DoubleLine Income Solutions Fund NYSE:DSL Historical Prices

Below are the 2733 trading days of historical prices for DSL.

#	Exchange	Symbol	Date	Open	High	Low	Close
2733	NYSE	DSL	Tue, Mar 5, 2024	12.77	12.82	12.70	12.76
2732	NYSE	DSL	Mon, Mar 4, 2024	12.77	12.80	12.72	12.75
2731	NYSE	DSL	Fri, Mar 1, 2024	12.70	12.86	12.64	12.81
2730	NYSE	DSL	Thu, Feb 29, 2024	12.65	12.65	12.60	12.63
2729	NYSE	DSL	Wed, Feb 28, 2024	12.53	12.61	12.51	12.58
2728	NYSE	DSL	Tue, Feb 27, 2024	12.49	12.58	12.42	12.51
2727	NYSE	DSL	Mon, Feb 26, 2024	12.55	12.55	12.46	12.47
2726	NYSE	DSL	Fri, Feb 23, 2024	12.54	12.58	12.51	12.52
2725	NYSE	DSL	Thu, Feb 22, 2024	12.57	12.58	12.48	12.49
2724	NYSE	DSL	Wed, Feb 21, 2024	12.55	12.63	12.53	12.54
2723	NYSE	DSL	Tue, Feb 20, 2024	12.53	12.59	12.46	12.59
2722	NYSE	DSL	Fri, Feb 16, 2024	12.52	12.56	12.49	12.50
2721	NYSE	DSL	Thu, Feb 15, 2024	12.57	12.57	12.46	12.55
2720	NYSE	DSL	Wed, Feb 14, 2024	12.47	12.55	12.47	12.54
2719	NYSE	DSL	Tue, Feb 13, 2024	12.59	12.61	12.51	12.46
2718	NYSE	DSL	Mon, Feb 12, 2024	12.73	12.74	12.63	12.66
2717	NYSE	DSL	Fri, Feb 9, 2024	12.66	12.71	12.61	12.71
2716	NYSE	DSL	Thu, Feb 8, 2024	12.73	12.73	12.63	12.63
2715	NYSE	DSL	Wed, Feb 7, 2024	12.66	12.77	12.60	12.73
2714	NYSE	DSL	Tue, Feb 6, 2024	12.69	12.70	12.55	12.67
2713	NYSE	DSL	Mon, Feb 5, 2024	12.64	12.70	12.60	12.66
2712	NYSE	DSL	Fri, Feb 2, 2024	12.67	12.70	12.61	12.66
2711	NYSE	DSL	Thu, Feb 1, 2024	12.59	12.82	12.59	12.75
2710	NYSE	DSL	Wed, Jan 31, 2024	12.59	12.66	12.55	12.57
2709	NYSE	DSL	Tue, Jan 30, 2024	12.57	12.62	12.54	12.62
2708	NYSE	DSL	Mon, Jan 29, 2024	12.54	12.57	12.48	12.52
2707	NYSE	DSL	Fri, Jan 26, 2024	12.56	12.57	12.47	12.52
2706	NYSE	DSL	Thu, Jan 25, 2024	12.40	12.59	12.37	12.56
2705	NYSE	DSL	Wed, Jan 24, 2024	12.36	12.39	12.32	12.37
2704	NYSE	DSL	Tue, Jan 23, 2024	12.30	12.35	12.26	12.29
2703	NYSE	DSL	Mon, Jan 22, 2024	12.28	12.38	12.26	12.30
2702	NYSE	DSL	Fri, Jan 19, 2024	12.35	12.35	12.19	12.20
2701	NYSE	DSL	Thu, Jan 18, 2024	12.25	12.34	12.24	12.31
2700	NYSE	DSL	Wed, Jan 17, 2024	12.29	12.32	12.11	12.21
2699	NYSE	DSL	Tue, Jan 16, 2024	12.53	12.56	12.43	12.34
2698	NYSE	DSL	Fri, Jan 12, 2024	12.42	12.58	12.41	12.53
2697	NYSE	DSL	Thu, Jan 11, 2024	12.43	12.43	12.35	12.42
2696	NYSE	DSL	Wed, Jan 10, 2024	12.34	12.46	12.33	12.43
2695	NYSE	DSL	Tue, Jan 9, 2024	12.32	12.34	12.24	12.30
2694	NYSE	DSL	Mon, Jan 8, 2024	12.27	12.34	12.24	12.30
2693	NYSE	DSL	Fri, Jan 5, 2024	12.13	12.25	12.09	12.24
2692	NYSE	DSL	Thu, Jan 4, 2024	12.19	12.29	12.06	12.09
2691	NYSE	DSL	Wed, Jan 3, 2024	12.29	12.32	12.18	12.21
2690	NYSE	DSL	Tue, Jan 2, 2024	12.20	12.32	12.16	12.29
2689	NYSE	DSL	Fri, Dec 29, 2023	12.20	12.30	12.14	12.24
2688	NYSE	DSL	Thu, Dec 28, 2023	12.16	12.22	12.08	12.18
2687	NYSE	DSL	Wed, Dec 27, 2023	12.07	12.20	12.07	12.20
2686	NYSE	DSL	Tue, Dec 26, 2023	11.99	12.09	11.96	12.05
2685	NYSE	DSL	Fri, Dec 22, 2023	12.04	12.12	11.92	11.99
2684	NYSE	DSL	Thu, Dec 21, 2023	11.93	12.06	11.93	12.02
2683	NYSE	DSL	Wed, Dec 20, 2023	12.00	12.05	11.95	11.97
2682	NYSE	DSL	Tue, Dec 19, 2023	12.03	12.09	11.96	11.99
2681	NYSE	DSL	Mon, Dec 18, 2023	12.09	12.11	11.97	11.98
2680	NYSE	DSL	Fri, Dec 15, 2023	12.05	12.14	11.92	12.07
2679	NYSE	DSL	Thu, Dec 14, 2023	12.23	12.37	12.00	12.03
2678	NYSE	DSL	Wed, Dec 13, 2023	11.86	12.27	11.79	12.23
2677	NYSE	DSL	Tue, Dec 12, 2023	11.99	11.99	11.87	11.81
2676	NYSE	DSL	Mon, Dec 11, 2023	12.00	12.04	11.96	12.00
2675	NYSE	DSL	Fri, Dec 8, 2023	12.08	12.08	11.95	11.97
2674	NYSE	DSL	Thu, Dec 7, 2023	12.06	12.11	12.01	12.11
2673	NYSE	DSL	Wed, Dec 6, 2023	12.11	12.14	11.97	12.06
2672	NYSE	DSL	Tue, Dec 5, 2023	12.00	12.17	11.98	12.10
2671	NYSE	DSL	Mon, Dec 4, 2023	11.95	12.05	11.89	11.97
2670	NYSE	DSL	Fri, Dec 1, 2023	11.95	12.03	11.93	11.98
2669	NYSE	DSL	Thu, Nov 30, 2023	11.87	12.00	11.85	11.95
2668	NYSE	DSL	Wed, Nov 29, 2023	11.78	11.89	11.76	11.83
2667	NYSE	DSL	Tue, Nov 28, 2023	11.69	11.85	11.68	11.71
2666	NYSE	DSL	Mon, Nov 27, 2023	11.75	11.80	11.68	11.69
2665	NYSE	DSL	Fri, Nov 24, 2023	11.74	11.78	11.72	11.73
2664	NYSE	DSL	Wed, Nov 22, 2023	11.75	11.80	11.71	11.77
2663	NYSE	DSL	Tue, Nov 21, 2023	11.63	11.77	11.63	11.68
2662	NYSE	DSL	Mon, Nov 20, 2023	11.74	11.75	11.64	11.65
2661	NYSE	DSL	Fri, Nov 17, 2023	11.75	11.75	11.62	11.72
2660	NYSE	DSL	Thu, Nov 16, 2023	11.51	11.70	11.51	11.69
2659	NYSE	DSL	Wed, Nov 15, 2023	11.69	11.71	11.51	11.53
2658	NYSE	DSL	Tue, Nov 14, 2023	11.76	11.87	11.73	11.69
2657	NYSE	DSL	Mon, Nov 13, 2023	11.51	11.54	11.41	11.44
2656	NYSE	DSL	Fri, Nov 10, 2023	11.58	11.62	11.47	11.51
2655	NYSE	DSL	Thu, Nov 9, 2023	11.63	11.66	11.42	11.48
2654	NYSE	DSL	Wed, Nov 8, 2023	11.52	11.61	11.47	11.61
2653	NYSE	DSL	Tue, Nov 7, 2023	11.34	11.44	11.26	11.43
2652	NYSE	DSL	Mon, Nov 6, 2023	11.64	11.69	11.24	11.32
2651	NYSE	DSL	Fri, Nov 3, 2023	11.80	11.87	11.49	11.51
2650	NYSE	DSL	Thu, Nov 2, 2023	11.46	11.73	11.38	11.70
2649	NYSE	DSL	Wed, Nov 1, 2023	10.91	11.30	10.91	11.30
2648	NYSE	DSL	Tue, Oct 31, 2023	10.89	10.99	10.86	10.94
2647	NYSE	DSL	Mon, Oct 30, 2023	10.84	10.92	10.74	10.83
2646	NYSE	DSL	Fri, Oct 27, 2023	10.68	10.85	10.65	10.69
2645	NYSE	DSL	Thu, Oct 26, 2023	10.50	10.61	10.48	10.59
2644	NYSE	DSL	Wed, Oct 25, 2023	10.37	10.50	10.31	10.48
2643	NYSE	DSL	Tue, Oct 24, 2023	10.31	10.43	10.31	10.38
2642	NYSE	DSL	Mon, Oct 23, 2023	10.30	10.45	10.22	10.30
2641	NYSE	DSL	Fri, Oct 20, 2023	10.51	10.55	10.32	10.35
2640	NYSE	DSL	Thu, Oct 19, 2023	10.68	10.74	10.51	10.51
2639	NYSE	DSL	Wed, Oct 18, 2023	10.72	10.74	10.65	10.70
2638	NYSE	DSL	Tue, Oct 17, 2023	10.76	10.79	10.61	10.73
2637	NYSE	DSL	Mon, Oct 16, 2023	10.92	10.97	10.77	10.78
2636	NYSE	DSL	Fri, Oct 13, 2023	11.02	11.02	10.91	10.91
2635	NYSE	DSL	Thu, Oct 12, 2023	11.13	11.16	10.96	10.99
2634	NYSE	DSL	Wed, Oct 11, 2023	11.09	11.17	11.09	11.09
2633	NYSE	DSL	Tue, Oct 10, 2023	11.15	11.22	11.09	11.06
2632	NYSE	DSL	Mon, Oct 9, 2023	11.17	11.30	11.12	11.12
2631	NYSE	DSL	Fri, Oct 6, 2023	11.28	11.35	11.13	11.19
2630	NYSE	DSL	Thu, Oct 5, 2023	11.50	11.54	11.34	11.35
2629	NYSE	DSL	Wed, Oct 4, 2023	11.42	11.52	11.36	11.48
2628	NYSE	DSL	Tue, Oct 3, 2023	11.62	11.67	11.40	11.42
2627	NYSE	DSL	Mon, Oct 2, 2023	11.69	11.78	11.56	11.71
2626	NYSE	DSL	Fri, Sep 29, 2023	11.69	11.81	11.64	11.72
2625	NYSE	DSL	Thu, Sep 28, 2023	11.49	11.63	11.46	11.61
2624	NYSE	DSL	Wed, Sep 27, 2023	11.51	11.65	11.49	11.50
2623	NYSE	DSL	Tue, Sep 26, 2023	11.74	11.78	11.43	11.49
2622	NYSE	DSL	Mon, Sep 25, 2023	11.80	11.89	11.76	11.80
2621	NYSE	DSL	Fri, Sep 22, 2023	11.83	11.88	11.78	11.87
2620	NYSE	DSL	Thu, Sep 21, 2023	11.81	11.87	11.78	11.79
2619	NYSE	DSL	Wed, Sep 20, 2023	11.93	11.95	11.88	11.91
2618	NYSE	DSL	Tue, Sep 19, 2023	11.89	11.95	11.86	11.90
2617	NYSE	DSL	Mon, Sep 18, 2023	11.80	11.95	11.77	11.93
2616	NYSE	DSL	Fri, Sep 15, 2023	11.90	11.91	11.81	11.83
2615	NYSE	DSL	Thu, Sep 14, 2023	11.96	11.99	11.91	11.93
2614	NYSE	DSL	Wed, Sep 13, 2023	11.98	12.04	11.94	11.96
2613	NYSE	DSL	Tue, Sep 12, 2023	12.04	12.12	12.04	11.99
2612	NYSE	DSL	Mon, Sep 11, 2023	12.07	12.08	12.03	12.07
2611	NYSE	DSL	Fri, Sep 8, 2023	12.13	12.17	12.03	12.05
2610	NYSE	DSL	Thu, Sep 7, 2023	11.97	12.12	11.96	12.10
2609	NYSE	DSL	Wed, Sep 6, 2023	12.10	12.12	11.99	12.04
2608	NYSE	DSL	Tue, Sep 5, 2023	12.10	12.10	12.04	12.06
2607	NYSE	DSL	Fri, Sep 1, 2023	12.10	12.17	12.07	12.14
2606	NYSE	DSL	Thu, Aug 31, 2023	12.19	12.20	12.05	12.05
2605	NYSE	DSL	Wed, Aug 30, 2023	12.17	12.21	12.10	12.14
2604	NYSE	DSL	Tue, Aug 29, 2023	12.04	12.16	12.02	12.13
2603	NYSE	DSL	Mon, Aug 28, 2023	12.03	12.06	12.01	12.02
2602	NYSE	DSL	Fri, Aug 25, 2023	11.95	12.05	11.89	12.02
2601	NYSE	DSL	Thu, Aug 24, 2023	12.01	12.01	11.91	11.91
2600	NYSE	DSL	Wed, Aug 23, 2023	11.94	12.06	11.92	12.01
2599	NYSE	DSL	Tue, Aug 22, 2023	11.93	11.95	11.87	11.95
2598	NYSE	DSL	Mon, Aug 21, 2023	11.91	11.95	11.83	11.94
2597	NYSE	DSL	Fri, Aug 18, 2023	11.88	12.03	11.88	11.90
2596	NYSE	DSL	Thu, Aug 17, 2023	12.04	12.06	11.88	11.92
2595	NYSE	DSL	Wed, Aug 16, 2023	12.00	12.09	12.00	12.01
2594	NYSE	DSL	Tue, Aug 15, 2023	12.28	12.29	12.13	12.04
2593	NYSE	DSL	Mon, Aug 14, 2023	12.30	12.33	12.26	12.28
2592	NYSE	DSL	Fri, Aug 11, 2023	12.35	12.42	12.27	12.28
2591	NYSE	DSL	Thu, Aug 10, 2023	12.44	12.46	12.35	12.36
2590	NYSE	DSL	Wed, Aug 9, 2023	12.36	12.42	12.27	12.38
2589	NYSE	DSL	Tue, Aug 8, 2023	12.23	12.29	12.23	12.27
2588	NYSE	DSL	Mon, Aug 7, 2023	12.29	12.34	12.21	12.26
2587	NYSE	DSL	Fri, Aug 4, 2023	12.07	12.14	12.01	12.14
2586	NYSE	DSL	Thu, Aug 3, 2023	12.04	12.05	11.95	12.01
2585	NYSE	DSL	Wed, Aug 2, 2023	12.03	12.07	11.99	12.07
2584	NYSE	DSL	Tue, Aug 1, 2023	12.04	12.15	12.04	12.09
2583	NYSE	DSL	Mon, Jul 31, 2023	12.07	12.17	12.07	12.12
2582	NYSE	DSL	Fri, Jul 28, 2023	11.86	12.04	11.86	12.04
2581	NYSE	DSL	Thu, Jul 27, 2023	11.97	12.04	11.80	11.83
2580	NYSE	DSL	Wed, Jul 26, 2023	11.89	11.95	11.83	11.94
2579	NYSE	DSL	Tue, Jul 25, 2023	11.75	11.87	11.75	11.87
2578	NYSE	DSL	Mon, Jul 24, 2023	11.75	11.80	11.73	11.76
2577	NYSE	DSL	Fri, Jul 21, 2023	11.78	11.82	11.68	11.70
2576	NYSE	DSL	Thu, Jul 20, 2023	11.85	11.85	11.70	11.73
2575	NYSE	DSL	Wed, Jul 19, 2023	11.91	11.92	11.81	11.84
2574	NYSE	DSL	Tue, Jul 18, 2023	11.81	11.91	11.79	11.88
2573	NYSE	DSL	Mon, Jul 17, 2023	11.87	11.89	11.80	11.84
2572	NYSE	DSL	Fri, Jul 14, 2023	11.93	11.97	11.90	11.92
2571	NYSE	DSL	Thu, Jul 13, 2023	12.05	12.10	11.92	11.95
2570	NYSE	DSL	Wed, Jul 12, 2023	11.91	12.10	11.85	12.04
2569	NYSE	DSL	Tue, Jul 11, 2023	11.96	11.98	11.88	11.85
2568	NYSE	DSL	Mon, Jul 10, 2023	11.93	11.95	11.85	11.91
2567	NYSE	DSL	Fri, Jul 7, 2023	11.80	11.93	11.78	11.89
2566	NYSE	DSL	Thu, Jul 6, 2023	11.91	11.93	11.75	11.83
2565	NYSE	DSL	Wed, Jul 5, 2023	11.92	12.04	11.91	11.97
2564	NYSE	DSL	Mon, Jul 3, 2023	11.92	11.98	11.87	11.92
2563	NYSE	DSL	Fri, Jun 30, 2023	11.94	12.02	11.91	11.91
2562	NYSE	DSL	Thu, Jun 29, 2023	12.04	12.09	11.91	11.92
2561	NYSE	DSL	Wed, Jun 28, 2023	11.96	12.10	11.95	12.09
2560	NYSE	DSL	Tue, Jun 27, 2023	11.96	12.01	11.91	11.91
2559	NYSE	DSL	Mon, Jun 26, 2023	11.93	12.06	11.93	11.96
2558	NYSE	DSL	Fri, Jun 23, 2023	11.97	11.98	11.92	11.93
2557	NYSE	DSL	Thu, Jun 22, 2023	11.92	12.00	11.89	11.98
2556	NYSE	DSL	Wed, Jun 21, 2023	11.86	11.96	11.80	11.92
2555	NYSE	DSL	Tue, Jun 20, 2023	11.85	11.93	11.80	11.87
2554	NYSE	DSL	Fri, Jun 16, 2023	11.91	11.95	11.83	11.87
2553	NYSE	DSL	Thu, Jun 15, 2023	11.85	11.95	11.82	11.91
2552	NYSE	DSL	Wed, Jun 14, 2023	11.92	11.93	11.75	11.84
2551	NYSE	DSL	Tue, Jun 13, 2023	12.04	12.12	12.02	11.94
2550	NYSE	DSL	Mon, Jun 12, 2023	11.96	12.08	11.90	12.05
2549	NYSE	DSL	Fri, Jun 9, 2023	11.96	12.02	11.86	11.90
2548	NYSE	DSL	Thu, Jun 8, 2023	11.99	12.12	11.93	11.96
2547	NYSE	DSL	Wed, Jun 7, 2023	11.80	12.01	11.70	11.96
2546	NYSE	DSL	Tue, Jun 6, 2023	11.73	11.76	11.70	11.74
2545	NYSE	DSL	Mon, Jun 5, 2023	11.63	11.71	11.60	11.66
2544	NYSE	DSL	Fri, Jun 2, 2023	11.65	11.69	11.60	11.66
2543	NYSE	DSL	Thu, Jun 1, 2023	11.50	11.65	11.49	11.61
2542	NYSE	DSL	Wed, May 31, 2023	11.45	11.48	11.40	11.47
2541	NYSE	DSL	Tue, May 30, 2023	11.41	11.44	11.28	11.43
2540	NYSE	DSL	Fri, May 26, 2023	11.07	11.37	11.05	11.36
2539	NYSE	DSL	Thu, May 25, 2023	11.15	11.18	11.05	11.06
2538	NYSE	DSL	Wed, May 24, 2023	11.25	11.27	11.15	11.15
2537	NYSE	DSL	Tue, May 23, 2023	11.35	11.37	11.24	11.26
2536	NYSE	DSL	Mon, May 22, 2023	11.40	11.43	11.33	11.35
2535	NYSE	DSL	Fri, May 19, 2023	11.40	11.50	11.38	11.42
2534	NYSE	DSL	Thu, May 18, 2023	11.54	11.57	11.40	11.45
2533	NYSE	DSL	Wed, May 17, 2023	11.55	11.65	11.51	11.53
2532	NYSE	DSL	Tue, May 16, 2023	11.72	11.75	11.52	11.55
2531	NYSE	DSL	Mon, May 15, 2023	11.59	11.76	11.55	11.72
2530	NYSE	DSL	Fri, May 12, 2023	11.73	11.73	11.56	11.61
2529	NYSE	DSL	Thu, May 11, 2023	11.66	11.72	11.60	11.67
2528	NYSE	DSL	Wed, May 10, 2023	11.70	11.70	11.60	11.69
2527	NYSE	DSL	Tue, May 9, 2023	11.72	11.78	11.67	11.60
2526	NYSE	DSL	Mon, May 8, 2023	11.85	11.89	11.67	11.73
2525	NYSE	DSL	Fri, May 5, 2023	11.67	11.98	11.66	11.84
2524	NYSE	DSL	Thu, May 4, 2023	11.69	11.74	11.56	11.59
2523	NYSE	DSL	Wed, May 3, 2023	11.62	11.75	11.61	11.70
2522	NYSE	DSL	Tue, May 2, 2023	11.64	11.66	11.53	11.56
2521	NYSE	DSL	Mon, May 1, 2023	11.71	11.74	11.59	11.66
2520	NYSE	DSL	Fri, Apr 28, 2023	11.64	11.75	11.60	11.74
2519	NYSE	DSL	Thu, Apr 27, 2023	11.51	11.59	11.50	11.59
2518	NYSE	DSL	Wed, Apr 26, 2023	11.54	11.60	11.49	11.55
2517	NYSE	DSL	Tue, Apr 25, 2023	11.49	11.58	11.45	11.47
2516	NYSE	DSL	Mon, Apr 24, 2023	11.55	11.57	11.51	11.55
2515	NYSE	DSL	Fri, Apr 21, 2023	11.51	11.59	11.49	11.52
2514	NYSE	DSL	Thu, Apr 20, 2023	11.50	11.55	11.49	11.54
2513	NYSE	DSL	Wed, Apr 19, 2023	11.53	11.59	11.50	11.54
2512	NYSE	DSL	Tue, Apr 18, 2023	11.63	11.64	11.50	11.57
2511	NYSE	DSL	Mon, Apr 17, 2023	11.66	11.69	11.53	11.57
2510	NYSE	DSL	Fri, Apr 14, 2023	11.68	11.70	11.53	11.67
2509	NYSE	DSL	Thu, Apr 13, 2023	11.56	11.68	11.53	11.67
2508	NYSE	DSL	Wed, Apr 12, 2023	11.65	11.68	11.51	11.54
2507	NYSE	DSL	Tue, Apr 11, 2023	11.68	11.73	11.62	11.52
2506	NYSE	DSL	Mon, Apr 10, 2023	11.40	11.68	11.40	11.68
2505	NYSE	DSL	Thu, Apr 6, 2023	11.28	11.56	11.28	11.47
2504	NYSE	DSL	Wed, Apr 5, 2023	11.32	11.37	11.20	11.33
2503	NYSE	DSL	Tue, Apr 4, 2023	11.41	11.50	11.35	11.36
2502	NYSE	DSL	Mon, Apr 3, 2023	11.39	11.50	11.32	11.39
2501	NYSE	DSL	Fri, Mar 31, 2023	11.28	11.49	11.28	11.37
2500	NYSE	DSL	Thu, Mar 30, 2023	11.23	11.29	11.22	11.28
2499	NYSE	DSL	Wed, Mar 29, 2023	11.09	11.15	11.04	11.14
2498	NYSE	DSL	Tue, Mar 28, 2023	11.04	11.06	10.95	10.96
2497	NYSE	DSL	Mon, Mar 27, 2023	11.00	11.11	10.99	11.02
2496	NYSE	DSL	Fri, Mar 24, 2023	11.09	11.10	10.91	11.00
2495	NYSE	DSL	Thu, Mar 23, 2023	11.17	11.27	11.04	11.05
2494	NYSE	DSL	Wed, Mar 22, 2023	11.20	11.25	11.13	11.17
2493	NYSE	DSL	Tue, Mar 21, 2023	11.18	11.27	11.16	11.21
2492	NYSE	DSL	Mon, Mar 20, 2023	11.37	11.39	11.16	11.16
2491	NYSE	DSL	Fri, Mar 17, 2023	11.52	11.59	11.37	11.39
2490	NYSE	DSL	Thu, Mar 16, 2023	11.49	11.60	11.41	11.58
2489	NYSE	DSL	Wed, Mar 15, 2023	11.34	11.65	11.34	11.61
2488	NYSE	DSL	Tue, Mar 14, 2023	11.48	11.60	11.43	11.43
2487	NYSE	DSL	Mon, Mar 13, 2023	11.41	11.63	11.37	11.37
2486	NYSE	DSL	Fri, Mar 10, 2023	11.77	11.83	11.44	11.56
2485	NYSE	DSL	Thu, Mar 9, 2023	12.03	12.09	11.69	11.72
2484	NYSE	DSL	Wed, Mar 8, 2023	12.14	12.18	11.96	12.03
2483	NYSE	DSL	Tue, Mar 7, 2023	12.14	12.22	12.05	12.10
2482	NYSE	DSL	Mon, Mar 6, 2023	12.20	12.25	12.07	12.10
2481	NYSE	DSL	Fri, Mar 3, 2023	12.18	12.20	12.09	12.15
2480	NYSE	DSL	Thu, Mar 2, 2023	12.00	12.12	11.94	12.11
2479	NYSE	DSL	Wed, Mar 1, 2023	12.19	12.23	12.02	12.05
2478	NYSE	DSL	Tue, Feb 28, 2023	12.01	12.24	11.99	12.21
2477	NYSE	DSL	Mon, Feb 27, 2023	11.94	12.02	11.91	11.98
2476	NYSE	DSL	Fri, Feb 24, 2023	11.81	11.95	11.79	11.93
2475	NYSE	DSL	Thu, Feb 23, 2023	11.81	11.95	11.76	11.93
2474	NYSE	DSL	Wed, Feb 22, 2023	11.69	11.80	11.62	11.76
2473	NYSE	DSL	Tue, Feb 21, 2023	11.95	12.02	11.60	11.60
2472	NYSE	DSL	Fri, Feb 17, 2023	12.11	12.17	12.00	12.06
2471	NYSE	DSL	Thu, Feb 16, 2023	12.10	12.25	12.10	12.15
2470	NYSE	DSL	Wed, Feb 15, 2023	12.12	12.20	12.08	12.20
2469	NYSE	DSL	Tue, Feb 14, 2023	12.21	12.30	12.19	12.14
2468	NYSE	DSL	Mon, Feb 13, 2023	12.22	12.30	12.19	12.23
2467	NYSE	DSL	Fri, Feb 10, 2023	12.30	12.33	12.22	12.25
2466	NYSE	DSL	Thu, Feb 9, 2023	12.36	12.39	12.24	12.30
2465	NYSE	DSL	Wed, Feb 8, 2023	12.42	12.49	12.18	12.24
2464	NYSE	DSL	Tue, Feb 7, 2023	12.27	12.43	12.23	12.40
2463	NYSE	DSL	Mon, Feb 6, 2023	12.36	12.41	12.21	12.23
2462	NYSE	DSL	Fri, Feb 3, 2023	12.62	12.74	12.43	12.46
2461	NYSE	DSL	Thu, Feb 2, 2023	12.60	12.78	12.60	12.75
2460	NYSE	DSL	Wed, Feb 1, 2023	12.63	12.64	12.49	12.55
2459	NYSE	DSL	Tue, Jan 31, 2023	12.50	12.63	12.43	12.60
2458	NYSE	DSL	Mon, Jan 30, 2023	12.40	12.49	12.38	12.43
2457	NYSE	DSL	Fri, Jan 27, 2023	12.43	12.50	12.37	12.40
2456	NYSE	DSL	Thu, Jan 26, 2023	12.29	12.45	12.24	12.43
2455	NYSE	DSL	Wed, Jan 25, 2023	12.08	12.19	12.00	12.19
2454	NYSE	DSL	Tue, Jan 24, 2023	12.25	12.36	12.00	12.12
2453	NYSE	DSL	Mon, Jan 23, 2023	12.18	12.31	12.12	12.23
2452	NYSE	DSL	Fri, Jan 20, 2023	12.20	12.20	12.11	12.15
2451	NYSE	DSL	Thu, Jan 19, 2023	12.18	12.22	12.09	12.13
2450	NYSE	DSL	Wed, Jan 18, 2023	12.30	12.37	12.17	12.23
2449	NYSE	DSL	Tue, Jan 17, 2023	12.39	12.42	12.33	12.26
2448	NYSE	DSL	Fri, Jan 13, 2023	12.45	12.50	12.36	12.39
2447	NYSE	DSL	Thu, Jan 12, 2023	12.32	12.55	12.19	12.52
2446	NYSE	DSL	Wed, Jan 11, 2023	12.16	12.31	12.13	12.30
2445	NYSE	DSL	Tue, Jan 10, 2023	12.10	12.12	11.98	12.10
2444	NYSE	DSL	Mon, Jan 9, 2023	12.00	12.14	12.00	12.07
2443	NYSE	DSL	Fri, Jan 6, 2023	11.71	11.99	11.64	11.97
2442	NYSE	DSL	Thu, Jan 5, 2023	11.58	11.72	11.51	11.62
2441	NYSE	DSL	Wed, Jan 4, 2023	11.51	11.76	11.50	11.69
2440	NYSE	DSL	Tue, Jan 3, 2023	11.25	11.44	11.17	11.41
2439	NYSE	DSL	Fri, Dec 30, 2022	11.19	11.26	11.08	11.09
2438	NYSE	DSL	Thu, Dec 29, 2022	11.17	11.28	11.13	11.19
2437	NYSE	DSL	Wed, Dec 28, 2022	11.20	11.39	11.12	11.12
2436	NYSE	DSL	Tue, Dec 27, 2022	11.40	11.42	11.16	11.20
2435	NYSE	DSL	Fri, Dec 23, 2022	11.42	11.51	11.38	11.43
2434	NYSE	DSL	Thu, Dec 22, 2022	11.35	11.42	11.23	11.40
2433	NYSE	DSL	Wed, Dec 21, 2022	11.37	11.43	11.29	11.36
2432	NYSE	DSL	Tue, Dec 20, 2022	11.33	11.47	11.30	11.32
2431	NYSE	DSL	Mon, Dec 19, 2022	11.64	11.65	11.39	11.41
2430	NYSE	DSL	Fri, Dec 16, 2022	11.80	11.87	11.55	11.67
2429	NYSE	DSL	Thu, Dec 15, 2022	12.00	12.01	11.81	11.92
2428	NYSE	DSL	Wed, Dec 14, 2022	12.05	12.17	11.89	12.05
2427	NYSE	DSL	Tue, Dec 13, 2022	12.36	12.46	12.24	12.02
2426	NYSE	DSL	Mon, Dec 12, 2022	12.10	12.23	12.01	12.19
2425	NYSE	DSL	Fri, Dec 9, 2022	12.15	12.21	12.03	12.07
2424	NYSE	DSL	Thu, Dec 8, 2022	12.18	12.25	11.99	12.17
2423	NYSE	DSL	Wed, Dec 7, 2022	11.98	12.37	11.92	12.08
2422	NYSE	DSL	Tue, Dec 6, 2022	11.89	11.98	11.80	11.90
2421	NYSE	DSL	Mon, Dec 5, 2022	11.98	12.04	11.83	11.86
2420	NYSE	DSL	Fri, Dec 2, 2022	12.00	12.03	11.92	11.99
2419	NYSE	DSL	Thu, Dec 1, 2022	12.00	12.20	11.97	12.05
2418	NYSE	DSL	Wed, Nov 30, 2022	11.67	12.00	11.63	11.90
2417	NYSE	DSL	Tue, Nov 29, 2022	11.42	11.58	11.40	11.58
2416	NYSE	DSL	Mon, Nov 28, 2022	11.50	11.64	11.42	11.45
2415	NYSE	DSL	Fri, Nov 25, 2022	11.43	11.60	11.41	11.54
2414	NYSE	DSL	Wed, Nov 23, 2022	11.40	11.55	11.39	11.45
2413	NYSE	DSL	Tue, Nov 22, 2022	11.29	11.48	11.26	11.35
2412	NYSE	DSL	Mon, Nov 21, 2022	11.38	11.38	11.17	11.27
2411	NYSE	DSL	Fri, Nov 18, 2022	11.39	11.47	11.29	11.38
2410	NYSE	DSL	Thu, Nov 17, 2022	11.44	11.49	11.27	11.31
2409	NYSE	DSL	Wed, Nov 16, 2022	11.61	11.73	11.52	11.53
2408	NYSE	DSL	Tue, Nov 15, 2022	11.56	11.88	11.53	11.58
2407	NYSE	DSL	Mon, Nov 14, 2022	11.45	11.55	11.36	11.39
2406	NYSE	DSL	Fri, Nov 11, 2022	11.50	11.54	11.32	11.44
2405	NYSE	DSL	Thu, Nov 10, 2022	11.63	11.65	11.40	11.53
2404	NYSE	DSL	Wed, Nov 9, 2022	11.30	11.41	11.25	11.26
2403	NYSE	DSL	Tue, Nov 8, 2022	11.26	11.45	11.21	11.35
2402	NYSE	DSL	Mon, Nov 7, 2022	11.13	11.29	11.05	11.24
2401	NYSE	DSL	Fri, Nov 4, 2022	11.20	11.33	11.11	11.14
2400	NYSE	DSL	Thu, Nov 3, 2022	11.15	11.20	11.07	11.16
2399	NYSE	DSL	Wed, Nov 2, 2022	11.32	11.36	11.16	11.21
2398	NYSE	DSL	Tue, Nov 1, 2022	11.17	11.37	11.14	11.31
2397	NYSE	DSL	Mon, Oct 31, 2022	10.79	11.11	10.79	11.11
