51.75
3433	AMEX	DSI	Thu, Jun 7, 2018	51.72	51.76	51.40	51.55
3432	AMEX	DSI	Wed, Jun 6, 2018	51.41	51.68	51.24	51.68
3431	AMEX	DSI	Tue, Jun 5, 2018	51.27	51.41	51.13	51.32
3430	AMEX	DSI	Mon, Jun 4, 2018	51.17	51.31	51.13	51.29
3429	AMEX	DSI	Fri, Jun 1, 2018	50.66	51.06	50.66	51.04
3428	AMEX	DSI	Thu, May 31, 2018	50.65	50.75	50.30	50.37
3427	AMEX	DSI	Wed, May 30, 2018	50.33	50.82	50.33	50.72
3426	AMEX	DSI	Tue, May 29, 2018	50.25	50.40	49.85	50.08
3425	AMEX	DSI	Fri, May 25, 2018	50.58	50.68	50.46	50.55
3424	AMEX	DSI	Thu, May 24, 2018	50.63	50.69	50.28	50.63
3423	AMEX	DSI	Wed, May 23, 2018	50.33	50.73	50.27	50.72
3422	AMEX	DSI	Tue, May 22, 2018	50.77	50.86	50.45	50.52
3421	AMEX	DSI	Mon, May 21, 2018	50.73	50.83	50.60	50.72
3420	AMEX	DSI	Fri, May 18, 2018	50.39	50.41	50.25	50.35
3419	AMEX	DSI	Thu, May 17, 2018	50.38	50.66	50.32	50.46
3418	AMEX	DSI	Wed, May 16, 2018	50.25	50.56	50.25	50.44
3417	AMEX	DSI	Tue, May 15, 2018	50.38	50.38	50.09	50.24
3416	AMEX	DSI	Mon, May 14, 2018	50.72	50.90	50.56	50.61
3415	AMEX	DSI	Fri, May 11, 2018	50.57	50.74	50.44	50.58
3414	AMEX	DSI	Thu, May 10, 2018	50.25	50.55	50.25	50.53
3413	AMEX	DSI	Wed, May 9, 2018	49.74	50.14	49.62	50.09
3412	AMEX	DSI	Tue, May 8, 2018	49.52	49.60	49.25	49.53
3411	AMEX	DSI	Mon, May 7, 2018	49.55	49.74	49.44	49.57
3410	AMEX	DSI	Fri, May 4, 2018	48.53	49.51	48.53	49.39
3409	AMEX	DSI	Thu, May 3, 2018	48.64	48.86	48.04	48.64
3408	AMEX	DSI	Wed, May 2, 2018	49.14	49.31	48.78	48.82
3407	AMEX	DSI	Tue, May 1, 2018	49.03	49.31	48.73	49.29
3406	AMEX	DSI	Mon, Apr 30, 2018	49.65	49.76	49.13	49.13
3405	AMEX	DSI	Fri, Apr 27, 2018	49.70	49.70	49.38	49.61
3404	AMEX	DSI	Thu, Apr 26, 2018	49.15	49.63	49.13	49.49
3403	AMEX	DSI	Wed, Apr 25, 2018	48.80	48.95	48.38	48.86
3402	AMEX	DSI	Tue, Apr 24, 2018	49.72	49.74	48.46	48.80
3401	AMEX	DSI	Mon, Apr 23, 2018	49.62	49.80	49.31	49.52
3400	AMEX	DSI	Fri, Apr 20, 2018	49.83	49.86	49.34	49.49
3399	AMEX	DSI	Thu, Apr 19, 2018	50.06	50.13	49.74	49.97
3398	AMEX	DSI	Wed, Apr 18, 2018	50.34	50.38	50.14	50.22
3397	AMEX	DSI	Tue, Apr 17, 2018	49.97	50.35	49.93	50.24
3396	AMEX	DSI	Mon, Apr 16, 2018	49.54	49.70	49.36	49.57
3395	AMEX	DSI	Fri, Apr 13, 2018	49.60	49.60	49.00	49.17
3394	AMEX	DSI	Thu, Apr 12, 2018	49.17	49.48	49.17	49.32
3393	AMEX	DSI	Wed, Apr 11, 2018	48.81	49.22	48.81	48.94
3392	AMEX	DSI	Tue, Apr 10, 2018	48.86	49.29	48.68	49.10
3391	AMEX	DSI	Mon, Apr 9, 2018	48.30	48.95	48.16	48.17
3390	AMEX	DSI	Fri, Apr 6, 2018	48.71	49.01	47.84	48.02
3389	AMEX	DSI	Thu, Apr 5, 2018	49.13	49.23	48.78	49.08
3388	AMEX	DSI	Wed, Apr 4, 2018	47.43	48.91	47.43	48.79
3387	AMEX	DSI	Tue, Apr 3, 2018	48.00	48.27	47.52	48.23
3386	AMEX	DSI	Mon, Apr 2, 2018	48.69	48.77	47.18	47.66
3385	AMEX	DSI	Thu, Mar 29, 2018	48.25	49.10	48.20	48.86
3384	AMEX	DSI	Wed, Mar 28, 2018	48.17	48.49	47.87	48.03
3383	AMEX	DSI	Tue, Mar 27, 2018	49.40	49.40	47.95	48.18
3382	AMEX	DSI	Mon, Mar 26, 2018	48.65	49.24	48.09	49.21
3381	AMEX	DSI	Fri, Mar 23, 2018	49.04	49.05	47.81	47.83
3380	AMEX	DSI	Thu, Mar 22, 2018	49.71	49.92	48.91	48.93
3379	AMEX	DSI	Wed, Mar 21, 2018	50.43	50.87	50.33	50.26
3378	AMEX	DSI	Tue, Mar 20, 2018	50.42	50.53	50.31	50.44
3377	AMEX	DSI	Mon, Mar 19, 2018	50.98	50.98	50.06	50.37
3376	AMEX	DSI	Fri, Mar 16, 2018	51.15	51.34	51.15	51.22
3375	AMEX	DSI	Thu, Mar 15, 2018	51.25	51.36	50.98	51.12
3374	AMEX	DSI	Wed, Mar 14, 2018	51.68	51.68	51.08	51.16
3373	AMEX	DSI	Tue, Mar 13, 2018	51.93	52.01	51.22	51.34
3372	AMEX	DSI	Mon, Mar 12, 2018	51.84	51.94	51.64	51.72
3371	AMEX	DSI	Fri, Mar 9, 2018	51.18	51.74	51.16	51.74
3370	AMEX	DSI	Thu, Mar 8, 2018	50.78	50.89	50.58	50.78
3369	AMEX	DSI	Wed, Mar 7, 2018	50.06	50.73	50.06	50.67
3368	AMEX	DSI	Tue, Mar 6, 2018	50.45	50.54	50.16	50.53
3367	AMEX	DSI	Mon, Mar 5, 2018	49.50	50.39	49.47	50.25
3366	AMEX	DSI	Fri, Mar 2, 2018	49.01	49.82	48.93	49.75
3365	AMEX	DSI	Thu, Mar 1, 2018	50.10	50.33	49.14	49.41
3364	AMEX	DSI	Wed, Feb 28, 2018	50.88	50.92	50.03	50.03
3363	AMEX	DSI	Tue, Feb 27, 2018	51.37	51.51	50.67	50.67
3362	AMEX	DSI	Mon, Feb 26, 2018	50.99	51.36	50.90	51.35
3361	AMEX	DSI	Fri, Feb 23, 2018	50.24	50.78	50.13	50.78
3360	AMEX	DSI	Thu, Feb 22, 2018	50.12	50.38	49.81	49.92
3359	AMEX	DSI	Wed, Feb 21, 2018	50.24	50.71	49.90	49.90
3358	AMEX	DSI	Tue, Feb 20, 2018	50.24	50.53	50.02	50.17
3357	AMEX	DSI	Fri, Feb 16, 2018	50.24	50.80	50.24	50.38
3356	AMEX	DSI	Thu, Feb 15, 2018	50.11	50.39	49.75	50.39
3355	AMEX	DSI	Wed, Feb 14, 2018	48.74	49.80	48.74	49.76
3354	AMEX	DSI	Tue, Feb 13, 2018	48.65	49.10	48.62	49.02
3353	AMEX	DSI	Mon, Feb 12, 2018	48.71	49.17	48.47	48.94
3352	AMEX	DSI	Fri, Feb 9, 2018	48.22	48.68	46.75	48.36
3351	AMEX	DSI	Thu, Feb 8, 2018	49.54	49.54	47.57	47.57
3350	AMEX	DSI	Wed, Feb 7, 2018	49.67	50.31	49.47	49.47
3349	AMEX	DSI	Tue, Feb 6, 2018	48.29	49.85	47.77	49.79
3348	AMEX	DSI	Mon, Feb 5, 2018	50.62	51.02	48.89	48.92
3347	AMEX	DSI	Fri, Feb 2, 2018	51.71	51.71	50.94	50.97
3346	AMEX	DSI	Thu, Feb 1, 2018	51.88	52.32	51.88	52.06
3345	AMEX	DSI	Wed, Jan 31, 2018	52.29	52.29	51.83	52.07
3344	AMEX	DSI	Tue, Jan 30, 2018	52.34	52.45	52.09	52.09
3343	AMEX	DSI	Mon, Jan 29, 2018	52.98	53.08	52.67	52.67
3342	AMEX	DSI	Fri, Jan 26, 2018	52.56	53.03	52.56	53.03
3341	AMEX	DSI	Thu, Jan 25, 2018	52.55	52.55	52.20	52.33
3340	AMEX	DSI	Wed, Jan 24, 2018	52.53	52.65	52.13	52.31
3339	AMEX	DSI	Tue, Jan 23, 2018	52.23	52.43	52.23	52.39
3338	AMEX	DSI	Mon, Jan 22, 2018	51.69	52.17	51.69	52.16
3337	AMEX	DSI	Fri, Jan 19, 2018	51.51	51.67	51.46	51.67
3336	AMEX	DSI	Thu, Jan 18, 2018	51.49	51.51	51.32	51.37
3335	AMEX	DSI	Wed, Jan 17, 2018	51.17	51.58	51.08	51.49
3334	AMEX	DSI	Tue, Jan 16, 2018	51.47	51.53	50.84	50.94
3333	AMEX	DSI	Fri, Jan 12, 2018	50.84	51.15	50.82	51.14
3332	AMEX	DSI	Thu, Jan 11, 2018	50.61	50.80	50.55	50.80
3331	AMEX	DSI	Wed, Jan 10, 2018	50.50	50.52	50.35	50.51
3330	AMEX	DSI	Tue, Jan 9, 2018	50.68	50.76	50.58	50.64
3329	AMEX	DSI	Mon, Jan 8, 2018	50.43	50.59	50.38	50.59
3328	AMEX	DSI	Fri, Jan 5, 2018	50.24	50.40	50.18	50.40
3327	AMEX	DSI	Thu, Jan 4, 2018	50.00	50.16	50.00	50.10
3326	AMEX	DSI	Wed, Jan 3, 2018	49.60	49.88	49.53	49.84
3325	AMEX	DSI	Tue, Jan 2, 2018	49.36	49.52	49.23	49.52
3324	AMEX	DSI	Fri, Dec 29, 2017	49.43	49.43	49.10	49.12
3323	AMEX	DSI	Thu, Dec 28, 2017	49.29	49.31	49.23	49.29
3322	AMEX	DSI	Wed, Dec 27, 2017	49.24	49.31	49.15	49.23
3321	AMEX	DSI	Tue, Dec 26, 2017	49.16	49.22	49.13	49.16
3320	AMEX	DSI	Fri, Dec 22, 2017	49.34	49.34	49.11	49.19
3319	AMEX	DSI	Thu, Dec 21, 2017	49.35	49.38	49.20	49.22
3318	AMEX	DSI	Wed, Dec 20, 2017	49.44	49.44	49.15	49.23
3317	AMEX	DSI	Tue, Dec 19, 2017	49.45	49.45	49.21	49.25
3316	AMEX	DSI	Mon, Dec 18, 2017	49.44	49.59	49.44	49.35
3315	AMEX	DSI	Fri, Dec 15, 2017	48.96	49.31	48.91	49.23
3314	AMEX	DSI	Thu, Dec 14, 2017	49.12	49.12	48.81	48.81
3313	AMEX	DSI	Wed, Dec 13, 2017	49.05	49.14	49.01	49.03
3312	AMEX	DSI	Tue, Dec 12, 2017	49.01	49.08	48.94	48.97
3311	AMEX	DSI	Mon, Dec 11, 2017	48.91	48.97	48.85	48.97
3310	AMEX	DSI	Fri, Dec 8, 2017	48.69	48.82	48.69	48.82
3309	AMEX	DSI	Thu, Dec 7, 2017	48.32	48.57	48.32	48.51
3308	AMEX	DSI	Wed, Dec 6, 2017	48.23	48.41	48.23	48.30
3307	AMEX	DSI	Tue, Dec 5, 2017	48.51	48.68	48.29	48.29
3306	AMEX	DSI	Mon, Dec 4, 2017	49.00	49.00	48.49	48.52
3305	AMEX	DSI	Fri, Dec 1, 2017	48.62	48.80	47.97	48.64
3304	AMEX	DSI	Thu, Nov 30, 2017	48.64	48.94	48.53	48.78
3303	AMEX	DSI	Wed, Nov 29, 2017	48.46	48.54	48.31	48.37
3302	AMEX	DSI	Tue, Nov 28, 2017	48.03	48.46	48.03	48.46
3301	AMEX	DSI	Mon, Nov 27, 2017	47.98	48.03	47.95	47.98
3300	AMEX	DSI	Fri, Nov 24, 2017	47.95	47.98	47.91	47.95
3299	AMEX	DSI	Wed, Nov 22, 2017	47.99	47.99	47.85	47.89
3298	AMEX	DSI	Tue, Nov 21, 2017	47.87	47.99	47.83	47.95
3297	AMEX	DSI	Mon, Nov 20, 2017	47.64	47.74	47.61	47.68
3296	AMEX	DSI	Fri, Nov 17, 2017	47.71	47.73	47.61	47.63
3295	AMEX	DSI	Thu, Nov 16, 2017	47.50	47.83	47.50	47.71
3294	AMEX	DSI	Wed, Nov 15, 2017	47.38	47.46	47.21	47.32
3293	AMEX	DSI	Tue, Nov 14, 2017	47.46	47.59	47.35	47.59
3292	AMEX	DSI	Mon, Nov 13, 2017	47.45	47.65	47.45	47.63
3291	AMEX	DSI	Fri, Nov 10, 2017	47.55	47.61	47.47	47.59
3290	AMEX	DSI	Thu, Nov 9, 2017	47.62	47.66	47.28	47.62
3289	AMEX	DSI	Wed, Nov 8, 2017	47.85	47.89	47.71	47.89
3288	AMEX	DSI	Tue, Nov 7, 2017	47.91	47.91	47.70	47.78
3287	AMEX	DSI	Mon, Nov 6, 2017	47.74	47.86	47.72	47.85
3286	AMEX	DSI	Fri, Nov 3, 2017	47.71	47.78	47.61	47.77
3285	AMEX	DSI	Thu, Nov 2, 2017	47.66	47.71	47.50	47.70
3284	AMEX	DSI	Wed, Nov 1, 2017	47.77	47.84	47.62	47.69
3283	AMEX	DSI	Tue, Oct 31, 2017	47.58	47.64	47.53	47.60
3282	AMEX	DSI	Mon, Oct 30, 2017	47.56	47.63	47.41	47.45
3281	AMEX	DSI	Fri, Oct 27, 2017	47.56	47.77	47.56	47.74
3280	AMEX	DSI	Thu, Oct 26, 2017	47.39	47.41	47.27	47.36
3279	AMEX	DSI	Wed, Oct 25, 2017	47.44	47.46	47.04	47.29
3278	AMEX	DSI	Tue, Oct 24, 2017	47.51	47.57	47.43	47.51
3277	AMEX	DSI	Mon, Oct 23, 2017	47.73	47.73	47.40	47.40
3276	AMEX	DSI	Fri, Oct 20, 2017	47.60	47.63	47.52	47.62
3275	AMEX	DSI	Thu, Oct 19, 2017	47.31	47.48	47.22	47.48
3274	AMEX	DSI	Wed, Oct 18, 2017	47.43	47.47	47.34	47.41
3273	AMEX	DSI	Tue, Oct 17, 2017	47.28	47.32	47.22	47.32
3272	AMEX	DSI	Mon, Oct 16, 2017	47.35	47.37	47.25	47.32
3271	AMEX	DSI	Fri, Oct 13, 2017	47.32	47.39	47.28	47.29
3270	AMEX	DSI	Thu, Oct 12, 2017	47.09	47.26	47.09	47.22
3269	AMEX	DSI	Wed, Oct 11, 2017	47.07	47.18	47.03	47.15
3268	AMEX	DSI	Tue, Oct 10, 2017	47.17	47.23	47.02	47.10
3267	AMEX	DSI	Mon, Oct 9, 2017	47.14	47.14	46.97	46.97
3266	AMEX	DSI	Fri, Oct 6, 2017	46.99	47.08	46.97	47.08
3265	AMEX	DSI	Thu, Oct 5, 2017	46.92	47.07	46.89	47.06
3264	AMEX	DSI	Wed, Oct 4, 2017	46.70	46.86	46.69	46.82
3263	AMEX	DSI	Tue, Oct 3, 2017	46.70	46.74	46.64	46.73
3262	AMEX	DSI	Mon, Oct 2, 2017	46.50	46.66	46.50	46.66
3261	AMEX	DSI	Fri, Sep 29, 2017	46.29	46.45	46.28	46.43
3260	AMEX	DSI	Thu, Sep 28, 2017	46.12	46.28	46.12	46.27
3259	AMEX	DSI	Wed, Sep 27, 2017	46.23	46.32	46.03	46.24
3258	AMEX	DSI	Tue, Sep 26, 2017	46.18	46.18	46.05	46.10
3257	AMEX	DSI	Mon, Sep 25, 2017	46.30	46.36	46.13	46.07
3256	AMEX	DSI	Fri, Sep 22, 2017	46.23	46.36	46.23	46.33
3255	AMEX	DSI	Thu, Sep 21, 2017	46.41	46.41	46.26	46.28
3254	AMEX	DSI	Wed, Sep 20, 2017	46.36	46.45	46.21	46.41
3253	AMEX	DSI	Tue, Sep 19, 2017	46.35	46.38	46.29	46.35
3252	AMEX	DSI	Mon, Sep 18, 2017	46.29	46.37	46.26	46.31
3251	AMEX	DSI	Fri, Sep 15, 2017	46.12	46.20	46.04	46.19
3250	AMEX	DSI	Thu, Sep 14, 2017	46.10	46.20	46.06	46.13
3249	AMEX	DSI	Wed, Sep 13, 2017	46.11	46.19	46.11	46.18
3248	AMEX	DSI	Tue, Sep 12, 2017	46.10	46.17	46.05	46.17
3247	AMEX	DSI	Mon, Sep 11, 2017	45.79	46.03	45.79	46.02
3246	AMEX	DSI	Fri, Sep 8, 2017	45.48	45.59	45.47	45.52
3245	AMEX	DSI	Thu, Sep 7, 2017	45.54	45.58	45.41	45.52
3244	AMEX	DSI	Wed, Sep 6, 2017	45.49	45.54	45.38	45.45
3243	AMEX	DSI	Tue, Sep 5, 2017	45.50	45.58	45.14	45.36
3242	AMEX	DSI	Fri, Sep 1, 2017	45.68	45.70	45.59	45.66
3241	AMEX	DSI	Thu, Aug 31, 2017	45.16	45.61	45.16	45.53
3240	AMEX	DSI	Wed, Aug 30, 2017	44.99	45.31	44.92	45.26
3239	AMEX	DSI	Tue, Aug 29, 2017	44.69	45.00	44.68	44.97
3238	AMEX	DSI	Mon, Aug 28, 2017	45.05	45.05	44.88	44.94
3237	AMEX	DSI	Fri, Aug 25, 2017	45.03	45.11	44.93	44.97
3236	AMEX	DSI	Thu, Aug 24, 2017	44.98	45.04	44.79	44.87
3235	AMEX	DSI	Wed, Aug 23, 2017	44.89	45.01	44.89	44.93
3234	AMEX	DSI	Tue, Aug 22, 2017	44.73	45.09	44.73	45.05
3233	AMEX	DSI	Mon, Aug 21, 2017	44.58	44.61	44.43	44.57
3232	AMEX	DSI	Fri, Aug 18, 2017	44.61	44.77	44.47	44.57
3231	AMEX	DSI	Thu, Aug 17, 2017	45.29	45.36	44.68	44.68
3230	AMEX	DSI	Wed, Aug 16, 2017	45.38	45.50	45.36	45.43
3229	AMEX	DSI	Tue, Aug 15, 2017	45.34	45.39	45.24	45.25
3228	AMEX	DSI	Mon, Aug 14, 2017	45.14	45.37	45.14	45.34
3227	AMEX	DSI	Fri, Aug 11, 2017	44.82	44.93	44.80	44.87
3226	AMEX	DSI	Thu, Aug 10, 2017	45.27	45.28	44.79	44.83
3225	AMEX	DSI	Wed, Aug 9, 2017	45.32	45.45	45.29	45.44
3224	AMEX	DSI	Tue, Aug 8, 2017	45.61	45.79	45.45	45.57
3223	AMEX	DSI	Mon, Aug 7, 2017	45.69	45.69	45.63	45.68
3222	AMEX	DSI	Fri, Aug 4, 2017	45.67	45.67	45.54	45.67
3221	AMEX	DSI	Thu, Aug 3, 2017	45.62	45.63	45.52	45.58
3220	AMEX	DSI	Wed, Aug 2, 2017	45.70	45.70	45.40	45.64
3219	AMEX	DSI	Tue, Aug 1, 2017	45.79	45.79	45.65	45.75
3218	AMEX	DSI	Mon, Jul 31, 2017	45.81	45.81	45.63	45.68
3217	AMEX	DSI	Fri, Jul 28, 2017	45.54	45.71	45.54	45.71
3216	AMEX	DSI	Thu, Jul 27, 2017	45.85	45.85	45.44	45.68
3215	AMEX	DSI	Wed, Jul 26, 2017	45.87	45.87	45.71	45.76
3214	AMEX	DSI	Tue, Jul 25, 2017	45.86	45.86	45.72	45.82
3213	AMEX	DSI	Mon, Jul 24, 2017	45.83	45.83	45.63	45.74
3212	AMEX	DSI	Fri, Jul 21, 2017	45.64	45.77	45.60	45.77
3211	AMEX	DSI	Thu, Jul 20, 2017	45.79	45.82	45.66	45.77
3210	AMEX	DSI	Wed, Jul 19, 2017	45.54	45.73	45.54	45.72
3209	AMEX	DSI	Tue, Jul 18, 2017	45.42	45.49	45.35	45.47
3208	AMEX	DSI	Mon, Jul 17, 2017	45.40	45.46	45.38	45.44
3207	AMEX	DSI	Fri, Jul 14, 2017	45.21	45.47	45.21	45.41
3206	AMEX	DSI	Thu, Jul 13, 2017	45.07	45.16	44.99	45.15
3205	AMEX	DSI	Wed, Jul 12, 2017	44.93	45.09	44.93	45.05
3204	AMEX	DSI	Tue, Jul 11, 2017	44.73	44.78	44.52	44.71
3203	AMEX	DSI	Mon, Jul 10, 2017	44.63	44.80	44.63	44.77
3202	AMEX	DSI	Fri, Jul 7, 2017	44.41	44.69	44.41	44.65
3201	AMEX	DSI	Thu, Jul 6, 2017	44.57	44.57	44.29	44.31
3200	AMEX	DSI	Wed, Jul 5, 2017	44.78	44.81	44.58	44.76
3199	AMEX	DSI	Mon, Jul 3, 2017	44.85	44.91	44.69	44.69
3198	AMEX	DSI	Fri, Jun 30, 2017	44.74	44.82	44.58	44.66
3197	AMEX	DSI	Thu, Jun 29, 2017	44.92	44.92	44.32	44.51
3196	AMEX	DSI	Wed, Jun 28, 2017	44.76	45.06	44.76	45.04
3195	AMEX	DSI	Tue, Jun 27, 2017	45.00	45.03	44.63	44.65
3194	AMEX	DSI	Mon, Jun 26, 2017	45.32	45.43	45.17	45.03
3193	AMEX	DSI	Fri, Jun 23, 2017	45.14	45.25	45.04	45.22
3192	AMEX	DSI	Thu, Jun 22, 2017	45.06	45.18	45.01	45.09
3191	AMEX	DSI	Wed, Jun 21, 2017	45.06	45.09	44.91	44.98
3190	AMEX	DSI	Tue, Jun 20, 2017	45.21	45.21	44.95	44.95
3189	AMEX	DSI	Mon, Jun 19, 2017	45.11	45.32	45.11	45.30
3188	AMEX	DSI	Fri, Jun 16, 2017	44.97	44.97	44.75	44.93
3187	AMEX	DSI	Thu, Jun 15, 2017	44.72	44.93	44.64	44.91
3186	AMEX	DSI	Wed, Jun 14, 2017	45.16	45.16	44.83	45.02
3185	AMEX	DSI	Tue, Jun 13, 2017	45.06	45.08	44.92	45.08
3184	AMEX	DSI	Mon, Jun 12, 2017	44.76	44.87	44.64	44.87
3183	AMEX	DSI	Fri, Jun 9, 2017	44.97	45.16	44.70	44.82
3182	AMEX	DSI	Thu, Jun 8, 2017	45.01	45.01	44.85	44.97
3181	AMEX	DSI	Wed, Jun 7, 2017	45.01	45.01	44.83	44.93
3180	AMEX	DSI	Tue, Jun 6, 2017	44.94	45.05	44.88	44.90
3179	AMEX	DSI	Mon, Jun 5, 2017	45.06	45.13	45.04	45.08
3178	AMEX	DSI	Fri, Jun 2, 2017	44.95	45.16	44.91	45.11
3177	AMEX	DSI	Thu, Jun 1, 2017	44.68	44.93	44.65	44.93
3176	AMEX	DSI	Wed, May 31, 2017	44.68	44.68	44.48	44.60
3175	AMEX	DSI	Tue, May 30, 2017	44.49	44.62	44.49	44.60
3174	AMEX	DSI	Fri, May 26, 2017	44.53	44.60	44.52	44.56
3173	AMEX	DSI	Thu, May 25, 2017	44.40	44.57	44.40	44.53
3172	AMEX	DSI	Wed, May 24, 2017	44.26	44.31	44.15	44.31
3171	AMEX	DSI	Tue, May 23, 2017	44.18	44.19	44.07	44.17
3170	AMEX	DSI	Mon, May 22, 2017	43.88	44.12	43.88	44.05
3169	AMEX	DSI	Fri, May 19, 2017	43.71	43.98	43.71	43.82
3168	AMEX	DSI	Thu, May 18, 2017	43.48	43.72	43.38	43.55
3167	AMEX	DSI	Wed, May 17, 2017	43.94	43.99	43.48	43.53
3166	AMEX	DSI	Tue, May 16, 2017	44.28	44.28	44.09	44.23
3165	AMEX	DSI	Mon, May 15, 2017	43.98	44.20	43.98	44.17
3164	AMEX	DSI	Fri, May 12, 2017	44.03	44.03	43.90	43.90
3163	AMEX	DSI	Thu, May 11, 2017	44.13	44.13	43.88	44.06
3162	AMEX	DSI	Wed, May 10, 2017	44.14	44.22	44.09	44.18
3161	AMEX	DSI	Tue, May 9, 2017	44.23	44.23	44.08	44.15
3160	AMEX	DSI	Mon, May 8, 2017	44.18	44.18	44.08	44.16
3159	AMEX	DSI	Fri, May 5, 2017	44.13	44.24	44.06	44.24
3158	AMEX	DSI	Thu, May 4, 2017	44.01	44.08	43.92	44.07
3157	AMEX	DSI	Wed, May 3, 2017	44.05	44.06	43.89	44.04
3156	AMEX	DSI	Tue, May 2, 2017	44.18	44.18	44.02	44.06
3155	AMEX	DSI	Mon, May 1, 2017	44.10	44.18	44.01	44.13
3154	AMEX	DSI	Fri, Apr 28, 2017	44.22	44.22	44.00	44.03
3153	AMEX	DSI	Thu, Apr 27, 2017	44.06	44.13	43.99	44.08
3152	AMEX	DSI	Wed, Apr 26, 2017	44.05	44.22	44.00	44.02
3151	AMEX	DSI	Tue, Apr 25, 2017	43.88	44.12	43.80	44.07
3150	AMEX	DSI	Mon, Apr 24, 2017	43.71	43.79	43.65	43.70
3149	AMEX	DSI	Fri, Apr 21, 2017	43.35	43.37	43.26	43.30
3148	AMEX	DSI	Thu, Apr 20, 2017	43.19	43.48	43.19	43.40
3147	AMEX	DSI	Wed, Apr 19, 2017	43.24	43.29	43.03	43.06
3146	AMEX	DSI	Tue, Apr 18, 2017	43.07	43.20	43.04	43.16
3145	AMEX	DSI	Mon, Apr 17, 2017	42.96	43.24	42.92	43.24
3144	AMEX	DSI	Thu, Apr 13, 2017	43.08	43.19	42.84	42.84
3143	AMEX	DSI	Wed, Apr 12, 2017	43.25	43.25	43.07	43.11
3142	AMEX	DSI	Tue, Apr 11, 2017	43.22	43.29	42.99	43.28
3141	AMEX	DSI	Mon, Apr 10, 2017	43.30	43.44	43.24	43.30
3140	AMEX	DSI	Fri, Apr 7, 2017	43.27	43.35	43.18	43.24
3139	AMEX	DSI	Thu, Apr 6, 2017	43.19	43.37	43.18	43.29
3138	AMEX	DSI	Wed, Apr 5, 2017	43.45	43.60	43.10	43.14
3137	AMEX	DSI	Tue, Apr 4, 2017	43.20	43.30	43.14	43.30
3136	AMEX	DSI	Mon, Apr 3, 2017	43.40	43.46	43.08	43.28
3135	AMEX	DSI	Fri, Mar 31, 2017	43.33	43.52	43.33	43.38
3134	AMEX	DSI	Thu, Mar 30, 2017	43.34	43.48	43.27	43.43
3133	AMEX	DSI	Wed, Mar 29, 2017	43.23	43.32	43.14	43.31
3132	AMEX	DSI	Tue, Mar 28, 2017	42.93	43.29	42.87	43.22
3131	AMEX	DSI	Mon, Mar 27, 2017	42.71	43.00	42.59	42.95
3130	AMEX	DSI	Fri, Mar 24, 2017	43.16	43.17	42.85	42.99
3129	AMEX	DSI	Thu, Mar 23, 2017	43.15	43.36	43.12	43.02
3128	AMEX	DSI	Wed, Mar 22, 2017	43.12	43.27	43.00	43.21
3127	AMEX	DSI	Tue, Mar 21, 2017	43.82	43.82	43.10	43.16
3126	AMEX	DSI	Mon, Mar 20, 2017	43.76	43.79	43.61	43.68
3125	AMEX	DSI	Fri, Mar 17, 2017	43.82	43.85	43.69	43.75
3124	AMEX	DSI	Thu, Mar 16, 2017	43.85	43.91	43.71	43.76
3123	AMEX	DSI	Wed, Mar 15, 2017	43.49	43.91	43.47	43.81
3122	AMEX	DSI	Tue, Mar 14, 2017	43.38	43.41	43.26	43.40
3121	AMEX	DSI	Mon, Mar 13, 2017	43.44	43.54	43.43	43.53
3120	AMEX	DSI	Fri, Mar 10, 2017	43.50	43.56	43.30	43.46
3119	AMEX	DSI	Thu, Mar 9, 2017	43.31	43.36	43.12	43.31
3118	AMEX	DSI	Wed, Mar 8, 2017	43.47	43.53	43.31	43.31
3117	AMEX	DSI	Tue, Mar 7, 2017	43.44	43.51	43.36	43.42
3116	AMEX	DSI	Mon, Mar 6, 2017	43.46	43.61	43.41	43.53
3115	AMEX	DSI	Fri, Mar 3, 2017	43.66	43.69	43.51	43.65
3114	AMEX	DSI	Thu, Mar 2, 2017	43.93	43.93	43.68	43.68
3113	AMEX	DSI	Wed, Mar 1, 2017	43.75	44.05	43.72	43.98
3112	AMEX	DSI	Tue, Feb 28, 2017	43.51	43.53	43.36	43.39
3111	AMEX	DSI	Mon, Feb 27, 2017	43.45	43.60	43.43	43.54
3110	AMEX	DSI	Fri, Feb 24, 2017	43.29	43.52	43.23	43.52
3109	AMEX	DSI	Thu, Feb 23, 2017	43.58	43.58	43.31	43.46
3108	AMEX	DSI	Wed, Feb 22, 2017	43.42	43.52	43.42	43.47
3107	AMEX	DSI	Tue, Feb 21, 2017	43.34	43.58	43.34	43.55
3106	AMEX	DSI	Fri, Feb 17, 2017	43.09	43.25	43.07	43.25
3105	AMEX	DSI	Thu, Feb 16, 2017	43.26	43.26	43.07	43.17
3104	AMEX	DSI	Wed, Feb 15, 2017	42.97	43.28	42.96	43.25
3103	AMEX	DSI	Tue, Feb 14, 2017	42.86	43.01	42.75	42.98
3102	AMEX	DSI	Mon, Feb 13, 2017	42.78	42.93	42.75	42.88
3101	AMEX	DSI	Fri, Feb 10, 2017	42.63	42.72	42.59	42.65
3100	AMEX	DSI	Thu, Feb 9, 2017	42.38	42.60	42.38	42.54
3099	AMEX	DSI	Wed, Feb 8, 2017	42.20	42.34	42.12	42.28
3098	AMEX	DSI	Tue, Feb 7, 2017	42.31	42.35	42.19	42.26
3097	AMEX	DSI	Mon, Feb 6, 2017	42.24	42.28	42.12	42.18
3096	AMEX	DSI	Fri, Feb 3, 2017	42.19	42.33	42.19	42.31
3095	AMEX	DSI	Thu, Feb 2, 2017	41.89	42.06	41.89	42.05
3094	AMEX	DSI	Wed, Feb 1, 2017	42.17	42.23	41.85	41.97
3093	AMEX	DSI	Tue, Jan 31, 2017	42.03	42.10	41.86	42.08
3092	AMEX	DSI	Mon, Jan 30, 2017	42.29	42.29	41.91	42.13
3091	AMEX	DSI	Fri, Jan 27, 2017	42.50	42.50	42.36	42.41
3090	AMEX	DSI	Thu, Jan 26, 2017	42.50	42.54	42.38	42.41
3089	AMEX	DSI	Wed, Jan 25, 2017	42.45	42.54	42.38	42.54
3088	AMEX	DSI	Tue, Jan 24, 2017	42.04	42.30	41.95	42.25
3087	AMEX	DSI	Mon, Jan 23, 2017	41.91	41.96	41.74	41.92
3086	AMEX	DSI	Fri, Jan 20, 2017	41.95	42.02	41.82	41.96
3085	AMEX	DSI	Thu, Jan 19, 2017	41.90	41.96	41.72	41.76
3084	AMEX	DSI	Wed, Jan 18, 2017	41.87	41.91	41.76	41.89
3083	AMEX	DSI	Tue, Jan 17, 2017	41.83	41.88	41.72	41.80
3082	AMEX	DSI	Fri, Jan 13, 2017	41.84	41.96	41.83	41.87
3081	AMEX	DSI	Thu, Jan 12, 2017	41.85	41.85	41.53	41.79
3080	AMEX	DSI	Wed, Jan 11, 2017	41.76	41.91	41.69	41.89
3079	AMEX	DSI	Tue, Jan 10, 2017	41.76	41.92	41.73	41.76
3078	AMEX	DSI	Mon, Jan 9, 2017	41.94	41.94	41.76	41.82
3077	AMEX	DSI	Fri, Jan 6, 2017	41.84	42.06	41.68	41.96
3076	AMEX	DSI	Thu, Jan 5, 2017	41.84	41.85	41.64	41.76
3075	AMEX	DSI	Wed, Jan 4, 2017	41.70	41.88	41.67	41.84
3074	AMEX	DSI	Tue, Jan 3, 2017	41.45	41.65	41.31	41.53
3073	AMEX	DSI	Fri, Dec 30, 2016	41.50	41.50	41.06	41.19
3072	AMEX	DSI	Thu, Dec 29, 2016	41.39	41.47	41.29	41.37
3071	AMEX	DSI	Wed, Dec 28, 2016	41.78	41.78	41.34	41.37
3070	AMEX	DSI	Tue, Dec 27, 2016	41.69	41.87	41.69	41.75
3069	AMEX	DSI	Fri, Dec 23, 2016	41.63	41.65	41.55	41.63
3068	AMEX	DSI	Thu, Dec 22, 2016	41.66	41.66	41.53	41.60
3067	AMEX	DSI	Wed, Dec 21, 2016	41.76	41.76	41.67	41.67
3066	AMEX	DSI	Tue, Dec 20, 2016	41.96	42.03	41.87	41.80
3065	AMEX	DSI	Mon, Dec 19, 2016	41.85	41.92	41.75	41.84
3064	AMEX	DSI	Fri, Dec 16, 2016	41.99	41.99	41.68	41.73
3063	AMEX	DSI	Thu, Dec 15, 2016	41.71	42.06	41.71	41.87
3062	AMEX	DSI	Wed, Dec 14, 2016	42.05	42.11	41.70	41.74
3061	AMEX	DSI	Tue, Dec 13, 2016	41.92	42.19	41.92	42.06
3060	AMEX	DSI	Mon, Dec 12, 2016	41.87	41.90	41.70	41.79
3059	AMEX	DSI	Fri, Dec 9, 2016	41.73	41.82	41.66	41.79
3058	AMEX	DSI	Thu, Dec 8, 2016	41.52	41.69	41.45	41.58
3057	AMEX	DSI	Wed, Dec 7, 2016	40.82	41.49	40.82	41.46
3056	AMEX	DSI	Tue, Dec 6, 2016	40.74	40.91	40.74	40.91
3055	AMEX	DSI	Mon, Dec 5, 2016	40.65	40.88	40.65	40.76
3054	AMEX	DSI	Fri, Dec 2, 2016	40.44	40.61	40.43	40.51
3053	AMEX	DSI	Thu, Dec 1, 2016	40.84	40.84	40.42	40.50
3052	AMEX	DSI	Wed, Nov 30, 2016	41.00	41.00	40.76	40.76
3051	AMEX	DSI	Tue, Nov 29, 2016	40.83	41.04	40.79	40.90
3050	AMEX	DSI	Mon, Nov 28, 2016	40.98	41.00	40.85	40.85
3049	AMEX	DSI	Fri, Nov 25, 2016	40.91	41.01	40.91	41.01
3048	AMEX	DSI	Wed, Nov 23, 2016	40.75	40.88	40.73	40.87
3047	AMEX	DSI	Tue, Nov 22, 2016	40.82	40.89	40.69	40.85
3046	AMEX	DSI	Mon, Nov 21, 2016	40.56	40.74	40.56	40.72
3045	AMEX	DSI	Fri, Nov 18, 2016	40.56	40.58	40.42	40.47
3044	AMEX	DSI	Thu, Nov 17, 2016	40.45	40.61	40.38	40.54
3043	AMEX	DSI	Wed, Nov 16, 2016	40.40	40.41	40.27	40.39
3042	AMEX	DSI	Tue, Nov 15, 2016	40.13	40.42	40.13	40.42
3041	AMEX	DSI	Mon, Nov 14, 2016	40.16	40.16	39.90	40.03
3040	AMEX	DSI	Fri, Nov 11, 2016	39.94	40.03	39.78	39.98
3039	AMEX	DSI	Thu, Nov 10, 2016	40.32	40.38	39.80	39.99
3038	AMEX	DSI	Wed, Nov 9, 2016	39.23	40.22	39.23	40.06
3037	AMEX	DSI	Tue, Nov 8, 2016	39.49	39.86	39.35	39.75
3036	AMEX	DSI	Mon, Nov 7, 2016	39.13	39.53	39.13	39.53
3035	AMEX	DSI	Fri, Nov 4, 2016	38.64	38.86	38.60	38.61
3034	AMEX	DSI	Thu, Nov 3, 2016	38.82	38.86	38.58	38.61
3033	AMEX	DSI	Wed, Nov 2, 2016	38.92	38.98	38.69	38.71
3032	AMEX	DSI	Tue, Nov 1, 2016	39.35	39.45	38.75	38.98
3031	AMEX	DSI	Mon, Oct 31, 2016	39.31	39.39	39.22	39.22
3030	AMEX	DSI	Fri, Oct 28, 2016	39.41	39.57	39.20	39.25
3029	AMEX	DSI	Thu, Oct 27, 2016	39.68	39.68	39.36	39.40
3028	AMEX	DSI	Wed, Oct 26, 2016	39.51	39.67	39.41	39.50
3027	AMEX	DSI	Tue, Oct 25, 2016	39.83	39.83	39.57	39.58
3026	AMEX	DSI	Mon, Oct 24, 2016	39.79	39.82	39.72	39.78
3025	AMEX	DSI	Fri, Oct 21, 2016	39.45	39.64	39.42	39.60
3024	AMEX	DSI	Thu, Oct 20, 2016	39.68	39.68	39.44	39.58
3023	AMEX	DSI	Wed, Oct 19, 2016	39.64	39.73	39.53	39.67
3022	AMEX	DSI	Tue, Oct 18, 2016	39.65	39.65	39.52	39.59
3021	AMEX	DSI	Mon, Oct 17, 2016	39.47	39.47	39.29	39.29
3020	AMEX	DSI	Fri, Oct 14, 2016	39.72	39.74	39.41	39.45
3019	AMEX	DSI	Thu, Oct 13, 2016	39.35	39.55	39.08	39.44
3018	AMEX	DSI	Wed, Oct 12, 2016	39.65	39.65	39.47	39.58
3017	AMEX	DSI	Tue, Oct 11, 2016	40.10	40.10	39.40	39.56
3016	AMEX	DSI	Mon, Oct 10, 2016	40.08	40.22	40.04	40.05
3015	AMEX	DSI	Fri, Oct 7, 2016	40.17	40.17	39.77	39.92
3014	AMEX	DSI	Thu, Oct 6, 2016	40.00	40.14	39.90	40.09
3013	AMEX	DSI	Wed, Oct 5, 2016	40.07	40.17	40.03	40.06
3012	AMEX	DSI	Tue, Oct 4, 2016	40.22	40.22	39.84	39.90
