DaVita Inc NYSE:DVA Historical Prices

Below are the 5886 trading days of historical prices for DVA.

#	Exchange	Symbol	Date	Open	High	Low	Close
5886	NYSE	DVA	Fri, Mar 1, 2024	127.03	127.26	124.70	126.92
5885	NYSE	DVA	Thu, Feb 29, 2024	127.21	127.91	125.69	126.97
5884	NYSE	DVA	Wed, Feb 28, 2024	127.58	128.72	126.07	126.97
5883	NYSE	DVA	Tue, Feb 27, 2024	124.53	128.04	124.42	127.60
5882	NYSE	DVA	Mon, Feb 26, 2024	126.55	126.79	124.90	124.96
5881	NYSE	DVA	Fri, Feb 23, 2024	122.95	125.47	122.65	125.26
5880	NYSE	DVA	Thu, Feb 22, 2024	121.15	123.31	120.78	122.87
5879	NYSE	DVA	Wed, Feb 21, 2024	122.03	122.51	119.42	120.89
5878	NYSE	DVA	Tue, Feb 20, 2024	122.17	123.44	120.94	123.00
5877	NYSE	DVA	Fri, Feb 16, 2024	119.29	124.28	118.60	122.22
5876	NYSE	DVA	Thu, Feb 15, 2024	123.70	124.86	118.56	119.87
5875	NYSE	DVA	Wed, Feb 14, 2024	123.00	128.28	120.59	123.41
5874	NYSE	DVA	Tue, Feb 13, 2024	112.28	115.31	111.10	113.60
5873	NYSE	DVA	Mon, Feb 12, 2024	110.27	114.59	108.76	114.30
5872	NYSE	DVA	Fri, Feb 9, 2024	110.86	111.28	109.73	109.86
5871	NYSE	DVA	Thu, Feb 8, 2024	111.17	111.29	109.71	110.82
5870	NYSE	DVA	Wed, Feb 7, 2024	112.09	113.71	111.41	111.61
5869	NYSE	DVA	Tue, Feb 6, 2024	110.98	112.84	110.83	112.08
5868	NYSE	DVA	Mon, Feb 5, 2024	110.95	111.67	109.59	110.74
5867	NYSE	DVA	Fri, Feb 2, 2024	111.32	112.02	110.50	111.21
5866	NYSE	DVA	Thu, Feb 1, 2024	108.42	112.50	108.04	112.23
5865	NYSE	DVA	Wed, Jan 31, 2024	108.16	109.74	107.74	108.16
5864	NYSE	DVA	Tue, Jan 30, 2024	108.45	109.24	107.44	107.52
5863	NYSE	DVA	Mon, Jan 29, 2024	106.44	108.37	105.83	108.31
5862	NYSE	DVA	Fri, Jan 26, 2024	107.62	108.58	107.06	107.17
5861	NYSE	DVA	Thu, Jan 25, 2024	104.70	107.60	104.70	107.43
5860	NYSE	DVA	Wed, Jan 24, 2024	105.62	106.66	103.55	104.46
5859	NYSE	DVA	Tue, Jan 23, 2024	105.27	106.88	103.40	103.89
5858	NYSE	DVA	Mon, Jan 22, 2024	105.08	106.59	104.56	104.63
5857	NYSE	DVA	Fri, Jan 19, 2024	105.32	105.54	104.14	104.76
5856	NYSE	DVA	Thu, Jan 18, 2024	104.41	105.41	103.67	105.41
5855	NYSE	DVA	Wed, Jan 17, 2024	104.29	106.47	103.76	104.65
5854	NYSE	DVA	Tue, Jan 16, 2024	108.47	108.87	104.07	104.82
5853	NYSE	DVA	Fri, Jan 12, 2024	109.97	110.50	108.58	109.10
5852	NYSE	DVA	Thu, Jan 11, 2024	109.90	110.02	108.42	109.94
5851	NYSE	DVA	Wed, Jan 10, 2024	108.24	109.92	108.16	109.64
5850	NYSE	DVA	Tue, Jan 9, 2024	108.16	109.00	107.52	108.45
5849	NYSE	DVA	Mon, Jan 8, 2024	107.62	109.04	107.17	108.81
5848	NYSE	DVA	Fri, Jan 5, 2024	106.20	108.28	105.71	107.24
5847	NYSE	DVA	Thu, Jan 4, 2024	105.70	107.73	105.62	106.18
5846	NYSE	DVA	Wed, Jan 3, 2024	105.81	106.71	104.96	105.29
5845	NYSE	DVA	Tue, Jan 2, 2024	104.54	107.38	104.54	106.89
5844	NYSE	DVA	Fri, Dec 29, 2023	104.40	105.08	103.96	104.76
5843	NYSE	DVA	Thu, Dec 28, 2023	103.57	105.34	103.57	104.44
5842	NYSE	DVA	Wed, Dec 27, 2023	104.51	104.95	103.55	103.96
5841	NYSE	DVA	Tue, Dec 26, 2023	104.11	105.26	103.77	104.51
5840	NYSE	DVA	Fri, Dec 22, 2023	104.85	105.49	103.68	104.33
5839	NYSE	DVA	Thu, Dec 21, 2023	105.00	105.36	103.99	104.76
5838	NYSE	DVA	Wed, Dec 20, 2023	106.01	106.71	103.85	103.87
5837	NYSE	DVA	Tue, Dec 19, 2023	107.29	107.86	105.82	106.43
5836	NYSE	DVA	Mon, Dec 18, 2023	106.48	107.83	106.15	106.93
5835	NYSE	DVA	Fri, Dec 15, 2023	106.82	107.41	105.08	105.69
5834	NYSE	DVA	Thu, Dec 14, 2023	109.69	111.47	106.99	107.18
5833	NYSE	DVA	Wed, Dec 13, 2023	108.45	109.40	107.06	108.80
5832	NYSE	DVA	Tue, Dec 12, 2023	107.50	108.74	106.77	108.48
5831	NYSE	DVA	Mon, Dec 11, 2023	107.58	107.89	106.43	106.97
5830	NYSE	DVA	Fri, Dec 8, 2023	105.70	108.21	105.21	107.58
5829	NYSE	DVA	Thu, Dec 7, 2023	104.27	105.89	104.27	105.74
5828	NYSE	DVA	Wed, Dec 6, 2023	104.98	105.99	103.88	104.16
5827	NYSE	DVA	Tue, Dec 5, 2023	105.90	106.15	103.77	104.61
5826	NYSE	DVA	Mon, Dec 4, 2023	104.00	106.96	103.47	106.59
5825	NYSE	DVA	Fri, Dec 1, 2023	101.49	104.90	100.56	104.31
5824	NYSE	DVA	Thu, Nov 30, 2023	99.77	101.71	99.19	101.46
5823	NYSE	DVA	Wed, Nov 29, 2023	99.82	101.90	98.95	99.61
5822	NYSE	DVA	Tue, Nov 28, 2023	99.31	100.07	98.26	99.67
5821	NYSE	DVA	Mon, Nov 27, 2023	98.85	100.18	98.85	99.39
5820	NYSE	DVA	Fri, Nov 24, 2023	99.56	100.29	98.56	99.26
5819	NYSE	DVA	Wed, Nov 22, 2023	98.21	99.53	97.31	99.48
5818	NYSE	DVA	Tue, Nov 21, 2023	97.44	98.66	97.31	97.55
5817	NYSE	DVA	Mon, Nov 20, 2023	95.60	98.20	95.60	97.53
5816	NYSE	DVA	Fri, Nov 17, 2023	95.60	96.26	94.61	96.16
5815	NYSE	DVA	Thu, Nov 16, 2023	94.14	94.90	92.68	94.73
5814	NYSE	DVA	Wed, Nov 15, 2023	91.87	95.77	91.87	94.47
5813	NYSE	DVA	Tue, Nov 14, 2023	89.91	92.56	89.33	92.12
5812	NYSE	DVA	Mon, Nov 13, 2023	84.76	90.65	84.64	88.38
5811	NYSE	DVA	Fri, Nov 10, 2023	84.68	85.58	82.79	82.99
5810	NYSE	DVA	Thu, Nov 9, 2023	84.87	85.10	82.86	84.31
5809	NYSE	DVA	Wed, Nov 8, 2023	87.00	88.78	82.18	84.81
5808	NYSE	DVA	Tue, Nov 7, 2023	78.24	80.87	78.05	80.09
5807	NYSE	DVA	Mon, Nov 6, 2023	79.85	80.24	78.64	78.97
5806	NYSE	DVA	Fri, Nov 3, 2023	78.27	79.75	78.23	79.45
5805	NYSE	DVA	Thu, Nov 2, 2023	77.65	78.31	76.64	77.81
5804	NYSE	DVA	Wed, Nov 1, 2023	76.92	78.47	76.23	77.44
5803	NYSE	DVA	Tue, Oct 31, 2023	76.84	77.78	76.17	77.23
5802	NYSE	DVA	Mon, Oct 30, 2023	77.45	78.16	75.47	76.64
5801	NYSE	DVA	Fri, Oct 27, 2023	77.93	78.48	76.14	76.77
5800	NYSE	DVA	Thu, Oct 26, 2023	78.65	79.75	77.09	77.49
5799	NYSE	DVA	Wed, Oct 25, 2023	80.61	80.92	78.07	78.60
5798	NYSE	DVA	Tue, Oct 24, 2023	77.96	81.56	77.77	81.11
5797	NYSE	DVA	Mon, Oct 23, 2023	77.45	79.90	77.10	78.87
5796	NYSE	DVA	Fri, Oct 20, 2023	82.17	82.38	77.47	77.52
5795	NYSE	DVA	Thu, Oct 19, 2023	78.58	82.63	78.58	81.62
5794	NYSE	DVA	Wed, Oct 18, 2023	76.26	79.25	75.14	78.74
5793	NYSE	DVA	Tue, Oct 17, 2023	74.15	77.94	74.15	76.38
5792	NYSE	DVA	Mon, Oct 16, 2023	73.62	75.90	72.71	74.57
5791	NYSE	DVA	Fri, Oct 13, 2023	73.54	74.98	72.71	73.20
5790	NYSE	DVA	Thu, Oct 12, 2023	76.56	77.56	71.84	73.79
5789	NYSE	DVA	Wed, Oct 11, 2023	76.20	78.00	71.51	75.89
5788	NYSE	DVA	Tue, Oct 10, 2023	88.47	92.30	88.24	91.28
5787	NYSE	DVA	Mon, Oct 9, 2023	89.39	90.02	86.97	88.50
5786	NYSE	DVA	Fri, Oct 6, 2023	90.51	91.07	89.39	89.59
5785	NYSE	DVA	Thu, Oct 5, 2023	93.10	93.91	91.22	91.25
5784	NYSE	DVA	Wed, Oct 4, 2023	93.87	93.87	92.13	93.14
5783	NYSE	DVA	Tue, Oct 3, 2023	94.56	95.29	93.06	93.72
5782	NYSE	DVA	Mon, Oct 2, 2023	94.69	95.28	93.26	95.10
5781	NYSE	DVA	Fri, Sep 29, 2023	96.53	97.20	94.51	94.53
5780	NYSE	DVA	Thu, Sep 28, 2023	95.87	96.47	94.57	96.30
5779	NYSE	DVA	Wed, Sep 27, 2023	96.53	96.91	94.16	95.74
5778	NYSE	DVA	Tue, Sep 26, 2023	98.57	99.02	95.68	95.68
5777	NYSE	DVA	Mon, Sep 25, 2023	98.38	98.87	97.85	98.59
5776	NYSE	DVA	Fri, Sep 22, 2023	102.35	102.60	98.50	98.71
5775	NYSE	DVA	Thu, Sep 21, 2023	103.60	104.16	102.29	102.36
5774	NYSE	DVA	Wed, Sep 20, 2023	102.21	103.93	101.43	103.33
5773	NYSE	DVA	Tue, Sep 19, 2023	100.08	102.93	100.08	101.96
5772	NYSE	DVA	Mon, Sep 18, 2023	98.62	100.38	98.52	99.77
5771	NYSE	DVA	Fri, Sep 15, 2023	97.04	100.27	97.04	98.33
5770	NYSE	DVA	Thu, Sep 14, 2023	101.29	103.62	95.35	98.39
5769	NYSE	DVA	Wed, Sep 13, 2023	97.00	101.53	97.00	101.13
5768	NYSE	DVA	Tue, Sep 12, 2023	95.88	98.17	95.51	97.16
5767	NYSE	DVA	Mon, Sep 11, 2023	95.74	96.70	95.07	96.26
5766	NYSE	DVA	Fri, Sep 8, 2023	95.44	96.52	95.01	95.55
5765	NYSE	DVA	Thu, Sep 7, 2023	99.06	99.17	94.70	95.34
5764	NYSE	DVA	Wed, Sep 6, 2023	96.21	99.56	96.21	98.89
5763	NYSE	DVA	Tue, Sep 5, 2023	102.36	102.47	96.62	96.65
5762	NYSE	DVA	Fri, Sep 1, 2023	102.80	103.86	102.56	102.99
5761	NYSE	DVA	Thu, Aug 31, 2023	103.79	103.92	102.04	102.42
5760	NYSE	DVA	Wed, Aug 30, 2023	102.49	104.02	102.40	103.31
5759	NYSE	DVA	Tue, Aug 29, 2023	100.68	102.59	100.17	102.19
5758	NYSE	DVA	Mon, Aug 28, 2023	101.05	101.51	100.23	100.55
5757	NYSE	DVA	Fri, Aug 25, 2023	101.02	101.36	100.06	100.61
5756	NYSE	DVA	Thu, Aug 24, 2023	101.51	102.00	101.02	101.05
5755	NYSE	DVA	Wed, Aug 23, 2023	102.03	102.45	101.35	102.06
5754	NYSE	DVA	Tue, Aug 22, 2023	101.91	102.40	100.88	101.66
5753	NYSE	DVA	Mon, Aug 21, 2023	101.74	102.40	100.49	101.89
5752	NYSE	DVA	Fri, Aug 18, 2023	100.14	101.86	99.71	101.56
5751	NYSE	DVA	Thu, Aug 17, 2023	103.65	104.21	100.22	100.64
5750	NYSE	DVA	Wed, Aug 16, 2023	104.97	105.89	103.80	104.29
5749	NYSE	DVA	Tue, Aug 15, 2023	106.99	106.99	104.18	105.20
5748	NYSE	DVA	Mon, Aug 14, 2023	108.46	108.48	104.47	106.96
5747	NYSE	DVA	Fri, Aug 11, 2023	108.71	109.19	107.20	108.35
5746	NYSE	DVA	Thu, Aug 10, 2023	110.11	110.95	107.41	108.43
5745	NYSE	DVA	Wed, Aug 9, 2023	111.15	111.67	109.48	109.96
5744	NYSE	DVA	Tue, Aug 8, 2023	112.21	113.08	110.22	110.79
5743	NYSE	DVA	Mon, Aug 7, 2023	111.07	116.97	110.96	112.68
5742	NYSE	DVA	Fri, Aug 4, 2023	106.63	109.60	106.23	108.81
5741	NYSE	DVA	Thu, Aug 3, 2023	101.99	102.76	101.23	101.56
5740	NYSE	DVA	Wed, Aug 2, 2023	101.91	102.75	100.84	101.97
5739	NYSE	DVA	Tue, Aug 1, 2023	101.91	102.71	101.55	102.39
5738	NYSE	DVA	Mon, Jul 31, 2023	101.23	102.03	99.94	101.99
5737	NYSE	DVA	Fri, Jul 28, 2023	101.11	101.16	99.73	101.04
5736	NYSE	DVA	Thu, Jul 27, 2023	101.13	101.44	99.85	100.03
5735	NYSE	DVA	Wed, Jul 26, 2023	102.42	103.17	101.02	101.20
5734	NYSE	DVA	Tue, Jul 25, 2023	101.76	103.31	101.16	102.95
5733	NYSE	DVA	Mon, Jul 24, 2023	102.86	103.11	101.41	102.10
5732	NYSE	DVA	Fri, Jul 21, 2023	105.58	105.58	102.70	102.78
5731	NYSE	DVA	Thu, Jul 20, 2023	105.40	105.76	103.85	105.49
5730	NYSE	DVA	Wed, Jul 19, 2023	106.14	106.72	104.14	104.76
5729	NYSE	DVA	Tue, Jul 18, 2023	104.64	106.96	104.64	106.16
5728	NYSE	DVA	Mon, Jul 17, 2023	103.55	104.88	103.39	104.53
5727	NYSE	DVA	Fri, Jul 14, 2023	103.38	104.41	102.55	103.74
5726	NYSE	DVA	Thu, Jul 13, 2023	104.12	105.35	102.50	103.26
5725	NYSE	DVA	Wed, Jul 12, 2023	103.81	104.54	103.03	104.25
5724	NYSE	DVA	Tue, Jul 11, 2023	103.99	104.97	102.81	103.07
5723	NYSE	DVA	Mon, Jul 10, 2023	103.90	104.72	102.66	103.69
5722	NYSE	DVA	Fri, Jul 7, 2023	101.57	104.31	101.45	103.89
5721	NYSE	DVA	Thu, Jul 6, 2023	100.96	102.53	100.47	101.94
5720	NYSE	DVA	Wed, Jul 5, 2023	100.99	101.73	100.38	101.36
5719	NYSE	DVA	Mon, Jul 3, 2023	100.10	100.96	99.36	100.77
5718	NYSE	DVA	Fri, Jun 30, 2023	99.60	100.97	99.33	100.47
5717	NYSE	DVA	Thu, Jun 29, 2023	97.49	99.22	97.49	98.83
5716	NYSE	DVA	Wed, Jun 28, 2023	96.09	97.86	95.30	97.64
5715	NYSE	DVA	Tue, Jun 27, 2023	94.03	97.16	92.98	95.93
5714	NYSE	DVA	Mon, Jun 26, 2023	97.91	98.41	96.19	97.08
5713	NYSE	DVA	Fri, Jun 23, 2023	98.55	99.12	97.70	97.73
5712	NYSE	DVA	Thu, Jun 22, 2023	97.90	99.49	97.21	98.96
5711	NYSE	DVA	Wed, Jun 21, 2023	97.60	98.30	96.50	97.68
5710	NYSE	DVA	Tue, Jun 20, 2023	97.32	98.38	97.02	97.91
5709	NYSE	DVA	Fri, Jun 16, 2023	97.40	98.33	97.03	97.62
5708	NYSE	DVA	Thu, Jun 15, 2023	97.21	97.63	96.14	97.28
5707	NYSE	DVA	Wed, Jun 14, 2023	100.00	100.21	97.15	97.48
5706	NYSE	DVA	Tue, Jun 13, 2023	96.69	98.62	96.30	98.24
5705	NYSE	DVA	Mon, Jun 12, 2023	97.44	98.23	96.48	97.09
5704	NYSE	DVA	Fri, Jun 9, 2023	99.33	100.00	97.48	97.48
5703	NYSE	DVA	Thu, Jun 8, 2023	100.80	100.80	98.52	100.08
5702	NYSE	DVA	Wed, Jun 7, 2023	99.39	100.79	99.27	100.56
5701	NYSE	DVA	Tue, Jun 6, 2023	99.18	100.00	98.58	99.28
5700	NYSE	DVA	Mon, Jun 5, 2023	98.96	99.30	98.09	98.74
5699	NYSE	DVA	Fri, Jun 2, 2023	95.87	98.84	95.79	98.74
5698	NYSE	DVA	Thu, Jun 1, 2023	93.90	94.73	92.64	94.71
5697	NYSE	DVA	Wed, May 31, 2023	92.35	94.68	91.87	93.67
5696	NYSE	DVA	Tue, May 30, 2023	93.88	94.55	92.16	92.42
5695	NYSE	DVA	Fri, May 26, 2023	94.96	95.41	93.73	94.28
5694	NYSE	DVA	Thu, May 25, 2023	95.90	96.16	94.75	95.06
5693	NYSE	DVA	Wed, May 24, 2023	97.01	97.29	95.77	96.27
5692	NYSE	DVA	Tue, May 23, 2023	99.56	100.02	96.65	96.94
5691	NYSE	DVA	Mon, May 22, 2023	100.44	101.34	99.67	99.80
5690	NYSE	DVA	Fri, May 19, 2023	101.04	101.68	99.81	100.33
5689	NYSE	DVA	Thu, May 18, 2023	98.40	101.70	97.92	100.93
5688	NYSE	DVA	Wed, May 17, 2023	98.29	99.24	97.02	98.61
5687	NYSE	DVA	Tue, May 16, 2023	96.75	98.71	96.20	98.52
5686	NYSE	DVA	Mon, May 15, 2023	93.85	97.94	93.53	96.86
5685	NYSE	DVA	Fri, May 12, 2023	95.63	95.83	93.25	93.72
5684	NYSE	DVA	Thu, May 11, 2023	98.76	98.90	95.21	95.59
5683	NYSE	DVA	Wed, May 10, 2023	101.50	102.15	98.94	99.27
5682	NYSE	DVA	Tue, May 9, 2023	97.16	103.00	97.16	100.72
5681	NYSE	DVA	Mon, May 8, 2023	88.00	89.55	87.63	89.21
5680	NYSE	DVA	Fri, May 5, 2023	87.69	89.21	87.69	88.47
5679	NYSE	DVA	Thu, May 4, 2023	87.91	88.07	86.27	87.21
5678	NYSE	DVA	Wed, May 3, 2023	88.22	89.22	87.96	88.16
5677	NYSE	DVA	Tue, May 2, 2023	90.01	90.01	87.37	88.34
5676	NYSE	DVA	Mon, May 1, 2023	90.16	91.18	89.90	90.39
5675	NYSE	DVA	Fri, Apr 28, 2023	88.00	90.57	87.89	90.36
5674	NYSE	DVA	Thu, Apr 27, 2023	86.51	88.14	86.51	88.01
5673	NYSE	DVA	Wed, Apr 26, 2023	87.36	87.70	85.99	86.27
5672	NYSE	DVA	Tue, Apr 25, 2023	88.22	88.48	87.02	87.30
5671	NYSE	DVA	Mon, Apr 24, 2023	85.99	88.19	85.94	88.14
5670	NYSE	DVA	Fri, Apr 21, 2023	83.90	86.24	83.90	86.02
5669	NYSE	DVA	Thu, Apr 20, 2023	83.50	83.56	82.35	83.12
5668	NYSE	DVA	Wed, Apr 19, 2023	83.27	83.66	82.39	83.60
5667	NYSE	DVA	Tue, Apr 18, 2023	84.01	84.07	83.05	83.49
5666	NYSE	DVA	Mon, Apr 17, 2023	83.90	84.55	83.38	83.86
5665	NYSE	DVA	Fri, Apr 14, 2023	84.64	84.86	83.59	83.96
5664	NYSE	DVA	Thu, Apr 13, 2023	83.70	84.56	83.33	84.40
5663	NYSE	DVA	Wed, Apr 12, 2023	85.18	85.18	83.22	83.29
5662	NYSE	DVA	Tue, Apr 11, 2023	83.00	84.97	83.00	84.72
5661	NYSE	DVA	Mon, Apr 10, 2023	82.09	82.96	82.09	82.70
5660	NYSE	DVA	Thu, Apr 6, 2023	83.35	83.65	82.24	82.47
5659	NYSE	DVA	Wed, Apr 5, 2023	81.32	83.15	81.32	82.94
5658	NYSE	DVA	Tue, Apr 4, 2023	82.09	82.31	80.94	81.58
5657	NYSE	DVA	Mon, Apr 3, 2023	81.70	82.40	81.38	81.69
5656	NYSE	DVA	Fri, Mar 31, 2023	79.86	81.20	79.18	81.11
5655	NYSE	DVA	Thu, Mar 30, 2023	79.52	79.86	79.13	79.38
5654	NYSE	DVA	Wed, Mar 29, 2023	78.00	78.68	77.57	78.47
5653	NYSE	DVA	Tue, Mar 28, 2023	76.79	77.79	76.79	77.35
5652	NYSE	DVA	Mon, Mar 27, 2023	77.25	77.83	76.96	77.15
5651	NYSE	DVA	Fri, Mar 24, 2023	74.84	76.16	74.28	76.12
5650	NYSE	DVA	Thu, Mar 23, 2023	76.71	77.08	74.64	75.24
5649	NYSE	DVA	Wed, Mar 22, 2023	78.12	78.83	76.74	76.75
5648	NYSE	DVA	Tue, Mar 21, 2023	78.66	79.16	77.43	78.20
5647	NYSE	DVA	Mon, Mar 20, 2023	77.11	79.32	77.11	77.99
5646	NYSE	DVA	Fri, Mar 17, 2023	77.82	77.82	76.49	76.77
5645	NYSE	DVA	Thu, Mar 16, 2023	75.17	78.98	75.17	78.03
5644	NYSE	DVA	Wed, Mar 15, 2023	75.12	76.09	74.36	76.04
5643	NYSE	DVA	Tue, Mar 14, 2023	75.83	76.75	74.93	76.60
5642	NYSE	DVA	Mon, Mar 13, 2023	74.22	76.10	73.74	75.06
5641	NYSE	DVA	Fri, Mar 10, 2023	74.86	75.06	73.20	74.68
5640	NYSE	DVA	Thu, Mar 9, 2023	79.51	79.52	74.85	74.87
5639	NYSE	DVA	Wed, Mar 8, 2023	78.71	79.41	78.28	79.38
5638	NYSE	DVA	Tue, Mar 7, 2023	80.00	80.38	78.70	78.85
5637	NYSE	DVA	Mon, Mar 6, 2023	82.07	82.32	80.13	80.20
5636	NYSE	DVA	Fri, Mar 3, 2023	81.31	82.08	80.53	82.01
5635	NYSE	DVA	Thu, Mar 2, 2023	81.92	82.20	80.71	80.96
5634	NYSE	DVA	Wed, Mar 1, 2023	81.58	82.44	80.86	82.33
5633	NYSE	DVA	Tue, Feb 28, 2023	82.23	82.76	81.40	82.26
5632	NYSE	DVA	Mon, Feb 27, 2023	82.91	84.51	82.80	82.84
5631	NYSE	DVA	Fri, Feb 24, 2023	82.24	82.80	80.28	82.31
5630	NYSE	DVA	Thu, Feb 23, 2023	85.35	85.98	79.82	82.87
5629	NYSE	DVA	Wed, Feb 22, 2023	84.12	86.15	84.00	85.37
5628	NYSE	DVA	Tue, Feb 21, 2023	83.04	83.98	82.25	83.10
5627	NYSE	DVA	Fri, Feb 17, 2023	83.43	83.93	82.44	83.93
5626	NYSE	DVA	Thu, Feb 16, 2023	82.50	84.02	82.14	83.42
5625	NYSE	DVA	Wed, Feb 15, 2023	82.48	83.24	81.82	83.12
5624	NYSE	DVA	Tue, Feb 14, 2023	83.71	84.04	82.82	82.89
5623	NYSE	DVA	Mon, Feb 13, 2023	83.00	84.29	82.86	83.74
5622	NYSE	DVA	Fri, Feb 10, 2023	82.70	83.86	82.35	83.08
5621	NYSE	DVA	Thu, Feb 9, 2023	83.80	85.38	82.49	82.71
5620	NYSE	DVA	Wed, Feb 8, 2023	84.80	85.48	83.47	83.57
5619	NYSE	DVA	Tue, Feb 7, 2023	83.81	85.25	83.53	84.73
5618	NYSE	DVA	Mon, Feb 6, 2023	85.18	85.18	83.34	83.95
5617	NYSE	DVA	Fri, Feb 3, 2023	85.50	85.92	84.58	85.48
5616	NYSE	DVA	Thu, Feb 2, 2023	84.39	87.03	84.39	85.82
5615	NYSE	DVA	Wed, Feb 1, 2023	82.39	85.26	82.11	84.81
5614	NYSE	DVA	Tue, Jan 31, 2023	81.18	82.41	80.53	82.39
5613	NYSE	DVA	Mon, Jan 30, 2023	81.05	82.32	80.88	80.90
5612	NYSE	DVA	Fri, Jan 27, 2023	79.58	81.36	78.87	81.15
5611	NYSE	DVA	Thu, Jan 26, 2023	77.72	79.82	77.67	79.61
5610	NYSE	DVA	Wed, Jan 25, 2023	76.85	78.33	76.63	77.48
5609	NYSE	DVA	Tue, Jan 24, 2023	79.78	80.04	77.12	77.31
5608	NYSE	DVA	Mon, Jan 23, 2023	80.32	81.85	80.04	80.10
5607	NYSE	DVA	Fri, Jan 20, 2023	79.80	80.47	79.50	80.32
5606	NYSE	DVA	Thu, Jan 19, 2023	79.19	80.08	78.08	79.53
5605	NYSE	DVA	Wed, Jan 18, 2023	79.25	81.30	79.15	79.42
5604	NYSE	DVA	Tue, Jan 17, 2023	79.02	79.39	78.16	79.07
5603	NYSE	DVA	Fri, Jan 13, 2023	77.91	79.40	77.91	79.03
5602	NYSE	DVA	Thu, Jan 12, 2023	80.24	80.24	77.54	78.22
5601	NYSE	DVA	Wed, Jan 11, 2023	80.10	80.10	78.37	79.76
5600	NYSE	DVA	Tue, Jan 10, 2023	78.87	79.82	78.51	79.78
5599	NYSE	DVA	Mon, Jan 9, 2023	80.95	81.17	78.67	78.71
5598	NYSE	DVA	Fri, Jan 6, 2023	79.49	81.87	78.72	81.05
5597	NYSE	DVA	Thu, Jan 5, 2023	77.01	78.55	76.29	78.50
5596	NYSE	DVA	Wed, Jan 4, 2023	75.40	77.31	75.20	77.15
5595	NYSE	DVA	Tue, Jan 3, 2023	74.94	75.72	74.12	74.84
5594	NYSE	DVA	Fri, Dec 30, 2022	74.69	75.11	73.90	74.67
5593	NYSE	DVA	Thu, Dec 29, 2022	73.19	75.29	73.19	75.21
5592	NYSE	DVA	Wed, Dec 28, 2022	74.07	74.61	72.75	72.80
5591	NYSE	DVA	Tue, Dec 27, 2022	73.75	74.27	73.38	73.90
5590	NYSE	DVA	Fri, Dec 23, 2022	73.16	74.00	73.16	73.76
5589	NYSE	DVA	Thu, Dec 22, 2022	73.06	73.46	71.92	73.43
5588	NYSE	DVA	Wed, Dec 21, 2022	71.28	73.26	71.19	73.19
5587	NYSE	DVA	Tue, Dec 20, 2022	72.02	72.69	70.80	70.82
5586	NYSE	DVA	Mon, Dec 19, 2022	72.34	73.14	71.69	72.27
5585	NYSE	DVA	Fri, Dec 16, 2022	72.32	72.99	70.84	72.41
5584	NYSE	DVA	Thu, Dec 15, 2022	73.83	73.83	72.62	72.99
5583	NYSE	DVA	Wed, Dec 14, 2022	74.92	75.33	73.41	74.71
5582	NYSE	DVA	Tue, Dec 13, 2022	76.09	76.63	74.27	75.05
5581	NYSE	DVA	Mon, Dec 12, 2022	74.55	75.43	74.01	74.87
5580	NYSE	DVA	Fri, Dec 9, 2022	74.66	75.45	74.30	74.34
5579	NYSE	DVA	Thu, Dec 8, 2022	75.08	75.88	74.46	74.91
5578	NYSE	DVA	Wed, Dec 7, 2022	74.09	75.25	74.09	74.83
5577	NYSE	DVA	Tue, Dec 6, 2022	73.14	74.11	72.15	73.83
5576	NYSE	DVA	Mon, Dec 5, 2022	73.63	74.09	73.07	73.45
5575	NYSE	DVA	Fri, Dec 2, 2022	72.85	74.65	72.81	74.34
5574	NYSE	DVA	Thu, Dec 1, 2022	74.35	75.46	72.88	73.23
5573	NYSE	DVA	Wed, Nov 30, 2022	71.55	73.76	69.55	73.73
5572	NYSE	DVA	Tue, Nov 29, 2022	72.30	73.17	71.64	71.65
5571	NYSE	DVA	Mon, Nov 28, 2022	73.44	73.91	71.82	72.08
5570	NYSE	DVA	Fri, Nov 25, 2022	72.72	73.99	72.55	73.92
5569	NYSE	DVA	Wed, Nov 23, 2022	71.55	72.29	71.16	72.29
5568	NYSE	DVA	Tue, Nov 22, 2022	71.49	72.12	70.66	71.65
5567	NYSE	DVA	Mon, Nov 21, 2022	70.33	71.48	70.01	71.10
5566	NYSE	DVA	Fri, Nov 18, 2022	70.23	70.99	69.45	70.65
5565	NYSE	DVA	Thu, Nov 17, 2022	69.04	69.83	67.88	69.60
5564	NYSE	DVA	Wed, Nov 16, 2022	70.00	70.36	68.84	69.34
5563	NYSE	DVA	Tue, Nov 15, 2022	72.41	73.24	69.74	70.19
5562	NYSE	DVA	Mon, Nov 14, 2022	72.24	72.98	71.24	72.10
5561	NYSE	DVA	Fri, Nov 11, 2022	68.37	72.00	68.27	71.90
5560	NYSE	DVA	Thu, Nov 10, 2022	66.80	70.13	66.67	68.45
5559	NYSE	DVA	Wed, Nov 9, 2022	67.45	67.75	65.28	65.42
5558	NYSE	DVA	Tue, Nov 8, 2022	70.52	70.52	67.50	67.89
5557	NYSE	DVA	Mon, Nov 7, 2022	69.82	71.43	69.82	70.98
5556	NYSE	DVA	Fri, Nov 4, 2022	68.92	70.42	67.51	70.38
5555	NYSE	DVA	Thu, Nov 3, 2022	69.76	69.76	68.24	68.54
5554	NYSE	DVA	Wed, Nov 2, 2022	71.11	72.89	69.74	69.76
5553	NYSE	DVA	Tue, Nov 1, 2022	73.04	73.72	69.10	69.87
5552	NYSE	DVA	Mon, Oct 31, 2022	69.65	74.29	69.00	73.01
5551	NYSE	DVA	Fri, Oct 28, 2022	77.20	77.50	69.26	70.54
5550	NYSE	DVA	Thu, Oct 27, 2022	99.35	99.90	96.74	96.75
5549	NYSE	DVA	Wed, Oct 26, 2022	96.12	99.35	96.12	99.31
5548	NYSE	DVA	Tue, Oct 25, 2022	92.58	95.76	92.58	95.44
5547	NYSE	DVA	Mon, Oct 24, 2022	90.50	92.86	90.50	92.71
5546	NYSE	DVA	Fri, Oct 21, 2022	90.36	90.36	85.38	89.99
5545	NYSE	DVA	Thu, Oct 20, 2022	90.97	91.63	90.43	90.93
5544	NYSE	DVA	Wed, Oct 19, 2022	90.00	91.68	89.56	90.67
5543	NYSE	DVA	Tue, Oct 18, 2022	91.28	92.23	89.76	90.00
5542	NYSE	DVA	Mon, Oct 17, 2022	90.44	90.88	89.73	89.88
5541	NYSE	DVA	Fri, Oct 14, 2022	90.08	91.77	88.67	89.39
5540	NYSE	DVA	Thu, Oct 13, 2022	86.32	89.99	85.78	89.50
5539	NYSE	DVA	Wed, Oct 12, 2022	88.15	88.43	87.09	87.44
5538	NYSE	DVA	Tue, Oct 11, 2022	87.43	88.57	86.28	87.94
5537	NYSE	DVA	Mon, Oct 10, 2022	87.18	88.00	86.59	87.36
5536	NYSE	DVA	Fri, Oct 7, 2022	87.97	88.04	86.62	87.17
5535	NYSE	DVA	Thu, Oct 6, 2022	89.16	89.67	88.48	88.92
5534	NYSE	DVA	Wed, Oct 5, 2022	88.55	89.76	87.32	89.26
5533	NYSE	DVA	Tue, Oct 4, 2022	87.07	89.98	86.77	89.37
5532	NYSE	DVA	Mon, Oct 3, 2022	83.02	86.67	82.94	86.41
5531	NYSE	DVA	Fri, Sep 30, 2022	84.31	85.37	82.70	82.77
5530	NYSE	DVA	Thu, Sep 29, 2022	84.46	84.65	82.56	83.96
5529	NYSE	DVA	Wed, Sep 28, 2022	83.84	85.55	83.18	85.13
5528	NYSE	DVA	Tue, Sep 27, 2022	84.88	85.28	82.56	82.78
5527	NYSE	DVA	Mon, Sep 26, 2022	86.11	86.55	83.91	84.40
5526	NYSE	DVA	Fri, Sep 23, 2022	86.42	86.74	84.33	86.31
5525	NYSE	DVA	Thu, Sep 22, 2022	88.96	89.24	86.06	87.49
5524	NYSE	DVA	Wed, Sep 21, 2022	92.32	93.11	89.68	89.68
5523	NYSE	DVA	Tue, Sep 20, 2022	92.77	93.26	90.53	91.42
5522	NYSE	DVA	Mon, Sep 19, 2022	92.02	93.15	91.36	93.01
5521	NYSE	DVA	Fri, Sep 16, 2022	92.46	93.50	91.34	92.82
5520	NYSE	DVA	Thu, Sep 15, 2022	91.40	93.52	90.96	92.78
5519	NYSE	DVA	Wed, Sep 14, 2022	92.55	92.87	89.63	90.86
5518	NYSE	DVA	Tue, Sep 13, 2022	94.00	94.26	92.15	92.25
5517	NYSE	DVA	Mon, Sep 12, 2022	93.23	96.37	92.72	95.27
5516	NYSE	DVA	Fri, Sep 9, 2022	91.80	93.68	91.80	92.62
5515	NYSE	DVA	Thu, Sep 8, 2022	90.01	91.65	89.71	91.27
5514	NYSE	DVA	Wed, Sep 7, 2022	88.29	90.70	87.91	90.45
5513	NYSE	DVA	Tue, Sep 6, 2022	87.53	89.35	87.53	88.26
5512	NYSE	DVA	Fri, Sep 2, 2022	87.49	89.16	86.51	87.80
5511	NYSE	DVA	Thu, Sep 1, 2022	85.00	87.07	83.43	86.93
5510	NYSE	DVA	Wed, Aug 31, 2022	87.18	87.92	85.27	85.29
5509	NYSE	DVA	Tue, Aug 30, 2022	89.43	89.43	86.93	87.09
5508	NYSE	DVA	Mon, Aug 29, 2022	87.86	89.43	86.70	88.95
5507	NYSE	DVA	Fri, Aug 26, 2022	92.38	92.51	88.64	88.65
5506	NYSE	DVA	Thu, Aug 25, 2022	91.37	92.41	90.97	92.16
5505	NYSE	DVA	Wed, Aug 24, 2022	91.79	92.18	90.57	91.23
5504	NYSE	DVA	Tue, Aug 23, 2022	92.39	93.03	92.09	92.29
5503	NYSE	DVA	Mon, Aug 22, 2022	92.76	93.06	92.04	92.39
5502	NYSE	DVA	Fri, Aug 19, 2022	91.40	94.55	91.40	93.21
5501	NYSE	DVA	Thu, Aug 18, 2022	89.70	90.04	88.30	89.64
5500	NYSE	DVA	Wed, Aug 17, 2022	91.91	92.24	89.16	89.58
5499	NYSE	DVA	Tue, Aug 16, 2022	92.20	93.61	92.18	92.92
5498	NYSE	DVA	Mon, Aug 15, 2022	92.32	93.12	91.09	92.34
5497	NYSE	DVA	Fri, Aug 12, 2022	92.00	92.75	91.43	92.48
5496	NYSE	DVA	Thu, Aug 11, 2022	91.43	94.06	91.15	91.59
5495	NYSE	DVA	Wed, Aug 10, 2022	90.27	91.61	89.87	91.20
5494	NYSE	DVA	Tue, Aug 9, 2022	88.80	91.06	88.56	89.28
5493	NYSE	DVA	Mon, Aug 8, 2022	86.02	89.09	86.02	88.47
5492	NYSE	DVA	Fri, Aug 5, 2022	85.40	86.38	84.37	85.68
5491	NYSE	DVA	Thu, Aug 4, 2022	84.95	86.50	84.62	85.31
5490	NYSE	DVA	Wed, Aug 3, 2022	85.88	86.23	83.00	84.80
5489	NYSE	DVA	Tue, Aug 2, 2022	86.86	88.58	84.92	86.45
5488	NYSE	DVA	Mon, Aug 1, 2022	84.10	85.57	83.69	84.85
5487	NYSE	DVA	Fri, Jul 29, 2022	83.51	84.28	82.74	84.16
5486	NYSE	DVA	Thu, Jul 28, 2022	84.36	84.99	80.86	83.41
5485	NYSE	DVA	Wed, Jul 27, 2022	85.48	87.23	85.00	86.92
5484	NYSE	DVA	Tue, Jul 26, 2022	85.92	86.84	85.25	85.57
5483	NYSE	DVA	Mon, Jul 25, 2022	87.18	88.30	85.36	85.89
5482	NYSE	DVA	Fri, Jul 22, 2022	89.31	89.89	86.44	87.10
5481	NYSE	DVA	Thu, Jul 21, 2022	85.83	86.18	84.74	86.17
5480	NYSE	DVA	Wed, Jul 20, 2022	87.74	87.90	85.83	86.17
5479	NYSE	DVA	Tue, Jul 19, 2022	85.66	87.93	85.16	87.67
5478	NYSE	DVA	Mon, Jul 18, 2022	85.72	86.48	84.88	84.96
5477	NYSE	DVA	Fri, Jul 15, 2022	84.04	85.85	83.48	85.47
5476	NYSE	DVA	Thu, Jul 14, 2022	83.01	83.66	81.58	82.63
5475	NYSE	DVA	Wed, Jul 13, 2022	84.16	85.25	83.42	83.98
5474	NYSE	DVA	Tue, Jul 12, 2022	81.58	85.09	81.58	84.50
5473	NYSE	DVA	Mon, Jul 11, 2022	82.38	83.01	81.44	81.96
5472	NYSE	DVA	Fri, Jul 8, 2022	83.93	85.72	83.07	83.12
5471	NYSE	DVA	Thu, Jul 7, 2022	80.63	83.83	80.63	83.72
5470	NYSE	DVA	Wed, Jul 6, 2022	81.54	82.46	79.59	80.24
5469	NYSE	DVA	Tue, Jul 5, 2022	81.86	82.67	80.26	82.07
5468	NYSE	DVA	Fri, Jul 1, 2022	80.07	83.40	78.41	83.11
5467	NYSE	DVA	Thu, Jun 30, 2022	80.66	80.87	79.07	79.96
5466	NYSE	DVA	Wed, Jun 29, 2022	81.36	82.19	78.92	81.46
5465	NYSE	DVA	Tue, Jun 28, 2022	81.50	83.27	80.92	81.30
5464	NYSE	DVA	Mon, Jun 27, 2022	77.71	79.63	76.80	79.44
5463	NYSE	DVA	Fri, Jun 24, 2022	78.57	80.24	76.60	77.50
5462	NYSE	DVA	Thu, Jun 23, 2022	80.00	80.56	76.37	77.93
5461	NYSE	DVA	Wed, Jun 22, 2022	75.15	80.78	75.00	80.58
5460	NYSE	DVA	Tue, Jun 21, 2022	90.36	91.62	74.97	76.05
5459	NYSE	DVA	Fri, Jun 17, 2022	88.09	90.43	88.09	89.48
5458	NYSE	DVA	Thu, Jun 16, 2022	88.79	89.11	87.19	87.94
5457	NYSE	DVA	Wed, Jun 15, 2022	90.34	91.97	89.24	90.15
5456	NYSE	DVA	Tue, Jun 14, 2022	89.56	90.60	88.09	89.97
5455	NYSE	DVA	Mon, Jun 13, 2022	91.29	92.86	89.13	89.71
5454	NYSE	DVA	Fri, Jun 10, 2022	91.99	94.19	91.70	93.16
5453	NYSE	DVA	Thu, Jun 9, 2022	93.07	95.65	92.56	93.61
5452	NYSE	DVA	Wed, Jun 8, 2022	94.71	95.75	93.11	93.35
5451	NYSE	DVA	Tue, Jun 7, 2022	94.57	96.05	94.08	95.33
5450	NYSE	DVA	Mon, Jun 6, 2022	97.00	97.77	95.79	95.82
5449	NYSE	DVA	Fri, Jun 3, 2022	96.68	98.11	95.99	96.70
5448	NYSE	DVA	Thu, Jun 2, 2022	95.39	97.05	93.11	96.85
5447	NYSE	DVA	Wed, Jun 1, 2022	98.08	98.08	93.52	95.40
5446	NYSE	DVA	Tue, May 31, 2022	96.31	98.33	95.53	97.49
5445	NYSE	DVA	Fri, May 27, 2022	98.12	98.32	97.18	97.78
5444	NYSE	DVA	Thu, May 26, 2022	95.79	98.14	95.48	97.44
5443	NYSE	DVA	Wed, May 25, 2022	93.42	96.93	92.73	95.42
5442	NYSE	DVA	Tue, May 24, 2022	94.44	94.44	91.73	93.41
5441	NYSE	DVA	Mon, May 23, 2022	95.64	95.94	92.37	94.25
5440	NYSE	DVA	Fri, May 20, 2022	94.69	95.06	92.81	94.43
5439	NYSE	DVA	Thu, May 19, 2022	93.84	94.99	92.63	94.25
5438	NYSE	DVA	Wed, May 18, 2022	97.90	97.90	94.39	94.56
5437	NYSE	DVA	Tue, May 17, 2022	100.22	100.22	96.72	98.79
5436	NYSE	DVA	Mon, May 16, 2022	99.75	100.73	97.30	99.90
5435	NYSE	DVA	Fri, May 13, 2022	103.17	103.36	99.51	100.05
5434	NYSE	DVA	Thu, May 12, 2022	101.86	103.63	101.38	103.05
5433	NYSE	DVA	Wed, May 11, 2022	105.07	106.71	102.06	102.21
5432	NYSE	DVA	Tue, May 10, 2022	105.16	106.70	103.99	105.23
5431	NYSE	DVA	Mon, May 9, 2022	101.95	106.05	101.36	104.37
5430	NYSE	DVA	Fri, May 6, 2022	96.70	104.47	96.70	102.96
5429	NYSE	DVA	Thu, May 5, 2022	110.18	110.58	106.19	106.94
5428	NYSE	DVA	Wed, May 4, 2022	108.33	111.04	107.37	110.80
5427	NYSE	DVA	Tue, May 3, 2022	107.58	108.53	106.80	107.50
5426	NYSE	DVA	Mon, May 2, 2022	108.91	109.46	105.34	107.21
5425	NYSE	DVA	Fri, Apr 29, 2022	108.93	110.14	108.32	108.37
5424	NYSE	DVA	Thu, Apr 28, 2022	108.82	110.69	107.39	109.91
5423	NYSE	DVA	Wed, Apr 27, 2022	109.38	110.95	107.72	108.05
5422	NYSE	DVA	Tue, Apr 26, 2022	110.72	111.72	109.72	109.75
5421	NYSE	DVA	Mon, Apr 25, 2022	111.19	112.70	109.96	112.54
5420	NYSE	DVA	Fri, Apr 22, 2022	121.46	121.75	111.37	111.41
5419	NYSE	DVA	Thu, Apr 21, 2022	123.88	124.46	122.43	122.66
5418	NYSE	DVA	Wed, Apr 20, 2022	121.43	124.81	121.43	123.38
5417	NYSE	DVA	Tue, Apr 19, 2022	119.30	121.72	119.30	120.76
5416	NYSE	DVA	Mon, Apr 18, 2022	120.87	122.04	119.16	119.52
5415	NYSE	DVA	Thu, Apr 14, 2022	121.20	123.19	121.20	121.45
5414	NYSE	DVA	Wed, Apr 13, 2022	119.12	121.32	119.12	120.70
5413	NYSE	DVA	Tue, Apr 12, 2022	118.96	121.41	118.48	119.22
5412	NYSE	DVA	Mon, Apr 11, 2022	121.46	122.94	119.01	119.39
5411	NYSE	DVA	Fri, Apr 8, 2022	118.75	122.67	118.74	122.07
5410	NYSE	DVA	Thu, Apr 7, 2022	115.76	118.54	115.00	118.25
5409	NYSE	DVA	Wed, Apr 6, 2022	113.90	117.58	113.72	116.21
5408	NYSE	DVA	Tue, Apr 5, 2022	112.57	115.12	112.57	114.22
5407	NYSE	DVA	Mon, Apr 4, 2022	114.00	114.21	112.70	113.11
5406	NYSE	DVA	Fri, Apr 1, 2022	113.20	114.50	112.30	114.15
5405	NYSE	DVA	Thu, Mar 31, 2022	114.45	115.10	113.11	113.11
5404	NYSE	DVA	Wed, Mar 30, 2022	115.56	115.77	114.08	114.63
5403	NYSE	DVA	Tue, Mar 29, 2022	116.99	117.43	115.00	115.58
5402	NYSE	DVA	Mon, Mar 28, 2022	114.50	116.01	113.99	115.97
5401	NYSE	DVA	Fri, Mar 25, 2022	112.29	114.78	112.29	114.38
5400	NYSE	DVA	Thu, Mar 24, 2022	110.48	111.80	110.00	111.77
5399	NYSE	DVA	Wed, Mar 23, 2022	110.12	110.41	109.10	109.86
5398	NYSE	DVA	Tue, Mar 22, 2022	112.79	112.95	110.34	110.75
5397	NYSE	DVA	Mon, Mar 21, 2022	114.04	115.12	111.15	111.90
5396	NYSE	DVA	Fri, Mar 18, 2022	111.68	113.69	109.99	113.59
5395	NYSE	DVA	Thu, Mar 17, 2022	111.77	113.10	110.82	112.56
5394	NYSE	DVA	Wed, Mar 16, 2022	111.40	112.62	110.00	112.34
5393	NYSE	DVA	Tue, Mar 15, 2022	109.24	110.86	108.60	110.63
5392	NYSE	DVA	Mon, Mar 14, 2022	110.97	111.48	108.24	108.70
5391	NYSE	DVA	Fri, Mar 11, 2022	112.01	112.48	109.90	109.97
5390	NYSE	DVA	Thu, Mar 10, 2022	111.30	112.36	110.46	111.42
5389	NYSE	DVA	Wed, Mar 9, 2022	114.56	115.10	112.05	112.50
5388	NYSE	DVA	Tue, Mar 8, 2022	110.57	114.51	110.00	111.94
5387	NYSE	DVA	Mon, Mar 7, 2022	110.05	111.13	109.09	109.47
5386	NYSE	DVA	Fri, Mar 4, 2022	110.46	111.53	108.99	110.06
5385	NYSE	DVA	Thu, Mar 3, 2022	113.09	113.11	111.18	112.31
5384	NYSE	DVA	Wed, Mar 2, 2022	111.73	114.96	111.31	112.79
5383	NYSE	DVA	Tue, Mar 1, 2022	112.04	113.86	109.70	111.01
5382	NYSE	DVA	Mon, Feb 28, 2022	112.33	113.41	111.25	112.77
5381	NYSE	DVA	Fri, Feb 25, 2022	112.58	115.24	111.63	114.60
5380	NYSE	DVA	Thu, Feb 24, 2022	110.12	112.15	108.82	111.89
5379	NYSE	DVA	Wed, Feb 23, 2022	114.67	115.02	112.07	112.54
5378	NYSE	DVA	Tue, Feb 22, 2022	115.00	116.00	113.17	114.08
5377	NYSE	DVA	Fri, Feb 18, 2022	117.31	118.48	115.35	115.49
5376	NYSE	DVA	Thu, Feb 17, 2022	119.12	119.22	117.07	117.32
5375	NYSE	DVA	Wed, Feb 16, 2022	116.70	120.32	116.13	120.00
5374	NYSE	DVA	Tue, Feb 15, 2022	114.91	117.11	114.71	116.90
5373	NYSE	DVA	Mon, Feb 14, 2022	112.12	114.50	111.95	113.65
5372	NYSE	DVA	Fri, Feb 11, 2022	111.24	114.08	110.80	111.62
5371	NYSE	DVA	Thu, Feb 10, 2022	112.23	112.89	111.09	111.46
5370	NYSE	DVA	Wed, Feb 9, 2022	111.55	112.96	111.36	112.93
5369	NYSE	DVA	Tue, Feb 8, 2022	109.16	111.42	108.60	111.26
5368	NYSE	DVA	Mon, Feb 7, 2022	109.55	110.13	108.34	109.01
5367	NYSE	DVA	Fri, Feb 4, 2022	108.80	110.27	107.80	109.34
5366	NYSE	DVA	Thu, Feb 3, 2022	111.49	112.21	109.62	109.93
5365	NYSE	DVA	Wed, Feb 2, 2022	108.78	112.00	108.51	111.30
5364	NYSE	DVA	Tue, Feb 1, 2022	109.06	110.00	108.38	109.10
5363	NYSE	DVA	Mon, Jan 31, 2022	109.53	109.55	105.48	108.37
5362	NYSE	DVA	Fri, Jan 28, 2022	108.14	110.29	107.97	110.21
5361	NYSE	DVA	Thu, Jan 27, 2022	109.62	110.16	107.74	108.75
5360	NYSE	DVA	Wed, Jan 26, 2022	109.78	111.63	108.42	109.49
5359	NYSE	DVA	Tue, Jan 25, 2022	111.09	111.10	106.01	109.46
5358	NYSE	DVA	Mon, Jan 24, 2022	108.57	111.04	107.24	110.73
5357	NYSE	DVA	Fri, Jan 21, 2022	109.44	110.89	108.89	109.39
5356	NYSE	DVA	Thu, Jan 20, 2022	109.69	112.04	109.17	109.39
5355	NYSE	DVA	Wed, Jan 19, 2022	111.83	113.12	109.54	109.62
5354	NYSE	DVA	Tue, Jan 18, 2022	116.41	116.96	111.52	111.85
5353	NYSE	DVA	Fri, Jan 14, 2022	115.09	116.38	114.84	116.32
5352	NYSE	DVA	Thu, Jan 13, 2022	113.22	115.97	111.48	115.29
5351	NYSE	DVA	Wed, Jan 12, 2022	113.94	114.79	113.35	113.68
5350	NYSE	DVA	Tue, Jan 11, 2022	114.03	114.52	112.16	114.44
5349	NYSE	DVA	Mon, Jan 10, 2022	112.00	114.01	111.41	113.73
5348	NYSE	DVA	Fri, Jan 7, 2022	110.77	112.63	110.41	111.59
5347	NYSE	DVA	Thu, Jan 6, 2022	114.11	114.21	111.06	111.28
5346	NYSE	DVA	Wed, Jan 5, 2022	115.75	117.90	113.90	114.00
5345	NYSE	DVA	Tue, Jan 4, 2022	115.67	116.52	114.98	115.39
5344	NYSE	DVA	Mon, Jan 3, 2022	114.07	115.59	113.10	115.43
5343	NYSE	DVA	Fri, Dec 31, 2021	113.50	114.71	113.50	113.76
5342	NYSE	DVA	Thu, Dec 30, 2021	113.34	114.86	113.20	113.28
5341	NYSE	DVA	Wed, Dec 29, 2021	112.38	114.27	112.38	113.43
5340	NYSE	DVA	Tue, Dec 28, 2021	111.08	112.80	111.08	112.56
5339	NYSE	DVA	Mon, Dec 27, 2021	111.42	111.99	110.15	111.17
5338	NYSE	DVA	Thu, Dec 23, 2021	109.64	112.10	109.58	111.42
5337	NYSE	DVA	Wed, Dec 22, 2021	108.86	110.41	108.82	109.68
5336	NYSE	DVA	Tue, Dec 21, 2021	107.93	110.22	107.73	108.86
5335	NYSE	DVA	Mon, Dec 20, 2021	104.64	106.99	104.06	106.93
5334	NYSE	DVA	Fri, Dec 17, 2021	105.76	106.15	103.76	104.87
5333	NYSE	DVA	Thu, Dec 16, 2021	105.50	106.53	105.19	105.39
5332	NYSE	DVA	Wed, Dec 15, 2021	105.77	105.82	103.82	105.16
5331	NYSE	DVA	Tue, Dec 14, 2021	105.09	107.74	104.67	105.07
5330	NYSE	DVA	Mon, Dec 13, 2021	105.79	106.54	105.38	105.64
5329	NYSE	DVA	Fri, Dec 10, 2021	105.45	106.76	104.96	105.81
5328	NYSE	DVA	Thu, Dec 9, 2021	104.42	106.02	103.62	105.07
5327	NYSE	DVA	Wed, Dec 8, 2021	102.76	105.58	102.32	105.04
5326	NYSE	DVA	Tue, Dec 7, 2021	102.38	104.51	101.85	103.12
5325	NYSE	DVA	Mon, Dec 6, 2021	100.21	103.54	99.67	102.10
5324	NYSE	DVA	Fri, Dec 3, 2021	98.64	99.71	97.79	98.84
5323	NYSE	DVA	Thu, Dec 2, 2021	95.38	99.12	95.14	98.36
5322	NYSE	DVA	Wed, Dec 1, 2021	96.17	98.20	94.70	94.75
5321	NYSE	DVA	Tue, Nov 30, 2021	96.07	97.41	94.38	94.50
5320	NYSE	DVA	Mon, Nov 29, 2021	98.07	99.59	96.75	96.91
5319	NYSE	DVA	Fri, Nov 26, 2021	101.00	101.72	96.98	97.29
5318	NYSE	DVA	Wed, Nov 24, 2021	103.02	103.35	101.47	102.00
5317	NYSE	DVA	Tue, Nov 23, 2021	102.86	104.64	102.19	103.68
5316	NYSE	DVA	Mon, Nov 22, 2021	99.66	103.38	99.43	102.67
5315	NYSE	DVA	Fri, Nov 19, 2021	101.57	101.90	99.49	99.55
5314	NYSE	DVA	Thu, Nov 18, 2021	100.57	102.31	99.84	101.66
5313	NYSE	DVA	Wed, Nov 17, 2021	100.96	101.97	99.02	100.59
5312	NYSE	DVA	Tue, Nov 16, 2021	106.49	106.63	101.43	101.56
5311	NYSE	DVA	Mon, Nov 15, 2021	106.23	106.98	105.53	106.47
5310	NYSE	DVA	Fri, Nov 12, 2021	106.82	108.46	105.43	105.81
5309	NYSE	DVA	Thu, Nov 11, 2021	105.98	106.48	104.76	106.13
5308	NYSE	DVA	Wed, Nov 10, 2021	107.05	108.27	105.56	106.40
5307	NYSE	DVA	Tue, Nov 9, 2021	108.78	109.51	106.75	106.81
5306	NYSE	DVA	Mon, Nov 8, 2021	108.78	109.59	107.66	109.38
5305	NYSE	DVA	Fri, Nov 5, 2021	104.79	112.75	104.41	109.36
5304	NYSE	DVA	Thu, Nov 4, 2021	105.19	106.10	103.75	104.26
5303	NYSE	DVA	Wed, Nov 3, 2021	103.44	105.18	100.92	105.15
5302	NYSE	DVA	Tue, Nov 2, 2021	105.85	106.29	103.59	104.06
5301	NYSE	DVA	Mon, Nov 1, 2021	103.01	106.36	103.00	105.32
5300	NYSE	DVA	Fri, Oct 29, 2021	106.63	106.63	102.08	103.24
5299	NYSE	DVA	Thu, Oct 28, 2021	111.33	114.75	110.98	114.10
5298	NYSE	DVA	Wed, Oct 27, 2021	112.12	112.12	110.51	110.92
5297	NYSE	DVA	Tue, Oct 26, 2021	113.74	113.74	110.39	112.11
5296	NYSE	DVA	Mon, Oct 25, 2021	115.50	115.92	113.51	113.86
5295	NYSE	DVA	Fri, Oct 22, 2021	115.27	115.85	114.45	115.61
5294	NYSE	DVA	Thu, Oct 21, 2021	114.33	115.50	113.26	115.41
5293	NYSE	DVA	Wed, Oct 20, 2021	113.71	115.64	113.64	114.11
5292	NYSE	DVA	Tue, Oct 19, 2021	112.56	113.85	111.86	112.90
5291	NYSE	DVA	Mon, Oct 18, 2021	111.94	112.67	110.02	111.84
5290	NYSE	DVA	Fri, Oct 15, 2021	111.80	112.76	111.41	112.21
5289	NYSE	DVA	Thu, Oct 14, 2021	110.65	112.42	108.65	111.47
5288	NYSE	DVA	Wed, Oct 13, 2021	110.50	110.91	109.44	109.96
5287	NYSE	DVA	Tue, Oct 12, 2021	111.52	112.54	110.31	110.74
5286	NYSE	DVA	Mon, Oct 11, 2021	113.14	114.52	111.45	111.54
5285	NYSE	DVA	Fri, Oct 8, 2021	114.57	115.23	113.08	113.22
5284	NYSE	DVA	Thu, Oct 7, 2021	114.58	115.75	114.32	114.47
5283	NYSE	DVA	Wed, Oct 6, 2021	114.33	114.76	112.07	114.13
5282	NYSE	DVA	Tue, Oct 5, 2021	115.69	117.00	114.90	114.99
5281	NYSE	DVA	Mon, Oct 4, 2021	117.12	118.43	115.05	115.70
5280	NYSE	DVA	Fri, Oct 1, 2021	116.83	117.70	114.83	116.95
5279	NYSE	DVA	Thu, Sep 30, 2021	121.89	121.98	116.19	116.26
5278	NYSE	DVA	Wed, Sep 29, 2021	121.37	122.63	119.64	121.19
5277	NYSE	DVA	Tue, Sep 28, 2021	119.98	122.30	119.98	121.43
5276	NYSE	DVA	Mon, Sep 27, 2021	120.48	122.28	120.48	120.68
5275	NYSE	DVA	Fri, Sep 24, 2021	121.92	123.08	120.77	121.00
5274	NYSE	DVA	Thu, Sep 23, 2021	121.14	122.91	121.14	122.10
5273	NYSE	DVA	Wed, Sep 22, 2021	120.45	122.47	120.00	121.11
5272	NYSE	DVA	Tue, Sep 21, 2021	120.89	121.70	119.43	119.85
5271	NYSE	DVA	Mon, Sep 20, 2021	120.42	120.64	118.02	119.95
5270	NYSE	DVA	Fri, Sep 17, 2021	121.04	122.35	121.00	121.55
5269	NYSE	DVA	Thu, Sep 16, 2021	122.57	123.09	120.80	121.26
5268	NYSE	DVA	Wed, Sep 15, 2021	122.22	122.91	121.00	121.93
5267	NYSE	DVA	Tue, Sep 14, 2021	125.18	125.18	122.08	122.33
5266	NYSE	DVA	Mon, Sep 13, 2021	123.66	124.72	122.65	124.60
5265	NYSE	DVA	Fri, Sep 10, 2021	128.74	128.77	123.04	123.05
5264	NYSE	DVA	Thu, Sep 9, 2021	129.21	130.47	129.00	129.09
5263	NYSE	DVA	Wed, Sep 8, 2021	130.41	131.12	128.86	129.07
5262	NYSE	DVA	Tue, Sep 7, 2021	131.17	132.25	130.44	130.99
5261	NYSE	DVA	Fri, Sep 3, 2021	133.52	133.88	132.01	132.17
5260	NYSE	DVA	Thu, Sep 2, 2021	131.39	133.57	130.89	133.52
5259	NYSE	DVA	Wed, Sep 1, 2021	130.97	131.12	128.08	130.77
5258	NYSE	DVA	Tue, Aug 31, 2021	130.61	132.09	130.27	130.77
5257	NYSE	DVA	Mon, Aug 30, 2021	130.71	132.13	130.01	131.14
5256	NYSE	DVA	Fri, Aug 27, 2021	129.95	131.66	129.63	130.81
5255	NYSE	DVA	Thu, Aug 26, 2021	130.79	130.79	129.27	129.96
5254	NYSE	DVA	Wed, Aug 25, 2021	131.38	131.92	130.13	130.77
5253	NYSE	DVA	Tue, Aug 24, 2021	132.64	132.99	131.34	131.77
5252	NYSE	DVA	Mon, Aug 23, 2021	133.09	133.29	131.61	132.43
5251	NYSE	DVA	Fri, Aug 20, 2021	132.23	133.59	132.09	132.65
5250	NYSE	DVA	Thu, Aug 19, 2021	130.00	132.53	130.00	132.15
5249	NYSE	DVA	Wed, Aug 18, 2021	132.35	132.84	130.80	130.92