2396	NYSE	DSL	Fri, Oct 28, 2022	10.80	10.91	10.62	10.76
2395	NYSE	DSL	Thu, Oct 27, 2022	10.87	11.01	10.77	10.79
2394	NYSE	DSL	Wed, Oct 26, 2022	11.06	11.14	10.80	10.80
2393	NYSE	DSL	Tue, Oct 25, 2022	10.71	11.06	10.65	11.06
2392	NYSE	DSL	Mon, Oct 24, 2022	10.70	10.83	10.58	10.73
2391	NYSE	DSL	Fri, Oct 21, 2022	10.60	10.70	10.46	10.70
2390	NYSE	DSL	Thu, Oct 20, 2022	10.50	10.65	10.46	10.64
2389	NYSE	DSL	Wed, Oct 19, 2022	10.75	10.82	10.50	10.52
2388	NYSE	DSL	Tue, Oct 18, 2022	10.98	11.08	10.79	10.80
2387	NYSE	DSL	Mon, Oct 17, 2022	10.88	10.97	10.80	10.94
2386	NYSE	DSL	Fri, Oct 14, 2022	11.00	11.08	10.76	10.79
2385	NYSE	DSL	Thu, Oct 13, 2022	10.87	11.20	10.85	10.93
2384	NYSE	DSL	Wed, Oct 12, 2022	11.30	11.40	11.14	11.14
2383	NYSE	DSL	Tue, Oct 11, 2022	11.15	11.55	11.09	11.38
2382	NYSE	DSL	Mon, Oct 10, 2022	11.32	11.32	11.10	11.17
2381	NYSE	DSL	Fri, Oct 7, 2022	10.93	11.35	10.93	11.25
2380	NYSE	DSL	Thu, Oct 6, 2022	11.11	11.16	10.98	10.99
2379	NYSE	DSL	Wed, Oct 5, 2022	11.21	11.27	10.99	11.15
2378	NYSE	DSL	Tue, Oct 4, 2022	11.14	11.41	11.14	11.24
2377	NYSE	DSL	Mon, Oct 3, 2022	10.92	11.23	10.88	11.05
2376	NYSE	DSL	Fri, Sep 30, 2022	10.97	11.15	10.80	10.80
2375	NYSE	DSL	Thu, Sep 29, 2022	11.16	11.24	10.91	10.93
2374	NYSE	DSL	Wed, Sep 28, 2022	11.05	11.46	11.00	11.30
2373	NYSE	DSL	Tue, Sep 27, 2022	11.20	11.27	10.99	11.04
2372	NYSE	DSL	Mon, Sep 26, 2022	11.45	11.52	11.05	11.09
2371	NYSE	DSL	Fri, Sep 23, 2022	11.53	11.72	11.32	11.43
2370	NYSE	DSL	Thu, Sep 22, 2022	11.42	11.64	11.35	11.61
2369	NYSE	DSL	Wed, Sep 21, 2022	11.40	11.54	11.33	11.40
2368	NYSE	DSL	Tue, Sep 20, 2022	11.68	11.74	11.36	11.40
2367	NYSE	DSL	Mon, Sep 19, 2022	11.87	11.90	11.70	11.72
2366	NYSE	DSL	Fri, Sep 16, 2022	11.79	11.96	11.72	11.90
2365	NYSE	DSL	Thu, Sep 15, 2022	11.98	12.05	11.80	11.81
2364	NYSE	DSL	Wed, Sep 14, 2022	12.00	12.05	11.92	12.01
2363	NYSE	DSL	Tue, Sep 13, 2022	11.99	12.05	11.92	11.89
2362	NYSE	DSL	Mon, Sep 12, 2022	12.15	12.25	12.05	12.10
2361	NYSE	DSL	Fri, Sep 9, 2022	12.14	12.22	12.09	12.13
2360	NYSE	DSL	Thu, Sep 8, 2022	12.05	12.18	12.05	12.07
2359	NYSE	DSL	Wed, Sep 7, 2022	12.05	12.19	12.02	12.13
2358	NYSE	DSL	Tue, Sep 6, 2022	12.18	12.20	12.03	12.04
2357	NYSE	DSL	Fri, Sep 2, 2022	12.22	12.38	12.13	12.14
2356	NYSE	DSL	Thu, Sep 1, 2022	12.37	12.40	12.11	12.15
2355	NYSE	DSL	Wed, Aug 31, 2022	12.54	12.73	12.42	12.48
2354	NYSE	DSL	Tue, Aug 30, 2022	12.68	12.79	12.42	12.42
2353	NYSE	DSL	Mon, Aug 29, 2022	12.62	12.76	12.60	12.67
2352	NYSE	DSL	Fri, Aug 26, 2022	12.80	12.82	12.59	12.61
2351	NYSE	DSL	Thu, Aug 25, 2022	12.65	12.77	12.60	12.73
2350	NYSE	DSL	Wed, Aug 24, 2022	12.59	12.64	12.55	12.60
2349	NYSE	DSL	Tue, Aug 23, 2022	12.53	12.72	12.53	12.56
2348	NYSE	DSL	Mon, Aug 22, 2022	12.63	12.64	12.50	12.55
2347	NYSE	DSL	Fri, Aug 19, 2022	12.75	12.78	12.65	12.67
2346	NYSE	DSL	Thu, Aug 18, 2022	12.77	12.83	12.66	12.77
2345	NYSE	DSL	Wed, Aug 17, 2022	12.88	12.92	12.76	12.77
2344	NYSE	DSL	Tue, Aug 16, 2022	13.05	13.05	12.87	12.90
2343	NYSE	DSL	Mon, Aug 15, 2022	13.23	13.23	13.02	13.05
2342	NYSE	DSL	Fri, Aug 12, 2022	13.09	13.32	13.07	13.24
2341	NYSE	DSL	Thu, Aug 11, 2022	13.10	13.18	13.04	13.05
2340	NYSE	DSL	Wed, Aug 10, 2022	13.12	13.14	13.01	13.07
2339	NYSE	DSL	Tue, Aug 9, 2022	13.07	13.15	13.05	13.01
2338	NYSE	DSL	Mon, Aug 8, 2022	13.15	13.15	12.99	13.06
2337	NYSE	DSL	Fri, Aug 5, 2022	13.01	13.19	12.95	13.15
2336	NYSE	DSL	Thu, Aug 4, 2022	13.14	13.17	12.98	13.01
2335	NYSE	DSL	Wed, Aug 3, 2022	12.96	13.06	12.84	13.02
2334	NYSE	DSL	Tue, Aug 2, 2022	12.93	13.03	12.88	12.89
2333	NYSE	DSL	Mon, Aug 1, 2022	12.75	12.99	12.68	12.89
2332	NYSE	DSL	Fri, Jul 29, 2022	12.70	12.78	12.65	12.74
2331	NYSE	DSL	Thu, Jul 28, 2022	12.32	12.63	12.30	12.61
2330	NYSE	DSL	Wed, Jul 27, 2022	12.19	12.38	12.18	12.31
2329	NYSE	DSL	Tue, Jul 26, 2022	12.13	12.18	12.05	12.14
2328	NYSE	DSL	Mon, Jul 25, 2022	12.20	12.27	12.05	12.11
2327	NYSE	DSL	Fri, Jul 22, 2022	12.20	12.30	12.10	12.17
2326	NYSE	DSL	Thu, Jul 21, 2022	12.10	12.19	12.06	12.15
2325	NYSE	DSL	Wed, Jul 20, 2022	12.08	12.18	12.01	12.12
2324	NYSE	DSL	Tue, Jul 19, 2022	12.00	12.10	11.98	12.05
2323	NYSE	DSL	Mon, Jul 18, 2022	12.04	12.11	11.91	11.96
2322	NYSE	DSL	Fri, Jul 15, 2022	12.21	12.23	11.95	12.01
2321	NYSE	DSL	Thu, Jul 14, 2022	12.20	12.20	12.02	12.15
2320	NYSE	DSL	Wed, Jul 13, 2022	12.11	12.29	12.11	12.22
2319	NYSE	DSL	Tue, Jul 12, 2022	12.33	12.43	12.18	12.19
2318	NYSE	DSL	Mon, Jul 11, 2022	12.55	12.55	12.21	12.28
2317	NYSE	DSL	Fri, Jul 8, 2022	12.54	12.59	12.39	12.55
2316	NYSE	DSL	Thu, Jul 7, 2022	12.30	12.50	12.28	12.50
2315	NYSE	DSL	Wed, Jul 6, 2022	12.40	12.43	12.26	12.29
2314	NYSE	DSL	Tue, Jul 5, 2022	12.20	12.39	12.10	12.36
2313	NYSE	DSL	Fri, Jul 1, 2022	12.15	12.27	12.07	12.20
2312	NYSE	DSL	Thu, Jun 30, 2022	12.07	12.34	11.99	12.13
2311	NYSE	DSL	Wed, Jun 29, 2022	12.11	12.18	12.00	12.05
2310	NYSE	DSL	Tue, Jun 28, 2022	12.20	12.27	12.07	12.12
2309	NYSE	DSL	Mon, Jun 27, 2022	12.17	12.23	12.06	12.15
2308	NYSE	DSL	Fri, Jun 24, 2022	12.32	12.36	12.11	12.18
2307	NYSE	DSL	Thu, Jun 23, 2022	12.08	12.15	12.03	12.13
2306	NYSE	DSL	Wed, Jun 22, 2022	11.94	12.11	11.94	12.05
2305	NYSE	DSL	Tue, Jun 21, 2022	12.11	12.22	12.02	12.04
2304	NYSE	DSL	Fri, Jun 17, 2022	12.05	12.08	12.00	12.04
2303	NYSE	DSL	Thu, Jun 16, 2022	12.31	12.33	11.85	11.90
2302	NYSE	DSL	Wed, Jun 15, 2022	12.51	12.65	12.39	12.47
2301	NYSE	DSL	Tue, Jun 14, 2022	12.72	12.77	12.57	12.50
2300	NYSE	DSL	Mon, Jun 13, 2022	12.88	12.94	12.52	12.65
2299	NYSE	DSL	Fri, Jun 10, 2022	13.13	13.16	12.96	13.06
2298	NYSE	DSL	Thu, Jun 9, 2022	13.39	13.44	13.18	13.22
2297	NYSE	DSL	Wed, Jun 8, 2022	13.45	13.48	13.34	13.39
2296	NYSE	DSL	Tue, Jun 7, 2022	13.27	13.42	13.26	13.41
2295	NYSE	DSL	Mon, Jun 6, 2022	13.30	13.33	13.21	13.24
2294	NYSE	DSL	Fri, Jun 3, 2022	13.25	13.27	13.14	13.26
2293	NYSE	DSL	Thu, Jun 2, 2022	13.22	13.32	13.17	13.32
2292	NYSE	DSL	Wed, Jun 1, 2022	13.33	13.40	13.13	13.22
2291	NYSE	DSL	Tue, May 31, 2022	13.37	13.37	13.20	13.26
2290	NYSE	DSL	Fri, May 27, 2022	13.32	13.43	13.27	13.35
2289	NYSE	DSL	Thu, May 26, 2022	13.03	13.34	13.03	13.23
2288	NYSE	DSL	Wed, May 25, 2022	12.86	13.04	12.85	13.00
2287	NYSE	DSL	Tue, May 24, 2022	13.06	13.06	12.83	12.86
2286	NYSE	DSL	Mon, May 23, 2022	13.06	13.18	12.98	13.02
2285	NYSE	DSL	Fri, May 20, 2022	12.96	13.05	12.90	13.03
2284	NYSE	DSL	Thu, May 19, 2022	12.92	13.06	12.89	12.90
2283	NYSE	DSL	Wed, May 18, 2022	12.85	12.98	12.80	12.96
2282	NYSE	DSL	Tue, May 17, 2022	12.93	12.96	12.80	12.93
2281	NYSE	DSL	Mon, May 16, 2022	12.78	12.89	12.78	12.81
2280	NYSE	DSL	Fri, May 13, 2022	12.94	13.00	12.82	12.83
2279	NYSE	DSL	Thu, May 12, 2022	13.00	13.07	12.76	12.85
2278	NYSE	DSL	Wed, May 11, 2022	13.17	13.30	13.04	13.07
2277	NYSE	DSL	Tue, May 10, 2022	13.40	13.49	13.22	13.21
2276	NYSE	DSL	Mon, May 9, 2022	13.18	13.46	13.15	13.30
2275	NYSE	DSL	Fri, May 6, 2022	13.39	13.40	13.19	13.25
2274	NYSE	DSL	Thu, May 5, 2022	13.55	13.59	13.34	13.39
2273	NYSE	DSL	Wed, May 4, 2022	13.44	13.66	13.38	13.65
2272	NYSE	DSL	Tue, May 3, 2022	13.43	13.55	13.43	13.48
2271	NYSE	DSL	Mon, May 2, 2022	13.48	13.58	13.40	13.46
2270	NYSE	DSL	Fri, Apr 29, 2022	13.65	13.73	13.50	13.53
2269	NYSE	DSL	Thu, Apr 28, 2022	13.65	13.74	13.55	13.71
2268	NYSE	DSL	Wed, Apr 27, 2022	13.66	13.79	13.54	13.57
2267	NYSE	DSL	Tue, Apr 26, 2022	13.83	13.85	13.61	13.62
2266	NYSE	DSL	Mon, Apr 25, 2022	13.75	13.86	13.61	13.85
2265	NYSE	DSL	Fri, Apr 22, 2022	13.71	13.75	13.62	13.72
2264	NYSE	DSL	Thu, Apr 21, 2022	13.86	13.90	13.71	13.74
2263	NYSE	DSL	Wed, Apr 20, 2022	13.66	13.90	13.66	13.88
2262	NYSE	DSL	Tue, Apr 19, 2022	13.53	13.67	13.51	13.64
2261	NYSE	DSL	Mon, Apr 18, 2022	13.69	13.73	13.50	13.54
2260	NYSE	DSL	Thu, Apr 14, 2022	13.85	13.90	13.70	13.70
2259	NYSE	DSL	Wed, Apr 13, 2022	13.80	13.96	13.80	13.85
2258	NYSE	DSL	Tue, Apr 12, 2022	13.93	14.06	13.89	13.83
2257	NYSE	DSL	Mon, Apr 11, 2022	13.99	14.03	13.81	13.86
2256	NYSE	DSL	Fri, Apr 8, 2022	14.00	14.16	14.00	14.04
2255	NYSE	DSL	Thu, Apr 7, 2022	13.90	14.09	13.90	14.03
2254	NYSE	DSL	Wed, Apr 6, 2022	14.25	14.29	13.88	13.95
2253	NYSE	DSL	Tue, Apr 5, 2022	14.67	14.70	14.29	14.33
2252	NYSE	DSL	Mon, Apr 4, 2022	14.66	14.76	14.61	14.75
2251	NYSE	DSL	Fri, Apr 1, 2022	14.52	14.69	14.45	14.63
2250	NYSE	DSL	Thu, Mar 31, 2022	14.38	14.56	14.38	14.52
2249	NYSE	DSL	Wed, Mar 30, 2022	14.35	14.46	14.27	14.31
2248	NYSE	DSL	Tue, Mar 29, 2022	14.09	14.35	14.09	14.35
2247	NYSE	DSL	Mon, Mar 28, 2022	14.13	14.16	13.95	13.99
2246	NYSE	DSL	Fri, Mar 25, 2022	14.23	14.25	14.05	14.10
2245	NYSE	DSL	Thu, Mar 24, 2022	13.90	14.26	13.83	14.19
2244	NYSE	DSL	Wed, Mar 23, 2022	13.95	14.05	13.88	13.91
2243	NYSE	DSL	Tue, Mar 22, 2022	14.07	14.09	13.91	13.95
2242	NYSE	DSL	Mon, Mar 21, 2022	14.20	14.30	13.92	14.04
2241	NYSE	DSL	Fri, Mar 18, 2022	14.31	14.37	14.16	14.20
2240	NYSE	DSL	Thu, Mar 17, 2022	13.83	14.37	13.81	14.31
2239	NYSE	DSL	Wed, Mar 16, 2022	13.73	13.88	13.63	13.83
2238	NYSE	DSL	Tue, Mar 15, 2022	13.64	13.81	13.64	13.65
2237	NYSE	DSL	Mon, Mar 14, 2022	14.01	14.07	13.62	13.66
2236	NYSE	DSL	Fri, Mar 11, 2022	14.18	14.23	14.01	14.03
2235	NYSE	DSL	Thu, Mar 10, 2022	14.26	14.28	14.13	14.16
2234	NYSE	DSL	Wed, Mar 9, 2022	14.38	14.38	14.25	14.30
2233	NYSE	DSL	Tue, Mar 8, 2022	14.26	14.41	14.22	14.25
2232	NYSE	DSL	Mon, Mar 7, 2022	14.50	14.61	14.23	14.24
2231	NYSE	DSL	Fri, Mar 4, 2022	14.50	14.64	14.49	14.53
2230	NYSE	DSL	Thu, Mar 3, 2022	14.72	14.77	14.54	14.57
2229	NYSE	DSL	Wed, Mar 2, 2022	14.69	14.76	14.65	14.69
2228	NYSE	DSL	Tue, Mar 1, 2022	14.56	14.69	14.56	14.67
2227	NYSE	DSL	Mon, Feb 28, 2022	14.46	14.63	14.43	14.57
2226	NYSE	DSL	Fri, Feb 25, 2022	14.58	14.65	14.48	14.53
2225	NYSE	DSL	Thu, Feb 24, 2022	14.34	14.55	14.10	14.52
2224	NYSE	DSL	Wed, Feb 23, 2022	14.83	14.94	14.61	14.65
2223	NYSE	DSL	Tue, Feb 22, 2022	14.98	15.00	14.70	14.80
2222	NYSE	DSL	Fri, Feb 18, 2022	15.07	15.15	15.01	15.07
2221	NYSE	DSL	Thu, Feb 17, 2022	15.19	15.25	15.00	15.06
2220	NYSE	DSL	Wed, Feb 16, 2022	15.17	15.24	15.11	15.20
2219	NYSE	DSL	Tue, Feb 15, 2022	15.24	15.39	15.22	15.16
2218	NYSE	DSL	Mon, Feb 14, 2022	15.20	15.41	15.03	15.20
2217	NYSE	DSL	Fri, Feb 11, 2022	15.68	15.72	15.20	15.23
2216	NYSE	DSL	Thu, Feb 10, 2022	15.80	15.89	15.61	15.67
2215	NYSE	DSL	Wed, Feb 9, 2022	15.85	15.87	15.71	15.85
2214	NYSE	DSL	Tue, Feb 8, 2022	15.65	15.81	15.55	15.75
2213	NYSE	DSL	Mon, Feb 7, 2022	15.85	15.86	15.60	15.64
2212	NYSE	DSL	Fri, Feb 4, 2022	15.62	15.83	15.57	15.75
2211	NYSE	DSL	Thu, Feb 3, 2022	15.61	15.80	15.51	15.56
2210	NYSE	DSL	Wed, Feb 2, 2022	15.88	15.97	15.73	15.81
2209	NYSE	DSL	Tue, Feb 1, 2022	15.70	15.90	15.64	15.86
2208	NYSE	DSL	Mon, Jan 31, 2022	15.58	15.78	15.55	15.66
2207	NYSE	DSL	Fri, Jan 28, 2022	15.48	15.60	15.38	15.56
2206	NYSE	DSL	Thu, Jan 27, 2022	15.50	15.67	15.44	15.45
2205	NYSE	DSL	Wed, Jan 26, 2022	15.44	15.55	15.38	15.45
2204	NYSE	DSL	Tue, Jan 25, 2022	15.20	15.46	15.03	15.32
2203	NYSE	DSL	Mon, Jan 24, 2022	15.24	15.33	14.65	15.29
2202	NYSE	DSL	Fri, Jan 21, 2022	15.45	15.68	15.30	15.37
2201	NYSE	DSL	Thu, Jan 20, 2022	15.83	15.95	15.46	15.48
2200	NYSE	DSL	Wed, Jan 19, 2022	15.90	16.02	15.76	15.78
2199	NYSE	DSL	Tue, Jan 18, 2022	15.88	15.93	15.78	15.90
2198	NYSE	DSL	Fri, Jan 14, 2022	16.11	16.21	15.88	15.90
2197	NYSE	DSL	Thu, Jan 13, 2022	16.41	16.46	16.17	16.20
2196	NYSE	DSL	Wed, Jan 12, 2022	16.38	16.52	16.32	16.37
2195	NYSE	DSL	Tue, Jan 11, 2022	16.39	16.47	16.26	16.34
2194	NYSE	DSL	Mon, Jan 10, 2022	16.22	16.33	16.15	16.33
2193	NYSE	DSL	Fri, Jan 7, 2022	16.26	16.38	16.19	16.31
2192	NYSE	DSL	Thu, Jan 6, 2022	16.24	16.31	16.11	16.22
2191	NYSE	DSL	Wed, Jan 5, 2022	16.50	16.55	16.14	16.18
2190	NYSE	DSL	Tue, Jan 4, 2022	16.38	16.45	16.28	16.45
2189	NYSE	DSL	Mon, Jan 3, 2022	16.21	16.32	16.14	16.24
2188	NYSE	DSL	Fri, Dec 31, 2021	16.10	16.24	16.06	16.12
2187	NYSE	DSL	Thu, Dec 30, 2021	16.09	16.35	16.03	16.08
2186	NYSE	DSL	Wed, Dec 29, 2021	16.05	16.13	15.94	15.98
2185	NYSE	DSL	Tue, Dec 28, 2021	16.16	16.25	16.03	16.08
2184	NYSE	DSL	Mon, Dec 27, 2021	16.30	16.35	16.09	16.16
2183	NYSE	DSL	Thu, Dec 23, 2021	16.33	16.40	16.21	16.25
2182	NYSE	DSL	Wed, Dec 22, 2021	15.99	16.27	15.98	16.19
2181	NYSE	DSL	Tue, Dec 21, 2021	15.88	16.00	15.87	15.95
2180	NYSE	DSL	Mon, Dec 20, 2021	15.99	16.11	15.79	15.83
2179	NYSE	DSL	Fri, Dec 17, 2021	16.18	16.23	16.04	16.10
2178	NYSE	DSL	Thu, Dec 16, 2021	16.38	16.46	16.06	16.22
2177	NYSE	DSL	Wed, Dec 15, 2021	16.30	16.43	16.22	16.40
2176	NYSE	DSL	Tue, Dec 14, 2021	16.75	16.86	16.68	16.28
2175	NYSE	DSL	Mon, Dec 13, 2021	17.14	17.18	16.77	16.81
2174	NYSE	DSL	Fri, Dec 10, 2021	17.09	17.16	16.95	17.10
2173	NYSE	DSL	Thu, Dec 9, 2021	16.94	17.12	16.90	17.01
2172	NYSE	DSL	Wed, Dec 8, 2021	16.73	16.90	16.68	16.90
2171	NYSE	DSL	Tue, Dec 7, 2021	16.67	16.85	16.63	16.72
2170	NYSE	DSL	Mon, Dec 6, 2021	16.62	16.72	16.51	16.61
2169	NYSE	DSL	Fri, Dec 3, 2021	16.70	16.71	16.52	16.59
2168	NYSE	DSL	Thu, Dec 2, 2021	16.55	16.61	16.49	16.60
2167	NYSE	DSL	Wed, Dec 1, 2021	16.70	16.83	16.50	16.53
2166	NYSE	DSL	Tue, Nov 30, 2021	16.80	16.82	16.52	16.54
2165	NYSE	DSL	Mon, Nov 29, 2021	16.71	16.81	16.65	16.79
2164	NYSE	DSL	Fri, Nov 26, 2021	16.68	16.68	16.52	16.64
2163	NYSE	DSL	Wed, Nov 24, 2021	16.68	16.86	16.60	16.77
2162	NYSE	DSL	Tue, Nov 23, 2021	16.71	16.73	16.50	16.69
2161	NYSE	DSL	Mon, Nov 22, 2021	16.88	16.91	16.41	16.74
2160	NYSE	DSL	Fri, Nov 19, 2021	17.00	17.07	16.83	16.88
2159	NYSE	DSL	Thu, Nov 18, 2021	17.11	17.18	16.94	17.00
2158	NYSE	DSL	Wed, Nov 17, 2021	17.25	17.27	17.05	17.10
2157	NYSE	DSL	Tue, Nov 16, 2021	17.38	17.40	17.25	17.29
2156	NYSE	DSL	Mon, Nov 15, 2021	17.31	17.38	17.25	17.27
2155	NYSE	DSL	Fri, Nov 12, 2021	17.22	17.36	17.21	17.28
2154	NYSE	DSL	Thu, Nov 11, 2021	17.22	17.24	17.15	17.22
2153	NYSE	DSL	Wed, Nov 10, 2021	17.30	17.32	17.19	17.20
2152	NYSE	DSL	Tue, Nov 9, 2021	17.42	17.42	17.28	17.33
2151	NYSE	DSL	Mon, Nov 8, 2021	17.51	17.55	17.47	17.36
2150	NYSE	DSL	Fri, Nov 5, 2021	17.49	17.54	17.46	17.51
2149	NYSE	DSL	Thu, Nov 4, 2021	17.50	17.52	17.40	17.45
2148	NYSE	DSL	Wed, Nov 3, 2021	17.52	17.55	17.40	17.51
2147	NYSE	DSL	Tue, Nov 2, 2021	17.61	17.64	17.52	17.53
2146	NYSE	DSL	Mon, Nov 1, 2021	17.69	17.71	17.58	17.62
2145	NYSE	DSL	Fri, Oct 29, 2021	17.70	17.71	17.58	17.66
2144	NYSE	DSL	Thu, Oct 28, 2021	17.64	17.71	17.60	17.71
2143	NYSE	DSL	Wed, Oct 27, 2021	17.58	17.65	17.57	17.59
2142	NYSE	DSL	Tue, Oct 26, 2021	17.61	17.64	17.52	17.58
2141	NYSE	DSL	Mon, Oct 25, 2021	17.65	17.66	17.55	17.57
2140	NYSE	DSL	Fri, Oct 22, 2021	17.74	17.74	17.56	17.62
2139	NYSE	DSL	Thu, Oct 21, 2021	17.79	17.82	17.65	17.66
2138	NYSE	DSL	Wed, Oct 20, 2021	17.87	17.88	17.80	17.84
2137	NYSE	DSL	Tue, Oct 19, 2021	17.66	17.89	17.66	17.89
2136	NYSE	DSL	Mon, Oct 18, 2021	17.75	17.83	17.57	17.69
2135	NYSE	DSL	Fri, Oct 15, 2021	17.70	17.86	17.70	17.75
2134	NYSE	DSL	Thu, Oct 14, 2021	17.79	17.79	17.66	17.68
2133	NYSE	DSL	Wed, Oct 13, 2021	17.88	17.90	17.66	17.68
2132	NYSE	DSL	Tue, Oct 12, 2021	18.08	18.08	17.92	17.84
2131	NYSE	DSL	Mon, Oct 11, 2021	18.18	18.19	18.02	18.04
2130	NYSE	DSL	Fri, Oct 8, 2021	18.10	18.23	18.02	18.15
2129	NYSE	DSL	Thu, Oct 7, 2021	18.03	18.07	17.98	18.06
2128	NYSE	DSL	Wed, Oct 6, 2021	18.00	18.06	17.94	18.03
2127	NYSE	DSL	Tue, Oct 5, 2021	17.96	18.06	17.96	18.01
2126	NYSE	DSL	Mon, Oct 4, 2021	17.96	18.00	17.86	17.96
2125	NYSE	DSL	Fri, Oct 1, 2021	17.80	17.97	17.62	17.96
2124	NYSE	DSL	Thu, Sep 30, 2021	17.62	17.83	17.53	17.76
2123	NYSE	DSL	Wed, Sep 29, 2021	17.59	17.69	17.45	17.52
2122	NYSE	DSL	Tue, Sep 28, 2021	17.65	17.68	17.39	17.52
2121	NYSE	DSL	Mon, Sep 27, 2021	17.69	17.78	17.65	17.74
2120	NYSE	DSL	Fri, Sep 24, 2021	17.71	17.82	17.63	17.68
2119	NYSE	DSL	Thu, Sep 23, 2021	17.73	17.85	17.66	17.74
2118	NYSE	DSL	Wed, Sep 22, 2021	17.81	17.83	17.68	17.69
2117	NYSE	DSL	Tue, Sep 21, 2021	17.63	17.81	17.63	17.75
2116	NYSE	DSL	Mon, Sep 20, 2021	17.69	17.69	17.47	17.62
2115	NYSE	DSL	Fri, Sep 17, 2021	17.85	17.86	17.73	17.79
2114	NYSE	DSL	Thu, Sep 16, 2021	17.86	17.87	17.79	17.84
2113	NYSE	DSL	Wed, Sep 15, 2021	17.87	17.90	17.80	17.86
2112	NYSE	DSL	Tue, Sep 14, 2021	18.02	18.03	17.93	17.85
2111	NYSE	DSL	Mon, Sep 13, 2021	18.00	18.01	17.95	17.98
2110	NYSE	DSL	Fri, Sep 10, 2021	18.05	18.05	17.95	17.97
2109	NYSE	DSL	Thu, Sep 9, 2021	18.00	18.04	17.92	17.99
2108	NYSE	DSL	Wed, Sep 8, 2021	17.98	18.05	17.95	18.03
2107	NYSE	DSL	Tue, Sep 7, 2021	17.98	18.02	17.93	18.01
2106	NYSE	DSL	Fri, Sep 3, 2021	17.92	17.98	17.87	17.98
2105	NYSE	DSL	Thu, Sep 2, 2021	17.99	17.99	17.90	17.94
2104	NYSE	DSL	Wed, Sep 1, 2021	18.00	18.00	17.92	17.96
2103	NYSE	DSL	Tue, Aug 31, 2021	17.87	17.91	17.82	17.90
2102	NYSE	DSL	Mon, Aug 30, 2021	17.85	17.88	17.81	17.82
2101	NYSE	DSL	Fri, Aug 27, 2021	17.80	17.86	17.78	17.83
2100	NYSE	DSL	Thu, Aug 26, 2021	17.81	17.82	17.71	17.77
2099	NYSE	DSL	Wed, Aug 25, 2021	17.83	17.85	17.78	17.79
2098	NYSE	DSL	Tue, Aug 24, 2021	17.80	17.92	17.78	17.79
2097	NYSE	DSL	Mon, Aug 23, 2021	17.79	17.86	17.75	17.77
2096	NYSE	DSL	Fri, Aug 20, 2021	17.76	17.82	17.71	17.73
2095	NYSE	DSL	Thu, Aug 19, 2021	17.81	17.88	17.69	17.76
2094	NYSE	DSL	Wed, Aug 18, 2021	17.96	17.98	17.83	17.86
2093	NYSE	DSL	Tue, Aug 17, 2021	17.91	18.04	17.90	17.94
2092	NYSE	DSL	Mon, Aug 16, 2021	17.99	18.02	17.90	17.91
2091	NYSE	DSL	Fri, Aug 13, 2021	17.94	18.02	17.94	18.00
2090	NYSE	DSL	Thu, Aug 12, 2021	18.02	18.04	17.93	17.95
2089	NYSE	DSL	Wed, Aug 11, 2021	17.98	18.04	17.92	18.04
2088	NYSE	DSL	Tue, Aug 10, 2021	18.04	18.10	18.02	17.93
2087	NYSE	DSL	Mon, Aug 9, 2021	18.02	18.07	17.97	18.01
2086	NYSE	DSL	Fri, Aug 6, 2021	18.02	18.06	18.00	18.02
2085	NYSE	DSL	Thu, Aug 5, 2021	18.00	18.05	17.97	18.01
2084	NYSE	DSL	Wed, Aug 4, 2021	18.06	18.09	17.85	17.98
2083	NYSE	DSL	Tue, Aug 3, 2021	17.95	18.07	17.95	18.02
2082	NYSE	DSL	Mon, Aug 2, 2021	17.98	18.00	17.88	17.94
2081	NYSE	DSL	Fri, Jul 30, 2021	18.01	18.06	17.92	17.95
2080	NYSE	DSL	Thu, Jul 29, 2021	18.01	18.04	17.95	18.01
2079	NYSE	DSL	Wed, Jul 28, 2021	17.95	18.07	17.86	18.02
2078	NYSE	DSL	Tue, Jul 27, 2021	17.88	17.95	17.81	17.92
2077	NYSE	DSL	Mon, Jul 26, 2021	18.00	18.00	17.86	17.94
2076	NYSE	DSL	Fri, Jul 23, 2021	18.07	18.11	17.98	18.00
2075	NYSE	DSL	Thu, Jul 22, 2021	18.10	18.12	17.96	18.01
2074	NYSE	DSL	Wed, Jul 21, 2021	17.83	18.12	17.76	18.03
2073	NYSE	DSL	Tue, Jul 20, 2021	17.44	17.78	17.44	17.75
2072	NYSE	DSL	Mon, Jul 19, 2021	17.52	17.55	17.18	17.37
2071	NYSE	DSL	Fri, Jul 16, 2021	17.84	17.90	17.64	17.70
2070	NYSE	DSL	Thu, Jul 15, 2021	18.08	18.11	17.71	17.88
2069	NYSE	DSL	Wed, Jul 14, 2021	18.15	18.16	18.04	18.04
2068	NYSE	DSL	Tue, Jul 13, 2021	18.18	18.25	18.16	18.11
2067	NYSE	DSL	Mon, Jul 12, 2021	18.31	18.31	18.17	18.19
2066	NYSE	DSL	Fri, Jul 9, 2021	18.19	18.33	18.18	18.30
2065	NYSE	DSL	Thu, Jul 8, 2021	18.11	18.18	18.10	18.15
2064	NYSE	DSL	Wed, Jul 7, 2021	18.17	18.23	18.15	18.20
2063	NYSE	DSL	Tue, Jul 6, 2021	18.30	18.30	18.12	18.15
2062	NYSE	DSL	Fri, Jul 2, 2021	18.20	18.29	18.17	18.24
2061	NYSE	DSL	Thu, Jul 1, 2021	18.15	18.28	18.14	18.15
2060	NYSE	DSL	Wed, Jun 30, 2021	18.35	18.40	18.09	18.09
2059	NYSE	DSL	Tue, Jun 29, 2021	18.30	18.39	18.26	18.28
2058	NYSE	DSL	Mon, Jun 28, 2021	18.25	18.32	18.20	18.29
2057	NYSE	DSL	Fri, Jun 25, 2021	18.10	18.19	18.09	18.17