3011	AMEX	DSI	Mon, Oct 3, 2016	40.23	40.23	40.03	40.13
3010	AMEX	DSI	Fri, Sep 30, 2016	40.21	40.39	40.07	40.26
3009	AMEX	DSI	Thu, Sep 29, 2016	40.28	40.32	39.83	39.92
3008	AMEX	DSI	Wed, Sep 28, 2016	40.16	40.28	39.92	40.28
3007	AMEX	DSI	Tue, Sep 27, 2016	39.87	40.06	39.76	40.03
3006	AMEX	DSI	Mon, Sep 26, 2016	39.95	39.97	39.79	39.81
3005	AMEX	DSI	Fri, Sep 23, 2016	40.46	40.46	40.26	40.26
3004	AMEX	DSI	Thu, Sep 22, 2016	40.50	40.57	40.44	40.53
3003	AMEX	DSI	Wed, Sep 21, 2016	39.99	40.29	39.79	40.24
3002	AMEX	DSI	Tue, Sep 20, 2016	40.05	40.05	39.80	39.80
3001	AMEX	DSI	Mon, Sep 19, 2016	39.83	40.08	39.72	39.79
3000	AMEX	DSI	Fri, Sep 16, 2016	39.78	39.84	39.62	39.74
2999	AMEX	DSI	Thu, Sep 15, 2016	39.43	39.98	39.43	39.90
2998	AMEX	DSI	Wed, Sep 14, 2016	39.50	39.65	39.42	39.45
2997	AMEX	DSI	Tue, Sep 13, 2016	39.88	39.92	39.45	39.56
2996	AMEX	DSI	Mon, Sep 12, 2016	39.48	40.26	39.48	40.18
2995	AMEX	DSI	Fri, Sep 9, 2016	40.26	40.28	39.63	39.63
2994	AMEX	DSI	Thu, Sep 8, 2016	40.75	40.75	40.56	40.64
2993	AMEX	DSI	Wed, Sep 7, 2016	40.80	40.80	40.63	40.77
2992	AMEX	DSI	Tue, Sep 6, 2016	40.67	40.75	40.53	40.75
2991	AMEX	DSI	Fri, Sep 2, 2016	40.73	40.73	40.54	40.66
2990	AMEX	DSI	Thu, Sep 1, 2016	40.42	40.55	40.22	40.46
2989	AMEX	DSI	Wed, Aug 31, 2016	40.54	40.54	40.33	40.45
2988	AMEX	DSI	Tue, Aug 30, 2016	40.69	40.73	40.47	40.57
2987	AMEX	DSI	Mon, Aug 29, 2016	40.55	40.74	40.55	40.64
2986	AMEX	DSI	Fri, Aug 26, 2016	40.55	40.87	40.34	40.51
2985	AMEX	DSI	Thu, Aug 25, 2016	40.51	40.70	40.50	40.55
2984	AMEX	DSI	Wed, Aug 24, 2016	40.70	40.76	40.50	40.54
2983	AMEX	DSI	Tue, Aug 23, 2016	40.80	40.87	40.75	40.77
2982	AMEX	DSI	Mon, Aug 22, 2016	40.71	40.71	40.50	40.61
2981	AMEX	DSI	Fri, Aug 19, 2016	40.55	40.68	40.49	40.65
2980	AMEX	DSI	Thu, Aug 18, 2016	40.55	40.66	40.50	40.66
2979	AMEX	DSI	Wed, Aug 17, 2016	40.55	40.66	40.26	40.55
2978	AMEX	DSI	Tue, Aug 16, 2016	40.69	40.69	40.52	40.53
2977	AMEX	DSI	Mon, Aug 15, 2016	40.77	40.83	40.75	40.76
2976	AMEX	DSI	Fri, Aug 12, 2016	40.62	40.67	40.50	40.59
2975	AMEX	DSI	Thu, Aug 11, 2016	40.49	40.68	40.46	40.67
2974	AMEX	DSI	Wed, Aug 10, 2016	40.55	40.55	40.34	40.37
2973	AMEX	DSI	Tue, Aug 9, 2016	40.59	40.60	40.41	40.45
2972	AMEX	DSI	Mon, Aug 8, 2016	40.64	40.64	40.43	40.49
2971	AMEX	DSI	Fri, Aug 5, 2016	40.32	40.51	40.32	40.50
2970	AMEX	DSI	Thu, Aug 4, 2016	40.18	40.24	40.08	40.21
2969	AMEX	DSI	Wed, Aug 3, 2016	39.99	40.13	39.91	40.13
2968	AMEX	DSI	Tue, Aug 2, 2016	40.20	40.22	39.80	39.99
2967	AMEX	DSI	Mon, Aug 1, 2016	40.26	40.37	40.12	40.17
2966	AMEX	DSI	Fri, Jul 29, 2016	40.14	40.30	40.04	40.27
2965	AMEX	DSI	Thu, Jul 28, 2016	40.03	40.10	39.85	40.05
2964	AMEX	DSI	Wed, Jul 27, 2016	40.17	40.17	39.96	40.01
2963	AMEX	DSI	Tue, Jul 26, 2016	40.10	40.25	40.03	40.16
2962	AMEX	DSI	Mon, Jul 25, 2016	40.25	40.25	40.03	40.16
2961	AMEX	DSI	Fri, Jul 22, 2016	40.08	40.27	40.02	40.22
2960	AMEX	DSI	Thu, Jul 21, 2016	40.11	40.17	39.91	40.01
2959	AMEX	DSI	Wed, Jul 20, 2016	40.06	40.24	39.98	40.18
2958	AMEX	DSI	Tue, Jul 19, 2016	39.87	39.90	39.81	39.90
2957	AMEX	DSI	Mon, Jul 18, 2016	39.92	40.04	39.89	40.00
2956	AMEX	DSI	Fri, Jul 15, 2016	40.11	40.11	39.83	39.91
2955	AMEX	DSI	Thu, Jul 14, 2016	40.21	40.21	39.92	39.99
2954	AMEX	DSI	Wed, Jul 13, 2016	39.85	39.85	39.73	39.81
2953	AMEX	DSI	Tue, Jul 12, 2016	39.76	39.93	39.68	39.83
2952	AMEX	DSI	Mon, Jul 11, 2016	39.40	39.58	39.34	39.48
2951	AMEX	DSI	Fri, Jul 8, 2016	39.00	39.39	39.00	39.34
2950	AMEX	DSI	Thu, Jul 7, 2016	38.72	38.87	38.54	38.71
2949	AMEX	DSI	Wed, Jul 6, 2016	38.52	38.75	38.29	38.75
2948	AMEX	DSI	Tue, Jul 5, 2016	38.57	38.59	38.39	38.50
2947	AMEX	DSI	Fri, Jul 1, 2016	38.61	38.98	38.61	38.80
2946	AMEX	DSI	Thu, Jun 30, 2016	38.24	38.68	38.08	38.68
2945	AMEX	DSI	Wed, Jun 29, 2016	37.76	38.18	37.76	38.14
2944	AMEX	DSI	Tue, Jun 28, 2016	37.17	37.44	37.10	37.43
2943	AMEX	DSI	Mon, Jun 27, 2016	37.32	37.32	36.61	36.73
2942	AMEX	DSI	Fri, Jun 24, 2016	37.79	38.25	37.48	37.48
2941	AMEX	DSI	Thu, Jun 23, 2016	38.92	39.10	38.86	39.10
2940	AMEX	DSI	Wed, Jun 22, 2016	38.68	38.83	38.52	38.59
2939	AMEX	DSI	Tue, Jun 21, 2016	38.63	38.72	38.52	38.67
2938	AMEX	DSI	Mon, Jun 20, 2016	38.78	38.89	38.65	38.52
2937	AMEX	DSI	Fri, Jun 17, 2016	38.42	38.49	38.24	38.44
2936	AMEX	DSI	Thu, Jun 16, 2016	38.35	38.53	38.00	38.53
2935	AMEX	DSI	Wed, Jun 15, 2016	38.61	38.61	38.40	38.42
2934	AMEX	DSI	Tue, Jun 14, 2016	38.54	38.56	38.20	38.41
2933	AMEX	DSI	Mon, Jun 13, 2016	38.67	38.82	38.47	38.47
2932	AMEX	DSI	Fri, Jun 10, 2016	38.83	38.90	38.71	38.77
2931	AMEX	DSI	Thu, Jun 9, 2016	39.10	39.20	39.01	39.17
2930	AMEX	DSI	Wed, Jun 8, 2016	39.13	39.30	39.13	39.24
2929	AMEX	DSI	Tue, Jun 7, 2016	39.01	39.26	39.01	39.15
2928	AMEX	DSI	Mon, Jun 6, 2016	38.91	39.15	38.91	39.04
2927	AMEX	DSI	Fri, Jun 3, 2016	38.97	38.97	38.76	38.82
2926	AMEX	DSI	Thu, Jun 2, 2016	38.77	39.00	38.65	39.00
2925	AMEX	DSI	Wed, Jun 1, 2016	38.75	38.89	38.60	38.87
2924	AMEX	DSI	Tue, May 31, 2016	38.93	38.95	38.68	38.87
2923	AMEX	DSI	Fri, May 27, 2016	38.65	38.85	38.65	38.81
2922	AMEX	DSI	Thu, May 26, 2016	38.59	38.67	38.59	38.60
2921	AMEX	DSI	Wed, May 25, 2016	38.65	38.72	38.59	38.66
2920	AMEX	DSI	Tue, May 24, 2016	38.12	38.44	38.10	38.38
2919	AMEX	DSI	Mon, May 23, 2016	37.83	38.03	37.83	37.86
2918	AMEX	DSI	Fri, May 20, 2016	37.78	38.07	37.78	37.92
2917	AMEX	DSI	Thu, May 19, 2016	37.77	37.77	37.43	37.70
2916	AMEX	DSI	Wed, May 18, 2016	37.83	38.11	37.56	37.82
2915	AMEX	DSI	Tue, May 17, 2016	38.35	38.35	37.80	37.83
2914	AMEX	DSI	Mon, May 16, 2016	38.01	38.34	37.94	38.27
2913	AMEX	DSI	Fri, May 13, 2016	38.14	38.21	37.81	37.88
2912	AMEX	DSI	Thu, May 12, 2016	38.25	38.30	38.01	38.14
2911	AMEX	DSI	Wed, May 11, 2016	38.54	38.54	38.15	38.15
2910	AMEX	DSI	Tue, May 10, 2016	38.35	38.56	38.33	38.55
2909	AMEX	DSI	Mon, May 9, 2016	37.98	38.20	37.98	38.07
2908	AMEX	DSI	Fri, May 6, 2016	37.74	38.17	37.74	38.07
2907	AMEX	DSI	Thu, May 5, 2016	38.05	38.11	37.84	37.91
2906	AMEX	DSI	Wed, May 4, 2016	37.99	38.07	37.81	37.88
2905	AMEX	DSI	Tue, May 3, 2016	38.22	38.22	37.95	38.08
2904	AMEX	DSI	Mon, May 2, 2016	38.36	38.57	38.20	38.54
2903	AMEX	DSI	Fri, Apr 29, 2016	38.32	38.35	38.00	38.27
2902	AMEX	DSI	Thu, Apr 28, 2016	38.74	39.00	38.42	38.43
2901	AMEX	DSI	Wed, Apr 27, 2016	38.87	39.08	38.68	38.95
2900	AMEX	DSI	Tue, Apr 26, 2016	39.04	39.04	38.73	38.93
2899	AMEX	DSI	Mon, Apr 25, 2016	38.75	38.82	38.64	38.82
2898	AMEX	DSI	Fri, Apr 22, 2016	38.87	38.93	38.71	38.75
2897	AMEX	DSI	Thu, Apr 21, 2016	39.18	39.18	38.93	39.00
2896	AMEX	DSI	Wed, Apr 20, 2016	39.20	39.34	39.05	39.06
2895	AMEX	DSI	Tue, Apr 19, 2016	39.38	39.38	39.05	39.19
2894	AMEX	DSI	Mon, Apr 18, 2016	38.78	39.17	38.78	39.14
2893	AMEX	DSI	Fri, Apr 15, 2016	38.88	38.88	38.75	38.83
2892	AMEX	DSI	Thu, Apr 14, 2016	38.82	38.92	38.75	38.81
2891	AMEX	DSI	Wed, Apr 13, 2016	38.63	38.89	38.63	38.82
2890	AMEX	DSI	Tue, Apr 12, 2016	38.16	38.49	38.16	38.42
2889	AMEX	DSI	Mon, Apr 11, 2016	38.52	38.53	38.09	38.15
2888	AMEX	DSI	Fri, Apr 8, 2016	38.50	38.50	38.18	38.26
2887	AMEX	DSI	Thu, Apr 7, 2016	38.45	38.45	37.94	38.10
2886	AMEX	DSI	Wed, Apr 6, 2016	38.22	38.60	38.10	38.59
2885	AMEX	DSI	Tue, Apr 5, 2016	38.50	38.50	38.50	38.13
2884	AMEX	DSI	Mon, Apr 4, 2016	38.64	38.64	38.42	38.50
2883	AMEX	DSI	Fri, Apr 1, 2016	38.02	38.64	38.02	38.64
2882	AMEX	DSI	Thu, Mar 31, 2016	38.48	38.51	38.35	38.28
2881	AMEX	DSI	Wed, Mar 30, 2016	38.39	38.52	38.29	38.39
2880	AMEX	DSI	Tue, Mar 29, 2016	37.78	38.26	37.69	38.15
2879	AMEX	DSI	Mon, Mar 28, 2016	37.88	37.93	37.70	37.79
2878	AMEX	DSI	Thu, Mar 24, 2016	37.72	37.82	37.59	37.81
2877	AMEX	DSI	Wed, Mar 23, 2016	38.03	38.13	37.70	37.79
2876	AMEX	DSI	Tue, Mar 22, 2016	38.12	38.36	38.05	38.22
2875	AMEX	DSI	Mon, Mar 21, 2016	38.15	38.33	38.10	38.19
2874	AMEX	DSI	Fri, Mar 18, 2016	38.22	38.25	38.06	38.24
2873	AMEX	DSI	Thu, Mar 17, 2016	37.77	38.17	37.77	38.08
2872	AMEX	DSI	Wed, Mar 16, 2016	37.45	37.80	37.35	37.73
2871	AMEX	DSI	Tue, Mar 15, 2016	37.59	37.59	37.59	37.46
2870	AMEX	DSI	Mon, Mar 14, 2016	37.64	37.64	37.44	37.64
2869	AMEX	DSI	Fri, Mar 11, 2016	36.87	36.87	36.87	37.58
2868	AMEX	DSI	Thu, Mar 10, 2016	36.96	36.96	36.96	36.87
2867	AMEX	DSI	Wed, Mar 9, 2016	36.95	37.05	36.80	36.96
2866	AMEX	DSI	Tue, Mar 8, 2016	37.03	37.12	36.78	36.79
2865	AMEX	DSI	Mon, Mar 7, 2016	36.95	37.27	36.95	37.21
2864	AMEX	DSI	Fri, Mar 4, 2016	36.94	37.26	36.84	37.05
2863	AMEX	DSI	Thu, Mar 3, 2016	36.85	36.85	36.85	37.01
2862	AMEX	DSI	Wed, Mar 2, 2016	36.63	36.85	36.54	36.85
2861	AMEX	DSI	Tue, Mar 1, 2016	36.10	36.66	36.02	36.63
2860	AMEX	DSI	Mon, Feb 29, 2016	36.12	36.23	35.75	35.75
2859	AMEX	DSI	Fri, Feb 26, 2016	36.28	36.28	36.14	36.09
2858	AMEX	DSI	Thu, Feb 25, 2016	35.80	36.15	35.66	36.15
2857	AMEX	DSI	Wed, Feb 24, 2016	35.48	35.77	34.98	35.70
2856	AMEX	DSI	Tue, Feb 23, 2016	35.93	35.93	35.53	35.56
2855	AMEX	DSI	Mon, Feb 22, 2016	36.00	36.08	35.89	36.00
2854	AMEX	DSI	Fri, Feb 19, 2016	35.45	35.61	35.35	35.53
2853	AMEX	DSI	Thu, Feb 18, 2016	35.80	35.80	35.55	35.61
2852	AMEX	DSI	Wed, Feb 17, 2016	35.35	35.78	35.35	35.73
2851	AMEX	DSI	Tue, Feb 16, 2016	35.00	35.12	34.66	35.09
2850	AMEX	DSI	Fri, Feb 12, 2016	34.21	34.52	34.03	34.48
2849	AMEX	DSI	Thu, Feb 11, 2016	33.75	34.05	33.59	33.90
2848	AMEX	DSI	Wed, Feb 10, 2016	34.39	34.60	34.17	34.17
2847	AMEX	DSI	Tue, Feb 9, 2016	34.20	34.47	33.86	34.19
2846	AMEX	DSI	Mon, Feb 8, 2016	34.27	34.28	33.68	34.17
2845	AMEX	DSI	Fri, Feb 5, 2016	35.25	35.25	34.52	34.77
2844	AMEX	DSI	Thu, Feb 4, 2016	35.26	35.72	35.20	35.44
2843	AMEX	DSI	Wed, Feb 3, 2016	35.57	35.57	34.71	35.30
2842	AMEX	DSI	Tue, Feb 2, 2016	35.73	35.73	35.24	35.32
2841	AMEX	DSI	Mon, Feb 1, 2016	35.80	36.06	35.64	35.98
2840	AMEX	DSI	Fri, Jan 29, 2016	35.27	35.91	35.27	35.89
2839	AMEX	DSI	Thu, Jan 28, 2016	35.22	35.23	34.71	35.01
2838	AMEX	DSI	Wed, Jan 27, 2016	35.16	35.44	34.71	34.81
2837	AMEX	DSI	Tue, Jan 26, 2016	34.84	35.21	34.84	35.21
2836	AMEX	DSI	Mon, Jan 25, 2016	35.10	35.20	34.64	34.68
2835	AMEX	DSI	Fri, Jan 22, 2016	35.02	35.27	35.02	35.27
2834	AMEX	DSI	Thu, Jan 21, 2016	34.46	34.98	34.25	34.58
2833	AMEX	DSI	Wed, Jan 20, 2016	34.14	34.69	33.50	34.40
2832	AMEX	DSI	Tue, Jan 19, 2016	35.08	35.08	34.39	34.71
2831	AMEX	DSI	Fri, Jan 15, 2016	34.55	34.78	34.35	34.61
2830	AMEX	DSI	Thu, Jan 14, 2016	35.08	35.71	34.80	35.51
2829	AMEX	DSI	Wed, Jan 13, 2016	36.12	36.12	34.95	34.97
2828	AMEX	DSI	Tue, Jan 12, 2016	35.89	36.07	35.49	35.92
2827	AMEX	DSI	Mon, Jan 11, 2016	35.82	35.88	35.20	35.64
2826	AMEX	DSI	Fri, Jan 8, 2016	36.25	36.27	35.62	35.62
2825	AMEX	DSI	Thu, Jan 7, 2016	36.33	36.64	36.00	36.08
2824	AMEX	DSI	Wed, Jan 6, 2016	36.88	37.06	36.72	36.90
2823	AMEX	DSI	Tue, Jan 5, 2016	37.35	37.41	37.18	37.34
2822	AMEX	DSI	Mon, Jan 4, 2016	37.40	37.40	36.92	37.26
2821	AMEX	DSI	Thu, Dec 31, 2015	38.06	38.21	37.86	37.86
2820	AMEX	DSI	Wed, Dec 30, 2015	38.46	38.47	38.29	38.29
2819	AMEX	DSI	Tue, Dec 29, 2015	38.33	38.55	38.33	38.51
2818	AMEX	DSI	Mon, Dec 28, 2015	38.03	38.09	37.82	38.09
2817	AMEX	DSI	Thu, Dec 24, 2015	38.21	38.23	38.10	38.10
2816	AMEX	DSI	Wed, Dec 23, 2015	38.23	38.34	38.12	38.32
2815	AMEX	DSI	Tue, Dec 22, 2015	37.68	37.95	37.55	37.88
2814	AMEX	DSI	Mon, Dec 21, 2015	37.46	37.56	37.22	37.51
2813	AMEX	DSI	Fri, Dec 18, 2015	37.86	37.86	37.37	37.40
2812	AMEX	DSI	Thu, Dec 17, 2015	38.56	38.56	37.89	37.89
2811	AMEX	DSI	Wed, Dec 16, 2015	38.24	38.61	37.79	38.50
2810	AMEX	DSI	Tue, Dec 15, 2015	37.93	38.14	37.88	37.98
2809	AMEX	DSI	Mon, Dec 14, 2015	37.34	37.60	37.11	37.60
2808	AMEX	DSI	Fri, Dec 11, 2015	37.59	37.66	37.35	37.36
2807	AMEX	DSI	Thu, Dec 10, 2015	38.10	38.38	38.01	38.10
2806	AMEX	DSI	Wed, Dec 9, 2015	38.19	38.56	37.82	38.00
2805	AMEX	DSI	Tue, Dec 8, 2015	38.24	38.50	38.10	38.40
2804	AMEX	DSI	Mon, Dec 7, 2015	38.67	38.67	38.35	38.51
2803	AMEX	DSI	Fri, Dec 4, 2015	38.17	38.87	38.13	38.82
2802	AMEX	DSI	Thu, Dec 3, 2015	38.80	38.80	37.92	37.98
2801	AMEX	DSI	Wed, Dec 2, 2015	39.08	39.08	38.64	38.67
2800	AMEX	DSI	Tue, Dec 1, 2015	38.78	39.03	38.78	39.03
2799	AMEX	DSI	Mon, Nov 30, 2015	38.97	38.97	38.65	38.65
2798	AMEX	DSI	Fri, Nov 27, 2015	38.81	38.90	38.73	38.87
2797	AMEX	DSI	Wed, Nov 25, 2015	38.90	38.91	38.78	38.79
2796	AMEX	DSI	Tue, Nov 24, 2015	38.58	38.88	38.44	38.81
2795	AMEX	DSI	Mon, Nov 23, 2015	38.76	38.93	38.67	38.77
2794	AMEX	DSI	Fri, Nov 20, 2015	38.78	38.89	38.69	38.78
2793	AMEX	DSI	Thu, Nov 19, 2015	38.52	38.66	38.48	38.59
2792	AMEX	DSI	Wed, Nov 18, 2015	38.15	38.58	38.10	38.55
2791	AMEX	DSI	Tue, Nov 17, 2015	37.95	38.24	37.89	37.99
2790	AMEX	DSI	Mon, Nov 16, 2015	37.52	38.05	37.52	38.05
2789	AMEX	DSI	Fri, Nov 13, 2015	37.85	37.85	37.43	37.43
2788	AMEX	DSI	Thu, Nov 12, 2015	38.19	38.28	37.92	37.92
2787	AMEX	DSI	Wed, Nov 11, 2015	38.68	38.68	38.46	38.46
2786	AMEX	DSI	Tue, Nov 10, 2015	38.55	38.60	38.43	38.58
2785	AMEX	DSI	Mon, Nov 9, 2015	38.83	38.83	38.31	38.57
2784	AMEX	DSI	Fri, Nov 6, 2015	38.88	38.88	38.54	38.85
2783	AMEX	DSI	Thu, Nov 5, 2015	39.02	39.02	38.79	38.92
2782	AMEX	DSI	Wed, Nov 4, 2015	39.23	39.23	38.91	38.98
2781	AMEX	DSI	Tue, Nov 3, 2015	38.94	39.23	38.91	39.12
2780	AMEX	DSI	Mon, Nov 2, 2015	38.63	39.05	38.63	39.03
2779	AMEX	DSI	Fri, Oct 30, 2015	38.66	38.82	38.59	38.59
2778	AMEX	DSI	Thu, Oct 29, 2015	38.71	38.82	38.65	38.73
2777	AMEX	DSI	Wed, Oct 28, 2015	38.48	38.81	38.32	38.81
2776	AMEX	DSI	Tue, Oct 27, 2015	38.43	38.43	38.26	38.34
2775	AMEX	DSI	Mon, Oct 26, 2015	38.45	38.57	38.40	38.51
2774	AMEX	DSI	Fri, Oct 23, 2015	38.49	38.59	38.33	38.49
2773	AMEX	DSI	Thu, Oct 22, 2015	37.46	37.97	37.44	37.92
2772	AMEX	DSI	Wed, Oct 21, 2015	37.60	37.67	37.21	37.21
2771	AMEX	DSI	Tue, Oct 20, 2015	37.53	37.58	37.43	37.48
2770	AMEX	DSI	Mon, Oct 19, 2015	37.48	37.65	37.45	37.62
2769	AMEX	DSI	Fri, Oct 16, 2015	37.55	37.57	37.37	37.56
2768	AMEX	DSI	Thu, Oct 15, 2015	37.06	37.42	36.96	37.42
2767	AMEX	DSI	Wed, Oct 14, 2015	37.06	37.15	36.93	36.97
2766	AMEX	DSI	Tue, Oct 13, 2015	37.21	37.41	37.10	37.10
2765	AMEX	DSI	Mon, Oct 12, 2015	37.37	37.38	37.25	37.38
2764	AMEX	DSI	Fri, Oct 9, 2015	37.38	37.45	37.27	37.37
2763	AMEX	DSI	Thu, Oct 8, 2015	36.89	37.40	36.86	37.36
2762	AMEX	DSI	Wed, Oct 7, 2015	36.83	36.99	36.65	36.89
2761	AMEX	DSI	Tue, Oct 6, 2015	36.76	36.76	36.47	36.64
2760	AMEX	DSI	Mon, Oct 5, 2015	36.34	36.83	36.34	36.82
2759	AMEX	DSI	Fri, Oct 2, 2015	35.22	36.09	34.99	36.09
2758	AMEX	DSI	Thu, Oct 1, 2015	35.49	35.52	35.17	35.35
2757	AMEX	DSI	Wed, Sep 30, 2015	35.22	35.48	35.14	35.48
2756	AMEX	DSI	Tue, Sep 29, 2015	34.85	34.94	34.67	34.83
2755	AMEX	DSI	Mon, Sep 28, 2015	35.54	35.54	34.71	34.77
2754	AMEX	DSI	Fri, Sep 25, 2015	35.96	36.01	35.40	35.62
2753	AMEX	DSI	Thu, Sep 24, 2015	35.74	35.80	35.41	35.74
2752	AMEX	DSI	Wed, Sep 23, 2015	36.09	36.10	35.86	35.91
2751	AMEX	DSI	Tue, Sep 22, 2015	36.06	36.11	35.83	36.03
2750	AMEX	DSI	Mon, Sep 21, 2015	36.60	36.76	36.31	36.53
2749	AMEX	DSI	Fri, Sep 18, 2015	36.58	36.83	36.34	36.36
2748	AMEX	DSI	Thu, Sep 17, 2015	37.05	37.50	36.94	36.97
2747	AMEX	DSI	Wed, Sep 16, 2015	36.83	37.09	36.78	37.09
2746	AMEX	DSI	Tue, Sep 15, 2015	36.37	36.79	36.28	36.73
2745	AMEX	DSI	Mon, Sep 14, 2015	36.23	36.26	36.16	36.25
2744	AMEX	DSI	Fri, Sep 11, 2015	36.19	36.40	36.04	36.40
2743	AMEX	DSI	Thu, Sep 10, 2015	35.93	36.48	35.93	36.21
2742	AMEX	DSI	Wed, Sep 9, 2015	36.88	36.88	35.98	36.03
2741	AMEX	DSI	Tue, Sep 8, 2015	36.24	36.51	36.10	36.50
2740	AMEX	DSI	Fri, Sep 4, 2015	36.07	36.07	35.44	35.66
2739	AMEX	DSI	Thu, Sep 3, 2015	36.24	36.55	36.09	36.13
2738	AMEX	DSI	Wed, Sep 2, 2015	35.78	36.09	35.56	36.09
2737	AMEX	DSI	Tue, Sep 1, 2015	36.08	36.08	35.43	35.43
2736	AMEX	DSI	Mon, Aug 31, 2015	36.67	36.77	36.43	36.51
2735	AMEX	DSI	Fri, Aug 28, 2015	36.56	36.87	36.56	36.73
2734	AMEX	DSI	Thu, Aug 27, 2015	36.38	36.80	36.16	36.80
2733	AMEX	DSI	Wed, Aug 26, 2015	35.32	36.04	34.92	36.04
2732	AMEX	DSI	Tue, Aug 25, 2015	35.50	36.32	34.62	34.74
2731	AMEX	DSI	Mon, Aug 24, 2015	36.31	36.31	25.22	35.11
2730	AMEX	DSI	Fri, Aug 21, 2015	37.32	37.45	36.63	36.68
2729	AMEX	DSI	Thu, Aug 20, 2015	38.20	38.23	37.67	37.70
2728	AMEX	DSI	Wed, Aug 19, 2015	38.74	38.77	38.43	38.56
2727	AMEX	DSI	Tue, Aug 18, 2015	38.91	38.92	38.79	38.83
2726	AMEX	DSI	Mon, Aug 17, 2015	38.58	38.96	38.51	38.96
2725	AMEX	DSI	Fri, Aug 14, 2015	38.58	38.74	38.52	38.74
2724	AMEX	DSI	Thu, Aug 13, 2015	38.60	38.76	38.49	38.58
2723	AMEX	DSI	Wed, Aug 12, 2015	38.39	38.69	38.05	38.64
2722	AMEX	DSI	Tue, Aug 11, 2015	38.72	38.75	38.48	38.65
2721	AMEX	DSI	Mon, Aug 10, 2015	38.68	38.88	38.68	38.88
2720	AMEX	DSI	Fri, Aug 7, 2015	38.45	38.45	38.20	38.45
2719	AMEX	DSI	Thu, Aug 6, 2015	38.96	38.96	38.38	38.49
2718	AMEX	DSI	Wed, Aug 5, 2015	38.88	39.07	38.85	38.85
2717	AMEX	DSI	Tue, Aug 4, 2015	38.83	38.86	38.67	38.77
2716	AMEX	DSI	Mon, Aug 3, 2015	38.91	38.91	38.63	38.78
2715	AMEX	DSI	Fri, Jul 31, 2015	38.93	39.01	38.82	38.87
2714	AMEX	DSI	Thu, Jul 30, 2015	38.67	38.82	38.52	38.82
2713	AMEX	DSI	Wed, Jul 29, 2015	38.52	38.75	38.51	38.74
2712	AMEX	DSI	Tue, Jul 28, 2015	38.20	38.51	38.05	38.47
2711	AMEX	DSI	Mon, Jul 27, 2015	38.00	38.15	37.98	38.04
2710	AMEX	DSI	Fri, Jul 24, 2015	38.73	38.73	38.18	38.23
2709	AMEX	DSI	Thu, Jul 23, 2015	38.99	38.99	38.68	38.71
2708	AMEX	DSI	Wed, Jul 22, 2015	38.95	39.11	38.90	38.95
2707	AMEX	DSI	Tue, Jul 21, 2015	39.15	39.25	39.02	39.07
2706	AMEX	DSI	Mon, Jul 20, 2015	39.32	39.32	39.17	39.25
2705	AMEX	DSI	Fri, Jul 17, 2015	39.28	39.28	39.16	39.27
2704	AMEX	DSI	Thu, Jul 16, 2015	39.11	39.11	38.98	39.10
2703	AMEX	DSI	Wed, Jul 15, 2015	38.87	38.94	38.75	38.79
2702	AMEX	DSI	Tue, Jul 14, 2015	38.68	38.92	38.68	38.89
2701	AMEX	DSI	Mon, Jul 13, 2015	38.48	38.74	38.48	38.74
2700	AMEX	DSI	Fri, Jul 10, 2015	38.26	38.37	38.15	38.30
2699	AMEX	DSI	Thu, Jul 9, 2015	38.22	38.33	37.86	37.89
2698	AMEX	DSI	Wed, Jul 8, 2015	38.06	38.08	37.80	37.85
2697	AMEX	DSI	Tue, Jul 7, 2015	38.14	38.48	37.84	38.46
2696	AMEX	DSI	Mon, Jul 6, 2015	38.02	38.27	38.01	38.25
2695	AMEX	DSI	Thu, Jul 2, 2015	38.44	38.46	38.25	38.34
2694	AMEX	DSI	Wed, Jul 1, 2015	38.32	38.41	38.17	38.37
2693	AMEX	DSI	Tue, Jun 30, 2015	38.29	38.30	37.94	38.04
2692	AMEX	DSI	Mon, Jun 29, 2015	38.45	38.59	37.97	37.97
2691	AMEX	DSI	Fri, Jun 26, 2015	38.88	38.97	38.72	38.80
2690	AMEX	DSI	Thu, Jun 25, 2015	39.03	39.03	38.78	38.86
2689	AMEX	DSI	Wed, Jun 24, 2015	39.18	39.18	38.93	38.93
2688	AMEX	DSI	Tue, Jun 23, 2015	39.40	39.43	39.26	39.31
2687	AMEX	DSI	Mon, Jun 22, 2015	39.32	39.45	39.31	39.35
2686	AMEX	DSI	Fri, Jun 19, 2015	39.39	39.39	39.14	39.18
2685	AMEX	DSI	Thu, Jun 18, 2015	39.07	39.40	39.05	39.40
2684	AMEX	DSI	Wed, Jun 17, 2015	38.91	39.08	38.76	39.02
2683	AMEX	DSI	Tue, Jun 16, 2015	38.61	38.86	38.59	38.85
2682	AMEX	DSI	Mon, Jun 15, 2015	38.49	38.66	38.38	38.62
2681	AMEX	DSI	Fri, Jun 12, 2015	38.95	38.95	38.73	38.80
2680	AMEX	DSI	Thu, Jun 11, 2015	38.96	39.14	38.96	39.03
2679	AMEX	DSI	Wed, Jun 10, 2015	38.66	39.00	38.66	38.95
2678	AMEX	DSI	Tue, Jun 9, 2015	38.43	38.56	38.31	38.45
2677	AMEX	DSI	Mon, Jun 8, 2015	38.69	38.69	38.48	38.49
2676	AMEX	DSI	Fri, Jun 5, 2015	38.73	38.78	38.67	38.74
2675	AMEX	DSI	Thu, Jun 4, 2015	38.93	39.03	38.72	38.73
2674	AMEX	DSI	Wed, Jun 3, 2015	39.11	39.22	39.01	39.11
2673	AMEX	DSI	Tue, Jun 2, 2015	39.02	39.18	39.01	39.07
2672	AMEX	DSI	Mon, Jun 1, 2015	39.20	39.23	38.99	39.16
2671	AMEX	DSI	Fri, May 29, 2015	39.17	39.20	38.98	39.05
2670	AMEX	DSI	Thu, May 28, 2015	39.28	39.28	39.15	39.26
2669	AMEX	DSI	Wed, May 27, 2015	39.13	39.38	38.96	39.34
2668	AMEX	DSI	Tue, May 26, 2015	39.34	39.34	38.88	39.04
2667	AMEX	DSI	Fri, May 22, 2015	39.47	39.50	39.36	39.40
2666	AMEX	DSI	Thu, May 21, 2015	39.43	39.53	39.41	39.47
2665	AMEX	DSI	Wed, May 20, 2015	39.35	39.56	39.30	39.41
2664	AMEX	DSI	Tue, May 19, 2015	39.43	39.44	39.31	39.40
2663	AMEX	DSI	Mon, May 18, 2015	39.20	39.44	39.20	39.39
2662	AMEX	DSI	Fri, May 15, 2015	39.25	39.28	39.15	39.24
2661	AMEX	DSI	Thu, May 14, 2015	39.04	39.23	38.96	39.22
2660	AMEX	DSI	Wed, May 13, 2015	38.94	39.00	38.80	38.84
2659	AMEX	DSI	Tue, May 12, 2015	38.77	38.94	38.57	38.88
2658	AMEX	DSI	Mon, May 11, 2015	39.02	39.15	38.94	38.94
2657	AMEX	DSI	Fri, May 8, 2015	38.99	39.18	38.99	39.13
2656	AMEX	DSI	Thu, May 7, 2015	38.56	38.76	38.54	38.67
2655	AMEX	DSI	Wed, May 6, 2015	38.81	38.83	38.34	38.53
2654	AMEX	DSI	Tue, May 5, 2015	39.11	39.12	38.68	38.68
2653	AMEX	DSI	Mon, May 4, 2015	38.98	39.25	38.98	39.14
2652	AMEX	DSI	Fri, May 1, 2015	38.79	39.02	38.74	38.98
2651	AMEX	DSI	Thu, Apr 30, 2015	38.93	38.93	38.45	38.52
2650	AMEX	DSI	Wed, Apr 29, 2015	38.97	39.03	38.77	38.99
2649	AMEX	DSI	Tue, Apr 28, 2015	38.89	39.12	38.83	39.04
2648	AMEX	DSI	Mon, Apr 27, 2015	39.32	39.32	38.92	38.92
2647	AMEX	DSI	Fri, Apr 24, 2015	39.27	39.30	39.09	39.17
2646	AMEX	DSI	Thu, Apr 23, 2015	39.00	39.33	38.93	39.21
2645	AMEX	DSI	Wed, Apr 22, 2015	39.05	39.17	38.85	39.13
2644	AMEX	DSI	Tue, Apr 21, 2015	39.17	39.17	38.91	38.92
2643	AMEX	DSI	Mon, Apr 20, 2015	38.77	39.00	38.77	38.97
2642	AMEX	DSI	Fri, Apr 17, 2015	38.87	38.87	38.40	38.56
2641	AMEX	DSI	Thu, Apr 16, 2015	39.08	39.17	38.94	39.08
2640	AMEX	DSI	Wed, Apr 15, 2015	39.04	39.20	39.02	39.07
2639	AMEX	DSI	Tue, Apr 14, 2015	38.85	38.92	38.70	38.88
2638	AMEX	DSI	Mon, Apr 13, 2015	39.06	39.16	38.88	38.88
2637	AMEX	DSI	Fri, Apr 10, 2015	38.95	39.07	38.89	39.07
2636	AMEX	DSI	Thu, Apr 9, 2015	38.84	38.95	38.66	38.93
2635	AMEX	DSI	Wed, Apr 8, 2015	38.72	38.84	38.72	38.83
2634	AMEX	DSI	Tue, Apr 7, 2015	38.84	38.91	38.65	38.65
2633	AMEX	DSI	Mon, Apr 6, 2015	38.44	38.88	38.28	38.83
2632	AMEX	DSI	Thu, Apr 2, 2015	38.50	38.71	38.40	38.56
2631	AMEX	DSI	Wed, Apr 1, 2015	38.59	38.59	38.27	38.47
2630	AMEX	DSI	Tue, Mar 31, 2015	38.78	38.92	38.62	38.62
2629	AMEX	DSI	Mon, Mar 30, 2015	38.76	38.98	38.73	38.96
2628	AMEX	DSI	Fri, Mar 27, 2015	38.31	38.51	38.31	38.49
2627	AMEX	DSI	Thu, Mar 26, 2015	38.36	38.50	38.15	38.34
2626	AMEX	DSI	Wed, Mar 25, 2015	39.14	39.14	38.43	38.43
2625	AMEX	DSI	Tue, Mar 24, 2015	39.28	39.38	39.10	39.10
2624	AMEX	DSI	Mon, Mar 23, 2015	39.33	39.46	39.31	39.31
2623	AMEX	DSI	Fri, Mar 20, 2015	39.13	39.50	39.13	39.40
2622	AMEX	DSI	Thu, Mar 19, 2015	38.96	39.07	38.89	39.00
2621	AMEX	DSI	Wed, Mar 18, 2015	38.66	39.10	38.41	39.10
2620	AMEX	DSI	Tue, Mar 17, 2015	38.57	38.71	38.45	38.61
2619	AMEX	DSI	Mon, Mar 16, 2015	38.47	38.82	38.47	38.82
2618	AMEX	DSI	Fri, Mar 13, 2015	38.45	38.45	38.03	38.20
2617	AMEX	DSI	Thu, Mar 12, 2015	38.07	38.46	38.07	38.46
2616	AMEX	DSI	Wed, Mar 11, 2015	38.20	38.22	37.99	38.02
2615	AMEX	DSI	Tue, Mar 10, 2015	38.53	38.53	38.12	38.12
2614	AMEX	DSI	Mon, Mar 9, 2015	38.64	38.79	38.58	38.74
2613	AMEX	DSI	Fri, Mar 6, 2015	38.99	38.99	38.47	38.57
2612	AMEX	DSI	Thu, Mar 5, 2015	39.06	39.20	39.05	39.06
2611	AMEX	DSI	Wed, Mar 4, 2015	39.09	39.09	38.87	39.06
2610	AMEX	DSI	Tue, Mar 3, 2015	39.38	39.38	39.04	39.24
2609	AMEX	DSI	Mon, Mar 2, 2015	39.04	39.41	39.04	39.41
2608	AMEX	DSI	Fri, Feb 27, 2015	39.13	39.24	39.08	39.11
2607	AMEX	DSI	Thu, Feb 26, 2015	39.27	39.27	39.06	39.22
2606	AMEX	DSI	Wed, Feb 25, 2015	39.21	39.32	39.14	39.22
2605	AMEX	DSI	Tue, Feb 24, 2015	39.04	39.21	39.03	39.19
2604	AMEX	DSI	Mon, Feb 23, 2015	39.13	39.13	38.96	39.10
2603	AMEX	DSI	Fri, Feb 20, 2015	38.90	39.15	38.70	39.13
2602	AMEX	DSI	Thu, Feb 19, 2015	38.75	39.00	38.75	38.93
2601	AMEX	DSI	Wed, Feb 18, 2015	38.87	38.99	38.81	38.99
2600	AMEX	DSI	Tue, Feb 17, 2015	38.89	38.98	38.71	38.94
2599	AMEX	DSI	Fri, Feb 13, 2015	38.80	38.88	38.71	38.88
2598	AMEX	DSI	Thu, Feb 12, 2015	38.58	38.74	38.46	38.74
2597	AMEX	DSI	Wed, Feb 11, 2015	38.37	38.40	38.18	38.36
2596	AMEX	DSI	Tue, Feb 10, 2015	38.23	38.39	37.99	38.38
2595	AMEX	DSI	Mon, Feb 9, 2015	38.10	38.15	37.87	37.97
2594	AMEX	DSI	Fri, Feb 6, 2015	38.33	38.45	38.06	38.15
2593	AMEX	DSI	Thu, Feb 5, 2015	38.09	38.30	38.09	38.27
2592	AMEX	DSI	Wed, Feb 4, 2015	37.86	38.14	37.85	37.91
2591	AMEX	DSI	Tue, Feb 3, 2015	37.84	38.12	37.67	38.12
2590	AMEX	DSI	Mon, Feb 2, 2015	37.29	37.59	36.90	37.59