5248	NYSE	DVA	Tue, Aug 17, 2021	130.89	133.00	130.25	132.61
5247	NYSE	DVA	Mon, Aug 16, 2021	130.30	131.67	129.42	131.61
5246	NYSE	DVA	Fri, Aug 13, 2021	131.78	132.09	130.13	130.28
5245	NYSE	DVA	Thu, Aug 12, 2021	131.99	132.17	130.59	131.27
5244	NYSE	DVA	Wed, Aug 11, 2021	132.91	133.63	131.82	132.75
5243	NYSE	DVA	Tue, Aug 10, 2021	132.31	134.47	131.70	132.75
5242	NYSE	DVA	Mon, Aug 9, 2021	133.23	133.56	131.59	132.56
5241	NYSE	DVA	Fri, Aug 6, 2021	130.51	133.93	130.51	133.17
5240	NYSE	DVA	Thu, Aug 5, 2021	134.07	134.07	128.88	130.13
5239	NYSE	DVA	Wed, Aug 4, 2021	127.10	136.48	127.00	133.78
5238	NYSE	DVA	Tue, Aug 3, 2021	121.94	123.32	119.55	123.15
5237	NYSE	DVA	Mon, Aug 2, 2021	120.45	122.04	120.33	121.37
5236	NYSE	DVA	Fri, Jul 30, 2021	118.69	120.63	118.69	120.25
5235	NYSE	DVA	Thu, Jul 29, 2021	119.44	119.96	118.46	119.01
5234	NYSE	DVA	Wed, Jul 28, 2021	120.22	120.41	118.08	118.84
5233	NYSE	DVA	Tue, Jul 27, 2021	119.96	120.90	119.57	120.35
5232	NYSE	DVA	Mon, Jul 26, 2021	120.59	121.21	118.77	119.74
5231	NYSE	DVA	Fri, Jul 23, 2021	121.07	121.19	120.34	120.61
5230	NYSE	DVA	Thu, Jul 22, 2021	120.12	120.75	119.45	120.11
5229	NYSE	DVA	Wed, Jul 21, 2021	120.00	121.22	119.67	120.10
5228	NYSE	DVA	Tue, Jul 20, 2021	118.59	121.11	118.59	119.41
5227	NYSE	DVA	Mon, Jul 19, 2021	118.83	120.23	117.03	117.82
5226	NYSE	DVA	Fri, Jul 16, 2021	120.10	120.88	119.30	119.37
5225	NYSE	DVA	Thu, Jul 15, 2021	120.46	121.91	116.05	119.81
5224	NYSE	DVA	Wed, Jul 14, 2021	121.72	122.02	120.16	121.05
5223	NYSE	DVA	Tue, Jul 13, 2021	123.34	124.07	121.13	121.46
5222	NYSE	DVA	Mon, Jul 12, 2021	121.65	124.09	121.65	123.70
5221	NYSE	DVA	Fri, Jul 9, 2021	122.01	123.08	121.27	122.09
5220	NYSE	DVA	Thu, Jul 8, 2021	121.20	122.03	120.28	120.72
5219	NYSE	DVA	Wed, Jul 7, 2021	120.56	122.93	120.56	122.55
5218	NYSE	DVA	Tue, Jul 6, 2021	122.08	122.36	119.19	120.86
5217	NYSE	DVA	Fri, Jul 2, 2021	122.10	122.63	120.68	122.44
5216	NYSE	DVA	Thu, Jul 1, 2021	120.71	123.70	120.54	122.33
5215	NYSE	DVA	Wed, Jun 30, 2021	120.50	120.98	119.83	120.43
5214	NYSE	DVA	Tue, Jun 29, 2021	122.26	122.77	119.90	120.56
5213	NYSE	DVA	Mon, Jun 28, 2021	121.67	122.34	120.55	121.82
5212	NYSE	DVA	Fri, Jun 25, 2021	121.25	122.86	121.10	121.67
5211	NYSE	DVA	Thu, Jun 24, 2021	121.37	122.05	120.52	121.33
5210	NYSE	DVA	Wed, Jun 23, 2021	122.82	122.92	120.22	120.39
5209	NYSE	DVA	Tue, Jun 22, 2021	124.16	124.85	123.18	123.20
5208	NYSE	DVA	Mon, Jun 21, 2021	121.53	124.88	121.24	124.36
5207	NYSE	DVA	Fri, Jun 18, 2021	122.23	123.50	121.54	121.63
5206	NYSE	DVA	Thu, Jun 17, 2021	122.98	123.94	121.74	123.61
5205	NYSE	DVA	Wed, Jun 16, 2021	123.46	124.01	122.32	122.78
5204	NYSE	DVA	Tue, Jun 15, 2021	121.48	124.61	121.16	123.64
5203	NYSE	DVA	Mon, Jun 14, 2021	122.06	122.48	120.50	121.56
5202	NYSE	DVA	Fri, Jun 11, 2021	122.25	122.82	121.31	122.27
5201	NYSE	DVA	Thu, Jun 10, 2021	120.47	121.99	120.14	121.80
5200	NYSE	DVA	Wed, Jun 9, 2021	119.93	120.85	119.43	120.44
5199	NYSE	DVA	Tue, Jun 8, 2021	118.53	119.67	117.54	119.47
5198	NYSE	DVA	Mon, Jun 7, 2021	120.77	120.90	118.53	118.68
5197	NYSE	DVA	Fri, Jun 4, 2021	121.57	121.61	120.00	120.28
5196	NYSE	DVA	Thu, Jun 3, 2021	119.19	121.78	117.96	121.13
5195	NYSE	DVA	Wed, Jun 2, 2021	120.35	120.48	119.32	119.61
5194	NYSE	DVA	Tue, Jun 1, 2021	120.35	120.75	119.04	119.86
5193	NYSE	DVA	Fri, May 28, 2021	121.17	121.17	119.56	120.07
5192	NYSE	DVA	Thu, May 27, 2021	121.52	121.58	120.12	120.67
5191	NYSE	DVA	Wed, May 26, 2021	120.68	121.63	120.04	120.60
5190	NYSE	DVA	Tue, May 25, 2021	121.73	122.31	120.85	120.87
5189	NYSE	DVA	Mon, May 24, 2021	123.12	123.37	121.81	121.84
5188	NYSE	DVA	Fri, May 21, 2021	123.38	124.56	122.25	122.54
5187	NYSE	DVA	Thu, May 20, 2021	122.29	123.93	122.09	123.06
5186	NYSE	DVA	Wed, May 19, 2021	121.67	122.29	119.78	122.22
5185	NYSE	DVA	Tue, May 18, 2021	124.39	124.64	121.50	122.14
5184	NYSE	DVA	Mon, May 17, 2021	123.91	124.72	122.79	124.34
5183	NYSE	DVA	Fri, May 14, 2021	126.18	126.46	125.15	125.41
5182	NYSE	DVA	Thu, May 13, 2021	122.61	126.42	122.51	125.94
5181	NYSE	DVA	Wed, May 12, 2021	124.65	125.65	122.68	122.78
5180	NYSE	DVA	Tue, May 11, 2021	127.31	127.31	124.32	124.61
5179	NYSE	DVA	Mon, May 10, 2021	127.51	129.59	127.06	127.98
5178	NYSE	DVA	Fri, May 7, 2021	124.30	126.83	124.08	126.80
5177	NYSE	DVA	Thu, May 6, 2021	122.61	124.55	121.12	124.30
5176	NYSE	DVA	Wed, May 5, 2021	123.45	122.98	120.90	122.52
5175	NYSE	DVA	Tue, May 4, 2021	120.90	123.51	120.68	123.36
5174	NYSE	DVA	Mon, May 3, 2021	117.29	120.99	117.14	120.92
5173	NYSE	DVA	Fri, Apr 30, 2021	113.71	117.53	112.99	116.53
5172	NYSE	DVA	Thu, Apr 29, 2021	113.82	114.78	113.33	114.47
5171	NYSE	DVA	Wed, Apr 28, 2021	112.90	114.37	112.55	113.31
5170	NYSE	DVA	Tue, Apr 27, 2021	112.51	113.74	112.12	112.36
5169	NYSE	DVA	Mon, Apr 26, 2021	113.79	114.77	113.14	113.35
5168	NYSE	DVA	Fri, Apr 23, 2021	112.38	113.93	110.95	113.60
5167	NYSE	DVA	Thu, Apr 22, 2021	113.55	113.95	112.08	112.45
5166	NYSE	DVA	Wed, Apr 21, 2021	112.90	114.37	112.67	113.54
5165	NYSE	DVA	Tue, Apr 20, 2021	110.36	112.55	110.17	112.20
5164	NYSE	DVA	Mon, Apr 19, 2021	113.48	113.69	110.19	110.78
5163	NYSE	DVA	Fri, Apr 16, 2021	110.44	113.50	110.10	113.11
5162	NYSE	DVA	Thu, Apr 15, 2021	108.94	110.54	108.58	109.85
5161	NYSE	DVA	Wed, Apr 14, 2021	108.34	109.16	107.37	108.23
5160	NYSE	DVA	Tue, Apr 13, 2021	108.89	109.16	106.69	107.46
5159	NYSE	DVA	Mon, Apr 12, 2021	109.00	110.92	108.78	109.88
5158	NYSE	DVA	Fri, Apr 9, 2021	107.24	109.08	106.90	109.00
5157	NYSE	DVA	Thu, Apr 8, 2021	106.50	108.20	106.29	106.86
5156	NYSE	DVA	Wed, Apr 7, 2021	107.05	108.09	106.46	106.69
5155	NYSE	DVA	Tue, Apr 6, 2021	107.16	107.97	106.53	106.95
5154	NYSE	DVA	Mon, Apr 5, 2021	106.00	107.38	105.47	106.80
5153	NYSE	DVA	Thu, Apr 1, 2021	107.51	107.66	105.08	105.44
5152	NYSE	DVA	Wed, Mar 31, 2021	109.29	109.97	107.60	107.77
5151	NYSE	DVA	Tue, Mar 30, 2021	110.12	110.36	108.49	109.48
5150	NYSE	DVA	Mon, Mar 29, 2021	108.80	110.64	108.69	110.05
5149	NYSE	DVA	Fri, Mar 26, 2021	108.33	109.51	107.60	108.77
5148	NYSE	DVA	Thu, Mar 25, 2021	108.95	111.41	107.55	110.86
5147	NYSE	DVA	Wed, Mar 24, 2021	107.20	109.83	106.95	109.03
5146	NYSE	DVA	Tue, Mar 23, 2021	110.05	110.32	106.89	107.02
5145	NYSE	DVA	Mon, Mar 22, 2021	109.51	110.34	108.02	110.04
5144	NYSE	DVA	Fri, Mar 19, 2021	108.75	110.69	108.70	109.83
5143	NYSE	DVA	Thu, Mar 18, 2021	107.94	109.95	107.56	109.19
5142	NYSE	DVA	Wed, Mar 17, 2021	107.42	108.53	106.66	107.73
5141	NYSE	DVA	Tue, Mar 16, 2021	109.00	109.30	107.58	107.64
5140	NYSE	DVA	Mon, Mar 15, 2021	107.88	109.24	107.68	108.93
5139	NYSE	DVA	Fri, Mar 12, 2021	108.65	108.84	107.78	108.44
5138	NYSE	DVA	Thu, Mar 11, 2021	107.15	108.35	107.09	107.68
5137	NYSE	DVA	Wed, Mar 10, 2021	108.87	109.09	107.11	107.11
5136	NYSE	DVA	Tue, Mar 9, 2021	108.13	110.31	107.40	107.63
5135	NYSE	DVA	Mon, Mar 8, 2021	105.50	108.20	105.40	107.61
5134	NYSE	DVA	Fri, Mar 5, 2021	104.72	106.04	103.78	105.54
5133	NYSE	DVA	Thu, Mar 4, 2021	102.29	104.64	101.85	103.82
5132	NYSE	DVA	Wed, Mar 3, 2021	102.99	103.36	101.55	102.78
5131	NYSE	DVA	Tue, Mar 2, 2021	103.49	104.01	102.50	103.52
5130	NYSE	DVA	Mon, Mar 1, 2021	103.22	104.48	102.74	102.85
5129	NYSE	DVA	Fri, Feb 26, 2021	101.91	103.76	101.75	102.13
5128	NYSE	DVA	Thu, Feb 25, 2021	103.17	103.87	101.23	102.14
5127	NYSE	DVA	Wed, Feb 24, 2021	101.18	103.53	101.18	102.89
5126	NYSE	DVA	Tue, Feb 23, 2021	99.69	101.58	98.55	101.28
5125	NYSE	DVA	Mon, Feb 22, 2021	100.99	101.69	99.39	99.98
5124	NYSE	DVA	Fri, Feb 19, 2021	99.82	102.34	99.50	102.07
5123	NYSE	DVA	Thu, Feb 18, 2021	102.62	102.93	99.65	100.12
5122	NYSE	DVA	Wed, Feb 17, 2021	103.09	104.72	101.83	103.11
5121	NYSE	DVA	Tue, Feb 16, 2021	105.43	110.69	103.28	104.18
5120	NYSE	DVA	Fri, Feb 12, 2021	112.50	114.58	104.78	104.99
5119	NYSE	DVA	Thu, Feb 11, 2021	113.93	114.31	112.33	113.33
5118	NYSE	DVA	Wed, Feb 10, 2021	111.90	113.45	110.77	113.39
5117	NYSE	DVA	Tue, Feb 9, 2021	110.62	112.30	110.29	111.00
5116	NYSE	DVA	Mon, Feb 8, 2021	109.47	110.59	109.02	110.20
5115	NYSE	DVA	Fri, Feb 5, 2021	110.31	110.58	108.38	109.18
5114	NYSE	DVA	Thu, Feb 4, 2021	110.53	110.80	108.59	109.54
5113	NYSE	DVA	Wed, Feb 3, 2021	111.28	111.69	108.04	110.49
5112	NYSE	DVA	Tue, Feb 2, 2021	114.00	116.17	111.64	111.64
5111	NYSE	DVA	Mon, Feb 1, 2021	118.02	120.00	116.92	118.81
5110	NYSE	DVA	Fri, Jan 29, 2021	117.50	118.55	116.01	117.37
5109	NYSE	DVA	Thu, Jan 28, 2021	119.19	122.39	117.85	117.89
5108	NYSE	DVA	Wed, Jan 27, 2021	117.76	118.96	116.90	117.85
5107	NYSE	DVA	Tue, Jan 26, 2021	118.70	119.95	117.86	119.26
5106	NYSE	DVA	Mon, Jan 25, 2021	119.10	119.95	117.92	118.56
5105	NYSE	DVA	Fri, Jan 22, 2021	118.90	120.10	118.85	119.59
5104	NYSE	DVA	Thu, Jan 21, 2021	120.25	120.47	119.05	119.32
5103	NYSE	DVA	Wed, Jan 20, 2021	118.10	120.70	117.59	120.32
5102	NYSE	DVA	Tue, Jan 19, 2021	119.69	119.91	118.03	118.10
5101	NYSE	DVA	Fri, Jan 15, 2021	119.19	119.84	117.65	118.75
5100	NYSE	DVA	Thu, Jan 14, 2021	121.41	121.41	119.49	119.64
5099	NYSE	DVA	Wed, Jan 13, 2021	123.82	124.48	120.73	120.76
5098	NYSE	DVA	Tue, Jan 12, 2021	123.50	125.28	123.03	123.80
5097	NYSE	DVA	Mon, Jan 11, 2021	123.28	124.54	121.89	123.12
5096	NYSE	DVA	Fri, Jan 8, 2021	122.37	124.67	122.08	123.89
5095	NYSE	DVA	Thu, Jan 7, 2021	121.29	122.87	120.48	122.21
5094	NYSE	DVA	Wed, Jan 6, 2021	116.09	121.15	116.00	120.55
5093	NYSE	DVA	Tue, Jan 5, 2021	114.63	117.39	114.00	116.55
5092	NYSE	DVA	Mon, Jan 4, 2021	117.56	118.68	114.35	116.50
5091	NYSE	DVA	Thu, Dec 31, 2020	115.07	117.59	115.00	117.40
5090	NYSE	DVA	Wed, Dec 30, 2020	116.30	117.65	115.40	115.50
5089	NYSE	DVA	Tue, Dec 29, 2020	116.03	116.51	115.46	116.00
5088	NYSE	DVA	Mon, Dec 28, 2020	116.00	116.18	115.03	115.45
5087	NYSE	DVA	Thu, Dec 24, 2020	114.99	115.68	114.62	115.13
5086	NYSE	DVA	Wed, Dec 23, 2020	115.86	115.94	114.85	115.00
5085	NYSE	DVA	Tue, Dec 22, 2020	116.00	116.40	114.95	115.18
5084	NYSE	DVA	Mon, Dec 21, 2020	113.50	115.77	112.69	115.75
5083	NYSE	DVA	Fri, Dec 18, 2020	115.54	115.73	114.53	115.36
5082	NYSE	DVA	Thu, Dec 17, 2020	113.20	115.74	113.20	115.73
5081	NYSE	DVA	Wed, Dec 16, 2020	112.94	114.15	111.91	113.04
5080	NYSE	DVA	Tue, Dec 15, 2020	109.81	113.04	109.67	112.39
5079	NYSE	DVA	Mon, Dec 14, 2020	109.41	111.56	108.98	109.19
5078	NYSE	DVA	Fri, Dec 11, 2020	111.68	112.08	108.18	108.32
5077	NYSE	DVA	Thu, Dec 10, 2020	110.51	112.37	110.39	111.91
5076	NYSE	DVA	Wed, Dec 9, 2020	110.72	111.94	110.34	111.30
5075	NYSE	DVA	Tue, Dec 8, 2020	108.05	110.67	108.05	110.38
5074	NYSE	DVA	Mon, Dec 7, 2020	109.34	109.55	107.67	108.46
5073	NYSE	DVA	Fri, Dec 4, 2020	106.12	109.30	106.00	109.30
5072	NYSE	DVA	Thu, Dec 3, 2020	108.05	108.05	104.51	105.42
5071	NYSE	DVA	Wed, Dec 2, 2020	108.81	109.65	108.07	108.36
5070	NYSE	DVA	Tue, Dec 1, 2020	110.70	111.06	108.49	108.59
5069	NYSE	DVA	Mon, Nov 30, 2020	109.58	110.51	109.50	109.85
5068	NYSE	DVA	Fri, Nov 27, 2020	110.04	111.47	109.76	109.88
5067	NYSE	DVA	Wed, Nov 25, 2020	109.61	110.32	108.71	109.60
5066	NYSE	DVA	Tue, Nov 24, 2020	110.57	110.65	108.70	109.67
5065	NYSE	DVA	Mon, Nov 23, 2020	109.79	110.49	108.92	110.02
5064	NYSE	DVA	Fri, Nov 20, 2020	107.88	110.49	107.88	109.85
5063	NYSE	DVA	Thu, Nov 19, 2020	108.39	108.94	106.00	107.63
5062	NYSE	DVA	Wed, Nov 18, 2020	113.67	113.96	108.27	108.32
5061	NYSE	DVA	Tue, Nov 17, 2020	111.84	114.13	110.43	113.39
5060	NYSE	DVA	Mon, Nov 16, 2020	111.63	113.39	110.40	113.14
5059	NYSE	DVA	Fri, Nov 13, 2020	107.48	110.98	107.26	110.55
5058	NYSE	DVA	Thu, Nov 12, 2020	105.71	109.90	105.53	107.18
5057	NYSE	DVA	Wed, Nov 11, 2020	107.25	108.06	106.16	106.32
5056	NYSE	DVA	Tue, Nov 10, 2020	102.00	108.10	101.50	107.17
5055	NYSE	DVA	Mon, Nov 9, 2020	101.22	104.00	100.61	102.33
5054	NYSE	DVA	Fri, Nov 6, 2020	97.99	99.45	97.50	98.62
5053	NYSE	DVA	Thu, Nov 5, 2020	98.53	99.86	97.50	98.15
5052	NYSE	DVA	Wed, Nov 4, 2020	95.65	97.90	95.27	96.04
5051	NYSE	DVA	Tue, Nov 3, 2020	90.04	93.83	90.04	92.95
5050	NYSE	DVA	Mon, Nov 2, 2020	87.46	90.16	87.15	89.07
5049	NYSE	DVA	Fri, Oct 30, 2020	85.80	88.40	85.00	86.25
5048	NYSE	DVA	Thu, Oct 29, 2020	85.97	86.45	84.14	85.77
5047	NYSE	DVA	Wed, Oct 28, 2020	87.93	88.67	86.14	86.27
5046	NYSE	DVA	Tue, Oct 27, 2020	90.10	90.30	89.03	89.15
5045	NYSE	DVA	Mon, Oct 26, 2020	90.20	90.82	89.22	89.71
5044	NYSE	DVA	Fri, Oct 23, 2020	90.76	91.62	90.37	91.05
5043	NYSE	DVA	Thu, Oct 22, 2020	90.10	91.29	89.65	90.68
5042	NYSE	DVA	Wed, Oct 21, 2020	89.62	90.51	89.03	89.61
5041	NYSE	DVA	Tue, Oct 20, 2020	89.87	90.68	89.42	89.70
5040	NYSE	DVA	Mon, Oct 19, 2020	90.80	91.61	89.19	89.56
5039	NYSE	DVA	Fri, Oct 16, 2020	89.19	91.70	89.19	90.78
5038	NYSE	DVA	Thu, Oct 15, 2020	87.74	89.15	87.28	88.91
5037	NYSE	DVA	Wed, Oct 14, 2020	88.54	90.47	88.44	88.87
5036	NYSE	DVA	Tue, Oct 13, 2020	88.16	89.23	87.45	88.35
5035	NYSE	DVA	Mon, Oct 12, 2020	87.89	89.50	87.89	88.91
5034	NYSE	DVA	Fri, Oct 9, 2020	89.46	89.74	86.56	87.86
5033	NYSE	DVA	Thu, Oct 8, 2020	87.65	88.84	87.48	88.60
5032	NYSE	DVA	Wed, Oct 7, 2020	85.55	87.90	85.55	87.19
5031	NYSE	DVA	Tue, Oct 6, 2020	86.71	87.11	84.81	85.31
5030	NYSE	DVA	Mon, Oct 5, 2020	84.67	87.23	84.67	86.63
5029	NYSE	DVA	Fri, Oct 2, 2020	81.66	84.90	81.02	84.29
5028	NYSE	DVA	Thu, Oct 1, 2020	86.48	86.87	80.85	82.82
5027	NYSE	DVA	Wed, Sep 30, 2020	83.82	86.61	83.76	85.65
5026	NYSE	DVA	Tue, Sep 29, 2020	84.63	85.16	83.38	84.14
5025	NYSE	DVA	Mon, Sep 28, 2020	84.41	85.86	84.06	84.50
5024	NYSE	DVA	Fri, Sep 25, 2020	82.62	84.21	82.06	83.90
5023	NYSE	DVA	Thu, Sep 24, 2020	81.91	82.56	81.03	81.56
5022	NYSE	DVA	Wed, Sep 23, 2020	84.66	84.67	81.74	82.41
5021	NYSE	DVA	Tue, Sep 22, 2020	84.54	85.23	82.58	84.64
5020	NYSE	DVA	Mon, Sep 21, 2020	86.31	86.46	82.52	85.12
5019	NYSE	DVA	Fri, Sep 18, 2020	90.40	90.40	86.54	87.32
5018	NYSE	DVA	Thu, Sep 17, 2020	91.83	91.99	88.95	90.14
5017	NYSE	DVA	Wed, Sep 16, 2020	90.97	92.67	90.27	91.84
5016	NYSE	DVA	Tue, Sep 15, 2020	88.35	90.81	88.35	89.84
5015	NYSE	DVA	Mon, Sep 14, 2020	88.12	88.53	87.14	87.79
5014	NYSE	DVA	Fri, Sep 11, 2020	88.00	88.39	87.20	88.05
5013	NYSE	DVA	Thu, Sep 10, 2020	88.21	89.12	87.48	87.59
5012	NYSE	DVA	Wed, Sep 9, 2020	85.50	88.42	85.33	87.97
5011	NYSE	DVA	Tue, Sep 8, 2020	86.84	86.84	84.89	85.00
5010	NYSE	DVA	Fri, Sep 4, 2020	87.63	87.84	86.01	87.06
5009	NYSE	DVA	Thu, Sep 3, 2020	89.30	90.60	87.00	87.49
5008	NYSE	DVA	Wed, Sep 2, 2020	87.33	89.75	87.05	89.44
5007	NYSE	DVA	Tue, Sep 1, 2020	87.10	88.18	86.74	87.34
5006	NYSE	DVA	Mon, Aug 31, 2020	86.22	88.40	86.22	86.76
5005	NYSE	DVA	Fri, Aug 28, 2020	86.67	87.48	86.49	86.94
5004	NYSE	DVA	Thu, Aug 27, 2020	87.72	87.73	86.63	86.95
5003	NYSE	DVA	Wed, Aug 26, 2020	87.15	87.60	86.42	87.52
5002	NYSE	DVA	Tue, Aug 25, 2020	87.80	88.34	87.05	87.71
5001	NYSE	DVA	Mon, Aug 24, 2020	87.02	87.97	86.88	87.57
5000	NYSE	DVA	Fri, Aug 21, 2020	86.87	87.00	86.01	86.80
4999	NYSE	DVA	Thu, Aug 20, 2020	86.18	88.37	86.10	86.72
4998	NYSE	DVA	Wed, Aug 19, 2020	86.85	87.17	85.90	86.21
4997	NYSE	DVA	Tue, Aug 18, 2020	86.16	86.94	85.23	86.54
4996	NYSE	DVA	Mon, Aug 17, 2020	85.92	87.17	85.48	86.26
4995	NYSE	DVA	Fri, Aug 14, 2020	81.41	82.78	81.21	82.17
4994	NYSE	DVA	Thu, Aug 13, 2020	82.01	82.41	81.25	81.67
4993	NYSE	DVA	Wed, Aug 12, 2020	82.35	82.83	81.81	82.46
4992	NYSE	DVA	Tue, Aug 11, 2020	83.37	83.98	81.39	81.73
4991	NYSE	DVA	Mon, Aug 10, 2020	82.16	83.32	81.97	82.60
4990	NYSE	DVA	Fri, Aug 7, 2020	82.38	83.71	81.48	82.37
4989	NYSE	DVA	Thu, Aug 6, 2020	82.56	83.65	81.54	82.29
4988	NYSE	DVA	Wed, Aug 5, 2020	83.52	84.37	82.32	82.92
4987	NYSE	DVA	Tue, Aug 4, 2020	86.63	86.86	83.51	83.57
4986	NYSE	DVA	Mon, Aug 3, 2020	87.63	88.75	86.45	87.21
4985	NYSE	DVA	Fri, Jul 31, 2020	91.60	92.16	85.71	87.39
4984	NYSE	DVA	Thu, Jul 30, 2020	90.13	91.61	88.27	91.12
4983	NYSE	DVA	Wed, Jul 29, 2020	88.05	91.69	87.91	91.30
4982	NYSE	DVA	Tue, Jul 28, 2020	87.79	88.76	87.69	87.99
4981	NYSE	DVA	Mon, Jul 27, 2020	86.89	88.72	86.30	88.49
4980	NYSE	DVA	Fri, Jul 24, 2020	87.78	88.23	86.67	87.33
4979	NYSE	DVA	Thu, Jul 23, 2020	87.23	87.91	86.81	87.68
4978	NYSE	DVA	Wed, Jul 22, 2020	85.89	87.16	85.43	87.12
4977	NYSE	DVA	Tue, Jul 21, 2020	85.16	86.51	85.16	86.00
4976	NYSE	DVA	Mon, Jul 20, 2020	84.76	85.75	84.44	85.51
4975	NYSE	DVA	Fri, Jul 17, 2020	85.38	86.36	85.02	85.11
4974	NYSE	DVA	Thu, Jul 16, 2020	84.60	85.46	84.04	84.81
4973	NYSE	DVA	Wed, Jul 15, 2020	82.97	84.72	82.48	84.54
4972	NYSE	DVA	Tue, Jul 14, 2020	79.56	82.11	79.22	81.95
4971	NYSE	DVA	Mon, Jul 13, 2020	81.45	82.17	79.46	79.57
4970	NYSE	DVA	Fri, Jul 10, 2020	80.34	81.30	79.20	81.19
4969	NYSE	DVA	Thu, Jul 9, 2020	82.04	82.43	78.65	79.74
4968	NYSE	DVA	Wed, Jul 8, 2020	82.10	82.25	80.06	81.91
4967	NYSE	DVA	Tue, Jul 7, 2020	80.61	82.96	80.51	81.99
4966	NYSE	DVA	Mon, Jul 6, 2020	81.87	82.65	80.55	81.22
4965	NYSE	DVA	Thu, Jul 2, 2020	81.50	82.68	80.79	81.05
4964	NYSE	DVA	Wed, Jul 1, 2020	79.30	81.01	79.30	80.64
4963	NYSE	DVA	Tue, Jun 30, 2020	77.50	79.60	77.00	79.14
4962	NYSE	DVA	Mon, Jun 29, 2020	76.33	77.49	75.84	77.21
4961	NYSE	DVA	Fri, Jun 26, 2020	77.24	77.93	75.30	75.56
4960	NYSE	DVA	Thu, Jun 25, 2020	76.84	77.72	76.30	77.50
4959	NYSE	DVA	Wed, Jun 24, 2020	78.43	79.04	76.97	77.18
4958	NYSE	DVA	Tue, Jun 23, 2020	79.81	80.09	78.37	79.20
4957	NYSE	DVA	Mon, Jun 22, 2020	79.48	79.48	77.07	78.95
4956	NYSE	DVA	Fri, Jun 19, 2020	79.38	80.45	78.64	79.55
4955	NYSE	DVA	Thu, Jun 18, 2020	77.60	78.22	77.30	78.13
4954	NYSE	DVA	Wed, Jun 17, 2020	79.15	79.86	77.92	78.24
4953	NYSE	DVA	Tue, Jun 16, 2020	80.41	80.84	78.33	78.97
4952	NYSE	DVA	Mon, Jun 15, 2020	76.65	78.93	76.27	78.53
4951	NYSE	DVA	Fri, Jun 12, 2020	81.75	81.83	76.94	78.25
4950	NYSE	DVA	Thu, Jun 11, 2020	81.02	82.17	79.25	79.95
4949	NYSE	DVA	Wed, Jun 10, 2020	84.50	84.92	80.92	82.90
4948	NYSE	DVA	Tue, Jun 9, 2020	86.63	86.63	83.39	84.50
4947	NYSE	DVA	Mon, Jun 8, 2020	87.90	89.39	85.03	87.00
4946	NYSE	DVA	Fri, Jun 5, 2020	82.80	88.70	82.80	88.28
4945	NYSE	DVA	Thu, Jun 4, 2020	78.96	82.41	78.96	82.39
4944	NYSE	DVA	Wed, Jun 3, 2020	80.76	81.52	79.32	79.72
4943	NYSE	DVA	Tue, Jun 2, 2020	80.31	80.86	79.06	80.86
4942	NYSE	DVA	Mon, Jun 1, 2020	80.86	81.55	78.87	80.34
4941	NYSE	DVA	Fri, May 29, 2020	79.95	81.13	78.36	80.96
4940	NYSE	DVA	Thu, May 28, 2020	79.50	80.82	79.18	79.47
4939	NYSE	DVA	Wed, May 27, 2020	78.22	78.95	76.13	78.71
4938	NYSE	DVA	Tue, May 26, 2020	78.16	79.78	77.75	78.02
4937	NYSE	DVA	Fri, May 22, 2020	78.90	79.07	76.52	76.81
4936	NYSE	DVA	Thu, May 21, 2020	79.84	79.99	78.23	78.73
4935	NYSE	DVA	Wed, May 20, 2020	80.73	82.11	79.61	79.97
4934	NYSE	DVA	Tue, May 19, 2020	80.19	80.71	78.86	80.21
4933	NYSE	DVA	Mon, May 18, 2020	81.03	82.79	80.50	80.71
4932	NYSE	DVA	Fri, May 15, 2020	77.75	79.46	77.25	79.25
4931	NYSE	DVA	Thu, May 14, 2020	78.35	78.35	76.32	78.14
4930	NYSE	DVA	Wed, May 13, 2020	79.06	79.90	77.69	78.99
4929	NYSE	DVA	Tue, May 12, 2020	81.56	81.69	78.86	78.91
4928	NYSE	DVA	Mon, May 11, 2020	80.76	82.28	80.76	81.13
4927	NYSE	DVA	Fri, May 8, 2020	81.04	81.38	79.96	80.76
4926	NYSE	DVA	Thu, May 7, 2020	82.73	83.35	79.61	80.16
4925	NYSE	DVA	Wed, May 6, 2020	81.68	85.32	80.81	82.35
4924	NYSE	DVA	Tue, May 5, 2020	76.25	79.57	76.14	78.87
4923	NYSE	DVA	Mon, May 4, 2020	75.80	76.67	74.70	75.12
4922	NYSE	DVA	Fri, May 1, 2020	77.89	78.75	75.94	76.51
4921	NYSE	DVA	Thu, Apr 30, 2020	80.59	81.59	78.80	79.01
4920	NYSE	DVA	Wed, Apr 29, 2020	79.31	82.88	79.07	81.59
4919	NYSE	DVA	Tue, Apr 28, 2020	80.00	81.23	77.91	78.61
4918	NYSE	DVA	Mon, Apr 27, 2020	74.74	79.10	74.46	78.95
4917	NYSE	DVA	Fri, Apr 24, 2020	73.68	74.25	71.70	74.00
4916	NYSE	DVA	Thu, Apr 23, 2020	72.57	74.69	72.45	73.35
4915	NYSE	DVA	Wed, Apr 22, 2020	74.01	74.98	72.34	72.41
4914	NYSE	DVA	Tue, Apr 21, 2020	76.77	76.93	72.01	72.53
4913	NYSE	DVA	Mon, Apr 20, 2020	77.34	78.03	76.51	77.52
4912	NYSE	DVA	Fri, Apr 17, 2020	78.00	78.59	75.60	78.16
4911	NYSE	DVA	Thu, Apr 16, 2020	76.54	78.44	75.26	76.65
4910	NYSE	DVA	Wed, Apr 15, 2020	76.14	76.35	74.18	76.26
4909	NYSE	DVA	Tue, Apr 14, 2020	75.18	77.40	74.85	76.82
4908	NYSE	DVA	Mon, Apr 13, 2020	74.40	75.25	71.88	73.59
4907	NYSE	DVA	Thu, Apr 9, 2020	76.83	78.29	74.40	74.82
4906	NYSE	DVA	Wed, Apr 8, 2020	72.82	78.65	72.34	76.96
4905	NYSE	DVA	Tue, Apr 7, 2020	72.36	74.65	71.03	71.99
4904	NYSE	DVA	Mon, Apr 6, 2020	67.26	71.58	67.14	71.01
4903	NYSE	DVA	Fri, Apr 3, 2020	69.36	69.98	64.51	65.52
4902	NYSE	DVA	Thu, Apr 2, 2020	71.79	74.17	68.76	70.30
4901	NYSE	DVA	Wed, Apr 1, 2020	73.64	76.83	70.71	72.60
4900	NYSE	DVA	Tue, Mar 31, 2020	76.57	77.76	75.33	76.06
4899	NYSE	DVA	Mon, Mar 30, 2020	74.19	76.88	73.68	76.41
4898	NYSE	DVA	Fri, Mar 27, 2020	72.02	74.36	70.52	73.09
4897	NYSE	DVA	Thu, Mar 26, 2020	70.95	74.76	70.46	73.74
4896	NYSE	DVA	Wed, Mar 25, 2020	68.04	74.50	67.07	70.20
4895	NYSE	DVA	Tue, Mar 24, 2020	68.22	70.95	66.66	68.65
4894	NYSE	DVA	Mon, Mar 23, 2020	64.71	66.48	62.20	65.74
4893	NYSE	DVA	Fri, Mar 20, 2020	71.25	71.25	64.16	64.99
4892	NYSE	DVA	Thu, Mar 19, 2020	74.33	76.09	69.61	71.34
4891	NYSE	DVA	Wed, Mar 18, 2020	70.62	75.79	68.62	75.25
4890	NYSE	DVA	Tue, Mar 17, 2020	73.30	80.72	73.27	75.13
4889	NYSE	DVA	Mon, Mar 16, 2020	68.00	76.00	67.01	71.74
4888	NYSE	DVA	Fri, Mar 13, 2020	71.39	76.21	67.98	75.95
4887	NYSE	DVA	Thu, Mar 12, 2020	70.06	72.81	67.80	68.25
4886	NYSE	DVA	Wed, Mar 11, 2020	75.90	77.21	73.24	74.87
4885	NYSE	DVA	Tue, Mar 10, 2020	79.29	79.69	74.55	77.72
4884	NYSE	DVA	Mon, Mar 9, 2020	76.04	79.28	75.30	77.20
4883	NYSE	DVA	Fri, Mar 6, 2020	78.77	82.87	78.26	81.84
4882	NYSE	DVA	Thu, Mar 5, 2020	80.56	82.93	80.08	81.11
4881	NYSE	DVA	Wed, Mar 4, 2020	80.05	82.89	79.14	82.70
4880	NYSE	DVA	Tue, Mar 3, 2020	82.08	83.79	77.23	77.56
4879	NYSE	DVA	Mon, Mar 2, 2020	77.76	82.26	77.76	82.23
4878	NYSE	DVA	Fri, Feb 28, 2020	76.99	77.91	75.18	77.62
4877	NYSE	DVA	Thu, Feb 27, 2020	79.00	81.08	77.95	79.23
4876	NYSE	DVA	Wed, Feb 26, 2020	81.60	82.52	80.53	81.04
4875	NYSE	DVA	Tue, Feb 25, 2020	83.16	83.68	80.18	81.05
4874	NYSE	DVA	Mon, Feb 24, 2020	82.71	83.29	81.71	82.86
4873	NYSE	DVA	Fri, Feb 21, 2020	84.23	84.46	83.47	84.09
4872	NYSE	DVA	Thu, Feb 20, 2020	85.03	85.47	83.99	84.65
4871	NYSE	DVA	Wed, Feb 19, 2020	85.50	85.76	84.96	85.49
4870	NYSE	DVA	Tue, Feb 18, 2020	85.70	86.42	85.08	85.40
4869	NYSE	DVA	Fri, Feb 14, 2020	86.41	86.41	84.78	85.98
4868	NYSE	DVA	Thu, Feb 13, 2020	86.65	87.24	86.00	86.24
4867	NYSE	DVA	Wed, Feb 12, 2020	89.65	90.15	86.77	87.00
4866	NYSE	DVA	Tue, Feb 11, 2020	84.00	89.65	83.69	88.50
4865	NYSE	DVA	Mon, Feb 10, 2020	81.36	82.77	80.87	82.75
4864	NYSE	DVA	Fri, Feb 7, 2020	82.86	83.08	81.24	81.34
4863	NYSE	DVA	Thu, Feb 6, 2020	82.53	83.38	81.50	83.07
4862	NYSE	DVA	Wed, Feb 5, 2020	80.72	82.63	80.72	82.17
4861	NYSE	DVA	Tue, Feb 4, 2020	80.24	81.16	80.12	80.67
4860	NYSE	DVA	Mon, Feb 3, 2020	80.00	80.30	79.16	79.22
4859	NYSE	DVA	Fri, Jan 31, 2020	82.15	82.59	79.41	79.87
4858	NYSE	DVA	Thu, Jan 30, 2020	82.47	82.72	80.97	82.66
4857	NYSE	DVA	Wed, Jan 29, 2020	82.85	83.70	82.23	83.08
4856	NYSE	DVA	Tue, Jan 28, 2020	82.40	83.13	82.22	82.90
4855	NYSE	DVA	Mon, Jan 27, 2020	82.10	82.69	81.59	82.03
4854	NYSE	DVA	Fri, Jan 24, 2020	82.11	85.59	82.01	83.19
4853	NYSE	DVA	Thu, Jan 23, 2020	80.24	80.53	79.15	80.50
4852	NYSE	DVA	Wed, Jan 22, 2020	79.95	80.67	79.53	80.55
4851	NYSE	DVA	Tue, Jan 21, 2020	79.47	80.08	79.03	79.90
4850	NYSE	DVA	Fri, Jan 17, 2020	79.13	79.50	78.96	79.47
4849	NYSE	DVA	Thu, Jan 16, 2020	78.39	79.03	78.12	78.99
4848	NYSE	DVA	Wed, Jan 15, 2020	77.59	78.43	77.59	78.05
4847	NYSE	DVA	Tue, Jan 14, 2020	77.11	77.93	76.92	77.75
4846	NYSE	DVA	Mon, Jan 13, 2020	76.10	76.98	75.90	76.92
4845	NYSE	DVA	Fri, Jan 10, 2020	75.86	75.99	75.39	75.95
4844	NYSE	DVA	Thu, Jan 9, 2020	75.64	75.93	75.16	75.58
4843	NYSE	DVA	Wed, Jan 8, 2020	75.08	75.58	74.65	75.53
4842	NYSE	DVA	Tue, Jan 7, 2020	75.18	75.40	74.50	75.11
4841	NYSE	DVA	Mon, Jan 6, 2020	74.84	75.61	74.83	75.55
4840	NYSE	DVA	Fri, Jan 3, 2020	74.16	75.33	74.13	75.08
4839	NYSE	DVA	Thu, Jan 2, 2020	75.26	75.40	74.61	75.25
4838	NYSE	DVA	Tue, Dec 31, 2019	73.91	75.13	73.79	75.03
4837	NYSE	DVA	Mon, Dec 30, 2019	74.74	74.85	73.96	74.08
4836	NYSE	DVA	Fri, Dec 27, 2019	74.87	74.97	74.59	74.75
4835	NYSE	DVA	Thu, Dec 26, 2019	75.03	75.15	74.66	74.77
4834	NYSE	DVA	Tue, Dec 24, 2019	74.37	75.30	74.17	75.02
4833	NYSE	DVA	Mon, Dec 23, 2019	73.70	74.66	73.38	74.23
4832	NYSE	DVA	Fri, Dec 20, 2019	73.85	74.24	72.88	73.70
4831	NYSE	DVA	Thu, Dec 19, 2019	73.59	74.26	73.42	73.75
4830	NYSE	DVA	Wed, Dec 18, 2019	71.90	73.48	71.63	73.45
4829	NYSE	DVA	Tue, Dec 17, 2019	72.40	72.99	71.56	71.58
4828	NYSE	DVA	Mon, Dec 16, 2019	73.36	73.36	72.10	72.48
4827	NYSE	DVA	Fri, Dec 13, 2019	73.58	73.91	72.51	72.71
4826	NYSE	DVA	Thu, Dec 12, 2019	72.63	73.65	72.40	73.24
4825	NYSE	DVA	Wed, Dec 11, 2019	72.22	72.94	72.13	72.63
4824	NYSE	DVA	Tue, Dec 10, 2019	71.88	72.67	71.69	72.31
4823	NYSE	DVA	Mon, Dec 9, 2019	72.56	72.82	71.89	72.11
4822	NYSE	DVA	Fri, Dec 6, 2019	72.76	73.44	72.48	72.70
4821	NYSE	DVA	Thu, Dec 5, 2019	72.65	72.98	71.97	72.51
4820	NYSE	DVA	Wed, Dec 4, 2019	72.37	73.28	72.17	72.56
4819	NYSE	DVA	Tue, Dec 3, 2019	71.21	72.54	70.66	72.29
4818	NYSE	DVA	Mon, Dec 2, 2019	71.78	72.19	71.43	71.93
4817	NYSE	DVA	Fri, Nov 29, 2019	72.56	72.60	71.62	71.77
4816	NYSE	DVA	Wed, Nov 27, 2019	72.59	73.43	72.42	72.69
4815	NYSE	DVA	Tue, Nov 26, 2019	73.48	73.50	72.47	72.58
4814	NYSE	DVA	Mon, Nov 25, 2019	72.40	73.41	72.20	73.39
4813	NYSE	DVA	Fri, Nov 22, 2019	71.67	72.73	71.67	72.48
4812	NYSE	DVA	Thu, Nov 21, 2019	72.40	72.80	71.70	72.09
4811	NYSE	DVA	Wed, Nov 20, 2019	72.41	72.83	72.09	72.50
4810	NYSE	DVA	Tue, Nov 19, 2019	71.63	72.83	71.33	72.41
4809	NYSE	DVA	Mon, Nov 18, 2019	70.85	71.61	70.83	71.04
4808	NYSE	DVA	Fri, Nov 15, 2019	69.13	70.96	69.04	70.83
4807	NYSE	DVA	Thu, Nov 14, 2019	69.28	70.00	68.86	68.93
4806	NYSE	DVA	Wed, Nov 13, 2019	69.68	70.10	69.14	69.30
4805	NYSE	DVA	Tue, Nov 12, 2019	69.16	70.03	68.43	69.93
4804	NYSE	DVA	Mon, Nov 11, 2019	69.27	70.02	69.20	69.43
4803	NYSE	DVA	Fri, Nov 8, 2019	69.15	70.09	68.95	69.85
4802	NYSE	DVA	Thu, Nov 7, 2019	70.00	70.00	68.72	69.19
4801	NYSE	DVA	Wed, Nov 6, 2019	67.62	70.51	66.56	70.51
4800	NYSE	DVA	Tue, Nov 5, 2019	61.98	62.99	61.59	62.44
4799	NYSE	DVA	Mon, Nov 4, 2019	60.17	61.53	60.03	61.48
4798	NYSE	DVA	Fri, Nov 1, 2019	58.89	60.27	58.78	59.54
4797	NYSE	DVA	Thu, Oct 31, 2019	58.94	59.03	58.15	58.60
4796	NYSE	DVA	Wed, Oct 30, 2019	58.94	59.30	58.56	58.97
4795	NYSE	DVA	Tue, Oct 29, 2019	58.12	59.24	57.93	58.95
4794	NYSE	DVA	Mon, Oct 28, 2019	57.94	58.74	57.75	57.84
4793	NYSE	DVA	Fri, Oct 25, 2019	57.66	58.53	56.99	57.83
4792	NYSE	DVA	Thu, Oct 24, 2019	59.05	59.39	57.74	58.05
4791	NYSE	DVA	Wed, Oct 23, 2019	59.40	59.71	58.96	59.12
4790	NYSE	DVA	Tue, Oct 22, 2019	58.42	59.71	58.40	59.21
4789	NYSE	DVA	Mon, Oct 21, 2019	58.72	59.51	58.42	58.66
4788	NYSE	DVA	Fri, Oct 18, 2019	57.73	58.78	57.73	58.69
4787	NYSE	DVA	Thu, Oct 17, 2019	56.99	58.25	56.98	57.85
4786	NYSE	DVA	Wed, Oct 16, 2019	56.71	57.61	56.39	57.01
4785	NYSE	DVA	Tue, Oct 15, 2019	56.00	56.80	55.94	56.72
4784	NYSE	DVA	Mon, Oct 14, 2019	56.24	56.40	55.60	55.67
4783	NYSE	DVA	Fri, Oct 11, 2019	56.75	57.45	56.38	56.44
4782	NYSE	DVA	Thu, Oct 10, 2019	55.28	56.24	54.98	55.82
4781	NYSE	DVA	Wed, Oct 9, 2019	54.69	55.44	54.46	55.21
4780	NYSE	DVA	Tue, Oct 8, 2019	55.49	55.51	54.09	54.20
4779	NYSE	DVA	Mon, Oct 7, 2019	55.90	56.59	55.62	55.67
4778	NYSE	DVA	Fri, Oct 4, 2019	55.93	56.28	55.54	56.00
4777	NYSE	DVA	Thu, Oct 3, 2019	55.41	56.04	55.02	55.87
4776	NYSE	DVA	Wed, Oct 2, 2019	56.18	56.58	55.46	55.60
4775	NYSE	DVA	Tue, Oct 1, 2019	57.07	58.76	56.59	56.66
4774	NYSE	DVA	Mon, Sep 30, 2019	56.47	57.47	56.32	57.07
4773	NYSE	DVA	Fri, Sep 27, 2019	56.35	57.08	55.97	56.32
4772	NYSE	DVA	Thu, Sep 26, 2019	57.78	57.78	55.40	56.00
4771	NYSE	DVA	Wed, Sep 25, 2019	57.27	58.21	57.27	57.78
4770	NYSE	DVA	Tue, Sep 24, 2019	59.30	59.41	57.20	57.37
4769	NYSE	DVA	Mon, Sep 23, 2019	59.97	60.26	59.33	59.35
4768	NYSE	DVA	Fri, Sep 20, 2019	59.91	60.89	59.75	60.04
4767	NYSE	DVA	Thu, Sep 19, 2019	61.40	61.92	58.97	59.75
4766	NYSE	DVA	Wed, Sep 18, 2019	61.44	61.97	60.97	61.30
4765	NYSE	DVA	Tue, Sep 17, 2019	63.20	63.26	61.39	61.65
4764	NYSE	DVA	Mon, Sep 16, 2019	61.65	63.50	61.45	63.28
4763	NYSE	DVA	Fri, Sep 13, 2019	60.83	62.33	60.72	61.86
4762	NYSE	DVA	Thu, Sep 12, 2019	60.00	60.92	58.72	60.30
4761	NYSE	DVA	Wed, Sep 11, 2019	60.48	60.77	59.17	59.81
4760	NYSE	DVA	Tue, Sep 10, 2019	60.78	61.67	60.33	61.66
4759	NYSE	DVA	Mon, Sep 9, 2019	59.52	61.36	59.03	61.17
4758	NYSE	DVA	Fri, Sep 6, 2019	57.94	59.59	57.59	59.37
4757	NYSE	DVA	Thu, Sep 5, 2019	59.66	59.72	57.89	57.98
4756	NYSE	DVA	Wed, Sep 4, 2019	59.50	60.38	59.02	59.15
4755	NYSE	DVA	Tue, Sep 3, 2019	56.37	58.61	56.04	58.54
4754	NYSE	DVA	Fri, Aug 30, 2019	55.75	56.55	55.58	56.37
4753	NYSE	DVA	Thu, Aug 29, 2019	54.87	55.77	54.87	55.51
4752	NYSE	DVA	Wed, Aug 28, 2019	53.67	54.61	53.51	54.47
4751	NYSE	DVA	Tue, Aug 27, 2019	55.30	55.60	53.76	53.78
4750	NYSE	DVA	Mon, Aug 26, 2019	55.02	55.25	54.21	55.05
4749	NYSE	DVA	Fri, Aug 23, 2019	55.52	56.12	54.45	54.70
4748	NYSE	DVA	Thu, Aug 22, 2019	56.76	56.99	55.76	55.96
4747	NYSE	DVA	Wed, Aug 21, 2019	56.46	57.01	56.02	56.58
4746	NYSE	DVA	Tue, Aug 20, 2019	57.16	57.16	55.77	55.91
4745	NYSE	DVA	Mon, Aug 19, 2019	57.10	57.64	56.51	56.97
4744	NYSE	DVA	Fri, Aug 16, 2019	58.00	58.36	57.51	57.82
4743	NYSE	DVA	Thu, Aug 15, 2019	58.28	58.83	57.85	58.36
4742	NYSE	DVA	Wed, Aug 14, 2019	58.80	59.26	58.00	58.17
4741	NYSE	DVA	Tue, Aug 13, 2019	58.80	60.00	58.70	59.39
4740	NYSE	DVA	Mon, Aug 12, 2019	59.47	59.93	58.77	59.02
4739	NYSE	DVA	Fri, Aug 9, 2019	59.80	60.14	59.41	59.69
4738	NYSE	DVA	Thu, Aug 8, 2019	60.00	60.30	59.49	59.79
4737	NYSE	DVA	Wed, Aug 7, 2019	58.15	59.79	58.03	59.75
4736	NYSE	DVA	Tue, Aug 6, 2019	59.10	59.50	57.84	58.96
4735	NYSE	DVA	Mon, Aug 5, 2019	59.10	59.90	57.90	58.63
4734	NYSE	DVA	Fri, Aug 2, 2019	60.43	61.20	59.86	60.10
4733	NYSE	DVA	Thu, Aug 1, 2019	59.85	60.60	59.07	59.34
4732	NYSE	DVA	Wed, Jul 31, 2019	60.26	60.44	59.52	59.85
4731	NYSE	DVA	Tue, Jul 30, 2019	59.24	60.51	58.85	60.10
4730	NYSE	DVA	Mon, Jul 29, 2019	59.40	60.00	59.26	59.66
4729	NYSE	DVA	Fri, Jul 26, 2019	58.59	59.72	58.47	59.40
4728	NYSE	DVA	Thu, Jul 25, 2019	59.16	59.49	58.73	58.93
4727	NYSE	DVA	Wed, Jul 24, 2019	59.19	59.91	58.85	59.56
4726	NYSE	DVA	Tue, Jul 23, 2019	59.09	59.43	58.50	59.30
4725	NYSE	DVA	Mon, Jul 22, 2019	59.31	59.89	58.40	58.80
4724	NYSE	DVA	Fri, Jul 19, 2019	56.70	56.75	55.98	56.05
4723	NYSE	DVA	Thu, Jul 18, 2019	56.46	57.17	56.21	56.74
4722	NYSE	DVA	Wed, Jul 17, 2019	55.90	57.39	55.55	56.65
4721	NYSE	DVA	Tue, Jul 16, 2019	56.95	58.44	56.93	57.70
4720	NYSE	DVA	Mon, Jul 15, 2019	56.90	57.52	56.14	56.95
4719	NYSE	DVA	Fri, Jul 12, 2019	56.41	57.32	56.02	56.90
4718	NYSE	DVA	Thu, Jul 11, 2019	55.69	56.70	55.25	56.41
4717	NYSE	DVA	Wed, Jul 10, 2019	52.74	55.19	52.29	54.65
4716	NYSE	DVA	Tue, Jul 9, 2019	52.56	52.85	50.68	52.55
4715	NYSE	DVA	Mon, Jul 8, 2019	57.82	58.08	55.45	55.51
4714	NYSE	DVA	Fri, Jul 5, 2019	57.16	58.43	56.88	58.27
4713	NYSE	DVA	Wed, Jul 3, 2019	57.14	57.65	56.74	57.40
4712	NYSE	DVA	Tue, Jul 2, 2019	56.00	57.12	55.81	56.74
4711	NYSE	DVA	Mon, Jul 1, 2019	56.94	57.44	55.99	56.09
4710	NYSE	DVA	Fri, Jun 28, 2019	55.44	56.39	55.06	56.26
4709	NYSE	DVA	Thu, Jun 27, 2019	55.07	56.01	55.00	55.41
4708	NYSE	DVA	Wed, Jun 26, 2019	54.38	55.04	53.80	54.84
4707	NYSE	DVA	Tue, Jun 25, 2019	53.39	54.52	52.84	54.27
4706	NYSE	DVA	Mon, Jun 24, 2019	52.98	53.54	52.82	53.41
4705	NYSE	DVA	Fri, Jun 21, 2019	52.58	53.55	52.32	53.09
4704	NYSE	DVA	Thu, Jun 20, 2019	51.90	53.02	51.63	52.41
4703	NYSE	DVA	Wed, Jun 19, 2019	50.27	53.26	50.01	51.27
4702	NYSE	DVA	Tue, Jun 18, 2019	49.68	50.21	49.13	49.74
4701	NYSE	DVA	Mon, Jun 17, 2019	49.04	49.43	48.50	49.25
4700	NYSE	DVA	Fri, Jun 14, 2019	49.04	49.23	48.49	48.88
4699	NYSE	DVA	Thu, Jun 13, 2019	48.15	49.06	48.00	49.03
4698	NYSE	DVA	Wed, Jun 12, 2019	48.13	48.21	47.22	48.08
4697	NYSE	DVA	Tue, Jun 11, 2019	48.20	48.46	47.58	48.23
4696	NYSE	DVA	Mon, Jun 10, 2019	47.81	48.39	47.64	47.99
4695	NYSE	DVA	Fri, Jun 7, 2019	46.75	48.29	46.75	47.69
4694	NYSE	DVA	Thu, Jun 6, 2019	46.55	47.17	46.36	46.56
4693	NYSE	DVA	Wed, Jun 5, 2019	47.49	47.49	45.74	46.62
4692	NYSE	DVA	Tue, Jun 4, 2019	45.66	47.08	45.65	47.00
4691	NYSE	DVA	Mon, Jun 3, 2019	43.49	45.66	43.49	45.30
4690	NYSE	DVA	Fri, May 31, 2019	44.24	44.24	43.40	43.42
4689	NYSE	DVA	Thu, May 30, 2019	44.50	44.87	44.28	44.64
4688	NYSE	DVA	Wed, May 29, 2019	46.51	46.75	44.18	44.39
4687	NYSE	DVA	Tue, May 28, 2019	47.75	47.75	46.90	46.92
4686	NYSE	DVA	Fri, May 24, 2019	48.24	48.36	47.50	47.56
4685	NYSE	DVA	Thu, May 23, 2019	48.72	48.98	47.61	48.15
4684	NYSE	DVA	Wed, May 22, 2019	49.35	49.53	48.69	49.25
4683	NYSE	DVA	Tue, May 21, 2019	49.10	49.71	48.90	49.60
4682	NYSE	DVA	Mon, May 20, 2019	49.10	49.10	48.53	48.87
4681	NYSE	DVA	Fri, May 17, 2019	49.49	50.02	49.22	49.23
4680	NYSE	DVA	Thu, May 16, 2019	50.26	51.15	49.95	50.00
4679	NYSE	DVA	Wed, May 15, 2019	50.71	50.94	49.79	50.22
4678	NYSE	DVA	Tue, May 14, 2019	51.15	51.90	51.07	51.24
4677	NYSE	DVA	Mon, May 13, 2019	50.93	51.34	50.18	51.18
4676	NYSE	DVA	Fri, May 10, 2019	52.29	52.50	50.64	52.11
4675	NYSE	DVA	Thu, May 9, 2019	51.16	52.74	50.93	52.38
4674	NYSE	DVA	Wed, May 8, 2019	54.25	54.25	51.30	51.76
4673	NYSE	DVA	Tue, May 7, 2019	57.09	57.35	55.99	56.60
4672	NYSE	DVA	Mon, May 6, 2019	55.92	57.96	55.67	57.79
4671	NYSE	DVA	Fri, May 3, 2019	56.61	57.25	56.55	56.99
4670	NYSE	DVA	Thu, May 2, 2019	55.60	56.61	55.21	56.51
4669	NYSE	DVA	Wed, May 1, 2019	55.51	56.18	55.24	55.60
4668	NYSE	DVA	Tue, Apr 30, 2019	56.22	56.50	54.47	55.24
4667	NYSE	DVA	Mon, Apr 29, 2019	55.74	57.01	55.36	56.15
4666	NYSE	DVA	Fri, Apr 26, 2019	54.15	55.71	53.63	55.61
4665	NYSE	DVA	Thu, Apr 25, 2019	53.79	54.52	53.44	53.89
4664	NYSE	DVA	Wed, Apr 24, 2019	53.21	54.54	53.05	54.03
4663	NYSE	DVA	Tue, Apr 23, 2019	51.21	53.39	51.21	53.03
4662	NYSE	DVA	Mon, Apr 22, 2019	52.24	52.61	51.03	51.10
4661	NYSE	DVA	Thu, Apr 18, 2019	51.08	52.64	51.06	52.23
4660	NYSE	DVA	Wed, Apr 17, 2019	55.43	55.43	50.87	51.05
4659	NYSE	DVA	Tue, Apr 16, 2019	55.60	56.55	55.09	55.32
4658	NYSE	DVA	Mon, Apr 15, 2019	54.79	55.27	53.99	55.17
4657	NYSE	DVA	Fri, Apr 12, 2019	54.99	55.50	54.39	54.54
4656	NYSE	DVA	Thu, Apr 11, 2019	55.98	56.06	54.43	54.63
4655	NYSE	DVA	Wed, Apr 10, 2019	54.97	56.01	54.87	55.90
4654	NYSE	DVA	Tue, Apr 9, 2019	55.00	55.25	54.27	55.11
4653	NYSE	DVA	Mon, Apr 8, 2019	55.82	55.88	55.05	55.24
4652	NYSE	DVA	Fri, Apr 5, 2019	55.14	56.12	55.13	55.95
4651	NYSE	DVA	Thu, Apr 4, 2019	55.27	55.75	54.97	55.11
4650	NYSE	DVA	Wed, Apr 3, 2019	54.90	55.50	54.84	55.27
4649	NYSE	DVA	Tue, Apr 2, 2019	54.77	54.98	54.24	54.60
4648	NYSE	DVA	Mon, Apr 1, 2019	54.64	55.02	54.47	54.92
4647	NYSE	DVA	Fri, Mar 29, 2019	53.93	54.36	53.63	54.29
4646	NYSE	DVA	Thu, Mar 28, 2019	53.65	53.84	53.09	53.52
4645	NYSE	DVA	Wed, Mar 27, 2019	53.03	53.80	52.55	53.48
4644	NYSE	DVA	Tue, Mar 26, 2019	53.39	53.87	52.66	53.09
4643	NYSE	DVA	Mon, Mar 25, 2019	53.97	54.00	52.59	53.24
4642	NYSE	DVA	Fri, Mar 22, 2019	54.74	55.00	54.01	54.05
4641	NYSE	DVA	Thu, Mar 21, 2019	53.85	55.67	53.78	55.00
4640	NYSE	DVA	Wed, Mar 20, 2019	53.96	54.56	52.83	53.71
4639	NYSE	DVA	Tue, Mar 19, 2019	52.51	54.37	52.23	53.91
4638	NYSE	DVA	Mon, Mar 18, 2019	53.35	53.40	51.88	52.07
4637	NYSE	DVA	Fri, Mar 15, 2019	53.60	54.04	53.14	53.53
4636	NYSE	DVA	Thu, Mar 14, 2019	53.61	54.06	53.29	53.58
4635	NYSE	DVA	Wed, Mar 13, 2019	51.62	54.05	51.62	53.60
4634	NYSE	DVA	Tue, Mar 12, 2019	50.67	51.44	50.67	51.33
4633	NYSE	DVA	Mon, Mar 11, 2019	49.96	50.51	49.63	50.47
4632	NYSE	DVA	Fri, Mar 8, 2019	50.16	50.49	49.48	49.95
4631	NYSE	DVA	Thu, Mar 7, 2019	51.14	51.24	50.17	50.54
4630	NYSE	DVA	Wed, Mar 6, 2019	53.23	53.40	50.95	51.04
4629	NYSE	DVA	Tue, Mar 5, 2019	55.60	55.60	53.05	53.10
4628	NYSE	DVA	Mon, Mar 4, 2019	55.78	56.71	54.66	55.44
4627	NYSE	DVA	Fri, Mar 1, 2019	57.26	58.18	56.96	57.05
4626	NYSE	DVA	Thu, Feb 28, 2019	56.97	57.22	56.47	56.90
4625	NYSE	DVA	Wed, Feb 27, 2019	57.80	57.88	56.78	56.92
4624	NYSE	DVA	Tue, Feb 26, 2019	58.14	58.24	57.57	57.99
4623	NYSE	DVA	Mon, Feb 25, 2019	58.74	59.36	58.11	58.24
4622	NYSE	DVA	Fri, Feb 22, 2019	59.14	59.49	57.88	58.70
4621	NYSE	DVA	Thu, Feb 21, 2019	59.14	59.97	58.78	59.21
4620	NYSE	DVA	Wed, Feb 20, 2019	59.40	59.46	58.90	59.06
4619	NYSE	DVA	Tue, Feb 19, 2019	59.04	59.68	58.11	59.14
4618	NYSE	DVA	Fri, Feb 15, 2019	58.45	59.56	58.02	59.10
4617	NYSE	DVA	Thu, Feb 14, 2019	57.49	58.15	54.81	58.09
4616	NYSE	DVA	Wed, Feb 13, 2019	57.50	58.17	57.00	57.92
4615	NYSE	DVA	Tue, Feb 12, 2019	56.56	57.37	56.17	57.36
4614	NYSE	DVA	Mon, Feb 11, 2019	56.17	56.48	55.83	55.99
4613	NYSE	DVA	Fri, Feb 8, 2019	56.75	56.75	55.15	56.13
4612	NYSE	DVA	Thu, Feb 7, 2019	56.09	57.41	55.94	57.03
4611	NYSE	DVA	Wed, Feb 6, 2019	56.73	57.11	55.88	56.15
4610	NYSE	DVA	Tue, Feb 5, 2019	56.85	57.90	56.73	56.85
4609	NYSE	DVA	Mon, Feb 4, 2019	56.30	56.86	56.08	56.60
4608	NYSE	DVA	Fri, Feb 1, 2019	56.00	56.76	55.44	56.30
4607	NYSE	DVA	Thu, Jan 31, 2019	55.80	56.65	55.65	56.13
4606	NYSE	DVA	Wed, Jan 30, 2019	57.00	57.50	55.50	55.84
4605	NYSE	DVA	Tue, Jan 29, 2019	56.37	56.82	55.77	56.61
4604	NYSE	DVA	Mon, Jan 28, 2019	56.68	56.86	55.75	56.07
4603	NYSE	DVA	Fri, Jan 25, 2019	57.11	57.75	56.73	57.09
4602	NYSE	DVA	Thu, Jan 24, 2019	56.82	57.21	56.33	56.39