2056	NYSE	DSL	Thu, Jun 24, 2021	18.08	18.15	18.06	18.11
2055	NYSE	DSL	Wed, Jun 23, 2021	18.10	18.14	17.94	18.05
2054	NYSE	DSL	Tue, Jun 22, 2021	18.10	18.16	17.96	18.10
2053	NYSE	DSL	Mon, Jun 21, 2021	18.15	18.20	17.95	18.05
2052	NYSE	DSL	Fri, Jun 18, 2021	18.19	18.25	18.11	18.11
2051	NYSE	DSL	Thu, Jun 17, 2021	18.27	18.35	18.16	18.20
2050	NYSE	DSL	Wed, Jun 16, 2021	18.32	18.36	18.27	18.32
2049	NYSE	DSL	Tue, Jun 15, 2021	18.40	18.45	18.35	18.32
2048	NYSE	DSL	Mon, Jun 14, 2021	18.35	18.40	18.22	18.38
2047	NYSE	DSL	Fri, Jun 11, 2021	18.53	18.54	18.32	18.36
2046	NYSE	DSL	Thu, Jun 10, 2021	18.36	18.55	18.21	18.46
2045	NYSE	DSL	Wed, Jun 9, 2021	18.45	18.50	18.34	18.39
2044	NYSE	DSL	Tue, Jun 8, 2021	18.36	18.45	18.35	18.42
2043	NYSE	DSL	Mon, Jun 7, 2021	18.38	18.47	18.27	18.36
2042	NYSE	DSL	Fri, Jun 4, 2021	18.40	18.40	18.27	18.36
2041	NYSE	DSL	Thu, Jun 3, 2021	18.27	18.35	18.26	18.35
2040	NYSE	DSL	Wed, Jun 2, 2021	18.42	18.48	18.29	18.39
2039	NYSE	DSL	Tue, Jun 1, 2021	18.32	18.42	18.32	18.39
2038	NYSE	DSL	Fri, May 28, 2021	18.36	18.40	18.30	18.30
2037	NYSE	DSL	Thu, May 27, 2021	18.21	18.34	18.20	18.30
2036	NYSE	DSL	Wed, May 26, 2021	18.09	18.25	18.09	18.16
2035	NYSE	DSL	Tue, May 25, 2021	18.10	18.15	18.02	18.08
2034	NYSE	DSL	Mon, May 24, 2021	18.13	18.15	18.02	18.11
2033	NYSE	DSL	Fri, May 21, 2021	18.20	18.20	18.06	18.08
2032	NYSE	DSL	Thu, May 20, 2021	18.01	18.21	18.01	18.16
2031	NYSE	DSL	Wed, May 19, 2021	17.85	18.03	17.76	18.01
2030	NYSE	DSL	Tue, May 18, 2021	17.86	17.96	17.86	17.89
2029	NYSE	DSL	Mon, May 17, 2021	17.83	18.00	17.78	17.88
2028	NYSE	DSL	Fri, May 14, 2021	17.83	17.96	17.82	17.85
2027	NYSE	DSL	Thu, May 13, 2021	17.77	17.90	17.76	17.79
2026	NYSE	DSL	Wed, May 12, 2021	18.05	18.18	17.71	17.77
2025	NYSE	DSL	Tue, May 11, 2021	18.04	18.30	18.04	18.16
2024	NYSE	DSL	Mon, May 10, 2021	18.31	18.37	18.19	18.23
2023	NYSE	DSL	Fri, May 7, 2021	18.18	18.37	18.13	18.37
2022	NYSE	DSL	Thu, May 6, 2021	18.13	18.20	18.06	18.18
2021	NYSE	DSL	Wed, May 5, 2021	18.07	18.11	18.01	18.10
2020	NYSE	DSL	Tue, May 4, 2021	18.02	18.09	17.98	18.04
2019	NYSE	DSL	Mon, May 3, 2021	18.06	18.11	18.03	18.06
2018	NYSE	DSL	Fri, Apr 30, 2021	18.07	18.18	18.05	18.08
2017	NYSE	DSL	Thu, Apr 29, 2021	18.09	18.11	17.93	18.05
2016	NYSE	DSL	Wed, Apr 28, 2021	17.96	18.12	17.95	18.06
2015	NYSE	DSL	Tue, Apr 27, 2021	18.05	18.07	17.93	17.94
2014	NYSE	DSL	Mon, Apr 26, 2021	18.00	18.13	18.00	18.02
2013	NYSE	DSL	Fri, Apr 23, 2021	17.86	18.07	17.75	18.00
2012	NYSE	DSL	Thu, Apr 22, 2021	17.92	17.93	17.63	17.74
2011	NYSE	DSL	Wed, Apr 21, 2021	17.82	17.98	17.73	17.96
2010	NYSE	DSL	Tue, Apr 20, 2021	17.87	17.95	17.62	17.73
2009	NYSE	DSL	Mon, Apr 19, 2021	18.00	18.09	17.86	17.88
2008	NYSE	DSL	Fri, Apr 16, 2021	18.10	18.13	18.01	18.01
2007	NYSE	DSL	Thu, Apr 15, 2021	18.11	18.11	18.03	18.10
2006	NYSE	DSL	Wed, Apr 14, 2021	18.09	18.13	18.02	18.06
2005	NYSE	DSL	Tue, Apr 13, 2021	18.21	18.24	18.15	18.04
2004	NYSE	DSL	Mon, Apr 12, 2021	18.18	18.25	18.16	18.18
2003	NYSE	DSL	Fri, Apr 9, 2021	18.23	18.24	18.17	18.18
2002	NYSE	DSL	Thu, Apr 8, 2021	18.25	18.28	18.11	18.20
2001	NYSE	DSL	Wed, Apr 7, 2021	18.18	18.26	18.13	18.22
2000	NYSE	DSL	Tue, Apr 6, 2021	18.02	18.22	18.02	18.18
1999	NYSE	DSL	Mon, Apr 5, 2021	18.24	18.28	18.02	18.06
1998	NYSE	DSL	Thu, Apr 1, 2021	18.14	18.20	18.08	18.18
1997	NYSE	DSL	Wed, Mar 31, 2021	18.16	18.20	18.13	18.16
1996	NYSE	DSL	Tue, Mar 30, 2021	17.95	18.13	17.94	18.11
1995	NYSE	DSL	Mon, Mar 29, 2021	17.92	18.05	17.86	17.99
1994	NYSE	DSL	Fri, Mar 26, 2021	18.05	18.09	17.89	17.94
1993	NYSE	DSL	Thu, Mar 25, 2021	18.00	18.04	17.93	18.04
1992	NYSE	DSL	Wed, Mar 24, 2021	18.00	18.15	17.98	18.04
1991	NYSE	DSL	Tue, Mar 23, 2021	17.88	18.00	17.88	17.97
1990	NYSE	DSL	Mon, Mar 22, 2021	17.75	17.97	17.75	17.94
1989	NYSE	DSL	Fri, Mar 19, 2021	17.76	17.82	17.67	17.71
1988	NYSE	DSL	Thu, Mar 18, 2021	17.80	17.82	17.60	17.70
1987	NYSE	DSL	Wed, Mar 17, 2021	17.60	17.86	17.60	17.82
1986	NYSE	DSL	Tue, Mar 16, 2021	17.81	17.82	17.65	17.65
1985	NYSE	DSL	Mon, Mar 15, 2021	17.66	17.85	17.62	17.77
1984	NYSE	DSL	Fri, Mar 12, 2021	17.70	17.70	17.60	17.68
1983	NYSE	DSL	Thu, Mar 11, 2021	17.90	17.92	17.74	17.77
1982	NYSE	DSL	Wed, Mar 10, 2021	17.86	17.90	17.79	17.86
1981	NYSE	DSL	Tue, Mar 9, 2021	17.90	18.03	17.90	17.85
1980	NYSE	DSL	Mon, Mar 8, 2021	17.78	17.88	17.76	17.83
1979	NYSE	DSL	Fri, Mar 5, 2021	17.79	17.94	17.60	17.92
1978	NYSE	DSL	Thu, Mar 4, 2021	17.88	17.93	17.51	17.65
1977	NYSE	DSL	Wed, Mar 3, 2021	17.85	17.92	17.72	17.92
1976	NYSE	DSL	Tue, Mar 2, 2021	17.75	17.85	17.68	17.80
1975	NYSE	DSL	Mon, Mar 1, 2021	17.60	17.77	17.47	17.77
1974	NYSE	DSL	Fri, Feb 26, 2021	17.40	17.55	17.39	17.47
1973	NYSE	DSL	Thu, Feb 25, 2021	17.64	17.65	17.28	17.33
1972	NYSE	DSL	Wed, Feb 24, 2021	17.40	17.62	17.36	17.56
1971	NYSE	DSL	Tue, Feb 23, 2021	17.39	17.39	17.20	17.36
1970	NYSE	DSL	Mon, Feb 22, 2021	17.54	17.64	17.39	17.42
1969	NYSE	DSL	Fri, Feb 19, 2021	17.54	17.63	17.51	17.57
1968	NYSE	DSL	Thu, Feb 18, 2021	17.42	17.55	17.38	17.49
1967	NYSE	DSL	Wed, Feb 17, 2021	17.22	17.52	17.22	17.47
1966	NYSE	DSL	Tue, Feb 16, 2021	17.35	17.43	17.20	17.22
1965	NYSE	DSL	Fri, Feb 12, 2021	17.28	17.43	17.25	17.36
1964	NYSE	DSL	Thu, Feb 11, 2021	17.37	17.40	17.31	17.32
1963	NYSE	DSL	Wed, Feb 10, 2021	17.43	17.47	17.34	17.40
1962	NYSE	DSL	Tue, Feb 9, 2021	17.46	17.57	17.43	17.45
1961	NYSE	DSL	Mon, Feb 8, 2021	17.40	17.45	17.32	17.44
1960	NYSE	DSL	Fri, Feb 5, 2021	17.18	17.30	17.12	17.28
1959	NYSE	DSL	Thu, Feb 4, 2021	17.01	17.09	16.95	17.04
1958	NYSE	DSL	Wed, Feb 3, 2021	16.99	17.06	16.90	16.98
1957	NYSE	DSL	Tue, Feb 2, 2021	16.80	17.01	16.70	16.98
1956	NYSE	DSL	Mon, Feb 1, 2021	16.58	16.80	16.55	16.79
1955	NYSE	DSL	Fri, Jan 29, 2021	16.63	16.65	16.50	16.55
1954	NYSE	DSL	Thu, Jan 28, 2021	16.53	16.73	16.53	16.58
1953	NYSE	DSL	Wed, Jan 27, 2021	16.64	16.68	16.51	16.53
1952	NYSE	DSL	Tue, Jan 26, 2021	16.57	16.65	16.54	16.62
1951	NYSE	DSL	Mon, Jan 25, 2021	16.60	16.63	16.45	16.54
1950	NYSE	DSL	Fri, Jan 22, 2021	16.76	16.76	16.42	16.60
1949	NYSE	DSL	Thu, Jan 21, 2021	16.70	16.78	16.61	16.74
1948	NYSE	DSL	Wed, Jan 20, 2021	16.56	16.69	16.56	16.68
1947	NYSE	DSL	Tue, Jan 19, 2021	16.51	16.60	16.50	16.56
1946	NYSE	DSL	Fri, Jan 15, 2021	16.52	16.58	16.50	16.50
1945	NYSE	DSL	Thu, Jan 14, 2021	16.65	16.72	16.58	16.58
1944	NYSE	DSL	Wed, Jan 13, 2021	16.58	16.69	16.58	16.61
1943	NYSE	DSL	Tue, Jan 12, 2021	16.65	16.74	16.64	16.58
1942	NYSE	DSL	Mon, Jan 11, 2021	16.57	16.68	16.47	16.66
1941	NYSE	DSL	Fri, Jan 8, 2021	16.80	16.80	16.49	16.61
1940	NYSE	DSL	Thu, Jan 7, 2021	16.78	16.78	16.66	16.73
1939	NYSE	DSL	Wed, Jan 6, 2021	16.60	16.68	16.44	16.66
1938	NYSE	DSL	Tue, Jan 5, 2021	16.59	16.68	16.54	16.64
1937	NYSE	DSL	Mon, Jan 4, 2021	16.58	16.60	16.46	16.59
1936	NYSE	DSL	Thu, Dec 31, 2020	16.39	16.63	16.39	16.58
1935	NYSE	DSL	Wed, Dec 30, 2020	16.30	16.45	16.30	16.39
1934	NYSE	DSL	Tue, Dec 29, 2020	16.50	16.58	16.26	16.38
1933	NYSE	DSL	Mon, Dec 28, 2020	16.38	16.50	16.38	16.45
1932	NYSE	DSL	Thu, Dec 24, 2020	16.41	16.48	16.33	16.35
1931	NYSE	DSL	Wed, Dec 23, 2020	16.25	16.50	16.22	16.39
1930	NYSE	DSL	Tue, Dec 22, 2020	16.20	16.37	16.20	16.30
1929	NYSE	DSL	Mon, Dec 21, 2020	16.21	16.28	16.17	16.19
1928	NYSE	DSL	Fri, Dec 18, 2020	16.46	16.47	16.29	16.32
1927	NYSE	DSL	Thu, Dec 17, 2020	16.46	16.50	16.41	16.46
1926	NYSE	DSL	Wed, Dec 16, 2020	16.31	16.59	16.25	16.52
1925	NYSE	DSL	Tue, Dec 15, 2020	16.53	16.64	16.47	16.36
1924	NYSE	DSL	Mon, Dec 14, 2020	16.60	16.65	16.51	16.53
1923	NYSE	DSL	Fri, Dec 11, 2020	16.44	16.59	16.35	16.36
1922	NYSE	DSL	Thu, Dec 10, 2020	16.28	16.48	16.27	16.40
1921	NYSE	DSL	Wed, Dec 9, 2020	16.38	16.44	16.24	16.26
1920	NYSE	DSL	Tue, Dec 8, 2020	16.23	16.35	16.10	16.28
1919	NYSE	DSL	Mon, Dec 7, 2020	16.35	16.38	16.12	16.24
1918	NYSE	DSL	Fri, Dec 4, 2020	16.39	16.45	16.16	16.32
1917	NYSE	DSL	Thu, Dec 3, 2020	16.50	16.53	16.32	16.36
1916	NYSE	DSL	Wed, Dec 2, 2020	16.03	16.64	16.03	16.58
1915	NYSE	DSL	Tue, Dec 1, 2020	16.88	16.88	15.73	16.17
1914	NYSE	DSL	Mon, Nov 30, 2020	17.15	17.20	17.06	17.20
1913	NYSE	DSL	Fri, Nov 27, 2020	17.03	17.10	17.00	17.05
1912	NYSE	DSL	Wed, Nov 25, 2020	17.09	17.12	16.91	17.02
1911	NYSE	DSL	Tue, Nov 24, 2020	16.85	17.08	16.84	16.97
1910	NYSE	DSL	Mon, Nov 23, 2020	16.55	16.85	16.52	16.82
1909	NYSE	DSL	Fri, Nov 20, 2020	16.50	16.55	16.45	16.48
1908	NYSE	DSL	Thu, Nov 19, 2020	16.39	16.55	16.37	16.50
1907	NYSE	DSL	Wed, Nov 18, 2020	16.39	16.44	16.32	16.40
1906	NYSE	DSL	Tue, Nov 17, 2020	16.35	16.42	16.27	16.37
1905	NYSE	DSL	Mon, Nov 16, 2020	16.15	16.39	16.15	16.39
1904	NYSE	DSL	Fri, Nov 13, 2020	16.08	16.15	15.94	16.11
1903	NYSE	DSL	Thu, Nov 12, 2020	16.12	16.17	16.00	16.01
1902	NYSE	DSL	Wed, Nov 11, 2020	16.18	16.23	16.15	16.21
1901	NYSE	DSL	Tue, Nov 10, 2020	16.15	16.23	16.06	16.13
1900	NYSE	DSL	Mon, Nov 9, 2020	16.19	16.26	16.04	16.08
1899	NYSE	DSL	Fri, Nov 6, 2020	15.90	15.95	15.78	15.88
1898	NYSE	DSL	Thu, Nov 5, 2020	15.85	15.99	15.83	15.89
1897	NYSE	DSL	Wed, Nov 4, 2020	15.65	15.79	15.56	15.76
1896	NYSE	DSL	Tue, Nov 3, 2020	15.47	15.63	15.46	15.48
1895	NYSE	DSL	Mon, Nov 2, 2020	15.35	15.50	15.32	15.45
1894	NYSE	DSL	Fri, Oct 30, 2020	15.52	15.54	15.29	15.32
1893	NYSE	DSL	Thu, Oct 29, 2020	15.45	15.59	15.34	15.54
1892	NYSE	DSL	Wed, Oct 28, 2020	15.58	15.76	15.31	15.45
1891	NYSE	DSL	Tue, Oct 27, 2020	15.84	15.85	15.72	15.73
1890	NYSE	DSL	Mon, Oct 26, 2020	15.90	15.92	15.75	15.78
1889	NYSE	DSL	Fri, Oct 23, 2020	15.91	16.02	15.81	15.96
1888	NYSE	DSL	Thu, Oct 22, 2020	15.98	15.98	15.68	15.89
1887	NYSE	DSL	Wed, Oct 21, 2020	15.95	16.09	15.91	15.93
1886	NYSE	DSL	Tue, Oct 20, 2020	15.80	16.07	15.80	15.97
1885	NYSE	DSL	Mon, Oct 19, 2020	16.00	16.05	15.73	15.79
1884	NYSE	DSL	Fri, Oct 16, 2020	16.14	16.20	15.97	15.97
1883	NYSE	DSL	Thu, Oct 15, 2020	16.09	16.20	16.09	16.13
1882	NYSE	DSL	Wed, Oct 14, 2020	16.31	16.39	16.23	16.27
1881	NYSE	DSL	Tue, Oct 13, 2020	16.56	16.59	16.47	16.35
1880	NYSE	DSL	Mon, Oct 12, 2020	16.46	16.56	16.42	16.51
1879	NYSE	DSL	Fri, Oct 9, 2020	16.54	16.55	16.38	16.40
1878	NYSE	DSL	Thu, Oct 8, 2020	16.39	16.58	16.36	16.48
1877	NYSE	DSL	Wed, Oct 7, 2020	16.43	16.43	16.29	16.32
1876	NYSE	DSL	Tue, Oct 6, 2020	16.29	16.36	16.21	16.29
1875	NYSE	DSL	Mon, Oct 5, 2020	16.25	16.28	16.17	16.26
1874	NYSE	DSL	Fri, Oct 2, 2020	16.00	16.17	15.97	16.16
1873	NYSE	DSL	Thu, Oct 1, 2020	16.16	16.27	16.05	16.19
1872	NYSE	DSL	Wed, Sep 30, 2020	15.89	16.07	15.83	16.02
1871	NYSE	DSL	Tue, Sep 29, 2020	15.88	15.98	15.76	15.79
1870	NYSE	DSL	Mon, Sep 28, 2020	15.70	15.93	15.70	15.87
1869	NYSE	DSL	Fri, Sep 25, 2020	15.51	15.64	15.40	15.60
1868	NYSE	DSL	Thu, Sep 24, 2020	15.75	15.80	15.53	15.58
1867	NYSE	DSL	Wed, Sep 23, 2020	16.25	16.28	15.75	15.82
1866	NYSE	DSL	Tue, Sep 22, 2020	16.20	16.23	16.09	16.21
1865	NYSE	DSL	Mon, Sep 21, 2020	16.21	16.28	16.01	16.05
1864	NYSE	DSL	Fri, Sep 18, 2020	16.42	16.42	16.21	16.30
1863	NYSE	DSL	Thu, Sep 17, 2020	16.46	16.51	16.35	16.36
1862	NYSE	DSL	Wed, Sep 16, 2020	16.69	16.69	16.57	16.61
1861	NYSE	DSL	Tue, Sep 15, 2020	16.75	16.84	16.70	16.63
1860	NYSE	DSL	Mon, Sep 14, 2020	16.54	16.65	16.47	16.65
1859	NYSE	DSL	Fri, Sep 11, 2020	16.49	16.53	16.37	16.53
1858	NYSE	DSL	Thu, Sep 10, 2020	16.25	16.52	16.25	16.36
1857	NYSE	DSL	Wed, Sep 9, 2020	16.12	16.34	16.12	16.19
1856	NYSE	DSL	Tue, Sep 8, 2020	16.09	16.16	16.01	16.07
1855	NYSE	DSL	Fri, Sep 4, 2020	16.20	16.32	16.06	16.18
1854	NYSE	DSL	Thu, Sep 3, 2020	16.47	16.50	16.18	16.21
1853	NYSE	DSL	Wed, Sep 2, 2020	16.26	16.50	16.26	16.43
1852	NYSE	DSL	Tue, Sep 1, 2020	16.06	16.40	16.01	16.21
1851	NYSE	DSL	Mon, Aug 31, 2020	16.19	16.25	15.95	16.05
1850	NYSE	DSL	Fri, Aug 28, 2020	16.05	16.15	16.05	16.15
1849	NYSE	DSL	Thu, Aug 27, 2020	16.03	16.15	15.96	16.03
1848	NYSE	DSL	Wed, Aug 26, 2020	16.00	16.05	15.93	15.97
1847	NYSE	DSL	Tue, Aug 25, 2020	16.15	16.15	15.96	16.02
1846	NYSE	DSL	Mon, Aug 24, 2020	16.22	16.23	16.10	16.12
1845	NYSE	DSL	Fri, Aug 21, 2020	16.15	16.22	16.02	16.13
1844	NYSE	DSL	Thu, Aug 20, 2020	16.18	16.24	16.13	16.15
1843	NYSE	DSL	Wed, Aug 19, 2020	16.29	16.29	16.20	16.22
1842	NYSE	DSL	Tue, Aug 18, 2020	16.39	16.41	16.20	16.25
1841	NYSE	DSL	Mon, Aug 17, 2020	16.43	16.48	16.39	16.42
1840	NYSE	DSL	Fri, Aug 14, 2020	16.49	16.51	16.38	16.42
1839	NYSE	DSL	Thu, Aug 13, 2020	16.33	16.55	16.25	16.52
1838	NYSE	DSL	Wed, Aug 12, 2020	16.32	16.43	16.22	16.25
1837	NYSE	DSL	Tue, Aug 11, 2020	16.65	16.75	16.26	16.15
1836	NYSE	DSL	Mon, Aug 10, 2020	16.42	16.62	16.39	16.62
1835	NYSE	DSL	Fri, Aug 7, 2020	16.21	16.40	16.21	16.34
1834	NYSE	DSL	Thu, Aug 6, 2020	16.34	16.36	16.22	16.29
1833	NYSE	DSL	Wed, Aug 5, 2020	16.00	16.35	16.00	16.28
1832	NYSE	DSL	Tue, Aug 4, 2020	15.87	15.98	15.72	15.97
1831	NYSE	DSL	Mon, Aug 3, 2020	15.72	15.89	15.64	15.82
1830	NYSE	DSL	Fri, Jul 31, 2020	15.90	15.91	15.59	15.66
1829	NYSE	DSL	Thu, Jul 30, 2020	15.77	15.82	15.57	15.74
1828	NYSE	DSL	Wed, Jul 29, 2020	15.67	15.88	15.62	15.84
1827	NYSE	DSL	Tue, Jul 28, 2020	15.38	15.64	15.38	15.60
1826	NYSE	DSL	Mon, Jul 27, 2020	15.46	15.54	15.40	15.44
1825	NYSE	DSL	Fri, Jul 24, 2020	15.38	15.48	15.37	15.46
1824	NYSE	DSL	Thu, Jul 23, 2020	15.47	15.54	15.42	15.44
1823	NYSE	DSL	Wed, Jul 22, 2020	15.44	15.55	15.44	15.49
1822	NYSE	DSL	Tue, Jul 21, 2020	15.46	15.52	15.43	15.44
1821	NYSE	DSL	Mon, Jul 20, 2020	15.46	15.54	15.37	15.44
1820	NYSE	DSL	Fri, Jul 17, 2020	15.59	15.62	15.43	15.55
1819	NYSE	DSL	Thu, Jul 16, 2020	15.73	15.78	15.59	15.66
1818	NYSE	DSL	Wed, Jul 15, 2020	15.59	15.83	15.58	15.81
1817	NYSE	DSL	Tue, Jul 14, 2020	15.77	15.78	15.61	15.61
1816	NYSE	DSL	Mon, Jul 13, 2020	15.88	15.88	15.71	15.77
1815	NYSE	DSL	Fri, Jul 10, 2020	15.75	15.84	15.73	15.78
1814	NYSE	DSL	Thu, Jul 9, 2020	15.91	15.91	15.65	15.72
1813	NYSE	DSL	Wed, Jul 8, 2020	15.92	15.92	15.71	15.82
1812	NYSE	DSL	Tue, Jul 7, 2020	15.90	15.93	15.81	15.81
1811	NYSE	DSL	Mon, Jul 6, 2020	15.91	15.94	15.83	15.92
1810	NYSE	DSL	Thu, Jul 2, 2020	15.85	15.90	15.74	15.80
1809	NYSE	DSL	Wed, Jul 1, 2020	15.38	15.82	15.38	15.71
1808	NYSE	DSL	Tue, Jun 30, 2020	15.34	15.54	15.33	15.37
1807	NYSE	DSL	Mon, Jun 29, 2020	15.28	15.28	15.10	15.23
1806	NYSE	DSL	Fri, Jun 26, 2020	15.21	15.45	15.11	15.19
1805	NYSE	DSL	Thu, Jun 25, 2020	15.30	15.44	15.23	15.35
1804	NYSE	DSL	Wed, Jun 24, 2020	15.50	15.61	15.15	15.37
1803	NYSE	DSL	Tue, Jun 23, 2020	15.60	15.67	15.44	15.55
1802	NYSE	DSL	Mon, Jun 22, 2020	15.58	15.71	15.50	15.56
1801	NYSE	DSL	Fri, Jun 19, 2020	15.88	15.88	15.55	15.56
1800	NYSE	DSL	Thu, Jun 18, 2020	15.33	15.62	15.29	15.61
1799	NYSE	DSL	Wed, Jun 17, 2020	15.35	15.47	15.20	15.41
1798	NYSE	DSL	Tue, Jun 16, 2020	15.50	15.61	15.20	15.32
1797	NYSE	DSL	Mon, Jun 15, 2020	14.90	15.33	14.80	15.27
1796	NYSE	DSL	Fri, Jun 12, 2020	15.20	15.50	15.07	15.25
1795	NYSE	DSL	Thu, Jun 11, 2020	15.30	15.50	14.90	14.95
1794	NYSE	DSL	Wed, Jun 10, 2020	16.10	16.15	15.77	15.97
1793	NYSE	DSL	Tue, Jun 9, 2020	15.91	16.34	15.81	16.04
1792	NYSE	DSL	Mon, Jun 8, 2020	15.35	16.10	15.35	15.98
1791	NYSE	DSL	Fri, Jun 5, 2020	15.73	15.96	15.21	15.27
1790	NYSE	DSL	Thu, Jun 4, 2020	15.65	15.74	15.34	15.41
1789	NYSE	DSL	Wed, Jun 3, 2020	15.30	15.71	15.30	15.65
1788	NYSE	DSL	Tue, Jun 2, 2020	14.90	15.22	14.90	15.22
1787	NYSE	DSL	Mon, Jun 1, 2020	14.44	14.88	14.36	14.88
1786	NYSE	DSL	Fri, May 29, 2020	14.25	14.44	14.22	14.40
1785	NYSE	DSL	Thu, May 28, 2020	14.10	14.27	13.95	14.19
1784	NYSE	DSL	Wed, May 27, 2020	13.46	14.00	13.44	13.99
1783	NYSE	DSL	Tue, May 26, 2020	13.25	13.55	13.21	13.37
1782	NYSE	DSL	Fri, May 22, 2020	13.04	13.10	12.88	13.05
1781	NYSE	DSL	Thu, May 21, 2020	13.10	13.13	12.98	13.00
1780	NYSE	DSL	Wed, May 20, 2020	13.05	13.17	12.97	13.01
1779	NYSE	DSL	Tue, May 19, 2020	12.82	13.08	12.82	12.86
1778	NYSE	DSL	Mon, May 18, 2020	12.65	12.91	12.63	12.75
1777	NYSE	DSL	Fri, May 15, 2020	12.65	12.86	12.35	12.39
1776	NYSE	DSL	Thu, May 14, 2020	12.35	12.85	12.11	12.85
1775	NYSE	DSL	Wed, May 13, 2020	13.32	13.32	12.30	12.71
1774	NYSE	DSL	Tue, May 12, 2020	13.45	13.50	13.13	13.30
1773	NYSE	DSL	Mon, May 11, 2020	13.41	13.56	13.13	13.33
1772	NYSE	DSL	Fri, May 8, 2020	13.39	13.54	13.29	13.53
1771	NYSE	DSL	Thu, May 7, 2020	13.04	13.39	13.02	13.27
1770	NYSE	DSL	Wed, May 6, 2020	12.73	13.05	12.72	12.93
1769	NYSE	DSL	Tue, May 5, 2020	12.68	12.89	12.65	12.69
1768	NYSE	DSL	Mon, May 4, 2020	12.38	12.89	12.23	12.58
1767	NYSE	DSL	Fri, May 1, 2020	12.96	13.30	12.38	12.40
1766	NYSE	DSL	Thu, Apr 30, 2020	12.96	13.34	12.90	13.15
1765	NYSE	DSL	Wed, Apr 29, 2020	12.71	12.96	12.68	12.89
1764	NYSE	DSL	Tue, Apr 28, 2020	12.82	12.89	12.50	12.54
1763	NYSE	DSL	Mon, Apr 27, 2020	13.16	13.17	12.60	12.65
1762	NYSE	DSL	Fri, Apr 24, 2020	13.20	13.20	12.89	13.01
1761	NYSE	DSL	Thu, Apr 23, 2020	12.92	13.17	12.83	12.97
1760	NYSE	DSL	Wed, Apr 22, 2020	13.08	13.18	12.70	12.78
1759	NYSE	DSL	Tue, Apr 21, 2020	12.70	12.96	12.56	12.89
1758	NYSE	DSL	Mon, Apr 20, 2020	12.97	13.37	12.85	12.91
1757	NYSE	DSL	Fri, Apr 17, 2020	13.06	13.24	12.97	13.08
1756	NYSE	DSL	Thu, Apr 16, 2020	13.47	13.68	12.89	12.97
1755	NYSE	DSL	Wed, Apr 15, 2020	13.45	13.56	13.26	13.45
1754	NYSE	DSL	Tue, Apr 14, 2020	13.74	14.07	13.71	13.70
1753	NYSE	DSL	Mon, Apr 13, 2020	14.10	14.10	13.30	13.50
1752	NYSE	DSL	Thu, Apr 9, 2020	13.51	14.73	13.50	14.22
1751	NYSE	DSL	Wed, Apr 8, 2020	12.96	13.22	12.76	13.13
1750	NYSE	DSL	Tue, Apr 7, 2020	12.41	12.92	12.28	12.86
1749	NYSE	DSL	Mon, Apr 6, 2020	11.82	12.23	11.81	12.02
1748	NYSE	DSL	Fri, Apr 3, 2020	12.15	12.32	11.49	11.51
1747	NYSE	DSL	Thu, Apr 2, 2020	12.21	12.43	12.02	12.17
1746	NYSE	DSL	Wed, Apr 1, 2020	12.51	13.00	11.97	12.05
1745	NYSE	DSL	Tue, Mar 31, 2020	13.24	13.37	12.82	13.34
1744	NYSE	DSL	Mon, Mar 30, 2020	12.92	12.98	12.35	12.89
1743	NYSE	DSL	Fri, Mar 27, 2020	12.77	12.99	12.51	12.85
1742	NYSE	DSL	Thu, Mar 26, 2020	12.46	13.25	12.40	13.01
1741	NYSE	DSL	Wed, Mar 25, 2020	12.13	12.76	11.37	12.25
1740	NYSE	DSL	Tue, Mar 24, 2020	12.00	12.76	11.45	11.63
1739	NYSE	DSL	Mon, Mar 23, 2020	12.42	12.52	10.87	11.20
1738	NYSE	DSL	Fri, Mar 20, 2020	12.90	13.60	12.63	12.92
1737	NYSE	DSL	Thu, Mar 19, 2020	10.48	13.73	10.41	12.59
1736	NYSE	DSL	Wed, Mar 18, 2020	12.77	12.95	10.35	10.49
1735	NYSE	DSL	Tue, Mar 17, 2020	13.81	14.00	12.82	13.56
1734	NYSE	DSL	Mon, Mar 16, 2020	14.00	14.04	12.92	13.75
1733	NYSE	DSL	Fri, Mar 13, 2020	14.90	15.27	14.13	15.06
1732	NYSE	DSL	Thu, Mar 12, 2020	15.15	15.50	13.60	13.93
1731	NYSE	DSL	Wed, Mar 11, 2020	16.92	16.95	16.25	16.29
1730	NYSE	DSL	Tue, Mar 10, 2020	18.02	18.19	16.13	17.15
1729	NYSE	DSL	Mon, Mar 9, 2020	18.16	18.48	17.37	17.68
1728	NYSE	DSL	Fri, Mar 6, 2020	19.00	19.25	18.76	19.21
1727	NYSE	DSL	Thu, Mar 5, 2020	19.67	19.68	19.25	19.30
1726	NYSE	DSL	Wed, Mar 4, 2020	19.70	19.98	19.70	19.85
1725	NYSE	DSL	Tue, Mar 3, 2020	19.35	19.80	19.25	19.56
1724	NYSE	DSL	Mon, Mar 2, 2020	18.70	19.36	18.55	19.33
1723	NYSE	DSL	Fri, Feb 28, 2020	18.70	18.80	18.17	18.65
1722	NYSE	DSL	Thu, Feb 27, 2020	19.78	19.81	18.80	19.04
1721	NYSE	DSL	Wed, Feb 26, 2020	19.85	20.16	19.85	19.95
1720	NYSE	DSL	Tue, Feb 25, 2020	19.91	20.08	19.80	19.83
1719	NYSE	DSL	Mon, Feb 24, 2020	20.04	20.14	19.70	19.86
1718	NYSE	DSL	Fri, Feb 21, 2020	20.50	20.53	20.07	20.22
1717	NYSE	DSL	Thu, Feb 20, 2020	20.66	20.70	20.48	20.48