2589	AMEX	DSI	Fri, Jan 30, 2015	37.44	37.62	37.08	37.08
2588	AMEX	DSI	Thu, Jan 29, 2015	37.43	37.67	37.07	37.66
2587	AMEX	DSI	Wed, Jan 28, 2015	38.13	38.13	37.33	37.38
2586	AMEX	DSI	Tue, Jan 27, 2015	38.10	38.11	37.72	37.91
2585	AMEX	DSI	Mon, Jan 26, 2015	38.34	38.39	38.13	38.32
2584	AMEX	DSI	Fri, Jan 23, 2015	38.48	38.49	38.29	38.32
2583	AMEX	DSI	Thu, Jan 22, 2015	38.16	38.55	37.84	38.55
2582	AMEX	DSI	Wed, Jan 21, 2015	37.60	38.02	37.60	37.88
2581	AMEX	DSI	Tue, Jan 20, 2015	37.82	37.85	37.49	37.77
2580	AMEX	DSI	Fri, Jan 16, 2015	37.25	37.77	37.19	37.77
2579	AMEX	DSI	Thu, Jan 15, 2015	37.54	37.61	37.22	37.28
2578	AMEX	DSI	Wed, Jan 14, 2015	37.40	37.57	37.16	37.50
2577	AMEX	DSI	Tue, Jan 13, 2015	38.12	38.29	37.49	37.74
2576	AMEX	DSI	Mon, Jan 12, 2015	38.13	38.13	37.70	37.81
2575	AMEX	DSI	Fri, Jan 9, 2015	38.38	38.38	37.96	38.03
2574	AMEX	DSI	Thu, Jan 8, 2015	37.86	38.44	37.86	38.36
2573	AMEX	DSI	Wed, Jan 7, 2015	37.63	37.92	37.46	37.71
2572	AMEX	DSI	Tue, Jan 6, 2015	37.77	37.77	37.10	37.26
2571	AMEX	DSI	Mon, Jan 5, 2015	38.13	38.13	37.57	37.64
2570	AMEX	DSI	Fri, Jan 2, 2015	38.38	38.49	38.05	38.27
2569	AMEX	DSI	Wed, Dec 31, 2014	38.75	38.75	38.26	38.30
2568	AMEX	DSI	Tue, Dec 30, 2014	38.76	38.84	38.65	38.69
2567	AMEX	DSI	Mon, Dec 29, 2014	38.77	38.91	38.77	38.89
2566	AMEX	DSI	Fri, Dec 26, 2014	38.85	38.93	38.75	38.87
2565	AMEX	DSI	Wed, Dec 24, 2014	38.81	38.84	38.73	38.75
2564	AMEX	DSI	Tue, Dec 23, 2014	39.00	39.00	38.80	38.80
2563	AMEX	DSI	Mon, Dec 22, 2014	38.74	38.81	38.60	38.81
2562	AMEX	DSI	Fri, Dec 19, 2014	38.79	38.90	38.53	38.82
2561	AMEX	DSI	Thu, Dec 18, 2014	38.18	38.55	38.06	38.55
2560	AMEX	DSI	Wed, Dec 17, 2014	37.07	37.70	37.04	37.65
2559	AMEX	DSI	Tue, Dec 16, 2014	37.00	37.52	36.90	36.91
2558	AMEX	DSI	Mon, Dec 15, 2014	37.67	37.68	37.06	37.26
2557	AMEX	DSI	Fri, Dec 12, 2014	37.83	37.91	37.48	37.48
2556	AMEX	DSI	Thu, Dec 11, 2014	38.00	38.31	37.94	37.98
2555	AMEX	DSI	Wed, Dec 10, 2014	38.39	38.39	37.78	37.85
2554	AMEX	DSI	Tue, Dec 9, 2014	37.96	38.43	37.93	38.40
2553	AMEX	DSI	Mon, Dec 8, 2014	38.58	38.72	38.37	38.42
2552	AMEX	DSI	Fri, Dec 5, 2014	38.68	38.69	38.61	38.67
2551	AMEX	DSI	Thu, Dec 4, 2014	38.65	38.70	38.46	38.61
2550	AMEX	DSI	Wed, Dec 3, 2014	38.56	38.66	38.49	38.65
2549	AMEX	DSI	Tue, Dec 2, 2014	38.32	38.55	38.32	38.51
2548	AMEX	DSI	Mon, Dec 1, 2014	38.73	38.73	38.22	38.25
2547	AMEX	DSI	Fri, Nov 28, 2014	38.55	38.68	38.53	38.53
2546	AMEX	DSI	Wed, Nov 26, 2014	38.49	38.53	38.41	38.53
2545	AMEX	DSI	Tue, Nov 25, 2014	38.49	38.49	38.31	38.42
2544	AMEX	DSI	Mon, Nov 24, 2014	38.38	38.38	38.32	38.34
2543	AMEX	DSI	Fri, Nov 21, 2014	38.55	38.55	38.19	38.28
2542	AMEX	DSI	Thu, Nov 20, 2014	37.91	38.10	37.85	38.10
2541	AMEX	DSI	Wed, Nov 19, 2014	38.10	38.10	37.88	38.01
2540	AMEX	DSI	Tue, Nov 18, 2014	37.90	38.16	37.90	38.09
2539	AMEX	DSI	Mon, Nov 17, 2014	37.89	37.89	37.81	37.87
2538	AMEX	DSI	Fri, Nov 14, 2014	37.95	37.95	37.80	37.88
2537	AMEX	DSI	Thu, Nov 13, 2014	38.00	38.00	37.94	37.94
2536	AMEX	DSI	Wed, Nov 12, 2014	37.89	37.95	37.68	37.92
2535	AMEX	DSI	Tue, Nov 11, 2014	38.05	38.05	37.87	37.90
2534	AMEX	DSI	Mon, Nov 10, 2014	37.74	37.90	37.73	37.87
2533	AMEX	DSI	Fri, Nov 7, 2014	37.87	37.87	37.70	37.73
2532	AMEX	DSI	Thu, Nov 6, 2014	37.67	37.73	37.57	37.71
2531	AMEX	DSI	Wed, Nov 5, 2014	37.78	37.93	37.53	37.63
2530	AMEX	DSI	Tue, Nov 4, 2014	37.49	37.55	37.38	37.48
2529	AMEX	DSI	Mon, Nov 3, 2014	37.64	37.66	37.44	37.53
2528	AMEX	DSI	Fri, Oct 31, 2014	37.67	37.67	37.44	37.52
2527	AMEX	DSI	Thu, Oct 30, 2014	36.87	37.20	36.87	37.12
2526	AMEX	DSI	Wed, Oct 29, 2014	37.05	37.07	36.71	36.88
2525	AMEX	DSI	Tue, Oct 28, 2014	36.65	36.98	36.65	36.89
2524	AMEX	DSI	Mon, Oct 27, 2014	36.56	36.56	36.34	36.46
2523	AMEX	DSI	Fri, Oct 24, 2014	36.26	36.50	36.15	36.47
2522	AMEX	DSI	Thu, Oct 23, 2014	36.02	36.31	36.02	36.13
2521	AMEX	DSI	Wed, Oct 22, 2014	36.07	36.17	35.73	35.73
2520	AMEX	DSI	Tue, Oct 21, 2014	35.50	35.92	35.50	35.90
2519	AMEX	DSI	Mon, Oct 20, 2014	34.95	35.33	34.94	35.33
2518	AMEX	DSI	Fri, Oct 17, 2014	35.14	35.22	34.91	35.04
2517	AMEX	DSI	Thu, Oct 16, 2014	34.45	34.90	34.25	34.71
2516	AMEX	DSI	Wed, Oct 15, 2014	34.57	34.81	33.91	34.73
2515	AMEX	DSI	Tue, Oct 14, 2014	34.92	35.20	34.86	34.88
2514	AMEX	DSI	Mon, Oct 13, 2014	35.30	35.48	34.76	34.77
2513	AMEX	DSI	Fri, Oct 10, 2014	35.88	35.97	35.37	35.41
2512	AMEX	DSI	Thu, Oct 9, 2014	36.46	36.46	35.82	35.87
2511	AMEX	DSI	Wed, Oct 8, 2014	36.01	36.57	35.81	36.57
2510	AMEX	DSI	Tue, Oct 7, 2014	36.22	36.38	35.93	35.93
2509	AMEX	DSI	Mon, Oct 6, 2014	36.78	36.78	36.43	36.57
2508	AMEX	DSI	Fri, Oct 3, 2014	36.33	36.63	36.33	36.62
2507	AMEX	DSI	Thu, Oct 2, 2014	36.23	36.26	35.89	36.18
2506	AMEX	DSI	Wed, Oct 1, 2014	36.70	36.70	36.17	36.23
2505	AMEX	DSI	Tue, Sep 30, 2014	36.82	36.89	36.64	36.69
2504	AMEX	DSI	Mon, Sep 29, 2014	36.64	36.82	36.45	36.64
2503	AMEX	DSI	Fri, Sep 26, 2014	36.73	36.91	36.60	36.86
2502	AMEX	DSI	Thu, Sep 25, 2014	37.13	37.13	36.58	36.64
2501	AMEX	DSI	Wed, Sep 24, 2014	36.78	37.17	36.75	37.14
2500	AMEX	DSI	Tue, Sep 23, 2014	37.18	37.20	36.93	36.93
2499	AMEX	DSI	Mon, Sep 22, 2014	37.39	37.39	37.15	37.25
2498	AMEX	DSI	Fri, Sep 19, 2014	37.64	37.64	37.46	37.55
2497	AMEX	DSI	Thu, Sep 18, 2014	37.50	37.58	37.46	37.58
2496	AMEX	DSI	Wed, Sep 17, 2014	37.45	37.45	37.29	37.38
2495	AMEX	DSI	Tue, Sep 16, 2014	37.02	37.39	37.02	37.36
2494	AMEX	DSI	Mon, Sep 15, 2014	37.18	37.18	36.93	37.02
2493	AMEX	DSI	Fri, Sep 12, 2014	37.38	37.38	37.02	37.14
2492	AMEX	DSI	Thu, Sep 11, 2014	37.23	37.38	37.23	37.33
2491	AMEX	DSI	Wed, Sep 10, 2014	37.35	37.37	37.20	37.36
2490	AMEX	DSI	Tue, Sep 9, 2014	37.59	37.59	37.22	37.27
2489	AMEX	DSI	Mon, Sep 8, 2014	37.63	37.63	37.42	37.53
2488	AMEX	DSI	Fri, Sep 5, 2014	37.52	37.57	37.32	37.57
2487	AMEX	DSI	Thu, Sep 4, 2014	37.66	37.73	37.40	37.48
2486	AMEX	DSI	Wed, Sep 3, 2014	37.67	37.68	37.49	37.51
2485	AMEX	DSI	Tue, Sep 2, 2014	37.54	37.54	37.42	37.46
2484	AMEX	DSI	Fri, Aug 29, 2014	37.39	37.48	37.36	37.46
2483	AMEX	DSI	Thu, Aug 28, 2014	37.23	37.42	37.23	37.38
2482	AMEX	DSI	Wed, Aug 27, 2014	37.49	37.49	37.35	37.37
2481	AMEX	DSI	Tue, Aug 26, 2014	37.42	37.51	37.41	37.42
2480	AMEX	DSI	Mon, Aug 25, 2014	37.32	37.42	37.30	37.39
2479	AMEX	DSI	Fri, Aug 22, 2014	37.22	37.28	37.18	37.18
2478	AMEX	DSI	Thu, Aug 21, 2014	37.13	37.26	37.13	37.22
2477	AMEX	DSI	Wed, Aug 20, 2014	37.07	37.17	37.00	37.14
2476	AMEX	DSI	Tue, Aug 19, 2014	36.93	37.08	36.93	37.06
2475	AMEX	DSI	Mon, Aug 18, 2014	36.78	36.90	36.78	36.88
2474	AMEX	DSI	Fri, Aug 15, 2014	36.74	36.74	36.43	36.52
2473	AMEX	DSI	Thu, Aug 14, 2014	36.44	36.57	36.44	36.57
2472	AMEX	DSI	Wed, Aug 13, 2014	36.38	36.44	36.28	36.44
2471	AMEX	DSI	Tue, Aug 12, 2014	36.27	36.27	36.08	36.13
2470	AMEX	DSI	Mon, Aug 11, 2014	36.30	36.39	36.24	36.24
2469	AMEX	DSI	Fri, Aug 8, 2014	35.86	36.15	35.75	36.15
2468	AMEX	DSI	Thu, Aug 7, 2014	36.14	36.14	35.65	35.74
2467	AMEX	DSI	Wed, Aug 6, 2014	35.85	36.09	35.77	35.99
2466	AMEX	DSI	Tue, Aug 5, 2014	36.21	36.23	35.86	35.99
2465	AMEX	DSI	Mon, Aug 4, 2014	36.10	36.34	35.99	36.34
2464	AMEX	DSI	Fri, Aug 1, 2014	36.15	36.20	35.85	36.04
2463	AMEX	DSI	Thu, Jul 31, 2014	36.73	36.73	36.14	36.18
2462	AMEX	DSI	Wed, Jul 30, 2014	36.95	37.01	36.75	36.91
2461	AMEX	DSI	Tue, Jul 29, 2014	37.13	37.13	36.87	36.87
2460	AMEX	DSI	Mon, Jul 28, 2014	36.94	37.02	36.83	36.99
2459	AMEX	DSI	Fri, Jul 25, 2014	37.14	37.14	36.94	36.97
2458	AMEX	DSI	Thu, Jul 24, 2014	37.17	37.17	37.10	37.16
2457	AMEX	DSI	Wed, Jul 23, 2014	37.12	37.13	37.05	37.13
2456	AMEX	DSI	Tue, Jul 22, 2014	37.02	37.14	37.02	37.08
2455	AMEX	DSI	Mon, Jul 21, 2014	36.90	36.93	36.76	36.88
2454	AMEX	DSI	Fri, Jul 18, 2014	36.72	37.00	36.70	36.99
2453	AMEX	DSI	Thu, Jul 17, 2014	36.91	36.93	36.55	36.55
2452	AMEX	DSI	Wed, Jul 16, 2014	37.02	37.04	36.88	36.95
2451	AMEX	DSI	Tue, Jul 15, 2014	36.97	36.97	36.71	36.78
2450	AMEX	DSI	Mon, Jul 14, 2014	36.92	36.92	36.86	36.86
2449	AMEX	DSI	Fri, Jul 11, 2014	36.64	36.74	36.62	36.73
2448	AMEX	DSI	Thu, Jul 10, 2014	36.41	36.76	36.41	36.73
2447	AMEX	DSI	Wed, Jul 9, 2014	36.79	36.86	36.73	36.85
2446	AMEX	DSI	Tue, Jul 8, 2014	36.91	36.91	36.60	36.67
2445	AMEX	DSI	Mon, Jul 7, 2014	36.94	36.96	36.85	36.89
2444	AMEX	DSI	Thu, Jul 3, 2014	36.91	37.10	36.91	37.09
2443	AMEX	DSI	Wed, Jul 2, 2014	36.94	36.94	36.84	36.87
2442	AMEX	DSI	Tue, Jul 1, 2014	36.72	36.93	36.69	36.82
2441	AMEX	DSI	Mon, Jun 30, 2014	36.61	36.61	36.55	36.56
2440	AMEX	DSI	Fri, Jun 27, 2014	36.45	36.60	36.42	36.60
2439	AMEX	DSI	Thu, Jun 26, 2014	36.38	36.46	36.28	36.43
2438	AMEX	DSI	Wed, Jun 25, 2014	36.33	36.54	36.33	36.54
2437	AMEX	DSI	Tue, Jun 24, 2014	36.55	36.67	36.28	36.33
2436	AMEX	DSI	Mon, Jun 23, 2014	36.70	36.70	36.55	36.64
2435	AMEX	DSI	Fri, Jun 20, 2014	36.63	36.66	36.58	36.66
2434	AMEX	DSI	Thu, Jun 19, 2014	36.62	36.62	36.49	36.58
2433	AMEX	DSI	Wed, Jun 18, 2014	36.34	36.57	36.24	36.57
2432	AMEX	DSI	Tue, Jun 17, 2014	36.13	36.27	36.09	36.25
2431	AMEX	DSI	Mon, Jun 16, 2014	36.15	36.20	36.01	36.10
2430	AMEX	DSI	Fri, Jun 13, 2014	36.09	36.20	36.08	36.15
2429	AMEX	DSI	Thu, Jun 12, 2014	36.33	36.33	35.99	36.05
2428	AMEX	DSI	Wed, Jun 11, 2014	36.34	36.34	36.20	36.29
2427	AMEX	DSI	Tue, Jun 10, 2014	36.47	36.47	36.33	36.39
2426	AMEX	DSI	Mon, Jun 9, 2014	36.49	36.53	36.40	36.43
2425	AMEX	DSI	Fri, Jun 6, 2014	36.35	36.43	36.31	36.43
2424	AMEX	DSI	Thu, Jun 5, 2014	36.13	36.27	36.02	36.22
2423	AMEX	DSI	Wed, Jun 4, 2014	35.95	36.05	35.88	36.02
2422	AMEX	DSI	Tue, Jun 3, 2014	36.00	36.00	35.88	35.96
2421	AMEX	DSI	Mon, Jun 2, 2014	36.10	36.10	35.88	35.99
2420	AMEX	DSI	Fri, May 30, 2014	35.92	35.99	35.87	35.99
2419	AMEX	DSI	Thu, May 29, 2014	35.87	35.94	35.76	35.94
2418	AMEX	DSI	Wed, May 28, 2014	35.74	35.82	35.71	35.78
2417	AMEX	DSI	Tue, May 27, 2014	35.75	35.79	35.71	35.79
2416	AMEX	DSI	Fri, May 23, 2014	35.44	35.58	35.44	35.58
2415	AMEX	DSI	Thu, May 22, 2014	35.32	35.50	35.31	35.44
2414	AMEX	DSI	Wed, May 21, 2014	35.24	35.33	35.16	35.32
2413	AMEX	DSI	Tue, May 20, 2014	35.35	35.35	34.98	35.10
2412	AMEX	DSI	Mon, May 19, 2014	35.02	35.34	35.02	35.34
2411	AMEX	DSI	Fri, May 16, 2014	35.13	35.13	34.94	35.13
2410	AMEX	DSI	Thu, May 15, 2014	35.33	35.33	34.84	35.00
2409	AMEX	DSI	Wed, May 14, 2014	35.35	35.41	35.27	35.31
2408	AMEX	DSI	Tue, May 13, 2014	35.58	35.59	35.43	35.48
2407	AMEX	DSI	Mon, May 12, 2014	35.25	35.50	35.25	35.47
2406	AMEX	DSI	Fri, May 9, 2014	34.95	35.12	34.83	35.12
2405	AMEX	DSI	Thu, May 8, 2014	34.95	35.23	34.88	34.96
2404	AMEX	DSI	Wed, May 7, 2014	34.94	35.01	34.81	35.01
2403	AMEX	DSI	Tue, May 6, 2014	35.06	35.06	34.88	34.90
2402	AMEX	DSI	Mon, May 5, 2014	35.02	35.15	34.91	35.12
2401	AMEX	DSI	Fri, May 2, 2014	35.22	35.28	35.06	35.06
2400	AMEX	DSI	Thu, May 1, 2014	35.09	35.21	35.00	35.12
2399	AMEX	DSI	Wed, Apr 30, 2014	34.91	35.08	34.88	35.08
2398	AMEX	DSI	Tue, Apr 29, 2014	34.91	34.96	34.83	34.94
2397	AMEX	DSI	Mon, Apr 28, 2014	34.74	34.87	34.38	34.74
2396	AMEX	DSI	Fri, Apr 25, 2014	35.01	35.01	34.61	34.69
2395	AMEX	DSI	Thu, Apr 24, 2014	35.21	35.21	34.88	34.95
2394	AMEX	DSI	Wed, Apr 23, 2014	35.25	35.25	35.03	35.07
2393	AMEX	DSI	Tue, Apr 22, 2014	35.05	35.24	35.00	35.18
2392	AMEX	DSI	Mon, Apr 21, 2014	34.90	35.03	34.87	34.98
2391	AMEX	DSI	Thu, Apr 17, 2014	34.92	34.96	34.72	34.93
2390	AMEX	DSI	Wed, Apr 16, 2014	34.85	34.93	34.64	34.93
2389	AMEX	DSI	Tue, Apr 15, 2014	34.39	34.54	34.06	34.47
2388	AMEX	DSI	Mon, Apr 14, 2014	34.35	34.44	34.12	34.30
2387	AMEX	DSI	Fri, Apr 11, 2014	34.28	34.36	34.08	34.11
2386	AMEX	DSI	Thu, Apr 10, 2014	35.25	35.25	34.43	34.54
2385	AMEX	DSI	Wed, Apr 9, 2014	34.87	35.16	34.83	35.16
2384	AMEX	DSI	Tue, Apr 8, 2014	34.69	34.82	34.47	34.80
2383	AMEX	DSI	Mon, Apr 7, 2014	34.81	34.90	34.54	34.58
2382	AMEX	DSI	Fri, Apr 4, 2014	35.45	35.55	34.88	34.98
2381	AMEX	DSI	Thu, Apr 3, 2014	35.63	35.63	35.35	35.43
2380	AMEX	DSI	Wed, Apr 2, 2014	35.50	35.54	35.40	35.52
2379	AMEX	DSI	Tue, Apr 1, 2014	35.30	35.40	35.22	35.40
2378	AMEX	DSI	Mon, Mar 31, 2014	35.04	35.16	34.96	35.12
2377	AMEX	DSI	Fri, Mar 28, 2014	34.72	34.95	34.68	34.77
2376	AMEX	DSI	Thu, Mar 27, 2014	34.66	34.78	34.54	34.58
2375	AMEX	DSI	Wed, Mar 26, 2014	35.14	35.15	34.71	34.77
2374	AMEX	DSI	Tue, Mar 25, 2014	34.85	35.00	34.80	34.94
2373	AMEX	DSI	Mon, Mar 24, 2014	35.26	35.26	34.73	34.87
2372	AMEX	DSI	Fri, Mar 21, 2014	35.44	35.44	35.06	35.06
2371	AMEX	DSI	Thu, Mar 20, 2014	35.11	35.34	35.04	35.29
2370	AMEX	DSI	Wed, Mar 19, 2014	35.35	35.37	34.99	35.15
2369	AMEX	DSI	Tue, Mar 18, 2014	35.17	35.39	35.17	35.38
2368	AMEX	DSI	Mon, Mar 17, 2014	34.96	35.20	34.96	35.11
2367	AMEX	DSI	Fri, Mar 14, 2014	34.82	34.92	34.73	34.73
2366	AMEX	DSI	Thu, Mar 13, 2014	35.33	35.33	34.81	34.86
2365	AMEX	DSI	Wed, Mar 12, 2014	35.12	35.28	35.12	35.28
2364	AMEX	DSI	Tue, Mar 11, 2014	35.39	35.50	35.24	35.28
2363	AMEX	DSI	Mon, Mar 10, 2014	35.41	35.41	35.24	35.40
2362	AMEX	DSI	Fri, Mar 7, 2014	35.61	35.61	35.34	35.42
2361	AMEX	DSI	Thu, Mar 6, 2014	35.47	35.53	35.40	35.47
2360	AMEX	DSI	Wed, Mar 5, 2014	35.40	35.42	35.33	35.33
2359	AMEX	DSI	Tue, Mar 4, 2014	35.15	35.41	35.15	35.39
2358	AMEX	DSI	Mon, Mar 3, 2014	34.89	34.89	34.66	34.78
2357	AMEX	DSI	Fri, Feb 28, 2014	35.08	35.31	35.02	35.09
2356	AMEX	DSI	Thu, Feb 27, 2014	34.89	35.05	34.85	35.03
2355	AMEX	DSI	Wed, Feb 26, 2014	34.97	35.06	34.84	34.93
2354	AMEX	DSI	Tue, Feb 25, 2014	34.98	34.99	34.84	34.85
2353	AMEX	DSI	Mon, Feb 24, 2014	34.80	35.15	34.80	34.93
2352	AMEX	DSI	Fri, Feb 21, 2014	34.79	34.87	34.74	34.74
2351	AMEX	DSI	Thu, Feb 20, 2014	34.55	34.74	34.45	34.70
2350	AMEX	DSI	Wed, Feb 19, 2014	34.62	34.79	34.45	34.45
2349	AMEX	DSI	Tue, Feb 18, 2014	34.58	34.74	34.58	34.68
2348	AMEX	DSI	Fri, Feb 14, 2014	34.39	34.64	34.39	34.62
2347	AMEX	DSI	Thu, Feb 13, 2014	34.03	34.45	34.03	34.44
2346	AMEX	DSI	Wed, Feb 12, 2014	34.38	34.39	34.21	34.25
2345	AMEX	DSI	Tue, Feb 11, 2014	33.95	34.29	33.95	34.24
2344	AMEX	DSI	Mon, Feb 10, 2014	33.82	33.87	33.74	33.85
2343	AMEX	DSI	Fri, Feb 7, 2014	33.62	33.77	33.62	33.77
2342	AMEX	DSI	Thu, Feb 6, 2014	33.05	33.34	33.05	33.31
2341	AMEX	DSI	Wed, Feb 5, 2014	32.88	33.04	32.65	32.95
2340	AMEX	DSI	Tue, Feb 4, 2014	32.87	33.03	32.77	33.03
2339	AMEX	DSI	Mon, Feb 3, 2014	33.48	33.48	32.68	32.68
2338	AMEX	DSI	Fri, Jan 31, 2014	33.24	33.65	33.19	33.51
2337	AMEX	DSI	Thu, Jan 30, 2014	33.55	33.74	33.49	33.65
2336	AMEX	DSI	Wed, Jan 29, 2014	33.39	33.50	33.21	33.29
2335	AMEX	DSI	Tue, Jan 28, 2014	33.37	33.64	33.37	33.59
2334	AMEX	DSI	Mon, Jan 27, 2014	33.60	33.60	33.25	33.39
2333	AMEX	DSI	Fri, Jan 24, 2014	34.12	34.12	33.61	33.61
2332	AMEX	DSI	Thu, Jan 23, 2014	34.36	34.36	34.19	34.28
2331	AMEX	DSI	Wed, Jan 22, 2014	34.53	34.62	34.48	34.58
2330	AMEX	DSI	Tue, Jan 21, 2014	34.62	34.62	34.34	34.53
2329	AMEX	DSI	Fri, Jan 17, 2014	34.51	34.53	34.34	34.34
2328	AMEX	DSI	Thu, Jan 16, 2014	34.50	34.55	34.42	34.55
2327	AMEX	DSI	Wed, Jan 15, 2014	34.47	34.59	34.47	34.54
2326	AMEX	DSI	Tue, Jan 14, 2014	34.16	34.45	34.15	34.43
2325	AMEX	DSI	Mon, Jan 13, 2014	34.42	34.50	34.00	34.00
2324	AMEX	DSI	Fri, Jan 10, 2014	34.40	34.44	34.26	34.44
2323	AMEX	DSI	Thu, Jan 9, 2014	34.43	34.50	34.23	34.34
2322	AMEX	DSI	Wed, Jan 8, 2014	34.30	34.38	34.24	34.33
2321	AMEX	DSI	Tue, Jan 7, 2014	34.25	34.40	34.19	34.37
2320	AMEX	DSI	Mon, Jan 6, 2014	34.34	34.34	34.07	34.13
2319	AMEX	DSI	Fri, Jan 3, 2014	34.22	34.32	34.18	34.27
2318	AMEX	DSI	Thu, Jan 2, 2014	34.50	34.50	34.15	34.19
2317	AMEX	DSI	Tue, Dec 31, 2013	34.48	34.58	34.48	34.55
2316	AMEX	DSI	Mon, Dec 30, 2013	34.40	34.46	34.38	34.42
2315	AMEX	DSI	Fri, Dec 27, 2013	34.46	34.46	34.35	34.39
2314	AMEX	DSI	Thu, Dec 26, 2013	34.32	34.40	34.32	34.38
2313	AMEX	DSI	Tue, Dec 24, 2013	34.21	34.26	34.17	34.26
2312	AMEX	DSI	Mon, Dec 23, 2013	34.10	34.16	34.10	34.14
2311	AMEX	DSI	Fri, Dec 20, 2013	33.94	34.18	33.90	34.12
2310	AMEX	DSI	Thu, Dec 19, 2013	33.83	33.89	33.75	33.88
2309	AMEX	DSI	Wed, Dec 18, 2013	33.44	33.92	33.25	33.92
2308	AMEX	DSI	Tue, Dec 17, 2013	33.40	33.43	33.26	33.36
2307	AMEX	DSI	Mon, Dec 16, 2013	33.35	33.46	33.34	33.44
2306	AMEX	DSI	Fri, Dec 13, 2013	33.29	33.30	33.12	33.19
2305	AMEX	DSI	Thu, Dec 12, 2013	33.25	33.27	33.09	33.27
2304	AMEX	DSI	Wed, Dec 11, 2013	33.70	33.70	33.24	33.30
2303	AMEX	DSI	Tue, Dec 10, 2013	33.73	33.81	33.67	33.69
2302	AMEX	DSI	Mon, Dec 9, 2013	33.91	33.91	33.76	33.79
2301	AMEX	DSI	Fri, Dec 6, 2013	33.61	33.79	33.61	33.77
2300	AMEX	DSI	Thu, Dec 5, 2013	33.40	33.45	33.34	33.34
2299	AMEX	DSI	Wed, Dec 4, 2013	33.41	33.58	33.23	33.47
2298	AMEX	DSI	Tue, Dec 3, 2013	33.61	33.63	33.43	33.51
2297	AMEX	DSI	Mon, Dec 2, 2013	33.76	33.80	33.61	33.61
2296	AMEX	DSI	Fri, Nov 29, 2013	33.80	33.87	33.80	33.81
2295	AMEX	DSI	Wed, Nov 27, 2013	33.75	33.78	33.68	33.77
2294	AMEX	DSI	Tue, Nov 26, 2013	33.67	33.75	33.64	33.64
2293	AMEX	DSI	Mon, Nov 25, 2013	33.67	33.74	33.64	33.64
2292	AMEX	DSI	Fri, Nov 22, 2013	33.52	33.67	33.52	33.67
2291	AMEX	DSI	Thu, Nov 21, 2013	33.34	33.53	33.34	33.53
2290	AMEX	DSI	Wed, Nov 20, 2013	33.38	33.43	33.14	33.24
2289	AMEX	DSI	Tue, Nov 19, 2013	33.36	33.40	33.24	33.24
2288	AMEX	DSI	Mon, Nov 18, 2013	33.48	33.57	33.34	33.34
2287	AMEX	DSI	Fri, Nov 15, 2013	33.42	33.55	33.41	33.55
2286	AMEX	DSI	Thu, Nov 14, 2013	33.25	33.43	33.25	33.43
2285	AMEX	DSI	Wed, Nov 13, 2013	32.86	33.21	32.86	33.20
2284	AMEX	DSI	Tue, Nov 12, 2013	33.01	33.06	32.93	33.06
2283	AMEX	DSI	Mon, Nov 11, 2013	33.08	33.09	33.03	33.04
2282	AMEX	DSI	Fri, Nov 8, 2013	32.73	33.02	32.67	33.02
2281	AMEX	DSI	Thu, Nov 7, 2013	33.22	33.22	32.61	32.61
2280	AMEX	DSI	Wed, Nov 6, 2013	33.20	33.20	33.01	33.13
2279	AMEX	DSI	Tue, Nov 5, 2013	33.06	33.08	32.91	33.05
2278	AMEX	DSI	Mon, Nov 4, 2013	33.17	33.17	33.02	33.10
2277	AMEX	DSI	Fri, Nov 1, 2013	33.05	33.10	32.88	33.04
2276	AMEX	DSI	Thu, Oct 31, 2013	33.05	33.07	32.91	32.98
2275	AMEX	DSI	Wed, Oct 30, 2013	33.15	33.16	33.00	33.05
2274	AMEX	DSI	Tue, Oct 29, 2013	33.07	33.22	33.07	33.22
2273	AMEX	DSI	Mon, Oct 28, 2013	32.95	33.06	32.91	32.99
2272	AMEX	DSI	Fri, Oct 25, 2013	32.89	32.89	32.77	32.85
2271	AMEX	DSI	Thu, Oct 24, 2013	32.72	32.85	32.72	32.82
2270	AMEX	DSI	Wed, Oct 23, 2013	32.79	32.79	32.63	32.72
2269	AMEX	DSI	Tue, Oct 22, 2013	32.75	32.90	32.75	32.81
2268	AMEX	DSI	Mon, Oct 21, 2013	32.74	32.76	32.57	32.61
2267	AMEX	DSI	Fri, Oct 18, 2013	32.58	32.67	32.50	32.67
2266	AMEX	DSI	Thu, Oct 17, 2013	32.04	32.42	32.04	32.40
2265	AMEX	DSI	Wed, Oct 16, 2013	31.97	32.21	31.97	32.16
2264	AMEX	DSI	Tue, Oct 15, 2013	31.90	32.01	31.81	31.81
2263	AMEX	DSI	Mon, Oct 14, 2013	31.67	31.97	31.67	31.97
2262	AMEX	DSI	Fri, Oct 11, 2013	31.61	31.85	31.61	31.83
2261	AMEX	DSI	Thu, Oct 10, 2013	31.56	31.63	31.31	31.60
2260	AMEX	DSI	Wed, Oct 9, 2013	30.97	31.02	30.84	30.96
2259	AMEX	DSI	Tue, Oct 8, 2013	31.36	31.36	30.96	30.96
2258	AMEX	DSI	Mon, Oct 7, 2013	31.37	31.51	31.37	31.43
2257	AMEX	DSI	Fri, Oct 4, 2013	31.51	31.68	31.42	31.68
2256	AMEX	DSI	Thu, Oct 3, 2013	31.65	31.65	31.31	31.41
2255	AMEX	DSI	Wed, Oct 2, 2013	31.60	31.68	31.47	31.65
2254	AMEX	DSI	Tue, Oct 1, 2013	31.57	31.82	31.57	31.71
2253	AMEX	DSI	Mon, Sep 30, 2013	31.40	31.59	31.40	31.49
2252	AMEX	DSI	Fri, Sep 27, 2013	31.64	31.69	31.59	31.67
2251	AMEX	DSI	Thu, Sep 26, 2013	31.75	31.88	31.72	31.78
2250	AMEX	DSI	Wed, Sep 25, 2013	31.74	31.83	31.69	31.70
2249	AMEX	DSI	Tue, Sep 24, 2013	31.73	31.93	31.71	31.75
2248	AMEX	DSI	Mon, Sep 23, 2013	32.09	32.09	31.87	31.93
2247	AMEX	DSI	Fri, Sep 20, 2013	32.38	32.38	32.11	32.13
2246	AMEX	DSI	Thu, Sep 19, 2013	32.38	32.42	32.28	32.30
2245	AMEX	DSI	Wed, Sep 18, 2013	31.93	32.41	31.89	32.35
2244	AMEX	DSI	Tue, Sep 17, 2013	31.93	31.98	31.93	31.97
2243	AMEX	DSI	Mon, Sep 16, 2013	32.00	32.04	31.89	31.89
2242	AMEX	DSI	Fri, Sep 13, 2013	31.66	31.71	31.63	31.67
2241	AMEX	DSI	Thu, Sep 12, 2013	31.73	31.75	31.60	31.61
2240	AMEX	DSI	Wed, Sep 11, 2013	31.57	31.65	31.49	31.63
2239	AMEX	DSI	Tue, Sep 10, 2013	31.45	31.53	31.45	31.51
2238	AMEX	DSI	Mon, Sep 9, 2013	31.05	31.34	31.05	31.32
2237	AMEX	DSI	Fri, Sep 6, 2013	31.15	31.17	30.83	31.05
2236	AMEX	DSI	Thu, Sep 5, 2013	31.02	31.08	31.00	31.00
2235	AMEX	DSI	Wed, Sep 4, 2013	30.98	31.00	30.94	30.94
2234	AMEX	DSI	Tue, Sep 3, 2013	30.83	30.93	30.55	30.70
2233	AMEX	DSI	Fri, Aug 30, 2013	30.64	30.64	30.46	30.57
2232	AMEX	DSI	Thu, Aug 29, 2013	30.49	30.79	30.49	30.67
2231	AMEX	DSI	Wed, Aug 28, 2013	30.51	30.65	30.47	30.57
2230	AMEX	DSI	Tue, Aug 27, 2013	30.70	30.78	30.50	30.52
2229	AMEX	DSI	Mon, Aug 26, 2013	31.16	31.22	31.05	31.05
2228	AMEX	DSI	Fri, Aug 23, 2013	31.04	31.14	30.99	31.12
2227	AMEX	DSI	Thu, Aug 22, 2013	30.78	30.98	30.75	30.97
2226	AMEX	DSI	Wed, Aug 21, 2013	30.82	30.84	30.73	30.73
2225	AMEX	DSI	Tue, Aug 20, 2013	30.78	30.99	30.75	30.91
2224	AMEX	DSI	Mon, Aug 19, 2013	30.86	30.94	30.76	30.76
2223	AMEX	DSI	Fri, Aug 16, 2013	30.87	30.98	30.81	30.88
2222	AMEX	DSI	Thu, Aug 15, 2013	31.25	31.25	30.93	30.96
2221	AMEX	DSI	Wed, Aug 14, 2013	31.60	31.60	31.46	31.47
2220	AMEX	DSI	Tue, Aug 13, 2013	31.66	31.73	31.50	31.68
2219	AMEX	DSI	Mon, Aug 12, 2013	31.53	31.67	31.52	31.66
2218	AMEX	DSI	Fri, Aug 9, 2013	31.71	32.08	31.60	31.67
2217	AMEX	DSI	Thu, Aug 8, 2013	31.81	31.81	31.61	31.78
2216	AMEX	DSI	Wed, Aug 7, 2013	31.63	31.63	31.51	31.62
2215	AMEX	DSI	Tue, Aug 6, 2013	32.06	32.06	31.66	31.73
2214	AMEX	DSI	Mon, Aug 5, 2013	31.85	31.91	31.82	31.87
2213	AMEX	DSI	Fri, Aug 2, 2013	31.85	31.90	31.77	31.90
2212	AMEX	DSI	Thu, Aug 1, 2013	31.80	31.89	31.78	31.89
2211	AMEX	DSI	Wed, Jul 31, 2013	31.57	31.69	31.47	31.47
2210	AMEX	DSI	Tue, Jul 30, 2013	31.53	31.57	31.45	31.51
2209	AMEX	DSI	Mon, Jul 29, 2013	31.52	31.55	31.40	31.47
2208	AMEX	DSI	Fri, Jul 26, 2013	31.42	31.54	31.32	31.54
2207	AMEX	DSI	Thu, Jul 25, 2013	31.41	31.56	31.36	31.52
2206	AMEX	DSI	Wed, Jul 24, 2013	31.62	31.62	31.39	31.42
2205	AMEX	DSI	Tue, Jul 23, 2013	31.68	31.68	31.52	31.52
2204	AMEX	DSI	Mon, Jul 22, 2013	31.50	31.62	31.50	31.60
2203	AMEX	DSI	Fri, Jul 19, 2013	31.46	31.56	31.41	31.56
2202	AMEX	DSI	Thu, Jul 18, 2013	31.57	31.73	31.57	31.61
2201	AMEX	DSI	Wed, Jul 17, 2013	31.56	31.60	31.52	31.54
2200	AMEX	DSI	Tue, Jul 16, 2013	31.68	31.68	31.43	31.49
2199	AMEX	DSI	Mon, Jul 15, 2013	31.59	31.65	31.54	31.62
2198	AMEX	DSI	Fri, Jul 12, 2013	31.42	31.55	31.42	31.53
2197	AMEX	DSI	Thu, Jul 11, 2013	31.37	31.50	31.35	31.48
2196	AMEX	DSI	Wed, Jul 10, 2013	31.00	31.10	30.92	31.04
2195	AMEX	DSI	Tue, Jul 9, 2013	30.90	31.02	30.85	31.00
2194	AMEX	DSI	Mon, Jul 8, 2013	30.77	30.86	30.73	30.75
2193	AMEX	DSI	Fri, Jul 5, 2013	30.52	30.62	30.34	30.62
2192	AMEX	DSI	Wed, Jul 3, 2013	30.24	30.40	30.17	30.34
2191	AMEX	DSI	Tue, Jul 2, 2013	30.29	30.48	30.25	30.30
2190	AMEX	DSI	Mon, Jul 1, 2013	30.36	30.57	30.35	30.35
2189	AMEX	DSI	Fri, Jun 28, 2013	30.26	30.38	30.14	30.18
2188	AMEX	DSI	Thu, Jun 27, 2013	30.32	30.39	30.29	30.37
2187	AMEX	DSI	Wed, Jun 26, 2013	30.02	30.17	30.00	30.16
2186	AMEX	DSI	Tue, Jun 25, 2013	29.81	29.94	29.76	29.91
2185	AMEX	DSI	Mon, Jun 24, 2013	29.61	29.83	29.37	29.74
2184	AMEX	DSI	Fri, Jun 21, 2013	30.02	30.02	29.66	29.90
2183	AMEX	DSI	Thu, Jun 20, 2013	30.32	30.32	29.77	29.80
2182	AMEX	DSI	Wed, Jun 19, 2013	30.97	31.00	30.62	30.62
2181	AMEX	DSI	Tue, Jun 18, 2013	30.82	31.05	30.82	30.97
2180	AMEX	DSI	Mon, Jun 17, 2013	30.74	30.93	30.59	30.75
2179	AMEX	DSI	Fri, Jun 14, 2013	30.68	30.74	30.48	30.54
2178	AMEX	DSI	Thu, Jun 13, 2013	30.24	30.69	30.15	30.68
2177	AMEX	DSI	Wed, Jun 12, 2013	30.69	30.72	30.25	30.26
2176	AMEX	DSI	Tue, Jun 11, 2013	30.60	30.66	30.45	30.50
2175	AMEX	DSI	Mon, Jun 10, 2013	30.90	30.90	30.71	30.77
2174	AMEX	DSI	Fri, Jun 7, 2013	30.61	30.81	30.56	30.81
2173	AMEX	DSI	Thu, Jun 6, 2013	30.27	30.34	30.00	30.34
2172	AMEX	DSI	Wed, Jun 5, 2013	30.33	30.33	30.14	30.20
2171	AMEX	DSI	Tue, Jun 4, 2013	30.73	30.87	30.56	30.62
2170	AMEX	DSI	Mon, Jun 3, 2013	30.68	30.73	30.47	30.73
2169	AMEX	DSI	Fri, May 31, 2013	30.89	31.02	30.61	30.61
2168	AMEX	DSI	Thu, May 30, 2013	30.93	31.09	30.92	30.98