4601	NYSE	DVA	Wed, Jan 23, 2019	56.99	58.00	56.74	56.96
4600	NYSE	DVA	Tue, Jan 22, 2019	57.10	57.10	56.13	56.85
4599	NYSE	DVA	Fri, Jan 18, 2019	57.29	57.73	56.88	57.37
4598	NYSE	DVA	Thu, Jan 17, 2019	56.83	57.52	56.46	56.72
4597	NYSE	DVA	Wed, Jan 16, 2019	56.63	57.73	56.63	57.27
4596	NYSE	DVA	Tue, Jan 15, 2019	56.04	56.93	55.77	56.77
4595	NYSE	DVA	Mon, Jan 14, 2019	55.60	56.60	55.34	55.96
4594	NYSE	DVA	Fri, Jan 11, 2019	54.83	56.12	54.59	56.07
4593	NYSE	DVA	Thu, Jan 10, 2019	53.66	55.32	53.66	55.16
4592	NYSE	DVA	Wed, Jan 9, 2019	54.36	54.38	53.47	53.92
4591	NYSE	DVA	Tue, Jan 8, 2019	55.40	55.40	53.00	54.06
4590	NYSE	DVA	Mon, Jan 7, 2019	54.11	55.09	53.48	54.37
4589	NYSE	DVA	Fri, Jan 4, 2019	51.82	54.19	51.54	54.00
4588	NYSE	DVA	Thu, Jan 3, 2019	51.21	52.25	50.63	50.98
4587	NYSE	DVA	Wed, Jan 2, 2019	51.20	52.07	50.75	51.73
4586	NYSE	DVA	Mon, Dec 31, 2018	50.53	51.51	50.53	51.46
4585	NYSE	DVA	Fri, Dec 28, 2018	51.00	51.41	50.16	50.37
4584	NYSE	DVA	Thu, Dec 27, 2018	50.18	50.76	48.68	50.68
4583	NYSE	DVA	Wed, Dec 26, 2018	48.82	50.85	48.25	50.82
4582	NYSE	DVA	Mon, Dec 24, 2018	49.51	49.96	48.66	48.73
4581	NYSE	DVA	Fri, Dec 21, 2018	51.22	51.58	49.61	49.82
4580	NYSE	DVA	Thu, Dec 20, 2018	53.29	53.30	50.75	51.22
4579	NYSE	DVA	Wed, Dec 19, 2018	55.27	56.01	53.00	53.38
4578	NYSE	DVA	Tue, Dec 18, 2018	56.93	57.61	54.91	55.08
4577	NYSE	DVA	Mon, Dec 17, 2018	57.21	58.16	56.01	56.70
4576	NYSE	DVA	Fri, Dec 14, 2018	59.58	59.86	57.43	58.02
4575	NYSE	DVA	Thu, Dec 13, 2018	58.69	59.78	58.67	59.40
4574	NYSE	DVA	Wed, Dec 12, 2018	58.33	59.62	58.06	58.52
4573	NYSE	DVA	Tue, Dec 11, 2018	58.57	59.50	57.36	57.57
4572	NYSE	DVA	Mon, Dec 10, 2018	58.83	59.05	56.89	58.01
4571	NYSE	DVA	Fri, Dec 7, 2018	60.59	61.09	58.66	58.96
4570	NYSE	DVA	Thu, Dec 6, 2018	62.83	63.04	59.19	61.82
4569	NYSE	DVA	Tue, Dec 4, 2018	66.46	66.53	63.92	64.07
4568	NYSE	DVA	Mon, Dec 3, 2018	66.74	66.74	65.82	66.38
4567	NYSE	DVA	Fri, Nov 30, 2018	65.50	66.39	65.10	66.06
4566	NYSE	DVA	Thu, Nov 29, 2018	65.24	66.01	65.00	65.66
4565	NYSE	DVA	Wed, Nov 28, 2018	63.79	66.00	63.62	65.61
4564	NYSE	DVA	Tue, Nov 27, 2018	60.83	63.21	60.56	62.68
4563	NYSE	DVA	Mon, Nov 26, 2018	59.93	60.84	59.12	60.78
4562	NYSE	DVA	Fri, Nov 23, 2018	59.46	59.84	58.98	59.66
4561	NYSE	DVA	Wed, Nov 21, 2018	59.27	60.19	59.00	59.63
4560	NYSE	DVA	Tue, Nov 20, 2018	60.00	60.45	58.68	58.69
4559	NYSE	DVA	Mon, Nov 19, 2018	62.15	62.38	60.38	60.45
4558	NYSE	DVA	Fri, Nov 16, 2018	63.68	64.54	61.84	62.43
4557	NYSE	DVA	Thu, Nov 15, 2018	64.03	64.67	62.82	64.64
4556	NYSE	DVA	Wed, Nov 14, 2018	64.83	65.45	63.64	64.35
4555	NYSE	DVA	Tue, Nov 13, 2018	68.18	68.22	64.13	64.47
4554	NYSE	DVA	Mon, Nov 12, 2018	69.70	69.86	68.06	68.20
4553	NYSE	DVA	Fri, Nov 9, 2018	69.33	70.48	68.45	69.70
4552	NYSE	DVA	Thu, Nov 8, 2018	70.85	72.27	68.65	70.15
4551	NYSE	DVA	Wed, Nov 7, 2018	75.04	79.11	74.99	76.08
4550	NYSE	DVA	Tue, Nov 6, 2018	68.28	69.70	68.03	69.25
4549	NYSE	DVA	Mon, Nov 5, 2018	67.94	68.87	67.66	68.57
4548	NYSE	DVA	Fri, Nov 2, 2018	68.87	69.30	67.22	67.66
4547	NYSE	DVA	Thu, Nov 1, 2018	67.75	68.87	67.50	68.53
4546	NYSE	DVA	Wed, Oct 31, 2018	67.00	68.11	66.85	67.34
4545	NYSE	DVA	Tue, Oct 30, 2018	66.34	66.90	65.61	66.76
4544	NYSE	DVA	Mon, Oct 29, 2018	66.00	66.84	65.41	66.09
4543	NYSE	DVA	Fri, Oct 26, 2018	64.97	65.95	63.93	65.08
4542	NYSE	DVA	Thu, Oct 25, 2018	65.39	66.28	65.18	65.34
4541	NYSE	DVA	Wed, Oct 24, 2018	67.32	68.22	65.17	65.33
4540	NYSE	DVA	Tue, Oct 23, 2018	66.39	67.97	65.69	67.89
4539	NYSE	DVA	Mon, Oct 22, 2018	67.56	68.08	66.70	66.99
4538	NYSE	DVA	Fri, Oct 19, 2018	69.32	69.71	67.40	67.65
4537	NYSE	DVA	Thu, Oct 18, 2018	68.36	69.71	67.42	68.95
4536	NYSE	DVA	Wed, Oct 17, 2018	67.77	68.84	65.99	68.36
4535	NYSE	DVA	Tue, Oct 16, 2018	70.13	70.65	69.56	70.43
4534	NYSE	DVA	Mon, Oct 15, 2018	69.05	71.08	68.93	69.96
4533	NYSE	DVA	Fri, Oct 12, 2018	70.67	71.08	68.01	68.93
4532	NYSE	DVA	Thu, Oct 11, 2018	72.55	72.59	69.80	70.17
4531	NYSE	DVA	Wed, Oct 10, 2018	74.56	74.91	72.89	73.01
4530	NYSE	DVA	Tue, Oct 9, 2018	73.14	75.38	73.14	74.84
4529	NYSE	DVA	Mon, Oct 8, 2018	72.19	73.43	71.76	73.30
4528	NYSE	DVA	Fri, Oct 5, 2018	72.80	72.96	71.79	72.05
4527	NYSE	DVA	Thu, Oct 4, 2018	72.22	73.08	71.81	72.83
4526	NYSE	DVA	Wed, Oct 3, 2018	73.02	73.13	71.88	72.42
4525	NYSE	DVA	Tue, Oct 2, 2018	73.90	74.20	72.45	72.75
4524	NYSE	DVA	Mon, Oct 1, 2018	73.00	75.43	73.00	74.04
4523	NYSE	DVA	Fri, Sep 28, 2018	71.10	71.79	71.10	71.63
4522	NYSE	DVA	Thu, Sep 27, 2018	70.22	72.00	70.22	71.24
4521	NYSE	DVA	Wed, Sep 26, 2018	70.04	71.01	69.92	70.13
4520	NYSE	DVA	Tue, Sep 25, 2018	69.98	70.58	69.89	69.94
4519	NYSE	DVA	Mon, Sep 24, 2018	70.00	70.36	69.22	70.14
4518	NYSE	DVA	Fri, Sep 21, 2018	70.47	70.67	69.80	69.92
4517	NYSE	DVA	Thu, Sep 20, 2018	70.22	70.66	70.20	70.42
4516	NYSE	DVA	Wed, Sep 19, 2018	70.97	70.97	70.11	70.15
4515	NYSE	DVA	Tue, Sep 18, 2018	70.16	71.45	70.16	70.71
4514	NYSE	DVA	Mon, Sep 17, 2018	70.92	70.99	70.12	70.36
4513	NYSE	DVA	Fri, Sep 14, 2018	71.40	71.47	70.40	70.78
4512	NYSE	DVA	Thu, Sep 13, 2018	71.07	71.84	69.59	71.33
4511	NYSE	DVA	Wed, Sep 12, 2018	66.77	67.68	66.66	67.56
4510	NYSE	DVA	Tue, Sep 11, 2018	67.20	67.39	66.19	66.56
4509	NYSE	DVA	Mon, Sep 10, 2018	67.30	67.86	67.13	67.39
4508	NYSE	DVA	Fri, Sep 7, 2018	67.70	68.32	67.21	67.24
4507	NYSE	DVA	Thu, Sep 6, 2018	67.26	68.52	67.26	67.83
4506	NYSE	DVA	Wed, Sep 5, 2018	67.30	67.76	66.82	67.09
4505	NYSE	DVA	Tue, Sep 4, 2018	69.44	69.67	67.44	67.68
4504	NYSE	DVA	Fri, Aug 31, 2018	66.56	69.65	66.50	69.29
4503	NYSE	DVA	Thu, Aug 30, 2018	68.70	69.60	65.54	66.51
4502	NYSE	DVA	Wed, Aug 29, 2018	72.37	74.15	72.28	73.05
4501	NYSE	DVA	Tue, Aug 28, 2018	72.16	72.47	71.54	72.22
4500	NYSE	DVA	Mon, Aug 27, 2018	72.90	72.90	72.14	72.16
4499	NYSE	DVA	Fri, Aug 24, 2018	72.41	73.04	71.52	72.83
4498	NYSE	DVA	Thu, Aug 23, 2018	72.28	72.58	71.07	72.02
4497	NYSE	DVA	Wed, Aug 22, 2018	72.06	72.95	71.84	72.05
4496	NYSE	DVA	Tue, Aug 21, 2018	72.58	72.80	71.90	72.30
4495	NYSE	DVA	Mon, Aug 20, 2018	72.71	72.81	71.98	72.46
4494	NYSE	DVA	Fri, Aug 17, 2018	72.50	72.95	71.58	72.49
4493	NYSE	DVA	Thu, Aug 16, 2018	72.08	73.69	71.89	72.87
4492	NYSE	DVA	Wed, Aug 15, 2018	71.74	71.98	70.54	71.89
4491	NYSE	DVA	Tue, Aug 14, 2018	71.97	72.99	71.76	72.18
4490	NYSE	DVA	Mon, Aug 13, 2018	71.88	72.18	71.20	72.05
4489	NYSE	DVA	Fri, Aug 10, 2018	72.46	72.47	71.52	71.79
4488	NYSE	DVA	Thu, Aug 9, 2018	73.40	73.43	72.64	72.65
4487	NYSE	DVA	Wed, Aug 8, 2018	72.85	73.54	72.56	73.34
4486	NYSE	DVA	Tue, Aug 7, 2018	72.74	72.96	71.32	72.84
4485	NYSE	DVA	Mon, Aug 6, 2018	74.43	74.54	72.92	73.03
4484	NYSE	DVA	Fri, Aug 3, 2018	73.80	74.63	73.49	74.55
4483	NYSE	DVA	Thu, Aug 2, 2018	70.92	74.72	70.52	74.10
4482	NYSE	DVA	Wed, Aug 1, 2018	69.77	71.57	69.77	70.34
4481	NYSE	DVA	Tue, Jul 31, 2018	69.92	70.36	69.43	70.28
4480	NYSE	DVA	Mon, Jul 30, 2018	69.66	70.03	69.35	69.81
4479	NYSE	DVA	Fri, Jul 27, 2018	70.18	70.42	69.41	69.67
4478	NYSE	DVA	Thu, Jul 26, 2018	69.59	70.21	69.29	70.18
4477	NYSE	DVA	Wed, Jul 25, 2018	70.20	70.20	69.16	69.48
4476	NYSE	DVA	Tue, Jul 24, 2018	71.57	71.71	69.90	70.07
4475	NYSE	DVA	Mon, Jul 23, 2018	70.16	70.98	70.08	70.88
4474	NYSE	DVA	Fri, Jul 20, 2018	70.19	70.82	69.83	69.98
4473	NYSE	DVA	Thu, Jul 19, 2018	70.16	70.73	69.57	70.57
4472	NYSE	DVA	Wed, Jul 18, 2018	71.00	71.27	70.40	70.61
4471	NYSE	DVA	Tue, Jul 17, 2018	71.60	71.81	71.24	71.32
4470	NYSE	DVA	Mon, Jul 16, 2018	71.77	71.91	71.32	71.71
4469	NYSE	DVA	Fri, Jul 13, 2018	71.30	72.12	71.30	71.77
4468	NYSE	DVA	Thu, Jul 12, 2018	70.08	72.13	69.76	71.50
4467	NYSE	DVA	Wed, Jul 11, 2018	70.24	70.41	69.52	69.64
4466	NYSE	DVA	Tue, Jul 10, 2018	70.79	71.42	70.49	70.60
4465	NYSE	DVA	Mon, Jul 9, 2018	70.39	71.16	70.23	70.62
4464	NYSE	DVA	Fri, Jul 6, 2018	69.61	70.47	69.32	70.22
4463	NYSE	DVA	Thu, Jul 5, 2018	69.24	69.65	68.64	69.27
4462	NYSE	DVA	Tue, Jul 3, 2018	69.47	69.75	69.05	69.17
4461	NYSE	DVA	Mon, Jul 2, 2018	69.28	69.67	68.87	69.48
4460	NYSE	DVA	Fri, Jun 29, 2018	70.22	70.47	69.42	69.44
4459	NYSE	DVA	Thu, Jun 28, 2018	70.46	70.46	68.29	70.15
4458	NYSE	DVA	Wed, Jun 27, 2018	71.33	71.82	70.80	70.80
4457	NYSE	DVA	Tue, Jun 26, 2018	71.40	71.84	70.89	71.51
4456	NYSE	DVA	Mon, Jun 25, 2018	71.93	72.03	70.94	71.31
4455	NYSE	DVA	Fri, Jun 22, 2018	72.23	72.75	71.85	71.95
4454	NYSE	DVA	Thu, Jun 21, 2018	72.58	72.64	71.78	72.08
4453	NYSE	DVA	Wed, Jun 20, 2018	73.22	73.22	72.25	72.44
4452	NYSE	DVA	Tue, Jun 19, 2018	72.30	73.21	72.17	72.97
4451	NYSE	DVA	Mon, Jun 18, 2018	73.27	73.44	72.57	72.91
4450	NYSE	DVA	Fri, Jun 15, 2018	70.90	73.50	70.85	73.47
4449	NYSE	DVA	Thu, Jun 14, 2018	71.03	71.07	70.33	71.04
4448	NYSE	DVA	Wed, Jun 13, 2018	72.00	72.01	70.88	70.97
4447	NYSE	DVA	Tue, Jun 12, 2018	72.01	72.24	71.47	71.76
4446	NYSE	DVA	Mon, Jun 11, 2018	70.92	73.13	70.21	72.11
4445	NYSE	DVA	Fri, Jun 8, 2018	68.98	71.11	68.98	71.05
4444	NYSE	DVA	Thu, Jun 7, 2018	68.84	69.48	68.73	68.94
4443	NYSE	DVA	Wed, Jun 6, 2018	67.73	68.70	66.88	68.70
4442	NYSE	DVA	Tue, Jun 5, 2018	66.90	67.44	66.61	67.39
4441	NYSE	DVA	Mon, Jun 4, 2018	67.58	67.72	66.52	66.91
4440	NYSE	DVA	Fri, Jun 1, 2018	67.12	67.12	66.14	67.09
4439	NYSE	DVA	Thu, May 31, 2018	68.15	68.15	66.66	66.84
4438	NYSE	DVA	Wed, May 30, 2018	67.19	68.79	66.58	68.36
4437	NYSE	DVA	Tue, May 29, 2018	67.45	67.56	66.52	67.05
4436	NYSE	DVA	Fri, May 25, 2018	68.09	68.57	67.77	67.89
4435	NYSE	DVA	Thu, May 24, 2018	68.53	68.53	67.81	68.09
4434	NYSE	DVA	Wed, May 23, 2018	67.62	68.64	67.24	68.53
4433	NYSE	DVA	Tue, May 22, 2018	68.03	68.39	67.84	67.92
4432	NYSE	DVA	Mon, May 21, 2018	68.36	68.70	67.83	67.92
4431	NYSE	DVA	Fri, May 18, 2018	67.53	68.28	67.31	68.12
4430	NYSE	DVA	Thu, May 17, 2018	66.69	68.14	66.57	67.58
4429	NYSE	DVA	Wed, May 16, 2018	66.55	67.18	66.26	66.83
4428	NYSE	DVA	Tue, May 15, 2018	66.27	66.66	66.08	66.29
4427	NYSE	DVA	Mon, May 14, 2018	66.31	66.81	66.14	66.60
4426	NYSE	DVA	Fri, May 11, 2018	65.66	66.69	65.20	66.01
4425	NYSE	DVA	Thu, May 10, 2018	65.21	66.12	64.97	65.77
4424	NYSE	DVA	Wed, May 9, 2018	64.32	65.11	64.17	64.80
4423	NYSE	DVA	Tue, May 8, 2018	65.96	65.96	63.90	64.16
4422	NYSE	DVA	Mon, May 7, 2018	66.07	66.53	64.68	66.02
4421	NYSE	DVA	Fri, May 4, 2018	62.99	68.69	62.26	66.38
4420	NYSE	DVA	Thu, May 3, 2018	63.16	64.11	62.43	63.30
4419	NYSE	DVA	Wed, May 2, 2018	63.06	64.13	62.86	63.38
4418	NYSE	DVA	Tue, May 1, 2018	62.77	63.34	61.97	63.12
4417	NYSE	DVA	Mon, Apr 30, 2018	63.37	63.68	62.75	62.79
4416	NYSE	DVA	Fri, Apr 27, 2018	62.80	63.63	62.80	63.22
4415	NYSE	DVA	Thu, Apr 26, 2018	63.22	63.27	62.50	62.94
4414	NYSE	DVA	Wed, Apr 25, 2018	62.53	63.49	61.92	63.30
4413	NYSE	DVA	Tue, Apr 24, 2018	63.47	64.28	62.62	62.85
4412	NYSE	DVA	Mon, Apr 23, 2018	63.39	63.62	62.50	63.09
4411	NYSE	DVA	Fri, Apr 20, 2018	64.11	64.38	63.46	63.75
4410	NYSE	DVA	Thu, Apr 19, 2018	63.96	64.58	63.67	64.12
4409	NYSE	DVA	Wed, Apr 18, 2018	63.22	64.63	63.17	64.16
4408	NYSE	DVA	Tue, Apr 17, 2018	63.34	63.65	62.94	63.08
4407	NYSE	DVA	Mon, Apr 16, 2018	63.31	63.42	62.32	63.17
4406	NYSE	DVA	Fri, Apr 13, 2018	63.17	63.43	62.62	62.90
4405	NYSE	DVA	Thu, Apr 12, 2018	63.41	63.41	62.64	62.87
4404	NYSE	DVA	Wed, Apr 11, 2018	62.64	63.38	62.52	62.96
4403	NYSE	DVA	Tue, Apr 10, 2018	63.39	63.84	62.78	63.18
4402	NYSE	DVA	Mon, Apr 9, 2018	63.19	63.60	62.74	62.77
4401	NYSE	DVA	Fri, Apr 6, 2018	63.55	63.68	62.45	63.03
4400	NYSE	DVA	Thu, Apr 5, 2018	63.83	64.84	63.68	64.19
4399	NYSE	DVA	Wed, Apr 4, 2018	63.40	63.99	61.72	63.67
4398	NYSE	DVA	Tue, Apr 3, 2018	64.13	64.74	63.38	64.35
4397	NYSE	DVA	Mon, Apr 2, 2018	65.96	66.27	63.32	63.79
4396	NYSE	DVA	Thu, Mar 29, 2018	66.07	66.32	65.42	65.94
4395	NYSE	DVA	Wed, Mar 28, 2018	65.52	66.64	65.28	66.00
4394	NYSE	DVA	Tue, Mar 27, 2018	65.70	66.21	65.03	65.34
4393	NYSE	DVA	Mon, Mar 26, 2018	65.70	66.49	64.62	65.64
4392	NYSE	DVA	Fri, Mar 23, 2018	65.85	66.56	64.86	65.00
4391	NYSE	DVA	Thu, Mar 22, 2018	66.55	67.23	65.75	65.79
4390	NYSE	DVA	Wed, Mar 21, 2018	66.66	67.89	66.40	66.84
4389	NYSE	DVA	Tue, Mar 20, 2018	68.46	68.49	66.25	66.37
4388	NYSE	DVA	Mon, Mar 19, 2018	68.52	68.87	67.73	68.41
4387	NYSE	DVA	Fri, Mar 16, 2018	69.46	69.54	68.12	68.53
4386	NYSE	DVA	Thu, Mar 15, 2018	70.17	70.18	69.05	69.45
4385	NYSE	DVA	Wed, Mar 14, 2018	70.54	70.54	69.44	70.03
4384	NYSE	DVA	Tue, Mar 13, 2018	72.31	72.72	69.39	70.19
4383	NYSE	DVA	Mon, Mar 12, 2018	72.18	72.50	71.12	72.26
4382	NYSE	DVA	Fri, Mar 9, 2018	72.95	73.18	71.53	72.46
4381	NYSE	DVA	Thu, Mar 8, 2018	72.16	72.82	71.74	72.60
4380	NYSE	DVA	Wed, Mar 7, 2018	71.41	72.51	70.93	72.19
4379	NYSE	DVA	Tue, Mar 6, 2018	72.25	72.59	71.48	72.06
4378	NYSE	DVA	Mon, Mar 5, 2018	71.53	72.48	71.11	72.19
4377	NYSE	DVA	Fri, Mar 2, 2018	70.23	72.32	69.60	71.91
4376	NYSE	DVA	Thu, Mar 1, 2018	71.88	72.00	69.45	70.45
4375	NYSE	DVA	Wed, Feb 28, 2018	73.71	73.83	72.01	72.02
4374	NYSE	DVA	Tue, Feb 27, 2018	73.27	74.06	72.85	73.67
4373	NYSE	DVA	Mon, Feb 26, 2018	73.27	73.80	72.54	73.50
4372	NYSE	DVA	Fri, Feb 23, 2018	72.62	73.36	71.70	73.18
4371	NYSE	DVA	Thu, Feb 22, 2018	72.84	73.57	71.80	72.07
4370	NYSE	DVA	Wed, Feb 21, 2018	72.88	74.03	72.53	72.55
4369	NYSE	DVA	Tue, Feb 20, 2018	73.27	74.26	72.34	72.77
4368	NYSE	DVA	Fri, Feb 16, 2018	73.81	74.51	73.16	73.65
4367	NYSE	DVA	Thu, Feb 15, 2018	75.00	75.48	73.68	73.84
4366	NYSE	DVA	Wed, Feb 14, 2018	72.07	74.84	71.56	74.75
4365	NYSE	DVA	Tue, Feb 13, 2018	72.69	74.03	72.69	73.54
4364	NYSE	DVA	Mon, Feb 12, 2018	73.41	74.27	72.61	73.41
4363	NYSE	DVA	Fri, Feb 9, 2018	72.62	73.61	70.55	72.97
4362	NYSE	DVA	Thu, Feb 8, 2018	74.57	75.15	71.87	71.91
4361	NYSE	DVA	Wed, Feb 7, 2018	73.85	75.64	73.66	74.66
4360	NYSE	DVA	Tue, Feb 6, 2018	71.57	74.74	70.50	74.03
4359	NYSE	DVA	Mon, Feb 5, 2018	75.23	76.30	72.79	72.84
4358	NYSE	DVA	Fri, Feb 2, 2018	77.21	77.37	75.21	75.65
4357	NYSE	DVA	Thu, Feb 1, 2018	77.53	78.26	76.50	77.55
4356	NYSE	DVA	Wed, Jan 31, 2018	78.91	79.04	77.19	78.04
4355	NYSE	DVA	Tue, Jan 30, 2018	78.05	79.33	77.23	78.93
4354	NYSE	DVA	Mon, Jan 29, 2018	78.95	79.55	78.66	79.09
4353	NYSE	DVA	Fri, Jan 26, 2018	79.01	79.30	78.47	79.10
4352	NYSE	DVA	Thu, Jan 25, 2018	78.77	79.04	78.25	78.96
4351	NYSE	DVA	Wed, Jan 24, 2018	79.18	79.45	78.14	78.64
4350	NYSE	DVA	Tue, Jan 23, 2018	78.63	79.55	77.55	79.04
4349	NYSE	DVA	Mon, Jan 22, 2018	78.76	79.14	77.95	78.95
4348	NYSE	DVA	Fri, Jan 19, 2018	78.18	78.74	77.73	78.61
4347	NYSE	DVA	Thu, Jan 18, 2018	79.00	79.00	78.11	78.19
4346	NYSE	DVA	Wed, Jan 17, 2018	79.13	79.35	78.55	79.06
4345	NYSE	DVA	Tue, Jan 16, 2018	79.50	79.64	78.38	79.15
4344	NYSE	DVA	Fri, Jan 12, 2018	80.00	80.03	79.02	79.13
4343	NYSE	DVA	Thu, Jan 11, 2018	78.25	80.71	78.25	80.03
4342	NYSE	DVA	Wed, Jan 10, 2018	77.27	78.12	76.50	78.07
4341	NYSE	DVA	Tue, Jan 9, 2018	75.60	77.52	75.38	77.47
4340	NYSE	DVA	Mon, Jan 8, 2018	75.55	75.81	74.79	75.66
4339	NYSE	DVA	Fri, Jan 5, 2018	75.00	75.60	74.21	75.53
4338	NYSE	DVA	Thu, Jan 4, 2018	74.30	75.14	73.61	74.85
4337	NYSE	DVA	Wed, Jan 3, 2018	72.34	73.03	71.77	72.91
4336	NYSE	DVA	Tue, Jan 2, 2018	72.27	73.13	71.93	72.54
4335	NYSE	DVA	Fri, Dec 29, 2017	72.60	72.93	72.17	72.25
4334	NYSE	DVA	Thu, Dec 28, 2017	72.64	72.77	71.82	72.36
4333	NYSE	DVA	Wed, Dec 27, 2017	72.19	72.33	71.88	72.31
4332	NYSE	DVA	Tue, Dec 26, 2017	72.00	72.61	71.75	72.10
4331	NYSE	DVA	Fri, Dec 22, 2017	72.14	72.20	71.72	71.98
4330	NYSE	DVA	Thu, Dec 21, 2017	71.88	72.19	71.61	71.90
4329	NYSE	DVA	Wed, Dec 20, 2017	71.80	72.14	71.42	71.75
4328	NYSE	DVA	Tue, Dec 19, 2017	71.05	72.17	70.98	71.80
4327	NYSE	DVA	Mon, Dec 18, 2017	70.70	71.66	69.79	71.07
4326	NYSE	DVA	Fri, Dec 15, 2017	69.13	70.64	69.03	70.52
4325	NYSE	DVA	Thu, Dec 14, 2017	71.17	71.47	68.82	69.03
4324	NYSE	DVA	Wed, Dec 13, 2017	70.25	71.44	69.52	71.30
4323	NYSE	DVA	Tue, Dec 12, 2017	70.00	70.59	69.70	70.40
4322	NYSE	DVA	Mon, Dec 11, 2017	68.84	69.55	68.21	69.51
4321	NYSE	DVA	Fri, Dec 8, 2017	67.46	68.31	66.81	67.71
4320	NYSE	DVA	Thu, Dec 7, 2017	69.50	69.96	66.58	67.71
4319	NYSE	DVA	Wed, Dec 6, 2017	67.10	69.65	66.66	69.20
4318	NYSE	DVA	Tue, Dec 5, 2017	61.78	61.91	60.09	68.58
4317	NYSE	DVA	Mon, Dec 4, 2017	61.39	64.14	61.25	61.93
4316	NYSE	DVA	Fri, Dec 1, 2017	61.00	61.60	60.05	61.11
4315	NYSE	DVA	Thu, Nov 30, 2017	60.73	61.59	59.91	61.06
4314	NYSE	DVA	Wed, Nov 29, 2017	58.48	61.09	58.44	60.64
4313	NYSE	DVA	Tue, Nov 28, 2017	57.99	58.58	57.39	58.48
4312	NYSE	DVA	Mon, Nov 27, 2017	57.20	58.18	56.53	57.99
4311	NYSE	DVA	Fri, Nov 24, 2017	56.20	57.23	56.08	57.15
4310	NYSE	DVA	Wed, Nov 22, 2017	55.23	56.49	55.12	55.39
4309	NYSE	DVA	Tue, Nov 21, 2017	54.68	55.29	54.38	55.17
4308	NYSE	DVA	Mon, Nov 20, 2017	54.74	54.85	54.21	54.76
4307	NYSE	DVA	Fri, Nov 17, 2017	55.31	55.63	54.88	54.91
4306	NYSE	DVA	Thu, Nov 16, 2017	54.63	55.68	54.63	55.64
4305	NYSE	DVA	Wed, Nov 15, 2017	54.21	54.58	53.78	54.38
4304	NYSE	DVA	Tue, Nov 14, 2017	54.85	54.99	53.91	54.66
4303	NYSE	DVA	Mon, Nov 13, 2017	54.54	55.31	54.54	54.99
4302	NYSE	DVA	Fri, Nov 10, 2017	54.77	55.26	54.66	55.00
4301	NYSE	DVA	Thu, Nov 9, 2017	54.31	55.88	54.31	55.11
4300	NYSE	DVA	Wed, Nov 8, 2017	53.59	55.45	52.51	54.34
4299	NYSE	DVA	Tue, Nov 7, 2017	59.60	59.81	58.39	58.96
4298	NYSE	DVA	Mon, Nov 6, 2017	59.91	60.84	59.27	59.41
4297	NYSE	DVA	Fri, Nov 3, 2017	59.36	59.96	58.62	59.91
4296	NYSE	DVA	Thu, Nov 2, 2017	59.94	60.08	59.12	59.52
4295	NYSE	DVA	Wed, Nov 1, 2017	60.85	61.12	59.32	59.83
4294	NYSE	DVA	Tue, Oct 31, 2017	60.98	61.28	60.15	60.74
4293	NYSE	DVA	Mon, Oct 30, 2017	61.75	62.16	60.84	61.07
4292	NYSE	DVA	Fri, Oct 27, 2017	61.55	62.38	61.40	61.89
4291	NYSE	DVA	Thu, Oct 26, 2017	62.64	63.04	61.41	61.53
4290	NYSE	DVA	Wed, Oct 25, 2017	62.05	62.97	61.89	62.60
4289	NYSE	DVA	Tue, Oct 24, 2017	60.85	62.52	60.60	62.50
4288	NYSE	DVA	Mon, Oct 23, 2017	59.98	61.77	59.93	61.00
4287	NYSE	DVA	Fri, Oct 20, 2017	58.99	59.97	58.99	59.35
4286	NYSE	DVA	Thu, Oct 19, 2017	57.66	59.30	57.44	58.70
4285	NYSE	DVA	Wed, Oct 18, 2017	56.62	58.76	56.62	57.72
4284	NYSE	DVA	Tue, Oct 17, 2017	56.87	57.11	56.45	56.49
4283	NYSE	DVA	Mon, Oct 16, 2017	55.23	57.58	55.14	56.93
4282	NYSE	DVA	Fri, Oct 13, 2017	54.22	54.97	53.78	54.73
4281	NYSE	DVA	Thu, Oct 12, 2017	54.57	54.74	53.86	54.40
4280	NYSE	DVA	Wed, Oct 11, 2017	54.55	55.90	54.33	54.56
4279	NYSE	DVA	Tue, Oct 10, 2017	55.41	55.55	53.58	54.32
4278	NYSE	DVA	Mon, Oct 9, 2017	56.91	57.44	53.86	53.89
4277	NYSE	DVA	Fri, Oct 6, 2017	60.18	60.41	59.68	59.82
4276	NYSE	DVA	Thu, Oct 5, 2017	59.91	60.56	59.66	60.38
4275	NYSE	DVA	Wed, Oct 4, 2017	60.85	61.04	59.89	59.92
4274	NYSE	DVA	Tue, Oct 3, 2017	60.44	61.14	60.04	60.91
4273	NYSE	DVA	Mon, Oct 2, 2017	59.55	60.59	59.55	60.18
4272	NYSE	DVA	Fri, Sep 29, 2017	58.77	59.48	58.72	59.39
4271	NYSE	DVA	Thu, Sep 28, 2017	58.42	58.83	57.95	58.47
4270	NYSE	DVA	Wed, Sep 27, 2017	58.47	58.98	57.81	58.31
4269	NYSE	DVA	Tue, Sep 26, 2017	57.82	58.59	57.33	58.47
4268	NYSE	DVA	Mon, Sep 25, 2017	57.43	58.26	57.01	57.68
4267	NYSE	DVA	Fri, Sep 22, 2017	61.23	61.69	56.14	57.49
4266	NYSE	DVA	Thu, Sep 21, 2017	60.44	61.52	60.24	61.26
4265	NYSE	DVA	Wed, Sep 20, 2017	59.27	60.85	59.20	60.53
4264	NYSE	DVA	Tue, Sep 19, 2017	60.69	60.69	58.80	59.28
4263	NYSE	DVA	Mon, Sep 18, 2017	59.68	61.03	59.68	60.71
4262	NYSE	DVA	Fri, Sep 15, 2017	59.53	59.68	59.12	59.63
4261	NYSE	DVA	Thu, Sep 14, 2017	59.75	59.92	59.50	59.71
4260	NYSE	DVA	Wed, Sep 13, 2017	60.15	60.45	59.62	59.78
4259	NYSE	DVA	Tue, Sep 12, 2017	59.66	60.68	59.59	60.29
4258	NYSE	DVA	Mon, Sep 11, 2017	58.96	60.40	58.96	59.80
4257	NYSE	DVA	Fri, Sep 8, 2017	57.30	58.37	57.04	58.31
4256	NYSE	DVA	Thu, Sep 7, 2017	57.60	57.60	57.02	57.37
4255	NYSE	DVA	Wed, Sep 6, 2017	57.50	57.53	56.77	57.42
4254	NYSE	DVA	Tue, Sep 5, 2017	57.69	57.87	56.93	57.23
4253	NYSE	DVA	Fri, Sep 1, 2017	58.68	58.83	57.38	57.88
4252	NYSE	DVA	Thu, Aug 31, 2017	57.71	58.68	57.45	58.56
4251	NYSE	DVA	Wed, Aug 30, 2017	57.06	57.60	56.80	57.52
4250	NYSE	DVA	Tue, Aug 29, 2017	57.13	57.34	56.59	57.07
4249	NYSE	DVA	Mon, Aug 28, 2017	57.54	57.78	57.20	57.32
4248	NYSE	DVA	Fri, Aug 25, 2017	57.15	57.80	57.07	57.23
4247	NYSE	DVA	Thu, Aug 24, 2017	56.96	57.71	56.80	56.94
4246	NYSE	DVA	Wed, Aug 23, 2017	56.68	56.91	56.31	56.71
4245	NYSE	DVA	Tue, Aug 22, 2017	56.50	56.90	56.46	56.78
4244	NYSE	DVA	Mon, Aug 21, 2017	56.29	56.71	55.87	56.47
4243	NYSE	DVA	Fri, Aug 18, 2017	56.50	56.66	56.01	56.23
4242	NYSE	DVA	Thu, Aug 17, 2017	57.30	57.91	56.54	56.56
4241	NYSE	DVA	Wed, Aug 16, 2017	57.16	57.51	57.02	57.34
4240	NYSE	DVA	Tue, Aug 15, 2017	56.91	57.23	56.71	56.98
4239	NYSE	DVA	Mon, Aug 14, 2017	57.00	57.33	56.79	56.92
4238	NYSE	DVA	Fri, Aug 11, 2017	56.10	56.77	56.00	56.55
4237	NYSE	DVA	Thu, Aug 10, 2017	56.32	56.48	55.59	56.13
4236	NYSE	DVA	Wed, Aug 9, 2017	56.72	57.07	56.00	56.52
4235	NYSE	DVA	Tue, Aug 8, 2017	56.85	57.15	55.94	57.05
4234	NYSE	DVA	Mon, Aug 7, 2017	57.70	57.76	56.84	56.85
4233	NYSE	DVA	Fri, Aug 4, 2017	58.46	58.55	57.30	57.70
4232	NYSE	DVA	Thu, Aug 3, 2017	58.51	59.04	57.96	58.50
4231	NYSE	DVA	Wed, Aug 2, 2017	64.49	65.34	58.19	58.46
4230	NYSE	DVA	Tue, Aug 1, 2017	65.03	65.28	64.05	64.13
4229	NYSE	DVA	Mon, Jul 31, 2017	65.57	65.62	64.72	64.78
4228	NYSE	DVA	Fri, Jul 28, 2017	64.89	65.60	64.69	65.47
4227	NYSE	DVA	Thu, Jul 27, 2017	64.75	64.91	64.17	64.88
4226	NYSE	DVA	Wed, Jul 26, 2017	65.24	65.26	64.23	64.89
4225	NYSE	DVA	Tue, Jul 25, 2017	65.55	65.95	64.89	65.37
4224	NYSE	DVA	Mon, Jul 24, 2017	65.75	66.15	65.32	65.48
4223	NYSE	DVA	Fri, Jul 21, 2017	66.18	66.48	65.50	65.76
4222	NYSE	DVA	Thu, Jul 20, 2017	65.40	66.64	65.40	66.42
4221	NYSE	DVA	Wed, Jul 19, 2017	65.35	65.67	65.05	65.41
4220	NYSE	DVA	Tue, Jul 18, 2017	65.26	65.32	64.51	65.21
4219	NYSE	DVA	Mon, Jul 17, 2017	64.83	65.74	64.52	65.27
4218	NYSE	DVA	Fri, Jul 14, 2017	64.18	65.00	64.13	64.70
4217	NYSE	DVA	Thu, Jul 13, 2017	63.90	64.46	63.36	64.24
4216	NYSE	DVA	Wed, Jul 12, 2017	63.67	64.23	63.46	63.88
4215	NYSE	DVA	Tue, Jul 11, 2017	62.61	63.49	62.43	63.36
4214	NYSE	DVA	Mon, Jul 10, 2017	63.16	63.42	62.11	62.34
4213	NYSE	DVA	Fri, Jul 7, 2017	63.05	63.48	62.35	63.42
4212	NYSE	DVA	Thu, Jul 6, 2017	64.10	64.24	62.98	63.05
4211	NYSE	DVA	Wed, Jul 5, 2017	64.41	64.54	63.49	64.10
4210	NYSE	DVA	Mon, Jul 3, 2017	64.91	64.96	64.35	64.38
4209	NYSE	DVA	Fri, Jun 30, 2017	64.21	65.29	64.11	64.76
4208	NYSE	DVA	Thu, Jun 29, 2017	64.81	64.93	63.60	64.06
4207	NYSE	DVA	Wed, Jun 28, 2017	64.50	65.15	64.12	64.72
4206	NYSE	DVA	Tue, Jun 27, 2017	64.46	64.88	64.06	64.12
4205	NYSE	DVA	Mon, Jun 26, 2017	63.86	64.89	63.77	64.45
4204	NYSE	DVA	Fri, Jun 23, 2017	65.19	65.44	64.78	64.89
4203	NYSE	DVA	Thu, Jun 22, 2017	64.29	65.25	63.93	65.07
4202	NYSE	DVA	Wed, Jun 21, 2017	65.16	65.40	63.91	64.29
4201	NYSE	DVA	Tue, Jun 20, 2017	65.87	65.88	64.82	65.08
4200	NYSE	DVA	Mon, Jun 19, 2017	66.01	66.26	65.86	66.05
4199	NYSE	DVA	Fri, Jun 16, 2017	65.75	66.22	65.02	66.17
4198	NYSE	DVA	Thu, Jun 15, 2017	66.01	66.08	65.05	65.56
4197	NYSE	DVA	Wed, Jun 14, 2017	65.87	66.16	65.41	65.97
4196	NYSE	DVA	Tue, Jun 13, 2017	65.18	66.14	64.91	65.61
4195	NYSE	DVA	Mon, Jun 12, 2017	64.59	65.91	64.59	65.22
4194	NYSE	DVA	Fri, Jun 9, 2017	63.50	64.54	63.46	64.47
4193	NYSE	DVA	Thu, Jun 8, 2017	64.00	64.25	63.00	63.61
4192	NYSE	DVA	Wed, Jun 7, 2017	65.17	65.25	63.95	64.05
4191	NYSE	DVA	Tue, Jun 6, 2017	65.59	65.64	64.81	65.48
4190	NYSE	DVA	Mon, Jun 5, 2017	66.29	66.64	65.43	65.69
4189	NYSE	DVA	Fri, Jun 2, 2017	67.50	67.50	66.26	66.43
4188	NYSE	DVA	Thu, Jun 1, 2017	66.23	67.58	66.10	67.42
4187	NYSE	DVA	Wed, May 31, 2017	65.33	66.32	65.13	66.26
4186	NYSE	DVA	Tue, May 30, 2017	64.46	65.31	64.36	65.20
4185	NYSE	DVA	Fri, May 26, 2017	66.44	66.78	64.31	64.75
4184	NYSE	DVA	Thu, May 25, 2017	64.77	67.04	64.77	66.27
4183	NYSE	DVA	Wed, May 24, 2017	64.99	65.05	64.53	64.77
4182	NYSE	DVA	Tue, May 23, 2017	64.61	65.03	64.45	64.88
4181	NYSE	DVA	Mon, May 22, 2017	64.64	65.02	64.42	64.70
4180	NYSE	DVA	Fri, May 19, 2017	64.11	65.02	63.85	64.57
4179	NYSE	DVA	Thu, May 18, 2017	64.10	64.45	63.44	64.10
4178	NYSE	DVA	Wed, May 17, 2017	61.54	64.18	61.48	63.95
4177	NYSE	DVA	Tue, May 16, 2017	65.90	65.90	61.70	62.09
4176	NYSE	DVA	Mon, May 15, 2017	66.62	66.90	65.89	66.03
4175	NYSE	DVA	Fri, May 12, 2017	66.75	66.89	66.50	66.64
4174	NYSE	DVA	Thu, May 11, 2017	66.41	67.01	66.21	66.88
4173	NYSE	DVA	Wed, May 10, 2017	65.74	66.77	65.74	66.54
4172	NYSE	DVA	Tue, May 9, 2017	65.46	66.05	65.20	65.87
4171	NYSE	DVA	Mon, May 8, 2017	65.53	65.92	65.20	65.39
4170	NYSE	DVA	Fri, May 5, 2017	65.40	65.65	64.69	65.45
4169	NYSE	DVA	Thu, May 4, 2017	66.50	66.71	64.81	65.24
4168	NYSE	DVA	Wed, May 3, 2017	69.00	69.44	66.10	66.45
4167	NYSE	DVA	Tue, May 2, 2017	69.30	70.16	68.96	70.09
4166	NYSE	DVA	Mon, May 1, 2017	69.02	69.38	68.67	69.08
4165	NYSE	DVA	Fri, Apr 28, 2017	68.74	69.02	68.24	69.01
4164	NYSE	DVA	Thu, Apr 27, 2017	68.38	69.02	68.38	68.82
4163	NYSE	DVA	Wed, Apr 26, 2017	68.66	69.22	68.30	68.48
4162	NYSE	DVA	Tue, Apr 25, 2017	68.50	68.65	67.92	68.50
4161	NYSE	DVA	Mon, Apr 24, 2017	68.43	68.68	68.05	68.27
4160	NYSE	DVA	Fri, Apr 21, 2017	68.27	68.49	67.59	67.74
4159	NYSE	DVA	Thu, Apr 20, 2017	67.89	68.51	67.53	68.43
4158	NYSE	DVA	Wed, Apr 19, 2017	67.88	68.24	67.38	67.77
4157	NYSE	DVA	Tue, Apr 18, 2017	67.85	68.09	67.48	67.72
4156	NYSE	DVA	Mon, Apr 17, 2017	67.84	68.34	67.44	68.34
4155	NYSE	DVA	Thu, Apr 13, 2017	68.24	68.24	67.66	67.78
4154	NYSE	DVA	Wed, Apr 12, 2017	67.65	68.34	67.51	68.10
4153	NYSE	DVA	Tue, Apr 11, 2017	68.03	68.35	67.74	68.31
4152	NYSE	DVA	Mon, Apr 10, 2017	67.32	68.86	67.23	68.27
4151	NYSE	DVA	Fri, Apr 7, 2017	67.55	67.55	66.99	67.04
4150	NYSE	DVA	Thu, Apr 6, 2017	67.39	67.79	67.09	67.76
4149	NYSE	DVA	Wed, Apr 5, 2017	67.32	68.28	67.19	67.35
4148	NYSE	DVA	Tue, Apr 4, 2017	67.58	67.58	66.83	67.18
4147	NYSE	DVA	Mon, Apr 3, 2017	68.06	68.39	67.26	67.64
4146	NYSE	DVA	Fri, Mar 31, 2017	68.42	68.54	67.96	67.97
4145	NYSE	DVA	Thu, Mar 30, 2017	68.27	68.67	67.94	68.50
4144	NYSE	DVA	Wed, Mar 29, 2017	67.48	68.50	67.23	68.31
4143	NYSE	DVA	Tue, Mar 28, 2017	66.71	67.85	66.59	67.69
4142	NYSE	DVA	Mon, Mar 27, 2017	66.49	67.23	66.20	66.93
4141	NYSE	DVA	Fri, Mar 24, 2017	66.11	67.12	65.90	66.77
4140	NYSE	DVA	Thu, Mar 23, 2017	65.66	66.71	65.50	66.12
4139	NYSE	DVA	Wed, Mar 22, 2017	66.17	66.35	65.42	65.56
4138	NYSE	DVA	Tue, Mar 21, 2017	67.40	67.50	65.97	66.01
4137	NYSE	DVA	Mon, Mar 20, 2017	67.84	68.15	67.32	67.41
4136	NYSE	DVA	Fri, Mar 17, 2017	67.73	67.87	67.56	67.80
4135	NYSE	DVA	Thu, Mar 16, 2017	69.02	69.39	67.67	67.74
4134	NYSE	DVA	Wed, Mar 15, 2017	68.81	69.23	68.66	69.03
4133	NYSE	DVA	Tue, Mar 14, 2017	68.49	68.82	68.27	68.70
4132	NYSE	DVA	Mon, Mar 13, 2017	68.53	68.77	68.37	68.75
4131	NYSE	DVA	Fri, Mar 10, 2017	68.38	68.66	68.22	68.55
4130	NYSE	DVA	Thu, Mar 9, 2017	68.29	68.78	68.05	68.29
4129	NYSE	DVA	Wed, Mar 8, 2017	68.13	68.78	68.07	68.26
4128	NYSE	DVA	Tue, Mar 7, 2017	69.07	69.28	68.06	68.13
4127	NYSE	DVA	Mon, Mar 6, 2017	69.98	70.14	69.32	69.42
4126	NYSE	DVA	Fri, Mar 3, 2017	69.71	70.04	69.59	70.00
4125	NYSE	DVA	Thu, Mar 2, 2017	69.12	70.03	68.77	69.99
4124	NYSE	DVA	Wed, Mar 1, 2017	69.77	70.00	69.13	69.17
4123	NYSE	DVA	Tue, Feb 28, 2017	68.88	69.56	68.65	69.41
4122	NYSE	DVA	Mon, Feb 27, 2017	69.00	69.27	68.70	69.19
4121	NYSE	DVA	Fri, Feb 24, 2017	68.81	69.15	68.70	69.04
4120	NYSE	DVA	Thu, Feb 23, 2017	69.05	69.33	68.61	68.95
4119	NYSE	DVA	Wed, Feb 22, 2017	68.97	69.37	68.80	69.08
4118	NYSE	DVA	Tue, Feb 21, 2017	67.00	69.06	66.90	68.89
4117	NYSE	DVA	Fri, Feb 17, 2017	65.50	67.78	65.42	66.90
4116	NYSE	DVA	Thu, Feb 16, 2017	65.04	65.29	64.38	64.66
4115	NYSE	DVA	Wed, Feb 15, 2017	64.45	65.03	64.22	64.85
4114	NYSE	DVA	Tue, Feb 14, 2017	64.62	65.06	64.57	64.73
4113	NYSE	DVA	Mon, Feb 13, 2017	64.90	65.06	64.68	64.81
4112	NYSE	DVA	Fri, Feb 10, 2017	64.81	65.09	64.56	64.75
4111	NYSE	DVA	Thu, Feb 9, 2017	64.57	64.83	64.24	64.66
4110	NYSE	DVA	Wed, Feb 8, 2017	64.10	64.89	63.90	64.69
4109	NYSE	DVA	Tue, Feb 7, 2017	64.56	65.37	64.02	64.27
4108	NYSE	DVA	Mon, Feb 6, 2017	65.02	65.48	64.52	64.62
4107	NYSE	DVA	Fri, Feb 3, 2017	65.00	65.49	64.53	65.32
4106	NYSE	DVA	Thu, Feb 2, 2017	64.40	65.10	64.39	64.78
4105	NYSE	DVA	Wed, Feb 1, 2017	63.99	64.81	63.76	64.63
4104	NYSE	DVA	Tue, Jan 31, 2017	63.41	63.92	63.15	63.75
4103	NYSE	DVA	Mon, Jan 30, 2017	64.67	64.67	62.58	63.35
4102	NYSE	DVA	Fri, Jan 27, 2017	65.21	65.21	64.27	64.55
4101	NYSE	DVA	Thu, Jan 26, 2017	66.16	66.60	65.04	65.21
4100	NYSE	DVA	Wed, Jan 25, 2017	63.61	64.38	63.39	64.08
4099	NYSE	DVA	Tue, Jan 24, 2017	63.17	63.83	63.17	63.56
4098	NYSE	DVA	Mon, Jan 23, 2017	62.83	63.34	62.58	63.12
4097	NYSE	DVA	Fri, Jan 20, 2017	62.98	63.42	62.72	63.02
4096	NYSE	DVA	Thu, Jan 19, 2017	63.68	63.83	62.86	62.90
4095	NYSE	DVA	Wed, Jan 18, 2017	64.00	64.06	63.54	63.89
4094	NYSE	DVA	Tue, Jan 17, 2017	63.54	64.14	63.26	63.85
4093	NYSE	DVA	Fri, Jan 13, 2017	63.71	64.72	63.71	63.93
4092	NYSE	DVA	Thu, Jan 12, 2017	62.98	63.76	62.67	63.41
4091	NYSE	DVA	Wed, Jan 11, 2017	63.48	63.58	62.24	63.19
4090	NYSE	DVA	Tue, Jan 10, 2017	63.30	64.65	63.21	63.63
4089	NYSE	DVA	Mon, Jan 9, 2017	63.00	64.66	62.88	63.38
4088	NYSE	DVA	Fri, Jan 6, 2017	65.73	65.97	65.26	65.79
4087	NYSE	DVA	Thu, Jan 5, 2017	66.24	66.40	65.33	65.71
4086	NYSE	DVA	Wed, Jan 4, 2017	65.23	66.56	65.23	66.31
4085	NYSE	DVA	Tue, Jan 3, 2017	64.74	65.35	64.14	65.09
4084	NYSE	DVA	Fri, Dec 30, 2016	64.18	64.36	63.76	64.20
4083	NYSE	DVA	Thu, Dec 29, 2016	64.51	64.74	64.27	64.36
4082	NYSE	DVA	Wed, Dec 28, 2016	64.86	65.17	64.30	64.31
4081	NYSE	DVA	Tue, Dec 27, 2016	65.26	65.36	64.86	65.01
4080	NYSE	DVA	Fri, Dec 23, 2016	65.02	65.35	64.76	65.20
4079	NYSE	DVA	Thu, Dec 22, 2016	64.50	65.04	64.12	64.85
4078	NYSE	DVA	Wed, Dec 21, 2016	65.06	65.29	64.64	64.67
4077	NYSE	DVA	Tue, Dec 20, 2016	65.31	65.70	64.74	64.87
4076	NYSE	DVA	Mon, Dec 19, 2016	64.99	65.57	64.70	65.19
4075	NYSE	DVA	Fri, Dec 16, 2016	64.25	64.96	63.94	64.94
4074	NYSE	DVA	Thu, Dec 15, 2016	63.87	64.33	63.35	64.12
4073	NYSE	DVA	Wed, Dec 14, 2016	65.19	65.62	63.62	63.80
4072	NYSE	DVA	Tue, Dec 13, 2016	65.39	65.82	64.67	65.37
4071	NYSE	DVA	Mon, Dec 12, 2016	67.14	67.44	66.39	66.59
4070	NYSE	DVA	Fri, Dec 9, 2016	66.31	66.68	65.99	66.49
4069	NYSE	DVA	Thu, Dec 8, 2016	64.25	66.78	63.93	66.28
4068	NYSE	DVA	Wed, Dec 7, 2016	64.10	64.46	63.61	64.01
4067	NYSE	DVA	Tue, Dec 6, 2016	64.32	64.33	63.51	64.10
4066	NYSE	DVA	Mon, Dec 5, 2016	64.37	64.46	63.29	64.11
4065	NYSE	DVA	Fri, Dec 2, 2016	64.72	64.84	64.16	64.23
4064	NYSE	DVA	Thu, Dec 1, 2016	63.50	65.36	63.34	64.59
4063	NYSE	DVA	Wed, Nov 30, 2016	63.56	63.95	63.18	63.35
4062	NYSE	DVA	Tue, Nov 29, 2016	63.26	63.76	62.90	63.66
4061	NYSE	DVA	Mon, Nov 28, 2016	63.40	63.57	62.71	63.20
4060	NYSE	DVA	Fri, Nov 25, 2016	63.57	63.73	63.02	63.33
4059	NYSE	DVA	Wed, Nov 23, 2016	62.80	63.48	62.71	63.36
4058	NYSE	DVA	Tue, Nov 22, 2016	62.69	63.14	62.25	63.03
4057	NYSE	DVA	Mon, Nov 21, 2016	61.42	63.05	61.25	62.85
4056	NYSE	DVA	Fri, Nov 18, 2016	61.92	62.02	61.13	61.52
4055	NYSE	DVA	Thu, Nov 17, 2016	60.40	62.08	60.39	61.99
4054	NYSE	DVA	Wed, Nov 16, 2016	59.95	60.49	59.89	60.43
4053	NYSE	DVA	Tue, Nov 15, 2016	60.59	60.69	59.96	60.30
4052	NYSE	DVA	Mon, Nov 14, 2016	59.54	60.80	59.39	60.59
4051	NYSE	DVA	Fri, Nov 11, 2016	59.80	60.04	59.06	59.53
4050	NYSE	DVA	Thu, Nov 10, 2016	60.25	60.25	59.36	59.98
4049	NYSE	DVA	Wed, Nov 9, 2016	59.38	59.53	57.00	59.33
4048	NYSE	DVA	Tue, Nov 8, 2016	57.79	58.40	57.61	58.02
4047	NYSE	DVA	Mon, Nov 7, 2016	59.53	59.65	57.68	57.85
4046	NYSE	DVA	Fri, Nov 4, 2016	58.58	59.31	58.26	58.63
4045	NYSE	DVA	Thu, Nov 3, 2016	58.00	59.85	58.00	58.46
4044	NYSE	DVA	Wed, Nov 2, 2016	57.87	58.38	57.67	57.97
4043	NYSE	DVA	Tue, Nov 1, 2016	58.69	58.79	57.50	57.82
4042	NYSE	DVA	Mon, Oct 31, 2016	55.49	59.72	55.49	58.62
4041	NYSE	DVA	Fri, Oct 28, 2016	55.86	56.21	54.50	55.16
4040	NYSE	DVA	Thu, Oct 27, 2016	56.89	57.07	55.87	55.93
4039	NYSE	DVA	Wed, Oct 26, 2016	57.79	57.88	56.77	56.86
4038	NYSE	DVA	Tue, Oct 25, 2016	58.27	58.95	58.11	58.29
4037	NYSE	DVA	Mon, Oct 24, 2016	61.55	61.55	57.58	58.10
4036	NYSE	DVA	Fri, Oct 21, 2016	60.82	61.11	60.24	60.96
4035	NYSE	DVA	Thu, Oct 20, 2016	62.74	62.74	61.05	61.10
4034	NYSE	DVA	Wed, Oct 19, 2016	62.55	62.82	62.06	62.78
4033	NYSE	DVA	Tue, Oct 18, 2016	62.82	62.98	62.45	62.51
4032	NYSE	DVA	Mon, Oct 17, 2016	62.80	62.97	62.12	62.26
4031	NYSE	DVA	Fri, Oct 14, 2016	63.02	63.34	62.84	62.85
4030	NYSE	DVA	Thu, Oct 13, 2016	62.30	63.12	61.74	62.99
4029	NYSE	DVA	Wed, Oct 12, 2016	62.01	62.88	62.01	62.66
4028	NYSE	DVA	Tue, Oct 11, 2016	63.61	63.61	61.95	62.00
4027	NYSE	DVA	Mon, Oct 10, 2016	63.79	64.40	63.70	63.70
4026	NYSE	DVA	Fri, Oct 7, 2016	64.27	64.43	63.01	63.43
4025	NYSE	DVA	Thu, Oct 6, 2016	63.88	64.50	63.35	64.28
4024	NYSE	DVA	Wed, Oct 5, 2016	64.33	64.66	64.01	64.11
4023	NYSE	DVA	Tue, Oct 4, 2016	64.15	64.58	63.90	64.34
4022	NYSE	DVA	Mon, Oct 3, 2016	65.69	65.89	63.72	64.10
4021	NYSE	DVA	Fri, Sep 30, 2016	65.50	66.36	64.72	66.07
4020	NYSE	DVA	Thu, Sep 29, 2016	66.18	66.36	65.29	65.46
4019	NYSE	DVA	Wed, Sep 28, 2016	66.22	66.30	65.45	66.21
4018	NYSE	DVA	Tue, Sep 27, 2016	66.09	66.58	65.84	66.33
4017	NYSE	DVA	Mon, Sep 26, 2016	66.09	66.35	65.95	66.15
4016	NYSE	DVA	Fri, Sep 23, 2016	66.58	66.82	66.20	66.50
4015	NYSE	DVA	Thu, Sep 22, 2016	65.98	66.88	65.97	66.72
4014	NYSE	DVA	Wed, Sep 21, 2016	64.98	65.87	64.97	65.83
4013	NYSE	DVA	Tue, Sep 20, 2016	65.99	65.99	64.94	64.99
4012	NYSE	DVA	Mon, Sep 19, 2016	64.48	64.85	63.38	63.60
4011	NYSE	DVA	Fri, Sep 16, 2016	63.95	64.56	63.57	64.44
4010	NYSE	DVA	Thu, Sep 15, 2016	63.19	64.35	63.09	64.07
4009	NYSE	DVA	Wed, Sep 14, 2016	64.13	64.27	63.25	63.34
4008	NYSE	DVA	Tue, Sep 13, 2016	64.22	64.51	63.73	63.95
4007	NYSE	DVA	Mon, Sep 12, 2016	63.08	64.97	63.08	64.71
4006	NYSE	DVA	Fri, Sep 9, 2016	63.92	64.31	63.53	63.65
4005	NYSE	DVA	Thu, Sep 8, 2016	64.64	64.64	64.17	64.43
4004	NYSE	DVA	Wed, Sep 7, 2016	64.06	64.77	64.06	64.33
4003	NYSE	DVA	Tue, Sep 6, 2016	64.01	64.40	63.36	64.06
4002	NYSE	DVA	Fri, Sep 2, 2016	64.35	65.02	64.35	64.78
4001	NYSE	DVA	Thu, Sep 1, 2016	64.51	64.65	63.83	64.19
4000	NYSE	DVA	Wed, Aug 31, 2016	64.98	64.98	64.02	64.63
3999	NYSE	DVA	Tue, Aug 30, 2016	64.32	64.84	64.32	64.66
3998	NYSE	DVA	Mon, Aug 29, 2016	63.76	64.56	63.76	64.41
3997	NYSE	DVA	Fri, Aug 26, 2016	64.17	64.41	63.30	63.68
3996	NYSE	DVA	Thu, Aug 25, 2016	64.30	64.60	64.05	64.24
3995	NYSE	DVA	Wed, Aug 24, 2016	65.50	65.75	64.46	64.51
3994	NYSE	DVA	Tue, Aug 23, 2016	65.51	65.88	65.12	65.45
3993	NYSE	DVA	Mon, Aug 22, 2016	64.63	65.61	64.52	65.17
3992	NYSE	DVA	Fri, Aug 19, 2016	63.98	64.94	62.76	64.48
3991	NYSE	DVA	Thu, Aug 18, 2016	67.34	67.98	67.23	67.65
3990	NYSE	DVA	Wed, Aug 17, 2016	68.26	68.48	66.75	67.20
3989	NYSE	DVA	Tue, Aug 16, 2016	68.22	68.50	67.19	68.26
3988	NYSE	DVA	Mon, Aug 15, 2016	69.20	69.35	68.32	68.33
3987	NYSE	DVA	Fri, Aug 12, 2016	70.08	70.11	68.98	69.15
3986	NYSE	DVA	Thu, Aug 11, 2016	70.16	70.56	69.51	70.09
3985	NYSE	DVA	Wed, Aug 10, 2016	72.09	72.25	69.94	70.11
3984	NYSE	DVA	Tue, Aug 9, 2016	73.36	74.15	71.40	72.31
3983	NYSE	DVA	Mon, Aug 8, 2016	76.93	76.94	75.25	75.36
3982	NYSE	DVA	Fri, Aug 5, 2016	76.25	76.97	76.19	76.96
3981	NYSE	DVA	Thu, Aug 4, 2016	76.09	76.33	75.77	75.91
3980	NYSE	DVA	Wed, Aug 3, 2016	75.89	76.14	75.73	76.08
3979	NYSE	DVA	Tue, Aug 2, 2016	76.93	77.00	75.80	76.00
3978	NYSE	DVA	Mon, Aug 1, 2016	77.63	77.90	76.87	77.00
3977	NYSE	DVA	Fri, Jul 29, 2016	76.62	77.61	76.39	77.54
3976	NYSE	DVA	Thu, Jul 28, 2016	76.45	76.86	76.13	76.76
3975	NYSE	DVA	Wed, Jul 27, 2016	78.00	78.00	76.30	76.55
3974	NYSE	DVA	Tue, Jul 26, 2016	77.85	78.40	77.73	78.18
3973	NYSE	DVA	Mon, Jul 25, 2016	77.68	78.07	77.50	77.94
3972	NYSE	DVA	Fri, Jul 22, 2016	77.71	78.33	77.40	77.91
3971	NYSE	DVA	Thu, Jul 21, 2016	77.65	78.01	77.26	77.58
3970	NYSE	DVA	Wed, Jul 20, 2016	77.58	77.85	77.23	77.62
3969	NYSE	DVA	Tue, Jul 19, 2016	77.32	77.62	77.04	77.35
3968	NYSE	DVA	Mon, Jul 18, 2016	77.70	77.92	77.18	77.51
3967	NYSE	DVA	Fri, Jul 15, 2016	77.97	78.05	77.48	77.73
3966	NYSE	DVA	Thu, Jul 14, 2016	78.45	78.50	77.68	77.73
3965	NYSE	DVA	Wed, Jul 13, 2016	77.97	78.29	77.69	77.99
3964	NYSE	DVA	Tue, Jul 12, 2016	78.59	78.77	77.81	77.85
3963	NYSE	DVA	Mon, Jul 11, 2016	78.36	78.65	78.20	78.44
3962	NYSE	DVA	Fri, Jul 8, 2016	77.36	78.21	77.27	78.07
3961	NYSE	DVA	Thu, Jul 7, 2016	76.68	77.18	76.48	76.92
3960	NYSE	DVA	Wed, Jul 6, 2016	76.45	76.81	76.06	76.68
3959	NYSE	DVA	Tue, Jul 5, 2016	76.88	77.04	76.08	76.37
3958	NYSE	DVA	Fri, Jul 1, 2016	77.50	77.74	77.06	77.32
3957	NYSE	DVA	Thu, Jun 30, 2016	76.85	77.33	76.11	77.32
3956	NYSE	DVA	Wed, Jun 29, 2016	75.29	76.79	75.13	76.68
3955	NYSE	DVA	Tue, Jun 28, 2016	74.30	74.96	73.98	74.61
3954	NYSE	DVA	Mon, Jun 27, 2016	75.18	75.34	73.53	73.78
3953	NYSE	DVA	Fri, Jun 24, 2016	75.15	76.57	74.99	75.70
3952	NYSE	DVA	Thu, Jun 23, 2016	76.76	77.15	76.50	77.15
3951	NYSE	DVA	Wed, Jun 22, 2016	75.82	76.41	75.46	76.18
3950	NYSE	DVA	Tue, Jun 21, 2016	76.11	76.11	75.41	75.65
3949	NYSE	DVA	Mon, Jun 20, 2016	75.82	76.39	75.38	75.77
3948	NYSE	DVA	Fri, Jun 17, 2016	75.71	75.79	74.84	75.11
3947	NYSE	DVA	Thu, Jun 16, 2016	75.19	75.79	74.79	75.68
3946	NYSE	DVA	Wed, Jun 15, 2016	75.76	76.17	75.37	75.45
3945	NYSE	DVA	Tue, Jun 14, 2016	75.33	75.69	74.93	75.63
3944	NYSE	DVA	Mon, Jun 13, 2016	75.64	76.16	75.54	75.56
3943	NYSE	DVA	Fri, Jun 10, 2016	76.73	76.90	75.76	76.08
3942	NYSE	DVA	Thu, Jun 9, 2016	76.81	77.30	76.41	77.21
3941	NYSE	DVA	Wed, Jun 8, 2016	77.08	77.45	76.47	76.90
3940	NYSE	DVA	Tue, Jun 7, 2016	77.03	77.16	76.73	76.94