1716	NYSE	DSL	Wed, Feb 19, 2020	20.54	20.70	20.52	20.65
1715	NYSE	DSL	Tue, Feb 18, 2020	20.55	20.69	20.49	20.55
1714	NYSE	DSL	Fri, Feb 14, 2020	20.66	20.66	20.54	20.60
1713	NYSE	DSL	Thu, Feb 13, 2020	20.95	20.95	20.65	20.66
1712	NYSE	DSL	Wed, Feb 12, 2020	21.00	21.02	20.88	20.96
1711	NYSE	DSL	Tue, Feb 11, 2020	21.05	21.14	21.02	20.91
1710	NYSE	DSL	Mon, Feb 10, 2020	20.94	21.03	20.91	21.03
1709	NYSE	DSL	Fri, Feb 7, 2020	20.93	20.99	20.88	20.97
1708	NYSE	DSL	Thu, Feb 6, 2020	20.85	20.93	20.73	20.93
1707	NYSE	DSL	Wed, Feb 5, 2020	20.70	20.82	20.66	20.82
1706	NYSE	DSL	Tue, Feb 4, 2020	20.52	20.74	20.50	20.65
1705	NYSE	DSL	Mon, Feb 3, 2020	20.47	20.51	20.39	20.50
1704	NYSE	DSL	Fri, Jan 31, 2020	20.42	20.47	20.36	20.40
1703	NYSE	DSL	Thu, Jan 30, 2020	20.39	20.50	20.34	20.50
1702	NYSE	DSL	Wed, Jan 29, 2020	20.44	20.52	20.38	20.42
1701	NYSE	DSL	Tue, Jan 28, 2020	20.35	20.38	20.28	20.38
1700	NYSE	DSL	Mon, Jan 27, 2020	20.38	20.40	20.27	20.31
1699	NYSE	DSL	Fri, Jan 24, 2020	20.39	20.49	20.34	20.48
1698	NYSE	DSL	Thu, Jan 23, 2020	20.30	20.40	20.24	20.38
1697	NYSE	DSL	Wed, Jan 22, 2020	20.20	20.34	20.18	20.28
1696	NYSE	DSL	Tue, Jan 21, 2020	20.10	20.20	20.08	20.19
1695	NYSE	DSL	Fri, Jan 17, 2020	20.04	20.15	20.02	20.10
1694	NYSE	DSL	Thu, Jan 16, 2020	20.13	20.20	19.95	19.99
1693	NYSE	DSL	Wed, Jan 15, 2020	20.05	20.20	19.99	20.20
1692	NYSE	DSL	Tue, Jan 14, 2020	20.10	20.23	20.06	20.08
1691	NYSE	DSL	Mon, Jan 13, 2020	20.06	20.14	20.06	20.09
1690	NYSE	DSL	Fri, Jan 10, 2020	20.06	20.09	20.01	20.03
1689	NYSE	DSL	Thu, Jan 9, 2020	20.00	20.08	19.92	20.04
1688	NYSE	DSL	Wed, Jan 8, 2020	20.00	20.02	19.95	19.99
1687	NYSE	DSL	Tue, Jan 7, 2020	19.87	20.00	19.86	20.00
1686	NYSE	DSL	Mon, Jan 6, 2020	19.80	19.97	19.78	19.80
1685	NYSE	DSL	Fri, Jan 3, 2020	19.85	19.92	19.76	19.82
1684	NYSE	DSL	Thu, Jan 2, 2020	19.81	19.99	19.68	19.86
1683	NYSE	DSL	Tue, Dec 31, 2019	19.68	19.77	19.59	19.76
1682	NYSE	DSL	Mon, Dec 30, 2019	19.64	19.70	19.61	19.65
1681	NYSE	DSL	Fri, Dec 27, 2019	19.71	19.75	19.56	19.64
1680	NYSE	DSL	Thu, Dec 26, 2019	19.72	19.78	19.69	19.71
1679	NYSE	DSL	Tue, Dec 24, 2019	19.66	19.78	19.62	19.74
1678	NYSE	DSL	Mon, Dec 23, 2019	19.54	19.71	19.54	19.70
1677	NYSE	DSL	Fri, Dec 20, 2019	19.55	19.70	19.48	19.52
1676	NYSE	DSL	Thu, Dec 19, 2019	19.45	19.56	19.42	19.55
1675	NYSE	DSL	Wed, Dec 18, 2019	19.62	19.65	19.37	19.45
1674	NYSE	DSL	Tue, Dec 17, 2019	19.59	19.63	19.50	19.60
1673	NYSE	DSL	Mon, Dec 16, 2019	19.41	19.54	19.37	19.54
1672	NYSE	DSL	Fri, Dec 13, 2019	19.17	19.39	19.06	19.35
1671	NYSE	DSL	Thu, Dec 12, 2019	19.35	19.47	19.14	19.14
1670	NYSE	DSL	Wed, Dec 11, 2019	19.60	19.60	19.35	19.36
1669	NYSE	DSL	Tue, Dec 10, 2019	19.77	19.78	19.71	19.55
1668	NYSE	DSL	Mon, Dec 9, 2019	19.84	19.90	19.76	19.76
1667	NYSE	DSL	Fri, Dec 6, 2019	19.92	19.97	19.81	19.82
1666	NYSE	DSL	Thu, Dec 5, 2019	19.78	19.97	19.78	19.96
1665	NYSE	DSL	Wed, Dec 4, 2019	19.81	19.91	19.79	19.86
1664	NYSE	DSL	Tue, Dec 3, 2019	19.88	19.95	19.74	19.81
1663	NYSE	DSL	Mon, Dec 2, 2019	19.90	19.97	19.83	19.95
1662	NYSE	DSL	Fri, Nov 29, 2019	19.88	19.98	19.87	19.88
1661	NYSE	DSL	Wed, Nov 27, 2019	19.73	19.84	19.70	19.84
1660	NYSE	DSL	Tue, Nov 26, 2019	19.85	19.85	19.69	19.75
1659	NYSE	DSL	Mon, Nov 25, 2019	19.73	19.81	19.73	19.81
1658	NYSE	DSL	Fri, Nov 22, 2019	19.75	19.76	19.68	19.74
1657	NYSE	DSL	Thu, Nov 21, 2019	19.83	19.90	19.71	19.75
1656	NYSE	DSL	Wed, Nov 20, 2019	19.90	19.90	19.81	19.86
1655	NYSE	DSL	Tue, Nov 19, 2019	19.95	19.96	19.84	19.90
1654	NYSE	DSL	Mon, Nov 18, 2019	19.99	19.99	19.87	19.94
1653	NYSE	DSL	Fri, Nov 15, 2019	19.96	20.01	19.94	20.01
1652	NYSE	DSL	Thu, Nov 14, 2019	19.94	20.04	19.94	20.03
1651	NYSE	DSL	Wed, Nov 13, 2019	20.00	20.06	19.95	19.99
1650	NYSE	DSL	Tue, Nov 12, 2019	20.18	20.20	20.12	20.02
1649	NYSE	DSL	Mon, Nov 11, 2019	20.11	20.18	20.07	20.18
1648	NYSE	DSL	Fri, Nov 8, 2019	20.07	20.14	20.06	20.12
1647	NYSE	DSL	Thu, Nov 7, 2019	20.00	20.15	20.00	20.09
1646	NYSE	DSL	Wed, Nov 6, 2019	20.06	20.13	20.03	20.06
1645	NYSE	DSL	Tue, Nov 5, 2019	19.98	20.12	19.98	20.11
1644	NYSE	DSL	Mon, Nov 4, 2019	20.02	20.17	19.96	20.08
1643	NYSE	DSL	Fri, Nov 1, 2019	19.95	20.09	19.95	20.01
1642	NYSE	DSL	Thu, Oct 31, 2019	19.94	20.02	19.83	19.94
1641	NYSE	DSL	Wed, Oct 30, 2019	19.81	19.92	19.70	19.88
1640	NYSE	DSL	Tue, Oct 29, 2019	19.95	19.96	19.80	19.81
1639	NYSE	DSL	Mon, Oct 28, 2019	19.96	20.03	19.87	19.92
1638	NYSE	DSL	Fri, Oct 25, 2019	19.91	19.99	19.88	19.97
1637	NYSE	DSL	Thu, Oct 24, 2019	20.02	20.02	19.92	20.00
1636	NYSE	DSL	Wed, Oct 23, 2019	19.96	20.00	19.89	20.00
1635	NYSE	DSL	Tue, Oct 22, 2019	19.83	19.98	19.83	19.95
1634	NYSE	DSL	Mon, Oct 21, 2019	19.90	19.90	19.82	19.85
1633	NYSE	DSL	Fri, Oct 18, 2019	19.85	19.94	19.81	19.87
1632	NYSE	DSL	Thu, Oct 17, 2019	19.88	19.95	19.85	19.91
1631	NYSE	DSL	Wed, Oct 16, 2019	19.98	19.98	19.76	19.87
1630	NYSE	DSL	Tue, Oct 15, 2019	20.11	20.17	20.01	19.94
1629	NYSE	DSL	Mon, Oct 14, 2019	20.01	20.10	19.96	20.10
1628	NYSE	DSL	Fri, Oct 11, 2019	19.99	20.06	19.90	19.96
1627	NYSE	DSL	Thu, Oct 10, 2019	19.94	19.98	19.82	19.96
1626	NYSE	DSL	Wed, Oct 9, 2019	19.95	19.98	19.77	19.90
1625	NYSE	DSL	Tue, Oct 8, 2019	19.80	19.91	19.77	19.90
1624	NYSE	DSL	Mon, Oct 7, 2019	19.90	19.92	19.80	19.86
1623	NYSE	DSL	Fri, Oct 4, 2019	19.86	19.93	19.78	19.92
1622	NYSE	DSL	Thu, Oct 3, 2019	19.74	19.84	19.60	19.84
1621	NYSE	DSL	Wed, Oct 2, 2019	19.91	19.92	19.62	19.74
1620	NYSE	DSL	Tue, Oct 1, 2019	19.94	19.99	19.85	19.89
1619	NYSE	DSL	Mon, Sep 30, 2019	19.83	19.95	19.80	19.92
1618	NYSE	DSL	Fri, Sep 27, 2019	19.86	19.89	19.75	19.78
1617	NYSE	DSL	Thu, Sep 26, 2019	19.86	19.90	19.78	19.83
1616	NYSE	DSL	Wed, Sep 25, 2019	19.78	19.80	19.60	19.74
1615	NYSE	DSL	Tue, Sep 24, 2019	19.74	19.78	19.58	19.75
1614	NYSE	DSL	Mon, Sep 23, 2019	19.88	19.90	19.78	19.80
1613	NYSE	DSL	Fri, Sep 20, 2019	19.79	19.90	19.75	19.90
1612	NYSE	DSL	Thu, Sep 19, 2019	19.70	19.88	19.70	19.83
1611	NYSE	DSL	Wed, Sep 18, 2019	19.70	19.77	19.65	19.71
1610	NYSE	DSL	Tue, Sep 17, 2019	19.70	19.83	19.70	19.66
1609	NYSE	DSL	Mon, Sep 16, 2019	19.90	19.95	19.74	19.76
1608	NYSE	DSL	Fri, Sep 13, 2019	19.89	19.92	19.80	19.88
1607	NYSE	DSL	Thu, Sep 12, 2019	19.83	19.93	19.83	19.89
1606	NYSE	DSL	Wed, Sep 11, 2019	19.80	19.85	19.75	19.83
1605	NYSE	DSL	Tue, Sep 10, 2019	19.73	19.83	19.69	19.74
1604	NYSE	DSL	Mon, Sep 9, 2019	19.65	19.82	19.61	19.69
1603	NYSE	DSL	Fri, Sep 6, 2019	19.66	19.73	19.56	19.65
1602	NYSE	DSL	Thu, Sep 5, 2019	19.76	19.80	19.60	19.64
1601	NYSE	DSL	Wed, Sep 4, 2019	19.48	19.75	19.46	19.72
1600	NYSE	DSL	Tue, Sep 3, 2019	19.60	19.70	19.39	19.41
1599	NYSE	DSL	Fri, Aug 30, 2019	19.81	19.84	19.60	19.60
1598	NYSE	DSL	Thu, Aug 29, 2019	19.72	19.91	19.66	19.81
1597	NYSE	DSL	Wed, Aug 28, 2019	19.57	19.85	19.55	19.67
1596	NYSE	DSL	Tue, Aug 27, 2019	19.92	19.97	19.64	19.65
1595	NYSE	DSL	Mon, Aug 26, 2019	19.95	19.98	19.82	19.91
1594	NYSE	DSL	Fri, Aug 23, 2019	19.84	19.98	19.76	19.85
1593	NYSE	DSL	Thu, Aug 22, 2019	19.88	19.88	19.75	19.84
1592	NYSE	DSL	Wed, Aug 21, 2019	19.68	19.81	19.68	19.78
1591	NYSE	DSL	Tue, Aug 20, 2019	19.74	19.79	19.61	19.65
1590	NYSE	DSL	Mon, Aug 19, 2019	19.78	19.88	19.68	19.69
1589	NYSE	DSL	Fri, Aug 16, 2019	19.31	19.68	19.31	19.66
1588	NYSE	DSL	Thu, Aug 15, 2019	19.45	19.50	19.18	19.27
1587	NYSE	DSL	Wed, Aug 14, 2019	19.87	19.88	19.43	19.45
1586	NYSE	DSL	Tue, Aug 13, 2019	20.20	20.23	20.03	19.89
1585	NYSE	DSL	Mon, Aug 12, 2019	20.65	20.65	20.26	20.29
1584	NYSE	DSL	Fri, Aug 9, 2019	20.76	20.76	20.63	20.66
1583	NYSE	DSL	Thu, Aug 8, 2019	20.56	20.79	20.49	20.78
1582	NYSE	DSL	Wed, Aug 7, 2019	20.25	20.65	20.07	20.62
1581	NYSE	DSL	Tue, Aug 6, 2019	20.32	20.35	20.18	20.25
1580	NYSE	DSL	Mon, Aug 5, 2019	20.37	20.42	20.12	20.29
1579	NYSE	DSL	Fri, Aug 2, 2019	20.36	20.50	20.31	20.47
1578	NYSE	DSL	Thu, Aug 1, 2019	20.24	20.42	20.20	20.38
1577	NYSE	DSL	Wed, Jul 31, 2019	20.26	20.35	20.12	20.28
1576	NYSE	DSL	Tue, Jul 30, 2019	20.07	20.23	20.05	20.23
1575	NYSE	DSL	Mon, Jul 29, 2019	20.00	20.15	20.00	20.14
1574	NYSE	DSL	Fri, Jul 26, 2019	20.02	20.12	19.86	20.00
1573	NYSE	DSL	Thu, Jul 25, 2019	20.15	20.15	19.94	20.06
1572	NYSE	DSL	Wed, Jul 24, 2019	20.14	20.20	19.89	20.14
1571	NYSE	DSL	Tue, Jul 23, 2019	19.98	20.07	19.84	20.07
1570	NYSE	DSL	Mon, Jul 22, 2019	20.32	20.37	19.87	19.90
1569	NYSE	DSL	Fri, Jul 19, 2019	20.20	20.29	20.20	20.23
1568	NYSE	DSL	Thu, Jul 18, 2019	20.12	20.19	20.10	20.18
1567	NYSE	DSL	Wed, Jul 17, 2019	20.25	20.32	20.13	20.13
1566	NYSE	DSL	Tue, Jul 16, 2019	20.37	20.41	20.30	20.22
1565	NYSE	DSL	Mon, Jul 15, 2019	20.33	20.39	20.27	20.38
1564	NYSE	DSL	Fri, Jul 12, 2019	20.30	20.35	20.24	20.29
1563	NYSE	DSL	Thu, Jul 11, 2019	20.32	20.38	20.20	20.29
1562	NYSE	DSL	Wed, Jul 10, 2019	20.29	20.38	20.23	20.29
1561	NYSE	DSL	Tue, Jul 9, 2019	20.26	20.27	20.17	20.21
1560	NYSE	DSL	Mon, Jul 8, 2019	20.20	20.26	20.17	20.21
1559	NYSE	DSL	Fri, Jul 5, 2019	20.18	20.22	20.11	20.16
1558	NYSE	DSL	Wed, Jul 3, 2019	20.25	20.30	20.14	20.22
1557	NYSE	DSL	Tue, Jul 2, 2019	20.15	20.22	20.09	20.15
1556	NYSE	DSL	Mon, Jul 1, 2019	20.05	20.25	20.05	20.13
1555	NYSE	DSL	Fri, Jun 28, 2019	20.03	20.17	19.96	19.97
1554	NYSE	DSL	Thu, Jun 27, 2019	20.00	20.13	19.98	20.08
1553	NYSE	DSL	Wed, Jun 26, 2019	20.07	20.15	19.98	19.99
1552	NYSE	DSL	Tue, Jun 25, 2019	20.33	20.34	20.00	20.06
1551	NYSE	DSL	Mon, Jun 24, 2019	20.36	20.42	20.18	20.29
1550	NYSE	DSL	Fri, Jun 21, 2019	20.30	20.36	20.25	20.31
1549	NYSE	DSL	Thu, Jun 20, 2019	20.49	20.50	20.40	20.44
1548	NYSE	DSL	Wed, Jun 19, 2019	20.30	20.41	20.22	20.40
1547	NYSE	DSL	Tue, Jun 18, 2019	20.14	20.30	20.13	20.28
1546	NYSE	DSL	Mon, Jun 17, 2019	20.14	20.20	20.08	20.11
1545	NYSE	DSL	Fri, Jun 14, 2019	20.06	20.11	20.01	20.08
1544	NYSE	DSL	Thu, Jun 13, 2019	20.10	20.17	19.95	20.01
1543	NYSE	DSL	Wed, Jun 12, 2019	20.20	20.27	20.00	20.02
1542	NYSE	DSL	Tue, Jun 11, 2019	20.40	20.45	20.22	20.16
1541	NYSE	DSL	Mon, Jun 10, 2019	20.14	20.39	20.14	20.38
1540	NYSE	DSL	Fri, Jun 7, 2019	20.02	20.19	19.95	20.12
1539	NYSE	DSL	Thu, Jun 6, 2019	19.90	20.03	19.85	19.98
1538	NYSE	DSL	Wed, Jun 5, 2019	19.86	19.92	19.65	19.86
1537	NYSE	DSL	Tue, Jun 4, 2019	19.53	19.85	19.52	19.75
1536	NYSE	DSL	Mon, Jun 3, 2019	20.00	20.11	19.35	19.43
1535	NYSE	DSL	Fri, May 31, 2019	20.19	20.19	20.00	20.00
1534	NYSE	DSL	Thu, May 30, 2019	20.15	20.28	20.12	20.23
1533	NYSE	DSL	Wed, May 29, 2019	20.11	20.16	20.02	20.13
1532	NYSE	DSL	Tue, May 28, 2019	20.13	20.21	20.08	20.12
1531	NYSE	DSL	Fri, May 24, 2019	19.97	20.11	19.97	20.08
1530	NYSE	DSL	Thu, May 23, 2019	19.99	20.11	19.89	19.97
1529	NYSE	DSL	Wed, May 22, 2019	20.11	20.15	20.02	20.02
1528	NYSE	DSL	Tue, May 21, 2019	20.11	20.20	20.08	20.12
1527	NYSE	DSL	Mon, May 20, 2019	20.22	20.30	20.07	20.10
1526	NYSE	DSL	Fri, May 17, 2019	20.28	20.43	20.26	20.32
1525	NYSE	DSL	Thu, May 16, 2019	20.21	20.40	20.19	20.34
1524	NYSE	DSL	Wed, May 15, 2019	20.10	20.25	20.10	20.21
1523	NYSE	DSL	Tue, May 14, 2019	20.27	20.41	20.27	20.22
1522	NYSE	DSL	Mon, May 13, 2019	20.25	20.33	20.13	20.23
1521	NYSE	DSL	Fri, May 10, 2019	20.15	20.40	20.08	20.35
1520	NYSE	DSL	Thu, May 9, 2019	20.10	20.18	19.96	20.15
1519	NYSE	DSL	Wed, May 8, 2019	20.08	20.20	20.07	20.09
1518	NYSE	DSL	Tue, May 7, 2019	20.18	20.24	20.03	20.08
1517	NYSE	DSL	Mon, May 6, 2019	20.21	20.35	20.15	20.23
1516	NYSE	DSL	Fri, May 3, 2019	20.40	20.60	20.26	20.28
1515	NYSE	DSL	Thu, May 2, 2019	20.10	20.61	20.10	20.33
1514	NYSE	DSL	Wed, May 1, 2019	20.19	20.28	20.13	20.18
1513	NYSE	DSL	Tue, Apr 30, 2019	20.11	20.23	20.05	20.16
1512	NYSE	DSL	Mon, Apr 29, 2019	20.08	20.16	20.00	20.04
1511	NYSE	DSL	Fri, Apr 26, 2019	20.21	20.29	20.08	20.11
1510	NYSE	DSL	Thu, Apr 25, 2019	20.22	20.22	20.11	20.15
1509	NYSE	DSL	Wed, Apr 24, 2019	20.29	20.31	20.18	20.24
1508	NYSE	DSL	Tue, Apr 23, 2019	20.13	20.34	20.12	20.24
1507	NYSE	DSL	Mon, Apr 22, 2019	20.08	20.19	20.04	20.13
1506	NYSE	DSL	Thu, Apr 18, 2019	20.16	20.19	20.05	20.08
1505	NYSE	DSL	Wed, Apr 17, 2019	20.30	20.36	20.14	20.16
1504	NYSE	DSL	Tue, Apr 16, 2019	20.40	20.53	20.39	20.27
1503	NYSE	DSL	Mon, Apr 15, 2019	20.36	20.43	20.32	20.40
1502	NYSE	DSL	Fri, Apr 12, 2019	20.33	20.39	20.27	20.32
1501	NYSE	DSL	Thu, Apr 11, 2019	20.40	20.44	20.28	20.30
1500	NYSE	DSL	Wed, Apr 10, 2019	20.28	20.44	20.28	20.39
1499	NYSE	DSL	Tue, Apr 9, 2019	20.43	20.43	20.25	20.28
1498	NYSE	DSL	Mon, Apr 8, 2019	20.37	20.42	20.28	20.38
1497	NYSE	DSL	Fri, Apr 5, 2019	20.12	20.34	20.12	20.29
1496	NYSE	DSL	Thu, Apr 4, 2019	20.07	20.10	19.96	20.09
1495	NYSE	DSL	Wed, Apr 3, 2019	20.14	20.20	20.03	20.11
1494	NYSE	DSL	Tue, Apr 2, 2019	20.15	20.18	20.07	20.07
1493	NYSE	DSL	Mon, Apr 1, 2019	19.99	20.22	19.99	20.17
1492	NYSE	DSL	Fri, Mar 29, 2019	19.94	20.12	19.86	19.93
1491	NYSE	DSL	Thu, Mar 28, 2019	19.93	19.93	19.77	19.84
1490	NYSE	DSL	Wed, Mar 27, 2019	19.87	19.90	19.76	19.89
1489	NYSE	DSL	Tue, Mar 26, 2019	19.81	19.95	19.77	19.84
1488	NYSE	DSL	Mon, Mar 25, 2019	19.70	19.78	19.61	19.71
1487	NYSE	DSL	Fri, Mar 22, 2019	19.83	19.90	19.74	19.75
1486	NYSE	DSL	Thu, Mar 21, 2019	19.82	19.94	19.81	19.90
1485	NYSE	DSL	Wed, Mar 20, 2019	19.64	19.89	19.58	19.86
1484	NYSE	DSL	Tue, Mar 19, 2019	19.70	19.75	19.61	19.67
1483	NYSE	DSL	Mon, Mar 18, 2019	19.65	19.78	19.60	19.69
1482	NYSE	DSL	Fri, Mar 15, 2019	19.81	19.85	19.57	19.59
1481	NYSE	DSL	Thu, Mar 14, 2019	19.90	19.90	19.80	19.85
1480	NYSE	DSL	Wed, Mar 13, 2019	19.80	19.94	19.77	19.88
1479	NYSE	DSL	Tue, Mar 12, 2019	20.00	20.01	19.86	19.72
1478	NYSE	DSL	Mon, Mar 11, 2019	19.94	20.00	19.87	19.97
1477	NYSE	DSL	Fri, Mar 8, 2019	19.67	19.92	19.65	19.90
1476	NYSE	DSL	Thu, Mar 7, 2019	19.65	19.75	19.53	19.74
1475	NYSE	DSL	Wed, Mar 6, 2019	19.78	19.80	19.64	19.65
1474	NYSE	DSL	Tue, Mar 5, 2019	19.86	19.86	19.77	19.78
1473	NYSE	DSL	Mon, Mar 4, 2019	19.86	19.87	19.72	19.83
1472	NYSE	DSL	Fri, Mar 1, 2019	19.76	19.86	19.71	19.79
1471	NYSE	DSL	Thu, Feb 28, 2019	19.87	19.90	19.65	19.76
1470	NYSE	DSL	Wed, Feb 27, 2019	19.75	19.87	19.67	19.87
1469	NYSE	DSL	Tue, Feb 26, 2019	19.76	19.86	19.65	19.85
1468	NYSE	DSL	Mon, Feb 25, 2019	19.76	19.91	19.68	19.71
1467	NYSE	DSL	Fri, Feb 22, 2019	19.47	19.70	19.42	19.69
1466	NYSE	DSL	Thu, Feb 21, 2019	19.61	19.62	19.33	19.41
1465	NYSE	DSL	Wed, Feb 20, 2019	19.73	19.76	19.56	19.57
1464	NYSE	DSL	Tue, Feb 19, 2019	19.75	19.77	19.66	19.68
1463	NYSE	DSL	Fri, Feb 15, 2019	19.80	19.86	19.78	19.80
1462	NYSE	DSL	Thu, Feb 14, 2019	19.80	19.82	19.74	19.81
1461	NYSE	DSL	Wed, Feb 13, 2019	19.82	19.86	19.70	19.82
1460	NYSE	DSL	Tue, Feb 12, 2019	19.87	19.95	19.82	19.78
1459	NYSE	DSL	Mon, Feb 11, 2019	19.70	19.84	19.66	19.78
1458	NYSE	DSL	Fri, Feb 8, 2019	19.70	19.74	19.63	19.66
1457	NYSE	DSL	Thu, Feb 7, 2019	19.70	19.77	19.54	19.75
1456	NYSE	DSL	Wed, Feb 6, 2019	19.66	19.79	19.60	19.73
1455	NYSE	DSL	Tue, Feb 5, 2019	19.56	19.88	19.56	19.74
1454	NYSE	DSL	Mon, Feb 4, 2019	19.58	19.61	19.43	19.55
1453	NYSE	DSL	Fri, Feb 1, 2019	19.40	19.55	19.33	19.54
1452	NYSE	DSL	Thu, Jan 31, 2019	19.18	19.41	19.12	19.41
1451	NYSE	DSL	Wed, Jan 30, 2019	18.97	19.10	18.91	19.10
1450	NYSE	DSL	Tue, Jan 29, 2019	19.00	19.05	18.87	18.95
1449	NYSE	DSL	Mon, Jan 28, 2019	18.72	18.95	18.71	18.93
1448	NYSE	DSL	Fri, Jan 25, 2019	18.75	18.88	18.71	18.83
1447	NYSE	DSL	Thu, Jan 24, 2019	18.69	18.76	18.64	18.72
1446	NYSE	DSL	Wed, Jan 23, 2019	18.73	18.76	18.51	18.65
1445	NYSE	DSL	Tue, Jan 22, 2019	18.61	18.65	18.52	18.65
1444	NYSE	DSL	Fri, Jan 18, 2019	18.57	18.65	18.52	18.58
1443	NYSE	DSL	Thu, Jan 17, 2019	18.55	18.61	18.51	18.54
1442	NYSE	DSL	Wed, Jan 16, 2019	18.56	18.67	18.50	18.60
1441	NYSE	DSL	Tue, Jan 15, 2019	18.81	18.81	18.62	18.55
1440	NYSE	DSL	Mon, Jan 14, 2019	18.69	18.80	18.67	18.71
1439	NYSE	DSL	Fri, Jan 11, 2019	18.65	18.76	18.50	18.72
1438	NYSE	DSL	Thu, Jan 10, 2019	18.53	18.63	18.45	18.63
1437	NYSE	DSL	Wed, Jan 9, 2019	18.48	18.54	18.40	18.50
1436	NYSE	DSL	Tue, Jan 8, 2019	18.48	18.50	18.33	18.41
1435	NYSE	DSL	Mon, Jan 7, 2019	18.01	18.38	18.01	18.35
1434	NYSE	DSL	Fri, Jan 4, 2019	17.84	18.08	17.83	18.00
1433	NYSE	DSL	Thu, Jan 3, 2019	17.73	17.86	17.61	17.80
1432	NYSE	DSL	Wed, Jan 2, 2019	17.25	17.78	17.25	17.78
1431	NYSE	DSL	Mon, Dec 31, 2018	17.58	17.65	17.27	17.33
1430	NYSE	DSL	Fri, Dec 28, 2018	17.45	17.62	17.35	17.47
1429	NYSE	DSL	Thu, Dec 27, 2018	17.15	17.43	17.12	17.41
1428	NYSE	DSL	Wed, Dec 26, 2018	16.70	17.43	16.70	17.40
1427	NYSE	DSL	Mon, Dec 24, 2018	16.35	16.91	16.26	16.64
1426	NYSE	DSL	Fri, Dec 21, 2018	16.66	16.85	16.11	16.35
1425	NYSE	DSL	Thu, Dec 20, 2018	17.07	17.10	16.36	16.59
1424	NYSE	DSL	Wed, Dec 19, 2018	16.94	17.38	16.91	17.18
1423	NYSE	DSL	Tue, Dec 18, 2018	16.95	17.11	16.87	17.01
1422	NYSE	DSL	Mon, Dec 17, 2018	17.31	17.38	16.68	16.79
1421	NYSE	DSL	Fri, Dec 14, 2018	17.78	17.82	17.17	17.35
1420	NYSE	DSL	Thu, Dec 13, 2018	17.90	18.01	17.79	17.79
1419	NYSE	DSL	Wed, Dec 12, 2018	17.97	17.99	17.85	17.91
1418	NYSE	DSL	Tue, Dec 11, 2018	18.09	18.20	18.00	17.89
1417	NYSE	DSL	Mon, Dec 10, 2018	18.20	18.24	17.96	18.01
1416	NYSE	DSL	Fri, Dec 7, 2018	18.22	18.26	18.06	18.19
1415	NYSE	DSL	Thu, Dec 6, 2018	18.33	18.33	18.09	18.24
1414	NYSE	DSL	Tue, Dec 4, 2018	18.60	18.60	18.16	18.51
1413	NYSE	DSL	Mon, Dec 3, 2018	18.46	18.64	18.45	18.62
1412	NYSE	DSL	Fri, Nov 30, 2018	18.37	18.52	18.31	18.34
1411	NYSE	DSL	Thu, Nov 29, 2018	18.27	18.38	18.17	18.37
1410	NYSE	DSL	Wed, Nov 28, 2018	18.11	18.30	18.04	18.27
1409	NYSE	DSL	Tue, Nov 27, 2018	17.98	18.05	17.93	18.04
1408	NYSE	DSL	Mon, Nov 26, 2018	18.06	18.14	17.90	17.98
1407	NYSE	DSL	Fri, Nov 23, 2018	17.88	18.01	17.80	17.96
1406	NYSE	DSL	Wed, Nov 21, 2018	17.90	18.11	17.84	17.93
1405	NYSE	DSL	Tue, Nov 20, 2018	17.89	18.21	17.70	17.90
1404	NYSE	DSL	Mon, Nov 19, 2018	18.65	18.73	18.06	18.24
1403	NYSE	DSL	Fri, Nov 16, 2018	18.85	18.94	18.65	18.68
1402	NYSE	DSL	Thu, Nov 15, 2018	18.92	18.98	18.86	18.95
1401	NYSE	DSL	Wed, Nov 14, 2018	19.12	19.19	18.96	19.01
1400	NYSE	DSL	Tue, Nov 13, 2018	19.20	19.35	19.15	19.09
1399	NYSE	DSL	Mon, Nov 12, 2018	19.39	19.39	19.12	19.22
1398	NYSE	DSL	Fri, Nov 9, 2018	19.39	19.46	19.38	19.42
1397	NYSE	DSL	Thu, Nov 8, 2018	19.49	19.53	19.40	19.50
1396	NYSE	DSL	Wed, Nov 7, 2018	19.32	19.50	19.25	19.49
1395	NYSE	DSL	Tue, Nov 6, 2018	19.09	19.29	19.08	19.28
1394	NYSE	DSL	Mon, Nov 5, 2018	19.14	19.26	19.06	19.10
1393	NYSE	DSL	Fri, Nov 2, 2018	19.33	19.38	19.10	19.15
1392	NYSE	DSL	Thu, Nov 1, 2018	18.78	19.40	18.77	19.36
1391	NYSE	DSL	Wed, Oct 31, 2018	18.80	18.99	18.75	18.76
1390	NYSE	DSL	Tue, Oct 30, 2018	18.66	18.78	18.64	18.67
1389	NYSE	DSL	Mon, Oct 29, 2018	18.90	19.02	18.70	18.71
1388	NYSE	DSL	Fri, Oct 26, 2018	18.82	18.99	18.71	18.84
1387	NYSE	DSL	Thu, Oct 25, 2018	19.05	19.15	18.95	18.95
1386	NYSE	DSL	Wed, Oct 24, 2018	19.14	19.22	18.95	18.97
1385	NYSE	DSL	Tue, Oct 23, 2018	18.99	19.12	18.82	19.10
1384	NYSE	DSL	Mon, Oct 22, 2018	19.20	19.23	18.94	19.09
1383	NYSE	DSL	Fri, Oct 19, 2018	19.17	19.28	19.17	19.18
1382	NYSE	DSL	Thu, Oct 18, 2018	19.28	19.28	19.12	19.17
1381	NYSE	DSL	Wed, Oct 17, 2018	19.50	19.50	19.32	19.37
1380	NYSE	DSL	Tue, Oct 16, 2018	19.30	19.45	19.28	19.43
1379	NYSE	DSL	Mon, Oct 15, 2018	19.07	19.30	19.04	19.20
1378	NYSE	DSL	Fri, Oct 12, 2018	18.97	19.19	18.87	19.11