2167	AMEX	DSI	Wed, May 29, 2013	30.97	30.98	30.75	30.89
2166	AMEX	DSI	Tue, May 28, 2013	31.14	31.39	31.11	31.16
2165	AMEX	DSI	Fri, May 24, 2013	30.69	30.87	30.69	30.84
2164	AMEX	DSI	Thu, May 23, 2013	30.67	30.95	30.67	30.91
2163	AMEX	DSI	Wed, May 22, 2013	31.25	31.54	30.92	30.99
2162	AMEX	DSI	Tue, May 21, 2013	31.23	31.32	31.15	31.28
2161	AMEX	DSI	Mon, May 20, 2013	31.20	31.28	31.14	31.17
2160	AMEX	DSI	Fri, May 17, 2013	31.00	31.22	31.00	31.21
2159	AMEX	DSI	Thu, May 16, 2013	31.06	31.09	31.00	31.00
2158	AMEX	DSI	Wed, May 15, 2013	30.81	31.06	30.79	31.03
2157	AMEX	DSI	Tue, May 14, 2013	30.48	30.76	30.48	30.76
2156	AMEX	DSI	Mon, May 13, 2013	30.42	30.50	30.36	30.45
2155	AMEX	DSI	Fri, May 10, 2013	30.32	30.41	30.32	30.40
2154	AMEX	DSI	Thu, May 9, 2013	30.29	30.39	30.28	30.33
2153	AMEX	DSI	Wed, May 8, 2013	30.20	30.29	30.18	30.29
2152	AMEX	DSI	Tue, May 7, 2013	30.17	30.21	30.11	30.20
2151	AMEX	DSI	Mon, May 6, 2013	30.08	30.13	30.07	30.12
2150	AMEX	DSI	Fri, May 3, 2013	29.95	30.11	29.95	30.07
2149	AMEX	DSI	Thu, May 2, 2013	29.48	29.75	29.48	29.74
2148	AMEX	DSI	Wed, May 1, 2013	29.57	29.59	29.43	29.44
2147	AMEX	DSI	Tue, Apr 30, 2013	29.65	29.68	29.54	29.64
2146	AMEX	DSI	Mon, Apr 29, 2013	29.45	29.68	29.45	29.67
2145	AMEX	DSI	Fri, Apr 26, 2013	29.53	29.53	29.36	29.46
2144	AMEX	DSI	Thu, Apr 25, 2013	29.49	29.60	29.47	29.48
2143	AMEX	DSI	Wed, Apr 24, 2013	29.45	29.47	29.40	29.43
2142	AMEX	DSI	Tue, Apr 23, 2013	29.26	29.46	29.21	29.42
2141	AMEX	DSI	Mon, Apr 22, 2013	29.04	29.16	28.91	29.16
2140	AMEX	DSI	Fri, Apr 19, 2013	28.81	29.01	28.81	29.01
2139	AMEX	DSI	Thu, Apr 18, 2013	28.97	28.97	28.70	28.72
2138	AMEX	DSI	Wed, Apr 17, 2013	29.04	29.04	28.74	28.86
2137	AMEX	DSI	Tue, Apr 16, 2013	29.00	29.14	29.00	29.10
2136	AMEX	DSI	Mon, Apr 15, 2013	29.31	29.32	28.89	28.92
2135	AMEX	DSI	Fri, Apr 12, 2013	29.40	29.43	29.32	29.42
2134	AMEX	DSI	Thu, Apr 11, 2013	29.40	29.53	29.40	29.46
2133	AMEX	DSI	Wed, Apr 10, 2013	29.14	29.41	29.14	29.41
2132	AMEX	DSI	Tue, Apr 9, 2013	28.95	29.14	28.92	29.07
2131	AMEX	DSI	Mon, Apr 8, 2013	28.75	28.93	28.69	28.91
2130	AMEX	DSI	Fri, Apr 5, 2013	28.61	28.69	28.54	28.69
2129	AMEX	DSI	Thu, Apr 4, 2013	28.91	28.92	28.82	28.89
2128	AMEX	DSI	Wed, Apr 3, 2013	29.01	29.01	28.79	28.86
2127	AMEX	DSI	Tue, Apr 2, 2013	29.04	29.17	29.03	29.17
2126	AMEX	DSI	Mon, Apr 1, 2013	29.10	29.13	28.90	28.91
2125	AMEX	DSI	Thu, Mar 28, 2013	28.94	29.12	28.93	29.08
2124	AMEX	DSI	Wed, Mar 27, 2013	28.78	28.92	28.74	28.92
2123	AMEX	DSI	Tue, Mar 26, 2013	28.83	28.93	28.82	28.93
2122	AMEX	DSI	Mon, Mar 25, 2013	28.90	28.90	28.61	28.71
2121	AMEX	DSI	Fri, Mar 22, 2013	28.87	28.90	28.85	28.85
2120	AMEX	DSI	Thu, Mar 21, 2013	28.75	28.83	28.70	28.70
2119	AMEX	DSI	Wed, Mar 20, 2013	28.86	28.94	28.83	28.94
2118	AMEX	DSI	Tue, Mar 19, 2013	28.78	28.81	28.51	28.63
2117	AMEX	DSI	Mon, Mar 18, 2013	28.64	28.82	28.60	28.69
2116	AMEX	DSI	Fri, Mar 15, 2013	28.89	28.93	28.82	28.87
2115	AMEX	DSI	Thu, Mar 14, 2013	28.93	28.97	28.90	28.97
2114	AMEX	DSI	Wed, Mar 13, 2013	28.81	28.85	28.73	28.82
2113	AMEX	DSI	Tue, Mar 12, 2013	28.79	28.81	28.70	28.79
2112	AMEX	DSI	Mon, Mar 11, 2013	28.70	28.79	28.69	28.78
2111	AMEX	DSI	Fri, Mar 8, 2013	28.70	28.70	28.62	28.69
2110	AMEX	DSI	Thu, Mar 7, 2013	28.61	28.63	28.59	28.61
2109	AMEX	DSI	Wed, Mar 6, 2013	28.58	28.58	28.52	28.53
2108	AMEX	DSI	Tue, Mar 5, 2013	28.52	28.52	28.48	28.48
2107	AMEX	DSI	Mon, Mar 4, 2013	28.00	28.23	28.00	28.23
2106	AMEX	DSI	Fri, Mar 1, 2013	27.82	28.05	27.82	28.05
2105	AMEX	DSI	Thu, Feb 28, 2013	27.91	28.06	27.91	27.91
2104	AMEX	DSI	Wed, Feb 27, 2013	27.74	27.99	27.74	27.99
2103	AMEX	DSI	Tue, Feb 26, 2013	27.55	27.60	27.45	27.57
2102	AMEX	DSI	Mon, Feb 25, 2013	27.98	28.00	27.43	27.43
2101	AMEX	DSI	Fri, Feb 22, 2013	27.76	27.83	27.69	27.83
2100	AMEX	DSI	Thu, Feb 21, 2013	27.76	28.09	27.53	27.62
2099	AMEX	DSI	Wed, Feb 20, 2013	28.15	28.15	27.96	27.96
2098	AMEX	DSI	Tue, Feb 19, 2013	27.99	28.11	27.98	28.11
2097	AMEX	DSI	Fri, Feb 15, 2013	27.97	27.97	27.89	27.92
2096	AMEX	DSI	Thu, Feb 14, 2013	27.85	27.97	27.85	27.95
2095	AMEX	DSI	Wed, Feb 13, 2013	27.98	27.98	27.87	27.87
2094	AMEX	DSI	Tue, Feb 12, 2013	27.91	27.96	27.88	27.94
2093	AMEX	DSI	Mon, Feb 11, 2013	27.90	27.90	27.83	27.89
2092	AMEX	DSI	Fri, Feb 8, 2013	27.74	27.91	27.74	27.87
2091	AMEX	DSI	Thu, Feb 7, 2013	27.76	27.76	27.54	27.72
2090	AMEX	DSI	Wed, Feb 6, 2013	27.63	27.77	27.63	27.77
2089	AMEX	DSI	Tue, Feb 5, 2013	27.64	27.78	27.63	27.72
2088	AMEX	DSI	Mon, Feb 4, 2013	27.59	27.67	27.48	27.48
2087	AMEX	DSI	Fri, Feb 1, 2013	27.66	27.79	27.65	27.77
2086	AMEX	DSI	Thu, Jan 31, 2013	27.50	27.57	27.48	27.52
2085	AMEX	DSI	Wed, Jan 30, 2013	27.68	27.68	27.54	27.54
2084	AMEX	DSI	Tue, Jan 29, 2013	27.50	27.66	27.48	27.66
2083	AMEX	DSI	Mon, Jan 28, 2013	27.59	27.59	27.53	27.55
2082	AMEX	DSI	Fri, Jan 25, 2013	27.48	27.61	27.45	27.61
2081	AMEX	DSI	Thu, Jan 24, 2013	27.30	27.45	27.30	27.40
2080	AMEX	DSI	Wed, Jan 23, 2013	27.20	27.26	27.19	27.24
2079	AMEX	DSI	Tue, Jan 22, 2013	27.02	27.11	27.00	27.10
2078	AMEX	DSI	Fri, Jan 18, 2013	26.93	27.00	26.89	27.00
2077	AMEX	DSI	Thu, Jan 17, 2013	26.93	27.06	26.91	27.01
2076	AMEX	DSI	Wed, Jan 16, 2013	26.73	26.81	26.73	26.78
2075	AMEX	DSI	Tue, Jan 15, 2013	26.67	26.84	26.67	26.84
2074	AMEX	DSI	Mon, Jan 14, 2013	26.77	26.79	26.70	26.74
2073	AMEX	DSI	Fri, Jan 11, 2013	26.67	26.72	26.66	26.72
2072	AMEX	DSI	Thu, Jan 10, 2013	26.68	26.70	26.56	26.68
2071	AMEX	DSI	Wed, Jan 9, 2013	26.53	26.60	26.52	26.55
2070	AMEX	DSI	Tue, Jan 8, 2013	26.46	26.48	26.36	26.46
2069	AMEX	DSI	Mon, Jan 7, 2013	26.51	26.56	26.45	26.52
2068	AMEX	DSI	Fri, Jan 4, 2013	26.53	26.65	26.51	26.61
2067	AMEX	DSI	Thu, Jan 3, 2013	26.50	26.55	26.43	26.48
2066	AMEX	DSI	Wed, Jan 2, 2013	26.38	26.47	26.28	26.47
2065	AMEX	DSI	Mon, Dec 31, 2012	25.45	25.87	25.41	25.87
2064	AMEX	DSI	Fri, Dec 28, 2012	25.58	25.70	25.49	25.49
2063	AMEX	DSI	Thu, Dec 27, 2012	25.79	25.82	25.50	25.79
2062	AMEX	DSI	Wed, Dec 26, 2012	25.79	25.81	25.75	25.81
2061	AMEX	DSI	Mon, Dec 24, 2012	26.02	26.02	25.88	25.91
2060	AMEX	DSI	Fri, Dec 21, 2012	25.95	26.05	25.88	26.02
2059	AMEX	DSI	Thu, Dec 20, 2012	26.12	26.21	26.07	26.20
2058	AMEX	DSI	Wed, Dec 19, 2012	26.31	26.31	26.15	26.19
2057	AMEX	DSI	Tue, Dec 18, 2012	26.16	26.44	26.16	26.43
2056	AMEX	DSI	Mon, Dec 17, 2012	25.91	26.12	25.91	26.08
2055	AMEX	DSI	Fri, Dec 14, 2012	25.90	25.93	25.83	25.85
2054	AMEX	DSI	Thu, Dec 13, 2012	26.15	26.17	25.89	25.94
2053	AMEX	DSI	Wed, Dec 12, 2012	26.22	26.22	26.10	26.10
2052	AMEX	DSI	Tue, Dec 11, 2012	26.13	26.16	26.06	26.10
2051	AMEX	DSI	Mon, Dec 10, 2012	25.83	25.94	25.83	25.91
2050	AMEX	DSI	Fri, Dec 7, 2012	25.83	25.85	25.76	25.85
2049	AMEX	DSI	Thu, Dec 6, 2012	25.73	25.79	25.72	25.79
2048	AMEX	DSI	Wed, Dec 5, 2012	25.66	25.78	25.56	25.70
2047	AMEX	DSI	Tue, Dec 4, 2012	25.72	25.72	25.56	25.64
2046	AMEX	DSI	Mon, Dec 3, 2012	25.86	25.86	25.66	25.66
2045	AMEX	DSI	Fri, Nov 30, 2012	25.75	25.75	25.68	25.72
2044	AMEX	DSI	Thu, Nov 29, 2012	25.71	25.76	25.71	25.74
2043	AMEX	DSI	Wed, Nov 28, 2012	25.41	25.58	25.31	25.57
2042	AMEX	DSI	Tue, Nov 27, 2012	25.53	25.53	25.46	25.46
2041	AMEX	DSI	Mon, Nov 26, 2012	25.53	25.57	25.46	25.57
2040	AMEX	DSI	Fri, Nov 23, 2012	25.41	25.57	25.41	25.56
2039	AMEX	DSI	Wed, Nov 21, 2012	25.25	25.34	25.24	25.32
2038	AMEX	DSI	Tue, Nov 20, 2012	25.21	25.28	25.17	25.28
2037	AMEX	DSI	Mon, Nov 19, 2012	25.12	25.22	25.12	25.22
2036	AMEX	DSI	Fri, Nov 16, 2012	24.75	24.86	24.62	24.86
2035	AMEX	DSI	Thu, Nov 15, 2012	24.81	24.88	24.64	24.75
2034	AMEX	DSI	Wed, Nov 14, 2012	25.18	25.18	24.75	24.75
2033	AMEX	DSI	Tue, Nov 13, 2012	25.05	25.31	25.05	25.08
2032	AMEX	DSI	Mon, Nov 12, 2012	25.24	25.24	25.13	25.16
2031	AMEX	DSI	Fri, Nov 9, 2012	25.09	25.27	25.09	25.24
2030	AMEX	DSI	Thu, Nov 8, 2012	25.43	25.49	25.25	25.26
2029	AMEX	DSI	Wed, Nov 7, 2012	25.74	25.74	25.35	25.50
2028	AMEX	DSI	Tue, Nov 6, 2012	25.84	26.02	25.84	25.93
2027	AMEX	DSI	Mon, Nov 5, 2012	25.66	25.80	25.63	25.80
2026	AMEX	DSI	Fri, Nov 2, 2012	26.00	26.00	25.70	25.70
2025	AMEX	DSI	Thu, Nov 1, 2012	25.67	25.88	25.67	25.83
2024	AMEX	DSI	Wed, Oct 31, 2012	25.57	25.61	25.48	25.49
2023	AMEX	DSI	Fri, Oct 26, 2012	25.40	25.54	25.38	25.53
2022	AMEX	DSI	Thu, Oct 25, 2012	25.46	25.46	25.35	25.44
2021	AMEX	DSI	Wed, Oct 24, 2012	25.59	25.59	25.40	25.40
2020	AMEX	DSI	Tue, Oct 23, 2012	25.52	25.56	25.43	25.51
2019	AMEX	DSI	Mon, Oct 22, 2012	25.76	25.80	25.61	25.67
2018	AMEX	DSI	Fri, Oct 19, 2012	26.19	26.24	25.75	25.83
2017	AMEX	DSI	Thu, Oct 18, 2012	26.26	26.31	26.13	26.24
2016	AMEX	DSI	Wed, Oct 17, 2012	26.22	26.32	26.22	26.30
2015	AMEX	DSI	Tue, Oct 16, 2012	26.09	26.21	26.09	26.21
2014	AMEX	DSI	Mon, Oct 15, 2012	25.83	25.97	25.78	25.97
2013	AMEX	DSI	Fri, Oct 12, 2012	25.75	25.77	25.75	25.77
2012	AMEX	DSI	Thu, Oct 11, 2012	25.99	25.99	25.86	25.88
2011	AMEX	DSI	Wed, Oct 10, 2012	25.93	25.93	25.81	25.81
2010	AMEX	DSI	Tue, Oct 9, 2012	26.03	26.05	26.02	26.05
2009	AMEX	DSI	Mon, Oct 8, 2012	26.28	26.28	26.28	26.28
2008	AMEX	DSI	Fri, Oct 5, 2012	26.48	26.48	26.29	26.33
2007	AMEX	DSI	Thu, Oct 4, 2012	26.29	26.32	26.25	26.32
2006	AMEX	DSI	Wed, Oct 3, 2012	26.17	26.24	26.09	26.16
2005	AMEX	DSI	Tue, Oct 2, 2012	26.22	26.22	26.01	26.10
2004	AMEX	DSI	Mon, Oct 1, 2012	26.13	26.25	26.05	26.08
2003	AMEX	DSI	Fri, Sep 28, 2012	25.94	26.11	25.94	26.05
2002	AMEX	DSI	Thu, Sep 27, 2012	25.97	26.17	25.97	26.13
2001	AMEX	DSI	Wed, Sep 26, 2012	26.04	26.04	25.85	25.89
2000	AMEX	DSI	Tue, Sep 25, 2012	26.33	26.38	26.04	26.04
1999	AMEX	DSI	Mon, Sep 24, 2012	26.33	26.45	26.33	26.45
1998	AMEX	DSI	Fri, Sep 21, 2012	26.56	26.56	26.45	26.45
1997	AMEX	DSI	Thu, Sep 20, 2012	26.35	26.43	26.33	26.43
1996	AMEX	DSI	Wed, Sep 19, 2012	26.42	26.55	26.42	26.47
1995	AMEX	DSI	Tue, Sep 18, 2012	26.42	26.43	26.38	26.42
1994	AMEX	DSI	Mon, Sep 17, 2012	26.52	26.52	26.40	26.47
1993	AMEX	DSI	Fri, Sep 14, 2012	26.48	26.66	26.48	26.52
1992	AMEX	DSI	Thu, Sep 13, 2012	26.10	26.49	26.07	26.44
1991	AMEX	DSI	Wed, Sep 12, 2012	26.06	26.14	26.06	26.10
1990	AMEX	DSI	Tue, Sep 11, 2012	26.08	26.08	26.02	26.03
1989	AMEX	DSI	Mon, Sep 10, 2012	26.06	26.11	25.98	25.98
1988	AMEX	DSI	Fri, Sep 7, 2012	26.04	26.07	26.04	26.05
1987	AMEX	DSI	Thu, Sep 6, 2012	25.67	26.04	25.67	26.04
1986	AMEX	DSI	Wed, Sep 5, 2012	25.60	25.60	25.50	25.53
1985	AMEX	DSI	Tue, Sep 4, 2012	25.56	25.61	25.43	25.56
1984	AMEX	DSI	Fri, Aug 31, 2012	25.50	25.63	25.50	25.56
1983	AMEX	DSI	Thu, Aug 30, 2012	25.51	25.51	25.39	25.51
1982	AMEX	DSI	Wed, Aug 29, 2012	25.58	25.68	25.56	25.63
1981	AMEX	DSI	Mon, Aug 27, 2012	25.58	25.66	25.58	25.59
1980	AMEX	DSI	Fri, Aug 24, 2012	25.41	25.62	25.41	25.62
1979	AMEX	DSI	Thu, Aug 23, 2012	25.60	25.60	25.44	25.47
1978	AMEX	DSI	Wed, Aug 22, 2012	25.64	25.67	25.58	25.66
1977	AMEX	DSI	Tue, Aug 21, 2012	25.80	25.80	25.61	25.61
1976	AMEX	DSI	Mon, Aug 20, 2012	25.67	25.72	25.66	25.72
1975	AMEX	DSI	Fri, Aug 17, 2012	25.76	25.77	25.72	25.76
1974	AMEX	DSI	Thu, Aug 16, 2012	25.53	25.71	25.53	25.68
1973	AMEX	DSI	Wed, Aug 15, 2012	25.41	25.49	25.41	25.49
1972	AMEX	DSI	Tue, Aug 14, 2012	25.52	25.52	25.46	25.51
1971	AMEX	DSI	Mon, Aug 13, 2012	25.35	25.35	25.35	25.35
1970	AMEX	DSI	Fri, Aug 10, 2012	25.33	25.38	25.33	25.37
1969	AMEX	DSI	Thu, Aug 9, 2012	25.43	25.46	25.38	25.41
1968	AMEX	DSI	Wed, Aug 8, 2012	25.29	25.43	25.29	25.39
1967	AMEX	DSI	Tue, Aug 7, 2012	25.31	25.43	25.31	25.38
1966	AMEX	DSI	Mon, Aug 6, 2012	25.19	25.28	25.19	25.23
1965	AMEX	DSI	Fri, Aug 3, 2012	24.79	25.17	24.79	25.10
1964	AMEX	DSI	Thu, Aug 2, 2012	24.78	24.82	24.49	24.62
1963	AMEX	DSI	Wed, Aug 1, 2012	24.97	24.97	24.77	24.87
1962	AMEX	DSI	Tue, Jul 31, 2012	25.00	25.05	24.94	24.95
1961	AMEX	DSI	Mon, Jul 30, 2012	25.16	25.20	25.04	25.05
1960	AMEX	DSI	Fri, Jul 27, 2012	24.82	25.20	24.82	25.14
1959	AMEX	DSI	Thu, Jul 26, 2012	24.63	24.73	24.61	24.71
1958	AMEX	DSI	Wed, Jul 25, 2012	24.22	24.37	24.22	24.26
1957	AMEX	DSI	Tue, Jul 24, 2012	24.45	24.45	24.16	24.21
1956	AMEX	DSI	Mon, Jul 23, 2012	24.41	24.52	24.28	24.52
1955	AMEX	DSI	Fri, Jul 20, 2012	24.90	24.90	24.78	24.78
1954	AMEX	DSI	Thu, Jul 19, 2012	25.02	25.07	24.92	25.02
1953	AMEX	DSI	Wed, Jul 18, 2012	24.63	24.92	24.63	24.92
1952	AMEX	DSI	Tue, Jul 17, 2012	24.49	24.68	24.49	24.68
1951	AMEX	DSI	Mon, Jul 16, 2012	24.56	24.56	24.42	24.52
1950	AMEX	DSI	Fri, Jul 13, 2012	24.28	24.60	24.28	24.60
1949	AMEX	DSI	Thu, Jul 12, 2012	24.15	24.22	24.09	24.22
1948	AMEX	DSI	Wed, Jul 11, 2012	24.34	24.35	24.26	24.34
1947	AMEX	DSI	Tue, Jul 10, 2012	24.70	24.70	24.32	24.32
1946	AMEX	DSI	Mon, Jul 9, 2012	24.61	24.61	24.50	24.57
1945	AMEX	DSI	Fri, Jul 6, 2012	24.66	24.70	24.51	24.60
1944	AMEX	DSI	Thu, Jul 5, 2012	24.85	24.96	24.79	24.96
1943	AMEX	DSI	Tue, Jul 3, 2012	24.76	24.94	24.72	24.87
1942	AMEX	DSI	Mon, Jul 2, 2012	24.72	24.73	24.61	24.73
1941	AMEX	DSI	Fri, Jun 29, 2012	24.59	24.67	24.59	24.66
1940	AMEX	DSI	Thu, Jun 28, 2012	24.05	24.12	23.88	24.12
1939	AMEX	DSI	Wed, Jun 27, 2012	24.14	24.23	24.08	24.16
1938	AMEX	DSI	Tue, Jun 26, 2012	23.98	24.06	23.89	24.06
1937	AMEX	DSI	Mon, Jun 25, 2012	23.96	23.96	23.86	23.94
1936	AMEX	DSI	Fri, Jun 22, 2012	24.22	24.35	24.18	24.35
1935	AMEX	DSI	Thu, Jun 21, 2012	24.70	24.70	24.10	24.10
1934	AMEX	DSI	Wed, Jun 20, 2012	24.67	24.78	24.62	24.66
1933	AMEX	DSI	Tue, Jun 19, 2012	24.66	24.83	24.64	24.78
1932	AMEX	DSI	Mon, Jun 18, 2012	24.43	24.64	24.43	24.61
1931	AMEX	DSI	Fri, Jun 15, 2012	24.41	24.55	24.41	24.55
1930	AMEX	DSI	Thu, Jun 14, 2012	24.22	24.33	24.22	24.33
1929	AMEX	DSI	Wed, Jun 13, 2012	24.22	24.30	24.18	24.18
1928	AMEX	DSI	Tue, Jun 12, 2012	24.08	24.18	24.08	24.18
1927	AMEX	DSI	Mon, Jun 11, 2012	24.47	24.47	24.11	24.12
1926	AMEX	DSI	Fri, Jun 8, 2012	24.31	24.34	24.31	24.34
1925	AMEX	DSI	Thu, Jun 7, 2012	24.22	24.33	24.22	24.24
1924	AMEX	DSI	Wed, Jun 6, 2012	23.98	24.09	23.98	24.09
1923	AMEX	DSI	Tue, Jun 5, 2012	23.46	23.66	23.46	23.66
1922	AMEX	DSI	Mon, Jun 4, 2012	23.54	23.54	23.34	23.50
1921	AMEX	DSI	Fri, Jun 1, 2012	23.79	23.84	23.54	23.54
1920	AMEX	DSI	Thu, May 31, 2012	24.17	24.28	24.03	24.15
1919	AMEX	DSI	Wed, May 30, 2012	24.40	24.40	24.24	24.31
1918	AMEX	DSI	Tue, May 29, 2012	24.58	24.59	24.45	24.45
1917	AMEX	DSI	Fri, May 25, 2012	24.36	24.36	24.30	24.30
1916	AMEX	DSI	Thu, May 24, 2012	24.34	24.36	24.17	24.36
1915	AMEX	DSI	Wed, May 23, 2012	24.13	24.24	23.98	24.24
1914	AMEX	DSI	Tue, May 22, 2012	24.35	24.49	24.32	24.34
1913	AMEX	DSI	Mon, May 21, 2012	24.00	24.31	24.00	24.31
1912	AMEX	DSI	Fri, May 18, 2012	24.22	24.29	23.99	23.99
1911	AMEX	DSI	Thu, May 17, 2012	24.63	24.63	24.23	24.23
1910	AMEX	DSI	Wed, May 16, 2012	24.80	24.87	24.62	24.65
1909	AMEX	DSI	Tue, May 15, 2012	24.83	24.90	24.69	24.70
1908	AMEX	DSI	Mon, May 14, 2012	24.83	24.95	24.80	24.85
1907	AMEX	DSI	Fri, May 11, 2012	25.14	25.14	25.07	25.07
1906	AMEX	DSI	Thu, May 10, 2012	25.16	25.17	25.02	25.02
1905	AMEX	DSI	Wed, May 9, 2012	24.91	25.17	24.87	25.08
1904	AMEX	DSI	Tue, May 8, 2012	25.10	25.10	24.87	24.99
1903	AMEX	DSI	Mon, May 7, 2012	25.19	25.27	25.19	25.27
1902	AMEX	DSI	Fri, May 4, 2012	25.55	25.55	25.26	25.29
1901	AMEX	DSI	Thu, May 3, 2012	25.81	25.85	25.73	25.73
1900	AMEX	DSI	Wed, May 2, 2012	25.79	25.86	25.79	25.86
1899	AMEX	DSI	Tue, May 1, 2012	25.87	26.03	25.87	25.92
1898	AMEX	DSI	Mon, Apr 30, 2012	25.78	25.78	25.72	25.75
1897	AMEX	DSI	Fri, Apr 27, 2012	25.82	25.87	25.73	25.84
1896	AMEX	DSI	Thu, Apr 26, 2012	25.63	25.81	25.63	25.77
1895	AMEX	DSI	Wed, Apr 25, 2012	25.49	25.61	25.49	25.61
1894	AMEX	DSI	Tue, Apr 24, 2012	25.26	25.39	25.24	25.31
1893	AMEX	DSI	Mon, Apr 23, 2012	25.22	25.22	25.13	25.18
1892	AMEX	DSI	Fri, Apr 20, 2012	25.42	25.53	25.42	25.47
1891	AMEX	DSI	Thu, Apr 19, 2012	25.50	25.55	25.26	25.26
1890	AMEX	DSI	Wed, Apr 18, 2012	25.50	25.55	25.49	25.52
1889	AMEX	DSI	Tue, Apr 17, 2012	25.47	25.68	25.47	25.68
1888	AMEX	DSI	Mon, Apr 16, 2012	25.41	25.41	25.22	25.33
1887	AMEX	DSI	Fri, Apr 13, 2012	25.37	25.42	25.29	25.30
1886	AMEX	DSI	Thu, Apr 12, 2012	25.50	25.57	25.49	25.55
1885	AMEX	DSI	Wed, Apr 11, 2012	25.25	25.27	25.20	25.20
1884	AMEX	DSI	Tue, Apr 10, 2012	25.40	25.40	25.02	25.02
1883	AMEX	DSI	Mon, Apr 9, 2012	25.44	25.48	25.40	25.48
1882	AMEX	DSI	Thu, Apr 5, 2012	25.73	25.78	25.71	25.74
1881	AMEX	DSI	Wed, Apr 4, 2012	25.68	25.77	25.68	25.74
1880	AMEX	DSI	Tue, Apr 3, 2012	26.09	26.09	25.91	25.94
1879	AMEX	DSI	Mon, Apr 2, 2012	25.91	26.13	25.91	26.13
1878	AMEX	DSI	Fri, Mar 30, 2012	25.97	26.00	25.90	25.99
1877	AMEX	DSI	Thu, Mar 29, 2012	25.73	25.77	25.67	25.77
1876	AMEX	DSI	Wed, Mar 28, 2012	25.97	25.97	25.80	25.80
1875	AMEX	DSI	Tue, Mar 27, 2012	26.08	26.09	26.06	26.09
1874	AMEX	DSI	Mon, Mar 26, 2012	25.95	26.06	25.95	26.05
1873	AMEX	DSI	Fri, Mar 23, 2012	25.70	25.78	25.63	25.77
1872	AMEX	DSI	Thu, Mar 22, 2012	25.72	25.76	25.64	25.76
1871	AMEX	DSI	Wed, Mar 21, 2012	25.93	25.95	25.88	25.94
1870	AMEX	DSI	Tue, Mar 20, 2012	25.86	25.92	25.84	25.89
1869	AMEX	DSI	Mon, Mar 19, 2012	25.97	26.05	25.97	26.02
1868	AMEX	DSI	Fri, Mar 16, 2012	25.95	25.95	25.91	25.92
1867	AMEX	DSI	Thu, Mar 15, 2012	25.76	25.90	25.76	25.88
1866	AMEX	DSI	Wed, Mar 14, 2012	25.75	25.75	25.74	25.75
1865	AMEX	DSI	Tue, Mar 13, 2012	25.47	25.74	25.47	25.74
1864	AMEX	DSI	Mon, Mar 12, 2012	25.30	25.33	25.25	25.33
1863	AMEX	DSI	Fri, Mar 9, 2012	25.30	25.40	25.30	25.35
1862	AMEX	DSI	Thu, Mar 8, 2012	25.16	25.23	25.16	25.22
1861	AMEX	DSI	Wed, Mar 7, 2012	24.89	25.04	24.89	25.01
1860	AMEX	DSI	Tue, Mar 6, 2012	24.98	24.99	24.81	24.86
1859	AMEX	DSI	Mon, Mar 5, 2012	25.19	25.22	25.12	25.22
1858	AMEX	DSI	Fri, Mar 2, 2012	25.35	25.35	25.24	25.24
1857	AMEX	DSI	Thu, Mar 1, 2012	25.40	25.40	25.33	25.35
1856	AMEX	DSI	Wed, Feb 29, 2012	25.42	25.47	25.24	25.24
1855	AMEX	DSI	Tue, Feb 28, 2012	25.34	25.41	25.31	25.39
1854	AMEX	DSI	Mon, Feb 27, 2012	25.16	25.36	25.10	25.36
1853	AMEX	DSI	Fri, Feb 24, 2012	25.30	25.34	25.27	25.29
1852	AMEX	DSI	Thu, Feb 23, 2012	25.12	25.26	25.12	25.26
1851	AMEX	DSI	Wed, Feb 22, 2012	25.19	25.23	25.10	25.16
1850	AMEX	DSI	Tue, Feb 21, 2012	25.34	25.36	25.18	25.20
1849	AMEX	DSI	Fri, Feb 17, 2012	25.33	25.33	25.25	25.31
1848	AMEX	DSI	Thu, Feb 16, 2012	24.98	25.28	24.98	25.28
1847	AMEX	DSI	Wed, Feb 15, 2012	25.08	25.12	24.87	24.94
1846	AMEX	DSI	Tue, Feb 14, 2012	25.00	25.01	24.87	25.01
1845	AMEX	DSI	Mon, Feb 13, 2012	25.12	25.12	24.96	25.06
1844	AMEX	DSI	Fri, Feb 10, 2012	24.89	24.92	24.83	24.89
1843	AMEX	DSI	Thu, Feb 9, 2012	25.10	25.11	24.99	25.09
1842	AMEX	DSI	Wed, Feb 8, 2012	25.10	25.11	24.97	25.08
1841	AMEX	DSI	Tue, Feb 7, 2012	24.93	25.08	24.90	25.04
1840	AMEX	DSI	Mon, Feb 6, 2012	24.90	24.99	24.88	24.99
1839	AMEX	DSI	Fri, Feb 3, 2012	24.89	25.02	24.89	25.02
1838	AMEX	DSI	Thu, Feb 2, 2012	24.63	24.71	24.63	24.66
1837	AMEX	DSI	Wed, Feb 1, 2012	24.58	24.67	24.51	24.60
1836	AMEX	DSI	Tue, Jan 31, 2012	24.38	24.40	24.27	24.35
1835	AMEX	DSI	Mon, Jan 30, 2012	24.21	24.35	24.16	24.32
1834	AMEX	DSI	Fri, Jan 27, 2012	24.32	24.45	24.32	24.42
1833	AMEX	DSI	Thu, Jan 26, 2012	24.61	24.61	24.38	24.42
1832	AMEX	DSI	Wed, Jan 25, 2012	24.29	24.58	24.29	24.58
1831	AMEX	DSI	Tue, Jan 24, 2012	24.28	24.42	24.26	24.42
1830	AMEX	DSI	Mon, Jan 23, 2012	24.48	24.52	24.34	24.42
1829	AMEX	DSI	Fri, Jan 20, 2012	24.33	24.39	24.23	24.39
1828	AMEX	DSI	Thu, Jan 19, 2012	24.24	24.40	24.24	24.37
1827	AMEX	DSI	Wed, Jan 18, 2012	24.02	24.25	23.97	24.24
1826	AMEX	DSI	Tue, Jan 17, 2012	24.13	24.14	24.00	24.04
1825	AMEX	DSI	Fri, Jan 13, 2012	23.89	23.93	23.75	23.90
1824	AMEX	DSI	Thu, Jan 12, 2012	24.01	24.03	23.95	24.03
1823	AMEX	DSI	Wed, Jan 11, 2012	23.88	23.93	23.86	23.93
1822	AMEX	DSI	Tue, Jan 10, 2012	23.96	24.00	23.92	23.93
1821	AMEX	DSI	Mon, Jan 9, 2012	23.76	23.77	23.65	23.77
1820	AMEX	DSI	Fri, Jan 6, 2012	23.71	23.79	23.71	23.75
1819	AMEX	DSI	Thu, Jan 5, 2012	23.69	23.79	23.58	23.79
1818	AMEX	DSI	Wed, Jan 4, 2012	23.63	23.72	23.54	23.71
1817	AMEX	DSI	Tue, Jan 3, 2012	23.74	23.84	23.67	23.67
1816	AMEX	DSI	Fri, Dec 30, 2011	23.51	23.52	23.41	23.45
1815	AMEX	DSI	Thu, Dec 29, 2011	23.31	23.47	23.31	23.47
1814	AMEX	DSI	Wed, Dec 28, 2011	23.49	23.49	23.24	23.24
1813	AMEX	DSI	Tue, Dec 27, 2011	23.49	23.60	23.41	23.52
1812	AMEX	DSI	Fri, Dec 23, 2011	23.33	23.47	23.32	23.45
1811	AMEX	DSI	Thu, Dec 22, 2011	23.18	23.33	23.18	23.26
1810	AMEX	DSI	Wed, Dec 21, 2011	23.28	23.30	23.10	23.19
1809	AMEX	DSI	Tue, Dec 20, 2011	22.96	23.25	22.96	23.25
1808	AMEX	DSI	Mon, Dec 19, 2011	22.93	22.93	22.62	22.62
1807	AMEX	DSI	Fri, Dec 16, 2011	23.09	23.09	22.83	22.88
1806	AMEX	DSI	Thu, Dec 15, 2011	22.79	22.89	22.79	22.82
1805	AMEX	DSI	Wed, Dec 14, 2011	22.95	22.95	22.73	22.73
1804	AMEX	DSI	Tue, Dec 13, 2011	23.39	23.44	23.25	23.30
1803	AMEX	DSI	Mon, Dec 12, 2011	23.24	23.24	23.06	23.14
1802	AMEX	DSI	Fri, Dec 9, 2011	23.35	23.59	23.33	23.50
1801	AMEX	DSI	Thu, Dec 8, 2011	23.58	23.58	23.25	23.32
1800	AMEX	DSI	Wed, Dec 7, 2011	23.47	23.71	23.37	23.71
1799	AMEX	DSI	Tue, Dec 6, 2011	23.55	23.72	23.54	23.62
1798	AMEX	DSI	Mon, Dec 5, 2011	23.71	23.71	23.44	23.47
1797	AMEX	DSI	Fri, Dec 2, 2011	23.52	23.55	23.30	23.36
1796	AMEX	DSI	Thu, Dec 1, 2011	23.41	23.42	23.30	23.36
1795	AMEX	DSI	Wed, Nov 30, 2011	23.16	23.38	23.16	23.38
1794	AMEX	DSI	Tue, Nov 29, 2011	22.59	22.59	22.50	22.56
1793	AMEX	DSI	Mon, Nov 28, 2011	22.42	22.52	22.36	22.36
1792	AMEX	DSI	Fri, Nov 25, 2011	21.89	21.91	21.87	21.87
1791	AMEX	DSI	Wed, Nov 23, 2011	22.12	22.12	21.89	21.89
1790	AMEX	DSI	Tue, Nov 22, 2011	22.32	22.45	22.20	22.33
1789	AMEX	DSI	Mon, Nov 21, 2011	22.61	22.61	22.27	22.47
1788	AMEX	DSI	Fri, Nov 18, 2011	22.88	22.95	22.86	22.94
1787	AMEX	DSI	Thu, Nov 17, 2011	23.22	23.22	22.79	22.79
1786	AMEX	DSI	Wed, Nov 16, 2011	23.42	23.61	23.42	23.56
1785	AMEX	DSI	Tue, Nov 15, 2011	23.63	23.69	23.63	23.69
1784	AMEX	DSI	Mon, Nov 14, 2011	23.42	23.42	23.42	23.42
1783	AMEX	DSI	Fri, Nov 11, 2011	23.42	23.67	23.42	23.66
1782	AMEX	DSI	Thu, Nov 10, 2011	23.05	23.16	23.03	23.13
1781	AMEX	DSI	Wed, Nov 9, 2011	23.27	23.27	22.89	22.89
1780	AMEX	DSI	Tue, Nov 8, 2011	23.59	23.74	23.45	23.74
1779	AMEX	DSI	Mon, Nov 7, 2011	23.35	23.42	23.20	23.37
1778	AMEX	DSI	Fri, Nov 4, 2011	23.29	23.38	23.14	23.31
1777	AMEX	DSI	Thu, Nov 3, 2011	23.08	23.48	22.93	23.48
1776	AMEX	DSI	Wed, Nov 2, 2011	22.93	23.05	22.82	22.82
1775	AMEX	DSI	Tue, Nov 1, 2011	22.77	22.90	22.62	22.67
1774	AMEX	DSI	Mon, Oct 31, 2011	23.52	23.52	23.43	23.49
1773	AMEX	DSI	Fri, Oct 28, 2011	23.75	23.76	23.69	23.74
1772	AMEX	DSI	Thu, Oct 27, 2011	23.59	23.82	23.52	23.82
1771	AMEX	DSI	Wed, Oct 26, 2011	22.80	23.02	22.80	22.99
1770	AMEX	DSI	Tue, Oct 25, 2011	22.99	23.16	22.92	22.92
1769	AMEX	DSI	Mon, Oct 24, 2011	23.14	23.39	23.11	23.33
1768	AMEX	DSI	Fri, Oct 21, 2011	22.81	23.00	22.81	22.95
1767	AMEX	DSI	Thu, Oct 20, 2011	22.41	22.47	22.37	22.39
1766	AMEX	DSI	Wed, Oct 19, 2011	22.72	22.73	22.45	22.49
1765	AMEX	DSI	Tue, Oct 18, 2011	22.76	22.78	22.76	22.78
1764	AMEX	DSI	Mon, Oct 17, 2011	22.71	22.71	22.32	22.32
1763	AMEX	DSI	Fri, Oct 14, 2011	22.68	22.71	22.59	22.69
1762	AMEX	DSI	Thu, Oct 13, 2011	22.26	22.52	22.21	22.47
1761	AMEX	DSI	Wed, Oct 12, 2011	22.45	22.63	22.45	22.58
1760	AMEX	DSI	Tue, Oct 11, 2011	22.26	22.27	22.26	22.27
1759	AMEX	DSI	Mon, Oct 10, 2011	21.92	22.25	21.92	22.25
1758	AMEX	DSI	Fri, Oct 7, 2011	21.77	21.81	21.72	21.74
1757	AMEX	DSI	Thu, Oct 6, 2011	21.28	21.68	21.28	21.68
1756	AMEX	DSI	Wed, Oct 5, 2011	21.01	21.41	20.97	21.41
1755	AMEX	DSI	Tue, Oct 4, 2011	20.20	20.82	20.18	20.82
1754	AMEX	DSI	Mon, Oct 3, 2011	20.94	21.16	20.55	20.55
1753	AMEX	DSI	Fri, Sep 30, 2011	21.31	21.48	21.18	21.18
1752	AMEX	DSI	Thu, Sep 29, 2011	21.87	21.95	21.33	21.38
1751	AMEX	DSI	Wed, Sep 28, 2011	22.04	22.04	21.74	21.76
1750	AMEX	DSI	Tue, Sep 27, 2011	22.14	22.24	22.12	22.12
1749	AMEX	DSI	Mon, Sep 26, 2011	21.26	21.54	21.26	21.54
1748	AMEX	DSI	Fri, Sep 23, 2011	20.95	21.23	20.95	21.17
1747	AMEX	DSI	Thu, Sep 22, 2011	21.24	21.34	20.94	21.21
1746	AMEX	DSI	Wed, Sep 21, 2011	22.50	22.50	22.07	22.08