3939	NYSE	DVA	Mon, Jun 6, 2016	77.01	77.32	76.01	77.00
3938	NYSE	DVA	Fri, Jun 3, 2016	77.73	77.73	77.08	77.15
3937	NYSE	DVA	Thu, Jun 2, 2016	77.53	77.93	77.18	77.93
3936	NYSE	DVA	Wed, Jun 1, 2016	77.11	77.70	76.65	77.53
3935	NYSE	DVA	Tue, May 31, 2016	76.97	77.42	76.86	77.32
3934	NYSE	DVA	Fri, May 27, 2016	77.15	77.46	76.89	77.05
3933	NYSE	DVA	Thu, May 26, 2016	77.05	77.33	76.75	76.95
3932	NYSE	DVA	Wed, May 25, 2016	77.42	77.98	76.87	77.15
3931	NYSE	DVA	Tue, May 24, 2016	77.01	77.50	76.71	77.35
3930	NYSE	DVA	Mon, May 23, 2016	77.24	77.52	76.58	76.78
3929	NYSE	DVA	Fri, May 20, 2016	77.61	77.99	76.78	77.37
3928	NYSE	DVA	Thu, May 19, 2016	76.72	78.00	76.45	77.34
3927	NYSE	DVA	Wed, May 18, 2016	76.83	77.15	76.09	76.85
3926	NYSE	DVA	Tue, May 17, 2016	76.93	77.80	76.50	76.76
3925	NYSE	DVA	Mon, May 16, 2016	75.40	77.13	75.16	77.07
3924	NYSE	DVA	Fri, May 13, 2016	75.58	76.08	75.14	75.42
3923	NYSE	DVA	Thu, May 12, 2016	76.50	76.66	74.81	75.59
3922	NYSE	DVA	Wed, May 11, 2016	76.59	77.16	76.30	76.32
3921	NYSE	DVA	Tue, May 10, 2016	76.19	76.63	75.84	76.49
3920	NYSE	DVA	Mon, May 9, 2016	75.62	76.28	75.44	76.04
3919	NYSE	DVA	Fri, May 6, 2016	75.70	75.92	75.02	75.70
3918	NYSE	DVA	Thu, May 5, 2016	74.19	76.93	74.19	75.83
3917	NYSE	DVA	Wed, May 4, 2016	73.55	73.93	73.15	73.24
3916	NYSE	DVA	Tue, May 3, 2016	73.06	74.01	72.97	73.71
3915	NYSE	DVA	Mon, May 2, 2016	74.34	74.53	73.03	73.64
3914	NYSE	DVA	Fri, Apr 29, 2016	74.44	74.88	73.36	73.90
3913	NYSE	DVA	Thu, Apr 28, 2016	74.67	75.38	74.61	74.78
3912	NYSE	DVA	Wed, Apr 27, 2016	75.14	75.31	74.22	75.12
3911	NYSE	DVA	Tue, Apr 26, 2016	75.00	75.17	74.63	74.91
3910	NYSE	DVA	Mon, Apr 25, 2016	74.55	75.24	74.20	74.71
3909	NYSE	DVA	Fri, Apr 22, 2016	74.55	75.17	74.48	74.90
3908	NYSE	DVA	Thu, Apr 21, 2016	74.77	75.09	74.11	74.45
3907	NYSE	DVA	Wed, Apr 20, 2016	75.13	75.16	74.48	74.84
3906	NYSE	DVA	Tue, Apr 19, 2016	74.81	75.18	74.48	74.94
3905	NYSE	DVA	Mon, Apr 18, 2016	74.03	74.55	73.83	74.48
3904	NYSE	DVA	Fri, Apr 15, 2016	74.17	74.48	73.47	74.21
3903	NYSE	DVA	Thu, Apr 14, 2016	74.37	74.56	73.98	74.20
3902	NYSE	DVA	Wed, Apr 13, 2016	74.03	74.27	73.77	74.19
3901	NYSE	DVA	Tue, Apr 12, 2016	73.45	74.00	73.32	73.78
3900	NYSE	DVA	Mon, Apr 11, 2016	74.18	74.34	73.23	73.42
3899	NYSE	DVA	Fri, Apr 8, 2016	74.40	74.90	73.85	74.10
3898	NYSE	DVA	Thu, Apr 7, 2016	74.30	74.94	73.68	73.95
3897	NYSE	DVA	Wed, Apr 6, 2016	73.13	74.69	73.12	74.53
3896	NYSE	DVA	Tue, Apr 5, 2016	73.47	73.47	73.47	73.03
3895	NYSE	DVA	Mon, Apr 4, 2016	74.18	74.46	73.20	73.47
3894	NYSE	DVA	Fri, Apr 1, 2016	73.05	74.08	72.54	73.97
3893	NYSE	DVA	Thu, Mar 31, 2016	72.88	74.18	72.88	73.38
3892	NYSE	DVA	Wed, Mar 30, 2016	73.03	73.32	72.47	73.03
3891	NYSE	DVA	Tue, Mar 29, 2016	71.53	72.78	71.12	72.71
3890	NYSE	DVA	Mon, Mar 28, 2016	71.55	71.94	71.14	71.50
3889	NYSE	DVA	Thu, Mar 24, 2016	72.32	72.32	72.32	71.55
3888	NYSE	DVA	Wed, Mar 23, 2016	72.68	73.00	71.79	72.32
3887	NYSE	DVA	Tue, Mar 22, 2016	72.08	72.95	71.84	72.69
3886	NYSE	DVA	Mon, Mar 21, 2016	72.40	72.73	71.78	72.29
3885	NYSE	DVA	Fri, Mar 18, 2016	71.24	73.16	71.06	72.74
3884	NYSE	DVA	Thu, Mar 17, 2016	70.17	71.07	69.48	70.95
3883	NYSE	DVA	Wed, Mar 16, 2016	69.59	70.53	69.27	70.16
3882	NYSE	DVA	Tue, Mar 15, 2016	70.92	70.92	70.92	69.82
3881	NYSE	DVA	Mon, Mar 14, 2016	70.96	71.90	70.61	70.92
3880	NYSE	DVA	Fri, Mar 11, 2016	70.52	71.16	70.17	71.05
3879	NYSE	DVA	Thu, Mar 10, 2016	70.46	71.08	69.30	69.84
3878	NYSE	DVA	Wed, Mar 9, 2016	69.75	69.75	69.75	70.17
3877	NYSE	DVA	Tue, Mar 8, 2016	70.65	71.09	69.62	69.75
3876	NYSE	DVA	Mon, Mar 7, 2016	70.17	71.28	69.95	70.93
3875	NYSE	DVA	Fri, Mar 4, 2016	70.08	70.08	70.08	70.51
3874	NYSE	DVA	Thu, Mar 3, 2016	68.18	68.18	68.18	70.08
3873	NYSE	DVA	Wed, Mar 2, 2016	67.83	68.46	67.10	68.18
3872	NYSE	DVA	Tue, Mar 1, 2016	65.97	65.97	65.97	68.21
3871	NYSE	DVA	Mon, Feb 29, 2016	66.29	66.80	65.89	65.97
3870	NYSE	DVA	Fri, Feb 26, 2016	65.67	66.89	65.27	66.46
3869	NYSE	DVA	Thu, Feb 25, 2016	64.46	65.35	64.15	65.33
3868	NYSE	DVA	Wed, Feb 24, 2016	63.70	64.19	62.96	64.14
3867	NYSE	DVA	Tue, Feb 23, 2016	64.59	64.90	64.15	64.28
3866	NYSE	DVA	Mon, Feb 22, 2016	64.23	64.91	64.00	64.85
3865	NYSE	DVA	Fri, Feb 19, 2016	64.44	64.47	63.55	63.80
3864	NYSE	DVA	Thu, Feb 18, 2016	64.45	64.98	63.93	64.50
3863	NYSE	DVA	Wed, Feb 17, 2016	62.86	64.14	62.66	64.09
3862	NYSE	DVA	Tue, Feb 16, 2016	62.74	62.74	61.92	62.64
3861	NYSE	DVA	Fri, Feb 12, 2016	61.62	64.21	61.36	62.56
3860	NYSE	DVA	Thu, Feb 11, 2016	62.50	63.43	62.44	62.57
3859	NYSE	DVA	Wed, Feb 10, 2016	62.75	64.19	62.73	63.66
3858	NYSE	DVA	Tue, Feb 9, 2016	61.83	62.83	61.75	62.25
3857	NYSE	DVA	Mon, Feb 8, 2016	63.28	63.31	61.89	62.24
3856	NYSE	DVA	Fri, Feb 5, 2016	65.13	65.34	63.65	63.90
3855	NYSE	DVA	Thu, Feb 4, 2016	65.05	65.83	64.78	65.45
3854	NYSE	DVA	Wed, Feb 3, 2016	66.48	66.53	64.54	65.44
3853	NYSE	DVA	Tue, Feb 2, 2016	66.95	67.13	65.90	66.26
3852	NYSE	DVA	Mon, Feb 1, 2016	66.73	67.50	66.45	67.41
3851	NYSE	DVA	Fri, Jan 29, 2016	64.82	67.12	64.56	67.12
3850	NYSE	DVA	Thu, Jan 28, 2016	66.11	66.51	64.32	64.45
3849	NYSE	DVA	Wed, Jan 27, 2016	66.68	66.98	65.18	65.72
3848	NYSE	DVA	Tue, Jan 26, 2016	66.24	66.63	65.72	66.52
3847	NYSE	DVA	Mon, Jan 25, 2016	66.72	67.17	65.88	65.95
3846	NYSE	DVA	Fri, Jan 22, 2016	65.79	67.05	65.66	66.89
3845	NYSE	DVA	Thu, Jan 21, 2016	65.48	65.97	64.71	65.20
3844	NYSE	DVA	Wed, Jan 20, 2016	64.98	65.89	63.38	65.41
3843	NYSE	DVA	Tue, Jan 19, 2016	66.81	67.11	64.91	65.71
3842	NYSE	DVA	Fri, Jan 15, 2016	66.29	66.87	65.69	66.47
3841	NYSE	DVA	Thu, Jan 14, 2016	66.15	67.83	65.79	67.45
3840	NYSE	DVA	Wed, Jan 13, 2016	67.40	67.73	65.95	66.13
3839	NYSE	DVA	Tue, Jan 12, 2016	67.49	68.42	66.62	67.45
3838	NYSE	DVA	Mon, Jan 11, 2016	67.72	68.30	66.67	67.23
3837	NYSE	DVA	Fri, Jan 8, 2016	67.75	68.59	67.60	67.67
3836	NYSE	DVA	Thu, Jan 7, 2016	67.36	68.10	67.30	67.62
3835	NYSE	DVA	Wed, Jan 6, 2016	68.22	69.19	67.93	68.16
3834	NYSE	DVA	Tue, Jan 5, 2016	68.72	69.54	68.72	69.12
3833	NYSE	DVA	Mon, Jan 4, 2016	68.81	68.89	68.29	68.67
3832	NYSE	DVA	Thu, Dec 31, 2015	69.82	70.28	69.68	69.71
3831	NYSE	DVA	Wed, Dec 30, 2015	70.51	70.75	69.96	70.02
3830	NYSE	DVA	Tue, Dec 29, 2015	70.43	70.88	70.22	70.61
3829	NYSE	DVA	Mon, Dec 28, 2015	70.05	70.27	69.87	70.22
3828	NYSE	DVA	Thu, Dec 24, 2015	70.14	70.51	70.02	70.14
3827	NYSE	DVA	Wed, Dec 23, 2015	69.81	70.47	69.57	70.30
3826	NYSE	DVA	Tue, Dec 22, 2015	69.37	69.87	68.78	69.57
3825	NYSE	DVA	Mon, Dec 21, 2015	67.97	69.55	67.85	69.00
3824	NYSE	DVA	Fri, Dec 18, 2015	67.95	68.13	67.79	67.79
3823	NYSE	DVA	Thu, Dec 17, 2015	68.05	68.82	68.00	68.12
3822	NYSE	DVA	Wed, Dec 16, 2015	68.17	68.61	67.64	68.13
3821	NYSE	DVA	Tue, Dec 15, 2015	68.55	68.90	67.92	68.02
3820	NYSE	DVA	Mon, Dec 14, 2015	69.79	70.11	67.34	68.07
3819	NYSE	DVA	Fri, Dec 11, 2015	70.30	70.62	69.52	69.71
3818	NYSE	DVA	Thu, Dec 10, 2015	70.81	71.29	70.58	71.00
3817	NYSE	DVA	Wed, Dec 9, 2015	71.02	71.94	70.66	70.86
3816	NYSE	DVA	Tue, Dec 8, 2015	71.44	71.58	70.92	71.37
3815	NYSE	DVA	Mon, Dec 7, 2015	72.20	72.28	71.39	71.55
3814	NYSE	DVA	Fri, Dec 4, 2015	71.99	72.71	71.68	72.22
3813	NYSE	DVA	Thu, Dec 3, 2015	72.75	73.07	71.33	71.67
3812	NYSE	DVA	Wed, Dec 2, 2015	73.43	73.89	72.65	72.77
3811	NYSE	DVA	Tue, Dec 1, 2015	73.41	73.93	73.17	73.52
3810	NYSE	DVA	Mon, Nov 30, 2015	74.61	74.92	72.97	73.04
3809	NYSE	DVA	Fri, Nov 27, 2015	73.89	74.40	73.51	74.32
3808	NYSE	DVA	Wed, Nov 25, 2015	73.56	73.91	73.22	73.75
3807	NYSE	DVA	Tue, Nov 24, 2015	72.81	73.71	72.64	73.50
3806	NYSE	DVA	Mon, Nov 23, 2015	73.57	73.98	73.18	73.41
3805	NYSE	DVA	Fri, Nov 20, 2015	73.21	73.65	72.96	73.53
3804	NYSE	DVA	Thu, Nov 19, 2015	73.74	73.76	72.58	73.21
3803	NYSE	DVA	Wed, Nov 18, 2015	73.41	74.09	73.20	73.99
3802	NYSE	DVA	Tue, Nov 17, 2015	73.50	73.81	72.78	73.15
3801	NYSE	DVA	Mon, Nov 16, 2015	72.49	73.54	72.28	73.51
3800	NYSE	DVA	Fri, Nov 13, 2015	73.06	73.61	72.52	72.58
3799	NYSE	DVA	Thu, Nov 12, 2015	74.69	74.71	73.19	73.24
3798	NYSE	DVA	Wed, Nov 11, 2015	76.39	76.56	74.86	74.97
3797	NYSE	DVA	Tue, Nov 10, 2015	75.66	76.31	75.66	76.11
3796	NYSE	DVA	Mon, Nov 9, 2015	76.98	77.24	75.37	75.59
3795	NYSE	DVA	Fri, Nov 6, 2015	77.60	77.77	77.19	77.27
3794	NYSE	DVA	Thu, Nov 5, 2015	77.49	77.91	76.96	77.75
3793	NYSE	DVA	Wed, Nov 4, 2015	73.24	78.94	73.24	77.45
3792	NYSE	DVA	Tue, Nov 3, 2015	77.85	78.51	77.50	77.60
3791	NYSE	DVA	Mon, Nov 2, 2015	77.86	78.22	77.52	78.16
3790	NYSE	DVA	Fri, Oct 30, 2015	77.75	78.25	77.43	77.51
3789	NYSE	DVA	Thu, Oct 29, 2015	77.44	77.91	76.86	77.75
3788	NYSE	DVA	Wed, Oct 28, 2015	76.89	77.47	75.22	77.44
3787	NYSE	DVA	Tue, Oct 27, 2015	76.29	77.23	76.26	76.95
3786	NYSE	DVA	Mon, Oct 26, 2015	75.85	76.53	75.47	76.40
3785	NYSE	DVA	Fri, Oct 23, 2015	75.40	76.48	75.23	75.94
3784	NYSE	DVA	Thu, Oct 22, 2015	76.59	76.74	74.09	74.98
3783	NYSE	DVA	Wed, Oct 21, 2015	76.56	76.68	75.01	76.46
3782	NYSE	DVA	Tue, Oct 20, 2015	76.33	76.66	75.81	76.19
3781	NYSE	DVA	Mon, Oct 19, 2015	76.32	76.75	75.82	76.33
3780	NYSE	DVA	Fri, Oct 16, 2015	75.60	76.56	75.31	76.50
3779	NYSE	DVA	Thu, Oct 15, 2015	73.31	75.37	73.13	75.23
3778	NYSE	DVA	Wed, Oct 14, 2015	73.57	73.98	73.02	73.24
3777	NYSE	DVA	Tue, Oct 13, 2015	73.45	74.22	73.18	73.35
3776	NYSE	DVA	Mon, Oct 12, 2015	72.95	73.76	72.87	73.64
3775	NYSE	DVA	Fri, Oct 9, 2015	73.19	73.74	72.71	73.16
3774	NYSE	DVA	Thu, Oct 8, 2015	73.35	73.37	72.22	73.10
3773	NYSE	DVA	Wed, Oct 7, 2015	72.45	73.19	71.86	73.19
3772	NYSE	DVA	Tue, Oct 6, 2015	73.33	73.48	71.68	72.15
3771	NYSE	DVA	Mon, Oct 5, 2015	73.35	73.89	72.67	73.36
3770	NYSE	DVA	Fri, Oct 2, 2015	71.66	73.39	70.94	72.90
3769	NYSE	DVA	Thu, Oct 1, 2015	72.33	72.74	71.48	72.05
3768	NYSE	DVA	Wed, Sep 30, 2015	71.63	72.79	70.40	72.33
3767	NYSE	DVA	Tue, Sep 29, 2015	70.89	71.53	70.27	71.18
3766	NYSE	DVA	Mon, Sep 28, 2015	71.98	72.00	70.12	70.93
3765	NYSE	DVA	Fri, Sep 25, 2015	74.58	74.87	71.80	72.26
3764	NYSE	DVA	Thu, Sep 24, 2015	74.96	75.16	73.95	74.35
3763	NYSE	DVA	Wed, Sep 23, 2015	75.24	76.20	75.09	75.52
3762	NYSE	DVA	Tue, Sep 22, 2015	75.34	75.85	75.11	75.36
3761	NYSE	DVA	Mon, Sep 21, 2015	75.22	76.25	75.07	76.02
3760	NYSE	DVA	Fri, Sep 18, 2015	75.18	75.79	74.81	74.99
3759	NYSE	DVA	Thu, Sep 17, 2015	75.76	76.41	75.55	75.77
3758	NYSE	DVA	Wed, Sep 16, 2015	75.19	76.10	75.00	75.82
3757	NYSE	DVA	Tue, Sep 15, 2015	74.91	75.44	74.60	75.15
3756	NYSE	DVA	Mon, Sep 14, 2015	75.23	75.47	74.61	74.77
3755	NYSE	DVA	Fri, Sep 11, 2015	74.38	75.00	73.94	75.00
3754	NYSE	DVA	Thu, Sep 10, 2015	74.56	74.98	74.02	74.64
3753	NYSE	DVA	Wed, Sep 9, 2015	75.96	76.20	74.60	74.74
3752	NYSE	DVA	Tue, Sep 8, 2015	75.48	75.60	74.96	75.46
3751	NYSE	DVA	Fri, Sep 4, 2015	74.46	75.18	74.26	74.55
3750	NYSE	DVA	Thu, Sep 3, 2015	75.28	75.82	74.83	75.44
3749	NYSE	DVA	Wed, Sep 2, 2015	74.54	75.12	73.95	75.12
3748	NYSE	DVA	Tue, Sep 1, 2015	74.08	75.10	73.70	74.05
3747	NYSE	DVA	Mon, Aug 31, 2015	76.21	77.07	75.46	75.64
3746	NYSE	DVA	Fri, Aug 28, 2015	76.46	76.80	75.87	76.29
3745	NYSE	DVA	Thu, Aug 27, 2015	76.56	77.13	75.55	76.65
3744	NYSE	DVA	Wed, Aug 26, 2015	75.18	76.30	74.11	76.12
3743	NYSE	DVA	Tue, Aug 25, 2015	75.27	76.01	74.17	74.33
3742	NYSE	DVA	Mon, Aug 24, 2015	76.00	76.57	71.65	74.08
3741	NYSE	DVA	Fri, Aug 21, 2015	78.04	78.13	75.89	75.99
3740	NYSE	DVA	Thu, Aug 20, 2015	79.51	79.70	78.52	78.53
3739	NYSE	DVA	Wed, Aug 19, 2015	79.94	80.34	79.35	80.08
3738	NYSE	DVA	Tue, Aug 18, 2015	80.25	80.63	79.95	80.00
3737	NYSE	DVA	Mon, Aug 17, 2015	79.95	80.30	79.61	80.28
3736	NYSE	DVA	Fri, Aug 14, 2015	79.71	80.32	79.47	80.28
3735	NYSE	DVA	Thu, Aug 13, 2015	79.81	80.35	79.45	79.65
3734	NYSE	DVA	Wed, Aug 12, 2015	80.23	80.32	79.17	79.95
3733	NYSE	DVA	Tue, Aug 11, 2015	80.72	81.10	80.50	80.77
3732	NYSE	DVA	Mon, Aug 10, 2015	81.33	81.89	80.93	81.05
3731	NYSE	DVA	Fri, Aug 7, 2015	80.99	81.35	80.31	81.02
3730	NYSE	DVA	Thu, Aug 6, 2015	80.49	81.29	80.49	81.14
3729	NYSE	DVA	Wed, Aug 5, 2015	79.99	80.99	79.61	80.49
3728	NYSE	DVA	Tue, Aug 4, 2015	79.92	80.66	79.69	80.20
3727	NYSE	DVA	Mon, Aug 3, 2015	79.07	79.75	78.94	79.71
3726	NYSE	DVA	Fri, Jul 31, 2015	78.63	79.61	78.40	79.03
3725	NYSE	DVA	Thu, Jul 30, 2015	79.05	79.36	78.27	78.63
3724	NYSE	DVA	Wed, Jul 29, 2015	79.16	79.41	78.67	79.07
3723	NYSE	DVA	Tue, Jul 28, 2015	78.60	79.04	77.78	79.02
3722	NYSE	DVA	Mon, Jul 27, 2015	79.20	79.21	78.21	78.43
3721	NYSE	DVA	Fri, Jul 24, 2015	79.91	79.96	79.13	79.39
3720	NYSE	DVA	Thu, Jul 23, 2015	80.29	80.99	79.91	80.13
3719	NYSE	DVA	Wed, Jul 22, 2015	79.66	80.25	79.63	80.06
3718	NYSE	DVA	Tue, Jul 21, 2015	80.00	80.26	79.07	79.62
3717	NYSE	DVA	Mon, Jul 20, 2015	79.97	80.28	79.76	79.88
3716	NYSE	DVA	Fri, Jul 17, 2015	79.84	80.02	79.51	79.97
3715	NYSE	DVA	Thu, Jul 16, 2015	79.99	80.41	79.60	79.84
3714	NYSE	DVA	Wed, Jul 15, 2015	80.26	80.40	79.62	79.67
3713	NYSE	DVA	Tue, Jul 14, 2015	79.71	80.22	79.44	80.07
3712	NYSE	DVA	Mon, Jul 13, 2015	79.71	79.86	78.91	79.50
3711	NYSE	DVA	Fri, Jul 10, 2015	79.50	79.52	79.12	79.30
3710	NYSE	DVA	Thu, Jul 9, 2015	79.75	79.75	78.79	78.82
3709	NYSE	DVA	Wed, Jul 8, 2015	79.16	79.50	78.67	78.81
3708	NYSE	DVA	Tue, Jul 7, 2015	79.94	80.04	78.85	79.66
3707	NYSE	DVA	Mon, Jul 6, 2015	78.53	80.11	78.53	79.55
3706	NYSE	DVA	Thu, Jul 2, 2015	79.54	79.77	78.94	78.94
3705	NYSE	DVA	Wed, Jul 1, 2015	79.96	80.40	79.20	79.32
3704	NYSE	DVA	Tue, Jun 30, 2015	79.97	80.15	79.31	79.47
3703	NYSE	DVA	Mon, Jun 29, 2015	80.21	81.21	79.56	79.61
3702	NYSE	DVA	Fri, Jun 26, 2015	80.98	81.38	80.86	81.08
3701	NYSE	DVA	Thu, Jun 25, 2015	80.57	81.35	79.75	80.91
3700	NYSE	DVA	Wed, Jun 24, 2015	81.55	81.55	80.19	80.19
3699	NYSE	DVA	Tue, Jun 23, 2015	82.11	82.31	81.49	81.57
3698	NYSE	DVA	Mon, Jun 22, 2015	83.33	83.33	82.04	82.13
3697	NYSE	DVA	Fri, Jun 19, 2015	81.44	82.37	81.02	82.19
3696	NYSE	DVA	Thu, Jun 18, 2015	81.45	81.76	80.90	81.45
3695	NYSE	DVA	Wed, Jun 17, 2015	81.70	81.70	80.73	81.07
3694	NYSE	DVA	Tue, Jun 16, 2015	81.21	82.00	81.21	81.51
3693	NYSE	DVA	Mon, Jun 15, 2015	81.04	81.51	80.78	81.28
3692	NYSE	DVA	Fri, Jun 12, 2015	81.74	82.14	81.31	81.40
3691	NYSE	DVA	Thu, Jun 11, 2015	82.02	82.38	81.74	82.19
3690	NYSE	DVA	Wed, Jun 10, 2015	81.75	82.02	81.44	81.68
3689	NYSE	DVA	Tue, Jun 9, 2015	82.00	82.47	81.43	81.49
3688	NYSE	DVA	Mon, Jun 8, 2015	82.31	82.70	81.81	81.87
3687	NYSE	DVA	Fri, Jun 5, 2015	82.38	82.75	81.85	82.54
3686	NYSE	DVA	Thu, Jun 4, 2015	83.63	83.93	82.45	82.60
3685	NYSE	DVA	Wed, Jun 3, 2015	84.00	84.12	83.57	83.96
3684	NYSE	DVA	Tue, Jun 2, 2015	83.84	83.92	83.27	83.82
3683	NYSE	DVA	Mon, Jun 1, 2015	83.94	84.40	83.39	83.88
3682	NYSE	DVA	Fri, May 29, 2015	84.18	84.40	83.25	83.78
3681	NYSE	DVA	Thu, May 28, 2015	84.01	84.34	83.77	84.23
3680	NYSE	DVA	Wed, May 27, 2015	83.81	84.08	83.59	84.06
3679	NYSE	DVA	Tue, May 26, 2015	84.02	84.16	83.68	83.75
3678	NYSE	DVA	Fri, May 22, 2015	83.39	84.34	83.31	84.09
3677	NYSE	DVA	Thu, May 21, 2015	83.46	83.68	83.05	83.49
3676	NYSE	DVA	Wed, May 20, 2015	83.09	83.73	82.86	83.69
3675	NYSE	DVA	Tue, May 19, 2015	83.00	83.53	82.70	83.20
3674	NYSE	DVA	Mon, May 18, 2015	81.61	82.94	81.26	82.70
3673	NYSE	DVA	Fri, May 15, 2015	81.89	82.20	81.02	81.48
3672	NYSE	DVA	Thu, May 14, 2015	81.40	81.91	81.21	81.86
3671	NYSE	DVA	Wed, May 13, 2015	81.27	81.70	80.89	80.98
3670	NYSE	DVA	Tue, May 12, 2015	81.07	81.30	80.62	80.92
3669	NYSE	DVA	Mon, May 11, 2015	82.18	82.37	81.51	81.59
3668	NYSE	DVA	Fri, May 8, 2015	82.49	82.92	82.08	82.17
3667	NYSE	DVA	Thu, May 7, 2015	81.33	82.02	81.33	81.76
3666	NYSE	DVA	Wed, May 6, 2015	81.92	82.06	81.17	81.41
3665	NYSE	DVA	Tue, May 5, 2015	80.58	83.28	80.41	81.51
3664	NYSE	DVA	Mon, May 4, 2015	82.69	83.02	82.25	82.34
3663	NYSE	DVA	Fri, May 1, 2015	81.69	82.45	81.61	82.40
3662	NYSE	DVA	Thu, Apr 30, 2015	82.49	82.70	80.99	81.10
3661	NYSE	DVA	Wed, Apr 29, 2015	83.26	83.36	81.81	82.64
3660	NYSE	DVA	Tue, Apr 28, 2015	83.69	84.00	82.06	83.59
3659	NYSE	DVA	Mon, Apr 27, 2015	85.10	85.17	83.64	83.79
3658	NYSE	DVA	Fri, Apr 24, 2015	83.50	84.10	83.13	83.91
3657	NYSE	DVA	Thu, Apr 23, 2015	83.15	83.72	82.48	83.41
3656	NYSE	DVA	Wed, Apr 22, 2015	83.14	83.58	82.63	83.22
3655	NYSE	DVA	Tue, Apr 21, 2015	82.24	83.30	81.96	83.12
3654	NYSE	DVA	Mon, Apr 20, 2015	81.71	82.08	81.51	81.84
3653	NYSE	DVA	Fri, Apr 17, 2015	81.50	81.89	80.77	81.26
3652	NYSE	DVA	Thu, Apr 16, 2015	81.72	82.25	81.66	82.13
3651	NYSE	DVA	Wed, Apr 15, 2015	82.07	82.49	81.54	81.61
3650	NYSE	DVA	Tue, Apr 14, 2015	82.00	82.30	81.59	82.01
3649	NYSE	DVA	Mon, Apr 13, 2015	81.90	82.39	81.66	81.76
3648	NYSE	DVA	Fri, Apr 10, 2015	81.48	82.32	81.48	81.90
3647	NYSE	DVA	Thu, Apr 9, 2015	81.61	81.94	80.95	81.52
3646	NYSE	DVA	Wed, Apr 8, 2015	82.14	82.63	81.63	81.74
3645	NYSE	DVA	Tue, Apr 7, 2015	81.75	82.48	81.75	81.86
3644	NYSE	DVA	Mon, Apr 6, 2015	80.57	81.84	80.15	81.47
3643	NYSE	DVA	Thu, Apr 2, 2015	80.31	80.78	80.10	80.59
3642	NYSE	DVA	Wed, Apr 1, 2015	81.25	81.44	79.83	80.05
3641	NYSE	DVA	Tue, Mar 31, 2015	81.76	82.00	81.23	81.28
3640	NYSE	DVA	Mon, Mar 30, 2015	82.31	82.50	81.70	82.17
3639	NYSE	DVA	Fri, Mar 27, 2015	81.00	81.87	80.89	81.83
3638	NYSE	DVA	Thu, Mar 26, 2015	80.87	81.55	80.38	81.07
3637	NYSE	DVA	Wed, Mar 25, 2015	82.29	82.48	80.95	81.05
3636	NYSE	DVA	Tue, Mar 24, 2015	82.59	82.97	81.93	82.19
3635	NYSE	DVA	Mon, Mar 23, 2015	81.90	83.04	81.62	82.84
3634	NYSE	DVA	Fri, Mar 20, 2015	81.92	82.17	81.54	81.86
3633	NYSE	DVA	Thu, Mar 19, 2015	81.42	81.79	81.27	81.44
3632	NYSE	DVA	Wed, Mar 18, 2015	81.18	81.66	80.55	81.64
3631	NYSE	DVA	Tue, Mar 17, 2015	81.00	81.23	80.69	81.11
3630	NYSE	DVA	Mon, Mar 16, 2015	81.08	81.81	80.87	81.41
3629	NYSE	DVA	Fri, Mar 13, 2015	79.80	80.95	79.73	80.81
3628	NYSE	DVA	Thu, Mar 12, 2015	79.70	79.75	79.18	79.70
3627	NYSE	DVA	Wed, Mar 11, 2015	78.39	79.54	77.90	79.41
3626	NYSE	DVA	Tue, Mar 10, 2015	77.14	78.36	76.94	78.10
3625	NYSE	DVA	Mon, Mar 9, 2015	77.58	78.30	77.36	78.00
3624	NYSE	DVA	Fri, Mar 6, 2015	76.69	77.75	76.39	77.63
3623	NYSE	DVA	Thu, Mar 5, 2015	76.53	77.01	76.02	76.93
3622	NYSE	DVA	Wed, Mar 4, 2015	75.71	77.26	75.22	76.75
3621	NYSE	DVA	Tue, Mar 3, 2015	75.39	75.97	74.95	75.89
3620	NYSE	DVA	Mon, Mar 2, 2015	74.56	75.64	74.44	75.56
3619	NYSE	DVA	Fri, Feb 27, 2015	74.11	74.64	73.90	74.60
3618	NYSE	DVA	Thu, Feb 26, 2015	74.04	74.43	73.78	74.30
3617	NYSE	DVA	Wed, Feb 25, 2015	73.11	74.31	72.92	73.93
3616	NYSE	DVA	Tue, Feb 24, 2015	73.75	74.00	72.55	72.93
3615	NYSE	DVA	Mon, Feb 23, 2015	73.65	74.41	73.52	73.86
3614	NYSE	DVA	Fri, Feb 20, 2015	73.02	73.94	72.88	73.76
3613	NYSE	DVA	Thu, Feb 19, 2015	72.59	73.31	72.52	73.24
3612	NYSE	DVA	Wed, Feb 18, 2015	72.61	73.69	72.61	73.28
3611	NYSE	DVA	Tue, Feb 17, 2015	72.98	73.40	72.19	72.78
3610	NYSE	DVA	Fri, Feb 13, 2015	75.00	75.64	71.89	73.10
3609	NYSE	DVA	Thu, Feb 12, 2015	76.15	76.53	75.78	76.39
3608	NYSE	DVA	Wed, Feb 11, 2015	76.02	76.26	75.31	75.95
3607	NYSE	DVA	Tue, Feb 10, 2015	75.00	75.89	74.88	75.77
3606	NYSE	DVA	Mon, Feb 9, 2015	75.25	75.59	74.28	74.67
3605	NYSE	DVA	Fri, Feb 6, 2015	76.93	76.97	75.26	75.57
3604	NYSE	DVA	Thu, Feb 5, 2015	76.08	77.10	76.08	76.77
3603	NYSE	DVA	Wed, Feb 4, 2015	75.22	76.25	75.10	75.96
3602	NYSE	DVA	Tue, Feb 3, 2015	75.56	76.11	75.07	75.60
3601	NYSE	DVA	Mon, Feb 2, 2015	75.07	75.58	74.52	75.57
3600	NYSE	DVA	Fri, Jan 30, 2015	75.69	76.04	74.96	75.06
3599	NYSE	DVA	Thu, Jan 29, 2015	75.73	76.22	75.03	76.14
3598	NYSE	DVA	Wed, Jan 28, 2015	76.24	76.60	75.49	75.52
3597	NYSE	DVA	Tue, Jan 27, 2015	75.71	76.56	75.62	76.04
3596	NYSE	DVA	Mon, Jan 26, 2015	75.77	76.34	75.42	76.19
3595	NYSE	DVA	Fri, Jan 23, 2015	76.12	76.26	75.59	75.85
3594	NYSE	DVA	Thu, Jan 22, 2015	75.98	76.32	75.00	76.15
3593	NYSE	DVA	Wed, Jan 21, 2015	74.87	75.83	74.82	75.73
3592	NYSE	DVA	Tue, Jan 20, 2015	75.52	75.94	74.78	75.21
3591	NYSE	DVA	Fri, Jan 16, 2015	74.40	75.15	74.40	75.05
3590	NYSE	DVA	Thu, Jan 15, 2015	74.75	75.10	74.39	74.46
3589	NYSE	DVA	Wed, Jan 14, 2015	73.74	74.77	73.67	74.69
3588	NYSE	DVA	Tue, Jan 13, 2015	74.87	75.29	74.00	74.54
3587	NYSE	DVA	Mon, Jan 12, 2015	75.45	75.47	74.23	74.42
3586	NYSE	DVA	Fri, Jan 9, 2015	76.14	76.20	75.15	75.22
3585	NYSE	DVA	Thu, Jan 8, 2015	74.87	76.06	74.84	75.77
3584	NYSE	DVA	Wed, Jan 7, 2015	73.87	74.72	73.82	74.29
3583	NYSE	DVA	Tue, Jan 6, 2015	74.89	75.11	73.43	73.62
3582	NYSE	DVA	Mon, Jan 5, 2015	75.36	75.93	74.45	74.70
3581	NYSE	DVA	Fri, Jan 2, 2015	75.84	76.37	75.37	75.83
3580	NYSE	DVA	Wed, Dec 31, 2014	76.19	76.77	75.66	75.74
3579	NYSE	DVA	Tue, Dec 30, 2014	76.00	76.29	75.54	76.00
3578	NYSE	DVA	Mon, Dec 29, 2014	76.06	76.40	75.84	76.10
3577	NYSE	DVA	Fri, Dec 26, 2014	76.07	76.50	75.92	76.22
3576	NYSE	DVA	Wed, Dec 24, 2014	76.00	76.35	75.79	76.06
3575	NYSE	DVA	Tue, Dec 23, 2014	76.40	76.52	75.69	75.99
3574	NYSE	DVA	Mon, Dec 22, 2014	76.00	76.53	75.97	76.35
3573	NYSE	DVA	Fri, Dec 19, 2014	75.41	76.00	75.07	75.94
3572	NYSE	DVA	Thu, Dec 18, 2014	75.15	75.22	74.71	75.20
3571	NYSE	DVA	Wed, Dec 17, 2014	72.81	74.61	72.78	74.33
3570	NYSE	DVA	Tue, Dec 16, 2014	72.69	73.78	72.23	72.77
3569	NYSE	DVA	Mon, Dec 15, 2014	73.50	73.96	72.14	72.86
3568	NYSE	DVA	Fri, Dec 12, 2014	74.16	74.43	73.33	73.40
3567	NYSE	DVA	Thu, Dec 11, 2014	74.75	75.11	74.37	74.51
3566	NYSE	DVA	Wed, Dec 10, 2014	75.21	75.50	74.39	74.45
3565	NYSE	DVA	Tue, Dec 9, 2014	75.30	75.55	74.67	75.15
3564	NYSE	DVA	Mon, Dec 8, 2014	75.65	76.40	75.63	75.87
3563	NYSE	DVA	Fri, Dec 5, 2014	75.30	75.71	75.22	75.63
3562	NYSE	DVA	Thu, Dec 4, 2014	75.65	75.85	75.28	75.30
3561	NYSE	DVA	Wed, Dec 3, 2014	75.59	76.17	75.49	75.69
3560	NYSE	DVA	Tue, Dec 2, 2014	76.00	76.20	75.47	75.70
3559	NYSE	DVA	Mon, Dec 1, 2014	76.47	76.64	75.68	76.01
3558	NYSE	DVA	Fri, Nov 28, 2014	76.25	76.63	76.14	76.53
3557	NYSE	DVA	Wed, Nov 26, 2014	75.23	76.44	75.09	76.10
3556	NYSE	DVA	Tue, Nov 25, 2014	74.50	75.09	74.12	75.06
3555	NYSE	DVA	Mon, Nov 24, 2014	74.54	74.76	73.84	74.49
3554	NYSE	DVA	Fri, Nov 21, 2014	75.71	75.80	74.45	74.54
3553	NYSE	DVA	Thu, Nov 20, 2014	74.99	75.29	74.59	75.13
3552	NYSE	DVA	Wed, Nov 19, 2014	75.24	75.37	74.59	75.12
3551	NYSE	DVA	Tue, Nov 18, 2014	75.42	75.81	75.01	75.23
3550	NYSE	DVA	Mon, Nov 17, 2014	75.78	75.85	74.92	75.51
3549	NYSE	DVA	Fri, Nov 14, 2014	77.00	77.53	75.57	75.66
3548	NYSE	DVA	Thu, Nov 13, 2014	77.17	77.36	76.76	76.93
3547	NYSE	DVA	Wed, Nov 12, 2014	76.00	77.10	75.34	76.72
3546	NYSE	DVA	Tue, Nov 11, 2014	75.02	76.21	74.79	76.13
3545	NYSE	DVA	Mon, Nov 10, 2014	74.48	74.84	73.55	74.72
3544	NYSE	DVA	Fri, Nov 7, 2014	74.28	74.95	72.70	74.49
3543	NYSE	DVA	Thu, Nov 6, 2014	77.45	78.07	77.15	78.03
3542	NYSE	DVA	Wed, Nov 5, 2014	78.06	78.11	77.40	77.51
3541	NYSE	DVA	Tue, Nov 4, 2014	77.83	78.21	77.39	77.84
3540	NYSE	DVA	Mon, Nov 3, 2014	78.08	78.41	77.50	78.03
3539	NYSE	DVA	Fri, Oct 31, 2014	78.33	78.52	77.75	78.07
3538	NYSE	DVA	Thu, Oct 30, 2014	77.05	77.76	76.38	77.62
3537	NYSE	DVA	Wed, Oct 29, 2014	77.68	78.36	77.02	77.37
3536	NYSE	DVA	Tue, Oct 28, 2014	76.81	77.76	76.68	77.58
3535	NYSE	DVA	Mon, Oct 27, 2014	76.75	76.78	76.23	76.70
3534	NYSE	DVA	Fri, Oct 24, 2014	76.29	76.79	76.20	76.73
3533	NYSE	DVA	Thu, Oct 23, 2014	76.33	76.68	75.89	76.25
3532	NYSE	DVA	Wed, Oct 22, 2014	76.00	76.35	75.25	75.28
3531	NYSE	DVA	Tue, Oct 21, 2014	74.12	75.50	74.11	75.50
3530	NYSE	DVA	Mon, Oct 20, 2014	72.75	73.58	72.62	73.56
3529	NYSE	DVA	Fri, Oct 17, 2014	72.66	72.98	72.13	72.75
3528	NYSE	DVA	Thu, Oct 16, 2014	71.89	72.70	71.50	72.03
3527	NYSE	DVA	Wed, Oct 15, 2014	73.00	73.77	71.83	72.74
3526	NYSE	DVA	Tue, Oct 14, 2014	73.71	74.16	73.38	73.59
3525	NYSE	DVA	Mon, Oct 13, 2014	73.31	74.38	73.18	73.56
3524	NYSE	DVA	Fri, Oct 10, 2014	74.05	74.74	73.42	73.42
3523	NYSE	DVA	Thu, Oct 9, 2014	75.04	75.39	73.99	73.99
3522	NYSE	DVA	Wed, Oct 8, 2014	73.06	75.12	72.66	75.01
3521	NYSE	DVA	Tue, Oct 7, 2014	73.38	73.82	73.05	73.13
3520	NYSE	DVA	Mon, Oct 6, 2014	74.48	74.69	73.55	73.81
3519	NYSE	DVA	Fri, Oct 3, 2014	74.04	74.53	73.75	74.45
3518	NYSE	DVA	Thu, Oct 2, 2014	72.99	73.85	72.81	73.74
3517	NYSE	DVA	Wed, Oct 1, 2014	73.30	73.61	72.48	72.78
3516	NYSE	DVA	Tue, Sep 30, 2014	73.42	73.82	73.06	73.14
3515	NYSE	DVA	Mon, Sep 29, 2014	73.00	73.70	72.78	73.48
3514	NYSE	DVA	Fri, Sep 26, 2014	73.86	73.95	73.28	73.40
3513	NYSE	DVA	Thu, Sep 25, 2014	74.86	74.86	73.53	73.77
3512	NYSE	DVA	Wed, Sep 24, 2014	74.01	74.97	73.67	74.94
3511	NYSE	DVA	Tue, Sep 23, 2014	74.55	74.59	73.88	74.01
3510	NYSE	DVA	Mon, Sep 22, 2014	74.72	75.13	74.26	74.76
3509	NYSE	DVA	Fri, Sep 19, 2014	75.08	75.08	74.64	74.88
3508	NYSE	DVA	Thu, Sep 18, 2014	74.01	74.85	74.01	74.71
3507	NYSE	DVA	Wed, Sep 17, 2014	73.89	74.06	72.84	73.93
3506	NYSE	DVA	Tue, Sep 16, 2014	73.67	74.31	73.45	74.24
3505	NYSE	DVA	Mon, Sep 15, 2014	74.14	74.16	73.73	73.93
3504	NYSE	DVA	Fri, Sep 12, 2014	74.40	74.50	73.78	74.07
3503	NYSE	DVA	Thu, Sep 11, 2014	74.01	74.39	73.72	74.31
3502	NYSE	DVA	Wed, Sep 10, 2014	74.51	74.51	73.94	74.21
3501	NYSE	DVA	Tue, Sep 9, 2014	74.50	74.90	74.17	74.29
3500	NYSE	DVA	Mon, Sep 8, 2014	74.25	74.52	73.94	74.43
3499	NYSE	DVA	Fri, Sep 5, 2014	74.10	74.33	73.60	74.30
3498	NYSE	DVA	Thu, Sep 4, 2014	74.74	74.94	73.77	74.12
3497	NYSE	DVA	Wed, Sep 3, 2014	74.90	75.09	74.46	74.55
3496	NYSE	DVA	Tue, Sep 2, 2014	74.95	75.27	74.49	74.58
3495	NYSE	DVA	Fri, Aug 29, 2014	74.59	74.99	74.26	74.68
3494	NYSE	DVA	Thu, Aug 28, 2014	74.34	74.67	74.07	74.42
3493	NYSE	DVA	Wed, Aug 27, 2014	74.37	74.82	74.16	74.57
3492	NYSE	DVA	Tue, Aug 26, 2014	74.00	74.49	73.85	74.43
3491	NYSE	DVA	Mon, Aug 25, 2014	73.84	74.02	73.64	73.90
3490	NYSE	DVA	Fri, Aug 22, 2014	73.93	74.08	73.53	73.65
3489	NYSE	DVA	Thu, Aug 21, 2014	73.84	74.29	73.75	73.83
3488	NYSE	DVA	Wed, Aug 20, 2014	73.49	73.99	73.00	73.72
3487	NYSE	DVA	Tue, Aug 19, 2014	73.60	73.94	73.45	73.80
3486	NYSE	DVA	Mon, Aug 18, 2014	72.39	73.53	72.19	73.43
3485	NYSE	DVA	Fri, Aug 15, 2014	72.40	72.64	71.43	72.11
3484	NYSE	DVA	Thu, Aug 14, 2014	72.50	73.19	72.40	73.10
3483	NYSE	DVA	Wed, Aug 13, 2014	72.22	72.45	71.93	72.42
3482	NYSE	DVA	Tue, Aug 12, 2014	71.81	72.41	71.65	72.04
3481	NYSE	DVA	Mon, Aug 11, 2014	72.14	72.39	71.76	71.79
3480	NYSE	DVA	Fri, Aug 8, 2014	71.48	71.87	71.32	71.85
3479	NYSE	DVA	Thu, Aug 7, 2014	71.67	71.76	71.31	71.49
3478	NYSE	DVA	Wed, Aug 6, 2014	71.24	72.14	71.10	71.52
3477	NYSE	DVA	Tue, Aug 5, 2014	71.97	72.14	71.20	71.51
3476	NYSE	DVA	Mon, Aug 4, 2014	71.35	72.63	70.85	72.15
3475	NYSE	DVA	Fri, Aug 1, 2014	71.36	72.24	70.49	71.38
3474	NYSE	DVA	Thu, Jul 31, 2014	71.32	71.59	70.41	70.44
3473	NYSE	DVA	Wed, Jul 30, 2014	71.48	71.73	70.97	71.32
3472	NYSE	DVA	Tue, Jul 29, 2014	71.74	71.98	71.27	71.33
3471	NYSE	DVA	Mon, Jul 28, 2014	71.36	71.83	70.97	71.75
3470	NYSE	DVA	Fri, Jul 25, 2014	71.76	72.06	71.10	71.46
3469	NYSE	DVA	Thu, Jul 24, 2014	71.84	72.25	71.68	71.89
3468	NYSE	DVA	Wed, Jul 23, 2014	71.87	71.87	71.23	71.67
3467	NYSE	DVA	Tue, Jul 22, 2014	71.03	71.78	70.91	71.67
3466	NYSE	DVA	Mon, Jul 21, 2014	72.99	72.99	70.55	71.01
3465	NYSE	DVA	Fri, Jul 18, 2014	73.47	73.96	73.07	73.85
3464	NYSE	DVA	Thu, Jul 17, 2014	73.66	74.84	73.32	73.40
3463	NYSE	DVA	Wed, Jul 16, 2014	73.41	74.00	73.30	73.82
3462	NYSE	DVA	Tue, Jul 15, 2014	73.42	74.00	73.09	73.26
3461	NYSE	DVA	Mon, Jul 14, 2014	73.41	73.76	73.30	73.57
3460	NYSE	DVA	Fri, Jul 11, 2014	73.02	73.27	72.74	73.08
3459	NYSE	DVA	Thu, Jul 10, 2014	72.76	73.17	72.61	73.04
3458	NYSE	DVA	Wed, Jul 9, 2014	72.99	73.26	72.71	73.22
3457	NYSE	DVA	Tue, Jul 8, 2014	73.20	73.22	72.62	72.81
3456	NYSE	DVA	Mon, Jul 7, 2014	73.15	73.83	73.02	73.28
3455	NYSE	DVA	Thu, Jul 3, 2014	73.65	73.94	73.00	73.32
3454	NYSE	DVA	Wed, Jul 2, 2014	73.08	73.65	72.63	73.60
3453	NYSE	DVA	Tue, Jul 1, 2014	72.67	73.30	72.39	73.16
3452	NYSE	DVA	Mon, Jun 30, 2014	73.25	73.61	72.00	72.32
3451	NYSE	DVA	Fri, Jun 27, 2014	71.48	73.40	71.21	72.95
3450	NYSE	DVA	Thu, Jun 26, 2014	71.74	71.76	71.00	71.61
3449	NYSE	DVA	Wed, Jun 25, 2014	71.34	72.05	71.11	71.86
3448	NYSE	DVA	Tue, Jun 24, 2014	71.55	71.85	71.12	71.39
3447	NYSE	DVA	Mon, Jun 23, 2014	71.68	71.68	71.26	71.53
3446	NYSE	DVA	Fri, Jun 20, 2014	71.80	71.94	71.13	71.83
3445	NYSE	DVA	Thu, Jun 19, 2014	70.49	71.72	70.30	71.58
3444	NYSE	DVA	Wed, Jun 18, 2014	70.14	70.51	69.83	70.42
3443	NYSE	DVA	Tue, Jun 17, 2014	70.55	70.78	70.01	70.18
3442	NYSE	DVA	Mon, Jun 16, 2014	70.70	70.94	70.28	70.77
3441	NYSE	DVA	Fri, Jun 13, 2014	70.88	70.88	70.42	70.79
3440	NYSE	DVA	Thu, Jun 12, 2014	71.13	71.21	70.66	70.94
3439	NYSE	DVA	Wed, Jun 11, 2014	71.23	71.47	70.73	71.08
3438	NYSE	DVA	Tue, Jun 10, 2014	71.71	71.85	71.29	71.69
3437	NYSE	DVA	Mon, Jun 9, 2014	71.96	72.07	71.68	71.93
3436	NYSE	DVA	Fri, Jun 6, 2014	72.23	72.28	71.71	71.91
3435	NYSE	DVA	Thu, Jun 5, 2014	71.64	72.37	71.48	72.06
3434	NYSE	DVA	Wed, Jun 4, 2014	71.44	71.87	71.31	71.71
3433	NYSE	DVA	Tue, Jun 3, 2014	71.21	71.70	70.83	71.47
3432	NYSE	DVA	Mon, Jun 2, 2014	70.81	71.43	70.42	71.21
3431	NYSE	DVA	Fri, May 30, 2014	69.88	70.71	69.87	70.59
3430	NYSE	DVA	Thu, May 29, 2014	69.40	70.17	69.21	69.90
3429	NYSE	DVA	Wed, May 28, 2014	69.42	69.46	68.76	69.20
3428	NYSE	DVA	Tue, May 27, 2014	69.00	69.50	68.94	69.35
3427	NYSE	DVA	Fri, May 23, 2014	68.25	69.12	68.10	68.79
3426	NYSE	DVA	Thu, May 22, 2014	68.35	68.35	67.83	68.16
3425	NYSE	DVA	Wed, May 21, 2014	67.62	68.57	67.59	68.35
3424	NYSE	DVA	Tue, May 20, 2014	67.47	67.62	67.23	67.52
3423	NYSE	DVA	Mon, May 19, 2014	67.46	67.78	67.28	67.47
3422	NYSE	DVA	Fri, May 16, 2014	67.86	68.10	67.17	67.53
3421	NYSE	DVA	Thu, May 15, 2014	67.50	67.90	67.20	67.73
3420	NYSE	DVA	Wed, May 14, 2014	67.76	67.89	67.27	67.68
3419	NYSE	DVA	Tue, May 13, 2014	68.18	68.50	67.76	67.89
3418	NYSE	DVA	Mon, May 12, 2014	67.82	68.24	67.81	68.08
3417	NYSE	DVA	Fri, May 9, 2014	67.22	67.81	67.08	67.75
3416	NYSE	DVA	Thu, May 8, 2014	67.80	68.17	67.11	67.33
3415	NYSE	DVA	Wed, May 7, 2014	67.25	67.83	67.06	67.78
3414	NYSE	DVA	Tue, May 6, 2014	66.95	67.33	66.79	67.19
3413	NYSE	DVA	Mon, May 5, 2014	67.00	67.53	66.60	67.12
3412	NYSE	DVA	Fri, May 2, 2014	68.50	68.50	67.08	67.39
3411	NYSE	DVA	Thu, May 1, 2014	69.39	70.47	69.07	69.93
3410	NYSE	DVA	Wed, Apr 30, 2014	69.57	69.87	68.77	69.30
3409	NYSE	DVA	Tue, Apr 29, 2014	69.54	69.75	68.95	69.71
3408	NYSE	DVA	Mon, Apr 28, 2014	69.88	69.88	68.73	69.24
3407	NYSE	DVA	Fri, Apr 25, 2014	69.44	69.98	69.05	69.56
3406	NYSE	DVA	Thu, Apr 24, 2014	69.59	70.00	69.25	69.38
3405	NYSE	DVA	Wed, Apr 23, 2014	69.41	69.60	68.70	69.42
3404	NYSE	DVA	Tue, Apr 22, 2014	69.56	69.88	69.28	69.54
3403	NYSE	DVA	Mon, Apr 21, 2014	69.47	69.88	69.11	69.62
3402	NYSE	DVA	Thu, Apr 17, 2014	69.13	69.96	68.70	69.51
3401	NYSE	DVA	Wed, Apr 16, 2014	67.95	69.18	67.95	69.16
3400	NYSE	DVA	Tue, Apr 15, 2014	68.23	68.58	67.50	68.41
3399	NYSE	DVA	Mon, Apr 14, 2014	67.46	67.86	67.15	67.82
3398	NYSE	DVA	Fri, Apr 11, 2014	67.58	67.92	66.87	67.30
3397	NYSE	DVA	Thu, Apr 10, 2014	69.20	69.46	67.53	67.95
3396	NYSE	DVA	Wed, Apr 9, 2014	68.81	69.27	68.24	69.22
3395	NYSE	DVA	Tue, Apr 8, 2014	68.39	68.92	67.61	68.46
3394	NYSE	DVA	Mon, Apr 7, 2014	68.11	68.45	66.81	67.35
3393	NYSE	DVA	Fri, Apr 4, 2014	70.05	70.10	68.03	68.07
3392	NYSE	DVA	Thu, Apr 3, 2014	68.84	69.61	68.76	69.56
3391	NYSE	DVA	Wed, Apr 2, 2014	69.45	69.84	68.67	69.08
3390	NYSE	DVA	Tue, Apr 1, 2014	69.00	69.55	68.71	69.34
3389	NYSE	DVA	Mon, Mar 31, 2014	69.10	69.30	68.52	68.85
3388	NYSE	DVA	Fri, Mar 28, 2014	68.48	69.68	68.18	68.45
3387	NYSE	DVA	Thu, Mar 27, 2014	68.90	68.91	67.76	68.39
3386	NYSE	DVA	Wed, Mar 26, 2014	68.93	70.03	68.88	68.90
3385	NYSE	DVA	Tue, Mar 25, 2014	68.75	69.45	68.33	68.61
3384	NYSE	DVA	Mon, Mar 24, 2014	70.01	70.26	68.20	68.46
3383	NYSE	DVA	Fri, Mar 21, 2014	70.29	70.68	69.61	69.81
3382	NYSE	DVA	Thu, Mar 20, 2014	69.69	70.37	69.54	69.80
3381	NYSE	DVA	Wed, Mar 19, 2014	69.21	70.14	69.02	69.79
3380	NYSE	DVA	Tue, Mar 18, 2014	68.55	69.38	68.53	69.23
3379	NYSE	DVA	Mon, Mar 17, 2014	68.40	69.30	68.40	68.48
3378	NYSE	DVA	Fri, Mar 14, 2014	68.15	68.37	67.53	68.20
3377	NYSE	DVA	Thu, Mar 13, 2014	68.38	68.50	67.90	68.12
3376	NYSE	DVA	Wed, Mar 12, 2014	68.30	68.60	68.07	68.32
3375	NYSE	DVA	Tue, Mar 11, 2014	68.53	69.41	68.40	68.69
3374	NYSE	DVA	Mon, Mar 10, 2014	68.75	68.77	67.93	68.46
3373	NYSE	DVA	Fri, Mar 7, 2014	69.12	69.18	68.41	68.78
3372	NYSE	DVA	Thu, Mar 6, 2014	68.55	69.43	68.43	68.75
3371	NYSE	DVA	Wed, Mar 5, 2014	68.77	68.83	68.15	68.37
3370	NYSE	DVA	Tue, Mar 4, 2014	68.80	69.25	68.30	68.75
3369	NYSE	DVA	Mon, Mar 3, 2014	68.27	68.86	67.63	68.37
3368	NYSE	DVA	Fri, Feb 28, 2014	68.38	70.00	68.25	68.73
3367	NYSE	DVA	Thu, Feb 27, 2014	68.22	68.70	67.77	68.02
3366	NYSE	DVA	Wed, Feb 26, 2014	66.96	68.08	66.71	67.50
3365	NYSE	DVA	Tue, Feb 25, 2014	67.37	67.46	66.12	66.95
3364	NYSE	DVA	Mon, Feb 24, 2014	66.05	68.83	66.04	67.50
3363	NYSE	DVA	Fri, Feb 21, 2014	65.95	66.21	65.11	66.13
3362	NYSE	DVA	Thu, Feb 20, 2014	65.99	66.17	65.39	65.78
3361	NYSE	DVA	Wed, Feb 19, 2014	66.73	67.00	65.84	66.07
3360	NYSE	DVA	Tue, Feb 18, 2014	66.69	67.09	66.15	66.83
3359	NYSE	DVA	Fri, Feb 14, 2014	66.10	66.71	65.96	66.37
3358	NYSE	DVA	Thu, Feb 13, 2014	65.88	66.28	65.02	66.25
3357	NYSE	DVA	Wed, Feb 12, 2014	67.93	68.84	66.30	66.35
3356	NYSE	DVA	Tue, Feb 11, 2014	63.79	64.38	63.15	64.33
3355	NYSE	DVA	Mon, Feb 10, 2014	63.73	64.23	63.50	63.84
3354	NYSE	DVA	Fri, Feb 7, 2014	63.80	64.27	63.50	63.62
3353	NYSE	DVA	Thu, Feb 6, 2014	63.37	63.88	63.24	63.74
3352	NYSE	DVA	Wed, Feb 5, 2014	62.73	63.46	62.54	63.20
3351	NYSE	DVA	Tue, Feb 4, 2014	63.40	63.40	62.52	62.74
3350	NYSE	DVA	Mon, Feb 3, 2014	64.94	64.95	63.05	63.05
3349	NYSE	DVA	Fri, Jan 31, 2014	64.15	65.35	64.07	64.93
3348	NYSE	DVA	Thu, Jan 30, 2014	64.46	64.98	64.32	64.91
3347	NYSE	DVA	Wed, Jan 29, 2014	64.00	64.54	63.51	63.90
3346	NYSE	DVA	Tue, Jan 28, 2014	64.00	64.54	64.00	64.32
3345	NYSE	DVA	Mon, Jan 27, 2014	64.11	64.27	63.50	63.97
3344	NYSE	DVA	Fri, Jan 24, 2014	65.19	65.37	63.96	64.20
3343	NYSE	DVA	Thu, Jan 23, 2014	66.08	66.23	65.19	65.59
3342	NYSE	DVA	Wed, Jan 22, 2014	65.21	66.76	65.21	66.49
3341	NYSE	DVA	Tue, Jan 21, 2014	65.39	65.55	64.78	65.24
3340	NYSE	DVA	Fri, Jan 17, 2014	64.90	65.24	64.37	64.83
3339	NYSE	DVA	Thu, Jan 16, 2014	64.58	64.97	64.42	64.65
3338	NYSE	DVA	Wed, Jan 15, 2014	65.00	65.00	64.28	64.48
3337	NYSE	DVA	Tue, Jan 14, 2014	65.11	65.20	64.52	64.97
3336	NYSE	DVA	Mon, Jan 13, 2014	64.70	65.13	64.34	64.47
3335	NYSE	DVA	Fri, Jan 10, 2014	65.85	65.85	64.39	64.74
3334	NYSE	DVA	Thu, Jan 9, 2014	65.84	66.15	65.28	65.64
3333	NYSE	DVA	Wed, Jan 8, 2014	65.15	65.56	64.99	65.44
3332	NYSE	DVA	Tue, Jan 7, 2014	64.88	65.42	64.62	65.20
3331	NYSE	DVA	Mon, Jan 6, 2014	65.08	65.60	64.67	64.80
3330	NYSE	DVA	Fri, Jan 3, 2014	64.71	65.00	64.41	64.47
3329	NYSE	DVA	Thu, Jan 2, 2014	63.36	65.16	63.19	64.78
3328	NYSE	DVA	Tue, Dec 31, 2013	63.57	63.63	63.20	63.37
3327	NYSE	DVA	Mon, Dec 30, 2013	63.49	63.60	63.05	63.29
3326	NYSE	DVA	Fri, Dec 27, 2013	63.59	63.72	63.15	63.36
3325	NYSE	DVA	Thu, Dec 26, 2013	63.31	63.74	63.13	63.39
3324	NYSE	DVA	Tue, Dec 24, 2013	63.18	63.30	62.99	63.25
3323	NYSE	DVA	Mon, Dec 23, 2013	63.00	63.39	62.97	63.26
3322	NYSE	DVA	Fri, Dec 20, 2013	61.97	62.76	61.75	62.64
3321	NYSE	DVA	Thu, Dec 19, 2013	62.01	62.15	61.44	61.69
3320	NYSE	DVA	Wed, Dec 18, 2013	61.39	62.29	60.75	62.27
3319	NYSE	DVA	Tue, Dec 17, 2013	59.83	60.23	59.63	60.22
3318	NYSE	DVA	Mon, Dec 16, 2013	60.83	61.12	59.88	60.02
3317	NYSE	DVA	Fri, Dec 13, 2013	60.20	60.97	60.16	60.30
3316	NYSE	DVA	Thu, Dec 12, 2013	60.72	60.89	60.11	60.19
3315	NYSE	DVA	Wed, Dec 11, 2013	61.25	61.73	60.52	60.63
3314	NYSE	DVA	Tue, Dec 10, 2013	62.25	62.90	61.42	61.44
3313	NYSE	DVA	Mon, Dec 9, 2013	58.48	62.78	58.47	62.17
3312	NYSE	DVA	Fri, Dec 6, 2013	57.22	58.27	57.22	58.26
3311	NYSE	DVA	Thu, Dec 5, 2013	57.24	57.30	56.85	57.12
3310	NYSE	DVA	Wed, Dec 4, 2013	58.25	58.31	57.05	57.27
3309	NYSE	DVA	Tue, Dec 3, 2013	59.20	59.20	58.28	58.50
3308	NYSE	DVA	Mon, Dec 2, 2013	59.44	59.67	59.09	59.19
3307	NYSE	DVA	Fri, Nov 29, 2013	59.93	60.20	59.47	59.55
3306	NYSE	DVA	Wed, Nov 27, 2013	60.59	60.78	59.71	59.88
3305	NYSE	DVA	Tue, Nov 26, 2013	61.42	61.69	60.42	60.58
3304	NYSE	DVA	Mon, Nov 25, 2013	59.02	62.14	59.00	61.55
3303	NYSE	DVA	Fri, Nov 22, 2013	56.92	57.28	56.18	56.54
3302	NYSE	DVA	Thu, Nov 21, 2013	57.85	58.02	56.85	56.89
3301	NYSE	DVA	Wed, Nov 20, 2013	58.72	58.87	57.81	57.84
3300	NYSE	DVA	Tue, Nov 19, 2013	59.30	59.40	58.00	58.30
3299	NYSE	DVA	Mon, Nov 18, 2013	59.15	60.38	59.03	59.27
3298	NYSE	DVA	Fri, Nov 15, 2013	58.93	59.35	58.71	58.89
3297	NYSE	DVA	Thu, Nov 14, 2013	58.50	58.89	58.31	58.69
3296	NYSE	DVA	Wed, Nov 13, 2013	58.42	58.48	57.95	58.30
3295	NYSE	DVA	Tue, Nov 12, 2013	56.94	58.58	56.85	58.43
3294	NYSE	DVA	Mon, Nov 11, 2013	56.60	57.48	56.34	56.96
3293	NYSE	DVA	Fri, Nov 8, 2013	55.86	56.42	55.47	56.30
3292	NYSE	DVA	Thu, Nov 7, 2013	55.03	56.02	55.02	55.76
3291	NYSE	DVA	Wed, Nov 6, 2013	54.55	55.23	52.75	55.03
3290	NYSE	DVA	Tue, Nov 5, 2013	56.71	56.93	56.23	56.53
3289	NYSE	DVA	Mon, Nov 4, 2013	56.65	56.98	56.43	56.75
3288	NYSE	DVA	Fri, Nov 1, 2013	56.20	56.63	55.89	56.57
3287	NYSE	DVA	Thu, Oct 31, 2013	56.09	56.58	56.00	56.21
3286	NYSE	DVA	Wed, Oct 30, 2013	56.50	56.50	55.45	55.98
3285	NYSE	DVA	Tue, Oct 29, 2013	56.45	56.78	56.43	56.49
3284	NYSE	DVA	Mon, Oct 28, 2013	55.47	56.69	55.47	56.23
3283	NYSE	DVA	Fri, Oct 25, 2013	55.91	55.96	55.23	55.44
3282	NYSE	DVA	Thu, Oct 24, 2013	56.23	56.38	55.79	55.82
3281	NYSE	DVA	Wed, Oct 23, 2013	56.77	56.77	56.00	56.07
3280	NYSE	DVA	Tue, Oct 22, 2013	56.95	57.38	56.76	56.78
3279	NYSE	DVA	Mon, Oct 21, 2013	57.67	57.67	56.81	57.00