1377	NYSE	DSL	Thu, Oct 11, 2018	19.01	19.06	18.64	18.77
1376	NYSE	DSL	Wed, Oct 10, 2018	19.55	19.60	18.86	19.06
1375	NYSE	DSL	Tue, Oct 9, 2018	19.54	19.77	19.54	19.58
1374	NYSE	DSL	Mon, Oct 8, 2018	19.99	20.02	19.38	19.61
1373	NYSE	DSL	Fri, Oct 5, 2018	20.13	20.18	19.94	20.02
1372	NYSE	DSL	Thu, Oct 4, 2018	20.32	20.35	20.11	20.11
1371	NYSE	DSL	Wed, Oct 3, 2018	20.38	20.44	20.35	20.36
1370	NYSE	DSL	Tue, Oct 2, 2018	20.31	20.42	20.31	20.41
1369	NYSE	DSL	Mon, Oct 1, 2018	20.25	20.47	20.23	20.37
1368	NYSE	DSL	Fri, Sep 28, 2018	20.17	20.26	20.16	20.20
1367	NYSE	DSL	Thu, Sep 27, 2018	20.16	20.20	20.11	20.11
1366	NYSE	DSL	Wed, Sep 26, 2018	20.18	20.26	20.15	20.16
1365	NYSE	DSL	Tue, Sep 25, 2018	20.27	20.28	20.15	20.18
1364	NYSE	DSL	Mon, Sep 24, 2018	20.15	20.28	20.15	20.28
1363	NYSE	DSL	Fri, Sep 21, 2018	20.30	20.30	20.16	20.16
1362	NYSE	DSL	Thu, Sep 20, 2018	20.26	20.33	20.25	20.28
1361	NYSE	DSL	Wed, Sep 19, 2018	20.27	20.29	20.18	20.27
1360	NYSE	DSL	Tue, Sep 18, 2018	20.41	20.45	20.37	20.27
1359	NYSE	DSL	Mon, Sep 17, 2018	20.30	20.42	20.30	20.42
1358	NYSE	DSL	Fri, Sep 14, 2018	20.45	20.48	20.29	20.30
1357	NYSE	DSL	Thu, Sep 13, 2018	20.38	20.46	20.36	20.45
1356	NYSE	DSL	Wed, Sep 12, 2018	20.24	20.34	20.23	20.34
1355	NYSE	DSL	Tue, Sep 11, 2018	20.12	20.30	20.10	20.26
1354	NYSE	DSL	Mon, Sep 10, 2018	20.26	20.31	20.08	20.09
1353	NYSE	DSL	Fri, Sep 7, 2018	20.28	20.36	20.23	20.24
1352	NYSE	DSL	Thu, Sep 6, 2018	20.25	20.37	20.25	20.34
1351	NYSE	DSL	Wed, Sep 5, 2018	20.40	20.40	20.25	20.27
1350	NYSE	DSL	Tue, Sep 4, 2018	20.33	20.41	20.28	20.41
1349	NYSE	DSL	Fri, Aug 31, 2018	20.36	20.43	20.29	20.37
1348	NYSE	DSL	Thu, Aug 30, 2018	20.33	20.37	20.30	20.35
1347	NYSE	DSL	Wed, Aug 29, 2018	20.31	20.39	20.30	20.31
1346	NYSE	DSL	Tue, Aug 28, 2018	20.30	20.39	20.29	20.30
1345	NYSE	DSL	Mon, Aug 27, 2018	20.26	20.32	20.23	20.32
1344	NYSE	DSL	Fri, Aug 24, 2018	20.12	20.24	20.11	20.23
1343	NYSE	DSL	Thu, Aug 23, 2018	20.08	20.13	20.08	20.08
1342	NYSE	DSL	Wed, Aug 22, 2018	20.12	20.20	20.07	20.08
1341	NYSE	DSL	Tue, Aug 21, 2018	20.15	20.19	20.12	20.13
1340	NYSE	DSL	Mon, Aug 20, 2018	20.12	20.19	20.12	20.19
1339	NYSE	DSL	Fri, Aug 17, 2018	20.06	20.17	20.06	20.12
1338	NYSE	DSL	Thu, Aug 16, 2018	20.08	20.12	20.02	20.05
1337	NYSE	DSL	Wed, Aug 15, 2018	20.15	20.17	20.05	20.08
1336	NYSE	DSL	Tue, Aug 14, 2018	20.36	20.38	20.30	20.19
1335	NYSE	DSL	Mon, Aug 13, 2018	20.38	20.41	20.32	20.35
1334	NYSE	DSL	Fri, Aug 10, 2018	20.51	20.58	20.38	20.44
1333	NYSE	DSL	Thu, Aug 9, 2018	20.52	20.63	20.48	20.59
1332	NYSE	DSL	Wed, Aug 8, 2018	20.43	20.57	20.43	20.52
1331	NYSE	DSL	Tue, Aug 7, 2018	20.34	20.50	20.34	20.49
1330	NYSE	DSL	Mon, Aug 6, 2018	20.25	20.36	20.24	20.36
1329	NYSE	DSL	Fri, Aug 3, 2018	20.20	20.27	20.20	20.21
1328	NYSE	DSL	Thu, Aug 2, 2018	20.08	20.21	20.08	20.20
1327	NYSE	DSL	Wed, Aug 1, 2018	20.12	20.15	20.10	20.14
1326	NYSE	DSL	Tue, Jul 31, 2018	20.11	20.13	20.05	20.10
1325	NYSE	DSL	Mon, Jul 30, 2018	20.00	20.07	20.00	20.05
1324	NYSE	DSL	Fri, Jul 27, 2018	20.06	20.11	19.99	20.00
1323	NYSE	DSL	Thu, Jul 26, 2018	20.10	20.11	20.04	20.08
1322	NYSE	DSL	Wed, Jul 25, 2018	20.15	20.15	20.09	20.09
1321	NYSE	DSL	Tue, Jul 24, 2018	20.15	20.16	20.10	20.15
1320	NYSE	DSL	Mon, Jul 23, 2018	20.02	20.12	20.02	20.10
1319	NYSE	DSL	Fri, Jul 20, 2018	20.20	20.24	20.03	20.03
1318	NYSE	DSL	Thu, Jul 19, 2018	20.17	20.30	20.16	20.24
1317	NYSE	DSL	Wed, Jul 18, 2018	20.19	20.22	20.15	20.18
1316	NYSE	DSL	Tue, Jul 17, 2018	20.28	20.30	20.19	20.20
1315	NYSE	DSL	Mon, Jul 16, 2018	20.20	20.29	20.20	20.28
1314	NYSE	DSL	Fri, Jul 13, 2018	20.16	20.26	20.10	20.22
1313	NYSE	DSL	Thu, Jul 12, 2018	20.15	20.19	20.08	20.13
1312	NYSE	DSL	Wed, Jul 11, 2018	20.20	20.20	20.06	20.07
1311	NYSE	DSL	Tue, Jul 10, 2018	20.31	20.37	20.26	20.20
1310	NYSE	DSL	Mon, Jul 9, 2018	20.33	20.38	20.21	20.23
1309	NYSE	DSL	Fri, Jul 6, 2018	20.21	20.32	20.20	20.31
1308	NYSE	DSL	Thu, Jul 5, 2018	20.18	20.27	20.11	20.27
1307	NYSE	DSL	Tue, Jul 3, 2018	20.10	20.16	20.09	20.11
1306	NYSE	DSL	Mon, Jul 2, 2018	19.99	20.19	19.99	20.05
1305	NYSE	DSL	Fri, Jun 29, 2018	20.07	20.09	19.99	19.99
1304	NYSE	DSL	Thu, Jun 28, 2018	20.09	20.09	19.93	20.00
1303	NYSE	DSL	Wed, Jun 27, 2018	20.10	20.16	20.04	20.05
1302	NYSE	DSL	Tue, Jun 26, 2018	20.10	20.11	20.05	20.07
1301	NYSE	DSL	Mon, Jun 25, 2018	20.05	20.09	20.00	20.09
1300	NYSE	DSL	Fri, Jun 22, 2018	20.00	20.06	19.97	20.06
1299	NYSE	DSL	Thu, Jun 21, 2018	20.04	20.07	19.92	19.93
1298	NYSE	DSL	Wed, Jun 20, 2018	20.15	20.20	20.04	20.04
1297	NYSE	DSL	Tue, Jun 19, 2018	20.04	20.15	20.03	20.15
1296	NYSE	DSL	Mon, Jun 18, 2018	20.08	20.14	20.06	20.08
1295	NYSE	DSL	Fri, Jun 15, 2018	20.12	20.20	20.08	20.08
1294	NYSE	DSL	Thu, Jun 14, 2018	20.21	20.21	20.08	20.15
1293	NYSE	DSL	Wed, Jun 13, 2018	20.21	20.22	20.10	20.13
1292	NYSE	DSL	Tue, Jun 12, 2018	20.28	20.34	20.24	20.17
1291	NYSE	DSL	Mon, Jun 11, 2018	20.35	20.36	20.20	20.23
1290	NYSE	DSL	Fri, Jun 8, 2018	20.18	20.28	20.18	20.28
1289	NYSE	DSL	Thu, Jun 7, 2018	20.29	20.29	20.18	20.18
1288	NYSE	DSL	Wed, Jun 6, 2018	20.22	20.30	20.21	20.29
1287	NYSE	DSL	Tue, Jun 5, 2018	20.24	20.24	20.17	20.20
1286	NYSE	DSL	Mon, Jun 4, 2018	20.20	20.21	20.06	20.20
1285	NYSE	DSL	Fri, Jun 1, 2018	20.14	20.17	20.02	20.15
1284	NYSE	DSL	Thu, May 31, 2018	20.03	20.09	19.98	20.01
1283	NYSE	DSL	Wed, May 30, 2018	20.00	20.06	19.96	19.99
1282	NYSE	DSL	Tue, May 29, 2018	19.98	20.03	19.95	19.96
1281	NYSE	DSL	Fri, May 25, 2018	19.92	20.01	19.91	19.96
1280	NYSE	DSL	Thu, May 24, 2018	20.00	20.05	19.95	19.97
1279	NYSE	DSL	Wed, May 23, 2018	20.06	20.07	19.98	20.00
1278	NYSE	DSL	Tue, May 22, 2018	20.12	20.13	20.03	20.10
1277	NYSE	DSL	Mon, May 21, 2018	20.13	20.15	20.06	20.09
1276	NYSE	DSL	Fri, May 18, 2018	19.96	20.08	19.95	20.06
1275	NYSE	DSL	Thu, May 17, 2018	20.06	20.13	19.92	19.92
1274	NYSE	DSL	Wed, May 16, 2018	20.20	20.22	20.00	20.12
1273	NYSE	DSL	Tue, May 15, 2018	20.37	20.37	20.28	20.17
1272	NYSE	DSL	Mon, May 14, 2018	20.35	20.39	20.33	20.37
1271	NYSE	DSL	Fri, May 11, 2018	20.31	20.33	20.28	20.33
1270	NYSE	DSL	Thu, May 10, 2018	20.26	20.30	20.23	20.26
1269	NYSE	DSL	Wed, May 9, 2018	20.30	20.30	20.22	20.24
1268	NYSE	DSL	Tue, May 8, 2018	20.37	20.38	20.28	20.30
1267	NYSE	DSL	Mon, May 7, 2018	20.39	20.44	20.32	20.32
1266	NYSE	DSL	Fri, May 4, 2018	20.27	20.44	20.26	20.39
1265	NYSE	DSL	Thu, May 3, 2018	20.30	20.30	20.21	20.28
1264	NYSE	DSL	Wed, May 2, 2018	20.22	20.26	20.17	20.26
1263	NYSE	DSL	Tue, May 1, 2018	20.22	20.26	20.17	20.25
1262	NYSE	DSL	Mon, Apr 30, 2018	20.14	20.24	20.11	20.18
1261	NYSE	DSL	Fri, Apr 27, 2018	20.15	20.20	20.08	20.14
1260	NYSE	DSL	Thu, Apr 26, 2018	20.14	20.16	20.10	20.12
1259	NYSE	DSL	Wed, Apr 25, 2018	20.21	20.21	20.00	20.09
1258	NYSE	DSL	Tue, Apr 24, 2018	20.24	20.28	20.15	20.17
1257	NYSE	DSL	Mon, Apr 23, 2018	20.23	20.23	20.16	20.22
1256	NYSE	DSL	Fri, Apr 20, 2018	20.25	20.27	20.13	20.17
1255	NYSE	DSL	Thu, Apr 19, 2018	20.39	20.40	20.16	20.16
1254	NYSE	DSL	Wed, Apr 18, 2018	20.37	20.43	20.33	20.36
1253	NYSE	DSL	Tue, Apr 17, 2018	20.52	20.59	20.51	20.41
1252	NYSE	DSL	Mon, Apr 16, 2018	20.40	20.46	20.31	20.46
1251	NYSE	DSL	Fri, Apr 13, 2018	20.50	20.52	20.25	20.27
1250	NYSE	DSL	Thu, Apr 12, 2018	20.47	20.54	20.47	20.50
1249	NYSE	DSL	Wed, Apr 11, 2018	20.55	20.58	20.42	20.47
1248	NYSE	DSL	Tue, Apr 10, 2018	20.51	20.54	20.43	20.53
1247	NYSE	DSL	Mon, Apr 9, 2018	20.40	20.47	20.35	20.40
1246	NYSE	DSL	Fri, Apr 6, 2018	20.24	20.33	20.22	20.33
1245	NYSE	DSL	Thu, Apr 5, 2018	20.20	20.25	20.17	20.22
1244	NYSE	DSL	Wed, Apr 4, 2018	20.09	20.23	20.00	20.17
1243	NYSE	DSL	Tue, Apr 3, 2018	20.15	20.19	20.07	20.14
1242	NYSE	DSL	Mon, Apr 2, 2018	20.05	20.20	20.03	20.05
1241	NYSE	DSL	Thu, Mar 29, 2018	20.02	20.16	19.99	20.08
1240	NYSE	DSL	Wed, Mar 28, 2018	19.94	20.00	19.88	19.99
1239	NYSE	DSL	Tue, Mar 27, 2018	20.00	20.05	19.90	19.92
1238	NYSE	DSL	Mon, Mar 26, 2018	19.93	19.99	19.88	19.96
1237	NYSE	DSL	Fri, Mar 23, 2018	19.91	20.05	19.80	19.85
1236	NYSE	DSL	Thu, Mar 22, 2018	19.72	19.92	19.70	19.91
1235	NYSE	DSL	Wed, Mar 21, 2018	19.84	19.86	19.73	19.79
1234	NYSE	DSL	Tue, Mar 20, 2018	19.98	20.04	19.82	19.83
1233	NYSE	DSL	Mon, Mar 19, 2018	20.10	20.10	19.88	19.97
1232	NYSE	DSL	Fri, Mar 16, 2018	20.08	20.13	20.02	20.11
1231	NYSE	DSL	Thu, Mar 15, 2018	20.10	20.11	19.99	20.01
1230	NYSE	DSL	Wed, Mar 14, 2018	20.02	20.07	19.93	20.06
1229	NYSE	DSL	Tue, Mar 13, 2018	20.10	20.13	20.02	19.92
1228	NYSE	DSL	Mon, Mar 12, 2018	19.98	20.05	19.93	20.05
1227	NYSE	DSL	Fri, Mar 9, 2018	19.95	19.97	19.85	19.93
1226	NYSE	DSL	Thu, Mar 8, 2018	19.88	19.90	19.81	19.84
1225	NYSE	DSL	Wed, Mar 7, 2018	19.72	19.85	19.72	19.81
1224	NYSE	DSL	Tue, Mar 6, 2018	19.80	19.81	19.72	19.77
1223	NYSE	DSL	Mon, Mar 5, 2018	19.71	19.82	19.71	19.74
1222	NYSE	DSL	Fri, Mar 2, 2018	19.73	19.80	19.70	19.71
1221	NYSE	DSL	Thu, Mar 1, 2018	19.82	19.90	19.72	19.75
1220	NYSE	DSL	Wed, Feb 28, 2018	19.88	19.89	19.75	19.75
1219	NYSE	DSL	Tue, Feb 27, 2018	19.83	19.85	19.72	19.77
1218	NYSE	DSL	Mon, Feb 26, 2018	19.80	19.86	19.79	19.82
1217	NYSE	DSL	Fri, Feb 23, 2018	19.81	19.83	19.67	19.72
1216	NYSE	DSL	Thu, Feb 22, 2018	19.81	19.84	19.62	19.73
1215	NYSE	DSL	Wed, Feb 21, 2018	19.67	19.90	19.67	19.80
1214	NYSE	DSL	Tue, Feb 20, 2018	19.82	19.83	19.61	19.62
1213	NYSE	DSL	Fri, Feb 16, 2018	19.66	19.86	19.66	19.83
1212	NYSE	DSL	Thu, Feb 15, 2018	19.80	19.85	19.63	19.67
1211	NYSE	DSL	Wed, Feb 14, 2018	19.68	19.81	19.56	19.81
1210	NYSE	DSL	Tue, Feb 13, 2018	19.85	19.95	19.77	19.70
1209	NYSE	DSL	Mon, Feb 12, 2018	20.00	20.05	19.77	19.87
1208	NYSE	DSL	Fri, Feb 9, 2018	20.02	20.05	19.74	19.96
1207	NYSE	DSL	Thu, Feb 8, 2018	20.12	20.12	19.90	19.91
1206	NYSE	DSL	Wed, Feb 7, 2018	20.02	20.23	20.01	20.09
1205	NYSE	DSL	Tue, Feb 6, 2018	19.59	20.05	19.57	20.05
1204	NYSE	DSL	Mon, Feb 5, 2018	20.14	20.22	19.58	19.67
1203	NYSE	DSL	Fri, Feb 2, 2018	20.05	20.29	20.05	20.14
1202	NYSE	DSL	Thu, Feb 1, 2018	20.32	20.44	20.19	20.21
1201	NYSE	DSL	Wed, Jan 31, 2018	20.16	20.40	20.15	20.34
1200	NYSE	DSL	Tue, Jan 30, 2018	20.13	20.14	19.95	20.08
1199	NYSE	DSL	Mon, Jan 29, 2018	20.40	20.45	20.18	20.18
1198	NYSE	DSL	Fri, Jan 26, 2018	20.46	20.51	20.41	20.45
1197	NYSE	DSL	Thu, Jan 25, 2018	20.48	20.50	20.41	20.45
1196	NYSE	DSL	Wed, Jan 24, 2018	20.50	20.62	20.38	20.39
1195	NYSE	DSL	Tue, Jan 23, 2018	20.32	20.52	20.32	20.49
1194	NYSE	DSL	Mon, Jan 22, 2018	20.50	20.53	20.30	20.34
1193	NYSE	DSL	Fri, Jan 19, 2018	20.40	20.51	20.27	20.49
1192	NYSE	DSL	Thu, Jan 18, 2018	20.68	20.74	20.37	20.39
1191	NYSE	DSL	Wed, Jan 17, 2018	20.72	20.79	20.60	20.68
1190	NYSE	DSL	Tue, Jan 16, 2018	20.86	20.91	20.80	20.72
1189	NYSE	DSL	Fri, Jan 12, 2018	20.85	20.91	20.75	20.81
1188	NYSE	DSL	Thu, Jan 11, 2018	20.62	20.78	20.61	20.77
1187	NYSE	DSL	Wed, Jan 10, 2018	20.56	20.64	20.52	20.56
1186	NYSE	DSL	Tue, Jan 9, 2018	20.81	20.81	20.65	20.65
1185	NYSE	DSL	Mon, Jan 8, 2018	20.77	20.79	20.60	20.78
1184	NYSE	DSL	Fri, Jan 5, 2018	20.71	20.74	20.53	20.69
1183	NYSE	DSL	Thu, Jan 4, 2018	20.69	20.78	20.65	20.65
1182	NYSE	DSL	Wed, Jan 3, 2018	20.54	20.68	20.54	20.56
1181	NYSE	DSL	Tue, Jan 2, 2018	20.21	20.56	20.21	20.49
1180	NYSE	DSL	Fri, Dec 29, 2017	20.02	20.22	20.02	20.19
1179	NYSE	DSL	Thu, Dec 28, 2017	20.23	20.23	19.99	20.02
1178	NYSE	DSL	Wed, Dec 27, 2017	20.26	20.30	20.13	20.19
1177	NYSE	DSL	Tue, Dec 26, 2017	20.16	20.20	20.14	20.18
1176	NYSE	DSL	Fri, Dec 22, 2017	20.10	20.17	20.09	20.15
1175	NYSE	DSL	Thu, Dec 21, 2017	20.18	20.20	20.05	20.08
1174	NYSE	DSL	Wed, Dec 20, 2017	20.08	20.18	20.08	20.14
1173	NYSE	DSL	Tue, Dec 19, 2017	20.13	20.14	20.06	20.11
1172	NYSE	DSL	Mon, Dec 18, 2017	20.16	20.20	20.07	20.14
1171	NYSE	DSL	Fri, Dec 15, 2017	20.18	20.19	20.11	20.12
1170	NYSE	DSL	Thu, Dec 14, 2017	20.16	20.21	20.08	20.15
1169	NYSE	DSL	Wed, Dec 13, 2017	20.02	20.17	19.97	20.15
1168	NYSE	DSL	Tue, Dec 12, 2017	20.31	20.35	20.13	19.97
1167	NYSE	DSL	Mon, Dec 11, 2017	20.26	20.29	20.22	20.27
1166	NYSE	DSL	Fri, Dec 8, 2017	20.25	20.28	20.20	20.20
1165	NYSE	DSL	Thu, Dec 7, 2017	20.15	20.28	20.15	20.24
1164	NYSE	DSL	Wed, Dec 6, 2017	20.22	20.31	20.15	20.17
1163	NYSE	DSL	Tue, Dec 5, 2017	20.20	20.21	20.07	20.19
1162	NYSE	DSL	Mon, Dec 4, 2017	20.25	20.29	20.16	20.20
1161	NYSE	DSL	Fri, Dec 1, 2017	20.09	20.21	20.00	20.16
1160	NYSE	DSL	Thu, Nov 30, 2017	20.09	20.15	20.02	20.04
1159	NYSE	DSL	Wed, Nov 29, 2017	20.24	20.24	20.01	20.04
1158	NYSE	DSL	Tue, Nov 28, 2017	20.20	20.24	20.11	20.24
1157	NYSE	DSL	Mon, Nov 27, 2017	20.24	20.25	20.12	20.14
1156	NYSE	DSL	Fri, Nov 24, 2017	20.11	20.25	20.11	20.25
1155	NYSE	DSL	Wed, Nov 22, 2017	20.13	20.21	20.03	20.04
1154	NYSE	DSL	Tue, Nov 21, 2017	20.02	20.17	20.02	20.13
1153	NYSE	DSL	Mon, Nov 20, 2017	20.18	20.19	19.95	19.96
1152	NYSE	DSL	Fri, Nov 17, 2017	20.25	20.27	20.13	20.18
1151	NYSE	DSL	Thu, Nov 16, 2017	20.02	20.26	20.02	20.21
1150	NYSE	DSL	Wed, Nov 15, 2017	19.82	20.00	19.64	19.97
1149	NYSE	DSL	Tue, Nov 14, 2017	20.29	20.33	19.94	19.86
1148	NYSE	DSL	Mon, Nov 13, 2017	20.59	20.67	20.25	20.42
1147	NYSE	DSL	Fri, Nov 10, 2017	20.67	20.74	20.53	20.58
1146	NYSE	DSL	Thu, Nov 9, 2017	20.74	20.74	20.53	20.69
1145	NYSE	DSL	Wed, Nov 8, 2017	20.97	21.03	20.70	20.73
1144	NYSE	DSL	Tue, Nov 7, 2017	20.94	21.05	20.92	21.01
1143	NYSE	DSL	Mon, Nov 6, 2017	20.80	20.92	20.80	20.89
1142	NYSE	DSL	Fri, Nov 3, 2017	20.88	20.88	20.72	20.81
1141	NYSE	DSL	Thu, Nov 2, 2017	20.84	20.93	20.75	20.83
1140	NYSE	DSL	Wed, Nov 1, 2017	21.00	21.00	20.88	20.89
1139	NYSE	DSL	Tue, Oct 31, 2017	20.84	20.99	20.84	20.93
1138	NYSE	DSL	Mon, Oct 30, 2017	20.82	20.89	20.75	20.83
1137	NYSE	DSL	Fri, Oct 27, 2017	20.66	20.85	20.66	20.82
1136	NYSE	DSL	Thu, Oct 26, 2017	20.78	20.82	20.58	20.62
1135	NYSE	DSL	Wed, Oct 25, 2017	21.10	21.10	20.66	20.69
1134	NYSE	DSL	Tue, Oct 24, 2017	21.02	21.16	21.00	21.12
1133	NYSE	DSL	Mon, Oct 23, 2017	21.12	21.18	20.96	21.01
1132	NYSE	DSL	Fri, Oct 20, 2017	21.03	21.15	21.01	21.10
1131	NYSE	DSL	Thu, Oct 19, 2017	20.95	21.11	20.89	20.97
1130	NYSE	DSL	Wed, Oct 18, 2017	21.36	21.36	21.02	21.04
1129	NYSE	DSL	Tue, Oct 17, 2017	21.30	21.38	21.22	21.38
1128	NYSE	DSL	Mon, Oct 16, 2017	21.34	21.35	21.22	21.29
1127	NYSE	DSL	Fri, Oct 13, 2017	21.28	21.31	21.22	21.29
1126	NYSE	DSL	Thu, Oct 12, 2017	21.18	21.26	21.15	21.22
1125	NYSE	DSL	Wed, Oct 11, 2017	21.23	21.23	21.08	21.20
1124	NYSE	DSL	Tue, Oct 10, 2017	21.47	21.49	21.33	21.19
1123	NYSE	DSL	Mon, Oct 9, 2017	21.41	21.49	21.38	21.41
1122	NYSE	DSL	Fri, Oct 6, 2017	21.32	21.43	21.22	21.41
1121	NYSE	DSL	Thu, Oct 5, 2017	21.41	21.43	21.26	21.33
1120	NYSE	DSL	Wed, Oct 4, 2017	21.46	21.47	21.33	21.36
1119	NYSE	DSL	Tue, Oct 3, 2017	21.44	21.56	21.39	21.46
1118	NYSE	DSL	Mon, Oct 2, 2017	21.32	21.41	21.27	21.39
1117	NYSE	DSL	Fri, Sep 29, 2017	21.25	21.30	21.20	21.25
1116	NYSE	DSL	Thu, Sep 28, 2017	21.17	21.19	21.05	21.15
1115	NYSE	DSL	Wed, Sep 27, 2017	21.34	21.40	21.13	21.14
1114	NYSE	DSL	Tue, Sep 26, 2017	21.28	21.35	21.20	21.33
1113	NYSE	DSL	Mon, Sep 25, 2017	21.19	21.27	21.16	21.23
1112	NYSE	DSL	Fri, Sep 22, 2017	21.15	21.25	21.14	21.16
1111	NYSE	DSL	Thu, Sep 21, 2017	21.19	21.22	21.10	21.11
1110	NYSE	DSL	Wed, Sep 20, 2017	21.16	21.20	21.03	21.16
1109	NYSE	DSL	Tue, Sep 19, 2017	21.09	21.19	21.02	21.10
1108	NYSE	DSL	Mon, Sep 18, 2017	21.01	21.17	20.94	21.02
1107	NYSE	DSL	Fri, Sep 15, 2017	20.97	21.03	20.88	21.02
1106	NYSE	DSL	Thu, Sep 14, 2017	20.89	21.00	20.82	20.92
1105	NYSE	DSL	Wed, Sep 13, 2017	21.01	21.04	20.85	20.85
1104	NYSE	DSL	Tue, Sep 12, 2017	21.07	21.23	21.02	21.05
1103	NYSE	DSL	Mon, Sep 11, 2017	20.99	21.07	20.92	21.04
1102	NYSE	DSL	Fri, Sep 8, 2017	20.99	20.99	20.85	20.86
1101	NYSE	DSL	Thu, Sep 7, 2017	20.85	20.99	20.81	20.98
1100	NYSE	DSL	Wed, Sep 6, 2017	20.76	20.85	20.75	20.78
1099	NYSE	DSL	Tue, Sep 5, 2017	20.94	20.98	20.74	20.74
1098	NYSE	DSL	Fri, Sep 1, 2017	20.93	20.99	20.88	20.91
1097	NYSE	DSL	Thu, Aug 31, 2017	20.84	20.93	20.82	20.87
1096	NYSE	DSL	Wed, Aug 30, 2017	20.68	20.83	20.68	20.81
1095	NYSE	DSL	Tue, Aug 29, 2017	20.65	20.77	20.65	20.72
1094	NYSE	DSL	Mon, Aug 28, 2017	20.75	20.77	20.66	20.74
1093	NYSE	DSL	Fri, Aug 25, 2017	20.76	20.79	20.61	20.72
1092	NYSE	DSL	Thu, Aug 24, 2017	20.66	20.72	20.63	20.69
1091	NYSE	DSL	Wed, Aug 23, 2017	20.55	20.67	20.49	20.64
1090	NYSE	DSL	Tue, Aug 22, 2017	20.40	20.60	20.39	20.58
1089	NYSE	DSL	Mon, Aug 21, 2017	20.49	20.56	20.25	20.31
1088	NYSE	DSL	Fri, Aug 18, 2017	20.25	20.56	20.22	20.45
1087	NYSE	DSL	Thu, Aug 17, 2017	20.47	20.52	20.18	20.20
1086	NYSE	DSL	Wed, Aug 16, 2017	20.58	20.59	20.43	20.52
1085	NYSE	DSL	Tue, Aug 15, 2017	20.71	20.73	20.54	20.52
1084	NYSE	DSL	Mon, Aug 14, 2017	20.66	20.74	20.57	20.67
1083	NYSE	DSL	Fri, Aug 11, 2017	20.10	20.58	19.83	20.56
1082	NYSE	DSL	Thu, Aug 10, 2017	20.74	20.74	20.06	20.21
1081	NYSE	DSL	Wed, Aug 9, 2017	20.71	20.88	20.66	20.71
1080	NYSE	DSL	Tue, Aug 8, 2017	21.16	21.24	20.73	20.75
1079	NYSE	DSL	Mon, Aug 7, 2017	21.16	21.20	21.11	21.18
1078	NYSE	DSL	Fri, Aug 4, 2017	21.06	21.15	21.05	21.15
1077	NYSE	DSL	Thu, Aug 3, 2017	21.53	21.55	21.10	21.11
1076	NYSE	DSL	Wed, Aug 2, 2017	21.47	21.53	21.42	21.47
1075	NYSE	DSL	Tue, Aug 1, 2017	21.33	21.48	21.31	21.45
1074	NYSE	DSL	Mon, Jul 31, 2017	21.19	21.35	21.18	21.31
1073	NYSE	DSL	Fri, Jul 28, 2017	21.12	21.19	21.05	21.19
1072	NYSE	DSL	Thu, Jul 27, 2017	21.06	21.18	21.04	21.07
1071	NYSE	DSL	Wed, Jul 26, 2017	21.13	21.18	21.02	21.04
1070	NYSE	DSL	Tue, Jul 25, 2017	21.08	21.17	21.01	21.13
1069	NYSE	DSL	Mon, Jul 24, 2017	21.02	21.11	20.96	21.05
1068	NYSE	DSL	Fri, Jul 21, 2017	20.98	21.03	20.91	20.97
1067	NYSE	DSL	Thu, Jul 20, 2017	20.98	21.05	20.94	21.02
1066	NYSE	DSL	Wed, Jul 19, 2017	20.86	20.94	20.82	20.94
1065	NYSE	DSL	Tue, Jul 18, 2017	20.88	20.90	20.79	20.90
1064	NYSE	DSL	Mon, Jul 17, 2017	20.88	20.91	20.71	20.90
1063	NYSE	DSL	Fri, Jul 14, 2017	20.78	20.91	20.78	20.85
1062	NYSE	DSL	Thu, Jul 13, 2017	20.65	20.78	20.61	20.77
1061	NYSE	DSL	Wed, Jul 12, 2017	20.73	20.78	20.68	20.75
1060	NYSE	DSL	Tue, Jul 11, 2017	20.69	20.77	20.69	20.60
1059	NYSE	DSL	Mon, Jul 10, 2017	20.74	20.76	20.67	20.69
1058	NYSE	DSL	Fri, Jul 7, 2017	20.62	20.75	20.62	20.69
1057	NYSE	DSL	Thu, Jul 6, 2017	20.72	20.75	20.62	20.65
1056	NYSE	DSL	Wed, Jul 5, 2017	20.82	20.83	20.70	20.74
1055	NYSE	DSL	Mon, Jul 3, 2017	20.72	20.92	20.66	20.83
1054	NYSE	DSL	Fri, Jun 30, 2017	20.60	20.74	20.60	20.65
1053	NYSE	DSL	Thu, Jun 29, 2017	20.79	20.79	20.48	20.51
1052	NYSE	DSL	Wed, Jun 28, 2017	20.70	20.80	20.69	20.77
1051	NYSE	DSL	Tue, Jun 27, 2017	20.84	20.87	20.66	20.68
1050	NYSE	DSL	Mon, Jun 26, 2017	20.86	20.94	20.79	20.81
1049	NYSE	DSL	Fri, Jun 23, 2017	20.83	20.88	20.76	20.86
1048	NYSE	DSL	Thu, Jun 22, 2017	20.87	20.96	20.74	20.81
1047	NYSE	DSL	Wed, Jun 21, 2017	20.89	20.92	20.79	20.86
1046	NYSE	DSL	Tue, Jun 20, 2017	20.72	20.85	20.70	20.85
1045	NYSE	DSL	Mon, Jun 19, 2017	20.70	20.81	20.68	20.74
1044	NYSE	DSL	Fri, Jun 16, 2017	20.70	20.72	20.63	20.66
1043	NYSE	DSL	Thu, Jun 15, 2017	20.64	20.70	20.60	20.68
1042	NYSE	DSL	Wed, Jun 14, 2017	20.67	20.70	20.56	20.67
1041	NYSE	DSL	Tue, Jun 13, 2017	20.79	20.79	20.61	20.60
1040	NYSE	DSL	Mon, Jun 12, 2017	20.72	20.75	20.65	20.74
1039	NYSE	DSL	Fri, Jun 9, 2017	20.65	20.75	20.64	20.72
1038	NYSE	DSL	Thu, Jun 8, 2017	20.75	20.83	20.59	20.64