1745	AMEX	DSI	Tue, Sep 20, 2011	22.53	22.75	22.51	22.52
1744	AMEX	DSI	Mon, Sep 19, 2011	22.37	22.50	22.23	22.50
1743	AMEX	DSI	Fri, Sep 16, 2011	22.62	22.73	22.62	22.73
1742	AMEX	DSI	Thu, Sep 15, 2011	22.41	22.54	22.32	22.54
1741	AMEX	DSI	Wed, Sep 14, 2011	22.12	22.31	22.12	22.29
1740	AMEX	DSI	Tue, Sep 13, 2011	21.84	21.90	21.83	21.88
1739	AMEX	DSI	Mon, Sep 12, 2011	21.45	21.63	21.23	21.63
1738	AMEX	DSI	Fri, Sep 9, 2011	21.93	21.93	21.52	21.59
1737	AMEX	DSI	Thu, Sep 8, 2011	22.39	22.39	22.12	22.13
1736	AMEX	DSI	Wed, Sep 7, 2011	22.04	22.25	22.01	22.21
1735	AMEX	DSI	Tue, Sep 6, 2011	21.21	21.48	21.21	21.48
1734	AMEX	DSI	Fri, Sep 2, 2011	22.06	22.06	21.80	21.85
1733	AMEX	DSI	Thu, Sep 1, 2011	22.65	22.67	22.39	22.39
1732	AMEX	DSI	Wed, Aug 31, 2011	22.57	22.78	22.48	22.48
1731	AMEX	DSI	Tue, Aug 30, 2011	22.27	22.61	22.27	22.51
1730	AMEX	DSI	Mon, Aug 29, 2011	22.21	22.39	22.21	22.39
1729	AMEX	DSI	Fri, Aug 26, 2011	21.32	21.88	21.23	21.76
1728	AMEX	DSI	Thu, Aug 25, 2011	21.62	21.62	21.50	21.53
1727	AMEX	DSI	Wed, Aug 24, 2011	21.63	21.80	21.42	21.80
1726	AMEX	DSI	Tue, Aug 23, 2011	20.97	21.50	20.94	21.50
1725	AMEX	DSI	Mon, Aug 22, 2011	21.28	21.28	20.87	20.91
1724	AMEX	DSI	Fri, Aug 19, 2011	20.90	21.32	20.81	20.82
1723	AMEX	DSI	Thu, Aug 18, 2011	21.21	21.28	20.98	21.13
1722	AMEX	DSI	Wed, Aug 17, 2011	22.21	22.37	21.92	22.07
1721	AMEX	DSI	Tue, Aug 16, 2011	22.06	22.26	22.06	22.26
1720	AMEX	DSI	Mon, Aug 15, 2011	22.19	22.30	22.09	22.30
1719	AMEX	DSI	Fri, Aug 12, 2011	22.01	22.06	21.87	21.89
1718	AMEX	DSI	Thu, Aug 11, 2011	21.03	22.04	20.99	21.90
1717	AMEX	DSI	Wed, Aug 10, 2011	21.36	21.44	20.87	20.87
1716	AMEX	DSI	Tue, Aug 9, 2011	21.25	21.53	20.82	21.53
1715	AMEX	DSI	Mon, Aug 8, 2011	21.62	21.74	20.90	20.93
1714	AMEX	DSI	Fri, Aug 5, 2011	22.52	22.60	21.92	22.25
1713	AMEX	DSI	Thu, Aug 4, 2011	22.91	22.92	22.36	22.36
1712	AMEX	DSI	Wed, Aug 3, 2011	23.17	23.32	22.92	23.32
1711	AMEX	DSI	Tue, Aug 2, 2011	23.59	23.59	23.19	23.19
1710	AMEX	DSI	Mon, Aug 1, 2011	24.16	24.21	23.56	23.73
1709	AMEX	DSI	Fri, Jul 29, 2011	23.85	24.01	23.76	24.00
1708	AMEX	DSI	Thu, Jul 28, 2011	24.25	24.25	24.15	24.18
1707	AMEX	DSI	Wed, Jul 27, 2011	24.45	24.45	24.00	24.04
1706	AMEX	DSI	Tue, Jul 26, 2011	24.61	24.66	24.59	24.59
1705	AMEX	DSI	Mon, Jul 25, 2011	24.62	24.84	24.62	24.79
1704	AMEX	DSI	Fri, Jul 22, 2011	24.82	24.86	24.81	24.86
1703	AMEX	DSI	Thu, Jul 21, 2011	24.85	24.90	24.76	24.87
1702	AMEX	DSI	Wed, Jul 20, 2011	24.70	24.70	24.61	24.67
1701	AMEX	DSI	Tue, Jul 19, 2011	24.41	24.68	24.41	24.67
1700	AMEX	DSI	Mon, Jul 18, 2011	24.18	24.25	24.17	24.25
1699	AMEX	DSI	Fri, Jul 15, 2011	24.45	24.53	24.33	24.39
1698	AMEX	DSI	Thu, Jul 14, 2011	24.53	24.57	24.29	24.29
1697	AMEX	DSI	Wed, Jul 13, 2011	24.64	24.71	24.48	24.48
1696	AMEX	DSI	Tue, Jul 12, 2011	24.57	24.57	24.57	24.57
1695	AMEX	DSI	Mon, Jul 11, 2011	24.70	24.70	24.50	24.50
1694	AMEX	DSI	Fri, Jul 8, 2011	24.85	24.92	24.80	24.92
1693	AMEX	DSI	Thu, Jul 7, 2011	25.10	25.18	25.06	25.14
1692	AMEX	DSI	Wed, Jul 6, 2011	24.77	24.88	24.77	24.83
1691	AMEX	DSI	Tue, Jul 5, 2011	24.77	24.85	24.77	24.80
1690	AMEX	DSI	Fri, Jul 1, 2011	24.70	24.83	24.70	24.83
1689	AMEX	DSI	Thu, Jun 30, 2011	24.41	24.51	24.41	24.47
1688	AMEX	DSI	Wed, Jun 29, 2011	24.12	24.23	24.11	24.19
1687	AMEX	DSI	Tue, Jun 28, 2011	23.85	24.05	23.85	24.02
1686	AMEX	DSI	Mon, Jun 27, 2011	23.54	23.73	23.50	23.73
1685	AMEX	DSI	Fri, Jun 24, 2011	23.79	23.79	23.55	23.55
1684	AMEX	DSI	Thu, Jun 23, 2011	23.62	23.62	23.58	23.58
1683	AMEX	DSI	Wed, Jun 22, 2011	24.00	24.10	24.00	24.04
1682	AMEX	DSI	Tue, Jun 21, 2011	24.05	24.06	24.05	24.06
1681	AMEX	DSI	Mon, Jun 20, 2011	23.60	23.81	23.60	23.81
1680	AMEX	DSI	Fri, Jun 17, 2011	23.60	23.68	23.60	23.65
1679	AMEX	DSI	Thu, Jun 16, 2011	23.64	23.64	23.47	23.57
1678	AMEX	DSI	Wed, Jun 15, 2011	23.76	23.76	23.51	23.51
1677	AMEX	DSI	Tue, Jun 14, 2011	23.95	23.95	23.88	23.89
1676	AMEX	DSI	Mon, Jun 13, 2011	23.61	23.64	23.55	23.64
1675	AMEX	DSI	Fri, Jun 10, 2011	23.53	23.57	23.53	23.57
1674	AMEX	DSI	Thu, Jun 9, 2011	23.80	23.98	23.80	23.97
1673	AMEX	DSI	Wed, Jun 8, 2011	23.82	23.84	23.77	23.81
1672	AMEX	DSI	Tue, Jun 7, 2011	23.97	24.01	23.97	23.99
1671	AMEX	DSI	Mon, Jun 6, 2011	24.10	24.10	23.89	23.90
1670	AMEX	DSI	Fri, Jun 3, 2011	24.13	24.23	24.09	24.09
1669	AMEX	DSI	Thu, Jun 2, 2011	24.36	24.43	24.36	24.37
1668	AMEX	DSI	Wed, Jun 1, 2011	24.81	24.81	24.48	24.48
1667	AMEX	DSI	Tue, May 31, 2011	24.90	24.90	24.75	24.82
1666	AMEX	DSI	Fri, May 27, 2011	24.72	24.72	24.70	24.70
1665	AMEX	DSI	Thu, May 26, 2011	24.42	24.62	24.42	24.60
1664	AMEX	DSI	Wed, May 25, 2011	24.50	24.56	24.44	24.52
1663	AMEX	DSI	Tue, May 24, 2011	24.57	24.57	24.45	24.49
1662	AMEX	DSI	Mon, May 23, 2011	24.45	24.57	24.45	24.57
1661	AMEX	DSI	Fri, May 20, 2011	24.80	24.88	24.76	24.83
1660	AMEX	DSI	Thu, May 19, 2011	25.01	25.01	24.87	24.95
1659	AMEX	DSI	Wed, May 18, 2011	24.74	24.92	24.69	24.91
1658	AMEX	DSI	Tue, May 17, 2011	24.62	24.68	24.56	24.65
1657	AMEX	DSI	Mon, May 16, 2011	24.81	24.95	24.80	24.80
1656	AMEX	DSI	Fri, May 13, 2011	25.03	25.05	25.03	25.04
1655	AMEX	DSI	Thu, May 12, 2011	24.89	25.08	24.79	25.08
1654	AMEX	DSI	Wed, May 11, 2011	25.15	25.15	24.81	24.90
1653	AMEX	DSI	Tue, May 10, 2011	25.00	25.14	25.00	25.14
1652	AMEX	DSI	Mon, May 9, 2011	24.82	24.92	24.80	24.92
1651	AMEX	DSI	Fri, May 6, 2011	24.99	25.04	24.83	24.83
1650	AMEX	DSI	Thu, May 5, 2011	24.78	24.87	24.74	24.87
1649	AMEX	DSI	Wed, May 4, 2011	24.86	24.89	24.85	24.89
1648	AMEX	DSI	Tue, May 3, 2011	24.88	24.97	24.88	24.97
1647	AMEX	DSI	Mon, May 2, 2011	25.04	25.04	25.04	25.04
1646	AMEX	DSI	Fri, Apr 29, 2011	25.01	25.08	25.01	25.05
1645	AMEX	DSI	Thu, Apr 28, 2011	24.97	25.07	24.97	25.07
1644	AMEX	DSI	Wed, Apr 27, 2011	24.85	24.89	24.80	24.89
1643	AMEX	DSI	Tue, Apr 26, 2011	24.57	24.80	24.57	24.80
1642	AMEX	DSI	Mon, Apr 25, 2011	24.52	24.52	24.43	24.49
1641	AMEX	DSI	Thu, Apr 21, 2011	24.54	24.54	24.46	24.49
1640	AMEX	DSI	Wed, Apr 20, 2011	24.40	24.42	24.40	24.41
1639	AMEX	DSI	Tue, Apr 19, 2011	24.04	24.11	23.99	24.11
1638	AMEX	DSI	Mon, Apr 18, 2011	23.90	24.03	23.90	24.01
1637	AMEX	DSI	Fri, Apr 15, 2011	24.21	24.27	24.21	24.27
1636	AMEX	DSI	Thu, Apr 14, 2011	24.04	24.21	24.00	24.19
1635	AMEX	DSI	Wed, Apr 13, 2011	24.27	24.27	24.08	24.16
1634	AMEX	DSI	Tue, Apr 12, 2011	24.08	24.19	24.05	24.14
1633	AMEX	DSI	Mon, Apr 11, 2011	24.35	24.40	24.23	24.26
1632	AMEX	DSI	Fri, Apr 8, 2011	24.43	24.43	24.23	24.26
1631	AMEX	DSI	Thu, Apr 7, 2011	24.55	24.55	24.38	24.38
1630	AMEX	DSI	Wed, Apr 6, 2011	24.50	24.50	24.45	24.45
1629	AMEX	DSI	Tue, Apr 5, 2011	24.34	24.43	24.34	24.41
1628	AMEX	DSI	Mon, Apr 4, 2011	24.44	24.44	24.32	24.37
1627	AMEX	DSI	Fri, Apr 1, 2011	24.36	24.42	24.31	24.36
1626	AMEX	DSI	Thu, Mar 31, 2011	24.27	24.30	24.25	24.25
1625	AMEX	DSI	Wed, Mar 30, 2011	24.25	24.35	24.25	24.32
1624	AMEX	DSI	Tue, Mar 29, 2011	24.07	24.12	24.06	24.12
1623	AMEX	DSI	Mon, Mar 28, 2011	24.11	24.15	23.99	23.99
1622	AMEX	DSI	Fri, Mar 25, 2011	24.11	24.15	24.03	24.06
1621	AMEX	DSI	Thu, Mar 24, 2011	24.05	24.14	23.90	24.14
1620	AMEX	DSI	Wed, Mar 23, 2011	23.76	23.79	23.63	23.79
1619	AMEX	DSI	Tue, Mar 22, 2011	23.88	23.88	23.78	23.81
1618	AMEX	DSI	Mon, Mar 21, 2011	23.83	23.94	23.79	23.86
1617	AMEX	DSI	Fri, Mar 18, 2011	23.79	23.79	23.54	23.58
1616	AMEX	DSI	Thu, Mar 17, 2011	23.53	23.58	23.40	23.47
1615	AMEX	DSI	Wed, Mar 16, 2011	23.48	23.57	23.27	23.28
1614	AMEX	DSI	Tue, Mar 15, 2011	23.32	23.69	23.22	23.67
1613	AMEX	DSI	Mon, Mar 14, 2011	23.85	23.96	23.76	23.91
1612	AMEX	DSI	Fri, Mar 11, 2011	23.82	24.06	23.82	24.05
1611	AMEX	DSI	Thu, Mar 10, 2011	24.04	24.05	23.91	23.93
1610	AMEX	DSI	Wed, Mar 9, 2011	24.26	24.35	24.19	24.35
1609	AMEX	DSI	Tue, Mar 8, 2011	24.15	24.37	24.10	24.34
1608	AMEX	DSI	Mon, Mar 7, 2011	24.36	24.36	24.03	24.09
1607	AMEX	DSI	Fri, Mar 4, 2011	24.36	24.39	24.21	24.30
1606	AMEX	DSI	Thu, Mar 3, 2011	24.33	24.52	24.32	24.52
1605	AMEX	DSI	Wed, Mar 2, 2011	24.18	24.18	24.04	24.14
1604	AMEX	DSI	Tue, Mar 1, 2011	24.48	24.48	24.09	24.10
1603	AMEX	DSI	Mon, Feb 28, 2011	24.41	24.51	24.37	24.42
1602	AMEX	DSI	Fri, Feb 25, 2011	24.33	24.33	24.33	24.33
1601	AMEX	DSI	Thu, Feb 24, 2011	24.05	24.05	24.02	24.02
1600	AMEX	DSI	Wed, Feb 23, 2011	24.25	24.28	23.99	24.08
1599	AMEX	DSI	Tue, Feb 22, 2011	24.43	24.50	24.25	24.28
1598	AMEX	DSI	Fri, Feb 18, 2011	24.73	24.74	24.70	24.73
1597	AMEX	DSI	Thu, Feb 17, 2011	24.62	24.62	24.59	24.61
1596	AMEX	DSI	Wed, Feb 16, 2011	24.57	24.65	24.57	24.62
1595	AMEX	DSI	Tue, Feb 15, 2011	24.53	24.54	24.49	24.49
1594	AMEX	DSI	Mon, Feb 14, 2011	24.54	24.60	24.54	24.60
1593	AMEX	DSI	Fri, Feb 11, 2011	24.39	24.58	24.38	24.58
1592	AMEX	DSI	Thu, Feb 10, 2011	24.40	24.44	24.40	24.44
1591	AMEX	DSI	Wed, Feb 9, 2011	24.47	24.53	24.42	24.44
1590	AMEX	DSI	Tue, Feb 8, 2011	24.43	24.53	24.43	24.53
1589	AMEX	DSI	Mon, Feb 7, 2011	24.35	24.44	24.35	24.41
1588	AMEX	DSI	Fri, Feb 4, 2011	24.16	24.27	24.10	24.26
1587	AMEX	DSI	Thu, Feb 3, 2011	24.13	24.21	24.02	24.21
1586	AMEX	DSI	Wed, Feb 2, 2011	24.17	24.18	24.13	24.15
1585	AMEX	DSI	Tue, Feb 1, 2011	24.01	24.21	24.01	24.17
1584	AMEX	DSI	Mon, Jan 31, 2011	23.69	23.88	23.68	23.82
1583	AMEX	DSI	Fri, Jan 28, 2011	24.15	24.17	23.72	23.72
1582	AMEX	DSI	Thu, Jan 27, 2011	24.16	24.16	24.11	24.15
1581	AMEX	DSI	Wed, Jan 26, 2011	24.13	24.18	24.06	24.15
1580	AMEX	DSI	Tue, Jan 25, 2011	23.93	23.99	23.93	23.99
1579	AMEX	DSI	Mon, Jan 24, 2011	23.88	24.05	23.87	24.01
1578	AMEX	DSI	Fri, Jan 21, 2011	23.99	24.02	23.89	23.92
1577	AMEX	DSI	Thu, Jan 20, 2011	23.85	23.87	23.77	23.87
1576	AMEX	DSI	Wed, Jan 19, 2011	24.09	24.09	23.83	23.86
1575	AMEX	DSI	Tue, Jan 18, 2011	23.97	24.09	23.97	24.09
1574	AMEX	DSI	Fri, Jan 14, 2011	23.88	24.00	23.88	24.00
1573	AMEX	DSI	Thu, Jan 13, 2011	23.89	23.93	23.85	23.86
1572	AMEX	DSI	Wed, Jan 12, 2011	23.86	23.91	23.86	23.89
1571	AMEX	DSI	Tue, Jan 11, 2011	23.77	23.77	23.67	23.73
1570	AMEX	DSI	Mon, Jan 10, 2011	23.54	23.69	23.53	23.69
1569	AMEX	DSI	Fri, Jan 7, 2011	23.69	23.69	23.57	23.68
1568	AMEX	DSI	Thu, Jan 6, 2011	23.74	23.74	23.69	23.69
1567	AMEX	DSI	Wed, Jan 5, 2011	23.64	23.77	23.64	23.77
1566	AMEX	DSI	Tue, Jan 4, 2011	23.54	23.59	23.54	23.59
1565	AMEX	DSI	Mon, Jan 3, 2011	23.63	23.69	23.63	23.67
1564	AMEX	DSI	Fri, Dec 31, 2010	23.45	23.48	23.43	23.46
1563	AMEX	DSI	Thu, Dec 30, 2010	23.56	23.56	23.47	23.48
1562	AMEX	DSI	Wed, Dec 29, 2010	23.61	23.61	23.51	23.51
1561	AMEX	DSI	Tue, Dec 28, 2010	23.52	23.54	23.46	23.52
1560	AMEX	DSI	Mon, Dec 27, 2010	23.42	23.53	23.40	23.50
1559	AMEX	DSI	Thu, Dec 23, 2010	23.54	23.55	23.49	23.51
1558	AMEX	DSI	Wed, Dec 22, 2010	23.54	23.57	23.53	23.57
1557	AMEX	DSI	Tue, Dec 21, 2010	23.59	23.63	23.58	23.59
1556	AMEX	DSI	Mon, Dec 20, 2010	23.42	23.53	23.42	23.49
1555	AMEX	DSI	Fri, Dec 17, 2010	23.41	23.45	23.41	23.45
1554	AMEX	DSI	Thu, Dec 16, 2010	23.30	23.44	23.30	23.42
1553	AMEX	DSI	Wed, Dec 15, 2010	23.41	23.41	23.28	23.29
1552	AMEX	DSI	Tue, Dec 14, 2010	23.35	23.43	23.31	23.34
1551	AMEX	DSI	Mon, Dec 13, 2010	23.35	23.38	23.28	23.28
1550	AMEX	DSI	Fri, Dec 10, 2010	23.28	23.31	23.20	23.30
1549	AMEX	DSI	Thu, Dec 9, 2010	23.20	23.21	23.12	23.18
1548	AMEX	DSI	Wed, Dec 8, 2010	23.02	23.14	23.00	23.13
1547	AMEX	DSI	Tue, Dec 7, 2010	23.22	23.22	22.99	22.99
1546	AMEX	DSI	Mon, Dec 6, 2010	22.98	23.02	22.98	23.01
1545	AMEX	DSI	Fri, Dec 3, 2010	22.87	22.97	22.87	22.95
1544	AMEX	DSI	Thu, Dec 2, 2010	22.94	22.99	22.93	22.98
1543	AMEX	DSI	Wed, Dec 1, 2010	22.63	22.71	22.54	22.66
1542	AMEX	DSI	Tue, Nov 30, 2010	22.18	22.31	22.18	22.25
1541	AMEX	DSI	Mon, Nov 29, 2010	22.29	22.40	22.20	22.40
1540	AMEX	DSI	Fri, Nov 26, 2010	22.46	22.51	22.46	22.47
1539	AMEX	DSI	Wed, Nov 24, 2010	22.48	22.59	22.43	22.57
1538	AMEX	DSI	Tue, Nov 23, 2010	22.32	22.35	22.22	22.26
1537	AMEX	DSI	Mon, Nov 22, 2010	22.50	22.56	22.44	22.56
1536	AMEX	DSI	Fri, Nov 19, 2010	22.51	22.55	22.48	22.55
1535	AMEX	DSI	Thu, Nov 18, 2010	22.39	22.55	22.39	22.49
1534	AMEX	DSI	Wed, Nov 17, 2010	22.15	22.23	22.15	22.23
1533	AMEX	DSI	Tue, Nov 16, 2010	22.38	22.38	22.08	22.14
1532	AMEX	DSI	Mon, Nov 15, 2010	22.54	22.63	22.46	22.47
1531	AMEX	DSI	Fri, Nov 12, 2010	22.63	22.71	22.42	22.49
1530	AMEX	DSI	Thu, Nov 11, 2010	22.68	22.75	22.63	22.75
1529	AMEX	DSI	Wed, Nov 10, 2010	22.72	22.91	22.72	22.91
1528	AMEX	DSI	Tue, Nov 9, 2010	23.04	23.04	22.76	22.77
1527	AMEX	DSI	Mon, Nov 8, 2010	22.94	22.97	22.93	22.96
1526	AMEX	DSI	Fri, Nov 5, 2010	22.99	23.02	22.93	23.02
1525	AMEX	DSI	Thu, Nov 4, 2010	22.83	22.93	22.79	22.92
1524	AMEX	DSI	Wed, Nov 3, 2010	22.41	22.57	22.30	22.53
1523	AMEX	DSI	Tue, Nov 2, 2010	22.45	22.50	22.45	22.46
1522	AMEX	DSI	Mon, Nov 1, 2010	22.46	22.46	22.18	22.23
1521	AMEX	DSI	Fri, Oct 29, 2010	22.31	22.35	22.28	22.35
1520	AMEX	DSI	Thu, Oct 28, 2010	22.21	22.29	22.21	22.27
1519	AMEX	DSI	Wed, Oct 27, 2010	22.15	22.22	22.07	22.22
1518	AMEX	DSI	Tue, Oct 26, 2010	22.19	22.30	22.18	22.27
1517	AMEX	DSI	Mon, Oct 25, 2010	22.39	22.42	22.35	22.40
1516	AMEX	DSI	Fri, Oct 22, 2010	22.20	22.20	22.20	22.20
1515	AMEX	DSI	Thu, Oct 21, 2010	22.27	22.27	22.27	22.27
1514	AMEX	DSI	Wed, Oct 20, 2010	21.97	22.12	21.96	22.10
1513	AMEX	DSI	Tue, Oct 19, 2010	21.95	22.07	21.95	22.03
1512	AMEX	DSI	Mon, Oct 18, 2010	22.06	22.23	22.06	22.20
1511	AMEX	DSI	Fri, Oct 15, 2010	22.17	22.17	21.97	22.08
1510	AMEX	DSI	Thu, Oct 14, 2010	21.99	22.05	21.83	21.96
1509	AMEX	DSI	Wed, Oct 13, 2010	22.03	22.11	22.02	22.02
1508	AMEX	DSI	Tue, Oct 12, 2010	21.75	21.90	21.71	21.90
1507	AMEX	DSI	Mon, Oct 11, 2010	21.82	21.83	21.75	21.75
1506	AMEX	DSI	Fri, Oct 8, 2010	21.61	21.81	21.61	21.81
1505	AMEX	DSI	Thu, Oct 7, 2010	21.59	21.65	21.58	21.65
1504	AMEX	DSI	Wed, Oct 6, 2010	21.72	21.72	21.62	21.62
1503	AMEX	DSI	Tue, Oct 5, 2010	21.53	21.75	21.52	21.72
1502	AMEX	DSI	Mon, Oct 4, 2010	21.44	21.50	21.27	21.27
1501	AMEX	DSI	Fri, Oct 1, 2010	21.63	21.63	21.43	21.43
1500	AMEX	DSI	Thu, Sep 30, 2010	21.64	21.71	21.46	21.46
1499	AMEX	DSI	Wed, Sep 29, 2010	21.46	21.54	21.42	21.53
1498	AMEX	DSI	Tue, Sep 28, 2010	21.43	21.55	21.27	21.55
1497	AMEX	DSI	Mon, Sep 27, 2010	21.55	21.58	21.44	21.44
1496	AMEX	DSI	Fri, Sep 24, 2010	21.34	21.51	21.34	21.50
1495	AMEX	DSI	Thu, Sep 23, 2010	21.05	21.24	21.02	21.06
1494	AMEX	DSI	Wed, Sep 22, 2010	21.39	21.39	21.30	21.31
1493	AMEX	DSI	Tue, Sep 21, 2010	21.43	21.52	21.40	21.41
1492	AMEX	DSI	Mon, Sep 20, 2010	21.36	21.43	21.36	21.43
1491	AMEX	DSI	Fri, Sep 17, 2010	21.23	21.27	21.15	21.16
1490	AMEX	DSI	Thu, Sep 16, 2010	21.09	21.14	21.09	21.14
1489	AMEX	DSI	Wed, Sep 15, 2010	21.00	21.14	21.00	21.14
1488	AMEX	DSI	Tue, Sep 14, 2010	21.00	21.15	21.00	21.07
1487	AMEX	DSI	Mon, Sep 13, 2010	21.00	21.05	20.94	21.03
1486	AMEX	DSI	Thu, Sep 9, 2010	20.84	20.84	20.69	20.69
1485	AMEX	DSI	Wed, Sep 8, 2010	20.52	20.65	20.52	20.59
1484	AMEX	DSI	Tue, Sep 7, 2010	20.61	20.61	20.47	20.47
1483	AMEX	DSI	Fri, Sep 3, 2010	20.74	20.75	20.65	20.75
1482	AMEX	DSI	Thu, Sep 2, 2010	20.31	20.47	20.28	20.47
1481	AMEX	DSI	Wed, Sep 1, 2010	19.98	20.30	19.98	20.29
1480	AMEX	DSI	Tue, Aug 31, 2010	19.66	19.81	19.60	19.70
1479	AMEX	DSI	Mon, Aug 30, 2010	19.95	19.95	19.73	19.73
1478	AMEX	DSI	Fri, Aug 27, 2010	19.84	20.04	19.71	20.04
1477	AMEX	DSI	Thu, Aug 26, 2010	19.98	19.98	19.73	19.74
1476	AMEX	DSI	Wed, Aug 25, 2010	19.70	19.95	19.61	19.88
1475	AMEX	DSI	Tue, Aug 24, 2010	19.93	19.93	19.79	19.79
1474	AMEX	DSI	Mon, Aug 23, 2010	20.29	20.39	20.12	20.12
1473	AMEX	DSI	Fri, Aug 20, 2010	20.16	20.24	20.10	20.20
1472	AMEX	DSI	Thu, Aug 19, 2010	20.53	20.53	20.23	20.27
1471	AMEX	DSI	Wed, Aug 18, 2010	20.58	20.72	20.45	20.62
1470	AMEX	DSI	Tue, Aug 17, 2010	20.51	20.70	20.47	20.59
1469	AMEX	DSI	Mon, Aug 16, 2010	20.20	20.37	20.20	20.32
1468	AMEX	DSI	Fri, Aug 13, 2010	20.41	20.45	20.34	20.34
1467	AMEX	DSI	Thu, Aug 12, 2010	20.33	20.48	20.22	20.43
1466	AMEX	DSI	Wed, Aug 11, 2010	20.85	20.85	20.54	20.56
1465	AMEX	DSI	Tue, Aug 10, 2010	21.13	21.19	21.04	21.13
1464	AMEX	DSI	Mon, Aug 9, 2010	21.24	21.31	21.20	21.31
1463	AMEX	DSI	Fri, Aug 6, 2010	21.05	21.16	20.90	21.16
1462	AMEX	DSI	Thu, Aug 5, 2010	21.14	21.23	21.14	21.21
1461	AMEX	DSI	Wed, Aug 4, 2010	21.19	21.26	21.13	21.26
1460	AMEX	DSI	Tue, Aug 3, 2010	21.09	21.14	21.09	21.09
1459	AMEX	DSI	Mon, Aug 2, 2010	21.22	21.30	21.11	21.29
1458	AMEX	DSI	Fri, Jul 30, 2010	20.63	20.92	20.59	20.87
1457	AMEX	DSI	Thu, Jul 29, 2010	21.15	21.15	20.74	20.92
1456	AMEX	DSI	Wed, Jul 28, 2010	21.03	21.11	20.93	20.98
1455	AMEX	DSI	Tue, Jul 27, 2010	21.25	21.25	21.17	21.18
1454	AMEX	DSI	Mon, Jul 26, 2010	21.02	21.18	21.02	21.18
1453	AMEX	DSI	Fri, Jul 23, 2010	20.71	20.96	20.66	20.96
1452	AMEX	DSI	Thu, Jul 22, 2010	20.75	20.84	20.74	20.77
1451	AMEX	DSI	Wed, Jul 21, 2010	20.73	20.73	20.28	20.30
1450	AMEX	DSI	Tue, Jul 20, 2010	20.33	20.63	20.26	20.63
1449	AMEX	DSI	Mon, Jul 19, 2010	20.44	20.44	20.34	20.44
1448	AMEX	DSI	Fri, Jul 16, 2010	20.83	20.83	20.30	20.31
1447	AMEX	DSI	Thu, Jul 15, 2010	20.69	20.83	20.69	20.82
1446	AMEX	DSI	Wed, Jul 14, 2010	20.88	20.99	20.80	20.86
1445	AMEX	DSI	Tue, Jul 13, 2010	20.91	20.95	20.84	20.89
1444	AMEX	DSI	Mon, Jul 12, 2010	20.47	20.52	20.47	20.52
1443	AMEX	DSI	Fri, Jul 9, 2010	20.44	20.50	20.38	20.50
1442	AMEX	DSI	Thu, Jul 8, 2010	20.30	20.35	20.23	20.35
1441	AMEX	DSI	Wed, Jul 7, 2010	19.86	20.21	19.86	20.21
1440	AMEX	DSI	Tue, Jul 6, 2010	19.74	19.80	19.45	19.49
1439	AMEX	DSI	Fri, Jul 2, 2010	19.51	19.68	19.46	19.54
1438	AMEX	DSI	Thu, Jul 1, 2010	19.69	19.69	19.41	19.41
1437	AMEX	DSI	Wed, Jun 30, 2010	19.90	19.92	19.76	19.76
1436	AMEX	DSI	Tue, Jun 29, 2010	20.21	20.21	19.82	19.82
1435	AMEX	DSI	Mon, Jun 28, 2010	20.49	20.60	20.46	20.49
1434	AMEX	DSI	Fri, Jun 25, 2010	20.67	20.67	20.35	20.53
1433	AMEX	DSI	Thu, Jun 24, 2010	20.75	20.75	20.51	20.51
1432	AMEX	DSI	Wed, Jun 23, 2010	20.84	20.97	20.79	20.89
1431	AMEX	DSI	Tue, Jun 22, 2010	21.30	21.30	20.96	20.96
1430	AMEX	DSI	Mon, Jun 21, 2010	21.57	21.59	21.23	21.28
1429	AMEX	DSI	Fri, Jun 18, 2010	21.42	21.42	21.35	21.37
1428	AMEX	DSI	Thu, Jun 17, 2010	21.42	21.42	21.22	21.39
1427	AMEX	DSI	Wed, Jun 16, 2010	21.29	21.47	21.28	21.37
1426	AMEX	DSI	Tue, Jun 15, 2010	21.06	21.42	21.06	21.41
1425	AMEX	DSI	Mon, Jun 14, 2010	21.15	21.18	20.94	20.94
1424	AMEX	DSI	Fri, Jun 11, 2010	20.72	20.96	20.72	20.96
1423	AMEX	DSI	Thu, Jun 10, 2010	20.59	20.88	20.58	20.87
1422	AMEX	DSI	Wed, Jun 9, 2010	20.67	20.68	20.26	20.32
1421	AMEX	DSI	Tue, Jun 8, 2010	20.22	20.41	20.17	20.41
1420	AMEX	DSI	Mon, Jun 7, 2010	20.57	20.57	20.21	20.21
1419	AMEX	DSI	Fri, Jun 4, 2010	20.92	20.97	20.47	20.47
1418	AMEX	DSI	Thu, Jun 3, 2010	21.25	21.32	21.12	21.30
1417	AMEX	DSI	Wed, Jun 2, 2010	20.71	21.16	20.69	21.16
1416	AMEX	DSI	Tue, Jun 1, 2010	20.74	21.02	20.67	20.67
1415	AMEX	DSI	Fri, May 28, 2010	21.19	21.19	21.00	21.00
1414	AMEX	DSI	Thu, May 27, 2010	20.93	21.18	20.93	21.18
1413	AMEX	DSI	Wed, May 26, 2010	20.88	20.95	20.52	20.52
1412	AMEX	DSI	Tue, May 25, 2010	20.19	20.65	20.19	20.61
1411	AMEX	DSI	Mon, May 24, 2010	20.83	20.95	20.74	20.74
1410	AMEX	DSI	Fri, May 21, 2010	21.06	21.06	20.28	20.75
1409	AMEX	DSI	Thu, May 20, 2010	21.10	21.10	20.76	20.76
1408	AMEX	DSI	Wed, May 19, 2010	21.44	21.51	21.24	21.51
1407	AMEX	DSI	Tue, May 18, 2010	21.89	21.89	21.59	21.62
1406	AMEX	DSI	Mon, May 17, 2010	21.92	21.93	21.71	21.93
1405	AMEX	DSI	Fri, May 14, 2010	22.17	22.17	21.76	21.85
1404	AMEX	DSI	Thu, May 13, 2010	22.48	22.51	22.30	22.37
1403	AMEX	DSI	Wed, May 12, 2010	22.26	22.56	22.24	22.56
1402	AMEX	DSI	Tue, May 11, 2010	22.18	22.45	22.18	22.26
1401	AMEX	DSI	Mon, May 10, 2010	21.84	22.27	21.84	22.27
1400	AMEX	DSI	Fri, May 7, 2010	21.55	21.60	20.83	21.34
1399	AMEX	DSI	Thu, May 6, 2010	22.24	22.33	21.25	21.70
1398	AMEX	DSI	Wed, May 5, 2010	22.25	22.49	22.25	22.34
1397	AMEX	DSI	Tue, May 4, 2010	22.74	22.74	22.38	22.47
1396	AMEX	DSI	Mon, May 3, 2010	22.80	23.06	22.80	23.02
1395	AMEX	DSI	Fri, Apr 30, 2010	23.09	23.11	22.69	22.69
1394	AMEX	DSI	Thu, Apr 29, 2010	22.96	23.06	22.96	23.04
1393	AMEX	DSI	Wed, Apr 28, 2010	22.80	22.87	22.73	22.81
1392	AMEX	DSI	Tue, Apr 27, 2010	23.07	23.17	22.65	22.69
1391	AMEX	DSI	Mon, Apr 26, 2010	23.23	23.32	23.18	23.18
1390	AMEX	DSI	Fri, Apr 23, 2010	23.08	23.26	23.08	23.26
1389	AMEX	DSI	Thu, Apr 22, 2010	22.83	23.16	22.83	23.16
1388	AMEX	DSI	Wed, Apr 21, 2010	23.17	23.17	22.96	23.09
1387	AMEX	DSI	Tue, Apr 20, 2010	23.11	23.17	23.08	23.15
1386	AMEX	DSI	Mon, Apr 19, 2010	22.76	22.97	22.76	22.97
1385	AMEX	DSI	Fri, Apr 16, 2010	23.09	23.14	22.92	22.92
1384	AMEX	DSI	Thu, Apr 15, 2010	23.16	23.23	23.14	23.20
1383	AMEX	DSI	Wed, Apr 14, 2010	23.01	23.15	23.01	23.15
1382	AMEX	DSI	Tue, Apr 13, 2010	22.78	22.90	22.71	22.87
1381	AMEX	DSI	Mon, Apr 12, 2010	22.83	22.85	22.81	22.82
1380	AMEX	DSI	Fri, Apr 9, 2010	22.68	22.80	22.68	22.80
1379	AMEX	DSI	Thu, Apr 8, 2010	22.47	22.69	22.47	22.65
1378	AMEX	DSI	Wed, Apr 7, 2010	22.68	22.68	22.52	22.58
1377	AMEX	DSI	Tue, Apr 6, 2010	22.59	22.72	22.59	22.68
1376	AMEX	DSI	Mon, Apr 5, 2010	22.57	22.66	22.57	22.64
1375	AMEX	DSI	Thu, Apr 1, 2010	22.50	22.55	22.39	22.46
1374	AMEX	DSI	Wed, Mar 31, 2010	22.37	22.43	22.32	22.41
1373	AMEX	DSI	Tue, Mar 30, 2010	22.44	22.50	22.38	22.49
1372	AMEX	DSI	Mon, Mar 29, 2010	22.41	22.43	22.38	22.38
1371	AMEX	DSI	Fri, Mar 26, 2010	22.38	22.38	22.28	22.32
1370	AMEX	DSI	Thu, Mar 25, 2010	22.46	22.57	22.33	22.33
1369	AMEX	DSI	Wed, Mar 24, 2010	22.41	22.44	22.34	22.37
1368	AMEX	DSI	Tue, Mar 23, 2010	22.42	22.48	22.34	22.48
1367	AMEX	DSI	Mon, Mar 22, 2010	22.16	22.41	22.16	22.38
1366	AMEX	DSI	Fri, Mar 19, 2010	22.45	22.45	22.17	22.22
1365	AMEX	DSI	Thu, Mar 18, 2010	22.32	22.38	22.32	22.37
1364	AMEX	DSI	Wed, Mar 17, 2010	22.31	22.39	22.29	22.32
1363	AMEX	DSI	Tue, Mar 16, 2010	22.15	22.22	22.15	22.21
1362	AMEX	DSI	Mon, Mar 15, 2010	22.04	22.07	21.93	22.07
1361	AMEX	DSI	Fri, Mar 12, 2010	22.02	22.05	22.01	22.05
1360	AMEX	DSI	Thu, Mar 11, 2010	21.85	22.03	21.85	22.03
1359	AMEX	DSI	Wed, Mar 10, 2010	21.83	21.95	21.83	21.93
1358	AMEX	DSI	Tue, Mar 9, 2010	21.81	21.93	21.79	21.83
1357	AMEX	DSI	Mon, Mar 8, 2010	21.81	21.86	21.80	21.82
1356	AMEX	DSI	Fri, Mar 5, 2010	21.62	21.82	21.62	21.80
1355	AMEX	DSI	Thu, Mar 4, 2010	21.51	21.58	21.48	21.58
1354	AMEX	DSI	Wed, Mar 3, 2010	21.55	21.64	21.52	21.52
1353	AMEX	DSI	Tue, Mar 2, 2010	21.52	21.54	21.46	21.48
1352	AMEX	DSI	Mon, Mar 1, 2010	21.37	21.42	21.35	21.42
1351	AMEX	DSI	Fri, Feb 26, 2010	21.17	21.17	21.17	21.17
1350	AMEX	DSI	Thu, Feb 25, 2010	20.98	21.22	20.91	21.22
1349	AMEX	DSI	Wed, Feb 24, 2010	21.18	21.25	21.10	21.24
1348	AMEX	DSI	Tue, Feb 23, 2010	21.19	21.22	21.05	21.05
1347	AMEX	DSI	Mon, Feb 22, 2010	21.27	21.33	21.27	21.28
1346	AMEX	DSI	Fri, Feb 19, 2010	21.23	21.31	21.18	21.29
1345	AMEX	DSI	Thu, Feb 18, 2010	21.12	21.29	21.12	21.29
1344	AMEX	DSI	Wed, Feb 17, 2010	21.08	21.12	21.07	21.12
1343	AMEX	DSI	Tue, Feb 16, 2010	20.89	21.03	20.78	21.02
1342	AMEX	DSI	Fri, Feb 12, 2010	20.47	20.66	20.43	20.60
1341	AMEX	DSI	Thu, Feb 11, 2010	20.48	20.70	20.46	20.69
1340	AMEX	DSI	Wed, Feb 10, 2010	20.51	20.59	20.43	20.49
1339	AMEX	DSI	Tue, Feb 9, 2010	20.56	20.68	20.37	20.58
1338	AMEX	DSI	Mon, Feb 8, 2010	20.42	20.55	20.30	20.30
1337	AMEX	DSI	Fri, Feb 5, 2010	20.39	20.47	20.15	20.43
1336	AMEX	DSI	Thu, Feb 4, 2010	20.60	20.60	20.41	20.41
1335	AMEX	DSI	Wed, Feb 3, 2010	21.00	21.05	20.92	21.00
1334	AMEX	DSI	Tue, Feb 2, 2010	20.92	21.09	20.92	21.09
1333	AMEX	DSI	Mon, Feb 1, 2010	20.72	20.86	20.72	20.86
1332	AMEX	DSI	Fri, Jan 29, 2010	20.94	21.00	20.55	20.60
1331	AMEX	DSI	Thu, Jan 28, 2010	21.03	21.03	20.73	20.81
1330	AMEX	DSI	Wed, Jan 27, 2010	20.97	20.99	20.90	20.99
1329	AMEX	DSI	Tue, Jan 26, 2010	20.99	21.18	20.95	20.99
1328	AMEX	DSI	Mon, Jan 25, 2010	21.15	21.15	21.06	21.06
1327	AMEX	DSI	Fri, Jan 22, 2010	21.38	21.38	20.99	20.99
1326	AMEX	DSI	Thu, Jan 21, 2010	21.80	21.85	21.46	21.50
1325	AMEX	DSI	Wed, Jan 20, 2010	21.76	21.76	21.59	21.74
1324	AMEX	DSI	Tue, Jan 19, 2010	21.71	21.98	21.70	21.98