3278	NYSE	DVA	Fri, Oct 18, 2013	58.19	58.75	57.81	58.06
3277	NYSE	DVA	Thu, Oct 17, 2013	57.75	57.90	57.38	57.86
3276	NYSE	DVA	Wed, Oct 16, 2013	57.39	58.18	57.36	57.84
3275	NYSE	DVA	Tue, Oct 15, 2013	57.20	57.75	57.13	57.18
3274	NYSE	DVA	Mon, Oct 14, 2013	57.59	57.79	57.21	57.55
3273	NYSE	DVA	Fri, Oct 11, 2013	57.90	58.41	57.72	57.95
3272	NYSE	DVA	Thu, Oct 10, 2013	57.75	58.16	57.61	58.12
3271	NYSE	DVA	Wed, Oct 9, 2013	57.62	58.16	57.36	57.36
3270	NYSE	DVA	Tue, Oct 8, 2013	57.90	58.41	57.33	57.51
3269	NYSE	DVA	Mon, Oct 7, 2013	57.77	58.39	57.44	58.00
3268	NYSE	DVA	Fri, Oct 4, 2013	57.82	58.95	57.77	58.37
3267	NYSE	DVA	Thu, Oct 3, 2013	57.76	58.20	57.21	57.67
3266	NYSE	DVA	Wed, Oct 2, 2013	57.41	57.96	57.31	57.94
3265	NYSE	DVA	Tue, Oct 1, 2013	56.89	57.78	56.87	57.77
3264	NYSE	DVA	Mon, Sep 30, 2013	56.66	56.95	56.26	56.90
3263	NYSE	DVA	Fri, Sep 27, 2013	57.32	57.51	56.94	56.98
3262	NYSE	DVA	Thu, Sep 26, 2013	57.48	57.93	57.31	57.60
3261	NYSE	DVA	Wed, Sep 25, 2013	57.54	57.64	57.31	57.37
3260	NYSE	DVA	Tue, Sep 24, 2013	57.86	58.29	57.56	57.60
3259	NYSE	DVA	Mon, Sep 23, 2013	58.03	58.07	57.29	57.95
3258	NYSE	DVA	Fri, Sep 20, 2013	58.80	59.13	58.24	58.47
3257	NYSE	DVA	Thu, Sep 19, 2013	58.77	59.00	58.18	58.53
3256	NYSE	DVA	Wed, Sep 18, 2013	59.10	59.18	57.90	58.65
3255	NYSE	DVA	Tue, Sep 17, 2013	56.77	59.44	56.56	59.10
3254	NYSE	DVA	Mon, Sep 16, 2013	56.10	56.87	56.01	56.61
3253	NYSE	DVA	Fri, Sep 13, 2013	55.97	56.14	55.53	55.75
3252	NYSE	DVA	Thu, Sep 12, 2013	55.70	56.04	55.41	56.00
3251	NYSE	DVA	Wed, Sep 11, 2013	55.81	56.13	55.55	55.70
3250	NYSE	DVA	Tue, Sep 10, 2013	56.36	56.46	55.66	55.81
3249	NYSE	DVA	Mon, Sep 9, 2013	55.24	56.08	55.05	56.04
3248	NYSE	DVA	Fri, Sep 6, 2013	55.72	55.87	54.80	55.30
3247	NYSE	DVA	Thu, Sep 5, 2013	54.66	56.08	54.66	55.78
3246	NYSE	DVA	Wed, Sep 4, 2013	54.41	54.81	54.29	54.72
3245	NYSE	DVA	Tue, Sep 3, 2013	54.37	54.46	53.91	54.30
3244	NYSE	DVA	Fri, Aug 30, 2013	54.00	54.33	53.56	53.76
3243	NYSE	DVA	Thu, Aug 29, 2013	53.93	54.80	53.88	54.01
3242	NYSE	DVA	Wed, Aug 28, 2013	54.39	54.58	53.90	54.01
3241	NYSE	DVA	Tue, Aug 27, 2013	54.98	55.14	54.31	54.37
3240	NYSE	DVA	Mon, Aug 26, 2013	55.18	55.99	55.09	55.43
3239	NYSE	DVA	Fri, Aug 23, 2013	55.17	55.47	54.90	55.18
3238	NYSE	DVA	Thu, Aug 22, 2013	55.35	55.51	54.64	54.99
3237	NYSE	DVA	Wed, Aug 21, 2013	55.77	56.02	55.20	55.25
3236	NYSE	DVA	Tue, Aug 20, 2013	55.74	56.37	55.63	55.98
3235	NYSE	DVA	Mon, Aug 19, 2013	56.00	56.18	55.56	55.58
3234	NYSE	DVA	Fri, Aug 16, 2013	56.53	56.68	55.89	56.05
3233	NYSE	DVA	Thu, Aug 15, 2013	57.00	57.10	56.11	56.65
3232	NYSE	DVA	Wed, Aug 14, 2013	57.35	57.83	57.18	57.30
3231	NYSE	DVA	Tue, Aug 13, 2013	57.47	57.60	57.10	57.33
3230	NYSE	DVA	Mon, Aug 12, 2013	57.23	57.55	56.85	57.37
3229	NYSE	DVA	Fri, Aug 9, 2013	56.90	57.65	56.83	57.18
3228	NYSE	DVA	Thu, Aug 8, 2013	57.15	57.25	56.48	56.83
3227	NYSE	DVA	Wed, Aug 7, 2013	57.53	57.53	56.22	56.97
3226	NYSE	DVA	Tue, Aug 6, 2013	58.70	58.98	58.00	58.17
3225	NYSE	DVA	Mon, Aug 5, 2013	58.79	59.23	58.63	58.70
3224	NYSE	DVA	Fri, Aug 2, 2013	58.62	59.07	58.35	58.75
3223	NYSE	DVA	Thu, Aug 1, 2013	58.50	58.66	58.25	58.59
3222	NYSE	DVA	Wed, Jul 31, 2013	58.37	58.67	58.13	58.21
3221	NYSE	DVA	Tue, Jul 30, 2013	58.62	58.72	57.88	58.13
3220	NYSE	DVA	Mon, Jul 29, 2013	58.62	58.97	58.21	58.44
3219	NYSE	DVA	Fri, Jul 26, 2013	58.69	58.99	58.49	58.86
3218	NYSE	DVA	Thu, Jul 25, 2013	58.50	59.10	58.36	58.79
3217	NYSE	DVA	Wed, Jul 24, 2013	59.29	59.49	58.52	58.80
3216	NYSE	DVA	Tue, Jul 23, 2013	59.66	59.88	58.87	59.21
3215	NYSE	DVA	Mon, Jul 22, 2013	58.84	59.64	58.75	59.31
3214	NYSE	DVA	Fri, Jul 19, 2013	58.25	59.41	58.02	58.98
3213	NYSE	DVA	Thu, Jul 18, 2013	59.41	59.57	58.39	58.66
3212	NYSE	DVA	Wed, Jul 17, 2013	59.23	59.41	58.65	59.19
3211	NYSE	DVA	Tue, Jul 16, 2013	58.95	59.40	58.64	58.98
3210	NYSE	DVA	Mon, Jul 15, 2013	60.83	61.02	60.02	60.13
3209	NYSE	DVA	Fri, Jul 12, 2013	60.20	60.86	60.05	60.62
3208	NYSE	DVA	Thu, Jul 11, 2013	59.07	60.29	58.57	60.26
3207	NYSE	DVA	Wed, Jul 10, 2013	58.07	58.22	57.76	58.20
3206	NYSE	DVA	Tue, Jul 9, 2013	58.50	58.73	57.85	58.00
3205	NYSE	DVA	Mon, Jul 8, 2013	58.06	58.73	57.54	58.44
3204	NYSE	DVA	Fri, Jul 5, 2013	57.20	57.31	56.58	57.28
3203	NYSE	DVA	Wed, Jul 3, 2013	56.59	57.26	56.16	56.95
3202	NYSE	DVA	Tue, Jul 2, 2013	57.50	58.54	56.71	57.00
3201	NYSE	DVA	Mon, Jul 1, 2013	60.82	61.23	60.51	60.58
3200	NYSE	DVA	Fri, Jun 28, 2013	60.83	61.11	60.06	60.40
3199	NYSE	DVA	Thu, Jun 27, 2013	61.43	61.97	61.07	61.14
3198	NYSE	DVA	Wed, Jun 26, 2013	61.41	62.04	60.94	60.99
3197	NYSE	DVA	Tue, Jun 25, 2013	61.77	61.82	60.92	60.98
3196	NYSE	DVA	Mon, Jun 24, 2013	61.48	62.19	60.76	61.52
3195	NYSE	DVA	Fri, Jun 21, 2013	62.25	62.76	61.28	61.75
3194	NYSE	DVA	Thu, Jun 20, 2013	62.95	63.09	61.35	61.45
3193	NYSE	DVA	Wed, Jun 19, 2013	64.61	64.70	63.40	63.41
3192	NYSE	DVA	Tue, Jun 18, 2013	65.07	65.23	64.38	64.75
3191	NYSE	DVA	Mon, Jun 17, 2013	65.00	65.50	64.57	65.08
3190	NYSE	DVA	Fri, Jun 14, 2013	64.90	65.21	64.23	64.42
3189	NYSE	DVA	Thu, Jun 13, 2013	64.86	65.08	64.18	64.93
3188	NYSE	DVA	Wed, Jun 12, 2013	65.02	65.40	64.81	65.01
3187	NYSE	DVA	Tue, Jun 11, 2013	63.22	64.89	63.11	64.71
3186	NYSE	DVA	Mon, Jun 10, 2013	63.24	63.87	63.00	63.80
3185	NYSE	DVA	Fri, Jun 7, 2013	62.86	63.52	62.54	63.21
3184	NYSE	DVA	Thu, Jun 6, 2013	61.60	62.72	61.29	62.63
3183	NYSE	DVA	Wed, Jun 5, 2013	62.18	62.60	61.55	61.56
3182	NYSE	DVA	Tue, Jun 4, 2013	62.57	62.89	61.98	62.48
3181	NYSE	DVA	Mon, Jun 3, 2013	62.15	62.80	61.78	62.76
3180	NYSE	DVA	Fri, May 31, 2013	63.05	63.66	61.99	62.04
3179	NYSE	DVA	Thu, May 30, 2013	62.52	63.53	62.35	63.24
3178	NYSE	DVA	Wed, May 29, 2013	63.28	63.44	62.09	62.31
3177	NYSE	DVA	Tue, May 28, 2013	62.84	63.93	62.84	63.74
3176	NYSE	DVA	Fri, May 24, 2013	62.54	62.81	62.25	62.56
3175	NYSE	DVA	Thu, May 23, 2013	62.71	62.97	62.38	62.78
3174	NYSE	DVA	Wed, May 22, 2013	63.35	64.19	62.83	63.06
3173	NYSE	DVA	Tue, May 21, 2013	63.56	63.74	62.81	63.31
3172	NYSE	DVA	Mon, May 20, 2013	64.08	64.18	63.50	63.54
3171	NYSE	DVA	Fri, May 17, 2013	64.03	64.36	63.73	64.07
3170	NYSE	DVA	Thu, May 16, 2013	65.10	65.11	64.02	64.03
3169	NYSE	DVA	Wed, May 15, 2013	65.35	65.35	64.58	65.14
3168	NYSE	DVA	Tue, May 14, 2013	65.10	65.59	64.98	65.46
3167	NYSE	DVA	Mon, May 13, 2013	64.96	65.44	64.37	64.97
3166	NYSE	DVA	Fri, May 10, 2013	64.35	65.67	64.30	65.60
3165	NYSE	DVA	Thu, May 9, 2013	64.73	64.75	63.59	64.30
3164	NYSE	DVA	Wed, May 8, 2013	60.26	64.76	60.26	64.69
3163	NYSE	DVA	Tue, May 7, 2013	59.39	60.23	58.78	58.78
3162	NYSE	DVA	Mon, May 6, 2013	58.81	59.80	58.66	59.14
3161	NYSE	DVA	Fri, May 3, 2013	59.30	59.30	58.58	58.66
3160	NYSE	DVA	Thu, May 2, 2013	59.51	59.82	58.91	58.95
3159	NYSE	DVA	Wed, May 1, 2013	59.33	60.29	58.97	59.20
3158	NYSE	DVA	Tue, Apr 30, 2013	59.42	59.45	58.83	59.33
3157	NYSE	DVA	Mon, Apr 29, 2013	60.02	60.37	58.91	59.51
3156	NYSE	DVA	Fri, Apr 26, 2013	60.55	60.62	59.80	60.10
3155	NYSE	DVA	Thu, Apr 25, 2013	61.15	61.52	60.40	60.43
3154	NYSE	DVA	Wed, Apr 24, 2013	61.59	61.76	60.85	60.97
3153	NYSE	DVA	Tue, Apr 23, 2013	61.45	61.68	60.79	61.51
3152	NYSE	DVA	Mon, Apr 22, 2013	61.43	61.69	60.68	61.17
3151	NYSE	DVA	Fri, Apr 19, 2013	60.96	61.67	60.81	61.31
3150	NYSE	DVA	Thu, Apr 18, 2013	62.13	62.13	60.62	60.74
3149	NYSE	DVA	Wed, Apr 17, 2013	63.08	63.08	62.20	62.42
3148	NYSE	DVA	Tue, Apr 16, 2013	62.53	63.74	62.19	63.25
3147	NYSE	DVA	Mon, Apr 15, 2013	63.27	63.68	62.09	62.10
3146	NYSE	DVA	Fri, Apr 12, 2013	63.40	63.48	63.00	63.46
3145	NYSE	DVA	Thu, Apr 11, 2013	62.69	63.68	62.62	63.53
3144	NYSE	DVA	Wed, Apr 10, 2013	62.88	62.90	62.34	62.67
3143	NYSE	DVA	Tue, Apr 9, 2013	63.03	63.19	62.64	62.86
3142	NYSE	DVA	Mon, Apr 8, 2013	62.61	62.88	61.87	62.88
3141	NYSE	DVA	Fri, Apr 5, 2013	62.16	62.90	62.12	62.69
3140	NYSE	DVA	Thu, Apr 4, 2013	62.59	63.12	62.37	62.67
3139	NYSE	DVA	Wed, Apr 3, 2013	63.49	63.87	62.51	62.66
3138	NYSE	DVA	Tue, Apr 2, 2013	61.40	64.37	61.16	63.60
3137	NYSE	DVA	Mon, Apr 1, 2013	59.32	60.07	59.01	59.96
3136	NYSE	DVA	Thu, Mar 28, 2013	59.14	59.38	58.93	59.30
3135	NYSE	DVA	Wed, Mar 27, 2013	58.88	59.29	58.85	59.10
3134	NYSE	DVA	Tue, Mar 26, 2013	58.98	59.34	58.86	59.16
3133	NYSE	DVA	Mon, Mar 25, 2013	59.06	59.32	58.85	58.95
3132	NYSE	DVA	Fri, Mar 22, 2013	58.94	59.25	58.58	58.89
3131	NYSE	DVA	Thu, Mar 21, 2013	59.35	59.42	58.76	58.87
3130	NYSE	DVA	Wed, Mar 20, 2013	59.11	59.77	59.00	59.52
3129	NYSE	DVA	Tue, Mar 19, 2013	58.61	59.32	58.55	58.94
3128	NYSE	DVA	Mon, Mar 18, 2013	58.86	59.00	58.53	58.64
3127	NYSE	DVA	Fri, Mar 15, 2013	58.94	59.43	58.94	59.10
3126	NYSE	DVA	Thu, Mar 14, 2013	58.61	59.35	58.58	59.28
3125	NYSE	DVA	Wed, Mar 13, 2013	58.82	58.84	58.44	58.60
3124	NYSE	DVA	Tue, Mar 12, 2013	59.10	59.10	58.42	58.68
3123	NYSE	DVA	Mon, Mar 11, 2013	59.36	59.52	59.06	59.20
3122	NYSE	DVA	Fri, Mar 8, 2013	59.70	59.84	59.08	59.36
3121	NYSE	DVA	Thu, Mar 7, 2013	60.37	60.37	59.14	59.46
3120	NYSE	DVA	Wed, Mar 6, 2013	62.15	62.15	60.91	60.98
3119	NYSE	DVA	Tue, Mar 5, 2013	61.11	61.98	61.02	61.68
3118	NYSE	DVA	Mon, Mar 4, 2013	60.00	60.91	59.89	60.91
3117	NYSE	DVA	Fri, Mar 1, 2013	59.61	60.13	59.29	60.02
3116	NYSE	DVA	Thu, Feb 28, 2013	59.28	60.05	58.96	59.81
3115	NYSE	DVA	Wed, Feb 27, 2013	58.03	59.33	58.03	59.14
3114	NYSE	DVA	Tue, Feb 26, 2013	57.93	58.20	57.30	58.11
3113	NYSE	DVA	Mon, Feb 25, 2013	58.27	58.74	57.72	57.72
3112	NYSE	DVA	Fri, Feb 22, 2013	57.93	58.27	57.59	58.03
3111	NYSE	DVA	Thu, Feb 21, 2013	57.97	58.24	57.43	57.80
3110	NYSE	DVA	Wed, Feb 20, 2013	58.04	58.55	57.79	58.09
3109	NYSE	DVA	Tue, Feb 19, 2013	57.25	58.64	56.52	57.95
3108	NYSE	DVA	Fri, Feb 15, 2013	59.25	59.25	58.01	58.73
3107	NYSE	DVA	Thu, Feb 14, 2013	59.94	60.00	58.92	59.61
3106	NYSE	DVA	Wed, Feb 13, 2013	59.25	59.72	59.20	59.37
3105	NYSE	DVA	Tue, Feb 12, 2013	59.40	59.44	58.79	59.22
3104	NYSE	DVA	Mon, Feb 11, 2013	59.47	59.64	59.10	59.40
3103	NYSE	DVA	Fri, Feb 8, 2013	59.66	59.93	59.36	59.46
3102	NYSE	DVA	Thu, Feb 7, 2013	59.22	59.54	58.75	59.47
3101	NYSE	DVA	Wed, Feb 6, 2013	58.20	59.13	57.96	59.10
3100	NYSE	DVA	Tue, Feb 5, 2013	57.70	58.34	57.39	58.29
3099	NYSE	DVA	Mon, Feb 4, 2013	58.15	58.34	57.34	57.45
3098	NYSE	DVA	Fri, Feb 1, 2013	57.82	58.39	57.09	58.36
3097	NYSE	DVA	Thu, Jan 31, 2013	57.39	57.94	57.04	57.71
3096	NYSE	DVA	Wed, Jan 30, 2013	57.39	57.65	57.00	57.44
3095	NYSE	DVA	Tue, Jan 29, 2013	56.69	57.56	56.59	57.49
3094	NYSE	DVA	Mon, Jan 28, 2013	57.40	57.75	56.74	56.83
3093	NYSE	DVA	Fri, Jan 25, 2013	57.21	57.32	56.68	57.27
3092	NYSE	DVA	Thu, Jan 24, 2013	56.99	57.32	56.88	57.17
3091	NYSE	DVA	Wed, Jan 23, 2013	57.36	57.41	56.77	56.96
3090	NYSE	DVA	Tue, Jan 22, 2013	56.57	57.39	56.30	57.36
3089	NYSE	DVA	Fri, Jan 18, 2013	56.44	56.63	56.14	56.62
3088	NYSE	DVA	Thu, Jan 17, 2013	56.28	56.61	56.16	56.33
3087	NYSE	DVA	Wed, Jan 16, 2013	55.19	56.26	55.16	56.06
3086	NYSE	DVA	Tue, Jan 15, 2013	54.53	55.36	54.42	55.16
3085	NYSE	DVA	Mon, Jan 14, 2013	54.52	55.04	54.46	54.74
3084	NYSE	DVA	Fri, Jan 11, 2013	55.05	55.34	54.53	54.60
3083	NYSE	DVA	Thu, Jan 10, 2013	54.95	55.13	54.69	54.84
3082	NYSE	DVA	Wed, Jan 9, 2013	54.86	55.16	54.36	54.82
3081	NYSE	DVA	Tue, Jan 8, 2013	54.15	54.85	54.06	54.84
3080	NYSE	DVA	Mon, Jan 7, 2013	54.76	54.90	54.00	54.15
3079	NYSE	DVA	Fri, Jan 4, 2013	55.00	55.15	54.72	54.92
3078	NYSE	DVA	Thu, Jan 3, 2013	54.61	55.19	54.50	54.97
3077	NYSE	DVA	Wed, Jan 2, 2013	54.77	54.77	54.00	54.60
3076	NYSE	DVA	Mon, Dec 31, 2012	54.92	55.31	54.30	55.27
3075	NYSE	DVA	Fri, Dec 28, 2012	54.81	55.30	54.81	54.88
3074	NYSE	DVA	Thu, Dec 27, 2012	55.08	55.28	54.53	54.97
3073	NYSE	DVA	Wed, Dec 26, 2012	55.47	55.59	54.30	55.05
3072	NYSE	DVA	Mon, Dec 24, 2012	55.95	55.95	55.21	55.60
3071	NYSE	DVA	Fri, Dec 21, 2012	55.96	56.32	55.48	55.97
3070	NYSE	DVA	Thu, Dec 20, 2012	55.61	56.40	55.26	56.32
3069	NYSE	DVA	Wed, Dec 19, 2012	55.47	55.78	55.21	55.44
3068	NYSE	DVA	Tue, Dec 18, 2012	54.88	55.64	54.51	55.34
3067	NYSE	DVA	Mon, Dec 17, 2012	54.78	54.98	54.52	54.86
3066	NYSE	DVA	Fri, Dec 14, 2012	54.15	55.07	53.58	54.54
3065	NYSE	DVA	Thu, Dec 13, 2012	53.72	53.93	53.34	53.50
3064	NYSE	DVA	Wed, Dec 12, 2012	53.76	54.36	53.54	53.71
3063	NYSE	DVA	Tue, Dec 11, 2012	53.44	54.18	53.26	53.77
3062	NYSE	DVA	Mon, Dec 10, 2012	53.13	53.47	52.78	53.25
3061	NYSE	DVA	Fri, Dec 7, 2012	53.21	53.50	53.09	53.25
3060	NYSE	DVA	Thu, Dec 6, 2012	53.16	53.70	52.62	52.99
3059	NYSE	DVA	Wed, Dec 5, 2012	53.06	53.48	52.23	53.16
3058	NYSE	DVA	Tue, Dec 4, 2012	53.22	53.51	52.74	53.07
3057	NYSE	DVA	Mon, Dec 3, 2012	54.07	54.40	53.12	53.28
3056	NYSE	DVA	Fri, Nov 30, 2012	53.70	54.50	53.22	54.00
3055	NYSE	DVA	Thu, Nov 29, 2012	53.39	54.27	53.29	53.80
3054	NYSE	DVA	Wed, Nov 28, 2012	54.48	54.52	53.17	54.20
3053	NYSE	DVA	Tue, Nov 27, 2012	55.07	55.21	54.39	54.65
3052	NYSE	DVA	Mon, Nov 26, 2012	55.63	56.31	54.37	55.00
3051	NYSE	DVA	Fri, Nov 23, 2012	55.10	55.90	54.89	55.72
3050	NYSE	DVA	Wed, Nov 21, 2012	56.67	56.67	54.63	55.01
3049	NYSE	DVA	Tue, Nov 20, 2012	57.08	57.12	56.40	56.74
3048	NYSE	DVA	Mon, Nov 19, 2012	56.88	57.47	56.75	57.00
3047	NYSE	DVA	Fri, Nov 16, 2012	56.50	57.15	56.30	56.51
3046	NYSE	DVA	Thu, Nov 15, 2012	56.07	56.55	55.80	56.45
3045	NYSE	DVA	Wed, Nov 14, 2012	56.35	56.76	55.85	56.03
3044	NYSE	DVA	Tue, Nov 13, 2012	56.31	56.73	56.27	56.31
3043	NYSE	DVA	Mon, Nov 12, 2012	56.30	56.67	55.93	56.45
3042	NYSE	DVA	Fri, Nov 9, 2012	55.96	56.38	55.70	56.22
3041	NYSE	DVA	Thu, Nov 8, 2012	56.42	56.64	55.69	55.91
3040	NYSE	DVA	Wed, Nov 7, 2012	57.20	57.50	56.40	56.41
3039	NYSE	DVA	Tue, Nov 6, 2012	55.82	58.25	55.72	57.49
3038	NYSE	DVA	Mon, Nov 5, 2012	55.82	56.19	55.53	55.81
3037	NYSE	DVA	Fri, Nov 2, 2012	56.24	56.47	55.74	55.75
3036	NYSE	DVA	Thu, Nov 1, 2012	56.50	57.05	55.88	56.18
3035	NYSE	DVA	Wed, Oct 31, 2012	56.12	57.43	55.78	56.26
3034	NYSE	DVA	Fri, Oct 26, 2012	55.74	56.42	55.05	55.51
3033	NYSE	DVA	Thu, Oct 25, 2012	55.62	56.40	55.30	55.71
3032	NYSE	DVA	Wed, Oct 24, 2012	56.00	56.00	55.34	55.41
3031	NYSE	DVA	Tue, Oct 23, 2012	55.80	56.23	55.59	55.69
3030	NYSE	DVA	Mon, Oct 22, 2012	55.44	56.10	55.43	56.00
3029	NYSE	DVA	Fri, Oct 19, 2012	56.55	56.59	55.17	55.36
3028	NYSE	DVA	Thu, Oct 18, 2012	55.24	56.74	55.23	56.54
3027	NYSE	DVA	Wed, Oct 17, 2012	55.08	55.45	54.70	55.27
3026	NYSE	DVA	Tue, Oct 16, 2012	54.32	55.02	54.32	54.94
3025	NYSE	DVA	Mon, Oct 15, 2012	55.51	55.61	54.44	54.50
3024	NYSE	DVA	Fri, Oct 12, 2012	55.67	55.67	54.83	55.21
3023	NYSE	DVA	Thu, Oct 11, 2012	55.12	55.65	54.58	54.74
3022	NYSE	DVA	Wed, Oct 10, 2012	53.91	55.19	53.72	54.78
3021	NYSE	DVA	Tue, Oct 9, 2012	54.04	54.37	53.51	53.91
3020	NYSE	DVA	Mon, Oct 8, 2012	54.18	54.26	53.71	54.21
3019	NYSE	DVA	Fri, Oct 5, 2012	54.25	54.51	53.69	54.20
3018	NYSE	DVA	Thu, Oct 4, 2012	53.89	54.66	53.53	54.20
3017	NYSE	DVA	Wed, Oct 3, 2012	52.16	53.88	52.02	53.85
3016	NYSE	DVA	Tue, Oct 2, 2012	52.77	52.77	51.87	52.06
3015	NYSE	DVA	Mon, Oct 1, 2012	52.11	52.87	51.43	51.72
3014	NYSE	DVA	Fri, Sep 28, 2012	51.00	51.90	50.80	51.81
3013	NYSE	DVA	Thu, Sep 27, 2012	50.44	51.30	50.44	51.20
3012	NYSE	DVA	Wed, Sep 26, 2012	50.21	50.89	50.06	50.48
3011	NYSE	DVA	Tue, Sep 25, 2012	50.37	50.75	50.10	50.15
3010	NYSE	DVA	Mon, Sep 24, 2012	50.56	51.04	50.12	50.19
3009	NYSE	DVA	Fri, Sep 21, 2012	49.63	50.83	49.45	50.75
3008	NYSE	DVA	Thu, Sep 20, 2012	49.21	49.38	48.80	49.33
3007	NYSE	DVA	Wed, Sep 19, 2012	49.74	49.88	49.27	49.29
3006	NYSE	DVA	Tue, Sep 18, 2012	49.84	49.85	49.48	49.76
3005	NYSE	DVA	Mon, Sep 17, 2012	49.16	50.27	49.01	49.84
3004	NYSE	DVA	Fri, Sep 14, 2012	49.65	50.11	49.08	49.23
3003	NYSE	DVA	Thu, Sep 13, 2012	49.32	50.02	48.93	49.80
3002	NYSE	DVA	Wed, Sep 12, 2012	49.10	49.74	48.81	49.24
3001	NYSE	DVA	Tue, Sep 11, 2012	49.39	49.51	48.38	48.80
3000	NYSE	DVA	Mon, Sep 10, 2012	49.92	50.20	49.04	49.23
2999	NYSE	DVA	Fri, Sep 7, 2012	50.92	50.92	49.79	50.29
2998	NYSE	DVA	Thu, Sep 6, 2012	50.06	50.81	50.06	50.43
2997	NYSE	DVA	Wed, Sep 5, 2012	49.00	51.99	48.98	50.15
2996	NYSE	DVA	Tue, Sep 4, 2012	48.58	48.87	48.12	48.82
2995	NYSE	DVA	Fri, Aug 31, 2012	48.61	48.87	48.36	48.64
2994	NYSE	DVA	Thu, Aug 30, 2012	48.47	48.69	48.14	48.50
2993	NYSE	DVA	Wed, Aug 29, 2012	48.77	48.90	48.62	48.66
2992	NYSE	DVA	Tue, Aug 28, 2012	48.66	48.94	48.58	48.75
2991	NYSE	DVA	Mon, Aug 27, 2012	48.55	48.99	48.53	48.73
2990	NYSE	DVA	Fri, Aug 24, 2012	48.18	48.59	48.05	48.52
2989	NYSE	DVA	Thu, Aug 23, 2012	48.31	48.31	47.99	48.09
2988	NYSE	DVA	Wed, Aug 22, 2012	47.97	48.44	47.59	48.25
2987	NYSE	DVA	Tue, Aug 21, 2012	48.99	49.00	47.91	48.01
2986	NYSE	DVA	Mon, Aug 20, 2012	48.91	49.17	48.62	49.00
2985	NYSE	DVA	Fri, Aug 17, 2012	49.06	49.11	48.46	48.82
2984	NYSE	DVA	Thu, Aug 16, 2012	49.03	49.26	48.89	49.15
2983	NYSE	DVA	Wed, Aug 15, 2012	48.94	49.43	48.79	49.07
2982	NYSE	DVA	Tue, Aug 14, 2012	48.33	48.94	48.08	48.94
2981	NYSE	DVA	Mon, Aug 13, 2012	48.26	48.26	48.01	48.19
2980	NYSE	DVA	Fri, Aug 10, 2012	48.09	48.38	47.63	48.34
2979	NYSE	DVA	Thu, Aug 9, 2012	48.47	48.91	48.08	48.14
2978	NYSE	DVA	Wed, Aug 8, 2012	48.40	48.74	48.20	48.62
2977	NYSE	DVA	Tue, Aug 7, 2012	48.02	48.64	47.87	48.50
2976	NYSE	DVA	Mon, Aug 6, 2012	49.67	49.75	47.87	47.87
2975	NYSE	DVA	Fri, Aug 3, 2012	49.20	49.69	48.85	49.65
2974	NYSE	DVA	Thu, Aug 2, 2012	49.33	49.82	47.98	48.69
2973	NYSE	DVA	Wed, Aug 1, 2012	49.82	49.32	49.32	49.32
2972	NYSE	DVA	Tue, Jul 31, 2012	49.82	50.26	49.13	49.21
2971	NYSE	DVA	Mon, Jul 30, 2012	49.25	49.95	49.20	49.90
2970	NYSE	DVA	Fri, Jul 27, 2012	49.08	49.51	48.84	49.31
2969	NYSE	DVA	Thu, Jul 26, 2012	48.48	48.91	47.93	48.86
2968	NYSE	DVA	Wed, Jul 25, 2012	47.41	48.03	47.14	47.86
2967	NYSE	DVA	Tue, Jul 24, 2012	47.62	47.62	47.11	47.40
2966	NYSE	DVA	Mon, Jul 23, 2012	48.08	48.14	47.38	47.57
2965	NYSE	DVA	Fri, Jul 20, 2012	49.00	49.29	48.36	48.60
2964	NYSE	DVA	Thu, Jul 19, 2012	49.39	49.65	48.91	49.20
2963	NYSE	DVA	Wed, Jul 18, 2012	49.59	50.10	49.20	49.33
2962	NYSE	DVA	Tue, Jul 17, 2012	49.71	49.80	49.25	49.79
2961	NYSE	DVA	Mon, Jul 16, 2012	49.50	49.52	49.22	49.45
2960	NYSE	DVA	Fri, Jul 13, 2012	48.89	49.68	48.89	49.49
2959	NYSE	DVA	Thu, Jul 12, 2012	48.48	49.03	48.32	48.89
2958	NYSE	DVA	Wed, Jul 11, 2012	48.45	48.83	48.23	48.70
2957	NYSE	DVA	Tue, Jul 10, 2012	48.77	48.93	48.23	48.37
2956	NYSE	DVA	Mon, Jul 9, 2012	48.36	48.80	48.34	48.68
2955	NYSE	DVA	Fri, Jul 6, 2012	48.32	48.53	48.01	48.32
2954	NYSE	DVA	Thu, Jul 5, 2012	48.89	49.19	48.68	48.79
2953	NYSE	DVA	Tue, Jul 3, 2012	48.95	49.55	48.71	48.86
2952	NYSE	DVA	Mon, Jul 2, 2012	49.32	49.36	48.59	48.81
2951	NYSE	DVA	Fri, Jun 29, 2012	48.73	49.11	48.45	49.11
2950	NYSE	DVA	Thu, Jun 28, 2012	47.43	48.37	47.24	48.36
2949	NYSE	DVA	Wed, Jun 27, 2012	47.09	48.01	47.09	47.66
2948	NYSE	DVA	Tue, Jun 26, 2012	47.11	47.40	46.74	47.03
2947	NYSE	DVA	Mon, Jun 25, 2012	46.96	47.45	46.92	47.15
2946	NYSE	DVA	Fri, Jun 22, 2012	46.22	47.40	46.22	47.30
2945	NYSE	DVA	Thu, Jun 21, 2012	47.03	47.24	45.84	45.93
2944	NYSE	DVA	Wed, Jun 20, 2012	46.89	47.21	46.54	46.90
2943	NYSE	DVA	Tue, Jun 19, 2012	45.90	46.93	45.90	46.77
2942	NYSE	DVA	Mon, Jun 18, 2012	44.56	45.95	44.41	45.75
2941	NYSE	DVA	Fri, Jun 15, 2012	44.25	44.74	44.02	44.69
2940	NYSE	DVA	Thu, Jun 14, 2012	43.63	44.22	43.43	44.06
2939	NYSE	DVA	Wed, Jun 13, 2012	42.80	43.73	42.60	43.49
2938	NYSE	DVA	Tue, Jun 12, 2012	42.60	43.00	42.33	42.98
2937	NYSE	DVA	Mon, Jun 11, 2012	43.01	43.06	42.42	42.47
2936	NYSE	DVA	Fri, Jun 8, 2012	42.04	42.85	41.90	42.80
2935	NYSE	DVA	Thu, Jun 7, 2012	42.46	43.01	42.03	42.15
2934	NYSE	DVA	Wed, Jun 6, 2012	41.39	41.93	41.06	41.92
2933	NYSE	DVA	Tue, Jun 5, 2012	40.34	41.31	40.18	41.28
2932	NYSE	DVA	Mon, Jun 4, 2012	40.17	40.56	40.01	40.53
2931	NYSE	DVA	Fri, Jun 1, 2012	40.02	40.32	40.01	40.12
2930	NYSE	DVA	Thu, May 31, 2012	40.73	40.89	40.25	40.63
2929	NYSE	DVA	Wed, May 30, 2012	41.13	41.17	40.57	40.83
2928	NYSE	DVA	Tue, May 29, 2012	41.19	41.52	41.13	41.35
2927	NYSE	DVA	Fri, May 25, 2012	40.99	41.52	40.72	40.88
2926	NYSE	DVA	Thu, May 24, 2012	40.42	41.03	40.33	41.01
2925	NYSE	DVA	Wed, May 23, 2012	39.99	40.33	39.60	40.20
2924	NYSE	DVA	Tue, May 22, 2012	42.49	42.60	39.96	40.13
2923	NYSE	DVA	Mon, May 21, 2012	40.18	42.98	38.91	42.40
2922	NYSE	DVA	Fri, May 18, 2012	40.84	40.95	40.28	40.41
2921	NYSE	DVA	Thu, May 17, 2012	41.45	41.64	40.66	40.67
2920	NYSE	DVA	Wed, May 16, 2012	41.18	41.71	41.00	41.39
2919	NYSE	DVA	Tue, May 15, 2012	40.93	41.26	40.87	41.12
2918	NYSE	DVA	Mon, May 14, 2012	41.22	41.40	40.47	41.00
2917	NYSE	DVA	Fri, May 11, 2012	41.89	42.06	41.13	41.45
2916	NYSE	DVA	Thu, May 10, 2012	42.97	42.97	42.00	42.09
2915	NYSE	DVA	Wed, May 9, 2012	42.50	42.95	42.20	42.76
2914	NYSE	DVA	Tue, May 8, 2012	42.22	42.82	41.77	42.72
2913	NYSE	DVA	Mon, May 7, 2012	42.28	42.49	42.03	42.33
2912	NYSE	DVA	Fri, May 4, 2012	42.63	42.63	42.17	42.19
2911	NYSE	DVA	Thu, May 3, 2012	42.99	43.34	42.41	42.64
2910	NYSE	DVA	Wed, May 2, 2012	43.54	44.64	42.57	43.21
2909	NYSE	DVA	Tue, May 1, 2012	44.38	45.04	44.09	44.82
2908	NYSE	DVA	Mon, Apr 30, 2012	44.58	44.63	44.01	44.29
2907	NYSE	DVA	Fri, Apr 27, 2012	44.10	44.76	44.10	44.59
2906	NYSE	DVA	Thu, Apr 26, 2012	43.81	44.18	43.70	44.12
2905	NYSE	DVA	Wed, Apr 25, 2012	43.45	44.06	43.44	43.96
2904	NYSE	DVA	Tue, Apr 24, 2012	43.12	43.25	42.80	43.20
2903	NYSE	DVA	Mon, Apr 23, 2012	43.59	43.59	42.99	43.11
2902	NYSE	DVA	Fri, Apr 20, 2012	43.67	43.84	43.55	43.81
2901	NYSE	DVA	Thu, Apr 19, 2012	43.38	43.64	43.18	43.60
2900	NYSE	DVA	Wed, Apr 18, 2012	43.10	43.50	43.06	43.39
2899	NYSE	DVA	Tue, Apr 17, 2012	42.92	43.49	42.84	43.33
2898	NYSE	DVA	Mon, Apr 16, 2012	43.00	43.03	42.60	42.79
2897	NYSE	DVA	Fri, Apr 13, 2012	43.22	43.37	42.78	42.89
2896	NYSE	DVA	Thu, Apr 12, 2012	42.89	43.50	42.85	43.37
2895	NYSE	DVA	Wed, Apr 11, 2012	42.68	42.91	42.53	42.83
2894	NYSE	DVA	Tue, Apr 10, 2012	42.60	43.05	42.18	42.38
2893	NYSE	DVA	Mon, Apr 9, 2012	43.06	43.07	42.47	42.75
2892	NYSE	DVA	Thu, Apr 5, 2012	43.35	43.57	43.01	43.50
2891	NYSE	DVA	Wed, Apr 4, 2012	44.23	44.23	43.03	43.45
2890	NYSE	DVA	Tue, Apr 3, 2012	44.81	45.02	44.57	44.71
2889	NYSE	DVA	Mon, Apr 2, 2012	45.00	45.05	44.63	44.86
2888	NYSE	DVA	Fri, Mar 30, 2012	44.90	45.21	44.68	45.09
2887	NYSE	DVA	Thu, Mar 29, 2012	43.95	44.90	43.90	44.64
2886	NYSE	DVA	Wed, Mar 28, 2012	44.41	44.65	43.89	44.13
2885	NYSE	DVA	Tue, Mar 27, 2012	44.36	44.44	43.94	44.29
2884	NYSE	DVA	Mon, Mar 26, 2012	43.50	44.26	43.43	44.23
2883	NYSE	DVA	Fri, Mar 23, 2012	43.68	43.74	43.14	43.30
2882	NYSE	DVA	Thu, Mar 22, 2012	43.77	43.84	43.41	43.71
2881	NYSE	DVA	Wed, Mar 21, 2012	43.73	44.08	43.58	44.01
2880	NYSE	DVA	Tue, Mar 20, 2012	43.93	43.93	43.60	43.78
2879	NYSE	DVA	Mon, Mar 19, 2012	44.41	44.45	43.81	44.06
2878	NYSE	DVA	Fri, Mar 16, 2012	44.07	44.41	44.01	44.30
2877	NYSE	DVA	Thu, Mar 15, 2012	44.00	44.01	43.60	43.97
2876	NYSE	DVA	Wed, Mar 14, 2012	43.65	44.03	43.56	43.96
2875	NYSE	DVA	Tue, Mar 13, 2012	43.25	43.63	42.99	43.59
2874	NYSE	DVA	Mon, Mar 12, 2012	43.10	43.19	42.66	43.13
2873	NYSE	DVA	Fri, Mar 9, 2012	43.98	44.50	43.06	43.11
2872	NYSE	DVA	Thu, Mar 8, 2012	43.53	44.22	43.38	43.90
2871	NYSE	DVA	Wed, Mar 7, 2012	43.00	43.45	42.93	43.29
2870	NYSE	DVA	Tue, Mar 6, 2012	43.06	43.28	42.80	42.93
2869	NYSE	DVA	Mon, Mar 5, 2012	43.22	43.66	43.22	43.30
2868	NYSE	DVA	Fri, Mar 2, 2012	43.36	43.52	43.20	43.37
2867	NYSE	DVA	Thu, Mar 1, 2012	43.34	43.50	43.14	43.41
2866	NYSE	DVA	Wed, Feb 29, 2012	43.35	43.53	43.20	43.28
2865	NYSE	DVA	Tue, Feb 28, 2012	43.18	43.49	42.91	43.38
2864	NYSE	DVA	Mon, Feb 27, 2012	43.18	43.44	42.98	43.11
2863	NYSE	DVA	Fri, Feb 24, 2012	42.93	43.50	42.83	43.40
2862	NYSE	DVA	Thu, Feb 23, 2012	42.97	43.02	42.69	42.99
2861	NYSE	DVA	Wed, Feb 22, 2012	43.05	43.08	42.65	42.96
2860	NYSE	DVA	Tue, Feb 21, 2012	42.97	43.32	42.53	43.00
2859	NYSE	DVA	Fri, Feb 17, 2012	44.22	44.45	42.58	42.86
2858	NYSE	DVA	Thu, Feb 16, 2012	42.88	43.01	42.57	42.74
2857	NYSE	DVA	Wed, Feb 15, 2012	43.34	43.74	42.56	42.95
2856	NYSE	DVA	Tue, Feb 14, 2012	41.90	42.47	41.87	42.38
2855	NYSE	DVA	Mon, Feb 13, 2012	42.14	42.17	41.66	41.98
2854	NYSE	DVA	Fri, Feb 10, 2012	41.77	42.01	41.40	41.99
2853	NYSE	DVA	Thu, Feb 9, 2012	41.91	42.04	41.34	42.01
2852	NYSE	DVA	Wed, Feb 8, 2012	41.98	42.06	41.44	41.85
2851	NYSE	DVA	Tue, Feb 7, 2012	42.04	42.33	41.52	41.90
2850	NYSE	DVA	Mon, Feb 6, 2012	41.77	42.14	41.44	42.12
2849	NYSE	DVA	Fri, Feb 3, 2012	41.79	42.04	41.59	41.96
2848	NYSE	DVA	Thu, Feb 2, 2012	41.94	41.94	41.25	41.44
2847	NYSE	DVA	Wed, Feb 1, 2012	41.36	42.20	41.18	41.95
2846	NYSE	DVA	Tue, Jan 31, 2012	40.98	41.34	40.77	40.91
2845	NYSE	DVA	Mon, Jan 30, 2012	40.29	40.70	40.00	40.70
2844	NYSE	DVA	Fri, Jan 27, 2012	40.49	40.77	40.33	40.58
2843	NYSE	DVA	Thu, Jan 26, 2012	41.13	41.57	40.27	40.45
2842	NYSE	DVA	Wed, Jan 25, 2012	40.27	41.01	40.00	40.93
2841	NYSE	DVA	Tue, Jan 24, 2012	40.08	40.57	40.08	40.44
2840	NYSE	DVA	Mon, Jan 23, 2012	39.91	40.30	39.89	40.22
2839	NYSE	DVA	Fri, Jan 20, 2012	39.93	40.64	39.67	39.89
2838	NYSE	DVA	Thu, Jan 19, 2012	39.36	40.00	39.15	39.88
2837	NYSE	DVA	Wed, Jan 18, 2012	39.29	39.50	39.11	39.23
2836	NYSE	DVA	Tue, Jan 17, 2012	39.43	39.74	39.20	39.37
2835	NYSE	DVA	Fri, Jan 13, 2012	39.20	39.39	38.81	39.23
2834	NYSE	DVA	Thu, Jan 12, 2012	39.36	39.53	39.00	39.44
2833	NYSE	DVA	Wed, Jan 11, 2012	39.31	39.34	38.90	39.28
2832	NYSE	DVA	Tue, Jan 10, 2012	39.27	39.45	39.11	39.31
2831	NYSE	DVA	Mon, Jan 9, 2012	39.09	39.13	38.65	38.90
2830	NYSE	DVA	Fri, Jan 6, 2012	38.79	39.27	38.70	38.91
2829	NYSE	DVA	Thu, Jan 5, 2012	38.50	38.84	38.30	38.79
2828	NYSE	DVA	Wed, Jan 4, 2012	38.53	38.73	38.33	38.67
2827	NYSE	DVA	Tue, Jan 3, 2012	38.66	38.96	38.34	38.57
2826	NYSE	DVA	Fri, Dec 30, 2011	38.03	38.17	37.91	37.91
2825	NYSE	DVA	Thu, Dec 29, 2011	37.79	38.04	37.56	37.98
2824	NYSE	DVA	Wed, Dec 28, 2011	38.29	38.36	37.61	37.68
2823	NYSE	DVA	Tue, Dec 27, 2011	38.23	38.46	37.99	38.21
2822	NYSE	DVA	Fri, Dec 23, 2011	38.05	38.25	37.77	38.25
2821	NYSE	DVA	Thu, Dec 22, 2011	37.63	38.13	37.43	37.96
2820	NYSE	DVA	Wed, Dec 21, 2011	37.37	37.74	37.10	37.48
2819	NYSE	DVA	Tue, Dec 20, 2011	37.18	37.41	37.01	37.34
2818	NYSE	DVA	Mon, Dec 19, 2011	37.11	37.34	36.44	36.56
2817	NYSE	DVA	Fri, Dec 16, 2011	37.26	37.49	36.86	37.08
2816	NYSE	DVA	Thu, Dec 15, 2011	36.68	37.20	36.59	36.92
2815	NYSE	DVA	Wed, Dec 14, 2011	36.38	36.53	36.23	36.31
2814	NYSE	DVA	Tue, Dec 13, 2011	36.88	37.22	36.25	36.38
2813	NYSE	DVA	Mon, Dec 12, 2011	37.09	37.26	36.49	36.64
2812	NYSE	DVA	Fri, Dec 9, 2011	37.15	37.36	36.93	37.31
2811	NYSE	DVA	Thu, Dec 8, 2011	37.59	37.85	36.90	36.96
2810	NYSE	DVA	Wed, Dec 7, 2011	37.56	37.91	37.18	37.71
2809	NYSE	DVA	Tue, Dec 6, 2011	38.03	38.23	37.63	37.83
2808	NYSE	DVA	Mon, Dec 5, 2011	38.93	39.07	37.68	38.21
2807	NYSE	DVA	Fri, Dec 2, 2011	38.63	38.87	38.32	38.41
2806	NYSE	DVA	Thu, Dec 1, 2011	38.19	38.67	37.98	38.31
2805	NYSE	DVA	Wed, Nov 30, 2011	37.85	38.13	37.47	38.09
2804	NYSE	DVA	Tue, Nov 29, 2011	37.26	37.78	36.93	37.09
2803	NYSE	DVA	Mon, Nov 28, 2011	37.04	37.66	36.94	37.23
2802	NYSE	DVA	Fri, Nov 25, 2011	35.95	36.92	35.90	36.43
2801	NYSE	DVA	Wed, Nov 23, 2011	36.17	36.42	35.90	36.18
2800	NYSE	DVA	Tue, Nov 22, 2011	36.39	36.69	35.93	36.52
2799	NYSE	DVA	Mon, Nov 21, 2011	35.99	36.47	35.62	36.34
2798	NYSE	DVA	Fri, Nov 18, 2011	35.87	36.80	35.76	36.69
2797	NYSE	DVA	Thu, Nov 17, 2011	36.54	36.57	35.42	35.63
2796	NYSE	DVA	Wed, Nov 16, 2011	36.21	37.40	35.91	36.68
2795	NYSE	DVA	Tue, Nov 15, 2011	36.90	37.11	36.40	36.83
2794	NYSE	DVA	Mon, Nov 14, 2011	36.99	37.18	36.59	36.92
2793	NYSE	DVA	Fri, Nov 11, 2011	37.07	37.38	36.96	37.17
2792	NYSE	DVA	Thu, Nov 10, 2011	36.63	36.96	36.27	36.70
2791	NYSE	DVA	Wed, Nov 9, 2011	36.22	36.85	36.16	36.34
2790	NYSE	DVA	Tue, Nov 8, 2011	37.30	37.54	36.65	37.23
2789	NYSE	DVA	Mon, Nov 7, 2011	36.90	37.58	36.38	37.05
2788	NYSE	DVA	Fri, Nov 4, 2011	36.36	37.47	35.39	36.99
2787	NYSE	DVA	Thu, Nov 3, 2011	35.65	37.44	35.52	36.76
2786	NYSE	DVA	Wed, Nov 2, 2011	34.60	35.37	34.34	35.07
2785	NYSE	DVA	Tue, Nov 1, 2011	34.05	34.35	33.46	34.11
2784	NYSE	DVA	Mon, Oct 31, 2011	36.21	36.21	35.00	35.00
2783	NYSE	DVA	Fri, Oct 28, 2011	35.78	36.46	35.58	36.35
2782	NYSE	DVA	Thu, Oct 27, 2011	35.15	36.20	35.01	35.65
2781	NYSE	DVA	Wed, Oct 26, 2011	34.52	34.69	33.86	34.41
2780	NYSE	DVA	Tue, Oct 25, 2011	33.59	34.50	33.28	34.00
2779	NYSE	DVA	Mon, Oct 24, 2011	34.51	34.83	33.96	34.40
2778	NYSE	DVA	Fri, Oct 21, 2011	33.97	34.73	33.68	34.61
2777	NYSE	DVA	Thu, Oct 20, 2011	33.24	33.69	33.06	33.50
2776	NYSE	DVA	Wed, Oct 19, 2011	32.72	34.00	32.72	33.38
2775	NYSE	DVA	Tue, Oct 18, 2011	32.50	33.27	31.78	32.70
2774	NYSE	DVA	Mon, Oct 17, 2011	31.21	31.60	30.75	30.82
2773	NYSE	DVA	Fri, Oct 14, 2011	31.95	32.01	31.32	31.53
2772	NYSE	DVA	Thu, Oct 13, 2011	31.72	31.98	30.97	31.45
2771	NYSE	DVA	Wed, Oct 12, 2011	32.14	32.49	31.76	31.78
2770	NYSE	DVA	Tue, Oct 11, 2011	31.46	32.08	31.38	31.91
2769	NYSE	DVA	Mon, Oct 10, 2011	31.46	31.76	31.20	31.53
2768	NYSE	DVA	Fri, Oct 7, 2011	32.23	32.27	30.76	30.85
2767	NYSE	DVA	Thu, Oct 6, 2011	31.19	32.28	30.66	32.24
2766	NYSE	DVA	Wed, Oct 5, 2011	30.73	31.48	30.24	31.33
2765	NYSE	DVA	Tue, Oct 4, 2011	29.87	30.65	29.57	30.49
2764	NYSE	DVA	Mon, Oct 3, 2011	31.10	31.42	30.25	30.32
2763	NYSE	DVA	Fri, Sep 30, 2011	30.96	32.61	30.90	31.34
2762	NYSE	DVA	Thu, Sep 29, 2011	33.99	34.02	29.81	31.47
2761	NYSE	DVA	Wed, Sep 28, 2011	35.73	35.77	34.45	34.49
2760	NYSE	DVA	Tue, Sep 27, 2011	35.37	36.42	34.96	35.76
2759	NYSE	DVA	Mon, Sep 26, 2011	34.14	34.72	33.65	34.67
2758	NYSE	DVA	Fri, Sep 23, 2011	34.39	34.65	33.79	33.97
2757	NYSE	DVA	Thu, Sep 22, 2011	35.48	35.65	34.34	34.58
2756	NYSE	DVA	Wed, Sep 21, 2011	36.77	37.24	36.17	36.19
2755	NYSE	DVA	Tue, Sep 20, 2011	36.66	37.38	36.43	36.71
2754	NYSE	DVA	Mon, Sep 19, 2011	36.05	36.74	35.63	36.49
2753	NYSE	DVA	Fri, Sep 16, 2011	37.17	37.24	36.28	36.48
2752	NYSE	DVA	Thu, Sep 15, 2011	36.90	37.05	36.10	37.01
2751	NYSE	DVA	Wed, Sep 14, 2011	36.16	37.09	35.45	36.51
2750	NYSE	DVA	Tue, Sep 13, 2011	35.90	36.05	35.42	35.94
2749	NYSE	DVA	Mon, Sep 12, 2011	35.27	35.95	35.09	35.89
2748	NYSE	DVA	Fri, Sep 9, 2011	36.46	36.49	35.46	35.68
2747	NYSE	DVA	Thu, Sep 8, 2011	37.10	37.50	36.64	36.68
2746	NYSE	DVA	Wed, Sep 7, 2011	36.28	37.52	36.27	37.38
2745	NYSE	DVA	Tue, Sep 6, 2011	34.76	36.21	34.60	36.02
2744	NYSE	DVA	Fri, Sep 2, 2011	36.12	36.56	35.61	35.68
2743	NYSE	DVA	Thu, Sep 1, 2011	36.87	37.67	36.61	36.65
2742	NYSE	DVA	Wed, Aug 31, 2011	37.17	37.54	36.46	36.79
2741	NYSE	DVA	Tue, Aug 30, 2011	36.84	37.26	36.56	36.99
2740	NYSE	DVA	Mon, Aug 29, 2011	36.25	37.15	36.17	37.08
2739	NYSE	DVA	Fri, Aug 26, 2011	34.55	35.98	33.86	35.97
2738	NYSE	DVA	Thu, Aug 25, 2011	36.00	36.07	34.64	34.77
2737	NYSE	DVA	Wed, Aug 24, 2011	35.72	35.95	35.12	35.79
2736	NYSE	DVA	Tue, Aug 23, 2011	34.79	35.87	34.40	35.85
2735	NYSE	DVA	Mon, Aug 22, 2011	35.45	35.45	34.52	34.65
2734	NYSE	DVA	Fri, Aug 19, 2011	34.86	35.66	34.63	34.82
2733	NYSE	DVA	Thu, Aug 18, 2011	36.17	36.18	34.99	35.30
2732	NYSE	DVA	Wed, Aug 17, 2011	37.19	37.57	36.60	36.72
2731	NYSE	DVA	Tue, Aug 16, 2011	37.15	37.68	36.81	37.05
2730	NYSE	DVA	Mon, Aug 15, 2011	36.62	37.50	36.54	37.33
2729	NYSE	DVA	Fri, Aug 12, 2011	36.37	36.85	36.08	36.39
2728	NYSE	DVA	Thu, Aug 11, 2011	35.51	36.64	35.37	36.20
2727	NYSE	DVA	Wed, Aug 10, 2011	36.72	37.08	35.37	35.44
2726	NYSE	DVA	Tue, Aug 9, 2011	36.12	37.21	35.19	37.19
2725	NYSE	DVA	Mon, Aug 8, 2011	38.15	39.01	35.40	35.79
2724	NYSE	DVA	Fri, Aug 5, 2011	39.18	39.70	38.31	39.14
2723	NYSE	DVA	Thu, Aug 4, 2011	41.39	41.96	38.70	38.91
2722	NYSE	DVA	Wed, Aug 3, 2011	39.85	40.37	38.91	39.22
2721	NYSE	DVA	Tue, Aug 2, 2011	39.52	40.56	39.50	39.86
2720	NYSE	DVA	Mon, Aug 1, 2011	41.94	41.94	39.38	39.84
2719	NYSE	DVA	Fri, Jul 29, 2011	41.49	42.12	41.10	41.77
2718	NYSE	DVA	Thu, Jul 28, 2011	41.50	41.74	41.17	41.53
2717	NYSE	DVA	Wed, Jul 27, 2011	41.90	41.90	41.27	41.33
2716	NYSE	DVA	Tue, Jul 26, 2011	42.24	42.42	41.94	42.09
2715	NYSE	DVA	Mon, Jul 25, 2011	42.71	42.86	42.44	42.45
2714	NYSE	DVA	Fri, Jul 22, 2011	43.26	43.43	42.90	42.95
2713	NYSE	DVA	Thu, Jul 21, 2011	43.40	43.89	43.30	43.35
2712	NYSE	DVA	Wed, Jul 20, 2011	43.19	43.44	42.90	43.17
2711	NYSE	DVA	Tue, Jul 19, 2011	43.52	43.89	43.11	43.31
2710	NYSE	DVA	Mon, Jul 18, 2011	43.48	43.59	42.67	42.93
2709	NYSE	DVA	Fri, Jul 15, 2011	43.64	43.78	43.31	43.55
2708	NYSE	DVA	Thu, Jul 14, 2011	43.61	43.90	43.40	43.50
2707	NYSE	DVA	Wed, Jul 13, 2011	43.87	44.14	43.45	43.60
2706	NYSE	DVA	Tue, Jul 12, 2011	43.57	44.06	43.57	43.76
2705	NYSE	DVA	Mon, Jul 11, 2011	43.99	44.09	43.38	43.50
2704	NYSE	DVA	Fri, Jul 8, 2011	44.50	44.50	43.95	44.34
2703	NYSE	DVA	Thu, Jul 7, 2011	44.47	44.88	44.29	44.68
2702	NYSE	DVA	Wed, Jul 6, 2011	44.04	44.35	43.81	44.25
2701	NYSE	DVA	Tue, Jul 5, 2011	43.76	44.51	43.76	44.03
2700	NYSE	DVA	Fri, Jul 1, 2011	43.34	43.74	43.10	43.60
2699	NYSE	DVA	Thu, Jun 30, 2011	42.86	43.37	42.86	43.31
2698	NYSE	DVA	Wed, Jun 29, 2011	42.90	42.90	42.51	42.77
2697	NYSE	DVA	Tue, Jun 28, 2011	42.45	43.05	42.44	42.76
2696	NYSE	DVA	Mon, Jun 27, 2011	41.89	42.51	41.69	42.45
2695	NYSE	DVA	Fri, Jun 24, 2011	42.17	43.09	41.45	41.98
2694	NYSE	DVA	Thu, Jun 23, 2011	42.12	42.36	41.50	42.20
2693	NYSE	DVA	Wed, Jun 22, 2011	42.19	42.71	42.16	42.51
2692	NYSE	DVA	Tue, Jun 21, 2011	42.67	42.75	42.28	42.37
2691	NYSE	DVA	Mon, Jun 20, 2011	42.03	42.55	42.03	42.47
2690	NYSE	DVA	Fri, Jun 17, 2011	42.35	42.55	41.97	42.04
2689	NYSE	DVA	Thu, Jun 16, 2011	41.77	42.35	41.68	42.12
2688	NYSE	DVA	Wed, Jun 15, 2011	41.69	42.03	41.48	41.61
2687	NYSE	DVA	Tue, Jun 14, 2011	41.85	41.96	41.52	41.92
2686	NYSE	DVA	Mon, Jun 13, 2011	41.63	41.90	41.57	41.60
2685	NYSE	DVA	Fri, Jun 10, 2011	41.86	41.94	41.41	41.52
2684	NYSE	DVA	Thu, Jun 9, 2011	41.58	42.23	41.54	42.01
2683	NYSE	DVA	Wed, Jun 8, 2011	41.40	41.75	41.26	41.63
2682	NYSE	DVA	Tue, Jun 7, 2011	41.54	41.73	41.35	41.35
2681	NYSE	DVA	Mon, Jun 6, 2011	41.71	41.72	41.36	41.47
2680	NYSE	DVA	Fri, Jun 3, 2011	41.85	42.06	41.52	41.85
2679	NYSE	DVA	Thu, Jun 2, 2011	41.94	42.27	41.75	42.21
2678	NYSE	DVA	Wed, Jun 1, 2011	41.98	42.16	41.85	41.95
2677	NYSE	DVA	Tue, May 31, 2011	42.14	42.14	41.87	42.03
2676	NYSE	DVA	Fri, May 27, 2011	42.05	42.05	41.67	41.81
2675	NYSE	DVA	Thu, May 26, 2011	41.61	42.14	41.44	41.97
2674	NYSE	DVA	Wed, May 25, 2011	41.69	41.95	41.61	41.73
2673	NYSE	DVA	Tue, May 24, 2011	42.33	42.35	41.83	41.83
2672	NYSE	DVA	Mon, May 23, 2011	42.46	42.48	41.69	42.25
2671	NYSE	DVA	Fri, May 20, 2011	43.44	43.44	42.64	42.81
2670	NYSE	DVA	Thu, May 19, 2011	43.42	43.55	43.15	43.35
2669	NYSE	DVA	Wed, May 18, 2011	43.02	43.48	43.00	43.33
2668	NYSE	DVA	Tue, May 17, 2011	42.60	43.08	42.42	43.02
2667	NYSE	DVA	Mon, May 16, 2011	42.70	43.02	42.31	42.70
2666	NYSE	DVA	Fri, May 13, 2011	43.31	43.35	42.66	42.80
2665	NYSE	DVA	Thu, May 12, 2011	42.79	43.42	42.67	43.31
2664	NYSE	DVA	Wed, May 11, 2011	42.73	42.97	42.49	42.88
2663	NYSE	DVA	Tue, May 10, 2011	42.10	42.88	41.98	42.72
2662	NYSE	DVA	Mon, May 9, 2011	42.15	42.28	41.68	41.90
2661	NYSE	DVA	Fri, May 6, 2011	42.31	42.75	41.85	42.18
2660	NYSE	DVA	Thu, May 5, 2011	42.60	42.85	41.94	42.24
2659	NYSE	DVA	Wed, May 4, 2011	42.99	43.13	42.59	42.70
2658	NYSE	DVA	Tue, May 3, 2011	44.48	44.50	42.30	42.95
2657	NYSE	DVA	Mon, May 2, 2011	44.24	44.79	44.11	44.59
2656	NYSE	DVA	Fri, Apr 29, 2011	44.07	44.18	43.91	44.05
2655	NYSE	DVA	Thu, Apr 28, 2011	43.92	44.10	43.71	44.09
2654	NYSE	DVA	Wed, Apr 27, 2011	44.03	44.08	43.65	43.93
2653	NYSE	DVA	Tue, Apr 26, 2011	44.05	44.50	43.85	43.91
2652	NYSE	DVA	Mon, Apr 25, 2011	43.84	44.17	43.60	43.99
2651	NYSE	DVA	Thu, Apr 21, 2011	43.80	44.07	43.67	43.86
2650	NYSE	DVA	Wed, Apr 20, 2011	43.75	44.09	43.51	43.70
2649	NYSE	DVA	Tue, Apr 19, 2011	43.08	43.42	42.84	43.39
2648	NYSE	DVA	Mon, Apr 18, 2011	43.30	43.25	42.67	43.06
2647	NYSE	DVA	Fri, Apr 15, 2011	43.61	43.89	43.37	43.52
2646	NYSE	DVA	Thu, Apr 14, 2011	43.18	43.55	42.97	43.48
2645	NYSE	DVA	Wed, Apr 13, 2011	43.31	43.49	43.08	43.35
2644	NYSE	DVA	Tue, Apr 12, 2011	43.28	43.74	43.08	43.22
2643	NYSE	DVA	Mon, Apr 11, 2011	43.24	43.45	42.95	43.32
2642	NYSE	DVA	Fri, Apr 8, 2011	43.73	43.89	43.18	43.34
2641	NYSE	DVA	Thu, Apr 7, 2011	43.37	43.77	43.25	43.48
2640	NYSE	DVA	Wed, Apr 6, 2011	43.17	43.53	43.25	43.47
2639	NYSE	DVA	Tue, Apr 5, 2011	43.38	43.42	43.11	43.14
2638	NYSE	DVA	Mon, Apr 4, 2011	43.47	44.04	43.11	43.39
2637	NYSE	DVA	Fri, Apr 1, 2011	43.04	43.68	42.80	43.27
2636	NYSE	DVA	Thu, Mar 31, 2011	41.99	42.95	41.99	42.76
2635	NYSE	DVA	Wed, Mar 30, 2011	41.67	42.16	41.50	42.07
2634	NYSE	DVA	Tue, Mar 29, 2011	41.35	41.51	41.17	41.51
2633	NYSE	DVA	Mon, Mar 28, 2011	41.65	41.88	41.49	41.51
2632	NYSE	DVA	Fri, Mar 25, 2011	41.50	41.86	41.43	41.59
2631	NYSE	DVA	Thu, Mar 24, 2011	41.52	41.53	41.07	41.42
2630	NYSE	DVA	Wed, Mar 23, 2011	40.68	41.69	40.62	41.44
2629	NYSE	DVA	Tue, Mar 22, 2011	40.15	41.01	39.88	40.81
2628	NYSE	DVA	Mon, Mar 21, 2011	40.26	40.30	39.60	39.86
2627	NYSE	DVA	Fri, Mar 18, 2011	40.58	40.65	39.79	39.89
2626	NYSE	DVA	Thu, Mar 17, 2011	40.27	40.46	39.88	40.28
2625	NYSE	DVA	Wed, Mar 16, 2011	40.18	40.35	39.50	39.69
2624	NYSE	DVA	Tue, Mar 15, 2011	40.22	40.51	39.88	40.27
2623	NYSE	DVA	Mon, Mar 14, 2011	40.72	40.96	40.46	40.78
2622	NYSE	DVA	Fri, Mar 11, 2011	40.35	41.07	40.18	40.89
2621	NYSE	DVA	Thu, Mar 10, 2011	40.96	40.96	40.30	40.45
2620	NYSE	DVA	Wed, Mar 9, 2011	41.50	41.54	41.15	41.16
2619	NYSE	DVA	Tue, Mar 8, 2011	41.37	41.85	41.37	41.56
2618	NYSE	DVA	Mon, Mar 7, 2011	41.98	42.23	41.00	41.24