1037	NYSE	DSL	Wed, Jun 7, 2017	20.77	20.86	20.73	20.80
1036	NYSE	DSL	Tue, Jun 6, 2017	20.62	20.78	20.58	20.77
1035	NYSE	DSL	Mon, Jun 5, 2017	20.72	20.73	20.62	20.62
1034	NYSE	DSL	Fri, Jun 2, 2017	20.63	20.74	20.60	20.71
1033	NYSE	DSL	Thu, Jun 1, 2017	20.51	20.65	20.48	20.64
1032	NYSE	DSL	Wed, May 31, 2017	20.46	20.49	20.41	20.48
1031	NYSE	DSL	Tue, May 30, 2017	20.47	20.51	20.39	20.42
1030	NYSE	DSL	Fri, May 26, 2017	20.41	20.49	20.40	20.46
1029	NYSE	DSL	Thu, May 25, 2017	20.42	20.47	20.39	20.40
1028	NYSE	DSL	Wed, May 24, 2017	20.46	20.46	20.35	20.38
1027	NYSE	DSL	Tue, May 23, 2017	20.49	20.49	20.44	20.45
1026	NYSE	DSL	Mon, May 22, 2017	20.53	20.53	20.43	20.44
1025	NYSE	DSL	Fri, May 19, 2017	20.51	20.55	20.42	20.43
1024	NYSE	DSL	Thu, May 18, 2017	20.46	20.55	20.30	20.45
1023	NYSE	DSL	Wed, May 17, 2017	20.79	20.79	20.46	20.46
1022	NYSE	DSL	Tue, May 16, 2017	20.84	20.84	20.73	20.84
1021	NYSE	DSL	Mon, May 15, 2017	20.79	20.85	20.75	20.84
1020	NYSE	DSL	Fri, May 12, 2017	20.77	20.82	20.70	20.82
1019	NYSE	DSL	Thu, May 11, 2017	20.73	20.78	20.65	20.75
1018	NYSE	DSL	Wed, May 10, 2017	20.65	20.81	20.64	20.80
1017	NYSE	DSL	Tue, May 9, 2017	20.88	20.90	20.83	20.72
1016	NYSE	DSL	Mon, May 8, 2017	20.94	21.00	20.83	20.88
1015	NYSE	DSL	Fri, May 5, 2017	20.70	20.91	20.70	20.90
1014	NYSE	DSL	Thu, May 4, 2017	20.78	20.78	20.51	20.65
1013	NYSE	DSL	Wed, May 3, 2017	20.80	20.87	20.72	20.74
1012	NYSE	DSL	Tue, May 2, 2017	20.75	20.81	20.72	20.78
1011	NYSE	DSL	Mon, May 1, 2017	20.61	20.78	20.60	20.75
1010	NYSE	DSL	Fri, Apr 28, 2017	20.42	20.58	20.39	20.58
1009	NYSE	DSL	Thu, Apr 27, 2017	20.46	20.52	20.33	20.37
1008	NYSE	DSL	Wed, Apr 26, 2017	20.43	20.48	20.41	20.41
1007	NYSE	DSL	Tue, Apr 25, 2017	20.47	20.53	20.37	20.39
1006	NYSE	DSL	Mon, Apr 24, 2017	20.42	20.45	20.41	20.44
1005	NYSE	DSL	Fri, Apr 21, 2017	20.45	20.47	20.33	20.37
1004	NYSE	DSL	Thu, Apr 20, 2017	20.39	20.50	20.36	20.47
1003	NYSE	DSL	Wed, Apr 19, 2017	20.49	20.57	20.30	20.35
1002	NYSE	DSL	Tue, Apr 18, 2017	20.53	20.63	20.51	20.40
1001	NYSE	DSL	Mon, Apr 17, 2017	20.69	20.73	20.55	20.61
1000	NYSE	DSL	Thu, Apr 13, 2017	20.61	20.70	20.60	20.63
999	NYSE	DSL	Wed, Apr 12, 2017	20.57	20.69	20.55	20.65
998	NYSE	DSL	Tue, Apr 11, 2017	20.48	20.58	20.45	20.54
997	NYSE	DSL	Mon, Apr 10, 2017	20.39	20.45	20.34	20.44
996	NYSE	DSL	Fri, Apr 7, 2017	20.31	20.39	20.28	20.35
995	NYSE	DSL	Thu, Apr 6, 2017	20.25	20.32	20.21	20.28
994	NYSE	DSL	Wed, Apr 5, 2017	20.20	20.30	20.17	20.19
993	NYSE	DSL	Tue, Apr 4, 2017	20.01	20.21	20.01	20.19
992	NYSE	DSL	Mon, Apr 3, 2017	20.04	20.17	19.97	20.14
991	NYSE	DSL	Fri, Mar 31, 2017	20.07	20.13	20.01	20.07
990	NYSE	DSL	Thu, Mar 30, 2017	20.10	20.12	19.95	20.03
989	NYSE	DSL	Wed, Mar 29, 2017	19.89	20.10	19.89	20.07
988	NYSE	DSL	Tue, Mar 28, 2017	19.78	19.93	19.78	19.88
987	NYSE	DSL	Mon, Mar 27, 2017	19.73	19.76	19.68	19.75
986	NYSE	DSL	Fri, Mar 24, 2017	19.79	19.81	19.72	19.78
985	NYSE	DSL	Thu, Mar 23, 2017	19.83	19.84	19.68	19.74
984	NYSE	DSL	Wed, Mar 22, 2017	19.57	19.84	19.57	19.84
983	NYSE	DSL	Tue, Mar 21, 2017	19.90	19.93	19.53	19.58
982	NYSE	DSL	Mon, Mar 20, 2017	19.79	19.91	19.76	19.91
981	NYSE	DSL	Fri, Mar 17, 2017	19.72	19.78	19.70	19.76
980	NYSE	DSL	Thu, Mar 16, 2017	19.75	19.81	19.62	19.71
979	NYSE	DSL	Wed, Mar 15, 2017	19.38	19.79	19.33	19.75
978	NYSE	DSL	Tue, Mar 14, 2017	19.58	19.62	19.47	19.36
977	NYSE	DSL	Mon, Mar 13, 2017	19.70	19.74	19.62	19.66
976	NYSE	DSL	Fri, Mar 10, 2017	19.59	19.67	19.40	19.64
975	NYSE	DSL	Thu, Mar 9, 2017	19.86	19.89	19.53	19.59
974	NYSE	DSL	Wed, Mar 8, 2017	20.18	20.23	19.95	19.97
973	NYSE	DSL	Tue, Mar 7, 2017	20.08	20.25	20.06	20.25
972	NYSE	DSL	Mon, Mar 6, 2017	20.25	20.25	20.10	20.13
971	NYSE	DSL	Fri, Mar 3, 2017	20.21	20.26	20.18	20.25
970	NYSE	DSL	Thu, Mar 2, 2017	20.31	20.31	20.16	20.20
969	NYSE	DSL	Wed, Mar 1, 2017	20.30	20.40	20.20	20.31
968	NYSE	DSL	Tue, Feb 28, 2017	20.28	20.34	20.20	20.34
967	NYSE	DSL	Mon, Feb 27, 2017	20.22	20.28	20.19	20.23
966	NYSE	DSL	Fri, Feb 24, 2017	20.17	20.20	20.15	20.20
965	NYSE	DSL	Thu, Feb 23, 2017	20.24	20.25	20.15	20.19
964	NYSE	DSL	Wed, Feb 22, 2017	20.13	20.23	20.07	20.19
963	NYSE	DSL	Tue, Feb 21, 2017	20.15	20.15	20.05	20.11
962	NYSE	DSL	Fri, Feb 17, 2017	19.96	20.07	19.92	20.05
961	NYSE	DSL	Thu, Feb 16, 2017	20.05	20.05	19.82	19.96
960	NYSE	DSL	Wed, Feb 15, 2017	20.14	20.16	19.95	19.96
959	NYSE	DSL	Tue, Feb 14, 2017	20.31	20.33	20.25	20.15
958	NYSE	DSL	Mon, Feb 13, 2017	20.39	20.39	20.27	20.30
957	NYSE	DSL	Fri, Feb 10, 2017	20.42	20.42	20.27	20.30
956	NYSE	DSL	Thu, Feb 9, 2017	20.31	20.39	20.24	20.38
955	NYSE	DSL	Wed, Feb 8, 2017	20.45	20.46	20.21	20.26
954	NYSE	DSL	Tue, Feb 7, 2017	20.34	20.46	20.28	20.42
953	NYSE	DSL	Mon, Feb 6, 2017	20.23	20.34	20.14	20.31
952	NYSE	DSL	Fri, Feb 3, 2017	20.07	20.34	19.99	20.25
951	NYSE	DSL	Thu, Feb 2, 2017	19.97	19.97	19.90	19.97
950	NYSE	DSL	Wed, Feb 1, 2017	19.93	20.00	19.88	19.90
949	NYSE	DSL	Tue, Jan 31, 2017	19.82	19.88	19.78	19.88
948	NYSE	DSL	Mon, Jan 30, 2017	19.66	19.75	19.61	19.75
947	NYSE	DSL	Fri, Jan 27, 2017	19.65	19.69	19.55	19.59
946	NYSE	DSL	Thu, Jan 26, 2017	19.42	19.68	19.37	19.51
945	NYSE	DSL	Wed, Jan 25, 2017	19.39	19.48	19.31	19.39
944	NYSE	DSL	Tue, Jan 24, 2017	19.35	19.40	19.32	19.40
943	NYSE	DSL	Mon, Jan 23, 2017	19.28	19.33	19.23	19.30
942	NYSE	DSL	Fri, Jan 20, 2017	19.23	19.26	19.15	19.22
941	NYSE	DSL	Thu, Jan 19, 2017	19.29	19.29	19.17	19.22
940	NYSE	DSL	Wed, Jan 18, 2017	19.20	19.29	19.20	19.29
939	NYSE	DSL	Tue, Jan 17, 2017	19.12	19.24	19.12	19.22
938	NYSE	DSL	Fri, Jan 13, 2017	19.08	19.16	19.08	19.16
937	NYSE	DSL	Thu, Jan 12, 2017	19.14	19.19	19.06	19.09
936	NYSE	DSL	Wed, Jan 11, 2017	19.07	19.13	19.03	19.07
935	NYSE	DSL	Tue, Jan 10, 2017	19.08	19.17	19.08	19.00
934	NYSE	DSL	Mon, Jan 9, 2017	19.16	19.21	19.02	19.05
933	NYSE	DSL	Fri, Jan 6, 2017	19.12	19.12	19.03	19.09
932	NYSE	DSL	Thu, Jan 5, 2017	19.01	19.07	18.99	19.00
931	NYSE	DSL	Wed, Jan 4, 2017	19.05	19.10	18.98	19.01
930	NYSE	DSL	Tue, Jan 3, 2017	19.05	19.15	19.02	19.03
929	NYSE	DSL	Fri, Dec 30, 2016	18.98	19.06	18.90	18.99
928	NYSE	DSL	Thu, Dec 29, 2016	18.96	18.99	18.88	18.94
927	NYSE	DSL	Wed, Dec 28, 2016	18.85	18.93	18.80	18.93
926	NYSE	DSL	Tue, Dec 27, 2016	18.71	18.88	18.70	18.80
925	NYSE	DSL	Fri, Dec 23, 2016	18.71	18.80	18.71	18.76
924	NYSE	DSL	Thu, Dec 22, 2016	18.68	18.74	18.63	18.73
923	NYSE	DSL	Wed, Dec 21, 2016	18.65	18.70	18.56	18.62
922	NYSE	DSL	Tue, Dec 20, 2016	18.57	18.63	18.54	18.59
921	NYSE	DSL	Mon, Dec 19, 2016	18.53	18.63	18.47	18.56
920	NYSE	DSL	Fri, Dec 16, 2016	18.51	18.53	18.31	18.41
919	NYSE	DSL	Thu, Dec 15, 2016	18.42	18.53	18.36	18.46
918	NYSE	DSL	Wed, Dec 14, 2016	18.58	18.58	18.35	18.39
917	NYSE	DSL	Tue, Dec 13, 2016	18.68	18.79	18.55	18.46
916	NYSE	DSL	Mon, Dec 12, 2016	18.82	18.85	18.62	18.66
915	NYSE	DSL	Fri, Dec 9, 2016	18.69	18.78	18.65	18.78
914	NYSE	DSL	Thu, Dec 8, 2016	18.70	18.76	18.62	18.70
913	NYSE	DSL	Wed, Dec 7, 2016	18.63	18.86	18.63	18.80
912	NYSE	DSL	Tue, Dec 6, 2016	18.69	18.72	18.54	18.71
911	NYSE	DSL	Mon, Dec 5, 2016	18.61	18.65	18.40	18.64
910	NYSE	DSL	Fri, Dec 2, 2016	18.58	18.62	18.46	18.56
909	NYSE	DSL	Thu, Dec 1, 2016	18.39	18.57	18.38	18.52
908	NYSE	DSL	Wed, Nov 30, 2016	18.21	18.58	18.21	18.43
907	NYSE	DSL	Tue, Nov 29, 2016	18.30	18.31	18.12	18.24
906	NYSE	DSL	Mon, Nov 28, 2016	18.30	18.34	18.29	18.33
905	NYSE	DSL	Fri, Nov 25, 2016	18.32	18.38	18.29	18.34
904	NYSE	DSL	Wed, Nov 23, 2016	18.18	18.26	18.15	18.25
903	NYSE	DSL	Tue, Nov 22, 2016	18.19	18.30	18.15	18.26
902	NYSE	DSL	Mon, Nov 21, 2016	18.06	18.11	17.94	18.07
901	NYSE	DSL	Fri, Nov 18, 2016	18.01	18.07	17.87	17.91
900	NYSE	DSL	Thu, Nov 17, 2016	18.03	18.29	17.94	17.99
899	NYSE	DSL	Wed, Nov 16, 2016	18.09	18.12	17.94	18.03
898	NYSE	DSL	Tue, Nov 15, 2016	17.72	18.09	17.72	18.08
897	NYSE	DSL	Mon, Nov 14, 2016	17.39	17.76	17.39	17.70
896	NYSE	DSL	Fri, Nov 11, 2016	17.87	17.92	17.51	17.55
895	NYSE	DSL	Thu, Nov 10, 2016	18.04	18.04	17.80	17.96
894	NYSE	DSL	Wed, Nov 9, 2016	18.23	18.26	17.90	18.13
893	NYSE	DSL	Tue, Nov 8, 2016	18.53	18.53	18.35	18.30
892	NYSE	DSL	Mon, Nov 7, 2016	18.42	18.50	18.38	18.49
891	NYSE	DSL	Fri, Nov 4, 2016	18.42	18.42	18.22	18.26
890	NYSE	DSL	Thu, Nov 3, 2016	18.34	18.43	18.31	18.37
889	NYSE	DSL	Wed, Nov 2, 2016	18.52	18.56	18.28	18.34
888	NYSE	DSL	Tue, Nov 1, 2016	18.80	18.83	18.47	18.52
887	NYSE	DSL	Mon, Oct 31, 2016	18.71	18.83	18.70	18.75
886	NYSE	DSL	Fri, Oct 28, 2016	18.66	18.74	18.58	18.67
885	NYSE	DSL	Thu, Oct 27, 2016	18.99	19.04	18.67	18.71
884	NYSE	DSL	Wed, Oct 26, 2016	18.93	19.07	18.92	19.02
883	NYSE	DSL	Tue, Oct 25, 2016	18.87	18.98	18.84	18.96
882	NYSE	DSL	Mon, Oct 24, 2016	18.89	18.91	18.81	18.83
881	NYSE	DSL	Fri, Oct 21, 2016	18.87	18.90	18.77	18.83
880	NYSE	DSL	Thu, Oct 20, 2016	18.86	18.92	18.82	18.90
879	NYSE	DSL	Wed, Oct 19, 2016	18.74	18.90	18.71	18.89
878	NYSE	DSL	Tue, Oct 18, 2016	18.84	18.84	18.62	18.70
877	NYSE	DSL	Mon, Oct 17, 2016	18.86	18.88	18.65	18.71
876	NYSE	DSL	Fri, Oct 14, 2016	18.80	18.87	18.77	18.84
875	NYSE	DSL	Thu, Oct 13, 2016	18.75	18.80	18.68	18.76
874	NYSE	DSL	Wed, Oct 12, 2016	18.78	18.84	18.69	18.81
873	NYSE	DSL	Tue, Oct 11, 2016	18.94	18.97	18.83	18.75
872	NYSE	DSL	Mon, Oct 10, 2016	18.97	18.99	18.92	18.98
871	NYSE	DSL	Fri, Oct 7, 2016	18.96	18.99	18.85	18.90
870	NYSE	DSL	Thu, Oct 6, 2016	18.96	19.02	18.89	18.91
869	NYSE	DSL	Wed, Oct 5, 2016	19.05	19.05	18.88	18.94
868	NYSE	DSL	Tue, Oct 4, 2016	19.10	19.16	18.90	18.94
867	NYSE	DSL	Mon, Oct 3, 2016	19.17	19.17	19.06	19.16
866	NYSE	DSL	Fri, Sep 30, 2016	19.07	19.22	19.05	19.15
865	NYSE	DSL	Thu, Sep 29, 2016	19.10	19.12	18.90	18.97
864	NYSE	DSL	Wed, Sep 28, 2016	18.99	19.10	18.97	19.06
863	NYSE	DSL	Tue, Sep 27, 2016	18.87	19.01	18.83	18.98
862	NYSE	DSL	Mon, Sep 26, 2016	18.99	19.01	18.85	18.89
861	NYSE	DSL	Fri, Sep 23, 2016	19.02	19.06	18.93	18.98
860	NYSE	DSL	Thu, Sep 22, 2016	18.97	19.07	18.95	19.02
859	NYSE	DSL	Wed, Sep 21, 2016	18.81	18.92	18.71	18.86
858	NYSE	DSL	Tue, Sep 20, 2016	18.79	18.81	18.71	18.73
857	NYSE	DSL	Mon, Sep 19, 2016	18.76	18.86	18.66	18.71
856	NYSE	DSL	Fri, Sep 16, 2016	18.69	18.71	18.65	18.70
855	NYSE	DSL	Thu, Sep 15, 2016	18.48	18.72	18.47	18.66
854	NYSE	DSL	Wed, Sep 14, 2016	18.46	18.58	18.40	18.46
853	NYSE	DSL	Tue, Sep 13, 2016	18.88	18.98	18.48	18.39
852	NYSE	DSL	Mon, Sep 12, 2016	18.86	19.05	18.66	18.98
851	NYSE	DSL	Fri, Sep 9, 2016	19.42	19.45	18.85	18.99
850	NYSE	DSL	Thu, Sep 8, 2016	19.50	19.53	19.38	19.50
849	NYSE	DSL	Wed, Sep 7, 2016	19.48	19.49	19.42	19.49
848	NYSE	DSL	Tue, Sep 6, 2016	19.40	19.49	19.38	19.42
847	NYSE	DSL	Fri, Sep 2, 2016	19.29	19.46	19.29	19.46
846	NYSE	DSL	Thu, Sep 1, 2016	19.24	19.30	19.18	19.30
845	NYSE	DSL	Wed, Aug 31, 2016	19.20	19.29	19.15	19.24
844	NYSE	DSL	Tue, Aug 30, 2016	19.12	19.18	19.06	19.14
843	NYSE	DSL	Mon, Aug 29, 2016	19.22	19.26	19.09	19.11
842	NYSE	DSL	Fri, Aug 26, 2016	19.23	19.27	19.11	19.19
841	NYSE	DSL	Thu, Aug 25, 2016	19.29	19.32	19.08	19.17
840	NYSE	DSL	Wed, Aug 24, 2016	19.36	19.40	19.21	19.26
839	NYSE	DSL	Tue, Aug 23, 2016	19.24	19.31	19.14	19.29
838	NYSE	DSL	Mon, Aug 22, 2016	19.16	19.27	19.13	19.17
837	NYSE	DSL	Fri, Aug 19, 2016	19.25	19.27	19.13	19.21
836	NYSE	DSL	Thu, Aug 18, 2016	19.26	19.32	19.20	19.27
835	NYSE	DSL	Wed, Aug 17, 2016	19.15	19.26	19.05	19.23
834	NYSE	DSL	Tue, Aug 16, 2016	19.17	19.20	19.10	19.17
833	NYSE	DSL	Mon, Aug 15, 2016	19.16	19.19	19.09	19.13
832	NYSE	DSL	Fri, Aug 12, 2016	19.18	19.19	19.07	19.14
831	NYSE	DSL	Thu, Aug 11, 2016	19.01	19.13	18.95	19.12
830	NYSE	DSL	Wed, Aug 10, 2016	19.01	19.01	18.91	18.94
829	NYSE	DSL	Tue, Aug 9, 2016	19.06	19.14	19.03	18.93
828	NYSE	DSL	Mon, Aug 8, 2016	19.07	19.10	19.00	19.04
827	NYSE	DSL	Fri, Aug 5, 2016	19.10	19.14	18.96	19.05
826	NYSE	DSL	Thu, Aug 4, 2016	19.00	19.09	18.96	19.09
825	NYSE	DSL	Wed, Aug 3, 2016	18.81	18.98	18.80	18.96
824	NYSE	DSL	Tue, Aug 2, 2016	19.11	19.12	18.80	18.84
823	NYSE	DSL	Mon, Aug 1, 2016	19.39	19.40	19.07	19.14
822	NYSE	DSL	Fri, Jul 29, 2016	19.20	19.37	19.14	19.37
821	NYSE	DSL	Thu, Jul 28, 2016	19.08	19.14	19.03	19.12
820	NYSE	DSL	Wed, Jul 27, 2016	19.12	19.19	19.01	19.11
819	NYSE	DSL	Tue, Jul 26, 2016	19.08	19.18	19.08	19.10
818	NYSE	DSL	Mon, Jul 25, 2016	19.11	19.14	19.01	19.05
817	NYSE	DSL	Fri, Jul 22, 2016	19.05	19.10	18.99	19.09
816	NYSE	DSL	Thu, Jul 21, 2016	19.10	19.11	18.90	18.99
815	NYSE	DSL	Wed, Jul 20, 2016	18.91	19.05	18.91	19.05
814	NYSE	DSL	Tue, Jul 19, 2016	18.85	18.89	18.79	18.89
813	NYSE	DSL	Mon, Jul 18, 2016	18.67	18.87	18.67	18.81
812	NYSE	DSL	Fri, Jul 15, 2016	18.91	18.91	18.65	18.68
811	NYSE	DSL	Thu, Jul 14, 2016	18.89	18.91	18.57	18.84
810	NYSE	DSL	Wed, Jul 13, 2016	19.10	19.10	18.58	18.70
809	NYSE	DSL	Tue, Jul 12, 2016	19.15	19.25	19.10	18.96
808	NYSE	DSL	Mon, Jul 11, 2016	19.02	19.26	19.02	19.06
807	NYSE	DSL	Fri, Jul 8, 2016	18.96	19.16	18.90	18.98
806	NYSE	DSL	Thu, Jul 7, 2016	18.70	18.93	18.66	18.80
805	NYSE	DSL	Wed, Jul 6, 2016	18.52	18.73	18.44	18.71
804	NYSE	DSL	Tue, Jul 5, 2016	18.53	18.66	18.47	18.50
803	NYSE	DSL	Fri, Jul 1, 2016	18.42	18.67	18.39	18.59
802	NYSE	DSL	Thu, Jun 30, 2016	18.43	18.52	18.33	18.35
801	NYSE	DSL	Wed, Jun 29, 2016	18.45	18.46	18.30	18.38
800	NYSE	DSL	Tue, Jun 28, 2016	18.24	18.37	18.15	18.28
799	NYSE	DSL	Mon, Jun 27, 2016	18.14	18.20	18.04	18.06
798	NYSE	DSL	Fri, Jun 24, 2016	18.10	18.45	18.04	18.16
797	NYSE	DSL	Thu, Jun 23, 2016	18.42	18.57	18.31	18.45
796	NYSE	DSL	Wed, Jun 22, 2016	18.37	18.40	18.27	18.30
795	NYSE	DSL	Tue, Jun 21, 2016	18.30	18.43	18.25	18.31
794	NYSE	DSL	Mon, Jun 20, 2016	18.33	18.44	18.26	18.27
793	NYSE	DSL	Fri, Jun 17, 2016	18.15	18.25	18.15	18.18
792	NYSE	DSL	Thu, Jun 16, 2016	18.19	18.20	18.10	18.15
791	NYSE	DSL	Wed, Jun 15, 2016	18.24	18.30	18.17	18.21
790	NYSE	DSL	Tue, Jun 14, 2016	18.36	18.46	18.31	18.22
789	NYSE	DSL	Mon, Jun 13, 2016	18.42	18.50	18.37	18.37
788	NYSE	DSL	Fri, Jun 10, 2016	18.53	18.58	18.42	18.48
787	NYSE	DSL	Thu, Jun 9, 2016	18.55	18.63	18.52	18.54
786	NYSE	DSL	Wed, Jun 8, 2016	18.59	18.74	18.58	18.61
785	NYSE	DSL	Tue, Jun 7, 2016	18.59	18.72	18.46	18.52
784	NYSE	DSL	Mon, Jun 6, 2016	18.49	18.67	18.46	18.57
783	NYSE	DSL	Fri, Jun 3, 2016	18.30	18.47	18.30	18.41
782	NYSE	DSL	Thu, Jun 2, 2016	18.22	18.39	18.21	18.29
781	NYSE	DSL	Wed, Jun 1, 2016	18.09	18.33	18.02	18.17
780	NYSE	DSL	Tue, May 31, 2016	18.15	18.28	18.04	18.06
779	NYSE	DSL	Fri, May 27, 2016	18.03	18.09	17.96	18.06
778	NYSE	DSL	Thu, May 26, 2016	18.24	18.25	17.97	17.99
777	NYSE	DSL	Wed, May 25, 2016	18.02	18.28	17.98	18.20
776	NYSE	DSL	Tue, May 24, 2016	17.97	18.02	17.89	17.94
775	NYSE	DSL	Mon, May 23, 2016	17.93	18.00	17.86	17.92
774	NYSE	DSL	Fri, May 20, 2016	17.97	17.98	17.84	17.88
773	NYSE	DSL	Thu, May 19, 2016	17.82	17.88	17.67	17.84
772	NYSE	DSL	Wed, May 18, 2016	18.00	18.11	17.85	17.87
771	NYSE	DSL	Tue, May 17, 2016	18.09	18.16	17.96	17.98
770	NYSE	DSL	Mon, May 16, 2016	17.93	18.11	17.92	18.04
769	NYSE	DSL	Fri, May 13, 2016	17.84	17.99	17.83	17.90
768	NYSE	DSL	Thu, May 12, 2016	17.88	17.92	17.80	17.84
767	NYSE	DSL	Wed, May 11, 2016	17.91	17.94	17.79	17.80
766	NYSE	DSL	Tue, May 10, 2016	18.00	18.00	17.94	17.99
765	NYSE	DSL	Mon, May 9, 2016	18.00	18.02	17.86	17.91
764	NYSE	DSL	Fri, May 6, 2016	18.00	18.10	17.94	17.96
763	NYSE	DSL	Thu, May 5, 2016	17.83	18.03	17.83	17.95
762	NYSE	DSL	Wed, May 4, 2016	17.74	17.84	17.70	17.78
761	NYSE	DSL	Tue, May 3, 2016	17.74	17.78	17.68	17.74
760	NYSE	DSL	Mon, May 2, 2016	17.67	17.79	17.64	17.75
759	NYSE	DSL	Fri, Apr 29, 2016	17.41	17.71	17.41	17.60
758	NYSE	DSL	Thu, Apr 28, 2016	17.50	17.60	17.35	17.35
757	NYSE	DSL	Wed, Apr 27, 2016	17.54	17.63	17.47	17.49
756	NYSE	DSL	Tue, Apr 26, 2016	17.48	17.55	17.48	17.52
755	NYSE	DSL	Mon, Apr 25, 2016	17.43	17.49	17.35	17.47
754	NYSE	DSL	Fri, Apr 22, 2016	17.45	17.50	17.42	17.47
753	NYSE	DSL	Thu, Apr 21, 2016	17.47	17.51	17.37	17.40
752	NYSE	DSL	Wed, Apr 20, 2016	17.28	17.47	17.28	17.39
751	NYSE	DSL	Tue, Apr 19, 2016	17.22	17.29	17.18	17.26
750	NYSE	DSL	Mon, Apr 18, 2016	17.13	17.24	17.10	17.21
749	NYSE	DSL	Fri, Apr 15, 2016	17.17	17.23	17.11	17.13
748	NYSE	DSL	Thu, Apr 14, 2016	17.25	17.27	17.17	17.17
747	NYSE	DSL	Wed, Apr 13, 2016	17.17	17.26	17.11	17.20
746	NYSE	DSL	Tue, Apr 12, 2016	17.20	17.33	17.20	17.26
745	NYSE	DSL	Mon, Apr 11, 2016	17.15	17.22	17.14	17.17
744	NYSE	DSL	Fri, Apr 8, 2016	17.04	17.15	16.94	17.10
743	NYSE	DSL	Thu, Apr 7, 2016	17.02	17.06	16.82	16.93
742	NYSE	DSL	Wed, Apr 6, 2016	17.09	17.15	17.01	17.12
741	NYSE	DSL	Tue, Apr 5, 2016	16.95	16.95	16.95	16.99
740	NYSE	DSL	Mon, Apr 4, 2016	16.88	17.03	16.88	16.95
739	NYSE	DSL	Fri, Apr 1, 2016	16.82	17.03	16.77	16.99
738	NYSE	DSL	Thu, Mar 31, 2016	16.79	16.95	16.72	16.81
737	NYSE	DSL	Wed, Mar 30, 2016	16.72	16.87	16.59	16.73
736	NYSE	DSL	Tue, Mar 29, 2016	16.62	16.74	16.55	16.65
735	NYSE	DSL	Mon, Mar 28, 2016	16.79	16.81	16.56	16.63
734	NYSE	DSL	Thu, Mar 24, 2016	16.81	16.81	16.81	16.72
733	NYSE	DSL	Wed, Mar 23, 2016	16.95	16.98	16.78	16.81
732	NYSE	DSL	Tue, Mar 22, 2016	16.92	17.02	16.83	16.94
731	NYSE	DSL	Mon, Mar 21, 2016	16.83	16.94	16.76	16.91
730	NYSE	DSL	Fri, Mar 18, 2016	16.75	16.90	16.71	16.78
729	NYSE	DSL	Thu, Mar 17, 2016	16.43	16.68	16.43	16.68
728	NYSE	DSL	Wed, Mar 16, 2016	16.32	16.40	16.24	16.40
727	NYSE	DSL	Tue, Mar 15, 2016	16.39	16.39	16.39	16.26
726	NYSE	DSL	Mon, Mar 14, 2016	16.51	16.55	16.45	16.48
725	NYSE	DSL	Fri, Mar 11, 2016	16.42	16.42	16.42	16.51
724	NYSE	DSL	Thu, Mar 10, 2016	16.32	16.32	16.32	16.42
723	NYSE	DSL	Wed, Mar 9, 2016	16.31	16.34	16.23	16.32
722	NYSE	DSL	Tue, Mar 8, 2016	16.30	16.30	16.20	16.25
721	NYSE	DSL	Mon, Mar 7, 2016	16.30	16.42	16.22	16.29
720	NYSE	DSL	Fri, Mar 4, 2016	16.07	16.52	16.05	16.28
719	NYSE	DSL	Thu, Mar 3, 2016	15.79	15.79	15.79	16.05
718	NYSE	DSL	Wed, Mar 2, 2016	15.80	15.84	15.72	15.79
717	NYSE	DSL	Tue, Mar 1, 2016	15.72	15.82	15.63	15.80
716	NYSE	DSL	Mon, Feb 29, 2016	15.64	15.64	15.50	15.61
715	NYSE	DSL	Fri, Feb 26, 2016	15.53	15.55	15.41	15.53
714	NYSE	DSL	Thu, Feb 25, 2016	15.34	15.45	15.28	15.41
713	NYSE	DSL	Wed, Feb 24, 2016	15.15	15.38	15.12	15.26
712	NYSE	DSL	Tue, Feb 23, 2016	15.21	15.31	15.16	15.18
711	NYSE	DSL	Mon, Feb 22, 2016	15.34	15.39	15.24	15.25
710	NYSE	DSL	Fri, Feb 19, 2016	15.12	15.38	15.09	15.25
709	NYSE	DSL	Thu, Feb 18, 2016	15.13	15.29	15.10	15.21
708	NYSE	DSL	Wed, Feb 17, 2016	15.10	15.21	15.08	15.10
707	NYSE	DSL	Tue, Feb 16, 2016	15.18	15.22	15.03	15.05
706	NYSE	DSL	Fri, Feb 12, 2016	15.10	15.10	14.98	15.09
705	NYSE	DSL	Thu, Feb 11, 2016	15.07	15.14	14.96	15.04
704	NYSE	DSL	Wed, Feb 10, 2016	15.35	15.35	15.20	15.21
703	NYSE	DSL	Tue, Feb 9, 2016	15.36	15.50	15.31	15.44
702	NYSE	DSL	Mon, Feb 8, 2016	15.60	15.60	15.38	15.52
701	NYSE	DSL	Fri, Feb 5, 2016	15.79	15.83	15.57	15.71
700	NYSE	DSL	Thu, Feb 4, 2016	15.78	15.86	15.70	15.85
699	NYSE	DSL	Wed, Feb 3, 2016	15.81	15.92	15.70	15.87
698	NYSE	DSL	Tue, Feb 2, 2016	15.73	15.81	15.64	15.78
697	NYSE	DSL	Mon, Feb 1, 2016	15.70	15.89	15.66	15.79
696	NYSE	DSL	Fri, Jan 29, 2016	15.77	15.96	15.66	15.72
695	NYSE	DSL	Thu, Jan 28, 2016	15.71	15.71	15.57	15.66
694	NYSE	DSL	Wed, Jan 27, 2016	15.57	15.68	15.46	15.54
693	NYSE	DSL	Tue, Jan 26, 2016	15.47	15.67	15.46	15.56
692	NYSE	DSL	Mon, Jan 25, 2016	15.48	15.48	15.34	15.42