1323	AMEX	DSI	Fri, Jan 15, 2010	21.71	21.72	21.71	21.72
1322	AMEX	DSI	Thu, Jan 14, 2010	21.84	21.94	21.35	21.94
1321	AMEX	DSI	Wed, Jan 13, 2010	21.80	21.86	21.80	21.86
1320	AMEX	DSI	Tue, Jan 12, 2010	21.71	21.72	21.58	21.66
1319	AMEX	DSI	Mon, Jan 11, 2010	21.91	21.91	21.78	21.83
1318	AMEX	DSI	Fri, Jan 8, 2010	21.75	21.86	21.75	21.86
1317	AMEX	DSI	Thu, Jan 7, 2010	21.63	21.75	21.63	21.74
1316	AMEX	DSI	Wed, Jan 6, 2010	21.74	21.75	21.66	21.66
1315	AMEX	DSI	Tue, Jan 5, 2010	21.68	21.71	21.64	21.68
1314	AMEX	DSI	Mon, Jan 4, 2010	21.48	21.66	21.48	21.64
1313	AMEX	DSI	Thu, Dec 31, 2009	21.61	21.61	21.36	21.36
1312	AMEX	DSI	Wed, Dec 30, 2009	21.55	21.59	21.53	21.58
1311	AMEX	DSI	Tue, Dec 29, 2009	21.67	21.67	21.59	21.61
1310	AMEX	DSI	Mon, Dec 28, 2009	21.59	21.61	21.52	21.52
1309	AMEX	DSI	Thu, Dec 24, 2009	21.53	21.55	21.53	21.55
1308	AMEX	DSI	Wed, Dec 23, 2009	21.52	21.52	21.40	21.49
1307	AMEX	DSI	Tue, Dec 22, 2009	21.44	21.50	21.43	21.50
1306	AMEX	DSI	Mon, Dec 21, 2009	21.21	21.41	21.21	21.39
1305	AMEX	DSI	Fri, Dec 18, 2009	21.08	21.08	20.96	21.08
1304	AMEX	DSI	Thu, Dec 17, 2009	21.12	21.13	21.01	21.01
1303	AMEX	DSI	Wed, Dec 16, 2009	21.31	21.32	21.25	21.25
1302	AMEX	DSI	Tue, Dec 15, 2009	21.27	21.31	21.22	21.24
1301	AMEX	DSI	Mon, Dec 14, 2009	21.29	21.33	21.23	21.33
1300	AMEX	DSI	Fri, Dec 11, 2009	21.08	21.16	21.06	21.16
1299	AMEX	DSI	Thu, Dec 10, 2009	21.08	21.11	21.03	21.03
1298	AMEX	DSI	Wed, Dec 9, 2009	20.80	20.82	20.72	20.82
1297	AMEX	DSI	Tue, Dec 8, 2009	20.92	20.92	20.83	20.83
1296	AMEX	DSI	Mon, Dec 7, 2009	21.08	21.17	21.08	21.11
1295	AMEX	DSI	Fri, Dec 4, 2009	21.20	21.25	20.97	21.06
1294	AMEX	DSI	Thu, Dec 3, 2009	21.12	21.18	21.08	21.08
1293	AMEX	DSI	Wed, Dec 2, 2009	21.22	21.22	21.05	21.11
1292	AMEX	DSI	Tue, Dec 1, 2009	21.05	21.12	20.99	21.06
1291	AMEX	DSI	Mon, Nov 30, 2009	20.69	20.85	20.65	20.85
1290	AMEX	DSI	Fri, Nov 27, 2009	20.50	20.69	20.44	20.69
1289	AMEX	DSI	Wed, Nov 25, 2009	21.00	21.04	21.00	21.04
1288	AMEX	DSI	Tue, Nov 24, 2009	20.85	20.97	20.85	20.97
1287	AMEX	DSI	Mon, Nov 23, 2009	20.89	21.02	20.69	20.96
1286	AMEX	DSI	Fri, Nov 20, 2009	20.67	20.70	20.63	20.68
1285	AMEX	DSI	Thu, Nov 19, 2009	20.91	20.91	20.68	20.78
1284	AMEX	DSI	Wed, Nov 18, 2009	20.91	21.02	20.91	21.02
1283	AMEX	DSI	Tue, Nov 17, 2009	20.95	21.04	20.95	21.04
1282	AMEX	DSI	Mon, Nov 16, 2009	20.99	21.05	20.97	20.97
1281	AMEX	DSI	Fri, Nov 13, 2009	20.66	20.67	20.66	20.67
1280	AMEX	DSI	Thu, Nov 12, 2009	20.83	20.87	20.63	20.63
1279	AMEX	DSI	Wed, Nov 11, 2009	20.84	20.85	20.79	20.81
1278	AMEX	DSI	Tue, Nov 10, 2009	20.70	20.78	20.66	20.72
1277	AMEX	DSI	Mon, Nov 9, 2009	20.51	20.72	20.51	20.72
1276	AMEX	DSI	Thu, Nov 5, 2009	20.14	20.21	20.14	20.21
1275	AMEX	DSI	Wed, Nov 4, 2009	19.99	20.10	19.82	19.82
1274	AMEX	DSI	Tue, Nov 3, 2009	19.70	19.80	19.67	19.80
1273	AMEX	DSI	Mon, Nov 2, 2009	19.94	19.94	19.70	19.70
1272	AMEX	DSI	Fri, Oct 30, 2009	20.13	20.13	19.65	19.68
1271	AMEX	DSI	Thu, Oct 29, 2009	19.99	20.18	19.99	20.18
1270	AMEX	DSI	Wed, Oct 28, 2009	20.07	20.07	19.80	19.80
1269	AMEX	DSI	Tue, Oct 27, 2009	20.25	20.27	20.15	20.16
1268	AMEX	DSI	Mon, Oct 26, 2009	20.64	20.65	20.24	20.27
1267	AMEX	DSI	Fri, Oct 23, 2009	20.60	20.64	20.40	20.40
1266	AMEX	DSI	Thu, Oct 22, 2009	20.37	20.64	20.28	20.64
1265	AMEX	DSI	Wed, Oct 21, 2009	20.55	20.55	20.34	20.34
1264	AMEX	DSI	Tue, Oct 20, 2009	20.71	20.71	20.49	20.49
1263	AMEX	DSI	Mon, Oct 19, 2009	20.62	20.71	20.62	20.69
1262	AMEX	DSI	Fri, Oct 16, 2009	20.52	20.53	20.50	20.50
1261	AMEX	DSI	Thu, Oct 15, 2009	20.51	20.67	20.51	20.67
1260	AMEX	DSI	Wed, Oct 14, 2009	20.50	20.63	20.50	20.63
1259	AMEX	DSI	Tue, Oct 13, 2009	20.25	20.34	20.24	20.30
1258	AMEX	DSI	Mon, Oct 12, 2009	20.40	20.45	20.31	20.36
1257	AMEX	DSI	Fri, Oct 9, 2009	20.13	20.27	20.12	20.27
1256	AMEX	DSI	Thu, Oct 8, 2009	20.07	20.21	20.07	20.18
1255	AMEX	DSI	Wed, Oct 7, 2009	19.92	19.95	19.92	19.95
1254	AMEX	DSI	Tue, Oct 6, 2009	19.75	19.90	19.74	19.87
1253	AMEX	DSI	Mon, Oct 5, 2009	19.46	19.64	19.46	19.61
1252	AMEX	DSI	Fri, Oct 2, 2009	19.31	19.46	19.31	19.43
1251	AMEX	DSI	Thu, Oct 1, 2009	19.88	19.88	19.51	19.53
1250	AMEX	DSI	Wed, Sep 30, 2009	20.02	20.06	19.77	19.98
1249	AMEX	DSI	Tue, Sep 29, 2009	20.13	20.18	20.00	20.10
1248	AMEX	DSI	Mon, Sep 28, 2009	19.86	20.11	19.84	20.10
1247	AMEX	DSI	Fri, Sep 25, 2009	19.83	19.88	19.69	19.80
1246	AMEX	DSI	Thu, Sep 24, 2009	20.09	20.09	19.82	19.84
1245	AMEX	DSI	Wed, Sep 23, 2009	20.18	20.32	20.00	20.02
1244	AMEX	DSI	Tue, Sep 22, 2009	20.16	20.19	20.10	20.19
1243	AMEX	DSI	Mon, Sep 21, 2009	20.05	20.16	20.04	20.13
1242	AMEX	DSI	Fri, Sep 18, 2009	20.23	20.24	20.15	20.20
1241	AMEX	DSI	Thu, Sep 17, 2009	20.20	20.32	20.14	20.16
1240	AMEX	DSI	Wed, Sep 16, 2009	19.98	20.18	19.95	20.18
1239	AMEX	DSI	Tue, Sep 15, 2009	19.91	20.03	19.90	19.98
1238	AMEX	DSI	Mon, Sep 14, 2009	19.64	19.74	19.64	19.74
1237	AMEX	DSI	Fri, Sep 11, 2009	19.85	19.85	19.73	19.79
1236	AMEX	DSI	Thu, Sep 10, 2009	19.61	19.80	19.61	19.79
1235	AMEX	DSI	Wed, Sep 9, 2009	19.40	19.63	19.40	19.52
1234	AMEX	DSI	Tue, Sep 8, 2009	19.39	19.41	19.34	19.41
1233	AMEX	DSI	Fri, Sep 4, 2009	19.07	19.23	19.05	19.21
1232	AMEX	DSI	Thu, Sep 3, 2009	18.94	18.96	18.91	18.91
1231	AMEX	DSI	Wed, Sep 2, 2009	18.86	18.97	18.85	18.97
1230	AMEX	DSI	Tue, Sep 1, 2009	19.45	19.45	18.92	18.98
1229	AMEX	DSI	Mon, Aug 31, 2009	19.30	19.39	19.27	19.39
1228	AMEX	DSI	Fri, Aug 28, 2009	19.67	19.67	19.38	19.50
1227	AMEX	DSI	Thu, Aug 27, 2009	19.40	19.51	19.25	19.50
1226	AMEX	DSI	Wed, Aug 26, 2009	19.43	19.46	19.43	19.46
1225	AMEX	DSI	Tue, Aug 25, 2009	19.54	19.54	19.46	19.46
1224	AMEX	DSI	Fri, Aug 21, 2009	19.20	19.44	19.20	19.44
1223	AMEX	DSI	Thu, Aug 20, 2009	18.99	19.08	18.99	19.08
1222	AMEX	DSI	Wed, Aug 19, 2009	18.72	18.92	18.72	18.92
1221	AMEX	DSI	Tue, Aug 18, 2009	18.70	18.79	18.70	18.75
1220	AMEX	DSI	Mon, Aug 17, 2009	18.74	18.75	18.65	18.65
1219	AMEX	DSI	Fri, Aug 14, 2009	19.12	19.12	18.89	19.03
1218	AMEX	DSI	Thu, Aug 13, 2009	19.12	19.19	19.00	19.19
1217	AMEX	DSI	Wed, Aug 12, 2009	18.89	19.16	18.89	19.09
1216	AMEX	DSI	Tue, Aug 11, 2009	19.03	19.03	18.87	18.91
1215	AMEX	DSI	Mon, Aug 10, 2009	19.09	19.15	19.05	19.08
1214	AMEX	DSI	Fri, Aug 7, 2009	19.08	19.22	19.05	19.20
1213	AMEX	DSI	Thu, Aug 6, 2009	19.07	19.08	18.85	18.86
1212	AMEX	DSI	Wed, Aug 5, 2009	18.95	19.08	18.92	19.01
1211	AMEX	DSI	Tue, Aug 4, 2009	18.94	19.08	18.92	19.02
1210	AMEX	DSI	Mon, Aug 3, 2009	18.78	18.97	18.78	18.96
1209	AMEX	DSI	Fri, Jul 31, 2009	18.74	18.82	18.67	18.81
1208	AMEX	DSI	Thu, Jul 30, 2009	18.79	18.97	18.79	18.88
1207	AMEX	DSI	Wed, Jul 29, 2009	18.48	18.56	18.46	18.56
1206	AMEX	DSI	Tue, Jul 28, 2009	18.49	18.55	18.42	18.54
1205	AMEX	DSI	Mon, Jul 27, 2009	18.53	18.58	18.49	18.52
1204	AMEX	DSI	Fri, Jul 24, 2009	18.45	18.56	18.36	18.56
1203	AMEX	DSI	Thu, Jul 23, 2009	18.22	18.62	18.22	18.56
1202	AMEX	DSI	Wed, Jul 22, 2009	18.09	18.20	18.09	18.13
1201	AMEX	DSI	Tue, Jul 21, 2009	17.95	18.00	17.95	18.00
1200	AMEX	DSI	Mon, Jul 20, 2009	18.00	18.10	17.96	18.10
1199	AMEX	DSI	Fri, Jul 17, 2009	17.85	17.90	17.81	17.90
1198	AMEX	DSI	Thu, Jul 16, 2009	17.59	17.71	17.59	17.64
1197	AMEX	DSI	Wed, Jul 15, 2009	17.42	17.56	17.42	17.56
1196	AMEX	DSI	Tue, Jul 14, 2009	17.10	17.14	17.09	17.14
1195	AMEX	DSI	Mon, Jul 13, 2009	16.89	16.94	16.89	16.94
1194	AMEX	DSI	Fri, Jul 10, 2009	16.66	16.67	16.63	16.63
1193	AMEX	DSI	Thu, Jul 9, 2009	16.74	16.80	16.68	16.80
1192	AMEX	DSI	Wed, Jul 8, 2009	16.71	16.73	16.46	16.57
1191	AMEX	DSI	Tue, Jul 7, 2009	16.73	16.73	16.58	16.58
1190	AMEX	DSI	Mon, Jul 6, 2009	16.77	16.85	16.70	16.85
1189	AMEX	DSI	Thu, Jul 2, 2009	17.14	17.14	16.87	16.87
1188	AMEX	DSI	Wed, Jul 1, 2009	17.35	17.50	17.35	17.35
1187	AMEX	DSI	Tue, Jun 30, 2009	17.40	17.66	17.19	17.27
1186	AMEX	DSI	Mon, Jun 29, 2009	17.36	17.41	17.36	17.41
1185	AMEX	DSI	Fri, Jun 26, 2009	17.27	17.32	17.19	17.32
1184	AMEX	DSI	Thu, Jun 25, 2009	16.83	17.31	16.83	17.25
1183	AMEX	DSI	Wed, Jun 24, 2009	16.90	17.08	16.90	16.91
1182	AMEX	DSI	Tue, Jun 23, 2009	16.88	16.91	16.79	16.87
1181	AMEX	DSI	Mon, Jun 22, 2009	17.06	17.07	16.86	16.86
1180	AMEX	DSI	Fri, Jun 19, 2009	17.45	17.45	17.31	17.33
1179	AMEX	DSI	Thu, Jun 18, 2009	17.19	17.34	17.19	17.31
1178	AMEX	DSI	Wed, Jun 17, 2009	17.11	17.22	17.09	17.21
1177	AMEX	DSI	Tue, Jun 16, 2009	17.37	17.37	17.17	17.17
1176	AMEX	DSI	Mon, Jun 15, 2009	17.48	17.48	17.27	17.28
1175	AMEX	DSI	Fri, Jun 12, 2009	17.51	17.72	17.51	17.72
1174	AMEX	DSI	Thu, Jun 11, 2009	17.75	17.77	17.70	17.70
1173	AMEX	DSI	Wed, Jun 10, 2009	17.79	17.79	17.51	17.56
1172	AMEX	DSI	Tue, Jun 9, 2009	17.59	17.76	17.59	17.71
1171	AMEX	DSI	Mon, Jun 8, 2009	17.47	17.56	17.42	17.56
1170	AMEX	DSI	Fri, Jun 5, 2009	17.57	17.64	17.55	17.60
1169	AMEX	DSI	Thu, Jun 4, 2009	17.53	17.60	17.39	17.60
1168	AMEX	DSI	Wed, Jun 3, 2009	17.48	17.48	17.45	17.45
1167	AMEX	DSI	Tue, Jun 2, 2009	17.56	17.70	17.56	17.68
1166	AMEX	DSI	Mon, Jun 1, 2009	17.61	17.72	17.61	17.71
1165	AMEX	DSI	Fri, May 29, 2009	17.05	17.05	16.99	17.02
1164	AMEX	DSI	Thu, May 28, 2009	16.88	16.97	16.70	16.94
1163	AMEX	DSI	Wed, May 27, 2009	17.12	17.13	16.78	16.78
1162	AMEX	DSI	Tue, May 26, 2009	16.50	16.99	16.50	16.99
1161	AMEX	DSI	Fri, May 22, 2009	16.70	16.79	16.68	16.79
1160	AMEX	DSI	Thu, May 21, 2009	16.75	16.75	16.50	16.66
1159	AMEX	DSI	Wed, May 20, 2009	17.19	17.19	16.92	16.92
1158	AMEX	DSI	Tue, May 19, 2009	17.06	17.16	17.06	17.16
1157	AMEX	DSI	Mon, May 18, 2009	16.70	16.89	16.70	16.89
1156	AMEX	DSI	Fri, May 15, 2009	16.77	16.79	16.54	16.54
1155	AMEX	DSI	Thu, May 14, 2009	16.61	16.68	16.61	16.68
1154	AMEX	DSI	Wed, May 13, 2009	16.66	16.66	16.56	16.59
1153	AMEX	DSI	Tue, May 12, 2009	16.80	16.80	16.72	16.75
1152	AMEX	DSI	Mon, May 11, 2009	17.13	17.13	17.05	17.06
1151	AMEX	DSI	Fri, May 8, 2009	17.08	17.29	17.04	17.29
1150	AMEX	DSI	Thu, May 7, 2009	17.43	17.45	16.91	16.94
1149	AMEX	DSI	Wed, May 6, 2009	17.14	17.26	16.99	17.25
1148	AMEX	DSI	Tue, May 5, 2009	17.00	17.03	16.89	16.98
1147	AMEX	DSI	Mon, May 4, 2009	16.52	17.00	16.52	17.00
1146	AMEX	DSI	Fri, May 1, 2009	16.36	16.36	16.36	16.36
1145	AMEX	DSI	Thu, Apr 30, 2009	16.69	16.69	16.44	16.44
1144	AMEX	DSI	Wed, Apr 29, 2009	16.35	16.56	16.35	16.56
1143	AMEX	DSI	Tue, Apr 28, 2009	16.10	16.28	16.10	16.20
1142	AMEX	DSI	Mon, Apr 27, 2009	16.26	16.26	16.24	16.25
1141	AMEX	DSI	Thu, Apr 23, 2009	15.93	15.96	15.75	15.87
1140	AMEX	DSI	Wed, Apr 22, 2009	15.91	16.21	15.90	15.90
1139	AMEX	DSI	Tue, Apr 21, 2009	15.74	15.88	15.58	15.86
1138	AMEX	DSI	Mon, Apr 20, 2009	15.92	15.92	15.73	15.80
1137	AMEX	DSI	Fri, Apr 17, 2009	16.22	16.48	16.22	16.48
1136	AMEX	DSI	Thu, Apr 16, 2009	16.03	16.13	15.99	16.13
1135	AMEX	DSI	Wed, Apr 15, 2009	15.79	15.86	15.72	15.72
1134	AMEX	DSI	Tue, Apr 14, 2009	15.88	15.88	15.82	15.82
1133	AMEX	DSI	Mon, Apr 13, 2009	16.01	16.04	15.92	16.04
1132	AMEX	DSI	Thu, Apr 9, 2009	15.86	16.06	15.86	16.06
1131	AMEX	DSI	Wed, Apr 8, 2009	15.39	15.49	15.34	15.43
1130	AMEX	DSI	Tue, Apr 7, 2009	15.42	15.42	15.23	15.28
1129	AMEX	DSI	Mon, Apr 6, 2009	15.42	15.60	15.42	15.60
1128	AMEX	DSI	Fri, Apr 3, 2009	15.65	15.67	15.65	15.67
1127	AMEX	DSI	Thu, Apr 2, 2009	15.47	15.83	15.47	15.65
1126	AMEX	DSI	Wed, Apr 1, 2009	14.77	15.19	14.77	15.19
1125	AMEX	DSI	Tue, Mar 31, 2009	14.84	15.06	14.75	14.84
1124	AMEX	DSI	Mon, Mar 30, 2009	14.67	14.72	14.54	14.54
1123	AMEX	DSI	Fri, Mar 27, 2009	15.24	15.31	15.17	15.18
1122	AMEX	DSI	Thu, Mar 26, 2009	15.28	15.48	15.22	15.48
1121	AMEX	DSI	Wed, Mar 25, 2009	15.10	15.26	14.69	15.10
1120	AMEX	DSI	Tue, Mar 24, 2009	15.15	15.33	15.15	15.21
1119	AMEX	DSI	Mon, Mar 23, 2009	14.89	15.21	14.89	15.20
1118	AMEX	DSI	Fri, Mar 20, 2009	14.71	14.71	14.27	14.28
1117	AMEX	DSI	Thu, Mar 19, 2009	14.96	14.96	14.53	14.53
1116	AMEX	DSI	Wed, Mar 18, 2009	14.46	14.69	14.46	14.69
1115	AMEX	DSI	Tue, Mar 17, 2009	14.23	14.37	14.23	14.33
1114	AMEX	DSI	Mon, Mar 16, 2009	14.31	14.40	14.03	14.03
1113	AMEX	DSI	Fri, Mar 13, 2009	14.02	14.12	14.02	14.12
1112	AMEX	DSI	Thu, Mar 12, 2009	13.53	13.92	13.53	13.92
1111	AMEX	DSI	Wed, Mar 11, 2009	13.46	13.55	13.29	13.50
1110	AMEX	DSI	Tue, Mar 10, 2009	12.99	13.26	12.99	13.26
1109	AMEX	DSI	Mon, Mar 9, 2009	12.48	12.71	12.48	12.51
1108	AMEX	DSI	Fri, Mar 6, 2009	12.61	12.62	12.46	12.46
1107	AMEX	DSI	Thu, Mar 5, 2009	13.05	13.07	12.76	12.76
1106	AMEX	DSI	Wed, Mar 4, 2009	13.27	13.45	13.19	13.45
1105	AMEX	DSI	Tue, Mar 3, 2009	13.31	13.31	13.02	13.11
1104	AMEX	DSI	Mon, Mar 2, 2009	13.44	13.50	13.18	13.25
1103	AMEX	DSI	Fri, Feb 27, 2009	13.68	13.91	13.68	13.75
1102	AMEX	DSI	Thu, Feb 26, 2009	14.38	14.38	14.03	14.03
1101	AMEX	DSI	Wed, Feb 25, 2009	14.08	14.39	13.97	14.39
1100	AMEX	DSI	Tue, Feb 24, 2009	13.91	14.21	13.84	14.16
1099	AMEX	DSI	Mon, Feb 23, 2009	14.43	14.43	13.75	13.75
1098	AMEX	DSI	Fri, Feb 20, 2009	14.12	14.33	13.98	14.27
1097	AMEX	DSI	Thu, Feb 19, 2009	14.62	14.64	14.47	14.51
1096	AMEX	DSI	Wed, Feb 18, 2009	14.76	14.76	14.50	14.60
1095	AMEX	DSI	Tue, Feb 17, 2009	14.81	14.82	14.68	14.75
1094	AMEX	DSI	Fri, Feb 13, 2009	15.42	15.49	15.29	15.44
1093	AMEX	DSI	Thu, Feb 12, 2009	15.15	15.36	15.00	15.36
1092	AMEX	DSI	Wed, Feb 11, 2009	15.37	15.47	15.28	15.34
1091	AMEX	DSI	Tue, Feb 10, 2009	15.44	15.44	15.29	15.29
1090	AMEX	DSI	Mon, Feb 9, 2009	15.93	16.11	15.91	15.95
1089	AMEX	DSI	Fri, Feb 6, 2009	15.86	16.07	15.86	16.07
1088	AMEX	DSI	Thu, Feb 5, 2009	15.59	15.68	15.52	15.56
1087	AMEX	DSI	Wed, Feb 4, 2009	15.45	15.63	15.33	15.38
1086	AMEX	DSI	Tue, Feb 3, 2009	15.19	15.48	15.19	15.46
1085	AMEX	DSI	Mon, Feb 2, 2009	14.93	15.22	14.93	15.22
1084	AMEX	DSI	Fri, Jan 30, 2009	15.32	15.41	15.14	15.18
1083	AMEX	DSI	Thu, Jan 29, 2009	15.83	15.83	15.56	15.56
1082	AMEX	DSI	Wed, Jan 28, 2009	15.89	16.04	15.88	16.04
1081	AMEX	DSI	Tue, Jan 27, 2009	15.30	15.45	15.28	15.42
1080	AMEX	DSI	Mon, Jan 26, 2009	15.18	15.50	15.11	15.33
1079	AMEX	DSI	Fri, Jan 23, 2009	14.77	15.14	14.76	15.14
1078	AMEX	DSI	Thu, Jan 22, 2009	15.10	15.29	14.81	15.29
1077	AMEX	DSI	Wed, Jan 21, 2009	14.78	15.27	14.78	15.27
1076	AMEX	DSI	Tue, Jan 20, 2009	15.46	15.46	14.73	14.82
1075	AMEX	DSI	Fri, Jan 16, 2009	15.80	15.80	15.35	15.60
1074	AMEX	DSI	Thu, Jan 15, 2009	15.50	15.57	15.11	15.57
1073	AMEX	DSI	Wed, Jan 14, 2009	15.51	15.59	15.44	15.52
1072	AMEX	DSI	Tue, Jan 13, 2009	15.89	16.08	15.89	16.03
1071	AMEX	DSI	Mon, Jan 12, 2009	16.23	16.23	15.95	15.95
1070	AMEX	DSI	Fri, Jan 9, 2009	16.67	16.67	16.35	16.39
1069	AMEX	DSI	Thu, Jan 8, 2009	16.52	16.59	16.52	16.58
1068	AMEX	DSI	Wed, Jan 7, 2009	16.92	16.92	16.80	16.80
1067	AMEX	DSI	Tue, Jan 6, 2009	17.18	17.27	17.03	17.10
1066	AMEX	DSI	Mon, Jan 5, 2009	17.04	17.05	16.85	16.86
1065	AMEX	DSI	Fri, Jan 2, 2009	16.61	17.05	16.61	17.04
1064	AMEX	DSI	Wed, Dec 31, 2008	16.47	16.63	16.47	16.60
1063	AMEX	DSI	Tue, Dec 30, 2008	16.03	16.37	16.03	16.37
1062	AMEX	DSI	Mon, Dec 29, 2008	16.09	16.09	15.76	15.92
1061	AMEX	DSI	Fri, Dec 26, 2008	16.02	16.25	15.95	16.04
1060	AMEX	DSI	Wed, Dec 24, 2008	15.92	15.99	15.92	15.97
1059	AMEX	DSI	Tue, Dec 23, 2008	16.13	16.13	15.91	15.92
1058	AMEX	DSI	Mon, Dec 22, 2008	16.32	16.32	15.98	16.01
1057	AMEX	DSI	Fri, Dec 19, 2008	19.50	19.50	16.36	16.50
1056	AMEX	DSI	Thu, Dec 18, 2008	16.69	16.83	16.43	16.43
1055	AMEX	DSI	Wed, Dec 17, 2008	16.27	17.03	16.27	16.73
1054	AMEX	DSI	Tue, Dec 16, 2008	16.20	16.66	16.14	16.66
1053	AMEX	DSI	Mon, Dec 15, 2008	16.07	16.16	15.85	15.96
1052	AMEX	DSI	Fri, Dec 12, 2008	16.00	16.33	15.76	16.23
1051	AMEX	DSI	Thu, Dec 11, 2008	16.62	16.62	16.01	16.01
1050	AMEX	DSI	Wed, Dec 10, 2008	16.68	16.88	16.29	16.88
1049	AMEX	DSI	Tue, Dec 9, 2008	16.98	16.98	16.39	16.39
1048	AMEX	DSI	Mon, Dec 8, 2008	19.24	19.24	16.66	16.92
1047	AMEX	DSI	Fri, Dec 5, 2008	15.42	16.37	15.30	16.33
1046	AMEX	DSI	Thu, Dec 4, 2008	16.15	16.15	15.50	15.68
1045	AMEX	DSI	Wed, Dec 3, 2008	15.48	15.93	15.48	15.93
1044	AMEX	DSI	Tue, Dec 2, 2008	15.10	16.22	15.10	15.46
1043	AMEX	DSI	Mon, Dec 1, 2008	15.71	15.71	15.05	15.05
1042	AMEX	DSI	Fri, Nov 28, 2008	16.46	16.46	16.30	16.43
1041	AMEX	DSI	Wed, Nov 26, 2008	15.96	16.33	15.96	16.33
1040	AMEX	DSI	Tue, Nov 25, 2008	16.31	16.31	15.67	15.84
1039	AMEX	DSI	Mon, Nov 24, 2008	15.31	15.84	15.31	15.62
1038	AMEX	DSI	Fri, Nov 21, 2008	14.18	14.69	13.76	14.41
1037	AMEX	DSI	Thu, Nov 20, 2008	14.60	15.06	13.88	13.88
1036	AMEX	DSI	Wed, Nov 19, 2008	15.31	15.88	15.11	15.18
1035	AMEX	DSI	Tue, Nov 18, 2008	15.93	15.93	15.37	15.90
1034	AMEX	DSI	Mon, Nov 17, 2008	15.83	16.31	15.78	16.15
1033	AMEX	DSI	Fri, Nov 14, 2008	16.70	16.70	16.25	16.50
1032	AMEX	DSI	Thu, Nov 13, 2008	15.34	17.00	15.27	17.00
1031	AMEX	DSI	Wed, Nov 12, 2008	16.09	16.12	15.94	15.94
1030	AMEX	DSI	Tue, Nov 11, 2008	16.62	16.75	16.42	16.47
1029	AMEX	DSI	Mon, Nov 10, 2008	17.40	17.40	16.86	16.86
1028	AMEX	DSI	Fri, Nov 7, 2008	17.23	17.23	16.98	17.11
1027	AMEX	DSI	Thu, Nov 6, 2008	17.38	17.38	16.95	16.98
1026	AMEX	DSI	Wed, Nov 5, 2008	19.26	19.26	17.58	17.58
1025	AMEX	DSI	Tue, Nov 4, 2008	18.38	18.57	18.25	18.50
1024	AMEX	DSI	Mon, Nov 3, 2008	18.48	18.48	17.91	17.91
1023	AMEX	DSI	Fri, Oct 31, 2008	17.39	18.17	17.39	18.16
1022	AMEX	DSI	Thu, Oct 30, 2008	17.10	17.80	17.10	17.50
1021	AMEX	DSI	Wed, Oct 29, 2008	15.56	17.62	15.56	17.16
1020	AMEX	DSI	Tue, Oct 28, 2008	15.91	16.16	15.91	16.16
1019	AMEX	DSI	Mon, Oct 27, 2008	16.18	16.65	16.18	16.25
1018	AMEX	DSI	Fri, Oct 24, 2008	16.72	16.72	16.27	16.33
1017	AMEX	DSI	Thu, Oct 23, 2008	17.05	17.05	16.48	16.74
1016	AMEX	DSI	Wed, Oct 22, 2008	17.85	17.85	16.66	16.66
1015	AMEX	DSI	Tue, Oct 21, 2008	18.08	18.15	17.95	17.95
1014	AMEX	DSI	Mon, Oct 20, 2008	17.57	17.91	17.53	17.91
1013	AMEX	DSI	Fri, Oct 17, 2008	17.50	18.17	17.40	17.88
1012	AMEX	DSI	Thu, Oct 16, 2008	17.01	17.59	16.36	17.59
1011	AMEX	DSI	Wed, Oct 15, 2008	18.45	18.50	17.06	17.06
1010	AMEX	DSI	Tue, Oct 14, 2008	20.36	20.36	18.20	18.34
1009	AMEX	DSI	Mon, Oct 13, 2008	18.62	18.97	17.43	18.97
1008	AMEX	DSI	Fri, Oct 10, 2008	16.97	17.21	15.62	17.21
1007	AMEX	DSI	Thu, Oct 9, 2008	18.04	18.12	16.61	17.22
1006	AMEX	DSI	Wed, Oct 8, 2008	17.86	18.74	17.75	18.74
1005	AMEX	DSI	Tue, Oct 7, 2008	19.02	19.29	18.61	18.80
1004	AMEX	DSI	Mon, Oct 6, 2008	18.96	19.24	18.90	19.24
1003	AMEX	DSI	Fri, Oct 3, 2008	20.65	20.66	20.59	20.59
1002	AMEX	DSI	Thu, Oct 2, 2008	21.00	21.00	20.42	20.45
1001	AMEX	DSI	Wed, Oct 1, 2008	21.75	21.75	21.03	21.39
1000	AMEX	DSI	Tue, Sep 30, 2008	20.32	22.55	20.32	22.55
999	AMEX	DSI	Mon, Sep 29, 2008	22.25	22.25	20.45	20.45
998	AMEX	DSI	Fri, Sep 26, 2008	21.70	21.99	21.70	21.97
997	AMEX	DSI	Thu, Sep 25, 2008	21.92	22.28	21.92	22.01
996	AMEX	DSI	Wed, Sep 24, 2008	21.73	21.73	21.50	21.50
995	AMEX	DSI	Tue, Sep 23, 2008	22.14	22.25	21.71	21.71
994	AMEX	DSI	Mon, Sep 22, 2008	22.26	22.27	21.94	21.94
993	AMEX	DSI	Fri, Sep 19, 2008	20.59	23.94	20.59	23.11
992	AMEX	DSI	Thu, Sep 18, 2008	21.31	22.29	21.00	22.09
991	AMEX	DSI	Wed, Sep 17, 2008	22.02	22.02	21.49	21.83
990	AMEX	DSI	Tue, Sep 16, 2008	22.07	22.16	21.83	21.88
989	AMEX	DSI	Mon, Sep 15, 2008	22.54	22.66	22.05	22.05
988	AMEX	DSI	Fri, Sep 12, 2008	22.59	22.79	22.59	22.78
987	AMEX	DSI	Thu, Sep 11, 2008	22.26	22.59	22.26	22.59
986	AMEX	DSI	Wed, Sep 10, 2008	22.99	22.99	22.41	22.64
985	AMEX	DSI	Tue, Sep 9, 2008	23.15	23.15	22.50	22.51
984	AMEX	DSI	Mon, Sep 8, 2008	23.61	23.61	22.64	22.80
983	AMEX	DSI	Fri, Sep 5, 2008	22.23	22.35	22.20	22.29
982	AMEX	DSI	Thu, Sep 4, 2008	23.10	23.10	22.50	22.52
981	AMEX	DSI	Wed, Sep 3, 2008	23.11	23.18	23.00	23.02
980	AMEX	DSI	Tue, Sep 2, 2008	23.98	23.98	23.16	23.16
979	AMEX	DSI	Fri, Aug 29, 2008	23.26	23.31	23.21	23.31
978	AMEX	DSI	Thu, Aug 28, 2008	23.32	23.41	23.32	23.41
977	AMEX	DSI	Wed, Aug 27, 2008	23.22	23.22	22.99	23.10
976	AMEX	DSI	Tue, Aug 26, 2008	22.97	22.97	22.77	22.78
975	AMEX	DSI	Mon, Aug 25, 2008	23.26	23.26	22.83	22.88
974	AMEX	DSI	Thu, Aug 21, 2008	22.87	22.98	22.79	22.98
973	AMEX	DSI	Wed, Aug 20, 2008	22.84	22.94	22.84	22.86
972	AMEX	DSI	Tue, Aug 19, 2008	23.00	23.01	22.92	22.93
971	AMEX	DSI	Mon, Aug 18, 2008	23.36	23.36	23.11	23.11
970	AMEX	DSI	Thu, Aug 14, 2008	23.31	23.42	23.31	23.32
969	AMEX	DSI	Wed, Aug 13, 2008	23.25	23.25	23.02	23.02
968	AMEX	DSI	Tue, Aug 12, 2008	23.38	23.48	23.23	23.23
967	AMEX	DSI	Mon, Aug 11, 2008	23.54	23.55	23.47	23.47
966	AMEX	DSI	Thu, Aug 7, 2008	23.01	23.01	22.77	22.77
965	AMEX	DSI	Wed, Aug 6, 2008	23.02	23.13	22.80	23.12
964	AMEX	DSI	Tue, Aug 5, 2008	22.66	22.66	22.57	22.57
963	AMEX	DSI	Fri, Aug 1, 2008	22.45	22.45	22.39	22.39
962	AMEX	DSI	Wed, Jul 30, 2008	22.66	22.70	22.39	22.70
961	AMEX	DSI	Tue, Jul 29, 2008	21.50	22.40	21.39	22.40
960	AMEX	DSI	Mon, Jul 28, 2008	21.94	22.06	21.83	21.83
959	AMEX	DSI	Fri, Jul 25, 2008	22.29	22.29	22.29	22.29
958	AMEX	DSI	Thu, Jul 24, 2008	22.50	22.50	22.43	22.43
957	AMEX	DSI	Wed, Jul 23, 2008	22.80	22.80	22.66	22.75
956	AMEX	DSI	Tue, Jul 22, 2008	22.24	22.52	22.24	22.52
955	AMEX	DSI	Mon, Jul 21, 2008	22.27	22.27	22.15	22.24
954	AMEX	DSI	Fri, Jul 18, 2008	22.93	22.93	22.20	22.24
953	AMEX	DSI	Thu, Jul 17, 2008	22.25	22.43	21.99	22.41
952	AMEX	DSI	Wed, Jul 16, 2008	21.55	21.94	21.55	21.94
951	AMEX	DSI	Tue, Jul 15, 2008	21.25	21.67	21.03	21.41
950	AMEX	DSI	Mon, Jul 14, 2008	21.92	21.92	21.38	21.68
949	AMEX	DSI	Fri, Jul 11, 2008	21.70	21.70	21.60	21.60
948	AMEX	DSI	Thu, Jul 10, 2008	21.75	22.00	21.75	21.86
947	AMEX	DSI	Wed, Jul 9, 2008	22.36	22.37	21.98	21.98
946	AMEX	DSI	Tue, Jul 8, 2008	22.54	22.54	21.85	22.35
945	AMEX	DSI	Mon, Jul 7, 2008	22.26	22.46	21.82	22.02
944	AMEX	DSI	Thu, Jul 3, 2008	22.11	22.17	22.11	22.17
943	AMEX	DSI	Wed, Jul 2, 2008	22.65	22.65	22.35	22.40
942	AMEX	DSI	Tue, Jul 1, 2008	22.25	22.51	22.25	22.48
941	AMEX	DSI	Mon, Jun 30, 2008	22.61	22.61	22.61	22.61
940	AMEX	DSI	Fri, Jun 27, 2008	22.43	22.59	22.40	22.59
939	AMEX	DSI	Thu, Jun 26, 2008	23.06	23.06	22.64	22.64
938	AMEX	DSI	Wed, Jun 25, 2008	23.31	23.50	23.26	23.31
937	AMEX	DSI	Tue, Jun 24, 2008	23.14	23.37	22.99	23.22
936	AMEX	DSI	Mon, Jun 23, 2008	23.48	23.48	23.37	23.37
935	AMEX	DSI	Fri, Jun 20, 2008	23.58	23.58	23.37	23.37
934	AMEX	DSI	Thu, Jun 19, 2008	23.59	23.80	23.59	23.80
933	AMEX	DSI	Wed, Jun 18, 2008	23.77	23.77	23.58	23.65
932	AMEX	DSI	Tue, Jun 17, 2008	24.24	24.24	23.92	23.92
931	AMEX	DSI	Mon, Jun 16, 2008	23.83	24.11	23.83	24.11
930	AMEX	DSI	Fri, Jun 13, 2008	24.01	24.09	23.84	23.98
929	AMEX	DSI	Thu, Jun 12, 2008	23.70	23.92	23.68	23.68
928	AMEX	DSI	Wed, Jun 11, 2008	23.96	23.96	23.60	23.62
927	AMEX	DSI	Tue, Jun 10, 2008	23.83	24.09	23.83	24.06
926	AMEX	DSI	Mon, Jun 9, 2008	24.18	24.19	23.90	23.96
925	AMEX	DSI	Fri, Jun 6, 2008	24.47	24.58	24.14	24.14
924	AMEX	DSI	Thu, Jun 5, 2008	24.77	24.84	24.74	24.83
923	AMEX	DSI	Wed, Jun 4, 2008	24.38	24.43	24.38	24.42
922	AMEX	DSI	Tue, Jun 3, 2008	24.60	24.61	24.35	24.61
921	AMEX	DSI	Mon, Jun 2, 2008	24.64	24.64	24.36	24.50
920	AMEX	DSI	Fri, May 30, 2008	24.75	24.81	24.75	24.80
919	AMEX	DSI	Thu, May 29, 2008	24.72	24.77	24.72	24.77
918	AMEX	DSI	Wed, May 28, 2008	24.56	24.56	24.42	24.43
917	AMEX	DSI	Tue, May 27, 2008	24.39	24.39	24.29	24.35
916	AMEX	DSI	Fri, May 23, 2008	24.32	24.32	24.31	24.31
915	AMEX	DSI	Thu, May 22, 2008	24.45	24.60	24.45	24.49
914	AMEX	DSI	Wed, May 21, 2008	24.86	24.88	24.46	24.46
913	AMEX	DSI	Tue, May 20, 2008	25.00	25.00	24.74	24.74
912	AMEX	DSI	Mon, May 19, 2008	25.22	25.22	25.04	25.05
911	AMEX	DSI	Fri, May 16, 2008	24.96	25.18	24.96	25.18
910	AMEX	DSI	Thu, May 15, 2008	24.87	25.15	24.86	25.15
909	AMEX	DSI	Wed, May 14, 2008	24.98	25.01	24.98	25.00
908	AMEX	DSI	Tue, May 13, 2008	24.79	24.80	24.70	24.77
907	AMEX	DSI	Mon, May 12, 2008	24.71	24.71	24.68	24.68
906	AMEX	DSI	Fri, May 9, 2008	24.63	24.73	24.46	24.51
905	AMEX	DSI	Thu, May 8, 2008	24.62	24.62	24.57	24.57
904	AMEX	DSI	Wed, May 7, 2008	25.00	25.00	24.58	24.58
903	AMEX	DSI	Tue, May 6, 2008	24.73	25.00	24.73	24.97
902	AMEX	DSI	Mon, May 5, 2008	24.92	24.92	24.79	24.87
901	AMEX	DSI	Fri, May 2, 2008	25.12	25.16	24.82	24.90
900	AMEX	DSI	Thu, May 1, 2008	24.47	24.92	24.47	24.92