2617	NYSE	DVA	Fri, Mar 4, 2011	40.46	42.32	40.43	41.88
2616	NYSE	DVA	Thu, Mar 3, 2011	40.71	40.80	40.29	40.40
2615	NYSE	DVA	Wed, Mar 2, 2011	39.71	40.52	39.58	40.33
2614	NYSE	DVA	Tue, Mar 1, 2011	39.76	40.15	39.65	39.77
2613	NYSE	DVA	Mon, Feb 28, 2011	39.38	39.69	39.20	39.69
2612	NYSE	DVA	Fri, Feb 25, 2011	38.91	39.31	38.88	39.29
2611	NYSE	DVA	Thu, Feb 24, 2011	38.74	39.03	38.54	38.76
2610	NYSE	DVA	Wed, Feb 23, 2011	39.19	39.23	38.52	38.81
2609	NYSE	DVA	Tue, Feb 22, 2011	39.44	39.75	39.10	39.16
2608	NYSE	DVA	Fri, Feb 18, 2011	40.03	40.21	39.72	39.84
2607	NYSE	DVA	Thu, Feb 17, 2011	39.83	40.05	39.61	40.02
2606	NYSE	DVA	Wed, Feb 16, 2011	39.63	40.16	39.59	40.05
2605	NYSE	DVA	Tue, Feb 15, 2011	39.03	39.60	38.75	39.56
2604	NYSE	DVA	Mon, Feb 14, 2011	39.24	39.37	38.84	39.28
2603	NYSE	DVA	Fri, Feb 11, 2011	38.52	39.85	38.44	39.26
2602	NYSE	DVA	Thu, Feb 10, 2011	37.89	38.10	37.72	38.09
2601	NYSE	DVA	Wed, Feb 9, 2011	38.25	38.33	37.85	38.00
2600	NYSE	DVA	Tue, Feb 8, 2011	38.05	38.39	38.00	38.38
2599	NYSE	DVA	Mon, Feb 7, 2011	38.32	38.62	37.92	37.98
2598	NYSE	DVA	Fri, Feb 4, 2011	38.11	39.14	38.05	38.28
2597	NYSE	DVA	Thu, Feb 3, 2011	37.21	37.59	36.98	37.43
2596	NYSE	DVA	Wed, Feb 2, 2011	37.35	37.46	37.24	37.31
2595	NYSE	DVA	Tue, Feb 1, 2011	37.07	37.70	37.03	37.38
2594	NYSE	DVA	Mon, Jan 31, 2011	37.15	37.42	36.79	36.93
2593	NYSE	DVA	Fri, Jan 28, 2011	37.66	37.78	36.96	37.14
2592	NYSE	DVA	Thu, Jan 27, 2011	36.76	38.05	36.67	37.66
2591	NYSE	DVA	Wed, Jan 26, 2011	36.72	36.89	36.49	36.76
2590	NYSE	DVA	Tue, Jan 25, 2011	35.41	37.10	35.34	36.72
2589	NYSE	DVA	Mon, Jan 24, 2011	35.38	35.59	35.18	35.34
2588	NYSE	DVA	Fri, Jan 21, 2011	35.62	35.71	35.13	35.35
2587	NYSE	DVA	Thu, Jan 20, 2011	35.52	35.73	35.26	35.42
2586	NYSE	DVA	Wed, Jan 19, 2011	35.48	35.76	35.29	35.57
2585	NYSE	DVA	Tue, Jan 18, 2011	35.51	35.71	35.16	35.63
2584	NYSE	DVA	Fri, Jan 14, 2011	35.05	35.66	35.03	35.61
2583	NYSE	DVA	Thu, Jan 13, 2011	34.86	35.11	34.79	35.11
2582	NYSE	DVA	Wed, Jan 12, 2011	35.07	35.07	34.57	34.86
2581	NYSE	DVA	Tue, Jan 11, 2011	34.83	35.21	34.75	35.00
2580	NYSE	DVA	Mon, Jan 10, 2011	34.47	34.73	34.43	34.70
2579	NYSE	DVA	Fri, Jan 7, 2011	34.53	34.72	34.07	34.61
2578	NYSE	DVA	Thu, Jan 6, 2011	34.72	34.92	34.51	34.54
2577	NYSE	DVA	Wed, Jan 5, 2011	35.09	35.15	34.69	34.73
2576	NYSE	DVA	Tue, Jan 4, 2011	34.82	35.21	34.55	35.16
2575	NYSE	DVA	Mon, Jan 3, 2011	34.94	35.18	34.62	34.66
2574	NYSE	DVA	Fri, Dec 31, 2010	34.84	34.96	34.67	34.75
2573	NYSE	DVA	Thu, Dec 30, 2010	34.54	35.01	34.53	34.90
2572	NYSE	DVA	Wed, Dec 29, 2010	34.75	34.76	34.52	34.52
2571	NYSE	DVA	Tue, Dec 28, 2010	34.77	34.79	34.41	34.74
2570	NYSE	DVA	Mon, Dec 27, 2010	34.71	34.92	34.54	34.77
2569	NYSE	DVA	Thu, Dec 23, 2010	34.93	35.02	34.69	34.71
2568	NYSE	DVA	Wed, Dec 22, 2010	34.64	35.10	34.57	35.03
2567	NYSE	DVA	Tue, Dec 21, 2010	34.68	35.07	34.63	34.67
2566	NYSE	DVA	Mon, Dec 20, 2010	35.17	35.23	34.43	34.57
2565	NYSE	DVA	Fri, Dec 17, 2010	34.77	35.20	34.57	35.01
2564	NYSE	DVA	Thu, Dec 16, 2010	35.30	35.36	34.58	34.86
2563	NYSE	DVA	Wed, Dec 15, 2010	35.61	36.14	35.31	35.37
2562	NYSE	DVA	Tue, Dec 14, 2010	35.25	35.69	35.24	35.65
2561	NYSE	DVA	Mon, Dec 13, 2010	35.69	35.83	35.18	35.36
2560	NYSE	DVA	Fri, Dec 10, 2010	36.16	36.55	35.62	35.66
2559	NYSE	DVA	Thu, Dec 9, 2010	35.87	36.09	35.67	35.80
2558	NYSE	DVA	Wed, Dec 8, 2010	36.09	36.20	35.73	35.85
2557	NYSE	DVA	Tue, Dec 7, 2010	36.84	36.94	35.99	36.11
2556	NYSE	DVA	Mon, Dec 6, 2010	37.05	37.09	36.69	36.70
2555	NYSE	DVA	Fri, Dec 3, 2010	36.96	37.08	36.80	37.05
2554	NYSE	DVA	Thu, Dec 2, 2010	37.02	37.25	36.96	37.06
2553	NYSE	DVA	Wed, Dec 1, 2010	36.67	37.31	36.67	37.02
2552	NYSE	DVA	Tue, Nov 30, 2010	35.99	36.58	35.78	36.35
2551	NYSE	DVA	Mon, Nov 29, 2010	36.11	36.34	35.76	36.14
2550	NYSE	DVA	Fri, Nov 26, 2010	36.34	36.47	36.19	36.22
2549	NYSE	DVA	Wed, Nov 24, 2010	36.20	36.66	36.20	36.47
2548	NYSE	DVA	Tue, Nov 23, 2010	36.34	36.34	36.02	36.18
2547	NYSE	DVA	Mon, Nov 22, 2010	36.51	36.84	36.39	36.64
2546	NYSE	DVA	Fri, Nov 19, 2010	36.20	36.75	36.11	36.55
2545	NYSE	DVA	Thu, Nov 18, 2010	35.91	36.33	35.82	36.16
2544	NYSE	DVA	Wed, Nov 17, 2010	35.60	36.20	35.46	35.68
2543	NYSE	DVA	Tue, Nov 16, 2010	35.89	36.15	35.45	35.63
2542	NYSE	DVA	Mon, Nov 15, 2010	36.44	36.44	36.01	36.02
2541	NYSE	DVA	Fri, Nov 12, 2010	36.71	36.71	36.43	36.45
2540	NYSE	DVA	Thu, Nov 11, 2010	35.83	36.84	35.82	36.81
2539	NYSE	DVA	Wed, Nov 10, 2010	36.01	36.06	35.56	36.04
2538	NYSE	DVA	Tue, Nov 9, 2010	36.01	36.30	35.93	36.05
2537	NYSE	DVA	Mon, Nov 8, 2010	35.84	36.10	35.76	36.02
2536	NYSE	DVA	Fri, Nov 5, 2010	35.16	36.36	33.34	35.89
2535	NYSE	DVA	Thu, Nov 4, 2010	36.18	36.39	35.79	36.17
2534	NYSE	DVA	Wed, Nov 3, 2010	36.68	36.78	35.84	36.03
2533	NYSE	DVA	Tue, Nov 2, 2010	36.50	36.89	36.41	36.70
2532	NYSE	DVA	Mon, Nov 1, 2010	36.04	36.51	36.03	36.34
2531	NYSE	DVA	Fri, Oct 29, 2010	35.49	36.17	35.44	35.88
2530	NYSE	DVA	Thu, Oct 28, 2010	35.57	35.67	35.35	35.59
2529	NYSE	DVA	Wed, Oct 27, 2010	35.44	35.74	35.21	35.41
2528	NYSE	DVA	Tue, Oct 26, 2010	35.70	35.80	35.43	35.65
2527	NYSE	DVA	Mon, Oct 25, 2010	36.02	36.18	35.77	35.89
2526	NYSE	DVA	Fri, Oct 22, 2010	35.95	36.04	35.77	35.83
2525	NYSE	DVA	Thu, Oct 21, 2010	36.07	36.48	35.47	35.96
2524	NYSE	DVA	Wed, Oct 20, 2010	35.63	36.23	35.35	36.13
2523	NYSE	DVA	Tue, Oct 19, 2010	35.90	36.07	35.45	35.62
2522	NYSE	DVA	Mon, Oct 18, 2010	36.10	36.30	35.47	36.22
2521	NYSE	DVA	Fri, Oct 15, 2010	36.05	36.25	35.82	36.15
2520	NYSE	DVA	Thu, Oct 14, 2010	35.52	36.03	35.40	35.82
2519	NYSE	DVA	Wed, Oct 13, 2010	35.45	35.56	35.33	35.41
2518	NYSE	DVA	Tue, Oct 12, 2010	35.28	35.73	35.25	35.42
2517	NYSE	DVA	Mon, Oct 11, 2010	36.07	36.07	35.61	35.97
2516	NYSE	DVA	Fri, Oct 8, 2010	35.89	36.16	35.79	36.07
2515	NYSE	DVA	Thu, Oct 7, 2010	34.81	35.96	34.80	35.81
2514	NYSE	DVA	Wed, Oct 6, 2010	34.57	34.84	34.50	34.77
2513	NYSE	DVA	Tue, Oct 5, 2010	34.43	34.71	34.19	34.61
2512	NYSE	DVA	Mon, Oct 4, 2010	34.44	34.44	33.94	34.12
2511	NYSE	DVA	Fri, Oct 1, 2010	34.58	34.99	34.30	34.44
2510	NYSE	DVA	Thu, Sep 30, 2010	34.62	34.71	34.28	34.52
2509	NYSE	DVA	Wed, Sep 29, 2010	34.20	34.70	34.08	34.48
2508	NYSE	DVA	Tue, Sep 28, 2010	33.77	34.28	33.66	34.24
2507	NYSE	DVA	Mon, Sep 27, 2010	33.85	33.95	33.68	33.69
2506	NYSE	DVA	Fri, Sep 24, 2010	33.42	34.23	33.39	33.82
2505	NYSE	DVA	Thu, Sep 23, 2010	32.80	33.55	32.57	33.15
2504	NYSE	DVA	Wed, Sep 22, 2010	33.22	33.22	32.88	33.05
2503	NYSE	DVA	Tue, Sep 21, 2010	33.07	33.72	32.94	33.27
2502	NYSE	DVA	Mon, Sep 20, 2010	32.61	33.09	32.54	33.00
2501	NYSE	DVA	Fri, Sep 17, 2010	32.47	32.71	32.30	32.47
2500	NYSE	DVA	Thu, Sep 16, 2010	32.53	32.66	32.15	32.36
2499	NYSE	DVA	Wed, Sep 15, 2010	31.68	32.64	31.67	32.63
2498	NYSE	DVA	Tue, Sep 14, 2010	32.23	32.38	31.53	31.60
2497	NYSE	DVA	Mon, Sep 13, 2010	32.68	32.81	32.12	32.29
2496	NYSE	DVA	Fri, Sep 10, 2010	32.45	32.62	32.33	32.52
2495	NYSE	DVA	Thu, Sep 9, 2010	32.59	32.69	32.42	32.45
2494	NYSE	DVA	Wed, Sep 8, 2010	32.21	32.43	32.09	32.32
2493	NYSE	DVA	Tue, Sep 7, 2010	32.11	32.63	31.91	32.27
2492	NYSE	DVA	Fri, Sep 3, 2010	32.11	32.25	32.00	32.15
2491	NYSE	DVA	Thu, Sep 2, 2010	32.10	32.16	31.72	32.00
2490	NYSE	DVA	Wed, Sep 1, 2010	32.52	32.73	31.81	31.94
2489	NYSE	DVA	Tue, Aug 31, 2010	32.50	32.53	32.13	32.31
2488	NYSE	DVA	Mon, Aug 30, 2010	32.67	32.90	32.61	32.62
2487	NYSE	DVA	Fri, Aug 27, 2010	32.15	32.77	32.10	32.72
2486	NYSE	DVA	Thu, Aug 26, 2010	32.51	32.51	31.87	32.05
2485	NYSE	DVA	Wed, Aug 25, 2010	31.97	32.63	31.94	32.38
2484	NYSE	DVA	Tue, Aug 24, 2010	31.93	32.26	31.83	32.10
2483	NYSE	DVA	Mon, Aug 23, 2010	32.06	32.30	31.98	32.08
2482	NYSE	DVA	Fri, Aug 20, 2010	31.62	31.99	31.56	31.91
2481	NYSE	DVA	Thu, Aug 19, 2010	32.33	32.34	31.60	31.84
2480	NYSE	DVA	Wed, Aug 18, 2010	32.32	32.45	32.20	32.32
2479	NYSE	DVA	Tue, Aug 17, 2010	32.23	32.57	32.23	32.38
2478	NYSE	DVA	Mon, Aug 16, 2010	31.84	32.25	31.76	32.15
2477	NYSE	DVA	Fri, Aug 13, 2010	31.85	32.14	31.79	32.04
2476	NYSE	DVA	Thu, Aug 12, 2010	31.20	31.96	31.11	31.90
2475	NYSE	DVA	Wed, Aug 11, 2010	31.44	31.62	31.28	31.53
2474	NYSE	DVA	Tue, Aug 10, 2010	31.39	31.97	31.39	31.83
2473	NYSE	DVA	Mon, Aug 9, 2010	31.84	32.04	31.61	31.81
2472	NYSE	DVA	Fri, Aug 6, 2010	31.40	31.87	31.27	31.81
2471	NYSE	DVA	Thu, Aug 5, 2010	30.65	31.97	30.65	31.60
2470	NYSE	DVA	Wed, Aug 4, 2010	30.67	30.92	30.40	30.81
2469	NYSE	DVA	Tue, Aug 3, 2010	29.23	31.22	29.23	30.55
2468	NYSE	DVA	Mon, Aug 2, 2010	29.10	29.39	28.67	28.95
2467	NYSE	DVA	Fri, Jul 30, 2010	28.99	29.12	28.63	28.66
2466	NYSE	DVA	Thu, Jul 29, 2010	29.76	30.07	29.27	29.27
2465	NYSE	DVA	Wed, Jul 28, 2010	30.21	30.31	29.45	29.64
2464	NYSE	DVA	Tue, Jul 27, 2010	30.58	31.43	30.14	30.26
2463	NYSE	DVA	Mon, Jul 26, 2010	28.64	30.55	28.50	30.43
2462	NYSE	DVA	Fri, Jul 23, 2010	28.98	29.03	28.29	28.42
2461	NYSE	DVA	Thu, Jul 22, 2010	29.46	29.65	28.88	29.01
2460	NYSE	DVA	Wed, Jul 21, 2010	30.10	30.10	29.04	29.20
2459	NYSE	DVA	Tue, Jul 20, 2010	29.58	30.03	29.53	30.03
2458	NYSE	DVA	Mon, Jul 19, 2010	30.14	30.25	29.79	29.90
2457	NYSE	DVA	Fri, Jul 16, 2010	30.41	30.59	29.95	30.00
2456	NYSE	DVA	Thu, Jul 15, 2010	30.71	31.03	30.41	30.62
2455	NYSE	DVA	Wed, Jul 14, 2010	30.65	30.99	30.44	30.67
2454	NYSE	DVA	Tue, Jul 13, 2010	30.42	30.89	30.26	30.76
2453	NYSE	DVA	Mon, Jul 12, 2010	30.01	30.32	30.00	30.25
2452	NYSE	DVA	Fri, Jul 9, 2010	30.01	30.15	29.85	30.07
2451	NYSE	DVA	Thu, Jul 8, 2010	30.50	30.70	29.84	29.99
2450	NYSE	DVA	Wed, Jul 7, 2010	30.22	30.39	29.98	30.38
2449	NYSE	DVA	Tue, Jul 6, 2010	30.90	30.90	29.85	30.20
2448	NYSE	DVA	Fri, Jul 2, 2010	30.89	30.90	30.35	30.55
2447	NYSE	DVA	Thu, Jul 1, 2010	31.27	31.28	30.34	30.86
2446	NYSE	DVA	Wed, Jun 30, 2010	31.37	31.72	31.17	31.22
2445	NYSE	DVA	Tue, Jun 29, 2010	31.59	31.73	31.25	31.37
2444	NYSE	DVA	Mon, Jun 28, 2010	31.80	32.01	31.39	31.87
2443	NYSE	DVA	Fri, Jun 25, 2010	31.42	31.87	31.20	31.66
2442	NYSE	DVA	Thu, Jun 24, 2010	31.48	31.65	31.31	31.38
2441	NYSE	DVA	Wed, Jun 23, 2010	31.65	31.77	31.25	31.62
2440	NYSE	DVA	Tue, Jun 22, 2010	32.46	32.52	31.73	31.81
2439	NYSE	DVA	Mon, Jun 21, 2010	33.39	33.48	32.31	32.46
2438	NYSE	DVA	Fri, Jun 18, 2010	33.25	33.53	33.25	33.32
2437	NYSE	DVA	Thu, Jun 17, 2010	32.94	33.31	32.80	33.29
2436	NYSE	DVA	Wed, Jun 16, 2010	32.55	32.92	32.42	32.91
2435	NYSE	DVA	Tue, Jun 15, 2010	32.67	32.87	32.62	32.80
2434	NYSE	DVA	Mon, Jun 14, 2010	32.50	32.78	32.44	32.60
2433	NYSE	DVA	Fri, Jun 11, 2010	31.84	32.36	31.75	32.36
2432	NYSE	DVA	Thu, Jun 10, 2010	31.56	31.98	31.46	31.93
2431	NYSE	DVA	Wed, Jun 9, 2010	31.50	31.64	31.07	31.17
2430	NYSE	DVA	Tue, Jun 8, 2010	31.38	31.92	31.07	31.34
2429	NYSE	DVA	Mon, Jun 7, 2010	31.55	31.91	31.30	31.32
2428	NYSE	DVA	Fri, Jun 4, 2010	32.30	32.36	31.40	31.48
2427	NYSE	DVA	Thu, Jun 3, 2010	32.48	32.83	32.43	32.69
2426	NYSE	DVA	Wed, Jun 2, 2010	31.66	32.41	31.54	32.39
2425	NYSE	DVA	Tue, Jun 1, 2010	31.40	32.07	31.34	31.50
2424	NYSE	DVA	Fri, May 28, 2010	31.52	31.85	31.45	31.72
2423	NYSE	DVA	Thu, May 27, 2010	30.70	31.61	30.70	31.59
2422	NYSE	DVA	Wed, May 26, 2010	30.65	30.76	30.27	30.28
2421	NYSE	DVA	Tue, May 25, 2010	29.69	30.45	29.48	30.45
2420	NYSE	DVA	Mon, May 24, 2010	30.40	30.56	30.18	30.22
2419	NYSE	DVA	Fri, May 21, 2010	29.90	30.66	29.68	30.64
2418	NYSE	DVA	Thu, May 20, 2010	31.37	31.52	30.62	30.67
2417	NYSE	DVA	Wed, May 19, 2010	31.72	31.97	31.60	31.85
2416	NYSE	DVA	Tue, May 18, 2010	32.08	32.38	31.67	31.73
2415	NYSE	DVA	Mon, May 17, 2010	31.65	31.97	31.37	31.87
2414	NYSE	DVA	Fri, May 14, 2010	31.70	31.70	31.25	31.53
2413	NYSE	DVA	Thu, May 13, 2010	31.86	32.02	31.63	31.77
2412	NYSE	DVA	Wed, May 12, 2010	31.95	32.03	31.75	31.85
2411	NYSE	DVA	Tue, May 11, 2010	31.70	31.93	31.62	31.83
2410	NYSE	DVA	Mon, May 10, 2010	33.26	33.26	31.19	32.01
2409	NYSE	DVA	Fri, May 7, 2010	31.03	31.15	30.46	30.58
2408	NYSE	DVA	Thu, May 6, 2010	31.79	31.92	30.15	31.29
2407	NYSE	DVA	Wed, May 5, 2010	31.51	31.96	31.51	31.81
2406	NYSE	DVA	Tue, May 4, 2010	31.36	31.63	31.06	31.55
2405	NYSE	DVA	Mon, May 3, 2010	31.26	31.65	31.26	31.65
2404	NYSE	DVA	Fri, Apr 30, 2010	32.06	32.08	31.16	31.22
2403	NYSE	DVA	Thu, Apr 29, 2010	31.98	32.01	31.73	31.98
2402	NYSE	DVA	Wed, Apr 28, 2010	30.50	32.01	30.48	31.77
2401	NYSE	DVA	Tue, Apr 27, 2010	32.27	32.75	32.16	32.20
2400	NYSE	DVA	Mon, Apr 26, 2010	32.51	32.58	32.23	32.43
2399	NYSE	DVA	Fri, Apr 23, 2010	32.26	32.44	32.04	32.42
2398	NYSE	DVA	Thu, Apr 22, 2010	32.58	32.65	32.10	32.33
2397	NYSE	DVA	Wed, Apr 21, 2010	32.86	32.86	32.54	32.74
2396	NYSE	DVA	Tue, Apr 20, 2010	32.65	32.83	32.30	32.82
2395	NYSE	DVA	Mon, Apr 19, 2010	32.23	32.70	32.08	32.50
2394	NYSE	DVA	Fri, Apr 16, 2010	32.33	32.56	32.03	32.25
2393	NYSE	DVA	Thu, Apr 15, 2010	32.60	32.60	32.20	32.38
2392	NYSE	DVA	Wed, Apr 14, 2010	33.06	33.10	32.49	32.61
2391	NYSE	DVA	Tue, Apr 13, 2010	32.86	33.16	32.65	33.12
2390	NYSE	DVA	Mon, Apr 12, 2010	32.97	33.41	32.75	32.84
2389	NYSE	DVA	Fri, Apr 9, 2010	32.23	33.08	32.12	33.03
2388	NYSE	DVA	Thu, Apr 8, 2010	32.18	32.32	31.96	32.27
2387	NYSE	DVA	Wed, Apr 7, 2010	32.03	32.44	31.91	32.31
2386	NYSE	DVA	Tue, Apr 6, 2010	31.80	32.08	31.80	31.99
2385	NYSE	DVA	Mon, Apr 5, 2010	31.94	32.12	31.83	31.99
2384	NYSE	DVA	Thu, Apr 1, 2010	31.83	32.06	31.63	31.82
2383	NYSE	DVA	Wed, Mar 31, 2010	31.43	31.80	31.43	31.70
2382	NYSE	DVA	Tue, Mar 30, 2010	31.60	31.75	31.48	31.71
2381	NYSE	DVA	Mon, Mar 29, 2010	31.40	31.62	31.39	31.55
2380	NYSE	DVA	Fri, Mar 26, 2010	31.50	31.50	31.16	31.31
2379	NYSE	DVA	Thu, Mar 25, 2010	31.74	31.83	31.46	31.48
2378	NYSE	DVA	Wed, Mar 24, 2010	31.92	31.95	31.50	31.61
2377	NYSE	DVA	Tue, Mar 23, 2010	32.18	32.18	31.65	31.91
2376	NYSE	DVA	Mon, Mar 22, 2010	31.68	32.27	31.62	32.10
2375	NYSE	DVA	Fri, Mar 19, 2010	31.87	31.93	31.62	31.69
2374	NYSE	DVA	Thu, Mar 18, 2010	31.75	31.88	31.52	31.84
2373	NYSE	DVA	Wed, Mar 17, 2010	31.34	31.73	31.20	31.70
2372	NYSE	DVA	Tue, Mar 16, 2010	31.28	31.38	31.01	31.34
2371	NYSE	DVA	Mon, Mar 15, 2010	31.18	31.32	30.97	31.29
2370	NYSE	DVA	Fri, Mar 12, 2010	31.38	31.38	31.10	31.19
2369	NYSE	DVA	Thu, Mar 11, 2010	30.47	31.39	30.47	31.37
2368	NYSE	DVA	Wed, Mar 10, 2010	31.20	31.33	30.38	30.45
2367	NYSE	DVA	Tue, Mar 9, 2010	31.21	31.48	31.05	31.25
2366	NYSE	DVA	Mon, Mar 8, 2010	32.08	32.28	31.27	31.28
2365	NYSE	DVA	Fri, Mar 5, 2010	31.78	32.08	31.62	32.08
2364	NYSE	DVA	Thu, Mar 4, 2010	31.62	31.78	31.48	31.76
2363	NYSE	DVA	Wed, Mar 3, 2010	31.04	31.75	30.83	31.51
2362	NYSE	DVA	Tue, Mar 2, 2010	31.48	31.91	31.35	31.77
2361	NYSE	DVA	Mon, Mar 1, 2010	30.93	32.24	30.91	31.55
2360	NYSE	DVA	Fri, Feb 26, 2010	30.83	31.02	30.67	30.81
2359	NYSE	DVA	Thu, Feb 25, 2010	30.62	30.84	30.37	30.75
2358	NYSE	DVA	Wed, Feb 24, 2010	30.68	30.88	30.48	30.84
2357	NYSE	DVA	Tue, Feb 23, 2010	30.69	30.80	30.50	30.56
2356	NYSE	DVA	Mon, Feb 22, 2010	30.79	30.99	30.56	30.80
2355	NYSE	DVA	Fri, Feb 19, 2010	30.48	30.94	30.35	30.81
2354	NYSE	DVA	Thu, Feb 18, 2010	30.19	30.61	30.12	30.60
2353	NYSE	DVA	Wed, Feb 17, 2010	29.94	30.46	29.85	30.18
2352	NYSE	DVA	Tue, Feb 16, 2010	29.65	29.89	29.37	29.75
2351	NYSE	DVA	Fri, Feb 12, 2010	29.88	30.00	29.28	29.49
2350	NYSE	DVA	Thu, Feb 11, 2010	30.15	30.57	29.40	30.00
2349	NYSE	DVA	Wed, Feb 10, 2010	30.51	30.68	30.12	30.41
2348	NYSE	DVA	Tue, Feb 9, 2010	30.24	30.75	30.18	30.60
2347	NYSE	DVA	Mon, Feb 8, 2010	30.17	30.29	29.98	30.03
2346	NYSE	DVA	Fri, Feb 5, 2010	29.82	30.28	29.74	30.22
2345	NYSE	DVA	Thu, Feb 4, 2010	30.11	30.38	29.82	29.88
2344	NYSE	DVA	Wed, Feb 3, 2010	30.51	30.63	30.32	30.52
2343	NYSE	DVA	Tue, Feb 2, 2010	30.27	30.87	30.01	30.75
2342	NYSE	DVA	Mon, Feb 1, 2010	30.04	30.26	29.69	30.22
2341	NYSE	DVA	Fri, Jan 29, 2010	30.04	30.20	29.82	29.88
2340	NYSE	DVA	Thu, Jan 28, 2010	30.49	30.61	29.89	30.05
2339	NYSE	DVA	Wed, Jan 27, 2010	30.22	30.46	30.10	30.34
2338	NYSE	DVA	Tue, Jan 26, 2010	30.25	30.44	30.23	30.30
2337	NYSE	DVA	Mon, Jan 25, 2010	30.47	30.66	30.11	30.30
2336	NYSE	DVA	Fri, Jan 22, 2010	30.91	31.26	30.28	30.37
2335	NYSE	DVA	Thu, Jan 21, 2010	31.16	31.31	30.69	31.10
2334	NYSE	DVA	Wed, Jan 20, 2010	31.35	31.71	31.00	31.23
2333	NYSE	DVA	Tue, Jan 19, 2010	30.84	31.37	30.78	31.35
2332	NYSE	DVA	Fri, Jan 15, 2010	30.96	31.01	30.67	30.83
2331	NYSE	DVA	Thu, Jan 14, 2010	30.99	31.24	30.92	31.08
2330	NYSE	DVA	Wed, Jan 13, 2010	30.65	31.16	30.62	31.09
2329	NYSE	DVA	Tue, Jan 12, 2010	30.82	31.08	30.41	30.63
2328	NYSE	DVA	Mon, Jan 11, 2010	30.50	31.05	30.28	30.90
2327	NYSE	DVA	Fri, Jan 8, 2010	29.90	30.61	29.80	30.50
2326	NYSE	DVA	Thu, Jan 7, 2010	29.41	29.80	29.26	29.79
2325	NYSE	DVA	Wed, Jan 6, 2010	29.75	29.76	29.41	29.53
2324	NYSE	DVA	Tue, Jan 5, 2010	30.05	30.15	29.62	29.71
2323	NYSE	DVA	Mon, Jan 4, 2010	29.56	30.03	29.55	29.96
2322	NYSE	DVA	Thu, Dec 31, 2009	29.63	29.72	29.34	29.37
2321	NYSE	DVA	Wed, Dec 30, 2009	29.68	29.81	29.60	29.67
2320	NYSE	DVA	Tue, Dec 29, 2009	29.76	29.87	29.65	29.81
2319	NYSE	DVA	Mon, Dec 28, 2009	29.81	29.90	29.57	29.76
2318	NYSE	DVA	Thu, Dec 24, 2009	30.07	30.07	29.79	29.85
2317	NYSE	DVA	Wed, Dec 23, 2009	29.83	30.06	29.75	29.96
2316	NYSE	DVA	Tue, Dec 22, 2009	29.59	29.89	29.59	29.73
2315	NYSE	DVA	Mon, Dec 21, 2009	29.80	30.19	29.47	29.63
2314	NYSE	DVA	Fri, Dec 18, 2009	29.98	30.07	29.74	29.80
2313	NYSE	DVA	Thu, Dec 17, 2009	30.16	30.37	29.72	29.93
2312	NYSE	DVA	Wed, Dec 16, 2009	30.78	30.99	30.38	30.39
2311	NYSE	DVA	Tue, Dec 15, 2009	30.19	30.79	30.15	30.78
2310	NYSE	DVA	Mon, Dec 14, 2009	29.96	30.23	29.88	30.19
2309	NYSE	DVA	Fri, Dec 11, 2009	29.78	29.99	29.68	29.77
2308	NYSE	DVA	Thu, Dec 10, 2009	29.27	29.82	29.26	29.66
2307	NYSE	DVA	Wed, Dec 9, 2009	28.85	29.28	28.20	29.23
2306	NYSE	DVA	Tue, Dec 8, 2009	29.69	29.71	28.87	29.06
2305	NYSE	DVA	Mon, Dec 7, 2009	30.11	30.25	29.73	29.88
2304	NYSE	DVA	Fri, Dec 4, 2009	30.57	30.97	29.98	30.07
2303	NYSE	DVA	Thu, Dec 3, 2009	30.29	30.62	30.23	30.29
2302	NYSE	DVA	Wed, Dec 2, 2009	30.08	30.41	30.03	30.31
2301	NYSE	DVA	Tue, Dec 1, 2009	29.83	30.19	29.62	30.08
2300	NYSE	DVA	Mon, Nov 30, 2009	29.63	29.66	29.14	29.62
2299	NYSE	DVA	Fri, Nov 27, 2009	29.61	29.85	29.38	29.67
2298	NYSE	DVA	Wed, Nov 25, 2009	30.01	30.05	29.85	29.99
2297	NYSE	DVA	Tue, Nov 24, 2009	29.96	30.25	29.83	30.05
2296	NYSE	DVA	Mon, Nov 23, 2009	29.47	29.99	29.47	29.99
2295	NYSE	DVA	Fri, Nov 20, 2009	29.11	29.61	29.01	29.48
2294	NYSE	DVA	Thu, Nov 19, 2009	29.27	29.35	28.73	29.14
2293	NYSE	DVA	Wed, Nov 18, 2009	29.42	29.42	29.04	29.27
2292	NYSE	DVA	Tue, Nov 17, 2009	29.20	29.49	29.15	29.41
2291	NYSE	DVA	Mon, Nov 16, 2009	29.16	29.53	29.10	29.33
2290	NYSE	DVA	Fri, Nov 13, 2009	29.14	29.27	28.90	29.12
2289	NYSE	DVA	Thu, Nov 12, 2009	29.30	29.45	29.06	29.10
2288	NYSE	DVA	Wed, Nov 11, 2009	29.29	29.47	29.14	29.28
2287	NYSE	DVA	Tue, Nov 10, 2009	29.11	29.49	29.10	29.37
2286	NYSE	DVA	Mon, Nov 9, 2009	29.17	29.25	28.84	29.08
2285	NYSE	DVA	Fri, Nov 6, 2009	29.14	29.25	28.82	28.99
2284	NYSE	DVA	Thu, Nov 5, 2009	29.25	29.47	29.10	29.15
2283	NYSE	DVA	Wed, Nov 4, 2009	28.41	29.97	28.05	28.97
2282	NYSE	DVA	Tue, Nov 3, 2009	26.80	27.22	26.74	27.20
2281	NYSE	DVA	Mon, Nov 2, 2009	26.62	27.22	26.50	26.88
2280	NYSE	DVA	Fri, Oct 30, 2009	26.65	26.99	26.36	26.52
2279	NYSE	DVA	Thu, Oct 29, 2009	26.67	26.94	26.58	26.83
2278	NYSE	DVA	Wed, Oct 28, 2009	26.77	26.89	26.62	26.70
2277	NYSE	DVA	Tue, Oct 27, 2009	26.75	27.05	26.51	26.76
2276	NYSE	DVA	Mon, Oct 26, 2009	27.24	27.39	26.69	26.76
2275	NYSE	DVA	Fri, Oct 23, 2009	27.56	27.62	27.06	27.18
2274	NYSE	DVA	Thu, Oct 22, 2009	27.44	27.79	27.01	27.61
2273	NYSE	DVA	Wed, Oct 21, 2009	27.68	27.90	27.44	27.50
2272	NYSE	DVA	Tue, Oct 20, 2009	27.85	27.91	27.54	27.66
2271	NYSE	DVA	Mon, Oct 19, 2009	28.16	28.16	27.72	27.87
2270	NYSE	DVA	Fri, Oct 16, 2009	28.22	28.29	27.82	28.15
2269	NYSE	DVA	Thu, Oct 15, 2009	28.21	28.56	28.07	28.33
2268	NYSE	DVA	Wed, Oct 14, 2009	28.37	28.67	28.09	28.31
2267	NYSE	DVA	Tue, Oct 13, 2009	28.13	28.36	28.13	28.22
2266	NYSE	DVA	Mon, Oct 12, 2009	27.96	28.31	27.91	28.17
2265	NYSE	DVA	Fri, Oct 9, 2009	28.26	28.34	27.94	27.95
2264	NYSE	DVA	Thu, Oct 8, 2009	28.51	28.60	28.15	28.22
2263	NYSE	DVA	Wed, Oct 7, 2009	28.34	28.62	28.09	28.35
2262	NYSE	DVA	Tue, Oct 6, 2009	28.19	28.49	27.99	28.28
2261	NYSE	DVA	Mon, Oct 5, 2009	27.84	28.19	27.58	28.13
2260	NYSE	DVA	Fri, Oct 2, 2009	27.84	28.00	27.72	27.86
2259	NYSE	DVA	Thu, Oct 1, 2009	28.37	28.60	27.99	28.01
2258	NYSE	DVA	Wed, Sep 30, 2009	28.04	28.46	27.84	28.32
2257	NYSE	DVA	Tue, Sep 29, 2009	28.25	28.42	27.94	28.09
2256	NYSE	DVA	Mon, Sep 28, 2009	28.02	28.52	27.97	28.24
2255	NYSE	DVA	Fri, Sep 25, 2009	28.04	28.28	27.73	28.00
2254	NYSE	DVA	Thu, Sep 24, 2009	28.21	28.49	27.84	28.04
2253	NYSE	DVA	Wed, Sep 23, 2009	28.19	28.52	28.04	28.21
2252	NYSE	DVA	Tue, Sep 22, 2009	28.02	28.24	27.61	28.12
2251	NYSE	DVA	Mon, Sep 21, 2009	27.58	28.22	27.54	28.03
2250	NYSE	DVA	Fri, Sep 18, 2009	27.94	28.12	27.62	27.79
2249	NYSE	DVA	Thu, Sep 17, 2009	28.13	28.16	27.78	27.94
2248	NYSE	DVA	Wed, Sep 16, 2009	27.07	28.24	27.05	28.07
2247	NYSE	DVA	Tue, Sep 15, 2009	27.03	27.40	26.71	27.13
2246	NYSE	DVA	Mon, Sep 14, 2009	27.10	27.14	26.99	27.07
2245	NYSE	DVA	Fri, Sep 11, 2009	27.15	27.36	27.00	27.12
2244	NYSE	DVA	Thu, Sep 10, 2009	27.12	27.20	26.79	27.20
2243	NYSE	DVA	Wed, Sep 9, 2009	26.88	27.30	26.86	27.07
2242	NYSE	DVA	Tue, Sep 8, 2009	26.65	27.15	26.42	26.93
2241	NYSE	DVA	Fri, Sep 4, 2009	26.43	26.74	26.33	26.62
2240	NYSE	DVA	Thu, Sep 3, 2009	26.05	26.43	25.78	26.39
2239	NYSE	DVA	Wed, Sep 2, 2009	25.72	26.12	25.59	25.99
2238	NYSE	DVA	Tue, Sep 1, 2009	25.76	26.10	25.44	25.77
2237	NYSE	DVA	Mon, Aug 31, 2009	25.90	25.90	25.49	25.86
2236	NYSE	DVA	Fri, Aug 28, 2009	26.33	26.34	25.66	25.86
2235	NYSE	DVA	Thu, Aug 27, 2009	25.98	26.45	25.82	26.25
2234	NYSE	DVA	Wed, Aug 26, 2009	26.03	26.25	25.68	26.02
2233	NYSE	DVA	Tue, Aug 25, 2009	26.03	26.12	25.78	25.99
2232	NYSE	DVA	Mon, Aug 24, 2009	26.29	26.29	25.88	26.01
2231	NYSE	DVA	Fri, Aug 21, 2009	26.10	26.24	25.79	26.19
2230	NYSE	DVA	Thu, Aug 20, 2009	26.03	26.10	25.71	25.88
2229	NYSE	DVA	Wed, Aug 19, 2009	25.92	26.13	25.77	26.03
2228	NYSE	DVA	Tue, Aug 18, 2009	25.86	25.86	25.39	25.55
2227	NYSE	DVA	Mon, Aug 17, 2009	25.56	26.10	25.50	25.88
2226	NYSE	DVA	Fri, Aug 14, 2009	25.95	26.10	25.40	25.69
2225	NYSE	DVA	Thu, Aug 13, 2009	25.98	26.08	25.68	25.92
2224	NYSE	DVA	Wed, Aug 12, 2009	25.97	26.20	25.75	26.09
2223	NYSE	DVA	Tue, Aug 11, 2009	26.26	26.59	26.15	26.17
2222	NYSE	DVA	Mon, Aug 10, 2009	25.90	26.43	25.72	26.41
2221	NYSE	DVA	Fri, Aug 7, 2009	25.31	26.01	25.31	25.96
2220	NYSE	DVA	Thu, Aug 6, 2009	25.69	25.78	24.98	25.26
2219	NYSE	DVA	Wed, Aug 5, 2009	26.13	26.31	25.44	25.61
2218	NYSE	DVA	Tue, Aug 4, 2009	25.55	25.64	25.06	25.52
2217	NYSE	DVA	Mon, Aug 3, 2009	25.03	25.46	24.70	25.35
2216	NYSE	DVA	Fri, Jul 31, 2009	24.96	25.29	24.66	24.85
2215	NYSE	DVA	Thu, Jul 30, 2009	25.26	25.26	24.69	24.94
2214	NYSE	DVA	Wed, Jul 29, 2009	24.60	25.24	24.51	25.03
2213	NYSE	DVA	Tue, Jul 28, 2009	24.66	25.00	24.37	24.62
2212	NYSE	DVA	Mon, Jul 27, 2009	24.74	25.07	24.48	24.73
2211	NYSE	DVA	Fri, Jul 24, 2009	24.48	24.93	24.41	24.88
2210	NYSE	DVA	Thu, Jul 23, 2009	23.90	24.61	23.90	24.53
2209	NYSE	DVA	Wed, Jul 22, 2009	24.25	24.35	23.83	23.89
2208	NYSE	DVA	Tue, Jul 21, 2009	24.11	24.60	24.01	24.26
2207	NYSE	DVA	Mon, Jul 20, 2009	24.21	24.29	23.62	23.94
2206	NYSE	DVA	Fri, Jul 17, 2009	24.56	24.72	23.69	24.05
2205	NYSE	DVA	Thu, Jul 16, 2009	24.58	24.92	23.91	24.56
2204	NYSE	DVA	Wed, Jul 15, 2009	25.00	25.00	24.45	24.57
2203	NYSE	DVA	Tue, Jul 14, 2009	24.96	25.16	24.66	24.86
2202	NYSE	DVA	Mon, Jul 13, 2009	24.72	25.05	24.31	24.98
2201	NYSE	DVA	Fri, Jul 10, 2009	24.87	25.19	24.46	24.63
2200	NYSE	DVA	Thu, Jul 9, 2009	25.53	25.53	24.66	24.96
2199	NYSE	DVA	Wed, Jul 8, 2009	25.78	26.00	25.06	25.37
2198	NYSE	DVA	Tue, Jul 7, 2009	25.65	26.29	25.65	25.88
2197	NYSE	DVA	Mon, Jul 6, 2009	24.58	25.90	24.58	25.67
2196	NYSE	DVA	Thu, Jul 2, 2009	25.13	25.28	24.50	24.50
2195	NYSE	DVA	Wed, Jul 1, 2009	24.63	25.54	24.63	25.43
2194	NYSE	DVA	Tue, Jun 30, 2009	24.75	24.84	24.44	24.73
2193	NYSE	DVA	Mon, Jun 29, 2009	24.78	24.88	24.36	24.76
2192	NYSE	DVA	Fri, Jun 26, 2009	24.59	24.90	24.16	24.78
2191	NYSE	DVA	Thu, Jun 25, 2009	23.90	24.67	23.85	24.50
2190	NYSE	DVA	Wed, Jun 24, 2009	23.80	24.12	23.47	23.97
2189	NYSE	DVA	Tue, Jun 23, 2009	23.87	24.15	23.45	23.63
2188	NYSE	DVA	Mon, Jun 22, 2009	23.84	23.95	23.54	23.84
2187	NYSE	DVA	Fri, Jun 19, 2009	24.58	24.82	23.85	24.07
2186	NYSE	DVA	Thu, Jun 18, 2009	23.93	24.79	23.93	24.48
2185	NYSE	DVA	Wed, Jun 17, 2009	23.14	24.17	22.95	23.93
2184	NYSE	DVA	Tue, Jun 16, 2009	22.93	23.45	22.74	23.12
2183	NYSE	DVA	Mon, Jun 15, 2009	23.43	23.43	22.81	22.92
2182	NYSE	DVA	Fri, Jun 12, 2009	23.18	23.59	22.83	23.57
2181	NYSE	DVA	Thu, Jun 11, 2009	22.97	23.46	22.97	23.19
2180	NYSE	DVA	Wed, Jun 10, 2009	23.08	23.14	22.81	22.99
2179	NYSE	DVA	Tue, Jun 9, 2009	23.48	23.63	22.77	23.03
2178	NYSE	DVA	Mon, Jun 8, 2009	23.34	23.65	22.96	23.36
2177	NYSE	DVA	Fri, Jun 5, 2009	23.61	23.86	23.15	23.39
2176	NYSE	DVA	Thu, Jun 4, 2009	23.75	23.76	23.24	23.56
2175	NYSE	DVA	Wed, Jun 3, 2009	23.69	23.98	23.40	23.69
2174	NYSE	DVA	Tue, Jun 2, 2009	23.30	24.00	23.23	23.78
2173	NYSE	DVA	Mon, Jun 1, 2009	22.84	23.33	22.64	23.27
2172	NYSE	DVA	Fri, May 29, 2009	22.52	22.57	22.21	22.56
2171	NYSE	DVA	Thu, May 28, 2009	22.87	22.98	22.34	22.43
2170	NYSE	DVA	Wed, May 27, 2009	22.70	22.94	22.62	22.78
2169	NYSE	DVA	Tue, May 26, 2009	22.21	22.93	21.96	22.74
2168	NYSE	DVA	Fri, May 22, 2009	22.01	22.55	21.94	22.41
2167	NYSE	DVA	Thu, May 21, 2009	22.60	22.77	21.93	21.98
2166	NYSE	DVA	Wed, May 20, 2009	23.22	23.41	22.70	22.71
2165	NYSE	DVA	Tue, May 19, 2009	22.50	23.34	22.50	23.13
2164	NYSE	DVA	Mon, May 18, 2009	22.36	22.55	21.90	22.54
2163	NYSE	DVA	Fri, May 15, 2009	22.66	22.80	22.21	22.26
2162	NYSE	DVA	Thu, May 14, 2009	22.66	22.79	22.37	22.72
2161	NYSE	DVA	Wed, May 13, 2009	22.96	23.14	22.53	22.70
2160	NYSE	DVA	Tue, May 12, 2009	23.25	23.46	22.90	23.21
2159	NYSE	DVA	Mon, May 11, 2009	23.42	23.78	23.15	23.19
2158	NYSE	DVA	Fri, May 8, 2009	23.55	24.07	23.42	23.63
2157	NYSE	DVA	Thu, May 7, 2009	22.85	23.53	22.85	23.26
2156	NYSE	DVA	Wed, May 6, 2009	23.13	23.18	22.59	22.80
2155	NYSE	DVA	Tue, May 5, 2009	23.44	23.48	22.82	22.99
2154	NYSE	DVA	Mon, May 4, 2009	23.35	23.49	22.96	23.48
2153	NYSE	DVA	Fri, May 1, 2009	23.10	23.44	22.87	22.95
2152	NYSE	DVA	Thu, Apr 30, 2009	23.91	23.91	23.05	23.19
2151	NYSE	DVA	Wed, Apr 29, 2009	22.80	23.85	22.65	23.68
2150	NYSE	DVA	Tue, Apr 28, 2009	22.01	23.15	22.00	22.75
2149	NYSE	DVA	Mon, Apr 27, 2009	22.41	22.79	22.12	22.27
2148	NYSE	DVA	Fri, Apr 24, 2009	21.29	22.09	21.14	21.86
2147	NYSE	DVA	Thu, Apr 23, 2009	21.77	21.82	21.11	21.18
2146	NYSE	DVA	Wed, Apr 22, 2009	21.83	22.16	21.74	21.80
2145	NYSE	DVA	Tue, Apr 21, 2009	21.77	22.11	21.60	22.01
2144	NYSE	DVA	Mon, Apr 20, 2009	21.36	22.03	21.24	21.78
2143	NYSE	DVA	Fri, Apr 17, 2009	22.20	22.25	21.54	21.58
2142	NYSE	DVA	Thu, Apr 16, 2009	22.56	22.66	21.72	22.15
2141	NYSE	DVA	Wed, Apr 15, 2009	22.32	22.50	21.93	22.47
2140	NYSE	DVA	Tue, Apr 14, 2009	22.15	22.41	21.98	22.23
2139	NYSE	DVA	Mon, Apr 13, 2009	22.59	22.74	22.08	22.28
2138	NYSE	DVA	Thu, Apr 9, 2009	23.17	23.17	22.48	22.62
2137	NYSE	DVA	Wed, Apr 8, 2009	22.64	23.00	22.33	22.60
2136	NYSE	DVA	Tue, Apr 7, 2009	22.20	22.85	22.08	22.63
2135	NYSE	DVA	Mon, Apr 6, 2009	22.18	22.99	22.18	22.43
2134	NYSE	DVA	Fri, Apr 3, 2009	22.60	22.71	22.13	22.30
2133	NYSE	DVA	Thu, Apr 2, 2009	22.28	23.07	22.28	22.71
2132	NYSE	DVA	Wed, Apr 1, 2009	21.80	22.28	21.44	22.19
2131	NYSE	DVA	Tue, Mar 31, 2009	22.13	22.34	21.88	21.98
2130	NYSE	DVA	Mon, Mar 30, 2009	21.51	22.07	21.51	21.89
2129	NYSE	DVA	Fri, Mar 27, 2009	22.00	22.26	21.78	21.81
2128	NYSE	DVA	Thu, Mar 26, 2009	22.30	22.30	21.74	22.27
2127	NYSE	DVA	Wed, Mar 25, 2009	21.63	22.69	21.63	22.10
2126	NYSE	DVA	Tue, Mar 24, 2009	21.39	21.94	21.35	21.53
2125	NYSE	DVA	Mon, Mar 23, 2009	21.47	21.71	20.61	21.57
2124	NYSE	DVA	Fri, Mar 20, 2009	22.59	22.62	20.73	21.17
2123	NYSE	DVA	Thu, Mar 19, 2009	22.94	23.04	22.02	22.49
2122	NYSE	DVA	Wed, Mar 18, 2009	22.69	23.63	22.52	23.04
2121	NYSE	DVA	Tue, Mar 17, 2009	22.89	23.13	22.62	22.98
2120	NYSE	DVA	Mon, Mar 16, 2009	23.35	23.53	22.90	22.93
2119	NYSE	DVA	Fri, Mar 13, 2009	22.46	23.08	22.27	22.99
2118	NYSE	DVA	Thu, Mar 12, 2009	21.61	22.50	21.55	22.43
2117	NYSE	DVA	Wed, Mar 11, 2009	22.10	22.27	21.41	21.66
2116	NYSE	DVA	Tue, Mar 10, 2009	22.30	22.32	21.71	22.02
2115	NYSE	DVA	Mon, Mar 9, 2009	22.73	22.77	22.00	22.12
2114	NYSE	DVA	Fri, Mar 6, 2009	23.31	23.31	22.48	22.86
2113	NYSE	DVA	Thu, Mar 5, 2009	23.42	23.63	22.79	22.96
2112	NYSE	DVA	Wed, Mar 4, 2009	23.17	24.17	23.17	23.76
2111	NYSE	DVA	Tue, Mar 3, 2009	23.32	24.00	22.97	23.09
2110	NYSE	DVA	Mon, Mar 2, 2009	22.15	23.40	22.15	23.13
2109	NYSE	DVA	Fri, Feb 27, 2009	24.79	24.79	23.41	23.46
2108	NYSE	DVA	Thu, Feb 26, 2009	25.54	25.54	24.92	25.03
2107	NYSE	DVA	Wed, Feb 25, 2009	25.64	25.83	25.32	25.44
2106	NYSE	DVA	Tue, Feb 24, 2009	25.53	26.01	25.26	25.93
2105	NYSE	DVA	Mon, Feb 23, 2009	25.57	25.77	25.10	25.26
2104	NYSE	DVA	Fri, Feb 20, 2009	25.47	25.65	25.02	25.45
2103	NYSE	DVA	Thu, Feb 19, 2009	25.85	26.12	25.44	25.54
2102	NYSE	DVA	Wed, Feb 18, 2009	25.72	25.98	25.29	25.86
2101	NYSE	DVA	Tue, Feb 17, 2009	25.71	25.92	25.22	25.53
2100	NYSE	DVA	Fri, Feb 13, 2009	26.28	26.61	26.11	26.30
2099	NYSE	DVA	Thu, Feb 12, 2009	26.23	26.50	25.86	26.45
2098	NYSE	DVA	Wed, Feb 11, 2009	23.90	26.66	23.88	26.52
2097	NYSE	DVA	Tue, Feb 10, 2009	22.83	23.90	22.83	23.72
2096	NYSE	DVA	Mon, Feb 9, 2009	23.48	23.60	22.50	22.97
2095	NYSE	DVA	Fri, Feb 6, 2009	24.14	24.34	23.19	23.47
2094	NYSE	DVA	Thu, Feb 5, 2009	23.83	24.42	23.83	24.07
2093	NYSE	DVA	Wed, Feb 4, 2009	24.27	24.51	23.92	23.99
2092	NYSE	DVA	Tue, Feb 3, 2009	24.10	24.47	23.78	24.27
2091	NYSE	DVA	Mon, Feb 2, 2009	23.31	24.12	23.21	23.95
2090	NYSE	DVA	Fri, Jan 30, 2009	23.68	23.91	23.26	23.50
2089	NYSE	DVA	Thu, Jan 29, 2009	24.32	24.32	23.62	23.72
2088	NYSE	DVA	Wed, Jan 28, 2009	24.98	24.99	24.02	24.05
2087	NYSE	DVA	Tue, Jan 27, 2009	23.93	24.56	23.84	24.53
2086	NYSE	DVA	Mon, Jan 26, 2009	23.59	24.08	23.44	23.94
2085	NYSE	DVA	Fri, Jan 23, 2009	23.31	24.00	23.13	23.51
2084	NYSE	DVA	Thu, Jan 22, 2009	23.45	23.92	23.25	23.85
2083	NYSE	DVA	Wed, Jan 21, 2009	23.64	23.84	23.07	23.75
2082	NYSE	DVA	Tue, Jan 20, 2009	24.14	25.00	23.31	23.38
2081	NYSE	DVA	Fri, Jan 16, 2009	23.76	24.22	23.60	24.09
2080	NYSE	DVA	Thu, Jan 15, 2009	23.46	23.63	23.02	23.40
2079	NYSE	DVA	Wed, Jan 14, 2009	23.16	23.63	23.02	23.46
2078	NYSE	DVA	Tue, Jan 13, 2009	23.23	23.58	23.23	23.48
2077	NYSE	DVA	Mon, Jan 12, 2009	23.55	23.63	23.15	23.26
2076	NYSE	DVA	Fri, Jan 9, 2009	23.69	23.81	22.99	23.64
2075	NYSE	DVA	Thu, Jan 8, 2009	23.57	23.89	23.26	23.75
2074	NYSE	DVA	Wed, Jan 7, 2009	23.36	23.83	23.15	23.61
2073	NYSE	DVA	Tue, Jan 6, 2009	23.82	24.10	22.97	23.45
2072	NYSE	DVA	Mon, Jan 5, 2009	24.49	24.56	23.57	23.75
2071	NYSE	DVA	Fri, Jan 2, 2009	24.85	24.91	24.22	24.55
2070	NYSE	DVA	Wed, Dec 31, 2008	24.53	24.79	24.19	24.79
2069	NYSE	DVA	Tue, Dec 30, 2008	24.71	24.71	24.11	24.55
2068	NYSE	DVA	Mon, Dec 29, 2008	24.37	24.47	24.02	24.32
2067	NYSE	DVA	Fri, Dec 26, 2008	24.13	24.45	23.98	24.39
2066	NYSE	DVA	Wed, Dec 24, 2008	24.25	24.32	23.84	24.00
2065	NYSE	DVA	Tue, Dec 23, 2008	24.74	24.94	24.19	24.23
2064	NYSE	DVA	Mon, Dec 22, 2008	24.97	25.21	24.29	24.65
2063	NYSE	DVA	Fri, Dec 19, 2008	25.28	25.97	24.87	25.01
2062	NYSE	DVA	Thu, Dec 18, 2008	25.20	25.23	24.89	25.15
2061	NYSE	DVA	Wed, Dec 17, 2008	25.18	25.49	24.90	25.04
2060	NYSE	DVA	Tue, Dec 16, 2008	24.34	25.44	24.29	25.40
2059	NYSE	DVA	Mon, Dec 15, 2008	24.05	24.28	23.85	24.13
2058	NYSE	DVA	Fri, Dec 12, 2008	23.53	24.05	23.35	23.95
2057	NYSE	DVA	Thu, Dec 11, 2008	23.98	24.92	23.50	23.98
2056	NYSE	DVA	Wed, Dec 10, 2008	24.62	24.66	23.79	24.09
2055	NYSE	DVA	Tue, Dec 9, 2008	23.98	24.70	23.91	24.41
2054	NYSE	DVA	Mon, Dec 8, 2008	24.11	24.24	23.64	24.12
2053	NYSE	DVA	Fri, Dec 5, 2008	22.47	23.77	22.31	23.75
2052	NYSE	DVA	Thu, Dec 4, 2008	23.16	23.44	22.39	22.80
2051	NYSE	DVA	Wed, Dec 3, 2008	23.34	23.54	22.98	23.37
2050	NYSE	DVA	Tue, Dec 2, 2008	23.68	23.76	23.01	23.68
2049	NYSE	DVA	Mon, Dec 1, 2008	24.56	25.00	23.31	23.32
2048	NYSE	DVA	Fri, Nov 28, 2008	24.20	25.16	24.20	25.13
2047	NYSE	DVA	Wed, Nov 26, 2008	23.76	24.38	23.58	24.34
2046	NYSE	DVA	Tue, Nov 25, 2008	24.66	25.22	23.47	24.06
2045	NYSE	DVA	Mon, Nov 24, 2008	22.66	24.52	22.47	24.30
2044	NYSE	DVA	Fri, Nov 21, 2008	21.56	22.41	20.48	22.38
2043	NYSE	DVA	Thu, Nov 20, 2008	23.38	23.58	21.14	21.33
2042	NYSE	DVA	Wed, Nov 19, 2008	26.53	26.62	23.41	23.52
2041	NYSE	DVA	Tue, Nov 18, 2008	25.91	26.29	25.42	26.09
2040	NYSE	DVA	Mon, Nov 17, 2008	25.49	26.33	24.02	25.94
2039	NYSE	DVA	Fri, Nov 14, 2008	26.06	26.73	25.68	25.68
2038	NYSE	DVA	Thu, Nov 13, 2008	26.57	26.57	25.63	26.38
2037	NYSE	DVA	Wed, Nov 12, 2008	26.01	26.39	25.67	25.99
2036	NYSE	DVA	Tue, Nov 11, 2008	26.61	26.72	26.01	26.39
2035	NYSE	DVA	Mon, Nov 10, 2008	26.45	26.94	26.26	26.88
2034	NYSE	DVA	Fri, Nov 7, 2008	24.90	26.08	24.90	26.07
2033	NYSE	DVA	Thu, Nov 6, 2008	25.05	25.94	24.93	25.11
2032	NYSE	DVA	Wed, Nov 5, 2008	26.30	26.34	25.09	25.18
2031	NYSE	DVA	Tue, Nov 4, 2008	26.68	26.75	26.01	26.52
2030	NYSE	DVA	Mon, Nov 3, 2008	27.16	27.45	26.08	26.38
2029	NYSE	DVA	Fri, Oct 31, 2008	26.96	28.38	26.47	28.38
2028	NYSE	DVA	Thu, Oct 30, 2008	25.60	27.14	25.60	26.98
2027	NYSE	DVA	Wed, Oct 29, 2008	25.43	26.53	25.08	25.48
2026	NYSE	DVA	Tue, Oct 28, 2008	23.74	25.47	23.17	25.47
2025	NYSE	DVA	Mon, Oct 27, 2008	24.00	24.41	23.26	23.26
2024	NYSE	DVA	Fri, Oct 24, 2008	23.90	24.85	23.36	24.39
2023	NYSE	DVA	Thu, Oct 23, 2008	24.45	25.09	23.83	24.85
2022	NYSE	DVA	Wed, Oct 22, 2008	25.34	25.74	24.05	24.55
2021	NYSE	DVA	Tue, Oct 21, 2008	25.29	26.38	24.78	25.78
2020	NYSE	DVA	Mon, Oct 20, 2008	24.95	25.50	24.75	25.48
2019	NYSE	DVA	Fri, Oct 17, 2008	24.48	26.07	24.30	25.17
2018	NYSE	DVA	Thu, Oct 16, 2008	24.56	24.94	23.29	24.94
2017	NYSE	DVA	Wed, Oct 15, 2008	25.49	25.65	24.43	24.59
2016	NYSE	DVA	Tue, Oct 14, 2008	26.00	27.72	25.20	25.83
2015	NYSE	DVA	Mon, Oct 13, 2008	22.88	25.35	21.38	25.25
2014	NYSE	DVA	Fri, Oct 10, 2008	23.40	24.68	21.28	23.47
2013	NYSE	DVA	Thu, Oct 9, 2008	25.33	25.41	23.80	24.00
2012	NYSE	DVA	Wed, Oct 8, 2008	24.51	26.00	24.03	25.32
2011	NYSE	DVA	Tue, Oct 7, 2008	24.59	25.49	24.59	24.79
2010	NYSE	DVA	Mon, Oct 6, 2008	26.45	26.57	24.24	24.50
2009	NYSE	DVA	Fri, Oct 3, 2008	27.17	27.55	26.64	26.76
2008	NYSE	DVA	Thu, Oct 2, 2008	27.63	27.84	26.94	26.94
2007	NYSE	DVA	Wed, Oct 1, 2008	28.34	28.71	27.47	27.71
2006	NYSE	DVA	Tue, Sep 30, 2008	27.85	28.55	27.36	28.51
2005	NYSE	DVA	Mon, Sep 29, 2008	27.88	28.36	27.04	27.50
2004	NYSE	DVA	Fri, Sep 26, 2008	27.75	28.41	27.75	28.20
2003	NYSE	DVA	Thu, Sep 25, 2008	27.76	28.22	27.01	28.12
2002	NYSE	DVA	Wed, Sep 24, 2008	28.09	28.14	27.45	27.59
2001	NYSE	DVA	Tue, Sep 23, 2008	28.55	28.88	27.83	28.01
2000	NYSE	DVA	Mon, Sep 22, 2008	28.13	28.74	28.13	28.21
1999	NYSE	DVA	Fri, Sep 19, 2008	28.26	29.39	28.00	28.64
1998	NYSE	DVA	Thu, Sep 18, 2008	27.77	28.36	27.34	28.03
1997	NYSE	DVA	Wed, Sep 17, 2008	28.40	28.73	27.57	27.57
1996	NYSE	DVA	Tue, Sep 16, 2008	28.63	28.85	27.94	28.82
1995	NYSE	DVA	Mon, Sep 15, 2008	28.94	29.11	28.69	28.69
1994	NYSE	DVA	Fri, Sep 12, 2008	28.78	29.34	28.58	29.31
1993	NYSE	DVA	Thu, Sep 11, 2008	28.14	29.04	27.98	28.99
1992	NYSE	DVA	Wed, Sep 10, 2008	28.64	28.74	28.25	28.35
1991	NYSE	DVA	Tue, Sep 9, 2008	29.18	29.46	28.50	28.54
1990	NYSE	DVA	Mon, Sep 8, 2008	28.75	29.04	28.52	28.98
1989	NYSE	DVA	Fri, Sep 5, 2008	28.23	28.54	28.00	28.33
1988	NYSE	DVA	Thu, Sep 4, 2008	28.56	28.72	28.26	28.27
1987	NYSE	DVA	Wed, Sep 3, 2008	28.93	29.02	28.55	28.76
1986	NYSE	DVA	Tue, Sep 2, 2008	28.83	29.30	28.80	28.98
1985	NYSE	DVA	Fri, Aug 29, 2008	29.03	29.10	28.62	28.70
1984	NYSE	DVA	Thu, Aug 28, 2008	29.05	29.14	28.83	29.03
1983	NYSE	DVA	Wed, Aug 27, 2008	28.76	29.03	28.66	28.93
1982	NYSE	DVA	Tue, Aug 26, 2008	28.66	29.05	28.66	28.81
1981	NYSE	DVA	Mon, Aug 25, 2008	29.12	29.17	28.65	28.74
1980	NYSE	DVA	Fri, Aug 22, 2008	29.17	29.33	29.13	29.23
1979	NYSE	DVA	Thu, Aug 21, 2008	28.35	29.30	27.67	29.14
1978	NYSE	DVA	Wed, Aug 20, 2008	29.18	29.37	28.83	29.19
1977	NYSE	DVA	Tue, Aug 19, 2008	29.25	29.50	29.14	29.23
1976	NYSE	DVA	Mon, Aug 18, 2008	29.80	30.01	29.11	29.28
1975	NYSE	DVA	Fri, Aug 15, 2008	29.75	30.10	29.75	30.01
1974	NYSE	DVA	Thu, Aug 14, 2008	29.48	29.83	29.25	29.70
1973	NYSE	DVA	Wed, Aug 13, 2008	29.64	29.70	29.40	29.60
1972	NYSE	DVA	Tue, Aug 12, 2008	29.60	30.00	29.56	29.62
1971	NYSE	DVA	Mon, Aug 11, 2008	29.60	29.82	29.35	29.75
1970	NYSE	DVA	Fri, Aug 8, 2008	29.03	29.78	29.03	29.67
1969	NYSE	DVA	Thu, Aug 7, 2008	29.45	29.56	29.07	29.15
1968	NYSE	DVA	Wed, Aug 6, 2008	29.59	29.63	29.16	29.59
1967	NYSE	DVA	Tue, Aug 5, 2008	29.16	29.81	29.08	29.61
1966	NYSE	DVA	Mon, Aug 4, 2008	28.16	28.16	27.42	27.95
1965	NYSE	DVA	Fri, Aug 1, 2008	28.11	28.21	27.64	28.07
1964	NYSE	DVA	Thu, Jul 31, 2008	27.85	28.30	27.61	27.93
1963	NYSE	DVA	Wed, Jul 30, 2008	28.65	28.71	27.83	28.00
1962	NYSE	DVA	Tue, Jul 29, 2008	28.20	28.61	28.19	28.33
1961	NYSE	DVA	Mon, Jul 28, 2008	28.02	28.23	27.69	28.12
1960	NYSE	DVA	Fri, Jul 25, 2008	27.50	28.25	27.46	27.98
1959	NYSE	DVA	Thu, Jul 24, 2008	26.32	26.53	26.25	26.41
1958	NYSE	DVA	Wed, Jul 23, 2008	26.62	26.82	26.34	26.51
1957	NYSE	DVA	Tue, Jul 22, 2008	26.51	26.70	26.24	26.63
1956	NYSE	DVA	Mon, Jul 21, 2008	26.76	26.76	26.25	26.50