691	NYSE	DSL	Fri, Jan 22, 2016	15.32	15.51	15.27	15.50
690	NYSE	DSL	Thu, Jan 21, 2016	15.14	15.27	14.96	15.12
689	NYSE	DSL	Wed, Jan 20, 2016	15.20	15.21	14.71	15.05
688	NYSE	DSL	Tue, Jan 19, 2016	15.65	15.65	15.27	15.33
687	NYSE	DSL	Fri, Jan 15, 2016	15.79	15.80	15.51	15.64
686	NYSE	DSL	Thu, Jan 14, 2016	16.12	16.13	15.88	15.96
685	NYSE	DSL	Wed, Jan 13, 2016	16.42	16.42	16.00	16.10
684	NYSE	DSL	Tue, Jan 12, 2016	16.54	16.54	16.40	16.49
683	NYSE	DSL	Mon, Jan 11, 2016	16.52	16.58	16.34	16.43
682	NYSE	DSL	Fri, Jan 8, 2016	16.45	16.62	16.35	16.52
681	NYSE	DSL	Thu, Jan 7, 2016	16.47	16.50	16.31	16.42
680	NYSE	DSL	Wed, Jan 6, 2016	16.53	16.74	16.38	16.57
679	NYSE	DSL	Tue, Jan 5, 2016	16.42	16.72	16.30	16.62
678	NYSE	DSL	Mon, Jan 4, 2016	16.10	16.45	16.04	16.42
677	NYSE	DSL	Thu, Dec 31, 2015	16.39	16.39	16.16	16.22
676	NYSE	DSL	Wed, Dec 30, 2015	16.20	16.38	16.16	16.33
675	NYSE	DSL	Tue, Dec 29, 2015	16.43	16.48	16.17	16.21
674	NYSE	DSL	Mon, Dec 28, 2015	16.52	16.52	16.25	16.39
673	NYSE	DSL	Thu, Dec 24, 2015	16.61	16.65	16.52	16.53
672	NYSE	DSL	Wed, Dec 23, 2015	16.72	16.75	16.56	16.65
671	NYSE	DSL	Tue, Dec 22, 2015	16.70	16.75	16.37	16.63
670	NYSE	DSL	Mon, Dec 21, 2015	16.64	16.72	16.53	16.65
669	NYSE	DSL	Fri, Dec 18, 2015	16.46	16.62	16.30	16.54
668	NYSE	DSL	Thu, Dec 17, 2015	16.51	16.58	16.24	16.53
667	NYSE	DSL	Wed, Dec 16, 2015	16.10	16.59	16.04	16.41
666	NYSE	DSL	Tue, Dec 15, 2015	15.77	16.32	15.75	16.22
665	NYSE	DSL	Mon, Dec 14, 2015	15.87	15.91	15.51	15.69
664	NYSE	DSL	Fri, Dec 11, 2015	16.27	16.28	15.68	15.87
663	NYSE	DSL	Thu, Dec 10, 2015	16.55	16.61	16.31	16.35
662	NYSE	DSL	Wed, Dec 9, 2015	16.60	16.67	16.52	16.62
661	NYSE	DSL	Tue, Dec 8, 2015	16.54	16.66	16.50	16.60
660	NYSE	DSL	Mon, Dec 7, 2015	16.68	16.73	16.56	16.58
659	NYSE	DSL	Fri, Dec 4, 2015	16.80	16.86	16.69	16.71
658	NYSE	DSL	Thu, Dec 3, 2015	16.95	16.96	16.85	16.88
657	NYSE	DSL	Wed, Dec 2, 2015	16.94	17.01	16.86	16.96
656	NYSE	DSL	Tue, Dec 1, 2015	16.85	16.98	16.85	16.98
655	NYSE	DSL	Mon, Nov 30, 2015	16.99	16.99	16.76	16.79
654	NYSE	DSL	Fri, Nov 27, 2015	16.88	16.98	16.85	16.98
653	NYSE	DSL	Wed, Nov 25, 2015	16.82	16.94	16.80	16.89
652	NYSE	DSL	Tue, Nov 24, 2015	16.93	16.98	16.77	16.84
651	NYSE	DSL	Mon, Nov 23, 2015	17.09	17.15	16.86	16.94
650	NYSE	DSL	Fri, Nov 20, 2015	17.10	17.11	16.99	17.02
649	NYSE	DSL	Thu, Nov 19, 2015	17.14	17.16	17.06	17.12
648	NYSE	DSL	Wed, Nov 18, 2015	17.14	17.15	17.08	17.15
647	NYSE	DSL	Tue, Nov 17, 2015	17.05	17.12	17.02	17.10
646	NYSE	DSL	Mon, Nov 16, 2015	16.93	17.08	16.93	17.05
645	NYSE	DSL	Fri, Nov 13, 2015	16.95	16.98	16.84	16.90
644	NYSE	DSL	Thu, Nov 12, 2015	17.07	17.08	16.91	16.94
643	NYSE	DSL	Wed, Nov 11, 2015	17.21	17.21	17.00	17.07
642	NYSE	DSL	Tue, Nov 10, 2015	17.25	17.25	17.04	17.21
641	NYSE	DSL	Mon, Nov 9, 2015	17.51	17.51	17.19	17.37
640	NYSE	DSL	Fri, Nov 6, 2015	17.65	17.65	17.48	17.54
639	NYSE	DSL	Thu, Nov 5, 2015	17.74	17.79	17.64	17.72
638	NYSE	DSL	Wed, Nov 4, 2015	17.82	17.85	17.70	17.73
637	NYSE	DSL	Tue, Nov 3, 2015	17.77	17.82	17.67	17.76
636	NYSE	DSL	Mon, Nov 2, 2015	17.68	17.80	17.58	17.77
635	NYSE	DSL	Fri, Oct 30, 2015	17.61	17.66	17.52	17.66
634	NYSE	DSL	Thu, Oct 29, 2015	17.61	17.63	17.47	17.55
633	NYSE	DSL	Wed, Oct 28, 2015	17.63	17.71	17.58	17.65
632	NYSE	DSL	Tue, Oct 27, 2015	17.73	17.73	17.58	17.63
631	NYSE	DSL	Mon, Oct 26, 2015	17.92	17.92	17.70	17.74
630	NYSE	DSL	Fri, Oct 23, 2015	17.74	17.90	17.70	17.90
629	NYSE	DSL	Thu, Oct 22, 2015	17.71	17.81	17.64	17.70
628	NYSE	DSL	Wed, Oct 21, 2015	17.75	17.77	17.64	17.64
627	NYSE	DSL	Tue, Oct 20, 2015	17.72	17.85	17.69	17.73
626	NYSE	DSL	Mon, Oct 19, 2015	17.70	17.82	17.70	17.74
625	NYSE	DSL	Fri, Oct 16, 2015	17.71	17.78	17.67	17.73
624	NYSE	DSL	Thu, Oct 15, 2015	17.57	17.72	17.51	17.68
623	NYSE	DSL	Wed, Oct 14, 2015	17.49	17.75	17.47	17.55
622	NYSE	DSL	Tue, Oct 13, 2015	17.84	17.95	17.60	17.61
621	NYSE	DSL	Mon, Oct 12, 2015	18.02	18.02	17.83	17.86
620	NYSE	DSL	Fri, Oct 9, 2015	17.95	18.06	17.95	18.01
619	NYSE	DSL	Thu, Oct 8, 2015	17.68	17.96	17.59	17.94
618	NYSE	DSL	Wed, Oct 7, 2015	17.49	17.60	17.38	17.60
617	NYSE	DSL	Tue, Oct 6, 2015	17.38	17.53	17.35	17.40
616	NYSE	DSL	Mon, Oct 5, 2015	17.36	17.49	17.34	17.47
615	NYSE	DSL	Fri, Oct 2, 2015	17.06	17.28	17.00	17.28
614	NYSE	DSL	Thu, Oct 1, 2015	17.30	17.30	17.05	17.20
613	NYSE	DSL	Wed, Sep 30, 2015	17.35	17.48	17.09	17.29
612	NYSE	DSL	Tue, Sep 29, 2015	17.51	17.69	17.21	17.25
611	NYSE	DSL	Mon, Sep 28, 2015	17.91	17.91	17.44	17.51
610	NYSE	DSL	Fri, Sep 25, 2015	18.25	18.25	17.88	17.95
609	NYSE	DSL	Thu, Sep 24, 2015	18.14	18.23	18.13	18.19
608	NYSE	DSL	Wed, Sep 23, 2015	18.28	18.30	18.24	18.28
607	NYSE	DSL	Tue, Sep 22, 2015	18.16	18.30	18.11	18.29
606	NYSE	DSL	Mon, Sep 21, 2015	18.45	18.45	18.29	18.36
605	NYSE	DSL	Fri, Sep 18, 2015	18.02	18.43	17.98	18.41
604	NYSE	DSL	Thu, Sep 17, 2015	17.86	18.27	17.84	18.27
603	NYSE	DSL	Wed, Sep 16, 2015	17.91	17.95	17.76	17.93
602	NYSE	DSL	Tue, Sep 15, 2015	17.96	18.08	17.87	18.05
601	NYSE	DSL	Mon, Sep 14, 2015	18.14	18.22	17.86	17.86
600	NYSE	DSL	Fri, Sep 11, 2015	18.13	18.27	18.07	18.18
599	NYSE	DSL	Thu, Sep 10, 2015	18.30	18.31	18.15	18.19
598	NYSE	DSL	Wed, Sep 9, 2015	18.34	18.35	18.25	18.28
597	NYSE	DSL	Tue, Sep 8, 2015	18.37	18.41	18.32	18.33
596	NYSE	DSL	Fri, Sep 4, 2015	18.22	18.34	18.22	18.34
595	NYSE	DSL	Thu, Sep 3, 2015	18.37	18.40	18.24	18.32
594	NYSE	DSL	Wed, Sep 2, 2015	18.28	18.40	18.18	18.40
593	NYSE	DSL	Tue, Sep 1, 2015	18.09	18.35	18.07	18.28
592	NYSE	DSL	Mon, Aug 31, 2015	18.35	18.37	18.23	18.24
591	NYSE	DSL	Fri, Aug 28, 2015	18.21	18.35	18.20	18.29
590	NYSE	DSL	Thu, Aug 27, 2015	18.11	18.44	18.11	18.25
589	NYSE	DSL	Wed, Aug 26, 2015	18.27	18.38	18.05	18.15
588	NYSE	DSL	Tue, Aug 25, 2015	18.25	18.30	18.07	18.07
587	NYSE	DSL	Mon, Aug 24, 2015	17.98	18.20	17.85	18.06
586	NYSE	DSL	Fri, Aug 21, 2015	18.72	18.81	18.52	18.60
585	NYSE	DSL	Thu, Aug 20, 2015	18.86	18.97	18.75	18.77
584	NYSE	DSL	Wed, Aug 19, 2015	19.15	19.15	18.95	18.99
583	NYSE	DSL	Tue, Aug 18, 2015	19.23	19.26	19.15	19.21
582	NYSE	DSL	Mon, Aug 17, 2015	19.22	19.28	19.10	19.26
581	NYSE	DSL	Fri, Aug 14, 2015	19.11	19.22	19.11	19.21
580	NYSE	DSL	Thu, Aug 13, 2015	19.13	19.24	19.12	19.17
579	NYSE	DSL	Wed, Aug 12, 2015	19.03	19.19	18.95	19.13
578	NYSE	DSL	Tue, Aug 11, 2015	18.90	19.18	18.90	19.18
577	NYSE	DSL	Mon, Aug 10, 2015	18.83	19.01	18.83	18.98
576	NYSE	DSL	Fri, Aug 7, 2015	18.91	18.99	18.74	18.78
575	NYSE	DSL	Thu, Aug 6, 2015	19.16	19.17	18.92	18.95
574	NYSE	DSL	Wed, Aug 5, 2015	19.21	19.24	19.14	19.15
573	NYSE	DSL	Tue, Aug 4, 2015	19.21	19.27	19.16	19.17
572	NYSE	DSL	Mon, Aug 3, 2015	19.19	19.34	19.18	19.22
571	NYSE	DSL	Fri, Jul 31, 2015	19.21	19.28	19.17	19.22
570	NYSE	DSL	Thu, Jul 30, 2015	19.21	19.25	19.15	19.18
569	NYSE	DSL	Wed, Jul 29, 2015	19.14	19.24	19.12	19.22
568	NYSE	DSL	Tue, Jul 28, 2015	19.10	19.19	19.08	19.18
567	NYSE	DSL	Mon, Jul 27, 2015	19.09	19.12	19.01	19.09
566	NYSE	DSL	Fri, Jul 24, 2015	19.06	19.14	19.02	19.14
565	NYSE	DSL	Thu, Jul 23, 2015	19.07	19.15	19.03	19.08
564	NYSE	DSL	Wed, Jul 22, 2015	19.20	19.22	19.04	19.05
563	NYSE	DSL	Tue, Jul 21, 2015	19.29	19.33	19.18	19.20
562	NYSE	DSL	Mon, Jul 20, 2015	19.54	19.54	19.24	19.28
561	NYSE	DSL	Fri, Jul 17, 2015	19.62	19.64	19.45	19.49
560	NYSE	DSL	Thu, Jul 16, 2015	19.70	19.70	19.61	19.62
559	NYSE	DSL	Wed, Jul 15, 2015	19.74	19.74	19.63	19.64
558	NYSE	DSL	Tue, Jul 14, 2015	19.87	19.89	19.80	19.80
557	NYSE	DSL	Mon, Jul 13, 2015	19.91	19.91	19.77	19.84
556	NYSE	DSL	Fri, Jul 10, 2015	19.96	19.96	19.81	19.83
555	NYSE	DSL	Thu, Jul 9, 2015	19.97	19.97	19.82	19.89
554	NYSE	DSL	Wed, Jul 8, 2015	19.91	19.91	19.75	19.80
553	NYSE	DSL	Tue, Jul 7, 2015	20.00	20.00	19.75	19.95
552	NYSE	DSL	Mon, Jul 6, 2015	19.65	19.89	19.65	19.87
551	NYSE	DSL	Thu, Jul 2, 2015	19.85	19.85	19.72	19.80
550	NYSE	DSL	Wed, Jul 1, 2015	19.82	19.84	19.66	19.80
549	NYSE	DSL	Tue, Jun 30, 2015	19.59	19.83	19.46	19.77
548	NYSE	DSL	Mon, Jun 29, 2015	19.64	19.64	19.35	19.37
547	NYSE	DSL	Fri, Jun 26, 2015	19.84	19.86	19.60	19.64
546	NYSE	DSL	Thu, Jun 25, 2015	20.00	20.04	19.87	19.89
545	NYSE	DSL	Wed, Jun 24, 2015	20.01	20.10	19.97	19.97
544	NYSE	DSL	Tue, Jun 23, 2015	20.12	20.12	19.99	20.04
543	NYSE	DSL	Mon, Jun 22, 2015	20.18	20.20	20.11	20.12
542	NYSE	DSL	Fri, Jun 19, 2015	20.06	20.22	20.03	20.14
541	NYSE	DSL	Thu, Jun 18, 2015	20.05	20.10	19.97	20.09
540	NYSE	DSL	Wed, Jun 17, 2015	20.10	20.14	19.96	20.02
539	NYSE	DSL	Tue, Jun 16, 2015	20.20	20.20	20.08	20.20
538	NYSE	DSL	Mon, Jun 15, 2015	20.12	20.22	20.06	20.15
537	NYSE	DSL	Fri, Jun 12, 2015	20.16	20.18	20.04	20.12
536	NYSE	DSL	Thu, Jun 11, 2015	20.21	20.29	20.13	20.16
535	NYSE	DSL	Wed, Jun 10, 2015	20.12	20.28	20.10	20.21
534	NYSE	DSL	Tue, Jun 9, 2015	20.30	20.32	20.15	20.18
533	NYSE	DSL	Mon, Jun 8, 2015	20.33	20.36	20.26	20.32
532	NYSE	DSL	Fri, Jun 5, 2015	20.50	20.50	20.28	20.34
531	NYSE	DSL	Thu, Jun 4, 2015	20.45	20.54	20.42	20.50
530	NYSE	DSL	Wed, Jun 3, 2015	20.59	20.60	20.45	20.49
529	NYSE	DSL	Tue, Jun 2, 2015	20.57	20.62	20.53	20.61
528	NYSE	DSL	Mon, Jun 1, 2015	20.50	20.65	20.46	20.60
527	NYSE	DSL	Fri, May 29, 2015	20.59	20.59	20.36	20.41
526	NYSE	DSL	Thu, May 28, 2015	20.47	20.57	20.39	20.41
525	NYSE	DSL	Wed, May 27, 2015	20.43	20.50	20.38	20.50
524	NYSE	DSL	Tue, May 26, 2015	20.40	20.43	20.35	20.37
523	NYSE	DSL	Fri, May 22, 2015	20.44	20.52	20.42	20.50
522	NYSE	DSL	Thu, May 21, 2015	20.50	20.53	20.36	20.49
521	NYSE	DSL	Wed, May 20, 2015	20.60	20.62	20.44	20.48
520	NYSE	DSL	Tue, May 19, 2015	20.56	20.56	20.48	20.50
519	NYSE	DSL	Mon, May 18, 2015	20.46	20.61	20.40	20.54
518	NYSE	DSL	Fri, May 15, 2015	20.41	20.51	20.36	20.48
517	NYSE	DSL	Thu, May 14, 2015	20.36	20.39	20.25	20.37
516	NYSE	DSL	Wed, May 13, 2015	20.20	20.33	20.20	20.26
515	NYSE	DSL	Tue, May 12, 2015	20.34	20.36	20.25	20.32
514	NYSE	DSL	Mon, May 11, 2015	20.38	20.47	20.32	20.34
513	NYSE	DSL	Fri, May 8, 2015	20.34	20.42	20.26	20.38
512	NYSE	DSL	Thu, May 7, 2015	20.20	20.27	20.18	20.24
511	NYSE	DSL	Wed, May 6, 2015	20.39	20.39	20.11	20.17
510	NYSE	DSL	Tue, May 5, 2015	20.46	20.50	20.26	20.31
509	NYSE	DSL	Mon, May 4, 2015	20.55	20.61	20.40	20.41
508	NYSE	DSL	Fri, May 1, 2015	20.55	20.62	20.51	20.57
507	NYSE	DSL	Thu, Apr 30, 2015	20.50	20.55	20.44	20.50
506	NYSE	DSL	Wed, Apr 29, 2015	20.47	20.48	20.33	20.47
505	NYSE	DSL	Tue, Apr 28, 2015	20.66	20.66	20.41	20.48
504	NYSE	DSL	Mon, Apr 27, 2015	20.61	20.61	20.48	20.61
503	NYSE	DSL	Fri, Apr 24, 2015	20.39	20.52	20.36	20.52
502	NYSE	DSL	Thu, Apr 23, 2015	20.36	20.42	20.32	20.36
501	NYSE	DSL	Wed, Apr 22, 2015	20.36	20.39	20.26	20.33
500	NYSE	DSL	Tue, Apr 21, 2015	20.41	20.41	20.28	20.33
499	NYSE	DSL	Mon, Apr 20, 2015	20.30	20.42	20.29	20.35
498	NYSE	DSL	Fri, Apr 17, 2015	20.26	20.32	20.22	20.29
497	NYSE	DSL	Thu, Apr 16, 2015	20.33	20.35	20.28	20.35
496	NYSE	DSL	Wed, Apr 15, 2015	20.33	20.37	20.26	20.31
495	NYSE	DSL	Tue, Apr 14, 2015	20.28	20.37	20.25	20.35
494	NYSE	DSL	Mon, Apr 13, 2015	20.28	20.35	20.22	20.25
493	NYSE	DSL	Fri, Apr 10, 2015	20.26	20.33	20.15	20.22
492	NYSE	DSL	Thu, Apr 9, 2015	20.28	20.32	20.23	20.26
491	NYSE	DSL	Wed, Apr 8, 2015	20.10	20.26	20.10	20.22
490	NYSE	DSL	Tue, Apr 7, 2015	20.10	20.19	20.03	20.07
489	NYSE	DSL	Mon, Apr 6, 2015	20.00	20.16	20.00	20.08
488	NYSE	DSL	Thu, Apr 2, 2015	19.92	20.03	19.90	19.96
487	NYSE	DSL	Wed, Apr 1, 2015	19.84	20.05	19.83	20.00
486	NYSE	DSL	Tue, Mar 31, 2015	19.95	19.95	19.81	19.85
485	NYSE	DSL	Mon, Mar 30, 2015	20.00	20.03	19.84	19.87
484	NYSE	DSL	Fri, Mar 27, 2015	19.89	19.98	19.86	19.96
483	NYSE	DSL	Thu, Mar 26, 2015	19.90	19.92	19.84	19.88
482	NYSE	DSL	Wed, Mar 25, 2015	19.90	19.98	19.84	19.84
481	NYSE	DSL	Tue, Mar 24, 2015	19.72	19.86	19.72	19.85
480	NYSE	DSL	Mon, Mar 23, 2015	19.80	19.86	19.64	19.76
479	NYSE	DSL	Fri, Mar 20, 2015	19.76	19.93	19.75	19.85
478	NYSE	DSL	Thu, Mar 19, 2015	19.91	19.95	19.68	19.70
477	NYSE	DSL	Wed, Mar 18, 2015	19.89	20.09	19.80	19.95
476	NYSE	DSL	Tue, Mar 17, 2015	20.03	20.04	19.80	19.87
475	NYSE	DSL	Mon, Mar 16, 2015	20.12	20.14	19.92	20.00
474	NYSE	DSL	Fri, Mar 13, 2015	20.13	20.22	20.01	20.12
473	NYSE	DSL	Thu, Mar 12, 2015	20.21	20.26	20.14	20.20
472	NYSE	DSL	Wed, Mar 11, 2015	20.30	20.32	20.10	20.18
471	NYSE	DSL	Tue, Mar 10, 2015	20.32	20.37	20.26	20.20
470	NYSE	DSL	Mon, Mar 9, 2015	20.46	20.51	20.23	20.28
469	NYSE	DSL	Fri, Mar 6, 2015	20.53	20.53	20.24	20.40
468	NYSE	DSL	Thu, Mar 5, 2015	20.52	20.58	20.47	20.57
467	NYSE	DSL	Wed, Mar 4, 2015	20.41	20.49	20.35	20.49
466	NYSE	DSL	Tue, Mar 3, 2015	20.35	20.52	20.33	20.48
465	NYSE	DSL	Mon, Mar 2, 2015	20.41	20.55	20.30	20.40
464	NYSE	DSL	Fri, Feb 27, 2015	20.29	20.41	20.26	20.35
463	NYSE	DSL	Thu, Feb 26, 2015	20.14	20.32	20.14	20.21
462	NYSE	DSL	Wed, Feb 25, 2015	20.29	20.29	20.07	20.20
461	NYSE	DSL	Tue, Feb 24, 2015	20.17	20.27	20.07	20.24
460	NYSE	DSL	Mon, Feb 23, 2015	20.06	20.18	20.06	20.15
459	NYSE	DSL	Fri, Feb 20, 2015	20.08	20.09	19.98	20.04
458	NYSE	DSL	Thu, Feb 19, 2015	20.03	20.09	20.00	20.02
457	NYSE	DSL	Wed, Feb 18, 2015	20.02	20.08	19.90	20.03
456	NYSE	DSL	Tue, Feb 17, 2015	20.05	20.10	19.86	20.02
455	NYSE	DSL	Fri, Feb 13, 2015	20.06	20.11	19.94	20.00
454	NYSE	DSL	Thu, Feb 12, 2015	20.03	20.12	19.98	20.04
453	NYSE	DSL	Wed, Feb 11, 2015	20.05	20.06	19.92	20.03
452	NYSE	DSL	Tue, Feb 10, 2015	20.03	20.14	20.00	20.12
451	NYSE	DSL	Mon, Feb 9, 2015	20.15	20.16	20.01	20.05
450	NYSE	DSL	Fri, Feb 6, 2015	20.20	20.23	20.05	20.08
449	NYSE	DSL	Thu, Feb 5, 2015	20.01	20.23	20.01	20.20
448	NYSE	DSL	Wed, Feb 4, 2015	20.01	20.06	19.93	19.98
447	NYSE	DSL	Tue, Feb 3, 2015	19.92	20.09	19.91	20.05
446	NYSE	DSL	Mon, Feb 2, 2015	19.89	20.00	19.75	19.91
445	NYSE	DSL	Fri, Jan 30, 2015	19.83	19.90	19.73	19.73
444	NYSE	DSL	Thu, Jan 29, 2015	19.91	19.93	19.80	19.83
443	NYSE	DSL	Wed, Jan 28, 2015	19.86	19.87	19.77	19.84
442	NYSE	DSL	Tue, Jan 27, 2015	19.79	19.81	19.67	19.76
441	NYSE	DSL	Mon, Jan 26, 2015	19.93	19.94	19.77	19.78
440	NYSE	DSL	Fri, Jan 23, 2015	19.83	19.93	19.82	19.93
439	NYSE	DSL	Thu, Jan 22, 2015	19.80	19.88	19.68	19.86
438	NYSE	DSL	Wed, Jan 21, 2015	19.54	19.75	19.52	19.72
437	NYSE	DSL	Tue, Jan 20, 2015	19.51	19.60	19.45	19.59
436	NYSE	DSL	Fri, Jan 16, 2015	19.50	19.60	19.45	19.51
435	NYSE	DSL	Thu, Jan 15, 2015	19.63	19.63	19.41	19.50
434	NYSE	DSL	Wed, Jan 14, 2015	19.61	19.65	19.32	19.63
433	NYSE	DSL	Tue, Jan 13, 2015	19.94	19.94	19.79	19.87
432	NYSE	DSL	Mon, Jan 12, 2015	19.79	19.89	19.65	19.85
431	NYSE	DSL	Fri, Jan 9, 2015	19.91	19.91	19.60	19.79
430	NYSE	DSL	Thu, Jan 8, 2015	19.95	19.95	19.77	19.86
429	NYSE	DSL	Wed, Jan 7, 2015	19.93	19.96	19.74	19.92
428	NYSE	DSL	Tue, Jan 6, 2015	19.73	19.79	19.51	19.76
427	NYSE	DSL	Mon, Jan 5, 2015	19.90	19.90	19.43	19.56
426	NYSE	DSL	Fri, Jan 2, 2015	19.84	19.95	19.77	19.94
425	NYSE	DSL	Wed, Dec 31, 2014	19.60	19.94	19.50	19.90
424	NYSE	DSL	Tue, Dec 30, 2014	19.48	19.64	19.41	19.60
423	NYSE	DSL	Mon, Dec 29, 2014	19.70	19.75	19.36	19.57
422	NYSE	DSL	Fri, Dec 26, 2014	19.42	19.65	19.39	19.62
421	NYSE	DSL	Wed, Dec 24, 2014	19.29	19.48	19.29	19.41
420	NYSE	DSL	Tue, Dec 23, 2014	19.36	19.40	19.25	19.32
419	NYSE	DSL	Mon, Dec 22, 2014	19.35	19.42	19.26	19.37
418	NYSE	DSL	Fri, Dec 19, 2014	19.35	19.42	19.19	19.36
417	NYSE	DSL	Thu, Dec 18, 2014	19.24	19.52	19.09	19.28
416	NYSE	DSL	Wed, Dec 17, 2014	18.73	19.29	18.62	19.06
415	NYSE	DSL	Tue, Dec 16, 2014	19.19	19.35	18.70	18.85
414	NYSE	DSL	Mon, Dec 15, 2014	19.40	19.46	19.20	19.23
413	NYSE	DSL	Fri, Dec 12, 2014	19.75	19.76	19.28	19.33
412	NYSE	DSL	Thu, Dec 11, 2014	19.81	19.95	19.77	19.77
411	NYSE	DSL	Wed, Dec 10, 2014	20.05	20.13	19.80	19.90
410	NYSE	DSL	Tue, Dec 9, 2014	20.08	20.13	19.91	20.13
409	NYSE	DSL	Mon, Dec 8, 2014	20.54	20.55	20.03	20.11
408	NYSE	DSL	Fri, Dec 5, 2014	21.02	21.04	20.56	20.58
407	NYSE	DSL	Thu, Dec 4, 2014	21.09	21.10	21.00	21.01
406	NYSE	DSL	Wed, Dec 3, 2014	21.15	21.19	21.04	21.05
405	NYSE	DSL	Tue, Dec 2, 2014	21.12	21.20	21.02	21.19
404	NYSE	DSL	Mon, Dec 1, 2014	21.15	21.28	21.02	21.14
403	NYSE	DSL	Fri, Nov 28, 2014	21.20	21.32	21.18	21.23
402	NYSE	DSL	Wed, Nov 26, 2014	21.33	21.35	21.23	21.31
401	NYSE	DSL	Tue, Nov 25, 2014	21.15	21.34	21.15	21.33
400	NYSE	DSL	Mon, Nov 24, 2014	21.03	21.24	21.03	21.14
399	NYSE	DSL	Fri, Nov 21, 2014	21.10	21.13	20.97	21.00
398	NYSE	DSL	Thu, Nov 20, 2014	21.03	21.10	21.00	21.05
397	NYSE	DSL	Wed, Nov 19, 2014	21.24	21.24	21.01	21.08
396	NYSE	DSL	Tue, Nov 18, 2014	21.19	21.30	21.11	21.12
395	NYSE	DSL	Mon, Nov 17, 2014	21.23	21.28	21.07	21.16
394	NYSE	DSL	Fri, Nov 14, 2014	21.29	21.33	21.21	21.24
393	NYSE	DSL	Thu, Nov 13, 2014	21.39	21.45	21.36	21.36
392	NYSE	DSL	Wed, Nov 12, 2014	21.42	21.50	21.35	21.45
391	NYSE	DSL	Tue, Nov 11, 2014	21.50	21.65	21.50	21.60
390	NYSE	DSL	Mon, Nov 10, 2014	21.50	21.55	21.42	21.49
389	NYSE	DSL	Fri, Nov 7, 2014	21.42	21.50	21.33	21.50
388	NYSE	DSL	Thu, Nov 6, 2014	21.44	21.55	21.36	21.41
387	NYSE	DSL	Wed, Nov 5, 2014	21.47	21.47	21.38	21.43
386	NYSE	DSL	Tue, Nov 4, 2014	21.49	21.50	21.29	21.43
385	NYSE	DSL	Mon, Nov 3, 2014	21.32	21.51	21.31	21.47
384	NYSE	DSL	Fri, Oct 31, 2014	21.41	21.42	21.25	21.30
383	NYSE	DSL	Thu, Oct 30, 2014	21.22	21.32	21.22	21.24
382	NYSE	DSL	Wed, Oct 29, 2014	21.34	21.42	21.20	21.22
381	NYSE	DSL	Tue, Oct 28, 2014	21.33	21.39	21.28	21.35
380	NYSE	DSL	Mon, Oct 27, 2014	21.25	21.32	21.20	21.25
379	NYSE	DSL	Fri, Oct 24, 2014	21.47	21.47	21.24	21.25
378	NYSE	DSL	Thu, Oct 23, 2014	21.53	21.55	21.38	21.41
377	NYSE	DSL	Wed, Oct 22, 2014	21.51	21.55	21.40	21.45
376	NYSE	DSL	Tue, Oct 21, 2014	21.35	21.52	21.31	21.48
375	NYSE	DSL	Mon, Oct 20, 2014	21.28	21.39	21.22	21.30
374	NYSE	DSL	Fri, Oct 17, 2014	21.25	21.42	21.16	21.22
373	NYSE	DSL	Thu, Oct 16, 2014	21.14	21.30	21.03	21.22
372	NYSE	DSL	Wed, Oct 15, 2014	21.30	21.30	21.00	21.15
371	NYSE	DSL	Tue, Oct 14, 2014	21.40	21.47	21.24	21.47
370	NYSE	DSL	Mon, Oct 13, 2014	21.26	21.42	21.24	21.35
369	NYSE	DSL	Fri, Oct 10, 2014	21.58	21.58	21.21	21.26
368	NYSE	DSL	Thu, Oct 9, 2014	21.70	21.70	21.46	21.56
367	NYSE	DSL	Wed, Oct 8, 2014	21.72	21.72	21.55	21.72
366	NYSE	DSL	Tue, Oct 7, 2014	21.70	21.74	21.62	21.71
365	NYSE	DSL	Mon, Oct 6, 2014	21.67	21.73	21.62	21.71
364	NYSE	DSL	Fri, Oct 3, 2014	21.54	21.65	21.45	21.56
363	NYSE	DSL	Thu, Oct 2, 2014	21.70	21.70	21.50	21.50
362	NYSE	DSL	Wed, Oct 1, 2014	21.57	21.75	21.55	21.75
361	NYSE	DSL	Tue, Sep 30, 2014	21.40	21.68	21.23	21.65
360	NYSE	DSL	Mon, Sep 29, 2014	21.15	21.40	21.10	21.30
359	NYSE	DSL	Fri, Sep 26, 2014	21.19	21.24	21.11	21.19
358	NYSE	DSL	Thu, Sep 25, 2014	21.50	21.50	21.13	21.26
357	NYSE	DSL	Wed, Sep 24, 2014	21.51	21.57	21.42	21.47
356	NYSE	DSL	Tue, Sep 23, 2014	21.31	21.55	21.27	21.49
355	NYSE	DSL	Mon, Sep 22, 2014	21.68	21.70	21.34	21.36
354	NYSE	DSL	Fri, Sep 19, 2014	21.65	21.76	21.57	21.63
353	NYSE	DSL	Thu, Sep 18, 2014	21.57	21.59	21.49	21.59
352	NYSE	DSL	Wed, Sep 17, 2014	21.55	21.61	21.49	21.57
351	NYSE	DSL	Tue, Sep 16, 2014	21.61	21.72	21.55	21.68
350	NYSE	DSL	Mon, Sep 15, 2014	21.61	21.66	21.52	21.61
349	NYSE	DSL	Fri, Sep 12, 2014	21.65	21.72	21.50	21.65
348	NYSE	DSL	Thu, Sep 11, 2014	21.56	21.75	21.50	21.71
347	NYSE	DSL	Wed, Sep 10, 2014	21.53	21.67	21.48	21.65
346	NYSE	DSL	Tue, Sep 9, 2014	21.73	21.73	21.45	21.51