899	AMEX	DSI	Wed, Apr 30, 2008	24.62	24.73	24.41	24.41
898	AMEX	DSI	Tue, Apr 29, 2008	24.49	24.57	24.49	24.53
897	AMEX	DSI	Mon, Apr 28, 2008	24.63	24.66	24.62	24.66
896	AMEX	DSI	Fri, Apr 25, 2008	24.48	24.54	24.36	24.54
895	AMEX	DSI	Thu, Apr 24, 2008	24.27	24.57	24.14	24.57
894	AMEX	DSI	Wed, Apr 23, 2008	24.26	24.31	24.26	24.30
893	AMEX	DSI	Tue, Apr 22, 2008	24.11	24.21	24.02	24.02
892	AMEX	DSI	Mon, Apr 21, 2008	24.31	24.35	24.30	24.33
891	AMEX	DSI	Fri, Apr 18, 2008	24.46	24.50	24.37	24.40
890	AMEX	DSI	Thu, Apr 17, 2008	24.02	24.08	23.99	24.08
889	AMEX	DSI	Wed, Apr 16, 2008	24.02	24.02	24.02	24.02
888	AMEX	DSI	Tue, Apr 15, 2008	23.61	23.61	23.36	23.43
887	AMEX	DSI	Mon, Apr 14, 2008	23.50	23.50	23.42	23.43
886	AMEX	DSI	Fri, Apr 11, 2008	23.82	23.85	23.59	23.59
885	AMEX	DSI	Thu, Apr 10, 2008	24.05	24.10	24.03	24.10
884	AMEX	DSI	Wed, Apr 9, 2008	23.98	23.98	23.85	23.85
883	AMEX	DSI	Tue, Apr 8, 2008	24.13	24.19	24.05	24.12
882	AMEX	DSI	Mon, Apr 7, 2008	24.29	24.41	24.24	24.24
881	AMEX	DSI	Fri, Apr 4, 2008	24.21	24.36	24.10	24.35
880	AMEX	DSI	Thu, Apr 3, 2008	24.10	24.25	24.10	24.21
879	AMEX	DSI	Wed, Apr 2, 2008	24.38	24.43	24.14	24.20
878	AMEX	DSI	Tue, Apr 1, 2008	23.85	24.11	23.84	24.06
877	AMEX	DSI	Mon, Mar 31, 2008	23.36	23.36	23.36	23.36
876	AMEX	DSI	Fri, Mar 28, 2008	23.62	23.77	23.60	23.65
875	AMEX	DSI	Thu, Mar 27, 2008	23.67	23.80	23.64	23.69
874	AMEX	DSI	Wed, Mar 26, 2008	23.91	23.91	23.77	23.77
873	AMEX	DSI	Tue, Mar 25, 2008	24.15	24.21	23.97	24.12
872	AMEX	DSI	Mon, Mar 24, 2008	23.90	24.17	23.90	24.11
871	AMEX	DSI	Thu, Mar 20, 2008	23.42	23.42	23.42	23.42
870	AMEX	DSI	Wed, Mar 19, 2008	23.60	23.60	23.30	23.30
869	AMEX	DSI	Tue, Mar 18, 2008	22.51	23.40	22.51	23.36
868	AMEX	DSI	Mon, Mar 17, 2008	22.37	22.79	22.37	22.64
867	AMEX	DSI	Fri, Mar 14, 2008	23.31	23.31	22.56	22.82
866	AMEX	DSI	Thu, Mar 13, 2008	22.83	23.37	22.77	23.33
865	AMEX	DSI	Wed, Mar 12, 2008	23.39	23.50	23.14	23.14
864	AMEX	DSI	Tue, Mar 11, 2008	22.74	23.17	22.74	23.17
863	AMEX	DSI	Mon, Mar 10, 2008	22.85	22.85	22.54	22.57
862	AMEX	DSI	Fri, Mar 7, 2008	22.76	23.16	22.66	22.90
861	AMEX	DSI	Thu, Mar 6, 2008	23.28	23.31	22.94	22.94
860	AMEX	DSI	Wed, Mar 5, 2008	23.59	23.65	23.42	23.42
859	AMEX	DSI	Tue, Mar 4, 2008	23.26	23.39	23.10	23.39
858	AMEX	DSI	Mon, Mar 3, 2008	23.37	23.38	23.27	23.32
857	AMEX	DSI	Fri, Feb 29, 2008	23.68	23.69	23.40	23.42
856	AMEX	DSI	Thu, Feb 28, 2008	24.16	24.17	24.03	24.07
855	AMEX	DSI	Wed, Feb 27, 2008	24.36	24.42	24.27	24.27
854	AMEX	DSI	Tue, Feb 26, 2008	24.36	24.36	24.28	24.31
853	AMEX	DSI	Mon, Feb 25, 2008	23.73	24.15	23.73	24.15
852	AMEX	DSI	Fri, Feb 22, 2008	23.71	23.71	23.41	23.55
851	AMEX	DSI	Thu, Feb 21, 2008	23.86	23.98	23.58	23.61
850	AMEX	DSI	Wed, Feb 20, 2008	23.62	23.93	23.62	23.93
849	AMEX	DSI	Tue, Feb 19, 2008	24.13	24.13	24.07	24.07
848	AMEX	DSI	Fri, Feb 15, 2008	23.69	23.84	23.66	23.66
847	AMEX	DSI	Thu, Feb 14, 2008	24.09	24.20	23.89	23.92
846	AMEX	DSI	Wed, Feb 13, 2008	24.09	24.27	24.09	24.27
845	AMEX	DSI	Tue, Feb 12, 2008	23.94	24.06	23.75	23.75
844	AMEX	DSI	Mon, Feb 11, 2008	23.52	23.78	23.52	23.76
843	AMEX	DSI	Fri, Feb 8, 2008	23.55	23.61	23.50	23.61
842	AMEX	DSI	Thu, Feb 7, 2008	23.48	23.85	23.48	23.59
841	AMEX	DSI	Wed, Feb 6, 2008	23.74	23.74	23.55	23.55
840	AMEX	DSI	Tue, Feb 5, 2008	24.04	24.04	23.91	23.91
839	AMEX	DSI	Mon, Feb 4, 2008	24.66	24.66	24.40	24.40
838	AMEX	DSI	Fri, Feb 1, 2008	24.35	24.68	24.34	24.68
837	AMEX	DSI	Thu, Jan 31, 2008	24.16	24.26	24.11	24.26
836	AMEX	DSI	Wed, Jan 30, 2008	24.02	24.32	24.02	24.19
835	AMEX	DSI	Tue, Jan 29, 2008	24.13	24.13	23.95	24.10
834	AMEX	DSI	Mon, Jan 28, 2008	23.59	23.71	23.59	23.70
833	AMEX	DSI	Fri, Jan 25, 2008	23.86	23.86	23.48	23.52
832	AMEX	DSI	Thu, Jan 24, 2008	26.88	26.88	23.74	23.98
831	AMEX	DSI	Wed, Jan 23, 2008	22.78	23.72	22.78	23.72
830	AMEX	DSI	Tue, Jan 22, 2008	23.76	23.76	22.78	23.46
829	AMEX	DSI	Fri, Jan 18, 2008	23.45	23.45	23.31	23.31
828	AMEX	DSI	Thu, Jan 17, 2008	24.29	24.29	23.68	23.68
827	AMEX	DSI	Wed, Jan 16, 2008	24.11	24.46	24.08	24.46
826	AMEX	DSI	Tue, Jan 15, 2008	24.63	24.63	24.37	24.37
825	AMEX	DSI	Mon, Jan 14, 2008	24.75	24.80	24.71	24.80
824	AMEX	DSI	Fri, Jan 11, 2008	24.78	24.81	24.53	24.53
823	AMEX	DSI	Thu, Jan 10, 2008	24.60	25.08	24.60	25.08
822	AMEX	DSI	Wed, Jan 9, 2008	24.50	24.74	24.50	24.74
821	AMEX	DSI	Tue, Jan 8, 2008	25.06	25.06	24.61	24.61
820	AMEX	DSI	Mon, Jan 7, 2008	24.90	24.97	24.72	24.97
819	AMEX	DSI	Fri, Jan 4, 2008	25.25	25.25	24.79	24.84
818	AMEX	DSI	Thu, Jan 3, 2008	25.53	25.66	25.39	25.39
817	AMEX	DSI	Wed, Jan 2, 2008	25.56	25.56	25.45	25.45
816	AMEX	DSI	Mon, Dec 31, 2007	25.98	26.12	25.98	26.08
815	AMEX	DSI	Fri, Dec 28, 2007	26.23	26.30	26.23	26.30
814	AMEX	DSI	Thu, Dec 27, 2007	26.30	26.34	26.20	26.24
813	AMEX	DSI	Wed, Dec 26, 2007	26.56	26.60	26.56	26.60
812	AMEX	DSI	Fri, Dec 21, 2007	25.68	26.41	25.68	26.40
811	AMEX	DSI	Thu, Dec 20, 2007	26.14	26.14	25.86	26.01
810	AMEX	DSI	Wed, Dec 19, 2007	25.95	26.03	25.77	25.90
809	AMEX	DSI	Tue, Dec 18, 2007	25.82	25.96	25.82	25.96
808	AMEX	DSI	Mon, Dec 17, 2007	26.12	26.12	25.90	25.90
807	AMEX	DSI	Fri, Dec 14, 2007	26.50	26.50	26.31	26.34
806	AMEX	DSI	Thu, Dec 13, 2007	26.24	26.49	26.23	26.48
805	AMEX	DSI	Wed, Dec 12, 2007	26.84	26.84	26.50	26.50
804	AMEX	DSI	Tue, Dec 11, 2007	26.99	27.06	26.45	26.45
803	AMEX	DSI	Mon, Dec 10, 2007	26.87	27.00	26.87	26.99
802	AMEX	DSI	Fri, Dec 7, 2007	26.94	26.94	26.79	26.92
801	AMEX	DSI	Wed, Dec 5, 2007	26.40	26.51	26.31	26.51
800	AMEX	DSI	Tue, Dec 4, 2007	26.08	26.21	26.08	26.21
799	AMEX	DSI	Mon, Dec 3, 2007	26.31	26.46	26.27	26.27
798	AMEX	DSI	Fri, Nov 30, 2007	26.69	26.69	26.36	26.41
797	AMEX	DSI	Thu, Nov 29, 2007	26.08	26.32	26.04	26.27
796	AMEX	DSI	Tue, Nov 27, 2007	25.44	25.52	25.32	25.32
795	AMEX	DSI	Mon, Nov 26, 2007	25.78	25.78	25.56	25.56
794	AMEX	DSI	Wed, Nov 21, 2007	25.49	25.49	25.49	25.49
793	AMEX	DSI	Tue, Nov 20, 2007	25.80	25.94	25.51	25.51
792	AMEX	DSI	Mon, Nov 19, 2007	25.94	25.98	25.60	25.78
791	AMEX	DSI	Fri, Nov 16, 2007	26.04	26.13	25.89	26.04
790	AMEX	DSI	Thu, Nov 15, 2007	26.20	26.32	25.91	25.97
789	AMEX	DSI	Wed, Nov 14, 2007	26.59	26.63	26.46	26.46
788	AMEX	DSI	Tue, Nov 13, 2007	26.19	26.45	26.19	26.45
787	AMEX	DSI	Mon, Nov 12, 2007	26.04	26.17	25.81	25.81
786	AMEX	DSI	Fri, Nov 9, 2007	25.89	26.09	25.89	26.09
785	AMEX	DSI	Thu, Nov 8, 2007	26.40	26.40	25.86	26.24
784	AMEX	DSI	Wed, Nov 7, 2007	27.00	27.00	26.35	26.35
783	AMEX	DSI	Tue, Nov 6, 2007	26.84	27.11	26.71	27.11
782	AMEX	DSI	Mon, Nov 5, 2007	26.80	26.87	26.65	26.87
781	AMEX	DSI	Fri, Nov 2, 2007	26.67	26.86	26.67	26.86
780	AMEX	DSI	Thu, Nov 1, 2007	27.30	27.30	27.09	27.09
779	AMEX	DSI	Wed, Oct 31, 2007	27.45	27.45	27.45	27.45
778	AMEX	DSI	Tue, Oct 30, 2007	27.33	27.38	27.29	27.38
777	AMEX	DSI	Mon, Oct 29, 2007	27.41	27.41	27.41	27.41
776	AMEX	DSI	Fri, Oct 26, 2007	27.13	27.33	27.13	27.33
775	AMEX	DSI	Thu, Oct 25, 2007	26.73	26.88	26.73	26.88
774	AMEX	DSI	Wed, Oct 24, 2007	26.82	26.89	26.55	26.87
773	AMEX	DSI	Tue, Oct 23, 2007	26.82	26.95	26.79	26.90
772	AMEX	DSI	Mon, Oct 22, 2007	26.62	26.80	26.62	26.67
771	AMEX	DSI	Fri, Oct 19, 2007	26.99	27.01	26.59	26.59
770	AMEX	DSI	Thu, Oct 18, 2007	27.10	27.20	27.10	27.20
769	AMEX	DSI	Wed, Oct 17, 2007	27.42	27.42	27.39	27.39
768	AMEX	DSI	Tue, Oct 16, 2007	27.16	27.22	27.16	27.22
767	AMEX	DSI	Mon, Oct 15, 2007	27.49	27.49	27.25	27.37
766	AMEX	DSI	Fri, Oct 12, 2007	27.65	27.65	27.60	27.60
765	AMEX	DSI	Thu, Oct 11, 2007	27.89	27.89	27.67	27.73
764	AMEX	DSI	Wed, Oct 10, 2007	27.68	27.72	27.58	27.72
763	AMEX	DSI	Tue, Oct 9, 2007	27.56	27.56	27.54	27.54
762	AMEX	DSI	Mon, Oct 8, 2007	27.61	27.61	27.48	27.49
761	AMEX	DSI	Fri, Oct 5, 2007	27.50	27.70	27.50	27.70
760	AMEX	DSI	Thu, Oct 4, 2007	27.33	27.33	27.32	27.32
759	AMEX	DSI	Wed, Oct 3, 2007	27.27	27.27	27.27	27.27
758	AMEX	DSI	Tue, Oct 2, 2007	27.35	27.35	27.20	27.27
757	AMEX	DSI	Mon, Oct 1, 2007	27.26	27.34	27.26	27.34
756	AMEX	DSI	Fri, Sep 28, 2007	26.90	27.00	26.90	27.00
755	AMEX	DSI	Thu, Sep 27, 2007	26.93	26.93	26.93	26.93
754	AMEX	DSI	Tue, Sep 25, 2007	26.68	26.81	26.61	26.81
753	AMEX	DSI	Mon, Sep 24, 2007	26.99	27.11	26.99	27.00
752	AMEX	DSI	Fri, Sep 21, 2007	27.07	27.10	26.96	26.97
751	AMEX	DSI	Thu, Sep 20, 2007	27.00	27.02	26.88	26.98
750	AMEX	DSI	Wed, Sep 19, 2007	27.30	27.30	26.98	27.03
749	AMEX	DSI	Tue, Sep 18, 2007	26.45	26.90	26.45	26.89
748	AMEX	DSI	Mon, Sep 17, 2007	26.29	26.29	26.21	26.22
747	AMEX	DSI	Thu, Sep 13, 2007	26.31	26.47	26.31	26.37
746	AMEX	DSI	Wed, Sep 12, 2007	26.36	26.36	26.27	26.27
745	AMEX	DSI	Tue, Sep 11, 2007	26.07	26.07	26.06	26.06
744	AMEX	DSI	Mon, Sep 10, 2007	26.05	26.05	25.75	25.95
743	AMEX	DSI	Fri, Sep 7, 2007	26.04	26.04	25.98	25.98
742	AMEX	DSI	Thu, Sep 6, 2007	26.34	26.34	26.34	26.34
741	AMEX	DSI	Wed, Sep 5, 2007	26.20	26.29	26.20	26.29
740	AMEX	DSI	Tue, Sep 4, 2007	26.36	26.36	26.36	26.36
739	AMEX	DSI	Fri, Aug 31, 2007	26.28	26.42	26.28	26.42
738	AMEX	DSI	Thu, Aug 30, 2007	25.98	26.16	25.98	26.05
737	AMEX	DSI	Wed, Aug 29, 2007	25.68	26.14	25.68	26.14
736	AMEX	DSI	Tue, Aug 28, 2007	25.86	25.86	25.76	25.76
735	AMEX	DSI	Mon, Aug 27, 2007	26.23	26.25	26.21	26.21
734	AMEX	DSI	Fri, Aug 24, 2007	26.21	26.28	26.21	26.28
733	AMEX	DSI	Thu, Aug 23, 2007	25.99	25.99	25.90	25.95
732	AMEX	DSI	Wed, Aug 22, 2007	26.07	26.12	25.92	26.12
731	AMEX	DSI	Tue, Aug 21, 2007	25.79	25.88	25.79	25.83
730	AMEX	DSI	Mon, Aug 20, 2007	25.72	25.86	25.56	25.75
729	AMEX	DSI	Fri, Aug 17, 2007	25.46	25.68	25.46	25.68
728	AMEX	DSI	Thu, Aug 16, 2007	24.93	25.07	24.79	24.83
727	AMEX	DSI	Wed, Aug 15, 2007	25.49	25.66	25.43	25.43
726	AMEX	DSI	Tue, Aug 14, 2007	25.63	25.75	25.52	25.52
725	AMEX	DSI	Mon, Aug 13, 2007	26.09	26.09	25.88	25.89
724	AMEX	DSI	Fri, Aug 10, 2007	25.78	25.93	25.78	25.79
723	AMEX	DSI	Wed, Aug 8, 2007	26.59	26.66	26.37	26.40
722	AMEX	DSI	Tue, Aug 7, 2007	26.00	26.55	26.00	26.20
721	AMEX	DSI	Mon, Aug 6, 2007	25.77	26.15	25.58	26.15
720	AMEX	DSI	Fri, Aug 3, 2007	26.28	26.28	26.04	26.10
719	AMEX	DSI	Thu, Aug 2, 2007	26.13	26.13	26.11	26.11
718	AMEX	DSI	Wed, Aug 1, 2007	26.01	26.01	25.78	25.78
717	AMEX	DSI	Tue, Jul 31, 2007	26.47	26.80	25.94	26.02
716	AMEX	DSI	Mon, Jul 30, 2007	26.01	26.19	26.01	26.19
715	AMEX	DSI	Fri, Jul 27, 2007	26.16	26.33	26.03	26.03
714	AMEX	DSI	Thu, Jul 26, 2007	26.18	26.29	26.08	26.29
713	AMEX	DSI	Wed, Jul 25, 2007	26.88	26.88	26.68	26.85
712	AMEX	DSI	Tue, Jul 24, 2007	26.98	27.06	26.65	26.65
711	AMEX	DSI	Mon, Jul 23, 2007	27.10	27.26	27.10	27.15
710	AMEX	DSI	Fri, Jul 20, 2007	27.31	27.31	27.06	27.06
709	AMEX	DSI	Thu, Jul 19, 2007	27.33	27.40	27.26	27.40
708	AMEX	DSI	Wed, Jul 18, 2007	27.11	27.23	27.11	27.15
707	AMEX	DSI	Tue, Jul 17, 2007	27.48	27.50	27.41	27.45
706	AMEX	DSI	Fri, Jul 13, 2007	27.39	27.47	27.33	27.47
705	AMEX	DSI	Thu, Jul 12, 2007	26.99	27.28	26.99	27.28
704	AMEX	DSI	Wed, Jul 11, 2007	26.73	26.81	26.73	26.79
703	AMEX	DSI	Tue, Jul 10, 2007	26.92	26.95	26.67	26.67
702	AMEX	DSI	Mon, Jul 9, 2007	27.15	27.15	27.06	27.10
701	AMEX	DSI	Fri, Jul 6, 2007	26.94	27.04	26.94	27.04
700	AMEX	DSI	Thu, Jul 5, 2007	26.94	26.97	26.91	26.96
699	AMEX	DSI	Tue, Jul 3, 2007	26.91	27.05	26.91	27.05
698	AMEX	DSI	Mon, Jul 2, 2007	26.83	26.83	26.83	26.83
697	AMEX	DSI	Fri, Jun 29, 2007	26.74	26.87	26.64	26.64
696	AMEX	DSI	Thu, Jun 28, 2007	26.75	26.82	26.75	26.75
695	AMEX	DSI	Wed, Jun 27, 2007	26.43	26.76	26.43	26.76
694	AMEX	DSI	Tue, Jun 26, 2007	26.73	26.76	26.58	26.58
693	AMEX	DSI	Mon, Jun 25, 2007	26.63	26.83	26.56	26.64
692	AMEX	DSI	Fri, Jun 22, 2007	26.89	26.89	26.72	26.73
691	AMEX	DSI	Thu, Jun 21, 2007	26.86	26.96	26.86	26.96
690	AMEX	DSI	Wed, Jun 20, 2007	27.30	27.30	27.10	27.10
689	AMEX	DSI	Tue, Jun 19, 2007	27.18	27.18	27.10	27.16
688	AMEX	DSI	Mon, Jun 18, 2007	27.25	27.25	27.25	27.25
687	AMEX	DSI	Fri, Jun 15, 2007	27.33	27.33	27.32	27.32
686	AMEX	DSI	Thu, Jun 14, 2007	27.00	27.08	26.99	27.08
685	AMEX	DSI	Wed, Jun 13, 2007	26.73	26.77	26.68	26.77
684	AMEX	DSI	Tue, Jun 12, 2007	26.77	26.86	26.77	26.79
683	AMEX	DSI	Mon, Jun 11, 2007	26.80	26.93	26.80	26.93
682	AMEX	DSI	Fri, Jun 8, 2007	26.53	26.89	26.53	26.89
681	AMEX	DSI	Thu, Jun 7, 2007	26.94	26.94	26.64	26.64
680	AMEX	DSI	Wed, Jun 6, 2007	27.15	27.15	27.03	27.05
679	AMEX	DSI	Tue, Jun 5, 2007	27.25	27.25	27.22	27.22
678	AMEX	DSI	Mon, Jun 4, 2007	27.34	27.37	27.34	27.37
677	AMEX	DSI	Fri, Jun 1, 2007	27.43	27.45	27.31	27.31
676	AMEX	DSI	Thu, May 31, 2007	27.29	27.34	27.26	27.26
675	AMEX	DSI	Wed, May 30, 2007	26.96	27.21	26.96	27.21
674	AMEX	DSI	Tue, May 29, 2007	27.08	27.08	27.01	27.01
673	AMEX	DSI	Fri, May 25, 2007	26.99	27.04	26.94	26.99
672	AMEX	DSI	Thu, May 24, 2007	26.99	26.99	26.92	26.92
671	AMEX	DSI	Wed, May 23, 2007	27.25	27.26	27.16	27.16
670	AMEX	DSI	Tue, May 22, 2007	27.10	27.20	27.07	27.18
669	AMEX	DSI	Mon, May 21, 2007	27.08	27.19	27.08	27.11
668	AMEX	DSI	Fri, May 18, 2007	27.05	27.10	27.02	27.05
667	AMEX	DSI	Wed, May 16, 2007	26.86	26.98	26.79	26.98
666	AMEX	DSI	Tue, May 15, 2007	26.94	26.94	26.76	26.76
665	AMEX	DSI	Mon, May 14, 2007	26.99	26.99	26.83	26.83
664	AMEX	DSI	Fri, May 11, 2007	26.83	26.87	26.83	26.87
663	AMEX	DSI	Thu, May 10, 2007	26.94	26.96	26.68	26.68
662	AMEX	DSI	Wed, May 9, 2007	26.88	27.07	26.88	27.06
661	AMEX	DSI	Tue, May 8, 2007	26.94	26.94	26.94	26.94
660	AMEX	DSI	Mon, May 7, 2007	26.99	26.99	26.98	26.98
659	AMEX	DSI	Fri, May 4, 2007	26.91	26.91	26.91	26.91
658	AMEX	DSI	Thu, May 3, 2007	26.84	26.88	26.84	26.88
657	AMEX	DSI	Wed, May 2, 2007	26.66	26.79	26.66	26.79
656	AMEX	DSI	Tue, May 1, 2007	26.47	26.55	26.43	26.55
655	AMEX	DSI	Mon, Apr 30, 2007	26.57	26.57	26.50	26.50
654	AMEX	DSI	Fri, Apr 27, 2007	26.65	26.70	26.65	26.69
653	AMEX	DSI	Thu, Apr 26, 2007	26.68	26.76	26.68	26.76
652	AMEX	DSI	Wed, Apr 25, 2007	26.57	26.68	26.57	26.68
651	AMEX	DSI	Tue, Apr 24, 2007	26.38	26.41	26.38	26.40
650	AMEX	DSI	Mon, Apr 23, 2007	26.60	26.60	26.47	26.48
649	AMEX	DSI	Fri, Apr 20, 2007	26.49	26.49	26.48	26.48
648	AMEX	DSI	Thu, Apr 19, 2007	26.22	26.37	26.22	26.32
647	AMEX	DSI	Wed, Apr 18, 2007	26.26	26.38	26.26	26.34
646	AMEX	DSI	Tue, Apr 17, 2007	26.27	26.27	26.24	26.24
645	AMEX	DSI	Mon, Apr 16, 2007	26.14	26.14	26.09	26.14
644	AMEX	DSI	Fri, Apr 13, 2007	25.75	25.85	25.75	25.85
643	AMEX	DSI	Thu, Apr 12, 2007	25.65	25.74	25.65	25.74
642	AMEX	DSI	Wed, Apr 11, 2007	25.68	25.68	25.61	25.62
641	AMEX	DSI	Tue, Apr 10, 2007	25.74	25.76	25.71	25.76
640	AMEX	DSI	Mon, Apr 9, 2007	25.71	25.76	25.67	25.74
639	AMEX	DSI	Thu, Apr 5, 2007	25.58	25.73	25.58	25.71
638	AMEX	DSI	Wed, Apr 4, 2007	25.56	25.63	25.56	25.62
637	AMEX	DSI	Tue, Apr 3, 2007	25.54	25.54	25.54	25.54
636	AMEX	DSI	Mon, Apr 2, 2007	25.29	25.29	25.29	25.29
635	AMEX	DSI	Fri, Mar 30, 2007	25.39	25.39	25.32	25.32
634	AMEX	DSI	Thu, Mar 29, 2007	25.37	25.37	25.17	25.27
633	AMEX	DSI	Wed, Mar 28, 2007	25.36	25.36	25.25	25.26
632	AMEX	DSI	Tue, Mar 27, 2007	25.56	25.56	25.46	25.49
631	AMEX	DSI	Mon, Mar 26, 2007	25.64	25.64	25.44	25.60
630	AMEX	DSI	Fri, Mar 23, 2007	25.68	25.69	25.64	25.68
629	AMEX	DSI	Thu, Mar 22, 2007	25.73	25.80	25.73	25.77
628	AMEX	DSI	Wed, Mar 21, 2007	25.40	25.74	25.32	25.74
627	AMEX	DSI	Tue, Mar 20, 2007	25.24	25.30	25.24	25.30
626	AMEX	DSI	Mon, Mar 19, 2007	25.15	25.17	25.11	25.17
625	AMEX	DSI	Fri, Mar 16, 2007	24.99	24.99	24.93	24.95
624	AMEX	DSI	Thu, Mar 15, 2007	25.07	25.07	25.01	25.06
623	AMEX	DSI	Wed, Mar 14, 2007	24.80	24.91	24.79	24.91
622	AMEX	DSI	Tue, Mar 13, 2007	25.23	25.23	24.85	24.85
621	AMEX	DSI	Mon, Mar 12, 2007	25.23	25.27	25.21	25.27
620	AMEX	DSI	Fri, Mar 9, 2007	25.28	25.29	25.19	25.22
619	AMEX	DSI	Thu, Mar 8, 2007	25.30	25.31	25.18	25.22
618	AMEX	DSI	Wed, Mar 7, 2007	25.14	25.15	25.06	25.06
617	AMEX	DSI	Tue, Mar 6, 2007	25.00	25.17	25.00	25.16
616	AMEX	DSI	Mon, Mar 5, 2007	25.05	25.05	24.86	24.86
615	AMEX	DSI	Fri, Mar 2, 2007	25.30	25.35	25.04	25.07
614	AMEX	DSI	Thu, Mar 1, 2007	25.20	25.35	25.20	25.30
613	AMEX	DSI	Wed, Feb 28, 2007	25.32	25.52	25.32	25.43
612	AMEX	DSI	Tue, Feb 27, 2007	25.80	25.80	25.20	25.23
611	AMEX	DSI	Mon, Feb 26, 2007	26.20	26.20	26.09	26.09
610	AMEX	DSI	Fri, Feb 23, 2007	26.17	26.20	26.17	26.20
609	AMEX	DSI	Thu, Feb 22, 2007	26.37	26.37	26.24	26.27
608	AMEX	DSI	Wed, Feb 21, 2007	26.32	26.38	26.29	26.34
607	AMEX	DSI	Tue, Feb 20, 2007	26.26	26.33	26.26	26.33
606	AMEX	DSI	Fri, Feb 16, 2007	26.27	26.28	26.23	26.27
605	AMEX	DSI	Thu, Feb 15, 2007	26.28	26.32	26.28	26.32
604	AMEX	DSI	Wed, Feb 14, 2007	26.26	26.29	26.26	26.28
603	AMEX	DSI	Tue, Feb 13, 2007	26.47	26.47	25.99	25.99
602	AMEX	DSI	Mon, Feb 12, 2007	25.90	25.90	25.86	25.88
601	AMEX	DSI	Fri, Feb 9, 2007	26.16	26.16	25.93	25.93
600	AMEX	DSI	Thu, Feb 8, 2007	26.05	26.09	26.04	26.09
599	AMEX	DSI	Wed, Feb 7, 2007	26.05	26.19	26.05	26.11
598	AMEX	DSI	Tue, Feb 6, 2007	26.11	26.11	26.00	26.08
597	AMEX	DSI	Mon, Feb 5, 2007	26.12	26.12	26.11	26.11
596	AMEX	DSI	Fri, Feb 2, 2007	26.16	26.16	26.14	26.14
595	AMEX	DSI	Thu, Feb 1, 2007	26.03	26.04	26.03	26.04
594	AMEX	DSI	Wed, Jan 31, 2007	25.84	26.77	25.80	25.84
593	AMEX	DSI	Tue, Jan 30, 2007	25.66	25.84	25.66	25.82
592	AMEX	DSI	Mon, Jan 29, 2007	25.73	25.73	25.66	25.73
591	AMEX	DSI	Fri, Jan 26, 2007	25.70	25.70	25.66	25.66
590	AMEX	DSI	Thu, Jan 25, 2007	26.00	26.00	25.72	25.76
589	AMEX	DSI	Wed, Jan 24, 2007	25.85	25.98	25.85	25.98
588	AMEX	DSI	Tue, Jan 23, 2007	25.75	25.77	25.72	25.77
587	AMEX	DSI	Mon, Jan 22, 2007	25.85	25.85	25.65	25.74
586	AMEX	DSI	Fri, Jan 19, 2007	25.79	25.86	25.79	25.86
585	AMEX	DSI	Thu, Jan 18, 2007	25.85	25.85	25.80	25.83
584	AMEX	DSI	Wed, Jan 17, 2007	25.90	25.95	25.85	25.85
583	AMEX	DSI	Tue, Jan 16, 2007	25.95	25.95	25.85	25.95
582	AMEX	DSI	Fri, Jan 12, 2007	25.83	25.90	25.80	25.90
581	AMEX	DSI	Thu, Jan 11, 2007	25.70	25.80	25.70	25.80
580	AMEX	DSI	Wed, Jan 10, 2007	25.45	25.60	25.45	25.60
579	AMEX	DSI	Tue, Jan 9, 2007	25.45	25.50	25.45	25.50
578	AMEX	DSI	Mon, Jan 8, 2007	25.50	25.55	25.50	25.55
577	AMEX	DSI	Fri, Jan 5, 2007	25.45	25.48	25.47	25.45
576	AMEX	DSI	Thu, Jan 4, 2007	25.50	25.65	25.50	25.65
575	AMEX	DSI	Wed, Jan 3, 2007	25.65	25.65	25.50	25.50
574	AMEX	DSI	Fri, Dec 29, 2006	25.66	25.65	25.55	25.55
573	AMEX	DSI	Thu, Dec 28, 2006	25.60	25.60	25.55	25.60
572	AMEX	DSI	Wed, Dec 27, 2006	25.60	25.60	25.55	25.55
571	AMEX	DSI	Fri, Dec 22, 2006	25.48	25.45	25.40	25.40
570	AMEX	DSI	Thu, Dec 21, 2006	25.60	25.60	25.60	25.60
569	AMEX	DSI	Wed, Dec 20, 2006	25.60	25.65	25.60	25.60
568	AMEX	DSI	Tue, Dec 19, 2006	25.70	25.70	25.65	25.65
567	AMEX	DSI	Mon, Dec 18, 2006	25.75	25.75	25.75	25.75
566	AMEX	DSI	Fri, Dec 15, 2006	25.82	25.80	25.80	25.80
565	AMEX	DSI	Thu, Dec 14, 2006	25.65	25.75	25.65	25.70
564	AMEX	DSI	Mon, Dec 11, 2006	25.55	25.55	25.50	25.50
563	AMEX	DSI	Fri, Dec 8, 2006	25.49	25.50	25.45	25.50
562	AMEX	DSI	Thu, Dec 7, 2006	25.60	25.60	25.45	25.45
561	AMEX	DSI	Wed, Dec 6, 2006	25.55	25.55	25.50	25.50
560	AMEX	DSI	Tue, Dec 5, 2006	25.50	25.50	25.50	25.50
559	AMEX	DSI	Fri, Dec 1, 2006	25.23	25.20	25.10	25.10
558	AMEX	DSI	Thu, Nov 30, 2006	25.10	25.30	25.10	25.30
557	AMEX	DSI	Wed, Nov 29, 2006	25.10	25.20	25.10	25.20
556	AMEX	DSI	Tue, Nov 28, 2006	24.95	24.95	24.95	24.95
555	AMEX	DSI	Mon, Nov 27, 2006	25.05	25.05	24.95	24.95
554	AMEX	DSI	Wed, Nov 22, 2006	25.38	25.35	25.35	25.35
553	AMEX	DSI	Tue, Nov 21, 2006	25.30	25.30	25.30	25.30
552	AMEX	DSI	Fri, Nov 17, 2006	25.27	25.28	25.27	25.28
551	AMEX	DSI	Mon, Jun 26, 2006	6.27	6.32	6.27	6.32
550	AMEX	DSI	Fri, Jun 23, 2006	6.26	6.26	6.26	6.26
549	AMEX	DSI	Thu, Jun 22, 2006	6.26	6.27	6.26	6.26
548	AMEX	DSI	Wed, Jun 21, 2006	6.26	6.26	6.26	6.26
547	AMEX	DSI	Tue, Jun 20, 2006	6.27	6.30	6.27	6.27
546	AMEX	DSI	Mon, Jun 19, 2006	6.27	6.27	6.27	6.27
545	AMEX	DSI	Fri, Jun 16, 2006	6.30	6.30	6.30	6.30
544	AMEX	DSI	Thu, Jun 15, 2006	6.26	6.26	6.26	6.26
543	AMEX	DSI	Tue, Jun 13, 2006	6.28	6.28	6.28	6.28
542	AMEX	DSI	Fri, Jun 9, 2006	6.33	6.33	6.33	6.33
541	AMEX	DSI	Thu, Jun 8, 2006	6.33	6.33	6.32	6.32
540	AMEX	DSI	Wed, Jun 7, 2006	6.40	6.40	6.38	6.38
539	AMEX	DSI	Tue, Jun 6, 2006	6.48	6.48	6.37	6.38
538	AMEX	DSI	Mon, Jun 5, 2006	6.47	6.47	6.46	6.46
537	AMEX	DSI	Wed, May 31, 2006	6.42	6.44	6.42	6.44
536	AMEX	DSI	Fri, May 26, 2006	6.44	6.44	6.43	6.44
535	AMEX	DSI	Wed, May 24, 2006	6.35	6.40	6.35	6.40
534	AMEX	DSI	Tue, May 23, 2006	6.34	6.34	6.34	6.34
533	AMEX	DSI	Mon, May 22, 2006	6.33	6.39	6.33	6.39
532	AMEX	DSI	Fri, May 19, 2006	6.36	6.36	6.36	6.36
531	AMEX	DSI	Thu, May 18, 2006	6.38	6.38	6.35	6.35
530	AMEX	DSI	Wed, May 17, 2006	6.41	6.41	6.41	6.41
529	AMEX	DSI	Thu, May 11, 2006	6.49	6.49	6.46	6.46
528	AMEX	DSI	Wed, May 10, 2006	6.53	6.53	6.53	6.53
527	AMEX	DSI	Tue, May 9, 2006	6.50	6.50	6.50	6.50
526	AMEX	DSI	Mon, May 8, 2006	6.48	6.50	6.48	6.50
525	AMEX	DSI	Fri, May 5, 2006	6.51	6.53	6.48	6.50
524	AMEX	DSI	Thu, May 4, 2006	6.44	6.50	6.44	6.49
523	AMEX	DSI	Wed, May 3, 2006	6.40	6.40	6.40	6.40
522	AMEX	DSI	Tue, May 2, 2006	6.45	6.45	6.42	6.44
521	AMEX	DSI	Mon, May 1, 2006	6.48	6.48	6.43	6.43
520	AMEX	DSI	Fri, Apr 28, 2006	6.43	6.47	6.43	6.47
519	AMEX	DSI	Thu, Apr 27, 2006	6.42	6.42	6.42	6.42
518	AMEX	DSI	Wed, Apr 26, 2006	6.35	6.40	6.35	6.40
517	AMEX	DSI	Mon, Apr 24, 2006	6.33	6.34	6.33	6.34
516	AMEX	DSI	Wed, Apr 19, 2006	6.31	6.34	6.31	6.33
515	AMEX	DSI	Tue, Apr 18, 2006	6.27	6.27	6.27	6.27
514	AMEX	DSI	Mon, Apr 17, 2006	6.21	6.21	6.21	6.21
513	AMEX	DSI	Thu, Apr 13, 2006	6.23	6.24	6.22	6.24
512	AMEX	DSI	Wed, Apr 12, 2006	6.24	6.25	6.24	6.25
511	AMEX	DSI	Tue, Apr 11, 2006	6.26	6.26	6.26	6.26
510	AMEX	DSI	Fri, Apr 7, 2006	6.30	6.30	6.27	6.27
509	AMEX	DSI	Thu, Apr 6, 2006	6.32	6.32	6.31	6.31
508	AMEX	DSI	Wed, Apr 5, 2006	6.30	6.32	6.30	6.32
507	AMEX	DSI	Tue, Apr 4, 2006	6.30	6.30	6.30	6.30
506	AMEX	DSI	Mon, Apr 3, 2006	6.31	6.31	6.31	6.31
505	AMEX	DSI	Fri, Mar 31, 2006	6.31	6.31	6.30	6.30
504	AMEX	DSI	Thu, Mar 30, 2006	6.30	6.34	6.30	6.31
503	AMEX	DSI	Wed, Mar 29, 2006	6.34	6.34	6.34	6.34
502	AMEX	DSI	Tue, Mar 28, 2006	6.30	6.32	6.28	6.32
501	AMEX	DSI	Mon, Mar 27, 2006	6.35	6.35	6.35	6.35
500	AMEX	DSI	Fri, Mar 24, 2006	6.33	6.35	6.33	6.35
499	AMEX	DSI	Thu, Mar 23, 2006	6.35	6.35	6.35	6.35
498	AMEX	DSI	Wed, Mar 22, 2006	6.34	6.36	6.34	6.36
497	AMEX	DSI	Tue, Mar 21, 2006	6.34	6.36	6.34	6.34
496	AMEX	DSI	Mon, Mar 20, 2006	6.35	6.35	6.35	6.35
495	AMEX	DSI	Thu, Mar 16, 2006	6.29	6.30	6.29	6.29
494	AMEX	DSI	Tue, Mar 14, 2006	6.28	6.28	6.26	6.28
493	AMEX	DSI	Mon, Mar 13, 2006	6.25	6.25	6.24	6.24
492	AMEX	DSI	Thu, Mar 9, 2006	6.19	6.19	6.19	6.19
491	AMEX	DSI	Wed, Mar 8, 2006	6.21	6.21	6.21	6.21
490	AMEX	DSI	Mon, Mar 6, 2006	6.17	6.17	6.17	6.17
489	AMEX	DSI	Fri, Mar 3, 2006	6.24	6.24	6.19	6.19
488	AMEX	DSI	Thu, Mar 2, 2006	6.19	6.20	6.17	6.18
487	AMEX	DSI	Wed, Mar 1, 2006	6.17	6.17	6.17	6.17
486	AMEX	DSI	Tue, Feb 28, 2006	6.13	6.13	6.09	6.09
485	AMEX	DSI	Mon, Feb 27, 2006	6.13	6.17	6.13	6.17
484	AMEX	DSI	Fri, Feb 24, 2006	6.11	6.12	6.07	6.07
483	AMEX	DSI	Wed, Feb 22, 2006	6.07	6.07	6.07	6.07
482	AMEX	DSI	Tue, Feb 21, 2006	6.08	6.11	6.06	6.06
481	AMEX	DSI	Fri, Feb 17, 2006	6.05	6.06	6.05	6.06
480	AMEX	DSI	Thu, Feb 16, 2006	6.01	6.01	6.00	6.00
479	AMEX	DSI	Wed, Feb 15, 2006	6.04	6.04	6.00	6.01
478	AMEX	DSI	Tue, Feb 14, 2006	5.95	5.95	5.95	5.95
477	AMEX	DSI	Mon, Feb 13, 2006	5.93	5.93	5.92	5.92
476	AMEX	DSI	Fri, Feb 10, 2006	5.98	5.98	5.95	5.95
475	AMEX	DSI	Wed, Feb 8, 2006	5.92	5.92	5.92	5.92
474	AMEX	DSI	Tue, Feb 7, 2006	5.92	5.92	5.90	5.90
473	AMEX	DSI	Mon, Feb 6, 2006	5.95	5.95	5.94	5.94
472	AMEX	DSI	Fri, Feb 3, 2006	5.97	5.97	5.97	5.97
471	AMEX	DSI	Thu, Feb 2, 2006	5.98	6.02	5.98	6.01
470	AMEX	DSI	Wed, Feb 1, 2006	5.98	5.98	5.97	5.97
469	AMEX	DSI	Tue, Jan 31, 2006	6.02	6.02	6.00	6.00
468	AMEX	DSI	Mon, Jan 30, 2006	6.03	6.06	6.03	6.03
467	AMEX	DSI	Fri, Jan 27, 2006	5.99	6.04	5.99	6.04
466	AMEX	DSI	Thu, Jan 26, 2006	5.99	6.04	5.99	6.00
465	AMEX	DSI	Wed, Jan 25, 2006	5.98	5.99	5.98	5.98
464	AMEX	DSI	Tue, Jan 24, 2006	5.96	5.99	5.96	5.99