1955	NYSE	DVA	Fri, Jul 18, 2008	26.53	26.79	26.43	26.57
1954	NYSE	DVA	Thu, Jul 17, 2008	26.94	27.12	26.31	26.52
1953	NYSE	DVA	Wed, Jul 16, 2008	26.92	27.32	26.57	26.74
1952	NYSE	DVA	Tue, Jul 15, 2008	26.71	26.98	26.51	26.82
1951	NYSE	DVA	Mon, Jul 14, 2008	26.86	26.97	26.61	26.87
1950	NYSE	DVA	Fri, Jul 11, 2008	27.17	27.25	26.54	26.75
1949	NYSE	DVA	Thu, Jul 10, 2008	27.37	28.45	27.28	28.34
1948	NYSE	DVA	Wed, Jul 9, 2008	26.50	26.61	26.21	26.49
1947	NYSE	DVA	Tue, Jul 8, 2008	26.34	26.53	26.19	26.50
1946	NYSE	DVA	Mon, Jul 7, 2008	26.36	26.77	26.18	26.32
1945	NYSE	DVA	Thu, Jul 3, 2008	26.88	26.88	26.12	26.38
1944	NYSE	DVA	Wed, Jul 2, 2008	26.62	26.90	26.58	26.69
1943	NYSE	DVA	Tue, Jul 1, 2008	26.52	26.74	26.14	26.57
1942	NYSE	DVA	Mon, Jun 30, 2008	26.94	27.08	26.50	26.57
1941	NYSE	DVA	Fri, Jun 27, 2008	26.81	27.18	26.75	26.93
1940	NYSE	DVA	Thu, Jun 26, 2008	26.90	26.98	26.32	26.89
1939	NYSE	DVA	Wed, Jun 25, 2008	26.30	26.56	26.00	26.45
1938	NYSE	DVA	Tue, Jun 24, 2008	25.92	26.32	25.83	26.14
1937	NYSE	DVA	Mon, Jun 23, 2008	26.01	26.23	25.85	25.91
1936	NYSE	DVA	Fri, Jun 20, 2008	25.44	25.98	25.30	25.88
1935	NYSE	DVA	Thu, Jun 19, 2008	25.18	25.66	24.64	25.52
1934	NYSE	DVA	Wed, Jun 18, 2008	25.06	25.12	24.60	24.74
1933	NYSE	DVA	Tue, Jun 17, 2008	25.14	25.34	24.90	25.03
1932	NYSE	DVA	Mon, Jun 16, 2008	25.09	25.27	24.83	25.13
1931	NYSE	DVA	Fri, Jun 13, 2008	24.78	25.24	24.77	25.24
1930	NYSE	DVA	Thu, Jun 12, 2008	24.72	24.94	24.53	24.67
1929	NYSE	DVA	Wed, Jun 11, 2008	24.86	25.01	24.75	24.80
1928	NYSE	DVA	Tue, Jun 10, 2008	24.74	25.08	24.74	24.85
1927	NYSE	DVA	Mon, Jun 9, 2008	25.21	25.23	24.84	24.89
1926	NYSE	DVA	Fri, Jun 6, 2008	25.67	25.82	25.20	25.21
1925	NYSE	DVA	Thu, Jun 5, 2008	26.07	26.17	25.81	25.90
1924	NYSE	DVA	Wed, Jun 4, 2008	26.00	26.05	25.87	25.93
1923	NYSE	DVA	Tue, Jun 3, 2008	26.34	26.48	25.84	26.04
1922	NYSE	DVA	Mon, Jun 2, 2008	26.01	26.24	25.88	26.06
1921	NYSE	DVA	Fri, May 30, 2008	25.94	26.00	25.77	25.94
1920	NYSE	DVA	Thu, May 29, 2008	26.06	26.21	25.84	25.87
1919	NYSE	DVA	Wed, May 28, 2008	26.05	26.15	25.83	25.94
1918	NYSE	DVA	Tue, May 27, 2008	25.72	26.08	25.57	26.07
1917	NYSE	DVA	Fri, May 23, 2008	26.06	26.18	25.60	25.70
1916	NYSE	DVA	Thu, May 22, 2008	25.92	26.30	25.78	26.03
1915	NYSE	DVA	Wed, May 21, 2008	25.85	26.37	25.82	25.99
1914	NYSE	DVA	Tue, May 20, 2008	25.84	26.04	25.55	25.80
1913	NYSE	DVA	Mon, May 19, 2008	26.00	26.15	25.72	26.00
1912	NYSE	DVA	Fri, May 16, 2008	25.46	26.00	25.45	25.92
1911	NYSE	DVA	Thu, May 15, 2008	25.18	25.82	25.03	25.55
1910	NYSE	DVA	Wed, May 14, 2008	25.41	25.64	25.03	25.28
1909	NYSE	DVA	Tue, May 13, 2008	25.71	25.71	25.00	25.17
1908	NYSE	DVA	Mon, May 12, 2008	25.90	25.94	25.55	25.75
1907	NYSE	DVA	Fri, May 9, 2008	25.81	26.07	25.61	25.94
1906	NYSE	DVA	Thu, May 8, 2008	25.79	26.16	25.79	25.91
1905	NYSE	DVA	Wed, May 7, 2008	25.89	26.26	25.74	25.79
1904	NYSE	DVA	Tue, May 6, 2008	26.63	26.63	25.78	26.11
1903	NYSE	DVA	Mon, May 5, 2008	25.95	26.79	25.95	26.63
1902	NYSE	DVA	Fri, May 2, 2008	26.49	26.49	26.11	26.12
1901	NYSE	DVA	Thu, May 1, 2008	26.21	26.53	25.90	26.23
1900	NYSE	DVA	Wed, Apr 30, 2008	25.13	27.43	25.13	26.21
1899	NYSE	DVA	Tue, Apr 29, 2008	25.27	25.85	25.12	25.38
1898	NYSE	DVA	Mon, Apr 28, 2008	25.13	25.17	24.89	25.13
1897	NYSE	DVA	Fri, Apr 25, 2008	25.12	25.30	24.88	24.95
1896	NYSE	DVA	Thu, Apr 24, 2008	24.88	25.32	24.59	25.05
1895	NYSE	DVA	Wed, Apr 23, 2008	24.90	24.96	24.74	24.80
1894	NYSE	DVA	Tue, Apr 22, 2008	25.00	25.05	24.79	24.87
1893	NYSE	DVA	Mon, Apr 21, 2008	25.22	25.40	24.96	25.00
1892	NYSE	DVA	Fri, Apr 18, 2008	25.21	25.77	25.14	25.47
1891	NYSE	DVA	Thu, Apr 17, 2008	25.14	25.26	24.91	24.99
1890	NYSE	DVA	Wed, Apr 16, 2008	24.94	25.24	24.83	25.22
1889	NYSE	DVA	Tue, Apr 15, 2008	24.59	24.88	24.54	24.78
1888	NYSE	DVA	Mon, Apr 14, 2008	24.89	24.91	24.36	24.56
1887	NYSE	DVA	Fri, Apr 11, 2008	24.50	25.00	24.46	24.83
1886	NYSE	DVA	Thu, Apr 10, 2008	24.50	24.95	24.46	24.72
1885	NYSE	DVA	Wed, Apr 9, 2008	24.08	24.61	24.07	24.43
1884	NYSE	DVA	Tue, Apr 8, 2008	23.83	24.51	23.83	24.21
1883	NYSE	DVA	Mon, Apr 7, 2008	24.00	24.30	23.95	24.08
1882	NYSE	DVA	Fri, Apr 4, 2008	23.95	24.18	23.84	24.05
1881	NYSE	DVA	Thu, Apr 3, 2008	23.77	24.03	23.76	23.90
1880	NYSE	DVA	Wed, Apr 2, 2008	24.36	24.42	23.79	23.91
1879	NYSE	DVA	Tue, Apr 1, 2008	23.83	24.34	23.83	24.28
1878	NYSE	DVA	Mon, Mar 31, 2008	23.95	24.14	23.79	23.88
1877	NYSE	DVA	Fri, Mar 28, 2008	24.25	24.85	23.90	23.99
1876	NYSE	DVA	Thu, Mar 27, 2008	23.51	23.93	23.51	23.79
1875	NYSE	DVA	Wed, Mar 26, 2008	23.14	23.68	23.12	23.58
1874	NYSE	DVA	Tue, Mar 25, 2008	22.10	23.27	22.10	23.18
1873	NYSE	DVA	Mon, Mar 24, 2008	22.58	22.64	21.99	22.10
1872	NYSE	DVA	Thu, Mar 20, 2008	21.78	22.83	21.60	22.63
1871	NYSE	DVA	Wed, Mar 19, 2008	22.00	22.13	21.48	21.60
1870	NYSE	DVA	Tue, Mar 18, 2008	21.53	22.00	20.96	22.00
1869	NYSE	DVA	Mon, Mar 17, 2008	21.66	21.74	20.93	21.24
1868	NYSE	DVA	Fri, Mar 14, 2008	22.67	22.67	21.87	21.94
1867	NYSE	DVA	Thu, Mar 13, 2008	22.51	22.66	22.01	22.52
1866	NYSE	DVA	Wed, Mar 12, 2008	22.20	23.35	22.12	22.88
1865	NYSE	DVA	Tue, Mar 11, 2008	22.99	23.00	21.65	21.85
1864	NYSE	DVA	Mon, Mar 10, 2008	22.92	23.28	22.80	22.82
1863	NYSE	DVA	Fri, Mar 7, 2008	23.53	23.56	22.93	23.02
1862	NYSE	DVA	Thu, Mar 6, 2008	23.75	23.88	23.53	23.65
1861	NYSE	DVA	Wed, Mar 5, 2008	24.35	24.60	23.60	23.78
1860	NYSE	DVA	Tue, Mar 4, 2008	23.95	24.64	23.94	24.43
1859	NYSE	DVA	Mon, Mar 3, 2008	24.47	24.63	23.98	24.24
1858	NYSE	DVA	Fri, Feb 29, 2008	25.01	25.04	24.69	24.82
1857	NYSE	DVA	Thu, Feb 28, 2008	24.84	25.29	24.75	25.19
1856	NYSE	DVA	Wed, Feb 27, 2008	25.51	25.51	24.98	25.07
1855	NYSE	DVA	Tue, Feb 26, 2008	25.50	25.62	25.44	25.56
1854	NYSE	DVA	Mon, Feb 25, 2008	25.45	25.66	25.29	25.47
1853	NYSE	DVA	Fri, Feb 22, 2008	25.39	25.61	25.25	25.51
1852	NYSE	DVA	Thu, Feb 21, 2008	25.18	25.58	25.08	25.42
1851	NYSE	DVA	Wed, Feb 20, 2008	25.25	25.30	25.00	25.21
1850	NYSE	DVA	Tue, Feb 19, 2008	25.56	25.61	25.26	25.41
1849	NYSE	DVA	Fri, Feb 15, 2008	24.96	25.70	24.86	25.50
1848	NYSE	DVA	Thu, Feb 14, 2008	24.50	26.09	24.47	25.25
1847	NYSE	DVA	Wed, Feb 13, 2008	26.90	27.64	26.74	27.10
1846	NYSE	DVA	Tue, Feb 12, 2008	26.32	27.33	26.30	27.00
1845	NYSE	DVA	Mon, Feb 11, 2008	26.14	26.40	26.01	26.30
1844	NYSE	DVA	Fri, Feb 8, 2008	26.20	26.61	26.07	26.30
1843	NYSE	DVA	Thu, Feb 7, 2008	26.37	26.69	26.12	26.30
1842	NYSE	DVA	Wed, Feb 6, 2008	26.46	26.74	26.43	26.50
1841	NYSE	DVA	Tue, Feb 5, 2008	26.98	27.03	26.29	26.32
1840	NYSE	DVA	Mon, Feb 4, 2008	26.94	27.33	26.94	27.11
1839	NYSE	DVA	Fri, Feb 1, 2008	26.78	27.50	26.78	27.14
1838	NYSE	DVA	Thu, Jan 31, 2008	26.37	26.88	26.20	26.72
1837	NYSE	DVA	Wed, Jan 30, 2008	26.62	27.10	26.54	26.61
1836	NYSE	DVA	Tue, Jan 29, 2008	26.78	27.02	26.26	26.82
1835	NYSE	DVA	Mon, Jan 28, 2008	26.25	26.67	26.23	26.64
1834	NYSE	DVA	Fri, Jan 25, 2008	26.38	26.64	26.05	26.09
1833	NYSE	DVA	Thu, Jan 24, 2008	26.79	27.02	26.03	26.38
1832	NYSE	DVA	Wed, Jan 23, 2008	27.05	27.20	26.05	26.86
1831	NYSE	DVA	Tue, Jan 22, 2008	26.88	27.59	26.15	27.23
1830	NYSE	DVA	Fri, Jan 18, 2008	28.11	28.11	27.46	27.76
1829	NYSE	DVA	Thu, Jan 17, 2008	28.62	28.76	26.92	28.05
1828	NYSE	DVA	Wed, Jan 16, 2008	28.65	28.90	28.48	28.72
1827	NYSE	DVA	Tue, Jan 15, 2008	29.06	29.24	28.77	28.87
1826	NYSE	DVA	Mon, Jan 14, 2008	29.54	30.12	29.20	29.35
1825	NYSE	DVA	Fri, Jan 11, 2008	29.63	29.71	29.32	29.54
1824	NYSE	DVA	Thu, Jan 10, 2008	29.04	29.84	29.04	29.62
1823	NYSE	DVA	Wed, Jan 9, 2008	29.56	29.91	29.12	29.40
1822	NYSE	DVA	Tue, Jan 8, 2008	28.97	29.95	28.70	29.32
1821	NYSE	DVA	Mon, Jan 7, 2008	27.39	28.35	27.39	28.30
1820	NYSE	DVA	Fri, Jan 4, 2008	27.77	27.90	27.37	27.47
1819	NYSE	DVA	Thu, Jan 3, 2008	27.54	28.08	27.54	27.81
1818	NYSE	DVA	Wed, Jan 2, 2008	27.97	28.59	27.66	27.75
1817	NYSE	DVA	Mon, Dec 31, 2007	27.95	28.32	27.84	28.18
1816	NYSE	DVA	Fri, Dec 28, 2007	28.35	28.38	27.97	28.01
1815	NYSE	DVA	Thu, Dec 27, 2007	28.82	28.82	28.09	28.13
1814	NYSE	DVA	Wed, Dec 26, 2007	28.23	28.91	28.23	28.87
1813	NYSE	DVA	Mon, Dec 24, 2007	28.36	28.89	28.36	28.50
1812	NYSE	DVA	Fri, Dec 21, 2007	28.32	28.50	28.17	28.40
1811	NYSE	DVA	Thu, Dec 20, 2007	28.69	28.69	28.08	28.21
1810	NYSE	DVA	Wed, Dec 19, 2007	28.62	28.72	28.19	28.57
1809	NYSE	DVA	Tue, Dec 18, 2007	28.31	28.82	28.23	28.50
1808	NYSE	DVA	Mon, Dec 17, 2007	27.82	28.00	26.92	27.86
1807	NYSE	DVA	Fri, Dec 14, 2007	28.45	28.57	27.56	27.82
1806	NYSE	DVA	Thu, Dec 13, 2007	28.34	28.60	28.09	28.60
1805	NYSE	DVA	Wed, Dec 12, 2007	28.89	29.11	28.40	28.46
1804	NYSE	DVA	Tue, Dec 11, 2007	29.63	30.08	28.74	28.77
1803	NYSE	DVA	Mon, Dec 10, 2007	30.62	30.62	29.69	29.75
1802	NYSE	DVA	Fri, Dec 7, 2007	30.52	30.80	30.46	30.56
1801	NYSE	DVA	Thu, Dec 6, 2007	30.14	30.69	29.86	30.57
1800	NYSE	DVA	Wed, Dec 5, 2007	30.44	30.44	29.78	29.93
1799	NYSE	DVA	Tue, Dec 4, 2007	30.63	30.87	30.23	30.24
1798	NYSE	DVA	Mon, Dec 3, 2007	31.18	31.18	30.70	30.98
1797	NYSE	DVA	Fri, Nov 30, 2007	31.43	31.43	30.58	30.98
1796	NYSE	DVA	Thu, Nov 29, 2007	30.28	31.14	30.13	31.00
1795	NYSE	DVA	Wed, Nov 28, 2007	29.68	30.36	29.68	30.29
1794	NYSE	DVA	Tue, Nov 27, 2007	29.86	30.00	29.61	29.70
1793	NYSE	DVA	Mon, Nov 26, 2007	29.04	29.95	29.04	29.86
1792	NYSE	DVA	Fri, Nov 23, 2007	28.96	29.23	28.95	29.16
1791	NYSE	DVA	Wed, Nov 21, 2007	28.69	29.21	28.66	28.88
1790	NYSE	DVA	Tue, Nov 20, 2007	28.56	29.38	28.56	29.01
1789	NYSE	DVA	Mon, Nov 19, 2007	29.96	29.96	28.86	29.00
1788	NYSE	DVA	Fri, Nov 16, 2007	29.44	29.90	29.23	29.77
1787	NYSE	DVA	Thu, Nov 15, 2007	29.64	29.81	28.96	29.16
1786	NYSE	DVA	Wed, Nov 14, 2007	29.94	29.94	29.40	29.66
1785	NYSE	DVA	Tue, Nov 13, 2007	30.04	30.04	29.06	29.52
1784	NYSE	DVA	Mon, Nov 12, 2007	29.78	30.08	29.48	29.55
1783	NYSE	DVA	Fri, Nov 9, 2007	30.16	30.16	29.49	29.93
1782	NYSE	DVA	Thu, Nov 8, 2007	29.43	30.42	29.35	30.05
1781	NYSE	DVA	Wed, Nov 7, 2007	29.40	30.32	29.13	29.56
1780	NYSE	DVA	Tue, Nov 6, 2007	29.01	30.02	28.60	29.97
1779	NYSE	DVA	Mon, Nov 5, 2007	29.21	29.73	28.88	29.13
1778	NYSE	DVA	Fri, Nov 2, 2007	30.01	31.23	29.07	29.75
1777	NYSE	DVA	Thu, Nov 1, 2007	32.59	32.95	32.26	32.73
1776	NYSE	DVA	Wed, Oct 31, 2007	32.05	32.60	31.88	32.60
1775	NYSE	DVA	Tue, Oct 30, 2007	32.07	32.07	31.77	31.90
1774	NYSE	DVA	Mon, Oct 29, 2007	32.16	32.33	31.79	32.11
1773	NYSE	DVA	Fri, Oct 26, 2007	33.10	33.10	32.01	32.09
1772	NYSE	DVA	Thu, Oct 25, 2007	32.65	33.12	32.65	33.06
1771	NYSE	DVA	Wed, Oct 24, 2007	32.96	33.25	32.40	32.77
1770	NYSE	DVA	Tue, Oct 23, 2007	32.50	33.07	32.50	32.98
1769	NYSE	DVA	Mon, Oct 22, 2007	32.68	32.85	32.21	32.63
1768	NYSE	DVA	Fri, Oct 19, 2007	32.99	33.25	32.60	32.91
1767	NYSE	DVA	Thu, Oct 18, 2007	33.18	33.72	33.07	33.27
1766	NYSE	DVA	Wed, Oct 17, 2007	32.95	33.20	32.63	33.12
1765	NYSE	DVA	Tue, Oct 16, 2007	32.50	32.71	32.50	32.58
1764	NYSE	DVA	Mon, Oct 15, 2007	32.03	32.57	32.03	32.50
1763	NYSE	DVA	Fri, Oct 12, 2007	32.11	32.15	31.85	32.01
1762	NYSE	DVA	Thu, Oct 11, 2007	32.78	32.78	32.07	32.24
1761	NYSE	DVA	Wed, Oct 10, 2007	32.55	32.97	32.50	32.78
1760	NYSE	DVA	Tue, Oct 9, 2007	32.48	32.54	32.20	32.45
1759	NYSE	DVA	Mon, Oct 8, 2007	32.25	32.48	32.08	32.37
1758	NYSE	DVA	Fri, Oct 5, 2007	31.86	32.19	31.70	32.13
1757	NYSE	DVA	Thu, Oct 4, 2007	31.86	32.10	31.61	31.69
1756	NYSE	DVA	Wed, Oct 3, 2007	32.25	32.25	31.83	31.97
1755	NYSE	DVA	Tue, Oct 2, 2007	31.80	31.93	31.52	31.93
1754	NYSE	DVA	Mon, Oct 1, 2007	31.47	31.72	31.27	31.72
1753	NYSE	DVA	Fri, Sep 28, 2007	30.75	31.61	30.57	31.59
1752	NYSE	DVA	Thu, Sep 27, 2007	30.82	31.01	30.71	30.75
1751	NYSE	DVA	Wed, Sep 26, 2007	30.84	31.22	30.75	30.81
1750	NYSE	DVA	Tue, Sep 25, 2007	30.30	30.80	30.13	30.76
1749	NYSE	DVA	Mon, Sep 24, 2007	30.68	30.75	30.30	30.37
1748	NYSE	DVA	Fri, Sep 21, 2007	30.33	30.83	30.33	30.81
1747	NYSE	DVA	Thu, Sep 20, 2007	30.44	30.57	30.20	30.27
1746	NYSE	DVA	Wed, Sep 19, 2007	30.93	30.93	30.17	30.34
1745	NYSE	DVA	Tue, Sep 18, 2007	31.03	31.29	30.63	30.78
1744	NYSE	DVA	Mon, Sep 17, 2007	30.85	31.00	30.55	30.89
1743	NYSE	DVA	Fri, Sep 14, 2007	30.88	31.07	30.84	31.03
1742	NYSE	DVA	Thu, Sep 13, 2007	31.10	31.50	30.85	31.00
1741	NYSE	DVA	Wed, Sep 12, 2007	30.17	31.20	30.14	31.08
1740	NYSE	DVA	Tue, Sep 11, 2007	29.15	30.08	28.92	30.08
1739	NYSE	DVA	Mon, Sep 10, 2007	29.19	29.19	28.75	28.84
1738	NYSE	DVA	Fri, Sep 7, 2007	29.39	29.46	28.99	29.23
1737	NYSE	DVA	Thu, Sep 6, 2007	29.41	29.75	29.30	29.43
1736	NYSE	DVA	Wed, Sep 5, 2007	29.24	29.55	29.24	29.50
1735	NYSE	DVA	Tue, Sep 4, 2007	29.40	29.61	29.11	29.47
1734	NYSE	DVA	Fri, Aug 31, 2007	28.84	28.91	28.68	28.76
1733	NYSE	DVA	Thu, Aug 30, 2007	28.11	28.72	28.00	28.62
1732	NYSE	DVA	Wed, Aug 29, 2007	28.10	28.30	27.89	28.18
1731	NYSE	DVA	Tue, Aug 28, 2007	28.00	28.43	27.94	28.12
1730	NYSE	DVA	Mon, Aug 27, 2007	28.00	28.21	27.86	27.96
1729	NYSE	DVA	Fri, Aug 24, 2007	27.72	28.08	27.70	28.03
1728	NYSE	DVA	Thu, Aug 23, 2007	27.78	27.97	27.65	27.75
1727	NYSE	DVA	Wed, Aug 22, 2007	27.54	27.69	27.28	27.64
1726	NYSE	DVA	Tue, Aug 21, 2007	27.28	27.58	27.13	27.48
1725	NYSE	DVA	Mon, Aug 20, 2007	27.25	27.56	27.12	27.27
1724	NYSE	DVA	Fri, Aug 17, 2007	27.17	27.63	26.69	27.12
1723	NYSE	DVA	Thu, Aug 16, 2007	26.85	27.19	26.65	26.89
1722	NYSE	DVA	Wed, Aug 15, 2007	27.73	27.90	27.09	27.12
1721	NYSE	DVA	Tue, Aug 14, 2007	27.95	28.15	27.60	27.75
1720	NYSE	DVA	Mon, Aug 13, 2007	28.42	28.42	27.91	27.92
1719	NYSE	DVA	Fri, Aug 10, 2007	28.49	28.56	27.46	28.17
1718	NYSE	DVA	Thu, Aug 9, 2007	28.22	28.56	27.36	28.48
1717	NYSE	DVA	Wed, Aug 8, 2007	29.02	29.11	27.85	28.37
1716	NYSE	DVA	Tue, Aug 7, 2007	28.50	29.13	28.29	28.82
1715	NYSE	DVA	Mon, Aug 6, 2007	28.41	28.99	28.33	28.81
1714	NYSE	DVA	Fri, Aug 3, 2007	27.93	28.95	27.75	27.98
1713	NYSE	DVA	Thu, Aug 2, 2007	26.45	26.75	26.30	26.59
1712	NYSE	DVA	Wed, Aug 1, 2007	26.31	26.60	26.17	26.39
1711	NYSE	DVA	Tue, Jul 31, 2007	27.01	27.04	26.47	26.47
1710	NYSE	DVA	Mon, Jul 30, 2007	26.64	27.19	26.56	27.07
1709	NYSE	DVA	Fri, Jul 27, 2007	26.55	26.72	26.14	26.54
1708	NYSE	DVA	Thu, Jul 26, 2007	26.74	26.75	26.11	26.46
1707	NYSE	DVA	Wed, Jul 25, 2007	26.43	27.75	26.43	26.76
1706	NYSE	DVA	Tue, Jul 24, 2007	26.71	26.90	26.29	26.43
1705	NYSE	DVA	Mon, Jul 23, 2007	26.95	27.13	26.63	26.72
1704	NYSE	DVA	Fri, Jul 20, 2007	26.43	27.48	26.38	26.95
1703	NYSE	DVA	Thu, Jul 19, 2007	26.83	26.83	26.27	26.53
1702	NYSE	DVA	Wed, Jul 18, 2007	26.22	27.00	25.87	26.80
1701	NYSE	DVA	Tue, Jul 17, 2007	27.26	27.42	27.11	27.17
1700	NYSE	DVA	Mon, Jul 16, 2007	27.55	27.63	27.21	27.33
1699	NYSE	DVA	Fri, Jul 13, 2007	26.81	27.60	26.70	27.60
1698	NYSE	DVA	Thu, Jul 12, 2007	27.05	27.08	26.84	26.90
1697	NYSE	DVA	Wed, Jul 11, 2007	26.87	27.05	26.74	26.97
1696	NYSE	DVA	Tue, Jul 10, 2007	27.33	27.45	26.92	26.98
1695	NYSE	DVA	Mon, Jul 9, 2007	27.92	28.00	27.40	27.41
1694	NYSE	DVA	Fri, Jul 6, 2007	27.87	28.05	27.84	27.88
1693	NYSE	DVA	Thu, Jul 5, 2007	27.57	27.91	27.52	27.76
1692	NYSE	DVA	Tue, Jul 3, 2007	27.23	27.51	27.19	27.46
1691	NYSE	DVA	Mon, Jul 2, 2007	27.06	27.28	26.95	27.27
1690	NYSE	DVA	Fri, Jun 29, 2007	26.65	27.09	26.63	26.94
1689	NYSE	DVA	Thu, Jun 28, 2007	26.28	26.91	26.20	26.59
1688	NYSE	DVA	Wed, Jun 27, 2007	26.23	26.44	26.19	26.28
1687	NYSE	DVA	Tue, Jun 26, 2007	26.40	26.52	26.28	26.33
1686	NYSE	DVA	Mon, Jun 25, 2007	26.70	26.88	26.21	26.35
1685	NYSE	DVA	Fri, Jun 22, 2007	26.61	27.00	26.54	26.87
1684	NYSE	DVA	Thu, Jun 21, 2007	26.37	26.70	26.35	26.60
1683	NYSE	DVA	Wed, Jun 20, 2007	26.80	27.12	26.48	26.55
1682	NYSE	DVA	Tue, Jun 19, 2007	26.83	26.95	26.69	26.81
1681	NYSE	DVA	Mon, Jun 18, 2007	27.22	27.31	26.77	26.83
1680	NYSE	DVA	Fri, Jun 15, 2007	27.45	27.49	27.14	27.22
1679	NYSE	DVA	Thu, Jun 14, 2007	27.36	27.66	27.28	27.29
1678	NYSE	DVA	Wed, Jun 13, 2007	27.30	27.44	26.93	27.40
1677	NYSE	DVA	Tue, Jun 12, 2007	27.54	27.58	27.23	27.31
1676	NYSE	DVA	Mon, Jun 11, 2007	27.21	27.58	27.10	27.56
1675	NYSE	DVA	Fri, Jun 8, 2007	27.31	27.38	27.10	27.21
1674	NYSE	DVA	Thu, Jun 7, 2007	27.39	27.46	27.19	27.31
1673	NYSE	DVA	Wed, Jun 6, 2007	27.78	27.78	27.38	27.46
1672	NYSE	DVA	Tue, Jun 5, 2007	27.89	27.97	27.56	27.78
1671	NYSE	DVA	Mon, Jun 4, 2007	27.90	28.00	27.82	27.97
1670	NYSE	DVA	Fri, Jun 1, 2007	27.65	28.00	27.65	27.98
1669	NYSE	DVA	Thu, May 31, 2007	27.61	27.85	27.51	27.62
1668	NYSE	DVA	Wed, May 30, 2007	27.45	27.67	27.27	27.67
1667	NYSE	DVA	Tue, May 29, 2007	27.14	27.60	27.14	27.53
1666	NYSE	DVA	Fri, May 25, 2007	27.08	27.21	26.88	27.10
1665	NYSE	DVA	Thu, May 24, 2007	26.98	27.16	26.90	27.02
1664	NYSE	DVA	Wed, May 23, 2007	27.00	27.06	26.80	27.06
1663	NYSE	DVA	Tue, May 22, 2007	26.52	26.96	26.28	26.92
1662	NYSE	DVA	Mon, May 21, 2007	26.50	26.86	26.42	26.57
1661	NYSE	DVA	Fri, May 18, 2007	26.69	26.73	26.46	26.51
1660	NYSE	DVA	Thu, May 17, 2007	26.49	26.93	26.49	26.67
1659	NYSE	DVA	Wed, May 16, 2007	26.55	26.80	26.28	26.49
1658	NYSE	DVA	Tue, May 15, 2007	26.51	26.70	26.04	26.45
1657	NYSE	DVA	Mon, May 14, 2007	27.05	27.22	26.71	26.76
1656	NYSE	DVA	Fri, May 11, 2007	27.15	27.20	26.70	26.95
1655	NYSE	DVA	Thu, May 10, 2007	27.77	27.80	27.10	27.21
1654	NYSE	DVA	Wed, May 9, 2007	27.65	27.83	27.40	27.82
1653	NYSE	DVA	Tue, May 8, 2007	27.71	27.75	27.44	27.56
1652	NYSE	DVA	Mon, May 7, 2007	27.67	27.84	27.67	27.82
1651	NYSE	DVA	Fri, May 4, 2007	27.53	27.66	27.50	27.63
1650	NYSE	DVA	Thu, May 3, 2007	27.81	27.97	27.41	27.45
1649	NYSE	DVA	Wed, May 2, 2007	27.33	27.80	27.09	27.65
1648	NYSE	DVA	Tue, May 1, 2007	26.90	27.36	26.75	27.34
1647	NYSE	DVA	Mon, Apr 30, 2007	28.75	28.75	27.09	27.31
1646	NYSE	DVA	Fri, Apr 27, 2007	27.47	27.57	27.18	27.24
1645	NYSE	DVA	Thu, Apr 26, 2007	27.28	27.70	27.28	27.57
1644	NYSE	DVA	Wed, Apr 25, 2007	27.50	27.54	27.24	27.31
1643	NYSE	DVA	Tue, Apr 24, 2007	27.50	27.68	27.37	27.46
1642	NYSE	DVA	Mon, Apr 23, 2007	27.54	27.54	27.29	27.44
1641	NYSE	DVA	Fri, Apr 20, 2007	27.50	27.53	27.13	27.48
1640	NYSE	DVA	Thu, Apr 19, 2007	27.54	27.70	27.30	27.50
1639	NYSE	DVA	Wed, Apr 18, 2007	28.08	28.08	27.56	27.64
1638	NYSE	DVA	Tue, Apr 17, 2007	28.50	28.54	27.71	28.08
1637	NYSE	DVA	Mon, Apr 16, 2007	28.85	28.90	28.34	28.46
1636	NYSE	DVA	Fri, Apr 13, 2007	28.50	28.75	28.46	28.74
1635	NYSE	DVA	Thu, Apr 12, 2007	28.01	28.60	27.77	28.47
1634	NYSE	DVA	Wed, Apr 11, 2007	28.12	28.29	27.91	28.24
1633	NYSE	DVA	Tue, Apr 10, 2007	27.93	28.47	27.93	28.04
1632	NYSE	DVA	Mon, Apr 9, 2007	27.84	28.14	27.70	27.99
1631	NYSE	DVA	Thu, Apr 5, 2007	27.09	28.03	27.09	27.99
1630	NYSE	DVA	Wed, Apr 4, 2007	26.75	27.13	26.56	27.09
1629	NYSE	DVA	Tue, Apr 3, 2007	26.36	26.75	26.34	26.74
1628	NYSE	DVA	Mon, Apr 2, 2007	26.45	26.61	26.25	26.32
1627	NYSE	DVA	Fri, Mar 30, 2007	26.39	26.79	26.36	26.66
1626	NYSE	DVA	Thu, Mar 29, 2007	26.56	26.65	26.23	26.34
1625	NYSE	DVA	Wed, Mar 28, 2007	26.61	26.62	26.37	26.47
1624	NYSE	DVA	Tue, Mar 27, 2007	26.63	26.73	26.51	26.71
1623	NYSE	DVA	Mon, Mar 26, 2007	26.72	26.80	26.59	26.62
1622	NYSE	DVA	Fri, Mar 23, 2007	26.65	26.73	26.60	26.65
1621	NYSE	DVA	Thu, Mar 22, 2007	26.24	26.81	26.24	26.69
1620	NYSE	DVA	Wed, Mar 21, 2007	26.38	26.76	26.19	26.68
1619	NYSE	DVA	Tue, Mar 20, 2007	26.53	26.67	26.31	26.38
1618	NYSE	DVA	Mon, Mar 19, 2007	26.42	26.48	26.35	26.48
1617	NYSE	DVA	Fri, Mar 16, 2007	26.30	26.54	26.21	26.38
1616	NYSE	DVA	Thu, Mar 15, 2007	26.09	26.42	26.06	26.20
1615	NYSE	DVA	Wed, Mar 14, 2007	25.96	26.23	25.69	26.06
1614	NYSE	DVA	Tue, Mar 13, 2007	26.25	26.81	25.99	26.05
1613	NYSE	DVA	Mon, Mar 12, 2007	26.03	26.06	25.38	25.77
1612	NYSE	DVA	Fri, Mar 9, 2007	26.83	26.86	26.42	26.50
1611	NYSE	DVA	Thu, Mar 8, 2007	26.80	27.03	26.73	26.77
1610	NYSE	DVA	Wed, Mar 7, 2007	26.80	26.93	26.69	26.75
1609	NYSE	DVA	Tue, Mar 6, 2007	26.66	26.91	26.48	26.86
1608	NYSE	DVA	Mon, Mar 5, 2007	26.57	26.66	26.36	26.48
1607	NYSE	DVA	Fri, Mar 2, 2007	27.25	27.25	26.50	26.61
1606	NYSE	DVA	Thu, Mar 1, 2007	27.25	27.71	26.88	27.22
1605	NYSE	DVA	Wed, Feb 28, 2007	27.30	27.54	26.51	27.25
1604	NYSE	DVA	Tue, Feb 27, 2007	28.34	28.34	27.46	27.48
1603	NYSE	DVA	Mon, Feb 26, 2007	28.46	28.55	28.33	28.38
1602	NYSE	DVA	Fri, Feb 23, 2007	28.54	28.56	28.35	28.40
1601	NYSE	DVA	Thu, Feb 22, 2007	28.40	28.70	28.35	28.54
1600	NYSE	DVA	Wed, Feb 21, 2007	28.95	29.03	28.78	28.78
1599	NYSE	DVA	Tue, Feb 20, 2007	28.93	29.24	28.90	29.04
1598	NYSE	DVA	Fri, Feb 16, 2007	29.25	29.39	28.97	29.05
1597	NYSE	DVA	Thu, Feb 15, 2007	28.63	29.37	28.63	29.27
1596	NYSE	DVA	Wed, Feb 14, 2007	29.00	29.20	28.53	28.73
1595	NYSE	DVA	Tue, Feb 13, 2007	28.13	28.50	27.61	28.28
1594	NYSE	DVA	Mon, Feb 12, 2007	27.65	28.20	27.63	28.05
1593	NYSE	DVA	Fri, Feb 9, 2007	27.43	27.55	27.25	27.52
1592	NYSE	DVA	Thu, Feb 8, 2007	27.50	27.67	27.35	27.45
1591	NYSE	DVA	Wed, Feb 7, 2007	27.60	27.64	27.33	27.54
1590	NYSE	DVA	Tue, Feb 6, 2007	27.63	28.13	27.36	27.50
1589	NYSE	DVA	Mon, Feb 5, 2007	27.05	27.60	27.01	27.52
1588	NYSE	DVA	Fri, Feb 2, 2007	27.50	27.50	26.85	27.01
1587	NYSE	DVA	Thu, Feb 1, 2007	27.39	27.51	27.13	27.45
1586	NYSE	DVA	Wed, Jan 31, 2007	26.66	27.38	26.51	27.30
1585	NYSE	DVA	Tue, Jan 30, 2007	26.19	26.94	26.18	26.78
1584	NYSE	DVA	Mon, Jan 29, 2007	25.90	26.26	25.82	26.19
1583	NYSE	DVA	Fri, Jan 26, 2007	26.00	26.09	25.83	25.90
1582	NYSE	DVA	Thu, Jan 25, 2007	26.21	26.25	25.92	26.00
1581	NYSE	DVA	Wed, Jan 24, 2007	26.26	26.32	25.96	26.13
1580	NYSE	DVA	Tue, Jan 23, 2007	26.63	26.70	26.21	26.28
1579	NYSE	DVA	Mon, Jan 22, 2007	26.83	26.91	26.58	26.65
1578	NYSE	DVA	Fri, Jan 19, 2007	26.52	26.88	26.50	26.87
1577	NYSE	DVA	Thu, Jan 18, 2007	26.53	26.67	26.48	26.53
1576	NYSE	DVA	Wed, Jan 17, 2007	26.75	26.75	26.44	26.51
1575	NYSE	DVA	Tue, Jan 16, 2007	26.85	26.95	26.66	26.75
1574	NYSE	DVA	Fri, Jan 12, 2007	26.40	26.95	26.38	26.93
1573	NYSE	DVA	Thu, Jan 11, 2007	26.25	26.42	26.14	26.40
1572	NYSE	DVA	Wed, Jan 10, 2007	26.45	26.50	26.14	26.17
1571	NYSE	DVA	Tue, Jan 9, 2007	27.06	27.25	26.31	26.55
1570	NYSE	DVA	Mon, Jan 8, 2007	27.40	27.41	26.96	27.24
1569	NYSE	DVA	Fri, Jan 5, 2007	27.51	27.62	27.23	27.43
1568	NYSE	DVA	Thu, Jan 4, 2007	27.72	27.88	27.50	27.75
1567	NYSE	DVA	Wed, Jan 3, 2007	28.35	28.55	27.63	27.72
1566	NYSE	DVA	Fri, Dec 29, 2006	28.25	28.44	28.23	28.44
1565	NYSE	DVA	Thu, Dec 28, 2006	28.34	28.49	28.30	28.36
1564	NYSE	DVA	Wed, Dec 27, 2006	28.50	28.50	28.25	28.37
1563	NYSE	DVA	Tue, Dec 26, 2006	28.11	28.38	28.08	28.30
1562	NYSE	DVA	Fri, Dec 22, 2006	28.05	28.25	27.99	28.18
1561	NYSE	DVA	Thu, Dec 21, 2006	27.78	28.18	27.76	28.10
1560	NYSE	DVA	Wed, Dec 20, 2006	27.48	27.85	27.31	27.79
1559	NYSE	DVA	Tue, Dec 19, 2006	27.65	27.73	27.47	27.56
1558	NYSE	DVA	Mon, Dec 18, 2006	27.32	27.78	27.25	27.77
1557	NYSE	DVA	Fri, Dec 15, 2006	27.79	27.79	27.36	27.36
1556	NYSE	DVA	Thu, Dec 14, 2006	27.70	27.79	27.55	27.71
1555	NYSE	DVA	Wed, Dec 13, 2006	28.00	28.12	27.69	27.73
1554	NYSE	DVA	Tue, Dec 12, 2006	27.88	28.13	27.72	27.88
1553	NYSE	DVA	Mon, Dec 11, 2006	28.11	28.23	27.88	27.98
1552	NYSE	DVA	Fri, Dec 8, 2006	28.00	28.13	27.67	27.97
1551	NYSE	DVA	Thu, Dec 7, 2006	27.95	28.74	27.68	27.80
1550	NYSE	DVA	Wed, Dec 6, 2006	26.85	27.77	26.83	27.74
1549	NYSE	DVA	Tue, Dec 5, 2006	27.13	27.13	26.51	26.89
1548	NYSE	DVA	Mon, Dec 4, 2006	27.20	27.47	27.10	27.23
1547	NYSE	DVA	Fri, Dec 1, 2006	27.33	27.39	26.87	27.08
1546	NYSE	DVA	Thu, Nov 30, 2006	26.13	26.65	25.94	26.61
1545	NYSE	DVA	Wed, Nov 29, 2006	25.90	26.16	25.52	26.13
1544	NYSE	DVA	Tue, Nov 28, 2006	26.33	26.68	25.94	25.95
1543	NYSE	DVA	Mon, Nov 27, 2006	26.73	26.73	26.31	26.35
1542	NYSE	DVA	Fri, Nov 24, 2006	26.50	26.68	26.50	26.60
1541	NYSE	DVA	Wed, Nov 22, 2006	26.45	26.59	26.31	26.54
1540	NYSE	DVA	Tue, Nov 21, 2006	26.40	26.65	26.32	26.38
1539	NYSE	DVA	Mon, Nov 20, 2006	26.50	26.74	26.43	26.48
1538	NYSE	DVA	Fri, Nov 17, 2006	25.92	26.86	25.90	26.62
1537	NYSE	DVA	Thu, Nov 16, 2006	27.35	27.39	26.48	26.55
1536	NYSE	DVA	Wed, Nov 15, 2006	27.55	28.07	27.35	27.90
1535	NYSE	DVA	Tue, Nov 14, 2006	27.25	27.56	27.19	27.35
1534	NYSE	DVA	Mon, Nov 13, 2006	26.35	27.28	26.35	27.13
1533	NYSE	DVA	Fri, Nov 10, 2006	26.36	26.44	26.14	26.28
1532	NYSE	DVA	Thu, Nov 9, 2006	26.50	26.56	26.27	26.30
1531	NYSE	DVA	Wed, Nov 8, 2006	26.95	26.99	26.28	26.48
1530	NYSE	DVA	Tue, Nov 7, 2006	27.20	27.25	26.92	26.95
1529	NYSE	DVA	Mon, Nov 6, 2006	27.08	27.23	27.03	27.20
1528	NYSE	DVA	Fri, Nov 3, 2006	27.57	27.75	27.04	27.08
1527	NYSE	DVA	Thu, Nov 2, 2006	27.65	27.66	27.18	27.53
1526	NYSE	DVA	Wed, Nov 1, 2006	28.30	28.45	27.10	27.67
1525	NYSE	DVA	Tue, Oct 31, 2006	28.39	28.45	27.73	27.82
1524	NYSE	DVA	Mon, Oct 30, 2006	28.21	28.58	28.06	28.40
1523	NYSE	DVA	Fri, Oct 27, 2006	28.10	28.37	28.00	28.23
1522	NYSE	DVA	Thu, Oct 26, 2006	28.35	28.44	28.10	28.33
1521	NYSE	DVA	Wed, Oct 25, 2006	28.86	28.88	28.00	28.25
1520	NYSE	DVA	Tue, Oct 24, 2006	28.83	29.08	28.66	28.86
1519	NYSE	DVA	Mon, Oct 23, 2006	28.41	28.95	28.37	28.83
1518	NYSE	DVA	Fri, Oct 20, 2006	28.19	28.65	28.08	28.61
1517	NYSE	DVA	Thu, Oct 19, 2006	28.21	29.43	27.95	28.33
1516	NYSE	DVA	Wed, Oct 18, 2006	28.20	28.42	28.10	28.15
1515	NYSE	DVA	Tue, Oct 17, 2006	28.34	28.34	27.71	28.10
1514	NYSE	DVA	Mon, Oct 16, 2006	28.20	28.44	28.12	28.44
1513	NYSE	DVA	Fri, Oct 13, 2006	28.21	28.31	28.04	28.20
1512	NYSE	DVA	Thu, Oct 12, 2006	28.01	28.24	27.88	28.22
1511	NYSE	DVA	Wed, Oct 11, 2006	28.18	28.31	28.00	28.19
1510	NYSE	DVA	Tue, Oct 10, 2006	28.65	28.74	28.12	28.18
1509	NYSE	DVA	Mon, Oct 9, 2006	29.25	29.25	28.71	28.71
1508	NYSE	DVA	Fri, Oct 6, 2006	29.68	29.68	29.07	29.25
1507	NYSE	DVA	Thu, Oct 5, 2006	29.14	29.75	29.04	29.68
1506	NYSE	DVA	Wed, Oct 4, 2006	28.60	29.24	28.51	29.21
1505	NYSE	DVA	Tue, Oct 3, 2006	28.92	28.92	28.36	28.57
1504	NYSE	DVA	Mon, Oct 2, 2006	28.49	29.06	28.49	28.73
1503	NYSE	DVA	Fri, Sep 29, 2006	28.87	29.28	28.70	28.94
1502	NYSE	DVA	Thu, Sep 28, 2006	28.85	29.00	28.51	28.84
1501	NYSE	DVA	Wed, Sep 27, 2006	29.20	29.20	28.81	28.85
1500	NYSE	DVA	Tue, Sep 26, 2006	28.74	29.31	28.61	29.19
1499	NYSE	DVA	Mon, Sep 25, 2006	28.68	28.80	28.22	28.74
1498	NYSE	DVA	Fri, Sep 22, 2006	28.39	28.67	28.33	28.49
1497	NYSE	DVA	Thu, Sep 21, 2006	28.93	28.94	28.40	28.55
1496	NYSE	DVA	Wed, Sep 20, 2006	28.75	29.22	28.65	28.95
1495	NYSE	DVA	Tue, Sep 19, 2006	28.31	28.82	28.29	28.73
1494	NYSE	DVA	Mon, Sep 18, 2006	28.42	28.65	28.11	28.33
1493	NYSE	DVA	Fri, Sep 15, 2006	29.18	29.23	28.57	28.58
1492	NYSE	DVA	Thu, Sep 14, 2006	29.26	29.41	28.93	29.05
1491	NYSE	DVA	Wed, Sep 13, 2006	29.30	29.60	29.20	29.32
1490	NYSE	DVA	Tue, Sep 12, 2006	28.35	29.32	28.35	29.29
1489	NYSE	DVA	Mon, Sep 11, 2006	28.14	28.53	27.88	28.47
1488	NYSE	DVA	Fri, Sep 8, 2006	27.96	28.41	27.89	28.16
1487	NYSE	DVA	Thu, Sep 7, 2006	27.88	27.96	27.45	27.93
1486	NYSE	DVA	Wed, Sep 6, 2006	28.38	28.48	27.99	28.01
1485	NYSE	DVA	Tue, Sep 5, 2006	28.80	28.80	28.42	28.67
1484	NYSE	DVA	Fri, Sep 1, 2006	29.12	29.24	28.85	28.92
1483	NYSE	DVA	Thu, Aug 31, 2006	29.11	29.25	28.97	29.18
1482	NYSE	DVA	Wed, Aug 30, 2006	29.24	29.41	29.12	29.16
1481	NYSE	DVA	Tue, Aug 29, 2006	29.44	29.45	29.13	29.36
1480	NYSE	DVA	Mon, Aug 28, 2006	28.91	29.47	28.80	29.40
1479	NYSE	DVA	Fri, Aug 25, 2006	28.58	28.88	28.46	28.83
1478	NYSE	DVA	Thu, Aug 24, 2006	28.31	28.69	28.20	28.69
1477	NYSE	DVA	Wed, Aug 23, 2006	28.40	28.47	28.05	28.40
1476	NYSE	DVA	Tue, Aug 22, 2006	28.05	28.47	28.05	28.37
1475	NYSE	DVA	Mon, Aug 21, 2006	27.79	28.11	27.79	28.05
1474	NYSE	DVA	Fri, Aug 18, 2006	27.80	27.97	27.65	27.80
1473	NYSE	DVA	Thu, Aug 17, 2006	27.94	28.06	27.79	27.80
1472	NYSE	DVA	Wed, Aug 16, 2006	27.72	27.96	27.72	27.94
1471	NYSE	DVA	Tue, Aug 15, 2006	27.96	28.00	27.47	27.62
1470	NYSE	DVA	Mon, Aug 14, 2006	28.05	28.16	27.79	27.91
1469	NYSE	DVA	Fri, Aug 11, 2006	28.37	28.45	27.75	28.03
1468	NYSE	DVA	Thu, Aug 10, 2006	27.70	28.35	27.68	28.32
1467	NYSE	DVA	Wed, Aug 9, 2006	27.90	27.92	27.56	27.70
1466	NYSE	DVA	Tue, Aug 8, 2006	27.88	28.15	27.80	27.89
1465	NYSE	DVA	Mon, Aug 7, 2006	27.87	27.87	27.39	27.77
1464	NYSE	DVA	Fri, Aug 4, 2006	27.80	28.25	27.67	27.95
1463	NYSE	DVA	Thu, Aug 3, 2006	27.12	27.95	27.09	27.50
1462	NYSE	DVA	Wed, Aug 2, 2006	27.50	28.99	26.63	27.16
1461	NYSE	DVA	Tue, Aug 1, 2006	25.00	25.00	24.45	24.51
1460	NYSE	DVA	Mon, Jul 31, 2006	25.02	25.12	24.86	25.01
1459	NYSE	DVA	Fri, Jul 28, 2006	25.18	25.22	24.85	25.09
1458	NYSE	DVA	Thu, Jul 27, 2006	25.81	26.08	24.87	25.05
1457	NYSE	DVA	Wed, Jul 26, 2006	26.28	26.31	25.54	25.77
1456	NYSE	DVA	Tue, Jul 25, 2006	25.95	26.38	25.74	26.29
1455	NYSE	DVA	Mon, Jul 24, 2006	25.59	26.39	25.55	25.91
1454	NYSE	DVA	Fri, Jul 21, 2006	25.53	25.56	25.12	25.50
1453	NYSE	DVA	Thu, Jul 20, 2006	25.36	25.72	25.27	25.49
1452	NYSE	DVA	Wed, Jul 19, 2006	24.65	25.58	24.65	25.43
1451	NYSE	DVA	Tue, Jul 18, 2006	24.77	24.80	24.08	24.60
1450	NYSE	DVA	Mon, Jul 17, 2006	24.79	25.25	24.72	24.77
1449	NYSE	DVA	Fri, Jul 14, 2006	24.17	24.43	24.05	24.41
1448	NYSE	DVA	Thu, Jul 13, 2006	24.33	24.33	24.02	24.16
1447	NYSE	DVA	Wed, Jul 12, 2006	24.30	24.65	24.25	24.31
1446	NYSE	DVA	Tue, Jul 11, 2006	24.37	24.40	24.11	24.22
1445	NYSE	DVA	Mon, Jul 10, 2006	24.64	24.73	24.36	24.45
1444	NYSE	DVA	Fri, Jul 7, 2006	25.08	25.09	24.58	24.68
1443	NYSE	DVA	Thu, Jul 6, 2006	24.95	25.43	24.95	25.10
1442	NYSE	DVA	Wed, Jul 5, 2006	24.99	25.16	24.82	25.10
1441	NYSE	DVA	Mon, Jul 3, 2006	25.05	25.05	24.73	24.99
1440	NYSE	DVA	Fri, Jun 30, 2006	24.28	25.37	24.25	24.85
1439	NYSE	DVA	Thu, Jun 29, 2006	23.95	24.30	23.92	24.20
1438	NYSE	DVA	Wed, Jun 28, 2006	24.03	24.17	23.66	23.90
1437	NYSE	DVA	Tue, Jun 27, 2006	23.79	24.47	23.79	24.00
1436	NYSE	DVA	Mon, Jun 26, 2006	24.33	24.40	24.18	24.27
1435	NYSE	DVA	Fri, Jun 23, 2006	24.77	24.77	24.35	24.40
1434	NYSE	DVA	Thu, Jun 22, 2006	24.96	25.08	24.63	24.82
1433	NYSE	DVA	Wed, Jun 21, 2006	23.91	25.12	23.89	25.02
1432	NYSE	DVA	Tue, Jun 20, 2006	24.00	24.13	23.77	23.87
1431	NYSE	DVA	Mon, Jun 19, 2006	24.45	24.58	23.84	23.97
1430	NYSE	DVA	Fri, Jun 16, 2006	24.53	24.76	24.30	24.45
1429	NYSE	DVA	Thu, Jun 15, 2006	24.15	24.63	24.01	24.54
1428	NYSE	DVA	Wed, Jun 14, 2006	23.82	24.12	23.66	24.11
1427	NYSE	DVA	Tue, Jun 13, 2006	23.62	24.07	23.35	23.80
1426	NYSE	DVA	Mon, Jun 12, 2006	24.51	24.60	23.73	23.80
1425	NYSE	DVA	Fri, Jun 9, 2006	24.39	24.90	24.32	24.51
1424	NYSE	DVA	Thu, Jun 8, 2006	24.98	25.00	23.88	24.45
1423	NYSE	DVA	Wed, Jun 7, 2006	25.10	25.44	24.93	25.09
1422	NYSE	DVA	Tue, Jun 6, 2006	25.58	25.58	24.82	25.16
1421	NYSE	DVA	Mon, Jun 5, 2006	26.25	26.25	25.54	25.60
1420	NYSE	DVA	Fri, Jun 2, 2006	26.46	26.63	26.33	26.35
1419	NYSE	DVA	Thu, Jun 1, 2006	26.48	26.63	25.39	26.36
1418	NYSE	DVA	Wed, May 31, 2006	25.65	26.50	25.62	26.48
1417	NYSE	DVA	Tue, May 30, 2006	25.65	25.99	25.29	25.67
1416	NYSE	DVA	Fri, May 26, 2006	25.65	25.85	25.48	25.65
1415	NYSE	DVA	Thu, May 25, 2006	25.22	25.80	25.22	25.63
1414	NYSE	DVA	Wed, May 24, 2006	25.61	25.72	24.95	25.22
1413	NYSE	DVA	Tue, May 23, 2006	25.74	25.90	25.38	25.62
1412	NYSE	DVA	Mon, May 22, 2006	25.83	25.86	25.58	25.65
1411	NYSE	DVA	Fri, May 19, 2006	26.30	26.33	25.70	25.83
1410	NYSE	DVA	Thu, May 18, 2006	26.24	26.54	26.07	26.24
1409	NYSE	DVA	Wed, May 17, 2006	26.26	26.36	25.95	26.15
1408	NYSE	DVA	Tue, May 16, 2006	26.00	26.50	25.93	26.26
1407	NYSE	DVA	Mon, May 15, 2006	25.88	26.10	25.62	25.98
1406	NYSE	DVA	Fri, May 12, 2006	26.25	26.25	25.90	26.10
1405	NYSE	DVA	Thu, May 11, 2006	26.43	26.50	26.01	26.16
1404	NYSE	DVA	Wed, May 10, 2006	26.51	26.90	26.40	26.51
1403	NYSE	DVA	Tue, May 9, 2006	26.89	27.03	26.51	26.59
1402	NYSE	DVA	Mon, May 8, 2006	26.67	27.14	26.60	26.79
1401	NYSE	DVA	Fri, May 5, 2006	26.24	26.71	25.45	26.67
1400	NYSE	DVA	Thu, May 4, 2006	27.04	27.12	24.83	25.48
1399	NYSE	DVA	Wed, May 3, 2006	27.38	27.80	26.75	27.12
1398	NYSE	DVA	Tue, May 2, 2006	27.80	28.04	27.32	27.41
1397	NYSE	DVA	Mon, May 1, 2006	28.25	28.44	27.89	27.98
1396	NYSE	DVA	Fri, Apr 28, 2006	28.32	28.33	28.04	28.13
1395	NYSE	DVA	Thu, Apr 27, 2006	28.43	28.63	28.22	28.29
1394	NYSE	DVA	Wed, Apr 26, 2006	28.40	28.63	28.15	28.43
1393	NYSE	DVA	Tue, Apr 25, 2006	29.06	29.06	28.06	28.25
1392	NYSE	DVA	Mon, Apr 24, 2006	28.86	28.99	28.50	28.59
1391	NYSE	DVA	Fri, Apr 21, 2006	28.65	29.15	28.57	28.81
1390	NYSE	DVA	Thu, Apr 20, 2006	27.64	28.68	27.64	28.40
1389	NYSE	DVA	Wed, Apr 19, 2006	27.28	27.65	27.19	27.53
1388	NYSE	DVA	Tue, Apr 18, 2006	27.58	27.80	26.92	27.29
1387	NYSE	DVA	Mon, Apr 17, 2006	27.35	27.72	27.28	27.58
1386	NYSE	DVA	Thu, Apr 13, 2006	27.78	27.88	27.45	27.55
1385	NYSE	DVA	Wed, Apr 12, 2006	27.50	28.00	27.50	27.80
1384	NYSE	DVA	Tue, Apr 11, 2006	27.57	27.72	27.29	27.54
1383	NYSE	DVA	Mon, Apr 10, 2006	27.99	28.10	27.21	27.71
1382	NYSE	DVA	Fri, Apr 7, 2006	28.89	29.16	27.86	28.08
1381	NYSE	DVA	Thu, Apr 6, 2006	29.04	29.26	28.82	28.92
1380	NYSE	DVA	Wed, Apr 5, 2006	29.10	29.65	29.06	29.16
1379	NYSE	DVA	Tue, Apr 4, 2006	29.38	29.53	28.80	29.05
1378	NYSE	DVA	Mon, Apr 3, 2006	30.03	30.06	29.08	29.38
1377	NYSE	DVA	Fri, Mar 31, 2006	30.04	30.33	29.94	30.11
1376	NYSE	DVA	Thu, Mar 30, 2006	30.13	30.35	29.93	29.98
1375	NYSE	DVA	Wed, Mar 29, 2006	30.05	30.24	29.89	30.05
1374	NYSE	DVA	Tue, Mar 28, 2006	29.68	30.19	29.53	30.02
1373	NYSE	DVA	Mon, Mar 27, 2006	29.48	29.90	29.38	29.73
1372	NYSE	DVA	Fri, Mar 24, 2006	29.38	29.64	29.30	29.54
1371	NYSE	DVA	Thu, Mar 23, 2006	29.52	29.52	29.16	29.32
1370	NYSE	DVA	Wed, Mar 22, 2006	29.80	29.83	28.95	29.63
1369	NYSE	DVA	Tue, Mar 21, 2006	29.80	30.05	29.70	29.92
1368	NYSE	DVA	Mon, Mar 20, 2006	30.11	30.13	29.75	29.89
1367	NYSE	DVA	Fri, Mar 17, 2006	30.23	30.23	29.84	30.01
1366	NYSE	DVA	Thu, Mar 16, 2006	30.10	30.18	29.81	30.14
1365	NYSE	DVA	Wed, Mar 15, 2006	29.59	30.11	29.52	30.05
1364	NYSE	DVA	Tue, Mar 14, 2006	29.30	29.70	29.21	29.55
1363	NYSE	DVA	Mon, Mar 13, 2006	29.13	29.37	28.93	29.25
1362	NYSE	DVA	Fri, Mar 10, 2006	28.96	29.16	28.89	29.08
1361	NYSE	DVA	Thu, Mar 9, 2006	29.19	29.25	28.88	28.95
1360	NYSE	DVA	Wed, Mar 8, 2006	29.13	29.23	28.88	29.22
1359	NYSE	DVA	Tue, Mar 7, 2006	29.11	29.51	28.78	29.14
1358	NYSE	DVA	Mon, Mar 6, 2006	29.26	29.33	28.52	29.08
1357	NYSE	DVA	Fri, Mar 3, 2006	29.18	29.63	29.08	29.26
1356	NYSE	DVA	Thu, Mar 2, 2006	29.09	29.29	28.96	29.18
1355	NYSE	DVA	Wed, Mar 1, 2006	29.22	29.22	28.95	29.09
1354	NYSE	DVA	Tue, Feb 28, 2006	29.50	29.55	29.07	29.20
1353	NYSE	DVA	Mon, Feb 27, 2006	29.49	29.62	29.27	29.54
1352	NYSE	DVA	Fri, Feb 24, 2006	29.42	29.60	29.26	29.56
1351	NYSE	DVA	Thu, Feb 23, 2006	29.45	29.48	29.25	29.41
1350	NYSE	DVA	Wed, Feb 22, 2006	29.26	29.64	29.26	29.45
1349	NYSE	DVA	Tue, Feb 21, 2006	29.51	29.83	29.25	29.50
1348	NYSE	DVA	Fri, Feb 17, 2006	29.04	29.53	29.04	29.38
1347	NYSE	DVA	Thu, Feb 16, 2006	29.61	29.62	29.14	29.57
1346	NYSE	DVA	Wed, Feb 15, 2006	28.80	29.97	28.76	29.61
1345	NYSE	DVA	Tue, Feb 14, 2006	27.73	27.88	27.53	27.67
1344	NYSE	DVA	Mon, Feb 13, 2006	27.78	27.82	27.44	27.74
1343	NYSE	DVA	Fri, Feb 10, 2006	27.90	27.90	27.45	27.64
1342	NYSE	DVA	Thu, Feb 9, 2006	27.62	28.06	27.62	27.83
1341	NYSE	DVA	Wed, Feb 8, 2006	27.99	27.99	27.52	27.60
1340	NYSE	DVA	Tue, Feb 7, 2006	28.60	28.60	27.14	27.62
1339	NYSE	DVA	Mon, Feb 6, 2006	26.85	29.01	26.39	28.60
1338	NYSE	DVA	Fri, Feb 3, 2006	26.89	26.95	26.75	26.85
1337	NYSE	DVA	Thu, Feb 2, 2006	27.00	27.03	26.79	26.89
1336	NYSE	DVA	Wed, Feb 1, 2006	27.31	27.38	27.03	27.10
1335	NYSE	DVA	Tue, Jan 31, 2006	27.59	27.66	27.32	27.38
1334	NYSE	DVA	Mon, Jan 30, 2006	27.60	27.61	27.30	27.52
1333	NYSE	DVA	Fri, Jan 27, 2006	27.71	27.91	27.44	27.45
1332	NYSE	DVA	Thu, Jan 26, 2006	27.54	28.04	27.43	27.59
1331	NYSE	DVA	Wed, Jan 25, 2006	27.94	27.99	27.26	27.46
1330	NYSE	DVA	Tue, Jan 24, 2006	27.30	28.05	27.30	28.03
1329	NYSE	DVA	Mon, Jan 23, 2006	27.50	27.67	27.21	27.35
1328	NYSE	DVA	Fri, Jan 20, 2006	27.40	27.87	27.38	27.43
1327	NYSE	DVA	Thu, Jan 19, 2006	27.37	27.60	27.29	27.40
1326	NYSE	DVA	Wed, Jan 18, 2006	26.72	27.28	26.71	27.11
1325	NYSE	DVA	Tue, Jan 17, 2006	26.95	26.98	26.49	26.74
1324	NYSE	DVA	Fri, Jan 13, 2006	27.13	27.45	27.06	27.12
1323	NYSE	DVA	Thu, Jan 12, 2006	27.01	27.36	26.98	27.09
1322	NYSE	DVA	Wed, Jan 11, 2006	27.02	27.15	26.95	27.05
1321	NYSE	DVA	Tue, Jan 10, 2006	27.33	27.50	26.96	27.02
1320	NYSE	DVA	Mon, Jan 9, 2006	27.66	27.69	27.27	27.33
1319	NYSE	DVA	Fri, Jan 6, 2006	27.30	27.95	27.21	27.70
1318	NYSE	DVA	Thu, Jan 5, 2006	27.00	27.56	26.73	27.13
1317	NYSE	DVA	Wed, Jan 4, 2006	25.83	26.50	25.78	25.91
1316	NYSE	DVA	Tue, Jan 3, 2006	25.32	25.82	25.25	25.76
1315	NYSE	DVA	Fri, Dec 30, 2005	25.33	25.36	25.16	25.32
1314	NYSE	DVA	Thu, Dec 29, 2005	25.27	25.51	25.24	25.45
1313	NYSE	DVA	Wed, Dec 28, 2005	25.31	25.37	25.01	25.28
1312	NYSE	DVA	Tue, Dec 27, 2005	25.45	25.60	25.17	25.22
1311	NYSE	DVA	Fri, Dec 23, 2005	25.45	25.49	25.33	25.46
1310	NYSE	DVA	Thu, Dec 22, 2005	25.39	25.52	25.30	25.46
1309	NYSE	DVA	Wed, Dec 21, 2005	25.46	25.69	25.25	25.38
1308	NYSE	DVA	Tue, Dec 20, 2005	25.30	25.64	25.19	25.29
1307	NYSE	DVA	Mon, Dec 19, 2005	25.73	25.83	25.09	25.41
1306	NYSE	DVA	Fri, Dec 16, 2005	25.60	25.94	25.59	25.73
1305	NYSE	DVA	Thu, Dec 15, 2005	25.63	25.74	25.32	25.54
1304	NYSE	DVA	Wed, Dec 14, 2005	25.84	25.86	25.58	25.79
1303	NYSE	DVA	Tue, Dec 13, 2005	25.29	26.20	25.28	25.92
1302	NYSE	DVA	Mon, Dec 12, 2005	26.08	26.28	25.80	26.27
1301	NYSE	DVA	Fri, Dec 9, 2005	26.49	26.52	26.13	26.27
1300	NYSE	DVA	Thu, Dec 8, 2005	26.59	26.67	26.43	26.50
1299	NYSE	DVA	Wed, Dec 7, 2005	26.60	26.82	26.36	26.70
1298	NYSE	DVA	Tue, Dec 6, 2005	26.41	26.61	26.21	26.59
1297	NYSE	DVA	Mon, Dec 5, 2005	26.65	26.65	26.18	26.41
1296	NYSE	DVA	Fri, Dec 2, 2005	26.58	26.95	26.55	26.70
1295	NYSE	DVA	Thu, Dec 1, 2005	26.18	26.64	25.93	26.64