345	NYSE	DSL	Mon, Sep 8, 2014	21.70	21.77	21.61	21.68
344	NYSE	DSL	Fri, Sep 5, 2014	21.63	21.72	21.60	21.72
343	NYSE	DSL	Thu, Sep 4, 2014	21.70	21.79	21.54	21.70
342	NYSE	DSL	Wed, Sep 3, 2014	21.68	21.79	21.61	21.79
341	NYSE	DSL	Tue, Sep 2, 2014	21.74	21.74	21.60	21.62
340	NYSE	DSL	Fri, Aug 29, 2014	21.80	21.83	21.61	21.74
339	NYSE	DSL	Thu, Aug 28, 2014	21.67	21.78	21.67	21.73
338	NYSE	DSL	Wed, Aug 27, 2014	21.64	21.73	21.57	21.72
337	NYSE	DSL	Tue, Aug 26, 2014	21.56	21.65	21.55	21.62
336	NYSE	DSL	Mon, Aug 25, 2014	21.52	21.62	21.41	21.61
335	NYSE	DSL	Fri, Aug 22, 2014	21.72	21.73	21.46	21.49
334	NYSE	DSL	Thu, Aug 21, 2014	21.55	21.72	21.55	21.72
333	NYSE	DSL	Wed, Aug 20, 2014	21.81	21.81	21.50	21.54
332	NYSE	DSL	Tue, Aug 19, 2014	21.75	21.84	21.73	21.79
331	NYSE	DSL	Mon, Aug 18, 2014	21.70	21.80	21.62	21.72
330	NYSE	DSL	Fri, Aug 15, 2014	21.60	21.68	21.40	21.63
329	NYSE	DSL	Thu, Aug 14, 2014	21.36	21.60	21.35	21.59
328	NYSE	DSL	Wed, Aug 13, 2014	21.21	21.35	21.21	21.34
327	NYSE	DSL	Tue, Aug 12, 2014	21.28	21.35	21.23	21.33
326	NYSE	DSL	Mon, Aug 11, 2014	21.32	21.34	21.14	21.21
325	NYSE	DSL	Fri, Aug 8, 2014	21.19	21.23	21.08	21.23
324	NYSE	DSL	Thu, Aug 7, 2014	21.21	21.30	21.07	21.12
323	NYSE	DSL	Wed, Aug 6, 2014	20.95	21.25	20.93	21.21
322	NYSE	DSL	Tue, Aug 5, 2014	21.20	21.27	20.89	20.95
321	NYSE	DSL	Mon, Aug 4, 2014	21.50	21.50	21.19	21.23
320	NYSE	DSL	Fri, Aug 1, 2014	21.37	21.48	21.28	21.37
319	NYSE	DSL	Thu, Jul 31, 2014	21.53	21.56	21.31	21.38
318	NYSE	DSL	Wed, Jul 30, 2014	21.84	21.89	21.60	21.64
317	NYSE	DSL	Tue, Jul 29, 2014	21.76	21.89	21.73	21.88
316	NYSE	DSL	Mon, Jul 28, 2014	21.82	21.89	21.71	21.76
315	NYSE	DSL	Fri, Jul 25, 2014	21.80	21.84	21.78	21.83
314	NYSE	DSL	Thu, Jul 24, 2014	21.93	21.96	21.77	21.81
313	NYSE	DSL	Wed, Jul 23, 2014	22.00	22.06	21.90	21.95
312	NYSE	DSL	Tue, Jul 22, 2014	22.01	22.07	21.96	22.00
311	NYSE	DSL	Mon, Jul 21, 2014	21.96	22.12	21.94	22.02
310	NYSE	DSL	Fri, Jul 18, 2014	22.01	22.09	21.94	21.96
309	NYSE	DSL	Thu, Jul 17, 2014	22.09	22.13	22.04	22.05
308	NYSE	DSL	Wed, Jul 16, 2014	22.06	22.11	22.01	22.04
307	NYSE	DSL	Tue, Jul 15, 2014	22.25	22.33	22.18	22.20
306	NYSE	DSL	Mon, Jul 14, 2014	22.22	22.31	22.21	22.24
305	NYSE	DSL	Fri, Jul 11, 2014	22.15	22.18	22.13	22.18
304	NYSE	DSL	Thu, Jul 10, 2014	22.19	22.20	22.12	22.19
303	NYSE	DSL	Wed, Jul 9, 2014	22.16	22.27	22.16	22.20
302	NYSE	DSL	Tue, Jul 8, 2014	22.17	22.18	22.12	22.18
301	NYSE	DSL	Mon, Jul 7, 2014	22.25	22.27	22.11	22.12
300	NYSE	DSL	Thu, Jul 3, 2014	22.24	22.25	22.07	22.09
299	NYSE	DSL	Wed, Jul 2, 2014	22.52	22.55	22.20	22.24
298	NYSE	DSL	Tue, Jul 1, 2014	22.41	22.60	22.40	22.58
297	NYSE	DSL	Mon, Jun 30, 2014	22.40	22.47	22.34	22.46
296	NYSE	DSL	Fri, Jun 27, 2014	22.36	22.38	22.31	22.37
295	NYSE	DSL	Thu, Jun 26, 2014	22.20	22.36	22.17	22.36
294	NYSE	DSL	Wed, Jun 25, 2014	22.07	22.19	22.07	22.16
293	NYSE	DSL	Tue, Jun 24, 2014	22.14	22.18	22.01	22.02
292	NYSE	DSL	Mon, Jun 23, 2014	22.28	22.29	22.14	22.14
291	NYSE	DSL	Fri, Jun 20, 2014	22.29	22.39	22.26	22.32
290	NYSE	DSL	Thu, Jun 19, 2014	22.40	22.46	22.26	22.34
289	NYSE	DSL	Wed, Jun 18, 2014	22.45	22.53	22.25	22.42
288	NYSE	DSL	Tue, Jun 17, 2014	22.61	22.68	22.51	22.65
287	NYSE	DSL	Mon, Jun 16, 2014	22.58	22.73	22.45	22.61
286	NYSE	DSL	Fri, Jun 13, 2014	22.55	22.60	22.45	22.55
285	NYSE	DSL	Thu, Jun 12, 2014	22.50	22.68	22.39	22.65
284	NYSE	DSL	Wed, Jun 11, 2014	22.25	22.52	22.24	22.52
283	NYSE	DSL	Tue, Jun 10, 2014	22.22	22.31	22.22	22.27
282	NYSE	DSL	Mon, Jun 9, 2014	22.25	22.29	22.16	22.27
281	NYSE	DSL	Fri, Jun 6, 2014	22.18	22.39	22.18	22.22
280	NYSE	DSL	Thu, Jun 5, 2014	21.98	22.23	21.98	22.18
279	NYSE	DSL	Wed, Jun 4, 2014	22.16	22.20	21.98	22.02
278	NYSE	DSL	Tue, Jun 3, 2014	22.43	22.43	22.15	22.16
277	NYSE	DSL	Mon, Jun 2, 2014	22.40	22.48	22.33	22.44
276	NYSE	DSL	Fri, May 30, 2014	22.50	22.50	22.27	22.43
275	NYSE	DSL	Thu, May 29, 2014	22.34	22.45	22.34	22.41
274	NYSE	DSL	Wed, May 28, 2014	22.15	22.42	22.15	22.42
273	NYSE	DSL	Tue, May 27, 2014	22.25	22.26	22.09	22.15
272	NYSE	DSL	Fri, May 23, 2014	22.25	22.30	22.14	22.17
271	NYSE	DSL	Thu, May 22, 2014	22.12	22.34	22.10	22.27
270	NYSE	DSL	Wed, May 21, 2014	22.06	22.16	22.06	22.11
269	NYSE	DSL	Tue, May 20, 2014	22.07	22.12	22.03	22.10
268	NYSE	DSL	Mon, May 19, 2014	22.25	22.35	22.09	22.11
267	NYSE	DSL	Fri, May 16, 2014	22.22	22.33	22.13	22.32
266	NYSE	DSL	Thu, May 15, 2014	22.26	22.27	22.11	22.17
265	NYSE	DSL	Wed, May 14, 2014	22.16	22.28	22.15	22.23
264	NYSE	DSL	Tue, May 13, 2014	22.12	22.32	22.12	22.25
263	NYSE	DSL	Mon, May 12, 2014	22.35	22.38	22.07	22.12
262	NYSE	DSL	Fri, May 9, 2014	22.24	22.39	22.15	22.23
261	NYSE	DSL	Thu, May 8, 2014	22.03	22.24	22.01	22.24
260	NYSE	DSL	Wed, May 7, 2014	21.86	21.98	21.83	21.97
259	NYSE	DSL	Tue, May 6, 2014	21.86	21.92	21.82	21.90
258	NYSE	DSL	Mon, May 5, 2014	22.03	22.05	21.85	21.90
257	NYSE	DSL	Fri, May 2, 2014	22.04	22.07	21.97	21.98
256	NYSE	DSL	Thu, May 1, 2014	21.93	22.17	21.93	22.04
255	NYSE	DSL	Wed, Apr 30, 2014	21.91	21.97	21.89	21.95
254	NYSE	DSL	Tue, Apr 29, 2014	21.91	21.98	21.85	21.88
253	NYSE	DSL	Mon, Apr 28, 2014	21.92	21.96	21.80	21.91
252	NYSE	DSL	Fri, Apr 25, 2014	21.79	21.93	21.78	21.86
251	NYSE	DSL	Thu, Apr 24, 2014	21.75	21.82	21.71	21.79
250	NYSE	DSL	Wed, Apr 23, 2014	21.84	21.84	21.64	21.75
249	NYSE	DSL	Tue, Apr 22, 2014	21.86	21.87	21.75	21.79
248	NYSE	DSL	Mon, Apr 21, 2014	21.70	21.86	21.67	21.83
247	NYSE	DSL	Thu, Apr 17, 2014	21.76	21.76	21.64	21.66
246	NYSE	DSL	Wed, Apr 16, 2014	21.81	21.81	21.62	21.75
245	NYSE	DSL	Tue, Apr 15, 2014	21.71	21.80	21.67	21.76
244	NYSE	DSL	Mon, Apr 14, 2014	21.78	21.92	21.78	21.89
243	NYSE	DSL	Fri, Apr 11, 2014	21.74	21.96	21.73	21.77
242	NYSE	DSL	Thu, Apr 10, 2014	21.90	21.94	21.72	21.75
241	NYSE	DSL	Wed, Apr 9, 2014	21.78	21.85	21.63	21.82
240	NYSE	DSL	Tue, Apr 8, 2014	21.70	21.75	21.62	21.73
239	NYSE	DSL	Mon, Apr 7, 2014	21.61	21.75	21.54	21.70
238	NYSE	DSL	Fri, Apr 4, 2014	21.40	21.57	21.31	21.50
237	NYSE	DSL	Thu, Apr 3, 2014	21.27	21.45	21.27	21.36
236	NYSE	DSL	Wed, Apr 2, 2014	21.45	21.45	21.35	21.38
235	NYSE	DSL	Tue, Apr 1, 2014	21.28	21.48	21.23	21.46
234	NYSE	DSL	Mon, Mar 31, 2014	21.44	21.47	21.22	21.22
233	NYSE	DSL	Fri, Mar 28, 2014	21.26	21.42	21.23	21.37
232	NYSE	DSL	Thu, Mar 27, 2014	21.16	21.26	21.12	21.25
231	NYSE	DSL	Wed, Mar 26, 2014	21.03	21.22	21.03	21.16
230	NYSE	DSL	Tue, Mar 25, 2014	20.95	21.08	20.95	21.03
229	NYSE	DSL	Mon, Mar 24, 2014	21.07	21.17	20.94	20.97
228	NYSE	DSL	Fri, Mar 21, 2014	21.02	21.23	21.02	21.08
227	NYSE	DSL	Thu, Mar 20, 2014	21.19	21.20	20.92	20.99
226	NYSE	DSL	Wed, Mar 19, 2014	21.40	21.46	21.16	21.26
225	NYSE	DSL	Tue, Mar 18, 2014	21.47	21.48	21.38	21.40
224	NYSE	DSL	Mon, Mar 17, 2014	21.37	21.60	21.37	21.46
223	NYSE	DSL	Fri, Mar 14, 2014	21.48	21.48	21.39	21.40
222	NYSE	DSL	Thu, Mar 13, 2014	21.58	21.58	21.47	21.48
221	NYSE	DSL	Wed, Mar 12, 2014	21.40	21.61	21.40	21.59
220	NYSE	DSL	Tue, Mar 11, 2014	21.59	21.64	21.55	21.61
219	NYSE	DSL	Mon, Mar 10, 2014	21.68	21.68	21.55	21.63
218	NYSE	DSL	Fri, Mar 7, 2014	21.76	21.77	21.53	21.59
217	NYSE	DSL	Thu, Mar 6, 2014	21.73	21.83	21.70	21.73
216	NYSE	DSL	Wed, Mar 5, 2014	21.70	21.79	21.65	21.76
215	NYSE	DSL	Tue, Mar 4, 2014	21.57	21.80	21.56	21.71
214	NYSE	DSL	Mon, Mar 3, 2014	21.55	21.65	21.50	21.52
213	NYSE	DSL	Fri, Feb 28, 2014	21.58	21.63	21.49	21.55
212	NYSE	DSL	Thu, Feb 27, 2014	21.23	21.55	21.21	21.49
211	NYSE	DSL	Wed, Feb 26, 2014	21.13	21.31	21.13	21.16
210	NYSE	DSL	Tue, Feb 25, 2014	21.19	21.26	21.09	21.18
209	NYSE	DSL	Mon, Feb 24, 2014	21.24	21.30	21.15	21.15
208	NYSE	DSL	Fri, Feb 21, 2014	21.18	21.25	21.16	21.18
207	NYSE	DSL	Thu, Feb 20, 2014	21.17	21.25	21.15	21.17
206	NYSE	DSL	Wed, Feb 19, 2014	21.25	21.30	21.08	21.20
205	NYSE	DSL	Tue, Feb 18, 2014	21.01	21.24	21.01	21.24
204	NYSE	DSL	Fri, Feb 14, 2014	20.96	21.05	20.96	21.00
203	NYSE	DSL	Thu, Feb 13, 2014	20.84	21.04	20.84	20.98
202	NYSE	DSL	Wed, Feb 12, 2014	20.87	20.92	20.82	20.88
201	NYSE	DSL	Tue, Feb 11, 2014	21.06	21.13	20.97	21.00
200	NYSE	DSL	Mon, Feb 10, 2014	21.00	21.04	20.95	21.02
199	NYSE	DSL	Fri, Feb 7, 2014	21.00	21.04	20.94	20.95
198	NYSE	DSL	Thu, Feb 6, 2014	20.94	20.96	20.90	20.92
197	NYSE	DSL	Wed, Feb 5, 2014	20.96	20.96	20.90	20.92
196	NYSE	DSL	Tue, Feb 4, 2014	20.88	20.96	20.87	20.92
195	NYSE	DSL	Mon, Feb 3, 2014	20.82	20.94	20.81	20.86
194	NYSE	DSL	Fri, Jan 31, 2014	20.92	20.96	20.80	20.82
193	NYSE	DSL	Thu, Jan 30, 2014	20.84	20.99	20.82	20.95
192	NYSE	DSL	Wed, Jan 29, 2014	20.73	20.87	20.73	20.81
191	NYSE	DSL	Tue, Jan 28, 2014	20.84	20.86	20.78	20.86
190	NYSE	DSL	Mon, Jan 27, 2014	21.00	21.05	20.73	20.81
189	NYSE	DSL	Fri, Jan 24, 2014	21.03	21.13	21.00	21.00
188	NYSE	DSL	Thu, Jan 23, 2014	21.05	21.14	20.99	21.05
187	NYSE	DSL	Wed, Jan 22, 2014	21.04	21.09	20.95	21.04
186	NYSE	DSL	Tue, Jan 21, 2014	21.03	21.18	20.99	21.04
185	NYSE	DSL	Fri, Jan 17, 2014	20.91	21.05	20.90	21.04
184	NYSE	DSL	Thu, Jan 16, 2014	20.90	20.98	20.88	20.93
183	NYSE	DSL	Wed, Jan 15, 2014	20.86	21.00	20.85	20.90
182	NYSE	DSL	Tue, Jan 14, 2014	21.03	21.09	20.94	20.98
181	NYSE	DSL	Mon, Jan 13, 2014	21.02	21.13	21.00	21.02
180	NYSE	DSL	Fri, Jan 10, 2014	20.91	21.13	20.89	21.05
179	NYSE	DSL	Thu, Jan 9, 2014	20.86	20.94	20.77	20.91
178	NYSE	DSL	Wed, Jan 8, 2014	20.95	21.04	20.82	20.92
177	NYSE	DSL	Tue, Jan 7, 2014	21.13	21.13	20.95	20.95
176	NYSE	DSL	Mon, Jan 6, 2014	21.17	21.20	21.03	21.08
175	NYSE	DSL	Fri, Jan 3, 2014	21.23	21.24	21.08	21.18
174	NYSE	DSL	Thu, Jan 2, 2014	21.09	21.21	20.96	21.20
173	NYSE	DSL	Tue, Dec 31, 2013	20.80	21.09	20.75	21.09
172	NYSE	DSL	Mon, Dec 30, 2013	21.10	21.10	20.85	20.89
171	NYSE	DSL	Fri, Dec 27, 2013	20.75	21.12	20.75	21.02
170	NYSE	DSL	Thu, Dec 26, 2013	20.91	20.95	20.71	20.84
169	NYSE	DSL	Tue, Dec 24, 2013	20.79	20.91	20.56	20.85
168	NYSE	DSL	Mon, Dec 23, 2013	20.53	20.85	20.43	20.79
167	NYSE	DSL	Fri, Dec 20, 2013	20.32	20.42	20.22	20.34
166	NYSE	DSL	Thu, Dec 19, 2013	20.06	20.39	20.05	20.37
165	NYSE	DSL	Wed, Dec 18, 2013	19.97	20.10	19.95	20.00
164	NYSE	DSL	Tue, Dec 17, 2013	20.05	20.11	20.00	20.04
163	NYSE	DSL	Mon, Dec 16, 2013	20.12	20.32	20.04	20.05
162	NYSE	DSL	Fri, Dec 13, 2013	20.14	20.20	20.09	20.11
161	NYSE	DSL	Thu, Dec 12, 2013	20.09	20.26	20.06	20.19
160	NYSE	DSL	Wed, Dec 11, 2013	20.15	20.25	20.10	20.15
159	NYSE	DSL	Tue, Dec 10, 2013	20.10	20.24	20.08	20.12
158	NYSE	DSL	Mon, Dec 9, 2013	20.07	20.16	20.00	20.08
157	NYSE	DSL	Fri, Dec 6, 2013	20.04	20.19	19.97	20.06
156	NYSE	DSL	Thu, Dec 5, 2013	20.00	20.11	19.94	19.95
155	NYSE	DSL	Wed, Dec 4, 2013	20.12	20.20	19.90	20.13
154	NYSE	DSL	Tue, Dec 3, 2013	20.39	20.39	20.14	20.16
153	NYSE	DSL	Mon, Dec 2, 2013	20.42	20.43	20.27	20.39
152	NYSE	DSL	Fri, Nov 29, 2013	20.37	20.42	20.27	20.35
151	NYSE	DSL	Wed, Nov 27, 2013	20.19	20.35	20.15	20.26
150	NYSE	DSL	Tue, Nov 26, 2013	20.08	20.20	20.01	20.17
149	NYSE	DSL	Mon, Nov 25, 2013	20.14	20.24	19.91	19.95
148	NYSE	DSL	Fri, Nov 22, 2013	20.15	20.17	20.04	20.10
147	NYSE	DSL	Thu, Nov 21, 2013	20.03	20.29	20.03	20.14
146	NYSE	DSL	Wed, Nov 20, 2013	20.11	20.19	20.05	20.08
145	NYSE	DSL	Tue, Nov 19, 2013	20.19	20.25	20.10	20.11
144	NYSE	DSL	Mon, Nov 18, 2013	20.32	20.39	20.17	20.22
143	NYSE	DSL	Fri, Nov 15, 2013	20.33	20.43	20.24	20.24
142	NYSE	DSL	Thu, Nov 14, 2013	20.35	20.39	20.22	20.33
141	NYSE	DSL	Wed, Nov 13, 2013	20.65	20.65	20.28	20.35
140	NYSE	DSL	Tue, Nov 12, 2013	20.68	20.82	20.66	20.72
139	NYSE	DSL	Mon, Nov 11, 2013	20.68	20.89	20.65	20.71
138	NYSE	DSL	Fri, Nov 8, 2013	21.01	21.01	20.59	20.79
137	NYSE	DSL	Thu, Nov 7, 2013	21.05	21.10	21.01	21.04
136	NYSE	DSL	Wed, Nov 6, 2013	21.08	21.18	21.02	21.06
135	NYSE	DSL	Tue, Nov 5, 2013	21.15	21.25	20.85	21.04
134	NYSE	DSL	Mon, Nov 4, 2013	20.99	21.19	20.94	21.11
133	NYSE	DSL	Fri, Nov 1, 2013	21.21	21.35	20.97	20.99
132	NYSE	DSL	Thu, Oct 31, 2013	21.19	21.38	21.13	21.25
131	NYSE	DSL	Wed, Oct 30, 2013	21.26	21.32	21.00	21.10
130	NYSE	DSL	Tue, Oct 29, 2013	21.40	21.55	21.24	21.31
129	NYSE	DSL	Mon, Oct 28, 2013	21.54	21.64	21.40	21.45
128	NYSE	DSL	Fri, Oct 25, 2013	21.56	21.78	21.54	21.61
127	NYSE	DSL	Thu, Oct 24, 2013	21.48	21.55	21.32	21.51
126	NYSE	DSL	Wed, Oct 23, 2013	21.50	21.55	21.25	21.41
125	NYSE	DSL	Tue, Oct 22, 2013	21.08	21.56	20.91	21.53
124	NYSE	DSL	Mon, Oct 21, 2013	21.06	21.25	20.85	21.07
123	NYSE	DSL	Fri, Oct 18, 2013	20.96	21.39	20.82	21.09
122	NYSE	DSL	Thu, Oct 17, 2013	20.46	21.18	20.41	20.96
121	NYSE	DSL	Wed, Oct 16, 2013	20.33	20.67	20.29	20.44
120	NYSE	DSL	Tue, Oct 15, 2013	20.58	20.74	20.32	20.50
119	NYSE	DSL	Mon, Oct 14, 2013	20.57	20.78	20.52	20.71
118	NYSE	DSL	Fri, Oct 11, 2013	20.63	20.77	20.55	20.59
117	NYSE	DSL	Thu, Oct 10, 2013	20.82	20.95	20.53	20.58
116	NYSE	DSL	Wed, Oct 9, 2013	20.80	20.88	20.72	20.80
115	NYSE	DSL	Tue, Oct 8, 2013	20.89	21.04	20.60	20.69
114	NYSE	DSL	Mon, Oct 7, 2013	20.90	21.07	20.85	20.96
113	NYSE	DSL	Fri, Oct 4, 2013	21.21	21.28	20.82	20.97
112	NYSE	DSL	Thu, Oct 3, 2013	21.25	21.28	21.05	21.22
111	NYSE	DSL	Wed, Oct 2, 2013	21.52	21.52	21.03	21.28
110	NYSE	DSL	Tue, Oct 1, 2013	21.35	21.53	21.23	21.52
109	NYSE	DSL	Mon, Sep 30, 2013	21.35	21.95	20.91	21.95
108	NYSE	DSL	Fri, Sep 27, 2013	21.08	21.32	21.02	21.31
107	NYSE	DSL	Thu, Sep 26, 2013	21.00	21.17	20.95	21.08
106	NYSE	DSL	Wed, Sep 25, 2013	20.99	21.09	20.90	20.95
105	NYSE	DSL	Tue, Sep 24, 2013	20.81	21.09	20.79	21.00
104	NYSE	DSL	Mon, Sep 23, 2013	21.00	21.12	20.71	21.04
103	NYSE	DSL	Fri, Sep 20, 2013	20.86	21.14	20.80	21.00
102	NYSE	DSL	Thu, Sep 19, 2013	20.79	21.17	20.43	21.10
101	NYSE	DSL	Wed, Sep 18, 2013	20.26	20.90	20.07	20.89
100	NYSE	DSL	Tue, Sep 17, 2013	20.35	20.46	20.20	20.38
99	NYSE	DSL	Mon, Sep 16, 2013	20.14	20.40	20.14	20.33
98	NYSE	DSL	Fri, Sep 13, 2013	20.20	20.22	19.98	20.03
97	NYSE	DSL	Thu, Sep 12, 2013	20.15	20.27	19.86	20.09
96	NYSE	DSL	Wed, Sep 11, 2013	20.25	20.31	20.12	20.12
95	NYSE	DSL	Tue, Sep 10, 2013	20.38	20.48	20.08	20.19
94	NYSE	DSL	Mon, Sep 9, 2013	20.75	20.78	20.37	20.45
93	NYSE	DSL	Fri, Sep 6, 2013	20.50	20.70	20.31	20.45
92	NYSE	DSL	Thu, Sep 5, 2013	20.70	20.79	20.29	20.37
91	NYSE	DSL	Wed, Sep 4, 2013	21.03	21.23	20.70	20.78
90	NYSE	DSL	Tue, Sep 3, 2013	21.00	21.19	20.76	21.15
89	NYSE	DSL	Fri, Aug 30, 2013	21.15	21.21	20.91	21.14
88	NYSE	DSL	Thu, Aug 29, 2013	21.00	21.09	20.72	20.75
87	NYSE	DSL	Wed, Aug 28, 2013	21.05	21.22	21.00	21.02
86	NYSE	DSL	Tue, Aug 27, 2013	21.00	21.33	20.91	21.14
85	NYSE	DSL	Mon, Aug 26, 2013	21.00	21.15	20.86	21.03
84	NYSE	DSL	Fri, Aug 23, 2013	20.56	21.07	20.45	21.03
83	NYSE	DSL	Thu, Aug 22, 2013	20.36	20.76	20.35	20.55
82	NYSE	DSL	Wed, Aug 21, 2013	20.80	20.94	20.31	20.65
81	NYSE	DSL	Tue, Aug 20, 2013	20.61	21.02	20.60	20.92
80	NYSE	DSL	Mon, Aug 19, 2013	20.98	21.07	20.51	20.60
79	NYSE	DSL	Fri, Aug 16, 2013	21.08	21.34	20.82	21.05
78	NYSE	DSL	Thu, Aug 15, 2013	21.06	21.42	20.96	21.09
77	NYSE	DSL	Wed, Aug 14, 2013	21.69	21.83	21.25	21.38
76	NYSE	DSL	Tue, Aug 13, 2013	21.80	21.95	21.56	21.75
75	NYSE	DSL	Mon, Aug 12, 2013	21.85	21.94	21.72	21.87
74	NYSE	DSL	Fri, Aug 9, 2013	21.89	22.00	21.60	21.85
73	NYSE	DSL	Thu, Aug 8, 2013	21.40	21.97	21.31	21.83
72	NYSE	DSL	Wed, Aug 7, 2013	20.80	21.44	20.70	21.40
71	NYSE	DSL	Tue, Aug 6, 2013	21.30	21.30	20.60	20.75
70	NYSE	DSL	Mon, Aug 5, 2013	21.35	21.49	21.17	21.21
69	NYSE	DSL	Fri, Aug 2, 2013	21.41	21.50	21.30	21.35
68	NYSE	DSL	Thu, Aug 1, 2013	21.56	21.75	21.30	21.48
67	NYSE	DSL	Wed, Jul 31, 2013	21.59	21.90	21.31	21.79
66	NYSE	DSL	Tue, Jul 30, 2013	22.09	22.09	21.27	21.41
65	NYSE	DSL	Mon, Jul 29, 2013	22.11	22.21	21.92	22.01
64	NYSE	DSL	Fri, Jul 26, 2013	22.10	22.24	22.00	22.21
63	NYSE	DSL	Thu, Jul 25, 2013	22.17	22.35	22.15	22.17
62	NYSE	DSL	Wed, Jul 24, 2013	22.57	22.59	22.00	22.25
61	NYSE	DSL	Tue, Jul 23, 2013	22.69	22.75	22.40	22.70
60	NYSE	DSL	Mon, Jul 22, 2013	22.64	22.84	22.57	22.58
59	NYSE	DSL	Fri, Jul 19, 2013	22.44	22.63	22.30	22.57
58	NYSE	DSL	Thu, Jul 18, 2013	22.70	22.82	22.45	22.45
57	NYSE	DSL	Wed, Jul 17, 2013	22.24	22.78	22.24	22.65
56	NYSE	DSL	Tue, Jul 16, 2013	22.23	22.53	22.23	22.36
55	NYSE	DSL	Mon, Jul 15, 2013	22.46	22.63	22.10	22.31
54	NYSE	DSL	Fri, Jul 12, 2013	22.71	22.80	22.42	22.59
53	NYSE	DSL	Thu, Jul 11, 2013	22.75	22.84	22.30	22.80
52	NYSE	DSL	Wed, Jul 10, 2013	22.30	22.49	21.98	22.38
51	NYSE	DSL	Tue, Jul 9, 2013	22.39	22.46	22.07	22.28
50	NYSE	DSL	Mon, Jul 8, 2013	21.87	22.40	21.87	22.32
49	NYSE	DSL	Fri, Jul 5, 2013	22.58	22.65	21.79	21.96
48	NYSE	DSL	Wed, Jul 3, 2013	22.89	23.02	22.67	22.67
47	NYSE	DSL	Tue, Jul 2, 2013	22.67	23.24	22.67	22.96
46	NYSE	DSL	Mon, Jul 1, 2013	23.22	23.39	22.67	22.76
45	NYSE	DSL	Fri, Jun 28, 2013	22.82	23.43	22.82	23.21
44	NYSE	DSL	Thu, Jun 27, 2013	22.81	22.99	22.46	22.89
43	NYSE	DSL	Wed, Jun 26, 2013	22.30	22.91	22.30	22.84
42	NYSE	DSL	Tue, Jun 25, 2013	22.05	22.63	21.68	22.46
41	NYSE	DSL	Mon, Jun 24, 2013	22.15	22.30	21.06	22.03
40	NYSE	DSL	Fri, Jun 21, 2013	22.27	22.49	22.00	22.38
39	NYSE	DSL	Thu, Jun 20, 2013	23.00	23.05	22.00	22.40
38	NYSE	DSL	Wed, Jun 19, 2013	23.25	23.48	23.00	23.05
37	NYSE	DSL	Tue, Jun 18, 2013	23.17	23.55	23.15	23.40
36	NYSE	DSL	Mon, Jun 17, 2013	23.50	23.80	23.26	23.32
35	NYSE	DSL	Fri, Jun 14, 2013	23.49	23.55	23.10	23.44
34	NYSE	DSL	Thu, Jun 13, 2013	23.00	23.50	23.00	23.44
33	NYSE	DSL	Wed, Jun 12, 2013	23.10	23.57	23.01	23.05
32	NYSE	DSL	Tue, Jun 11, 2013	23.00	23.40	22.80	23.09
31	NYSE	DSL	Mon, Jun 10, 2013	24.40	24.46	23.57	23.65
30	NYSE	DSL	Fri, Jun 7, 2013	24.47	24.50	24.20	24.50
29	NYSE	DSL	Thu, Jun 6, 2013	24.48	24.50	23.95	24.50
28	NYSE	DSL	Wed, Jun 5, 2013	24.65	24.77	23.87	24.55
27	NYSE	DSL	Tue, Jun 4, 2013	24.95	24.95	24.80	24.90
26	NYSE	DSL	Mon, Jun 3, 2013	24.98	25.01	24.88	25.00
25	NYSE	DSL	Fri, May 31, 2013	24.93	25.01	24.70	25.00
24	NYSE	DSL	Thu, May 30, 2013	24.98	24.99	24.91	24.98
23	NYSE	DSL	Wed, May 29, 2013	25.00	25.03	24.90	24.99
22	NYSE	DSL	Tue, May 28, 2013	25.05	25.05	24.95	25.02
21	NYSE	DSL	Fri, May 24, 2013	25.00	25.05	25.00	25.05
20	NYSE	DSL	Thu, May 23, 2013	25.18	25.19	25.00	25.05
19	NYSE	DSL	Wed, May 22, 2013	25.35	25.35	25.19	25.20
18	NYSE	DSL	Tue, May 21, 2013	25.25	25.29	25.15	25.29
17	NYSE	DSL	Mon, May 20, 2013	25.27	25.27	25.20	25.25
16	NYSE	DSL	Fri, May 17, 2013	25.30	25.30	25.22	25.25
15	NYSE	DSL	Thu, May 16, 2013	25.26	25.30	25.23	25.30
14	NYSE	DSL	Wed, May 15, 2013	25.23	25.28	25.20	25.24
13	NYSE	DSL	Tue, May 14, 2013	25.38	25.38	25.18	25.21
12	NYSE	DSL	Mon, May 13, 2013	25.38	25.39	25.32	25.34
11	NYSE	DSL	Fri, May 10, 2013	25.46	25.46	25.30	25.39
10	NYSE	DSL	Thu, May 9, 2013	25.39	25.44	25.25	25.42
9	NYSE	DSL	Wed, May 8, 2013	25.18	25.29	25.17	25.23
8	NYSE	DSL	Tue, May 7, 2013	25.11	25.20	25.11	25.20
7	NYSE	DSL	Mon, May 6, 2013	25.10	25.15	25.08	25.12
6	NYSE	DSL	Fri, May 3, 2013	25.08	25.12	25.03	25.08
5	NYSE	DSL	Thu, May 2, 2013	25.10	25.10	25.01	25.03
4	NYSE	DSL	Wed, May 1, 2013	25.05	25.10	24.97	25.00
3	NYSE	DSL	Tue, Apr 30, 2013	25.15	25.18	24.95	25.01
2	NYSE	DSL	Mon, Apr 29, 2013	25.01	25.19	25.01	25.10
1	NYSE	DSL	Fri, Apr 26, 2013	24.75	25.00	24.75	25.00
#	Exchange	Symbol	Date	Open	High	Low	Close

DoubleLine Income Solutions Fund NYSE:DSL 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