463	AMEX	DSI	Mon, Jan 23, 2006	5.94	5.97	5.94	5.97
462	AMEX	DSI	Fri, Jan 20, 2006	6.04	6.04	5.96	5.97
461	AMEX	DSI	Thu, Jan 19, 2006	6.04	6.06	6.04	6.06
460	AMEX	DSI	Wed, Jan 18, 2006	6.01	6.02	6.00	6.02
459	AMEX	DSI	Tue, Jan 17, 2006	6.01	6.01	6.00	6.01
458	AMEX	DSI	Thu, Jan 12, 2006	6.04	6.04	5.96	6.00
457	AMEX	DSI	Wed, Jan 11, 2006	6.05	6.05	6.04	6.04
456	AMEX	DSI	Tue, Jan 10, 2006	6.06	6.06	6.05	6.05
455	AMEX	DSI	Mon, Jan 9, 2006	6.08	6.08	6.08	6.08
454	AMEX	DSI	Fri, Jan 6, 2006	6.02	6.05	6.02	6.05
453	AMEX	DSI	Thu, Jan 5, 2006	6.03	6.03	6.00	6.02
452	AMEX	DSI	Tue, Jan 3, 2006	5.94	6.00	5.94	5.99
451	AMEX	DSI	Fri, Dec 30, 2005	5.99	5.99	5.99	5.99
450	AMEX	DSI	Thu, Dec 29, 2005	6.04	6.05	6.04	6.05
449	AMEX	DSI	Wed, Dec 28, 2005	6.03	6.05	6.03	6.05
448	AMEX	DSI	Tue, Dec 27, 2005	6.09	6.09	6.03	6.03
447	AMEX	DSI	Fri, Dec 23, 2005	6.07	6.07	6.07	6.07
446	AMEX	DSI	Thu, Dec 22, 2005	6.05	6.05	6.05	6.05
445	AMEX	DSI	Wed, Dec 21, 2005	6.05	6.14	6.05	6.09
444	AMEX	DSI	Tue, Dec 20, 2005	6.07	6.07	6.07	6.07
443	AMEX	DSI	Mon, Dec 19, 2005	6.08	6.08	6.08	6.08
442	AMEX	DSI	Fri, Dec 16, 2005	6.08	6.10	6.06	6.06
441	AMEX	DSI	Thu, Dec 15, 2005	6.09	6.09	6.06	6.06
440	AMEX	DSI	Wed, Dec 14, 2005	6.10	6.10	6.10	6.10
439	AMEX	DSI	Thu, Dec 8, 2005	5.97	5.97	5.97	5.97
438	AMEX	DSI	Tue, Dec 6, 2005	6.02	6.02	6.02	6.02
437	AMEX	DSI	Mon, Dec 5, 2005	6.04	6.05	6.00	6.00
436	AMEX	DSI	Fri, Dec 2, 2005	5.99	6.02	5.99	6.02
435	AMEX	DSI	Wed, Nov 30, 2005	6.00	6.00	6.00	6.00
434	AMEX	DSI	Tue, Nov 29, 2005	5.94	5.94	5.94	5.94
433	AMEX	DSI	Mon, Nov 28, 2005	5.97	5.97	5.96	5.96
432	AMEX	DSI	Fri, Nov 25, 2005	5.97	5.98	5.97	5.97
431	AMEX	DSI	Wed, Nov 23, 2005	5.96	5.97	5.96	5.97
430	AMEX	DSI	Tue, Nov 22, 2005	5.94	5.99	5.94	5.99
429	AMEX	DSI	Mon, Nov 21, 2005	5.94	5.95	5.93	5.93
428	AMEX	DSI	Fri, Nov 18, 2005	6.00	6.00	5.89	5.89
427	AMEX	DSI	Tue, Nov 15, 2005	5.95	5.95	5.91	5.92
426	AMEX	DSI	Mon, Nov 14, 2005	5.93	5.94	5.89	5.89
425	AMEX	DSI	Fri, Nov 11, 2005	5.93	5.98	5.93	5.98
424	AMEX	DSI	Thu, Nov 10, 2005	5.86	5.93	5.84	5.93
423	AMEX	DSI	Tue, Nov 8, 2005	5.78	5.87	5.78	5.87
422	AMEX	DSI	Fri, Nov 4, 2005	5.83	5.83	5.83	5.83
421	AMEX	DSI	Thu, Nov 3, 2005	5.84	5.84	5.84	5.84
420	AMEX	DSI	Wed, Nov 2, 2005	5.81	5.81	5.81	5.81
419	AMEX	DSI	Tue, Nov 1, 2005	5.81	5.81	5.81	5.81
418	AMEX	DSI	Fri, Oct 28, 2005	5.73	5.75	5.73	5.75
417	AMEX	DSI	Thu, Oct 27, 2005	5.74	5.74	5.72	5.72
416	AMEX	DSI	Wed, Oct 26, 2005	5.79	5.79	5.79	5.79
415	AMEX	DSI	Tue, Oct 25, 2005	5.77	5.77	5.77	5.77
414	AMEX	DSI	Mon, Oct 24, 2005	5.78	5.78	5.78	5.78
413	AMEX	DSI	Fri, Oct 21, 2005	5.69	5.71	5.69	5.71
412	AMEX	DSI	Thu, Oct 20, 2005	5.77	5.77	5.75	5.75
411	AMEX	DSI	Wed, Oct 19, 2005	5.63	5.75	5.63	5.75
410	AMEX	DSI	Tue, Oct 18, 2005	5.70	5.70	5.70	5.70
409	AMEX	DSI	Mon, Oct 17, 2005	5.68	5.68	5.68	5.68
408	AMEX	DSI	Thu, Oct 13, 2005	5.62	5.62	5.62	5.62
407	AMEX	DSI	Wed, Oct 12, 2005	5.64	5.64	5.64	5.64
406	AMEX	DSI	Tue, Oct 11, 2005	5.64	5.64	5.63	5.64
405	AMEX	DSI	Fri, Oct 7, 2005	5.67	5.67	5.64	5.64
404	AMEX	DSI	Thu, Oct 6, 2005	5.66	5.66	5.65	5.65
403	AMEX	DSI	Wed, Oct 5, 2005	5.71	5.71	5.70	5.70
402	AMEX	DSI	Mon, Oct 3, 2005	5.73	5.73	5.73	5.73
401	AMEX	DSI	Fri, Sep 30, 2005	5.70	5.72	5.68	5.68
400	AMEX	DSI	Thu, Sep 29, 2005	5.66	5.71	5.66	5.68
399	AMEX	DSI	Wed, Sep 28, 2005	5.71	5.71	5.71	5.71
398	AMEX	DSI	Tue, Sep 27, 2005	5.64	5.65	5.61	5.65
397	AMEX	DSI	Mon, Sep 26, 2005	5.65	5.65	5.65	5.65
396	AMEX	DSI	Fri, Sep 23, 2005	5.63	5.64	5.62	5.63
395	AMEX	DSI	Thu, Sep 22, 2005	5.65	5.65	5.63	5.63
394	AMEX	DSI	Wed, Sep 21, 2005	5.64	5.64	5.61	5.61
393	AMEX	DSI	Tue, Sep 20, 2005	5.74	5.74	5.66	5.66
392	AMEX	DSI	Mon, Sep 19, 2005	5.76	5.76	5.76	5.76
391	AMEX	DSI	Fri, Sep 16, 2005	5.75	5.77	5.75	5.77
390	AMEX	DSI	Thu, Sep 15, 2005	5.74	5.74	5.73	5.73
389	AMEX	DSI	Wed, Sep 14, 2005	5.80	5.80	5.80	5.80
388	AMEX	DSI	Tue, Sep 13, 2005	5.82	5.82	5.76	5.76
387	AMEX	DSI	Mon, Sep 12, 2005	5.81	5.82	5.78	5.78
386	AMEX	DSI	Fri, Sep 9, 2005	5.78	5.79	5.75	5.78
385	AMEX	DSI	Wed, Sep 7, 2005	5.82	5.82	5.82	5.82
384	AMEX	DSI	Tue, Sep 6, 2005	5.74	5.78	5.74	5.78
383	AMEX	DSI	Fri, Sep 2, 2005	5.72	5.77	5.72	5.77
382	AMEX	DSI	Thu, Sep 1, 2005	5.74	5.77	5.74	5.74
381	AMEX	DSI	Wed, Aug 31, 2005	5.73	5.76	5.73	5.76
380	AMEX	DSI	Tue, Aug 30, 2005	5.72	5.73	5.70	5.73
379	AMEX	DSI	Mon, Aug 29, 2005	5.70	5.75	5.70	5.75
378	AMEX	DSI	Fri, Aug 26, 2005	5.72	5.72	5.72	5.72
377	AMEX	DSI	Thu, Aug 25, 2005	5.75	5.75	5.69	5.75
376	AMEX	DSI	Wed, Aug 24, 2005	5.75	5.75	5.74	5.74
375	AMEX	DSI	Tue, Aug 23, 2005	5.75	5.76	5.75	5.76
374	AMEX	DSI	Mon, Aug 22, 2005	5.77	5.77	5.72	5.77
373	AMEX	DSI	Fri, Aug 19, 2005	5.78	5.78	5.78	5.78
372	AMEX	DSI	Thu, Aug 18, 2005	5.76	5.76	5.76	5.76
371	AMEX	DSI	Wed, Aug 17, 2005	5.73	5.76	5.73	5.76
370	AMEX	DSI	Tue, Aug 16, 2005	5.79	5.79	5.75	5.78
369	AMEX	DSI	Wed, Aug 10, 2005	5.83	5.83	5.79	5.83
368	AMEX	DSI	Tue, Aug 9, 2005	5.80	5.80	5.79	5.79
367	AMEX	DSI	Mon, Aug 8, 2005	5.77	5.77	5.77	5.77
366	AMEX	DSI	Fri, Aug 5, 2005	5.81	5.81	5.81	5.81
365	AMEX	DSI	Thu, Aug 4, 2005	5.82	5.82	5.82	5.82
364	AMEX	DSI	Wed, Aug 3, 2005	5.84	5.87	5.84	5.87
363	AMEX	DSI	Tue, Aug 2, 2005	5.80	5.86	5.80	5.85
362	AMEX	DSI	Mon, Aug 1, 2005	5.82	5.82	5.82	5.82
361	AMEX	DSI	Thu, Jul 28, 2005	5.83	5.84	5.80	5.84
360	AMEX	DSI	Wed, Jul 27, 2005	5.80	5.80	5.80	5.80
359	AMEX	DSI	Tue, Jul 26, 2005	5.79	5.79	5.78	5.78
358	AMEX	DSI	Mon, Jul 25, 2005	5.79	5.81	5.79	5.81
357	AMEX	DSI	Wed, Jul 20, 2005	5.83	5.84	5.83	5.84
356	AMEX	DSI	Tue, Jul 19, 2005	5.80	5.80	5.80	5.80
355	AMEX	DSI	Fri, Jul 15, 2005	5.85	5.85	5.85	5.85
354	AMEX	DSI	Thu, Jul 14, 2005	5.85	5.85	5.85	5.85
353	AMEX	DSI	Wed, Jul 13, 2005	5.83	5.83	5.81	5.81
352	AMEX	DSI	Mon, Jul 11, 2005	5.84	5.84	5.84	5.84
351	AMEX	DSI	Wed, Jul 6, 2005	5.77	5.78	5.77	5.77
350	AMEX	DSI	Tue, Jul 5, 2005	5.74	5.78	5.74	5.78
349	AMEX	DSI	Fri, Jul 1, 2005	5.81	5.81	5.79	5.79
348	AMEX	DSI	Wed, Jun 29, 2005	5.82	5.82	5.82	5.82
347	AMEX	DSI	Tue, Jun 28, 2005	5.79	5.80	5.79	5.80
346	AMEX	DSI	Mon, Jun 27, 2005	5.72	5.72	5.72	5.72
345	AMEX	DSI	Fri, Jun 24, 2005	5.76	5.76	5.72	5.72
344	AMEX	DSI	Thu, Jun 23, 2005	5.85	5.85	5.83	5.83
343	AMEX	DSI	Wed, Jun 22, 2005	5.98	5.98	5.87	5.87
342	AMEX	DSI	Tue, Jun 21, 2005	5.93	5.93	5.93	5.93
341	AMEX	DSI	Mon, Jun 20, 2005	5.98	5.98	5.98	5.98
340	AMEX	DSI	Fri, Jun 17, 2005	5.93	5.98	5.93	5.98
339	AMEX	DSI	Thu, Jun 16, 2005	5.98	5.98	5.97	5.97
338	AMEX	DSI	Tue, Jun 14, 2005	5.90	5.92	5.90	5.90
337	AMEX	DSI	Mon, Jun 13, 2005	5.94	5.98	5.90	5.90
336	AMEX	DSI	Thu, Jun 9, 2005	5.92	5.92	5.91	5.92
335	AMEX	DSI	Wed, Jun 8, 2005	5.97	5.97	5.92	5.94
334	AMEX	DSI	Tue, Jun 7, 2005	5.94	6.00	5.93	5.97
333	AMEX	DSI	Mon, Jun 6, 2005	5.95	5.95	5.95	5.95
332	AMEX	DSI	Fri, Jun 3, 2005	5.95	5.95	5.95	5.95
331	AMEX	DSI	Thu, Jun 2, 2005	5.98	5.98	5.98	5.98
330	AMEX	DSI	Wed, Jun 1, 2005	6.00	6.00	5.99	6.00
329	AMEX	DSI	Tue, May 31, 2005	5.98	5.98	5.98	5.98
328	AMEX	DSI	Fri, May 27, 2005	6.01	6.02	6.01	6.02
327	AMEX	DSI	Thu, May 26, 2005	6.00	6.04	6.00	6.04
326	AMEX	DSI	Wed, May 25, 2005	6.02	6.03	5.97	6.00
325	AMEX	DSI	Tue, May 24, 2005	6.03	6.03	6.03	6.03
324	AMEX	DSI	Mon, May 23, 2005	6.05	6.05	6.05	6.05
323	AMEX	DSI	Thu, May 19, 2005	6.04	6.07	6.02	6.02
322	AMEX	DSI	Wed, May 18, 2005	6.02	6.04	5.99	5.99
321	AMEX	DSI	Tue, May 17, 2005	5.91	5.93	5.88	5.93
320	AMEX	DSI	Mon, May 16, 2005	5.83	5.91	5.83	5.91
319	AMEX	DSI	Tue, May 10, 2005	5.94	5.94	5.90	5.94
318	AMEX	DSI	Mon, May 9, 2005	5.95	5.95	5.94	5.94
317	AMEX	DSI	Fri, May 6, 2005	5.93	5.98	5.93	5.97
316	AMEX	DSI	Thu, May 5, 2005	5.99	5.99	5.99	5.99
315	AMEX	DSI	Wed, May 4, 2005	6.00	6.03	6.00	6.02
314	AMEX	DSI	Tue, May 3, 2005	5.99	6.00	5.98	6.00
313	AMEX	DSI	Fri, Apr 29, 2005	5.87	5.93	5.87	5.93
312	AMEX	DSI	Thu, Apr 28, 2005	5.84	5.84	5.84	5.84
311	AMEX	DSI	Wed, Apr 27, 2005	5.87	5.89	5.87	5.89
310	AMEX	DSI	Tue, Apr 26, 2005	5.86	5.91	5.86	5.91
309	AMEX	DSI	Mon, Apr 25, 2005	5.92	5.93	5.92	5.93
308	AMEX	DSI	Fri, Apr 22, 2005	5.91	5.91	5.89	5.89
307	AMEX	DSI	Thu, Apr 21, 2005	5.87	5.87	5.87	5.87
306	AMEX	DSI	Wed, Apr 20, 2005	5.86	5.88	5.84	5.86
305	AMEX	DSI	Tue, Apr 19, 2005	5.87	5.87	5.87	5.87
304	AMEX	DSI	Mon, Apr 18, 2005	5.86	5.86	5.85	5.85
303	AMEX	DSI	Fri, Apr 15, 2005	5.86	5.92	5.86	5.92
302	AMEX	DSI	Thu, Apr 14, 2005	5.95	5.99	5.95	5.97
301	AMEX	DSI	Wed, Apr 13, 2005	6.00	6.00	6.00	6.00
300	AMEX	DSI	Tue, Apr 12, 2005	6.00	6.00	6.00	6.00
299	AMEX	DSI	Fri, Apr 8, 2005	6.01	6.05	6.01	6.03
298	AMEX	DSI	Thu, Apr 7, 2005	5.98	6.06	5.98	6.06
297	AMEX	DSI	Wed, Apr 6, 2005	6.01	6.01	6.01	6.01
296	AMEX	DSI	Tue, Apr 5, 2005	5.97	6.00	5.97	5.99
295	AMEX	DSI	Fri, Apr 1, 2005	5.96	5.99	5.96	5.99
294	AMEX	DSI	Wed, Mar 30, 2005	5.91	5.98	5.88	5.98
293	AMEX	DSI	Tue, Mar 29, 2005	5.94	5.94	5.94	5.94
292	AMEX	DSI	Mon, Mar 28, 2005	5.88	5.88	5.88	5.88
291	AMEX	DSI	Wed, Mar 23, 2005	5.90	5.90	5.84	5.90
290	AMEX	DSI	Tue, Mar 22, 2005	5.94	5.94	5.94	5.94
289	AMEX	DSI	Mon, Mar 21, 2005	5.92	5.94	5.90	5.93
288	AMEX	DSI	Thu, Mar 17, 2005	5.92	5.92	5.92	5.92
287	AMEX	DSI	Tue, Mar 15, 2005	6.01	6.07	6.01	6.02
286	AMEX	DSI	Mon, Mar 14, 2005	6.02	6.07	6.02	6.03
285	AMEX	DSI	Thu, Mar 10, 2005	6.01	6.06	5.98	6.06
284	AMEX	DSI	Wed, Mar 9, 2005	6.05	6.05	6.05	6.05
283	AMEX	DSI	Tue, Mar 8, 2005	6.06	6.06	6.04	6.06
282	AMEX	DSI	Mon, Mar 7, 2005	6.06	6.06	6.04	6.04
281	AMEX	DSI	Fri, Mar 4, 2005	6.03	6.06	5.97	6.06
280	AMEX	DSI	Thu, Mar 3, 2005	6.03	6.03	6.00	6.00
279	AMEX	DSI	Wed, Mar 2, 2005	6.00	6.03	5.98	6.03
278	AMEX	DSI	Tue, Mar 1, 2005	6.02	6.04	6.02	6.04
277	AMEX	DSI	Mon, Feb 28, 2005	5.98	6.00	5.96	6.00
276	AMEX	DSI	Fri, Feb 25, 2005	5.99	6.01	5.99	6.01
275	AMEX	DSI	Thu, Feb 24, 2005	5.96	6.01	5.96	6.01
274	AMEX	DSI	Wed, Feb 23, 2005	5.96	5.96	5.95	5.95
273	AMEX	DSI	Tue, Feb 22, 2005	6.03	6.03	6.01	6.01
272	AMEX	DSI	Fri, Feb 18, 2005	6.05	6.05	6.01	6.01
271	AMEX	DSI	Thu, Feb 17, 2005	6.05	6.05	6.05	6.05
270	AMEX	DSI	Wed, Feb 16, 2005	6.09	6.09	6.08	6.08
269	AMEX	DSI	Tue, Feb 15, 2005	6.09	6.09	6.09	6.09
268	AMEX	DSI	Fri, Feb 11, 2005	6.07	6.07	6.07	6.07
267	AMEX	DSI	Thu, Feb 10, 2005	6.02	6.02	6.02	6.02
266	AMEX	DSI	Wed, Feb 9, 2005	6.03	6.03	6.03	6.03
265	AMEX	DSI	Tue, Feb 8, 2005	6.05	6.07	6.05	6.07
264	AMEX	DSI	Fri, Feb 4, 2005	6.01	6.01	6.01	6.01
263	AMEX	DSI	Thu, Feb 3, 2005	5.98	5.98	5.98	5.98
262	AMEX	DSI	Wed, Feb 2, 2005	5.98	6.02	5.95	6.00
261	AMEX	DSI	Tue, Feb 1, 2005	5.96	5.98	5.96	5.98
260	AMEX	DSI	Mon, Jan 31, 2005	5.91	5.95	5.91	5.93
259	AMEX	DSI	Fri, Jan 28, 2005	5.89	5.90	5.89	5.90
258	AMEX	DSI	Thu, Jan 27, 2005	5.91	5.92	5.90	5.91
257	AMEX	DSI	Wed, Jan 26, 2005	5.93	5.97	5.91	5.91
256	AMEX	DSI	Tue, Jan 25, 2005	5.91	5.91	5.91	5.91
255	AMEX	DSI	Mon, Jan 24, 2005	5.90	5.90	5.90	5.90
254	AMEX	DSI	Fri, Jan 21, 2005	5.91	5.92	5.91	5.92
253	AMEX	DSI	Thu, Jan 20, 2005	5.92	5.92	5.91	5.91
252	AMEX	DSI	Wed, Jan 19, 2005	5.93	5.95	5.93	5.95
251	AMEX	DSI	Tue, Jan 18, 2005	5.88	5.88	5.88	5.88
250	AMEX	DSI	Fri, Jan 14, 2005	5.90	5.90	5.90	5.90
249	AMEX	DSI	Thu, Jan 13, 2005	5.90	5.93	5.90	5.92
248	AMEX	DSI	Wed, Jan 12, 2005	5.98	5.98	5.89	5.91
247	AMEX	DSI	Tue, Jan 11, 2005	5.94	5.94	5.94	5.94
246	AMEX	DSI	Mon, Jan 10, 2005	5.97	5.97	5.94	5.94
245	AMEX	DSI	Fri, Jan 7, 2005	5.91	5.92	5.91	5.91
244	AMEX	DSI	Thu, Jan 6, 2005	5.88	5.92	5.87	5.90
243	AMEX	DSI	Wed, Jan 5, 2005	5.92	5.92	5.91	5.91
242	AMEX	DSI	Tue, Jan 4, 2005	6.00	6.00	5.94	5.94
241	AMEX	DSI	Mon, Jan 3, 2005	6.06	6.10	6.06	6.07
240	AMEX	DSI	Fri, Dec 31, 2004	6.07	6.12	6.07	6.12
239	AMEX	DSI	Thu, Dec 30, 2004	6.07	6.07	6.03	6.03
238	AMEX	DSI	Wed, Dec 29, 2004	6.04	6.04	6.04	6.04
237	AMEX	DSI	Tue, Dec 28, 2004	6.03	6.05	6.03	6.05
236	AMEX	DSI	Mon, Dec 20, 2004	5.97	5.97	5.97	5.97
235	AMEX	DSI	Fri, Dec 17, 2004	5.95	5.95	5.95	5.95
234	AMEX	DSI	Thu, Dec 16, 2004	6.00	6.00	5.99	5.99
233	AMEX	DSI	Wed, Dec 15, 2004	5.99	5.99	5.96	5.96
232	AMEX	DSI	Tue, Dec 14, 2004	5.94	5.96	5.93	5.95
231	AMEX	DSI	Mon, Dec 13, 2004	5.93	5.93	5.93	5.93
230	AMEX	DSI	Fri, Dec 10, 2004	5.86	5.91	5.83	5.91
229	AMEX	DSI	Thu, Dec 9, 2004	5.89	5.93	5.89	5.93
228	AMEX	DSI	Wed, Dec 8, 2004	5.88	5.88	5.88	5.88
227	AMEX	DSI	Tue, Dec 7, 2004	5.88	5.88	5.87	5.87
226	AMEX	DSI	Mon, Dec 6, 2004	5.89	5.89	5.88	5.88
225	AMEX	DSI	Fri, Dec 3, 2004	5.89	5.89	5.89	5.89
224	AMEX	DSI	Wed, Dec 1, 2004	5.90	5.90	5.90	5.90
223	AMEX	DSI	Wed, Nov 24, 2004	5.85	5.90	5.85	5.90
222	AMEX	DSI	Mon, Nov 22, 2004	5.79	5.86	5.79	5.86
221	AMEX	DSI	Fri, Nov 19, 2004	5.83	5.83	5.80	5.80
220	AMEX	DSI	Thu, Nov 18, 2004	5.86	5.91	5.86	5.90
219	AMEX	DSI	Tue, Nov 16, 2004	5.86	5.86	5.86	5.86
218	AMEX	DSI	Mon, Nov 15, 2004	5.88	5.90	5.85	5.88
217	AMEX	DSI	Thu, Nov 11, 2004	5.87	5.87	5.85	5.85
216	AMEX	DSI	Tue, Nov 9, 2004	5.80	5.82	5.80	5.82
215	AMEX	DSI	Mon, Nov 8, 2004	5.78	5.78	5.78	5.78
214	AMEX	DSI	Fri, Nov 5, 2004	5.83	5.83	5.83	5.83
213	AMEX	DSI	Thu, Nov 4, 2004	5.80	5.83	5.78	5.83
212	AMEX	DSI	Wed, Nov 3, 2004	5.69	5.73	5.69	5.73
211	AMEX	DSI	Tue, Nov 2, 2004	5.68	5.70	5.68	5.70
210	AMEX	DSI	Mon, Nov 1, 2004	5.63	5.63	5.63	5.63
209	AMEX	DSI	Wed, Oct 27, 2004	5.60	5.63	5.60	5.60
208	AMEX	DSI	Tue, Oct 26, 2004	5.50	5.50	5.50	5.50
207	AMEX	DSI	Mon, Oct 25, 2004	5.51	5.54	5.50	5.51
206	AMEX	DSI	Fri, Oct 22, 2004	5.52	5.52	5.52	5.52
205	AMEX	DSI	Thu, Oct 21, 2004	5.53	5.53	5.53	5.53
204	AMEX	DSI	Wed, Oct 20, 2004	5.53	5.53	5.53	5.53
203	AMEX	DSI	Tue, Oct 19, 2004	5.56	5.56	5.56	5.56
202	AMEX	DSI	Fri, Oct 15, 2004	5.53	5.53	5.53	5.53
201	AMEX	DSI	Thu, Oct 14, 2004	5.53	5.53	5.53	5.53
200	AMEX	DSI	Tue, Oct 12, 2004	5.66	5.66	5.60	5.60
199	AMEX	DSI	Mon, Oct 11, 2004	5.60	5.60	5.59	5.59
198	AMEX	DSI	Fri, Oct 8, 2004	5.59	5.59	5.58	5.58
197	AMEX	DSI	Thu, Oct 7, 2004	5.63	5.63	5.63	5.63
196	AMEX	DSI	Wed, Oct 6, 2004	5.61	5.67	5.61	5.67
195	AMEX	DSI	Tue, Oct 5, 2004	5.64	5.65	5.61	5.65
194	AMEX	DSI	Mon, Oct 4, 2004	5.68	5.68	5.67	5.68
193	AMEX	DSI	Thu, Sep 30, 2004	5.61	5.61	5.58	5.58
192	AMEX	DSI	Tue, Sep 28, 2004	5.55	5.60	5.55	5.56
191	AMEX	DSI	Fri, Sep 24, 2004	5.53	5.53	5.53	5.53
190	AMEX	DSI	Thu, Sep 23, 2004	5.54	5.54	5.51	5.51
189	AMEX	DSI	Tue, Sep 21, 2004	5.61	5.61	5.61	5.61
188	AMEX	DSI	Mon, Sep 20, 2004	5.75	5.75	5.70	5.70
187	AMEX	DSI	Fri, Sep 17, 2004	5.67	5.67	5.63	5.63
186	AMEX	DSI	Thu, Sep 16, 2004	5.68	5.68	5.68	5.68
185	AMEX	DSI	Wed, Sep 15, 2004	5.67	5.67	5.67	5.67
184	AMEX	DSI	Mon, Sep 13, 2004	5.67	5.67	5.67	5.67
183	AMEX	DSI	Fri, Sep 10, 2004	5.66	5.66	5.64	5.66
182	AMEX	DSI	Thu, Sep 9, 2004	5.67	5.67	5.67	5.67
181	AMEX	DSI	Wed, Sep 8, 2004	5.71	5.72	5.68	5.71
180	AMEX	DSI	Fri, Sep 3, 2004	5.73	5.73	5.73	5.73
179	AMEX	DSI	Thu, Sep 2, 2004	5.65	5.70	5.65	5.65
178	AMEX	DSI	Wed, Sep 1, 2004	5.68	5.69	5.68	5.69
177	AMEX	DSI	Mon, Aug 30, 2004	5.67	5.67	5.61	5.61
176	AMEX	DSI	Fri, Aug 27, 2004	5.65	5.70	5.61	5.70
175	AMEX	DSI	Thu, Aug 26, 2004	5.64	5.64	5.61	5.64
174	AMEX	DSI	Wed, Aug 25, 2004	5.60	5.65	5.60	5.65
173	AMEX	DSI	Tue, Aug 24, 2004	5.58	5.58	5.58	5.58
172	AMEX	DSI	Mon, Aug 23, 2004	5.51	5.59	5.51	5.51
171	AMEX	DSI	Fri, Aug 20, 2004	5.56	5.56	5.48	5.55
170	AMEX	DSI	Thu, Aug 19, 2004	5.57	5.60	5.56	5.57
169	AMEX	DSI	Wed, Aug 18, 2004	5.54	5.54	5.54	5.54
168	AMEX	DSI	Tue, Aug 17, 2004	5.58	5.58	5.54	5.58
167	AMEX	DSI	Mon, Aug 16, 2004	5.51	5.58	5.46	5.51
166	AMEX	DSI	Fri, Aug 13, 2004	5.48	5.48	5.48	5.48
165	AMEX	DSI	Thu, Aug 12, 2004	5.52	5.52	5.52	5.52
164	AMEX	DSI	Wed, Aug 11, 2004	5.49	5.49	5.49	5.49
163	AMEX	DSI	Tue, Aug 10, 2004	5.43	5.48	5.43	5.48
162	AMEX	DSI	Mon, Aug 9, 2004	5.57	5.57	5.46	5.46
161	AMEX	DSI	Thu, Aug 5, 2004	5.55	5.55	5.55	5.55
160	AMEX	DSI	Wed, Aug 4, 2004	5.52	5.54	5.52	5.54
159	AMEX	DSI	Tue, Aug 3, 2004	5.57	5.58	5.56	5.56
158	AMEX	DSI	Mon, Aug 2, 2004	5.51	5.56	5.51	5.56
157	AMEX	DSI	Fri, Jul 30, 2004	5.46	5.46	5.41	5.41
156	AMEX	DSI	Thu, Jul 29, 2004	5.52	5.52	5.46	5.52
155	AMEX	DSI	Wed, Jul 28, 2004	5.50	5.50	5.50	5.50
154	AMEX	DSI	Tue, Jul 27, 2004	5.51	5.51	5.51	5.51
153	AMEX	DSI	Mon, Jul 26, 2004	5.41	5.41	5.41	5.41
152	AMEX	DSI	Fri, Jul 23, 2004	5.51	5.51	5.51	5.51
151	AMEX	DSI	Thu, Jul 22, 2004	5.54	5.54	5.54	5.54
150	AMEX	DSI	Wed, Jul 21, 2004	5.56	5.56	5.56	5.56
149	AMEX	DSI	Mon, Jul 19, 2004	5.56	5.59	5.56	5.59
148	AMEX	DSI	Thu, Jul 15, 2004	5.65	5.65	5.65	5.65
147	AMEX	DSI	Wed, Jul 14, 2004	5.61	5.61	5.58	5.58
146	AMEX	DSI	Tue, Jul 13, 2004	5.65	5.66	5.62	5.65
145	AMEX	DSI	Fri, Jul 9, 2004	5.61	5.61	5.61	5.61
144	AMEX	DSI	Thu, Jul 8, 2004	5.63	5.68	5.63	5.68
143	AMEX	DSI	Wed, Jul 7, 2004	5.75	5.75	5.65	5.65
142	AMEX	DSI	Tue, Jul 6, 2004	5.72	5.72	5.67	5.72
141	AMEX	DSI	Fri, Jul 2, 2004	5.71	5.75	5.71	5.71
140	AMEX	DSI	Thu, Jul 1, 2004	5.76	5.77	5.76	5.76
139	AMEX	DSI	Wed, Jun 30, 2004	5.76	5.76	5.76	5.76
138	AMEX	DSI	Tue, Jun 29, 2004	5.79	5.79	5.73	5.73
137	AMEX	DSI	Mon, Jun 28, 2004	5.76	5.76	5.76	5.76
136	AMEX	DSI	Fri, Jun 25, 2004	5.84	5.84	5.82	5.82
135	AMEX	DSI	Thu, Jun 24, 2004	5.80	5.84	5.80	5.84
134	AMEX	DSI	Wed, Jun 23, 2004	5.75	5.79	5.75	5.79
133	AMEX	DSI	Tue, Jun 22, 2004	5.76	5.76	5.76	5.76
132	AMEX	DSI	Mon, Jun 21, 2004	5.77	5.77	5.77	5.77
131	AMEX	DSI	Fri, Jun 18, 2004	5.76	5.76	5.76	5.76
130	AMEX	DSI	Thu, Jun 17, 2004	5.86	5.86	5.86	5.86
129	AMEX	DSI	Wed, Jun 16, 2004	5.85	5.85	5.76	5.85
128	AMEX	DSI	Tue, Jun 15, 2004	5.82	5.82	5.82	5.82
127	AMEX	DSI	Mon, Jun 14, 2004	5.82	5.85	5.82	5.85
126	AMEX	DSI	Thu, Jun 10, 2004	5.88	5.88	5.85	5.85
125	AMEX	DSI	Wed, Jun 9, 2004	5.90	5.90	5.90	5.90
124	AMEX	DSI	Tue, Jun 8, 2004	5.83	5.88	5.83	5.88
123	AMEX	DSI	Mon, Jun 7, 2004	5.71	5.87	5.71	5.84
122	AMEX	DSI	Fri, Jun 4, 2004	5.77	5.80	5.77	5.78
121	AMEX	DSI	Thu, Jun 3, 2004	5.76	5.84	5.76	5.81
120	AMEX	DSI	Wed, Jun 2, 2004	5.77	5.81	5.77	5.81
119	AMEX	DSI	Tue, Jun 1, 2004	5.73	5.76	5.72	5.72
118	AMEX	DSI	Fri, May 28, 2004	5.83	5.83	5.83	5.83
117	AMEX	DSI	Thu, May 27, 2004	5.78	5.78	5.74	5.74
116	AMEX	DSI	Wed, May 26, 2004	5.69	5.69	5.69	5.69
115	AMEX	DSI	Tue, May 25, 2004	5.62	5.70	5.62	5.70
114	AMEX	DSI	Mon, May 24, 2004	5.63	5.63	5.63	5.63
113	AMEX	DSI	Thu, May 20, 2004	5.62	5.62	5.62	5.62
112	AMEX	DSI	Wed, May 19, 2004	5.61	5.69	5.61	5.64
111	AMEX	DSI	Tue, May 18, 2004	5.65	5.65	5.65	5.65
110	AMEX	DSI	Mon, May 17, 2004	5.66	5.69	5.61	5.66
109	AMEX	DSI	Fri, May 14, 2004	5.64	5.69	5.64	5.66
108	AMEX	DSI	Thu, May 13, 2004	5.65	5.70	5.65	5.70
107	AMEX	DSI	Wed, May 12, 2004	5.63	5.68	5.63	5.68
106	AMEX	DSI	Mon, May 10, 2004	5.67	5.71	5.65	5.65
105	AMEX	DSI	Thu, May 6, 2004	5.88	5.88	5.70	5.70
104	AMEX	DSI	Wed, May 5, 2004	5.73	5.78	5.73	5.78
103	AMEX	DSI	Tue, May 4, 2004	5.80	5.80	5.74	5.77
102	AMEX	DSI	Mon, May 3, 2004	5.75	5.79	5.75	5.79
101	AMEX	DSI	Fri, Apr 30, 2004	5.80	5.80	5.75	5.75
100	AMEX	DSI	Thu, Apr 29, 2004	5.74	5.74	5.74	5.74
99	AMEX	DSI	Wed, Apr 28, 2004	5.78	5.83	5.74	5.74
98	AMEX	DSI	Tue, Apr 27, 2004	5.78	5.83	5.70	5.80
97	AMEX	DSI	Mon, Apr 26, 2004	5.83	5.83	5.83	5.83
96	AMEX	DSI	Fri, Apr 23, 2004	5.88	5.91	5.83	5.88
95	AMEX	DSI	Thu, Apr 22, 2004	5.77	5.86	5.77	5.86
94	AMEX	DSI	Wed, Apr 21, 2004	5.88	5.88	5.79	5.79
93	AMEX	DSI	Tue, Apr 20, 2004	5.82	5.85	5.82	5.85
92	AMEX	DSI	Mon, Apr 19, 2004	5.86	5.86	5.86	5.86
91	AMEX	DSI	Fri, Apr 16, 2004	5.82	5.83	5.81	5.83
90	AMEX	DSI	Thu, Apr 15, 2004	5.78	5.79	5.76	5.78
89	AMEX	DSI	Wed, Apr 14, 2004	5.74	5.74	5.69	5.70
88	AMEX	DSI	Tue, Apr 13, 2004	5.76	5.80	5.74	5.74
87	AMEX	DSI	Mon, Apr 12, 2004	5.78	5.85	5.72	5.73
86	AMEX	DSI	Thu, Apr 8, 2004	5.79	5.85	5.79	5.85
85	AMEX	DSI	Wed, Apr 7, 2004	5.97	5.98	5.80	5.80
84	AMEX	DSI	Tue, Apr 6, 2004	5.97	5.98	5.97	5.98
83	AMEX	DSI	Mon, Apr 5, 2004	5.80	5.99	5.80	5.95
82	AMEX	DSI	Fri, Apr 2, 2004	5.71	5.72	5.71	5.71
81	AMEX	DSI	Thu, Apr 1, 2004	5.62	5.62	5.62	5.62
80	AMEX	DSI	Tue, Mar 30, 2004	5.62	5.62	5.62	5.62
79	AMEX	DSI	Mon, Mar 29, 2004	5.57	5.59	5.57	5.59
78	AMEX	DSI	Fri, Mar 26, 2004	5.51	5.63	5.51	5.56
77	AMEX	DSI	Thu, Mar 25, 2004	5.51	5.52	5.51	5.51
76	AMEX	DSI	Wed, Mar 24, 2004	5.58	5.59	5.45	5.45
75	AMEX	DSI	Mon, Mar 22, 2004	5.51	5.56	5.51	5.56
74	AMEX	DSI	Fri, Mar 19, 2004	5.59	5.59	5.59	5.59
73	AMEX	DSI	Thu, Mar 18, 2004	5.62	5.62	5.51	5.62
72	AMEX	DSI	Wed, Mar 17, 2004	5.56	5.57	5.56	5.56
71	AMEX	DSI	Tue, Mar 16, 2004	5.53	5.53	5.51	5.51
70	AMEX	DSI	Mon, Mar 15, 2004	5.53	5.61	5.53	5.61
69	AMEX	DSI	Fri, Mar 12, 2004	5.67	5.67	5.56	5.56
68	AMEX	DSI	Thu, Mar 11, 2004	5.67	5.67	5.67	5.67
67	AMEX	DSI	Wed, Mar 10, 2004	5.85	5.85	5.73	5.74
66	AMEX	DSI	Tue, Mar 9, 2004	5.76	5.76	5.76	5.76
65	AMEX	DSI	Mon, Mar 8, 2004	5.80	5.80	5.80	5.80
64	AMEX	DSI	Fri, Mar 5, 2004	5.83	5.90	5.83	5.90
63	AMEX	DSI	Thu, Mar 4, 2004	5.78	5.83	5.74	5.74
62	AMEX	DSI	Wed, Mar 3, 2004	5.74	5.74	5.73	5.73
61	AMEX	DSI	Tue, Mar 2, 2004	5.77	5.80	5.73	5.73
60	AMEX	DSI	Mon, Mar 1, 2004	5.78	5.78	5.74	5.74
59	AMEX	DSI	Fri, Feb 27, 2004	5.73	5.77	5.73	5.77
58	AMEX	DSI	Thu, Feb 26, 2004	5.68	5.74	5.68	5.68
57	AMEX	DSI	Wed, Feb 25, 2004	5.72	5.72	5.72	5.72
56	AMEX	DSI	Tue, Feb 24, 2004	5.74	5.74	5.74	5.74
55	AMEX	DSI	Mon, Feb 23, 2004	5.76	5.76	5.76	5.76
54	AMEX	DSI	Fri, Feb 20, 2004	5.77	5.77	5.77	5.77
53	AMEX	DSI	Thu, Feb 19, 2004	5.82	5.82	5.77	5.81
52	AMEX	DSI	Wed, Feb 18, 2004	5.83	5.84	5.76	5.76
51	AMEX	DSI	Tue, Feb 17, 2004	5.76	5.90	5.76	5.90
50	AMEX	DSI	Fri, Feb 13, 2004	5.76	5.82	5.76	5.82
49	AMEX	DSI	Thu, Feb 12, 2004	5.78	5.78	5.78	5.78
48	AMEX	DSI	Wed, Feb 11, 2004	5.79	5.83	5.79	5.80
47	AMEX	DSI	Tue, Feb 10, 2004	5.79	5.80	5.73	5.79
46	AMEX	DSI	Mon, Feb 9, 2004	5.82	5.82	5.74	5.74
45	AMEX	DSI	Fri, Feb 6, 2004	5.77	5.77	5.77	5.77
44	AMEX	DSI	Thu, Feb 5, 2004	5.67	5.67	5.67	5.67
43	AMEX	DSI	Wed, Feb 4, 2004	5.70	5.70	5.70	5.70
42	AMEX	DSI	Tue, Feb 3, 2004	5.80	5.80	5.65	5.65
41	AMEX	DSI	Fri, Jan 30, 2004	5.70	5.70	5.63	5.63
40	AMEX	DSI	Wed, Jan 28, 2004	5.90	5.90	5.75	5.75
39	AMEX	DSI	Tue, Jan 27, 2004	5.90	5.90	5.73	5.78
38	AMEX	DSI	Mon, Jan 26, 2004	5.73	5.75	5.73	5.75
37	AMEX	DSI	Fri, Jan 23, 2004	5.74	5.74	5.74	5.74
36	AMEX	DSI	Thu, Jan 22, 2004	5.76	5.76	5.70	5.70
35	AMEX	DSI	Wed, Jan 21, 2004	5.75	5.85	5.74	5.74
34	AMEX	DSI	Tue, Jan 20, 2004	5.76	5.76	5.76	5.76
33	AMEX	DSI	Fri, Jan 16, 2004	5.75	5.75	5.73	5.73
32	AMEX	DSI	Thu, Jan 15, 2004	5.71	5.71	5.70	5.70
31	AMEX	DSI	Wed, Jan 14, 2004	5.68	5.68	5.68	5.68
30	AMEX	DSI	Tue, Jan 13, 2004	5.73	5.73	5.68	5.68
29	AMEX	DSI	Mon, Jan 12, 2004	5.73	5.73	5.73	5.73
28	AMEX	DSI	Fri, Jan 9, 2004	5.74	5.74	5.74	5.74
27	AMEX	DSI	Thu, Jan 8, 2004	5.73	5.75	5.73	5.75
26	AMEX	DSI	Wed, Jan 7, 2004	5.70	5.72	5.70	5.72
25	AMEX	DSI	Tue, Jan 6, 2004	5.75	5.75	5.75	5.75
24	AMEX	DSI	Mon, Jan 5, 2004	5.68	5.68	5.68	5.68
23	AMEX	DSI	Wed, Dec 31, 2003	5.67	5.67	5.67	5.67
22	AMEX	DSI	Tue, Dec 30, 2003	5.68	5.68	5.61	5.61
21	AMEX	DSI	Mon, Dec 29, 2003	5.62	5.62	5.62	5.62
20	AMEX	DSI	Wed, Dec 24, 2003	5.62	5.62	5.62	5.62
19	AMEX	DSI	Tue, Dec 23, 2003	5.60	5.60	5.60	5.60
18	AMEX	DSI	Mon, Dec 22, 2003	5.58	5.58	5.58	5.58
17	AMEX	DSI	Fri, Dec 19, 2003	5.55	5.61	5.55	5.60
16	AMEX	DSI	Thu, Dec 18, 2003	5.57	5.60	5.57	5.60
15	AMEX	DSI	Wed, Dec 17, 2003	5.57	5.58	5.57	5.58
14	AMEX	DSI	Tue, Dec 16, 2003	5.55	5.55	5.53	5.53
13	AMEX	DSI	Mon, Dec 15, 2003	5.50	5.57	5.50	5.57
12	AMEX	DSI	Fri, Dec 12, 2003	5.56	5.56	5.50	5.50
11	AMEX	DSI	Thu, Dec 11, 2003	5.50	5.50	5.50	5.50
10	AMEX	DSI	Wed, Dec 10, 2003	5.47	5.54	5.47	5.53
9	AMEX	DSI	Mon, Dec 8, 2003	5.45	5.45	5.45	5.45
8	AMEX	DSI	Thu, Dec 4, 2003	5.52	5.52	5.50	5.50
7	AMEX	DSI	Wed, Dec 3, 2003	5.43	5.50	5.43	5.50
6	AMEX	DSI	Tue, Dec 2, 2003	5.44	5.56	5.44	5.48
5	AMEX	DSI	Mon, Dec 1, 2003	5.38	5.41	5.38	5.41
4	AMEX	DSI	Fri, Nov 28, 2003	5.27	5.60	5.27	5.28
3	AMEX	DSI	Wed, Nov 26, 2003	5.28	5.28	5.25	5.25
2	AMEX	DSI	Tue, Nov 25, 2003	5.40	5.40	5.40	5.40
1	AMEX	DSI	Mon, Nov 24, 2003	5.30	5.30	5.25	5.25
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares MSCI KLD 400 Social ETF AMEX:DSI 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