1294	NYSE	DVA	Wed, Nov 30, 2005	26.63	26.77	26.17	26.25
1293	NYSE	DVA	Tue, Nov 29, 2005	26.05	26.86	26.04	26.80
1292	NYSE	DVA	Mon, Nov 28, 2005	26.29	26.40	25.98	26.00
1291	NYSE	DVA	Fri, Nov 25, 2005	26.15	26.38	26.15	26.36
1290	NYSE	DVA	Wed, Nov 23, 2005	26.23	26.40	26.02	26.25
1289	NYSE	DVA	Tue, Nov 22, 2005	26.13	26.44	26.02	26.34
1288	NYSE	DVA	Mon, Nov 21, 2005	26.13	26.22	25.96	26.19
1287	NYSE	DVA	Fri, Nov 18, 2005	26.39	26.40	26.01	26.10
1286	NYSE	DVA	Thu, Nov 17, 2005	25.75	26.42	25.60	26.27
1285	NYSE	DVA	Wed, Nov 16, 2005	25.93	26.13	25.69	25.73
1284	NYSE	DVA	Tue, Nov 15, 2005	25.93	26.07	25.51	25.87
1283	NYSE	DVA	Mon, Nov 14, 2005	26.05	26.17	25.92	25.99
1282	NYSE	DVA	Fri, Nov 11, 2005	25.72	26.05	25.67	26.05
1281	NYSE	DVA	Thu, Nov 10, 2005	25.58	25.88	25.51	25.80
1280	NYSE	DVA	Wed, Nov 9, 2005	25.38	25.59	25.03	25.58
1279	NYSE	DVA	Tue, Nov 8, 2005	25.77	25.98	25.51	25.86
1278	NYSE	DVA	Mon, Nov 7, 2005	25.88	25.98	25.64	25.75
1277	NYSE	DVA	Fri, Nov 4, 2005	26.05	26.13	25.65	25.81
1276	NYSE	DVA	Thu, Nov 3, 2005	26.40	26.51	25.95	25.98
1275	NYSE	DVA	Wed, Nov 2, 2005	24.99	25.59	24.94	25.50
1274	NYSE	DVA	Tue, Nov 1, 2005	24.60	24.99	24.56	24.95
1273	NYSE	DVA	Mon, Oct 31, 2005	23.75	24.82	23.75	24.59
1272	NYSE	DVA	Fri, Oct 28, 2005	23.90	24.13	23.73	24.00
1271	NYSE	DVA	Thu, Oct 27, 2005	24.10	24.29	23.88	23.97
1270	NYSE	DVA	Wed, Oct 26, 2005	24.11	24.25	24.00	24.15
1269	NYSE	DVA	Tue, Oct 25, 2005	24.18	24.18	23.84	24.11
1268	NYSE	DVA	Mon, Oct 24, 2005	24.08	24.32	23.94	24.22
1267	NYSE	DVA	Fri, Oct 21, 2005	24.36	24.45	23.99	24.15
1266	NYSE	DVA	Thu, Oct 20, 2005	24.68	24.68	24.11	24.35
1265	NYSE	DVA	Wed, Oct 19, 2005	24.33	24.76	24.17	24.67
1264	NYSE	DVA	Tue, Oct 18, 2005	24.24	24.47	24.10	24.41
1263	NYSE	DVA	Mon, Oct 17, 2005	24.09	24.31	24.00	24.29
1262	NYSE	DVA	Fri, Oct 14, 2005	24.00	24.34	23.99	24.18
1261	NYSE	DVA	Thu, Oct 13, 2005	24.05	24.10	23.61	23.94
1260	NYSE	DVA	Wed, Oct 12, 2005	24.55	24.55	23.78	24.05
1259	NYSE	DVA	Tue, Oct 11, 2005	24.42	24.56	24.26	24.36
1258	NYSE	DVA	Mon, Oct 10, 2005	24.75	25.06	24.22	24.29
1257	NYSE	DVA	Fri, Oct 7, 2005	24.95	25.01	24.67	24.77
1256	NYSE	DVA	Thu, Oct 6, 2005	24.98	25.15	24.56	24.87
1255	NYSE	DVA	Wed, Oct 5, 2005	25.13	25.16	24.82	25.05
1254	NYSE	DVA	Tue, Oct 4, 2005	24.00	25.37	23.91	25.20
1253	NYSE	DVA	Mon, Oct 3, 2005	23.04	24.21	23.03	24.10
1252	NYSE	DVA	Fri, Sep 30, 2005	23.05	23.12	22.94	23.04
1251	NYSE	DVA	Thu, Sep 29, 2005	22.85	23.10	22.75	23.10
1250	NYSE	DVA	Wed, Sep 28, 2005	23.16	23.23	22.72	22.98
1249	NYSE	DVA	Tue, Sep 27, 2005	23.40	23.58	22.98	23.16
1248	NYSE	DVA	Mon, Sep 26, 2005	23.63	23.65	23.30	23.40
1247	NYSE	DVA	Fri, Sep 23, 2005	22.93	23.72	22.93	23.66
1246	NYSE	DVA	Thu, Sep 22, 2005	23.14	23.17	22.87	23.00
1245	NYSE	DVA	Wed, Sep 21, 2005	23.28	23.35	23.08	23.14
1244	NYSE	DVA	Tue, Sep 20, 2005	23.03	23.38	23.03	23.33
1243	NYSE	DVA	Mon, Sep 19, 2005	23.03	23.10	22.93	23.08
1242	NYSE	DVA	Fri, Sep 16, 2005	23.56	23.56	23.00	23.00
1241	NYSE	DVA	Thu, Sep 15, 2005	23.37	23.65	23.25	23.56
1240	NYSE	DVA	Wed, Sep 14, 2005	23.44	23.48	23.14	23.24
1239	NYSE	DVA	Tue, Sep 13, 2005	23.70	23.75	23.28	23.35
1238	NYSE	DVA	Mon, Sep 12, 2005	23.50	23.71	23.41	23.66
1237	NYSE	DVA	Fri, Sep 9, 2005	23.42	23.78	23.42	23.71
1236	NYSE	DVA	Thu, Sep 8, 2005	23.68	23.74	23.37	23.43
1235	NYSE	DVA	Wed, Sep 7, 2005	23.80	24.00	23.71	23.71
1234	NYSE	DVA	Tue, Sep 6, 2005	23.70	24.12	23.70	23.88
1233	NYSE	DVA	Fri, Sep 2, 2005	23.00	23.28	23.00	23.18
1232	NYSE	DVA	Thu, Sep 1, 2005	22.93	23.09	22.92	23.00
1231	NYSE	DVA	Wed, Aug 31, 2005	22.58	22.96	22.41	22.96
1230	NYSE	DVA	Tue, Aug 30, 2005	22.50	22.85	22.35	22.65
1229	NYSE	DVA	Mon, Aug 29, 2005	22.18	22.66	22.00	22.54
1228	NYSE	DVA	Fri, Aug 26, 2005	22.55	22.56	22.00	22.28
1227	NYSE	DVA	Thu, Aug 25, 2005	22.44	22.74	22.38	22.58
1226	NYSE	DVA	Wed, Aug 24, 2005	23.08	23.16	22.36	22.50
1225	NYSE	DVA	Tue, Aug 23, 2005	23.40	23.49	23.00	23.09
1224	NYSE	DVA	Mon, Aug 22, 2005	23.39	23.53	23.20	23.43
1223	NYSE	DVA	Fri, Aug 19, 2005	23.61	23.61	23.19	23.43
1222	NYSE	DVA	Thu, Aug 18, 2005	23.50	23.64	23.46	23.58
1221	NYSE	DVA	Wed, Aug 17, 2005	23.74	23.74	23.25	23.53
1220	NYSE	DVA	Tue, Aug 16, 2005	23.78	23.95	23.70	23.76
1219	NYSE	DVA	Mon, Aug 15, 2005	23.55	23.81	23.53	23.77
1218	NYSE	DVA	Fri, Aug 12, 2005	23.70	23.73	23.39	23.59
1217	NYSE	DVA	Thu, Aug 11, 2005	23.68	23.93	23.66	23.83
1216	NYSE	DVA	Wed, Aug 10, 2005	23.60	23.88	23.58	23.77
1215	NYSE	DVA	Tue, Aug 9, 2005	23.11	23.50	23.10	23.45
1214	NYSE	DVA	Mon, Aug 8, 2005	23.23	23.48	23.14	23.14
1213	NYSE	DVA	Fri, Aug 5, 2005	23.59	23.62	23.15	23.22
1212	NYSE	DVA	Thu, Aug 4, 2005	23.75	23.94	23.63	23.63
1211	NYSE	DVA	Wed, Aug 3, 2005	23.84	23.96	23.67	23.75
1210	NYSE	DVA	Tue, Aug 2, 2005	23.64	24.19	23.64	23.89
1209	NYSE	DVA	Mon, Aug 1, 2005	23.68	23.88	23.65	23.71
1208	NYSE	DVA	Fri, Jul 29, 2005	23.48	23.75	23.44	23.62
1207	NYSE	DVA	Thu, Jul 28, 2005	23.00	24.18	23.00	23.48
1206	NYSE	DVA	Wed, Jul 27, 2005	21.86	22.09	21.68	22.09
1205	NYSE	DVA	Tue, Jul 26, 2005	21.70	22.03	21.62	21.92
1204	NYSE	DVA	Mon, Jul 25, 2005	21.55	21.95	21.55	21.64
1203	NYSE	DVA	Fri, Jul 22, 2005	21.91	21.96	21.49	21.80
1202	NYSE	DVA	Thu, Jul 21, 2005	22.40	22.41	21.93	21.99
1201	NYSE	DVA	Wed, Jul 20, 2005	22.22	22.51	22.20	22.49
1200	NYSE	DVA	Tue, Jul 19, 2005	22.40	22.45	21.90	22.25
1199	NYSE	DVA	Mon, Jul 18, 2005	22.38	22.45	22.09	22.34
1198	NYSE	DVA	Fri, Jul 15, 2005	22.49	22.50	22.21	22.43
1197	NYSE	DVA	Thu, Jul 14, 2005	22.57	22.70	22.40	22.54
1196	NYSE	DVA	Wed, Jul 13, 2005	22.90	22.90	22.45	22.57
1195	NYSE	DVA	Tue, Jul 12, 2005	23.50	23.51	23.00	23.01
1194	NYSE	DVA	Mon, Jul 11, 2005	23.22	23.60	23.19	23.38
1193	NYSE	DVA	Fri, Jul 8, 2005	23.07	23.24	22.93	23.22
1192	NYSE	DVA	Thu, Jul 7, 2005	22.85	23.13	22.68	23.07
1191	NYSE	DVA	Wed, Jul 6, 2005	22.88	23.00	22.68	22.85
1190	NYSE	DVA	Tue, Jul 5, 2005	22.69	22.98	22.69	22.90
1189	NYSE	DVA	Fri, Jul 1, 2005	22.78	22.90	22.65	22.77
1188	NYSE	DVA	Thu, Jun 30, 2005	23.00	23.05	22.68	22.74
1187	NYSE	DVA	Wed, Jun 29, 2005	22.91	23.09	22.83	22.88
1186	NYSE	DVA	Tue, Jun 28, 2005	22.58	23.09	22.45	22.97
1185	NYSE	DVA	Mon, Jun 27, 2005	22.33	22.47	22.14	22.40
1184	NYSE	DVA	Fri, Jun 24, 2005	22.45	22.59	22.10	22.21
1183	NYSE	DVA	Thu, Jun 23, 2005	22.90	23.05	22.50	22.55
1182	NYSE	DVA	Wed, Jun 22, 2005	23.14	23.17	22.86	22.93
1181	NYSE	DVA	Tue, Jun 21, 2005	23.35	23.38	23.02	23.09
1180	NYSE	DVA	Mon, Jun 20, 2005	22.93	23.38	22.76	23.36
1179	NYSE	DVA	Fri, Jun 17, 2005	22.75	23.07	22.38	23.06
1178	NYSE	DVA	Thu, Jun 16, 2005	22.88	22.94	22.73	22.79
1177	NYSE	DVA	Wed, Jun 15, 2005	22.96	22.96	22.69	22.91
1176	NYSE	DVA	Tue, Jun 14, 2005	22.95	23.13	22.88	23.01
1175	NYSE	DVA	Mon, Jun 13, 2005	22.65	23.04	22.63	23.03
1174	NYSE	DVA	Fri, Jun 10, 2005	23.10	23.10	22.75	22.83
1173	NYSE	DVA	Thu, Jun 9, 2005	23.20	23.25	22.97	23.06
1172	NYSE	DVA	Wed, Jun 8, 2005	23.11	23.31	23.11	23.29
1171	NYSE	DVA	Tue, Jun 7, 2005	22.95	23.24	22.94	23.14
1170	NYSE	DVA	Mon, Jun 6, 2005	23.04	23.06	22.90	23.00
1169	NYSE	DVA	Fri, Jun 3, 2005	23.18	23.48	23.11	23.13
1168	NYSE	DVA	Thu, Jun 2, 2005	23.27	23.46	23.18	23.31
1167	NYSE	DVA	Wed, Jun 1, 2005	23.04	23.34	22.90	23.21
1166	NYSE	DVA	Tue, May 31, 2005	23.10	23.16	22.94	23.03
1165	NYSE	DVA	Fri, May 27, 2005	22.46	23.38	22.46	23.05
1164	NYSE	DVA	Thu, May 26, 2005	21.82	22.62	21.82	22.55
1163	NYSE	DVA	Wed, May 25, 2005	21.92	21.95	21.75	21.84
1162	NYSE	DVA	Tue, May 24, 2005	21.88	21.98	21.78	21.85
1161	NYSE	DVA	Mon, May 23, 2005	21.70	21.99	21.67	21.93
1160	NYSE	DVA	Fri, May 20, 2005	21.51	21.81	21.39	21.75
1159	NYSE	DVA	Thu, May 19, 2005	21.32	21.60	21.26	21.55
1158	NYSE	DVA	Wed, May 18, 2005	21.10	21.58	21.10	21.37
1157	NYSE	DVA	Tue, May 17, 2005	20.99	21.13	20.81	21.13
1156	NYSE	DVA	Mon, May 16, 2005	20.85	21.04	20.85	20.97
1155	NYSE	DVA	Fri, May 13, 2005	21.03	21.10	20.60	20.83
1154	NYSE	DVA	Thu, May 12, 2005	21.30	21.31	20.95	21.06
1153	NYSE	DVA	Wed, May 11, 2005	21.24	21.39	21.23	21.32
1152	NYSE	DVA	Tue, May 10, 2005	21.27	21.47	21.15	21.29
1151	NYSE	DVA	Mon, May 9, 2005	20.68	21.27	20.63	21.26
1150	NYSE	DVA	Fri, May 6, 2005	20.56	20.90	20.51	20.75
1149	NYSE	DVA	Thu, May 5, 2005	20.50	20.83	20.44	20.75
1148	NYSE	DVA	Wed, May 4, 2005	20.63	21.01	20.58	20.61
1147	NYSE	DVA	Tue, May 3, 2005	20.09	20.22	20.00	20.12
1146	NYSE	DVA	Mon, May 2, 2005	20.10	20.25	20.00	20.08
1145	NYSE	DVA	Fri, Apr 29, 2005	20.00	20.31	20.00	20.15
1144	NYSE	DVA	Thu, Apr 28, 2005	20.40	20.44	19.58	20.01
1143	NYSE	DVA	Wed, Apr 27, 2005	20.43	20.72	20.11	20.66
1142	NYSE	DVA	Tue, Apr 26, 2005	20.38	20.46	20.30	20.40
1141	NYSE	DVA	Mon, Apr 25, 2005	20.33	20.53	20.33	20.48
1140	NYSE	DVA	Fri, Apr 22, 2005	20.57	20.60	20.16	20.32
1139	NYSE	DVA	Thu, Apr 21, 2005	20.62	20.79	20.35	20.50
1138	NYSE	DVA	Wed, Apr 20, 2005	20.89	20.98	20.55	20.61
1137	NYSE	DVA	Tue, Apr 19, 2005	20.95	21.02	20.40	20.96
1136	NYSE	DVA	Mon, Apr 18, 2005	20.82	20.95	20.65	20.89
1135	NYSE	DVA	Fri, Apr 15, 2005	21.10	21.11	20.69	20.80
1134	NYSE	DVA	Thu, Apr 14, 2005	21.57	21.58	20.98	21.06
1133	NYSE	DVA	Wed, Apr 13, 2005	21.90	21.90	21.60	21.60
1132	NYSE	DVA	Tue, Apr 12, 2005	21.84	22.05	21.76	21.98
1131	NYSE	DVA	Mon, Apr 11, 2005	21.73	21.91	21.71	21.84
1130	NYSE	DVA	Fri, Apr 8, 2005	21.64	21.86	21.43	21.63
1129	NYSE	DVA	Thu, Apr 7, 2005	21.30	21.67	21.30	21.63
1128	NYSE	DVA	Wed, Apr 6, 2005	21.22	21.38	21.15	21.35
1127	NYSE	DVA	Tue, Apr 5, 2005	21.04	21.22	21.02	21.13
1126	NYSE	DVA	Mon, Apr 4, 2005	21.00	21.05	20.91	21.03
1125	NYSE	DVA	Fri, Apr 1, 2005	21.13	21.25	20.99	21.00
1124	NYSE	DVA	Thu, Mar 31, 2005	20.93	21.03	20.80	20.93
1123	NYSE	DVA	Wed, Mar 30, 2005	20.60	21.00	20.57	20.93
1122	NYSE	DVA	Tue, Mar 29, 2005	20.73	20.75	20.52	20.63
1121	NYSE	DVA	Mon, Mar 28, 2005	20.70	20.83	20.65	20.68
1120	NYSE	DVA	Thu, Mar 24, 2005	20.98	21.08	20.87	20.95
1119	NYSE	DVA	Wed, Mar 23, 2005	20.90	21.06	20.68	21.03
1118	NYSE	DVA	Tue, Mar 22, 2005	20.94	21.13	20.84	20.92
1117	NYSE	DVA	Mon, Mar 21, 2005	20.98	21.09	20.64	21.04
1116	NYSE	DVA	Fri, Mar 18, 2005	20.98	21.04	20.70	20.98
1115	NYSE	DVA	Thu, Mar 17, 2005	20.89	21.10	20.84	20.96
1114	NYSE	DVA	Wed, Mar 16, 2005	21.12	21.21	20.76	20.89
1113	NYSE	DVA	Tue, Mar 15, 2005	21.00	21.25	20.95	21.14
1112	NYSE	DVA	Mon, Mar 14, 2005	20.55	21.14	20.50	21.08
1111	NYSE	DVA	Fri, Mar 11, 2005	20.76	20.91	20.43	20.51
1110	NYSE	DVA	Thu, Mar 10, 2005	20.80	20.91	20.71	20.88
1109	NYSE	DVA	Wed, Mar 9, 2005	20.86	20.99	20.60	20.86
1108	NYSE	DVA	Tue, Mar 8, 2005	20.85	20.99	20.73	20.86
1107	NYSE	DVA	Mon, Mar 7, 2005	21.50	21.68	20.95	21.05
1106	NYSE	DVA	Fri, Mar 4, 2005	22.10	22.13	21.73	22.03
1105	NYSE	DVA	Thu, Mar 3, 2005	21.60	22.12	21.58	22.05
1104	NYSE	DVA	Wed, Mar 2, 2005	21.13	21.68	21.08	21.60
1103	NYSE	DVA	Tue, Mar 1, 2005	21.18	21.40	21.18	21.31
1102	NYSE	DVA	Mon, Feb 28, 2005	21.13	21.23	20.92	21.12
1101	NYSE	DVA	Fri, Feb 25, 2005	21.04	21.33	20.90	21.20
1100	NYSE	DVA	Thu, Feb 24, 2005	20.81	21.22	20.73	21.10
1099	NYSE	DVA	Wed, Feb 23, 2005	20.63	20.84	20.35	20.81
1098	NYSE	DVA	Tue, Feb 22, 2005	20.98	21.01	20.50	20.70
1097	NYSE	DVA	Fri, Feb 18, 2005	21.00	21.23	20.91	21.09
1096	NYSE	DVA	Thu, Feb 17, 2005	21.03	21.60	20.61	21.13
1095	NYSE	DVA	Wed, Feb 16, 2005	21.56	21.56	21.32	21.47
1094	NYSE	DVA	Tue, Feb 15, 2005	21.89	21.89	21.55	21.56
1093	NYSE	DVA	Mon, Feb 14, 2005	21.83	22.03	21.79	21.90
1092	NYSE	DVA	Fri, Feb 11, 2005	21.70	21.94	21.63	21.78
1091	NYSE	DVA	Thu, Feb 10, 2005	21.50	21.91	21.38	21.63
1090	NYSE	DVA	Wed, Feb 9, 2005	20.50	21.60	20.30	21.29
1089	NYSE	DVA	Tue, Feb 8, 2005	20.68	20.79	20.63	20.77
1088	NYSE	DVA	Mon, Feb 7, 2005	20.75	20.75	20.59	20.63
1087	NYSE	DVA	Fri, Feb 4, 2005	20.72	20.80	20.58	20.68
1086	NYSE	DVA	Thu, Feb 3, 2005	20.87	20.87	20.67	20.70
1085	NYSE	DVA	Wed, Feb 2, 2005	21.15	21.20	20.76	20.84
1084	NYSE	DVA	Tue, Feb 1, 2005	21.00	21.21	20.94	21.08
1083	NYSE	DVA	Mon, Jan 31, 2005	20.78	21.00	20.60	20.98
1082	NYSE	DVA	Fri, Jan 28, 2005	20.80	20.87	20.64	20.70
1081	NYSE	DVA	Thu, Jan 27, 2005	20.33	20.70	20.33	20.62
1080	NYSE	DVA	Wed, Jan 26, 2005	20.31	20.38	20.19	20.30
1079	NYSE	DVA	Tue, Jan 25, 2005	20.00	20.30	20.00	20.24
1078	NYSE	DVA	Mon, Jan 24, 2005	20.42	20.43	19.69	20.01
1077	NYSE	DVA	Fri, Jan 21, 2005	20.73	20.80	20.46	20.50
1076	NYSE	DVA	Thu, Jan 20, 2005	21.03	21.05	20.67	20.72
1075	NYSE	DVA	Wed, Jan 19, 2005	21.00	21.25	20.87	20.97
1074	NYSE	DVA	Tue, Jan 18, 2005	21.04	21.29	20.86	21.00
1073	NYSE	DVA	Fri, Jan 14, 2005	20.61	21.01	20.59	21.00
1072	NYSE	DVA	Thu, Jan 13, 2005	20.80	21.08	20.60	20.60
1071	NYSE	DVA	Wed, Jan 12, 2005	20.86	21.20	20.56	20.70
1070	NYSE	DVA	Tue, Jan 11, 2005	21.25	21.28	20.67	20.85
1069	NYSE	DVA	Mon, Jan 10, 2005	19.98	21.20	19.95	20.85
1068	NYSE	DVA	Fri, Jan 7, 2005	19.65	20.03	19.65	19.94
1067	NYSE	DVA	Thu, Jan 6, 2005	19.66	19.68	19.58	19.63
1066	NYSE	DVA	Wed, Jan 5, 2005	19.76	19.87	19.44	19.65
1065	NYSE	DVA	Tue, Jan 4, 2005	19.75	19.97	19.71	19.76
1064	NYSE	DVA	Mon, Jan 3, 2005	19.77	19.96	19.60	19.68
1063	NYSE	DVA	Fri, Dec 31, 2004	19.85	19.91	19.66	19.77
1062	NYSE	DVA	Thu, Dec 30, 2004	19.90	19.94	19.57	19.81
1061	NYSE	DVA	Wed, Dec 29, 2004	19.73	19.92	19.68	19.80
1060	NYSE	DVA	Tue, Dec 28, 2004	19.25	19.59	19.13	19.54
1059	NYSE	DVA	Mon, Dec 27, 2004	19.25	19.45	19.13	19.21
1058	NYSE	DVA	Thu, Dec 23, 2004	19.50	19.50	19.20	19.27
1057	NYSE	DVA	Wed, Dec 22, 2004	19.03	19.47	19.00	19.40
1056	NYSE	DVA	Tue, Dec 21, 2004	18.88	19.05	18.87	18.95
1055	NYSE	DVA	Mon, Dec 20, 2004	19.15	19.15	18.85	18.93
1054	NYSE	DVA	Fri, Dec 17, 2004	19.50	19.52	18.93	18.96
1053	NYSE	DVA	Thu, Dec 16, 2004	19.58	19.60	19.39	19.45
1052	NYSE	DVA	Wed, Dec 15, 2004	20.30	20.30	19.18	19.45
1051	NYSE	DVA	Tue, Dec 14, 2004	20.55	20.55	19.28	19.79
1050	NYSE	DVA	Mon, Dec 13, 2004	19.13	19.45	19.02	19.21
1049	NYSE	DVA	Fri, Dec 10, 2004	18.93	19.19	18.84	19.15
1048	NYSE	DVA	Thu, Dec 9, 2004	18.78	18.95	18.45	18.92
1047	NYSE	DVA	Wed, Dec 8, 2004	18.75	19.01	18.48	18.80
1046	NYSE	DVA	Tue, Dec 7, 2004	18.75	18.89	18.05	18.86
1045	NYSE	DVA	Mon, Dec 6, 2004	16.80	18.60	16.80	18.41
1044	NYSE	DVA	Fri, Dec 3, 2004	16.84	16.94	16.66	16.75
1043	NYSE	DVA	Thu, Dec 2, 2004	16.64	16.85	16.63	16.80
1042	NYSE	DVA	Wed, Dec 1, 2004	16.53	16.63	16.42	16.62
1041	NYSE	DVA	Tue, Nov 30, 2004	16.38	16.61	16.31	16.61
1040	NYSE	DVA	Mon, Nov 29, 2004	16.30	16.55	16.13	16.38
1039	NYSE	DVA	Fri, Nov 26, 2004	16.35	16.47	16.34	16.38
1038	NYSE	DVA	Wed, Nov 24, 2004	16.40	16.48	16.20	16.40
1037	NYSE	DVA	Tue, Nov 23, 2004	16.41	16.62	16.34	16.40
1036	NYSE	DVA	Mon, Nov 22, 2004	16.39	16.55	16.18	16.48
1035	NYSE	DVA	Fri, Nov 19, 2004	16.52	16.58	16.32	16.39
1034	NYSE	DVA	Thu, Nov 18, 2004	16.50	16.61	16.48	16.50
1033	NYSE	DVA	Wed, Nov 17, 2004	16.63	16.73	16.41	16.46
1032	NYSE	DVA	Tue, Nov 16, 2004	16.70	16.82	16.41	16.53
1031	NYSE	DVA	Mon, Nov 15, 2004	16.65	16.82	16.60	16.75
1030	NYSE	DVA	Fri, Nov 12, 2004	16.51	16.69	16.46	16.67
1029	NYSE	DVA	Thu, Nov 11, 2004	16.45	16.55	16.43	16.50
1028	NYSE	DVA	Wed, Nov 10, 2004	16.36	16.62	16.31	16.45
1027	NYSE	DVA	Tue, Nov 9, 2004	16.28	16.40	16.23	16.23
1026	NYSE	DVA	Mon, Nov 8, 2004	16.23	16.44	16.13	16.25
1025	NYSE	DVA	Fri, Nov 5, 2004	16.00	16.16	15.96	16.10
1024	NYSE	DVA	Thu, Nov 4, 2004	15.75	16.00	15.65	15.95
1023	NYSE	DVA	Wed, Nov 3, 2004	16.45	16.45	15.45	15.75
1022	NYSE	DVA	Tue, Nov 2, 2004	15.15	15.35	15.04	15.35
1021	NYSE	DVA	Mon, Nov 1, 2004	14.80	15.25	14.80	15.13
1020	NYSE	DVA	Fri, Oct 29, 2004	14.68	14.90	14.53	14.81
1019	NYSE	DVA	Thu, Oct 28, 2004	15.00	15.05	14.50	14.76
1018	NYSE	DVA	Wed, Oct 27, 2004	14.55	15.15	14.43	15.10
1017	NYSE	DVA	Tue, Oct 26, 2004	14.00	15.10	13.76	14.70
1016	NYSE	DVA	Mon, Oct 25, 2004	15.85	16.15	15.75	16.13
1015	NYSE	DVA	Fri, Oct 22, 2004	15.93	16.06	15.90	15.95
1014	NYSE	DVA	Thu, Oct 21, 2004	15.68	15.98	15.65	15.89
1013	NYSE	DVA	Wed, Oct 20, 2004	15.45	15.75	15.45	15.71
1012	NYSE	DVA	Tue, Oct 19, 2004	15.88	15.92	15.33	15.50
1011	NYSE	DVA	Mon, Oct 18, 2004	15.55	15.85	15.49	15.83
1010	NYSE	DVA	Fri, Oct 15, 2004	15.44	15.63	15.39	15.63
1009	NYSE	DVA	Thu, Oct 14, 2004	15.65	15.65	15.25	15.49
1008	NYSE	DVA	Wed, Oct 13, 2004	15.70	15.77	15.60	15.65
1007	NYSE	DVA	Tue, Oct 12, 2004	15.73	15.76	15.60	15.70
1006	NYSE	DVA	Mon, Oct 11, 2004	15.77	15.88	15.72	15.73
1005	NYSE	DVA	Fri, Oct 8, 2004	15.75	15.89	15.70	15.72
1004	NYSE	DVA	Thu, Oct 7, 2004	15.83	15.96	15.65	15.81
1003	NYSE	DVA	Wed, Oct 6, 2004	16.00	16.18	15.76	15.90
1002	NYSE	DVA	Tue, Oct 5, 2004	15.73	16.03	15.63	16.01
1001	NYSE	DVA	Mon, Oct 4, 2004	15.90	16.00	15.59	15.73
1000	NYSE	DVA	Fri, Oct 1, 2004	15.48	15.75	15.48	15.70
999	NYSE	DVA	Thu, Sep 30, 2004	15.51	15.63	15.41	15.58
998	NYSE	DVA	Wed, Sep 29, 2004	15.53	15.56	15.45	15.50
997	NYSE	DVA	Tue, Sep 28, 2004	15.43	15.55	15.39	15.52
996	NYSE	DVA	Mon, Sep 27, 2004	15.64	15.64	15.38	15.40
995	NYSE	DVA	Fri, Sep 24, 2004	15.58	15.75	15.56	15.69
994	NYSE	DVA	Thu, Sep 23, 2004	15.66	15.70	15.48	15.50
993	NYSE	DVA	Wed, Sep 22, 2004	15.57	15.63	15.42	15.56
992	NYSE	DVA	Tue, Sep 21, 2004	15.60	15.66	15.50	15.55
991	NYSE	DVA	Mon, Sep 20, 2004	15.53	15.55	15.42	15.52
990	NYSE	DVA	Fri, Sep 17, 2004	15.75	15.75	15.50	15.53
989	NYSE	DVA	Thu, Sep 16, 2004	15.68	15.70	15.50	15.60
988	NYSE	DVA	Wed, Sep 15, 2004	15.40	15.55	15.30	15.49
987	NYSE	DVA	Tue, Sep 14, 2004	15.15	15.47	15.15	15.43
986	NYSE	DVA	Mon, Sep 13, 2004	15.13	15.22	15.04	15.12
985	NYSE	DVA	Fri, Sep 10, 2004	15.13	15.13	14.81	14.91
984	NYSE	DVA	Thu, Sep 9, 2004	15.12	15.19	14.92	15.05
983	NYSE	DVA	Wed, Sep 8, 2004	15.01	15.10	15.00	15.03
982	NYSE	DVA	Tue, Sep 7, 2004	15.10	15.15	14.99	15.07
981	NYSE	DVA	Fri, Sep 3, 2004	15.27	15.33	14.96	15.03
980	NYSE	DVA	Thu, Sep 2, 2004	14.95	15.22	14.91	15.19
979	NYSE	DVA	Wed, Sep 1, 2004	15.00	15.05	14.89	14.99
978	NYSE	DVA	Tue, Aug 31, 2004	14.95	15.18	14.75	15.16
977	NYSE	DVA	Mon, Aug 30, 2004	14.93	14.93	14.76	14.83
976	NYSE	DVA	Fri, Aug 27, 2004	14.65	15.29	14.60	14.93
975	NYSE	DVA	Thu, Aug 26, 2004	14.58	14.71	14.44	14.58
974	NYSE	DVA	Wed, Aug 25, 2004	14.33	14.50	14.25	14.46
973	NYSE	DVA	Tue, Aug 24, 2004	14.28	14.38	14.20	14.33
972	NYSE	DVA	Mon, Aug 23, 2004	14.52	14.57	14.21	14.24
971	NYSE	DVA	Fri, Aug 20, 2004	14.50	14.58	14.30	14.52
970	NYSE	DVA	Thu, Aug 19, 2004	14.59	14.65	14.40	14.43
969	NYSE	DVA	Wed, Aug 18, 2004	14.45	14.61	14.34	14.52
968	NYSE	DVA	Tue, Aug 17, 2004	14.50	14.55	14.40	14.51
967	NYSE	DVA	Mon, Aug 16, 2004	14.20	14.55	14.20	14.40
966	NYSE	DVA	Fri, Aug 13, 2004	14.06	14.22	14.03	14.21
965	NYSE	DVA	Thu, Aug 12, 2004	14.33	14.36	14.00	14.01
964	NYSE	DVA	Wed, Aug 11, 2004	13.77	14.13	13.60	14.09
963	NYSE	DVA	Tue, Aug 10, 2004	13.51	13.85	13.51	13.78
962	NYSE	DVA	Mon, Aug 9, 2004	13.74	13.84	13.61	13.69
961	NYSE	DVA	Fri, Aug 6, 2004	13.95	13.96	13.73	13.78
960	NYSE	DVA	Thu, Aug 5, 2004	14.01	14.18	13.89	13.98
959	NYSE	DVA	Wed, Aug 4, 2004	14.15	14.16	13.72	14.01
958	NYSE	DVA	Tue, Aug 3, 2004	13.80	14.07	13.00	13.76
957	NYSE	DVA	Mon, Aug 2, 2004	15.15	15.30	14.73	15.00
956	NYSE	DVA	Fri, Jul 30, 2004	15.00	15.21	14.85	15.19
955	NYSE	DVA	Thu, Jul 29, 2004	14.81	15.01	14.67	14.88
954	NYSE	DVA	Wed, Jul 28, 2004	15.03	15.03	14.68	14.80
953	NYSE	DVA	Tue, Jul 27, 2004	15.00	15.02	14.64	15.01
952	NYSE	DVA	Mon, Jul 26, 2004	15.23	15.23	14.28	14.50
951	NYSE	DVA	Fri, Jul 23, 2004	15.70	15.70	15.09	15.27
950	NYSE	DVA	Thu, Jul 22, 2004	15.70	15.75	15.47	15.64
949	NYSE	DVA	Wed, Jul 21, 2004	16.22	16.22	15.67	15.82
948	NYSE	DVA	Tue, Jul 20, 2004	16.00	16.14	16.00	16.09
947	NYSE	DVA	Mon, Jul 19, 2004	16.20	16.20	15.90	15.98
946	NYSE	DVA	Fri, Jul 16, 2004	15.95	16.06	15.82	16.03
945	NYSE	DVA	Thu, Jul 15, 2004	15.42	15.74	15.30	15.70
944	NYSE	DVA	Wed, Jul 14, 2004	15.40	15.48	15.25	15.37
943	NYSE	DVA	Tue, Jul 13, 2004	15.29	15.41	15.22	15.40
942	NYSE	DVA	Mon, Jul 12, 2004	15.23	15.32	15.15	15.22
941	NYSE	DVA	Fri, Jul 9, 2004	15.00	15.25	15.00	15.17
940	NYSE	DVA	Thu, Jul 8, 2004	15.13	15.14	14.83	14.95
939	NYSE	DVA	Wed, Jul 7, 2004	14.92	15.13	14.87	15.01
938	NYSE	DVA	Tue, Jul 6, 2004	15.12	15.12	14.78	14.89
937	NYSE	DVA	Fri, Jul 2, 2004	15.45	15.45	15.09	15.12
936	NYSE	DVA	Thu, Jul 1, 2004	15.75	15.88	15.04	15.26
935	NYSE	DVA	Wed, Jun 30, 2004	15.10	15.43	14.90	15.42
934	NYSE	DVA	Tue, Jun 29, 2004	14.81	15.00	14.81	15.00
933	NYSE	DVA	Mon, Jun 28, 2004	15.11	15.13	14.66	14.73
932	NYSE	DVA	Fri, Jun 25, 2004	14.98	15.29	14.95	15.04
931	NYSE	DVA	Thu, Jun 24, 2004	14.90	15.05	14.75	14.98
930	NYSE	DVA	Wed, Jun 23, 2004	14.88	15.05	14.81	14.99
929	NYSE	DVA	Tue, Jun 22, 2004	15.00	15.00	14.73	14.86
928	NYSE	DVA	Mon, Jun 21, 2004	14.55	15.05	14.40	14.98
927	NYSE	DVA	Fri, Jun 18, 2004	14.51	14.72	14.51	14.60
926	NYSE	DVA	Thu, Jun 17, 2004	14.70	14.76	14.55	14.64
925	NYSE	DVA	Wed, Jun 16, 2004	14.83	14.98	14.50	14.70
924	NYSE	DVA	Tue, Jun 15, 2004	15.02	15.14	14.97	15.02
923	NYSE	DVA	Mon, Jun 14, 2004	15.10	15.12	15.03	15.06
922	NYSE	DVA	Thu, Jun 10, 2004	15.30	15.30	14.83	15.13
921	NYSE	DVA	Wed, Jun 9, 2004	15.61	15.61	15.25	15.28
920	NYSE	DVA	Tue, Jun 8, 2004	15.75	15.75	15.60	15.60
919	NYSE	DVA	Mon, Jun 7, 2004	15.77	15.77	15.63	15.73
918	NYSE	DVA	Fri, Jun 4, 2004	15.73	15.84	15.67	15.75
917	NYSE	DVA	Thu, Jun 3, 2004	15.88	15.88	15.59	15.61
916	NYSE	DVA	Wed, Jun 2, 2004	16.00	16.18	15.82	15.83
915	NYSE	DVA	Tue, Jun 1, 2004	15.60	15.88	15.60	15.82
914	NYSE	DVA	Fri, May 28, 2004	15.40	15.53	15.24	15.47
913	NYSE	DVA	Thu, May 27, 2004	15.39	15.47	15.21	15.25
912	NYSE	DVA	Wed, May 26, 2004	15.46	15.50	15.37	15.39
911	NYSE	DVA	Tue, May 25, 2004	15.33	15.50	15.27	15.46
910	NYSE	DVA	Mon, May 24, 2004	15.23	15.49	15.23	15.33
909	NYSE	DVA	Fri, May 21, 2004	15.13	15.33	15.13	15.27
908	NYSE	DVA	Thu, May 20, 2004	15.25	15.33	15.06	15.14
907	NYSE	DVA	Wed, May 19, 2004	15.47	15.48	15.13	15.22
906	NYSE	DVA	Tue, May 18, 2004	15.33	15.49	15.27	15.42
905	NYSE	DVA	Mon, May 17, 2004	15.63	15.63	15.23	15.36
904	NYSE	DVA	Fri, May 14, 2004	15.85	15.90	15.67	15.69
903	NYSE	DVA	Thu, May 13, 2004	15.97	16.03	15.77	15.84
902	NYSE	DVA	Wed, May 12, 2004	16.25	16.31	15.47	15.96
901	NYSE	DVA	Tue, May 11, 2004	15.85	16.17	15.85	16.10
900	NYSE	DVA	Mon, May 10, 2004	16.55	16.58	15.62	15.77
899	NYSE	DVA	Fri, May 7, 2004	16.58	16.89	16.51	16.52
898	NYSE	DVA	Thu, May 6, 2004	16.73	16.73	16.50	16.56
897	NYSE	DVA	Wed, May 5, 2004	16.60	16.75	16.55	16.64
896	NYSE	DVA	Tue, May 4, 2004	16.59	16.66	16.47	16.54
895	NYSE	DVA	Mon, May 3, 2004	17.08	17.22	16.23	16.59
894	NYSE	DVA	Fri, Apr 30, 2004	17.12	17.33	16.51	17.03
893	NYSE	DVA	Thu, Apr 29, 2004	17.08	17.13	16.92	17.08
892	NYSE	DVA	Wed, Apr 28, 2004	17.00	17.12	16.87	17.05
891	NYSE	DVA	Tue, Apr 27, 2004	16.80	16.93	16.80	16.87
890	NYSE	DVA	Mon, Apr 26, 2004	16.67	17.06	16.66	16.68
889	NYSE	DVA	Fri, Apr 23, 2004	16.63	16.72	16.47	16.65
888	NYSE	DVA	Thu, Apr 22, 2004	16.33	16.63	16.30	16.55
887	NYSE	DVA	Wed, Apr 21, 2004	16.22	16.43	16.22	16.30
886	NYSE	DVA	Tue, Apr 20, 2004	16.30	16.40	16.18	16.18
885	NYSE	DVA	Mon, Apr 19, 2004	16.33	16.33	16.13	16.25
884	NYSE	DVA	Fri, Apr 16, 2004	15.80	16.23	15.76	16.20
883	NYSE	DVA	Thu, Apr 15, 2004	15.94	15.94	15.71	15.78
882	NYSE	DVA	Wed, Apr 14, 2004	15.80	15.98	15.78	15.85
881	NYSE	DVA	Tue, Apr 13, 2004	16.32	16.63	15.78	15.85
880	NYSE	DVA	Mon, Apr 12, 2004	16.13	16.28	16.13	16.18
879	NYSE	DVA	Thu, Apr 8, 2004	16.20	16.33	15.98	16.06
878	NYSE	DVA	Wed, Apr 7, 2004	16.00	16.26	15.99	16.15
877	NYSE	DVA	Tue, Apr 6, 2004	16.07	16.07	15.96	15.99
876	NYSE	DVA	Mon, Apr 5, 2004	16.00	16.18	16.00	16.08
875	NYSE	DVA	Fri, Apr 2, 2004	16.15	16.23	15.95	16.00
874	NYSE	DVA	Thu, Apr 1, 2004	15.87	15.92	15.60	15.80
873	NYSE	DVA	Wed, Mar 31, 2004	16.00	16.05	15.85	15.92
872	NYSE	DVA	Tue, Mar 30, 2004	15.96	16.01	15.85	15.93
871	NYSE	DVA	Mon, Mar 29, 2004	16.02	16.32	15.88	15.93
870	NYSE	DVA	Fri, Mar 26, 2004	15.50	15.93	15.40	15.80
869	NYSE	DVA	Thu, Mar 25, 2004	15.04	15.55	15.00	15.54
868	NYSE	DVA	Wed, Mar 24, 2004	14.98	15.10	14.98	15.03
867	NYSE	DVA	Tue, Mar 23, 2004	14.71	15.00	14.70	14.98
866	NYSE	DVA	Mon, Mar 22, 2004	15.00	15.00	14.71	14.71
865	NYSE	DVA	Fri, Mar 19, 2004	15.02	15.12	14.99	15.00
864	NYSE	DVA	Thu, Mar 18, 2004	14.93	15.02	14.83	14.97
863	NYSE	DVA	Wed, Mar 17, 2004	14.90	15.07	14.85	14.94
862	NYSE	DVA	Tue, Mar 16, 2004	14.92	14.96	14.90	14.92
861	NYSE	DVA	Mon, Mar 15, 2004	14.83	14.96	14.83	14.89
860	NYSE	DVA	Fri, Mar 12, 2004	14.57	14.78	14.57	14.77
859	NYSE	DVA	Thu, Mar 11, 2004	14.91	14.91	14.53	14.53
858	NYSE	DVA	Wed, Mar 10, 2004	15.08	15.15	14.87	14.95
857	NYSE	DVA	Tue, Mar 9, 2004	15.32	15.32	15.07	15.12
856	NYSE	DVA	Mon, Mar 8, 2004	15.43	15.55	15.27	15.32
855	NYSE	DVA	Fri, Mar 5, 2004	15.40	15.54	15.37	15.41
854	NYSE	DVA	Thu, Mar 4, 2004	15.35	15.41	15.30	15.40
853	NYSE	DVA	Wed, Mar 3, 2004	15.42	15.50	15.32	15.33
852	NYSE	DVA	Tue, Mar 2, 2004	15.48	15.58	15.44	15.44
851	NYSE	DVA	Mon, Mar 1, 2004	15.30	15.46	15.29	15.45
850	NYSE	DVA	Fri, Feb 27, 2004	15.05	15.21	15.05	15.17
849	NYSE	DVA	Thu, Feb 26, 2004	15.08	15.18	14.99	15.00
848	NYSE	DVA	Wed, Feb 25, 2004	14.90	15.08	14.87	15.00
847	NYSE	DVA	Tue, Feb 24, 2004	14.82	14.99	14.62	14.96
846	NYSE	DVA	Mon, Feb 23, 2004	15.07	15.08	14.69	14.82
845	NYSE	DVA	Fri, Feb 20, 2004	15.20	15.22	14.80	14.98
844	NYSE	DVA	Thu, Feb 19, 2004	15.40	15.42	15.22	15.22
843	NYSE	DVA	Wed, Feb 18, 2004	15.48	15.49	15.22	15.38
842	NYSE	DVA	Tue, Feb 17, 2004	15.17	15.67	14.98	15.46
841	NYSE	DVA	Fri, Feb 13, 2004	14.71	15.07	14.71	14.96
840	NYSE	DVA	Thu, Feb 12, 2004	14.50	14.90	14.48	14.71
839	NYSE	DVA	Wed, Feb 11, 2004	13.83	14.47	13.83	14.20
838	NYSE	DVA	Tue, Feb 10, 2004	13.48	13.50	13.37	13.45
837	NYSE	DVA	Mon, Feb 9, 2004	13.57	13.60	13.45	13.56
836	NYSE	DVA	Fri, Feb 6, 2004	13.36	13.53	13.33	13.53
835	NYSE	DVA	Thu, Feb 5, 2004	13.67	13.70	13.26	13.40
834	NYSE	DVA	Wed, Feb 4, 2004	13.82	13.83	13.68	13.69
833	NYSE	DVA	Tue, Feb 3, 2004	13.75	13.92	13.75	13.82
832	NYSE	DVA	Mon, Feb 2, 2004	13.33	13.78	13.33	13.70
831	NYSE	DVA	Fri, Jan 30, 2004	13.28	13.40	13.20	13.37
830	NYSE	DVA	Thu, Jan 29, 2004	13.05	13.31	13.00	13.31
829	NYSE	DVA	Wed, Jan 28, 2004	13.39	13.40	13.03	13.05
828	NYSE	DVA	Tue, Jan 27, 2004	13.02	13.40	13.01	13.37
827	NYSE	DVA	Mon, Jan 26, 2004	13.00	13.12	13.00	13.06
826	NYSE	DVA	Fri, Jan 23, 2004	13.11	13.13	12.98	13.08
825	NYSE	DVA	Thu, Jan 22, 2004	13.23	13.23	13.01	13.03
824	NYSE	DVA	Wed, Jan 21, 2004	13.03	13.23	13.03	13.23
823	NYSE	DVA	Tue, Jan 20, 2004	12.88	13.05	12.88	12.98
822	NYSE	DVA	Fri, Jan 16, 2004	12.75	12.90	12.71	12.88
821	NYSE	DVA	Thu, Jan 15, 2004	12.75	12.81	12.65	12.67
820	NYSE	DVA	Wed, Jan 14, 2004	12.63	12.75	12.63	12.68
819	NYSE	DVA	Tue, Jan 13, 2004	12.70	12.85	12.61	12.70
818	NYSE	DVA	Mon, Jan 12, 2004	12.98	12.98	12.82	12.86
817	NYSE	DVA	Fri, Jan 9, 2004	12.98	13.02	12.93	12.98
816	NYSE	DVA	Thu, Jan 8, 2004	13.13	13.15	12.96	13.01
815	NYSE	DVA	Wed, Jan 7, 2004	13.20	13.22	13.03	13.10
814	NYSE	DVA	Tue, Jan 6, 2004	13.30	13.31	13.05	13.15
813	NYSE	DVA	Mon, Jan 5, 2004	13.23	13.33	13.17	13.32
812	NYSE	DVA	Fri, Jan 2, 2004	12.95	13.23	12.93	13.17
811	NYSE	DVA	Wed, Dec 31, 2003	13.13	13.24	12.96	13.00
810	NYSE	DVA	Tue, Dec 30, 2003	12.78	13.10	12.77	13.07
809	NYSE	DVA	Mon, Dec 29, 2003	12.79	12.82	12.66	12.78
808	NYSE	DVA	Fri, Dec 26, 2003	12.80	12.83	12.72	12.79
807	NYSE	DVA	Wed, Dec 24, 2003	12.58	12.80	12.57	12.80
806	NYSE	DVA	Tue, Dec 23, 2003	12.49	12.58	12.43	12.57
805	NYSE	DVA	Mon, Dec 22, 2003	12.50	12.53	12.39	12.42
804	NYSE	DVA	Fri, Dec 19, 2003	12.73	12.79	12.46	12.54
803	NYSE	DVA	Thu, Dec 18, 2003	12.47	12.75	12.47	12.73
802	NYSE	DVA	Wed, Dec 17, 2003	12.33	12.50	12.30	12.50
801	NYSE	DVA	Tue, Dec 16, 2003	12.57	12.59	12.29	12.43
800	NYSE	DVA	Mon, Dec 15, 2003	12.75	12.85	12.53	12.58
799	NYSE	DVA	Fri, Dec 12, 2003	12.68	12.71	12.59	12.67
798	NYSE	DVA	Thu, Dec 11, 2003	12.66	12.72	12.60	12.67
797	NYSE	DVA	Wed, Dec 10, 2003	12.85	12.85	12.61	12.66
796	NYSE	DVA	Tue, Dec 9, 2003	12.93	12.94	12.82	12.83
795	NYSE	DVA	Mon, Dec 8, 2003	13.03	13.07	12.81	12.89
794	NYSE	DVA	Fri, Dec 5, 2003	13.27	13.27	12.97	12.98
793	NYSE	DVA	Thu, Dec 4, 2003	13.33	13.34	13.29	13.33
792	NYSE	DVA	Wed, Dec 3, 2003	13.20	13.47	13.20	13.33
791	NYSE	DVA	Tue, Dec 2, 2003	13.10	13.15	13.09	13.12
790	NYSE	DVA	Mon, Dec 1, 2003	12.72	13.14	12.72	13.09
789	NYSE	DVA	Fri, Nov 28, 2003	12.73	12.73	12.65	12.73
788	NYSE	DVA	Wed, Nov 26, 2003	12.79	12.87	12.57	12.66
787	NYSE	DVA	Tue, Nov 25, 2003	12.58	12.82	12.57	12.79
786	NYSE	DVA	Mon, Nov 24, 2003	12.29	12.45	12.29	12.41
785	NYSE	DVA	Fri, Nov 21, 2003	12.00	12.21	11.65	12.20
784	NYSE	DVA	Thu, Nov 20, 2003	12.70	12.70	12.52	12.52
783	NYSE	DVA	Wed, Nov 19, 2003	12.80	12.80	12.65	12.71
782	NYSE	DVA	Tue, Nov 18, 2003	12.93	13.00	12.80	12.80
781	NYSE	DVA	Mon, Nov 17, 2003	12.97	12.97	12.73	12.90
780	NYSE	DVA	Fri, Nov 14, 2003	13.00	13.15	13.00	13.01
779	NYSE	DVA	Thu, Nov 13, 2003	12.78	13.10	12.72	13.07
778	NYSE	DVA	Wed, Nov 12, 2003	12.62	12.83	12.59	12.77
777	NYSE	DVA	Tue, Nov 11, 2003	12.67	12.67	12.55	12.60
776	NYSE	DVA	Mon, Nov 10, 2003	12.88	12.88	12.64	12.69
775	NYSE	DVA	Fri, Nov 7, 2003	12.96	12.97	12.88	12.92
774	NYSE	DVA	Thu, Nov 6, 2003	12.82	12.94	12.82	12.92
773	NYSE	DVA	Wed, Nov 5, 2003	12.79	12.90	12.77	12.83
772	NYSE	DVA	Tue, Nov 4, 2003	12.80	12.93	12.79	12.83
771	NYSE	DVA	Mon, Nov 3, 2003	11.75	12.96	11.75	12.80
770	NYSE	DVA	Fri, Oct 31, 2003	11.70	11.77	11.68	11.70
769	NYSE	DVA	Thu, Oct 30, 2003	11.78	11.79	11.59	11.64
768	NYSE	DVA	Wed, Oct 29, 2003	11.72	11.91	11.71	11.78
767	NYSE	DVA	Tue, Oct 28, 2003	11.86	11.91	11.71	11.72
766	NYSE	DVA	Mon, Oct 27, 2003	11.58	11.83	11.58	11.78
765	NYSE	DVA	Fri, Oct 24, 2003	11.60	11.60	11.41	11.46
764	NYSE	DVA	Thu, Oct 23, 2003	11.40	11.60	11.40	11.57
763	NYSE	DVA	Wed, Oct 22, 2003	11.62	11.62	11.46	11.47
762	NYSE	DVA	Tue, Oct 21, 2003	11.41	11.68	11.38	11.67
761	NYSE	DVA	Mon, Oct 20, 2003	11.35	11.43	11.32	11.41
760	NYSE	DVA	Fri, Oct 17, 2003	11.66	11.66	11.33	11.33
759	NYSE	DVA	Thu, Oct 16, 2003	11.50	11.65	11.50	11.65
758	NYSE	DVA	Wed, Oct 15, 2003	11.40	11.57	11.39	11.49
757	NYSE	DVA	Tue, Oct 14, 2003	11.47	11.47	11.37	11.37
756	NYSE	DVA	Mon, Oct 13, 2003	11.40	11.56	11.39	11.46
755	NYSE	DVA	Fri, Oct 10, 2003	11.30	11.39	11.27	11.32
754	NYSE	DVA	Thu, Oct 9, 2003	11.20	11.39	11.20	11.28
753	NYSE	DVA	Wed, Oct 8, 2003	11.18	11.23	11.12	11.17
752	NYSE	DVA	Tue, Oct 7, 2003	11.25	11.27	11.21	11.23
751	NYSE	DVA	Mon, Oct 6, 2003	11.23	11.31	11.20	11.25
750	NYSE	DVA	Fri, Oct 3, 2003	11.03	11.32	11.03	11.23
749	NYSE	DVA	Thu, Oct 2, 2003	10.98	11.13	10.97	11.02
748	NYSE	DVA	Wed, Oct 1, 2003	10.58	11.03	10.54	10.98
747	NYSE	DVA	Tue, Sep 30, 2003	10.63	10.63	10.47	10.61
746	NYSE	DVA	Mon, Sep 29, 2003	10.63	10.64	10.53	10.63
745	NYSE	DVA	Fri, Sep 26, 2003	10.80	10.84	10.60	10.60
744	NYSE	DVA	Thu, Sep 25, 2003	10.67	10.91	10.66	10.83
743	NYSE	DVA	Wed, Sep 24, 2003	10.75	10.80	10.64	10.64
742	NYSE	DVA	Tue, Sep 23, 2003	10.60	10.80	10.60	10.78
741	NYSE	DVA	Mon, Sep 22, 2003	10.63	10.63	10.57	10.57
740	NYSE	DVA	Fri, Sep 19, 2003	10.63	10.72	10.61	10.65
739	NYSE	DVA	Thu, Sep 18, 2003	10.59	10.67	10.59	10.67
738	NYSE	DVA	Wed, Sep 17, 2003	10.43	10.62	10.40	10.56
737	NYSE	DVA	Tue, Sep 16, 2003	10.37	10.48	10.29	10.44
736	NYSE	DVA	Mon, Sep 15, 2003	10.53	10.53	10.33	10.35
735	NYSE	DVA	Fri, Sep 12, 2003	10.33	10.50	10.29	10.42
734	NYSE	DVA	Thu, Sep 11, 2003	10.25	10.38	10.22	10.38
733	NYSE	DVA	Wed, Sep 10, 2003	10.35	10.43	10.30	10.30
732	NYSE	DVA	Tue, Sep 9, 2003	10.33	10.48	10.27	10.35
731	NYSE	DVA	Mon, Sep 8, 2003	10.33	10.36	10.22	10.33
730	NYSE	DVA	Fri, Sep 5, 2003	10.30	10.33	10.24	10.31
729	NYSE	DVA	Thu, Sep 4, 2003	10.19	10.36	10.19	10.33
728	NYSE	DVA	Wed, Sep 3, 2003	10.33	10.33	10.20	10.28
727	NYSE	DVA	Tue, Sep 2, 2003	10.13	10.33	10.06	10.32
726	NYSE	DVA	Fri, Aug 29, 2003	9.95	10.13	9.95	10.13
725	NYSE	DVA	Thu, Aug 28, 2003	9.97	9.97	9.85	9.92
724	NYSE	DVA	Wed, Aug 27, 2003	9.94	10.01	9.88	9.96
723	NYSE	DVA	Tue, Aug 26, 2003	9.88	9.95	9.85	9.94
722	NYSE	DVA	Mon, Aug 25, 2003	9.92	10.00	9.81	9.91
721	NYSE	DVA	Fri, Aug 22, 2003	10.03	10.05	9.96	10.00
720	NYSE	DVA	Thu, Aug 21, 2003	10.00	10.07	9.93	9.99
719	NYSE	DVA	Wed, Aug 20, 2003	10.00	10.07	9.95	10.00
718	NYSE	DVA	Tue, Aug 19, 2003	9.98	10.05	9.93	10.05
717	NYSE	DVA	Mon, Aug 18, 2003	9.80	9.95	9.80	9.90
716	NYSE	DVA	Fri, Aug 15, 2003	9.73	9.89	9.67	9.78
715	NYSE	DVA	Thu, Aug 14, 2003	9.63	9.67	9.53	9.67
714	NYSE	DVA	Wed, Aug 13, 2003	9.67	9.75	9.65	9.66
713	NYSE	DVA	Tue, Aug 12, 2003	9.73	9.73	9.64	9.66
712	NYSE	DVA	Mon, Aug 11, 2003	9.62	9.75	9.55	9.70
711	NYSE	DVA	Fri, Aug 8, 2003	9.29	9.63	9.29	9.62
710	NYSE	DVA	Thu, Aug 7, 2003	9.17	9.35	9.03	9.29
709	NYSE	DVA	Wed, Aug 6, 2003	9.17	9.25	9.07	9.17
708	NYSE	DVA	Tue, Aug 5, 2003	9.20	9.20	9.03	9.18
707	NYSE	DVA	Mon, Aug 4, 2003	9.03	9.20	9.03	9.17
706	NYSE	DVA	Fri, Aug 1, 2003	9.33	9.33	8.53	9.00
705	NYSE	DVA	Thu, Jul 31, 2003	9.49	9.51	9.21	9.33
704	NYSE	DVA	Wed, Jul 30, 2003	9.62	9.62	9.23	9.46
703	NYSE	DVA	Tue, Jul 29, 2003	9.55	9.65	9.47	9.61
702	NYSE	DVA	Mon, Jul 28, 2003	9.58	9.71	9.52	9.59
701	NYSE	DVA	Fri, Jul 25, 2003	9.45	9.47	9.33	9.47
700	NYSE	DVA	Thu, Jul 24, 2003	9.50	9.54	9.38	9.46
699	NYSE	DVA	Wed, Jul 23, 2003	9.43	9.52	9.40	9.50
698	NYSE	DVA	Tue, Jul 22, 2003	9.48	9.49	9.18	9.40
697	NYSE	DVA	Mon, Jul 21, 2003	9.45	9.58	9.40	9.44
696	NYSE	DVA	Fri, Jul 18, 2003	9.33	9.45	9.33	9.42
695	NYSE	DVA	Thu, Jul 17, 2003	9.41	9.42	9.24	9.27
694	NYSE	DVA	Wed, Jul 16, 2003	9.13	9.45	9.11	9.45
693	NYSE	DVA	Tue, Jul 15, 2003	9.05	9.12	9.03	9.11
692	NYSE	DVA	Mon, Jul 14, 2003	9.00	9.05	8.94	8.99
691	NYSE	DVA	Fri, Jul 11, 2003	8.97	8.99	8.92	8.94
690	NYSE	DVA	Thu, Jul 10, 2003	9.08	9.08	8.91	8.95
689	NYSE	DVA	Wed, Jul 9, 2003	9.10	9.16	9.03	9.12
688	NYSE	DVA	Tue, Jul 8, 2003	9.14	9.21	9.12	9.13
687	NYSE	DVA	Mon, Jul 7, 2003	9.20	9.24	9.05	9.18
686	NYSE	DVA	Thu, Jul 3, 2003	9.17	9.17	9.10	9.12
685	NYSE	DVA	Wed, Jul 2, 2003	9.07	9.20	9.06	9.19
684	NYSE	DVA	Tue, Jul 1, 2003	9.00	9.14	8.93	9.07
683	NYSE	DVA	Mon, Jun 30, 2003	8.83	9.03	8.83	8.93
682	NYSE	DVA	Fri, Jun 27, 2003	8.80	8.82	8.75	8.81
681	NYSE	DVA	Thu, Jun 26, 2003	8.83	8.87	8.81	8.82
680	NYSE	DVA	Wed, Jun 25, 2003	8.87	8.91	8.73	8.81
679	NYSE	DVA	Tue, Jun 24, 2003	8.83	8.89	8.82	8.87
678	NYSE	DVA	Mon, Jun 23, 2003	8.87	8.89	8.86	8.87
677	NYSE	DVA	Fri, Jun 20, 2003	8.83	8.92	8.77	8.88
676	NYSE	DVA	Thu, Jun 19, 2003	8.74	8.88	8.71	8.83
675	NYSE	DVA	Wed, Jun 18, 2003	8.90	8.92	8.77	8.80
674	NYSE	DVA	Tue, Jun 17, 2003	8.98	9.00	8.90	8.91
673	NYSE	DVA	Mon, Jun 16, 2003	8.81	8.98	8.78	8.98
672	NYSE	DVA	Fri, Jun 13, 2003	8.60	8.85	8.60	8.81
671	NYSE	DVA	Thu, Jun 12, 2003	8.78	8.96	8.63	8.68
670	NYSE	DVA	Wed, Jun 11, 2003	8.65	8.78	8.52	8.75
669	NYSE	DVA	Tue, Jun 10, 2003	8.53	8.66	8.53	8.57
668	NYSE	DVA	Mon, Jun 9, 2003	8.58	8.63	8.51	8.51
667	NYSE	DVA	Fri, Jun 6, 2003	8.43	8.65	8.43	8.53
666	NYSE	DVA	Thu, Jun 5, 2003	8.33	8.46	8.30	8.40
665	NYSE	DVA	Wed, Jun 4, 2003	8.33	8.45	8.27	8.38
664	NYSE	DVA	Tue, Jun 3, 2003	8.30	8.33	8.22	8.26
663	NYSE	DVA	Mon, Jun 2, 2003	8.42	8.47	8.27	8.30
662	NYSE	DVA	Fri, May 30, 2003	8.02	8.11	8.02	8.08
661	NYSE	DVA	Thu, May 29, 2003	8.03	8.05	7.94	7.99
660	NYSE	DVA	Wed, May 28, 2003	8.09	8.09	8.03	8.05
659	NYSE	DVA	Tue, May 27, 2003	8.04	8.14	8.00	8.07
658	NYSE	DVA	Fri, May 23, 2003	7.97	8.03	7.93	8.00
657	NYSE	DVA	Thu, May 22, 2003	7.99	8.00	7.92	8.00
656	NYSE	DVA	Wed, May 21, 2003	7.97	7.98	7.88	7.96
655	NYSE	DVA	Tue, May 20, 2003	7.97	8.00	7.94	7.94
654	NYSE	DVA	Mon, May 19, 2003	8.05	8.07	7.96	7.97
653	NYSE	DVA	Fri, May 16, 2003	8.00	8.08	7.98	8.07
652	NYSE	DVA	Thu, May 15, 2003	7.99	8.05	7.98	8.02
651	NYSE	DVA	Wed, May 14, 2003	7.87	8.02	7.87	8.00
650	NYSE	DVA	Tue, May 13, 2003	8.00	8.00	7.96	7.99
649	NYSE	DVA	Mon, May 12, 2003	8.02	8.08	8.00	8.03
648	NYSE	DVA	Fri, May 9, 2003	7.97	8.06	7.97	8.06
647	NYSE	DVA	Thu, May 8, 2003	8.01	8.05	7.95	7.99
646	NYSE	DVA	Wed, May 7, 2003	7.97	8.17	7.86	7.99
645	NYSE	DVA	Tue, May 6, 2003	7.77	7.99	7.77	7.97
644	NYSE	DVA	Mon, May 5, 2003	7.50	7.77	7.38	7.73
643	NYSE	DVA	Fri, May 2, 2003	6.98	7.03	6.90	6.99
642	NYSE	DVA	Thu, May 1, 2003	6.91	7.08	6.90	7.00
641	NYSE	DVA	Wed, Apr 30, 2003	6.77	6.90	6.77	6.87
640	NYSE	DVA	Tue, Apr 29, 2003	6.82	6.86	6.73	6.81
639	NYSE	DVA	Mon, Apr 28, 2003	6.83	6.93	6.83	6.87
638	NYSE	DVA	Fri, Apr 25, 2003	6.73	6.83	6.73	6.77
637	NYSE	DVA	Thu, Apr 24, 2003	6.79	6.90	6.78	6.83
636	NYSE	DVA	Wed, Apr 23, 2003	6.67	6.84	6.65	6.82
635	NYSE	DVA	Tue, Apr 22, 2003	6.58	6.70	6.55	6.67
634	NYSE	DVA	Mon, Apr 21, 2003	6.67	6.67	6.59	6.64
633	NYSE	DVA	Thu, Apr 17, 2003	6.47	6.62	6.47	6.60
632	NYSE	DVA	Wed, Apr 16, 2003	6.70	6.71	6.45	6.51
631	NYSE	DVA	Tue, Apr 15, 2003	6.80	6.83	6.67	6.70
630	NYSE	DVA	Mon, Apr 14, 2003	6.81	6.87	6.77	6.82
629	NYSE	DVA	Fri, Apr 11, 2003	6.80	6.83	6.75	6.80
628	NYSE	DVA	Thu, Apr 10, 2003	6.75	6.77	6.68	6.73
627	NYSE	DVA	Wed, Apr 9, 2003	6.85	6.85	6.72	6.75
626	NYSE	DVA	Tue, Apr 8, 2003	6.83	6.87	6.80	6.84
625	NYSE	DVA	Mon, Apr 7, 2003	6.95	7.08	6.88	6.91
624	NYSE	DVA	Fri, Apr 4, 2003	6.97	6.98	6.84	6.87
623	NYSE	DVA	Thu, Apr 3, 2003	6.95	7.01	6.92	6.94
622	NYSE	DVA	Wed, Apr 2, 2003	6.91	7.03	6.83	6.97
621	NYSE	DVA	Tue, Apr 1, 2003	6.92	7.00	6.92	6.96
620	NYSE	DVA	Mon, Mar 31, 2003	6.70	6.93	6.70	6.91
619	NYSE	DVA	Fri, Mar 28, 2003	6.83	6.92	6.83	6.89
618	NYSE	DVA	Thu, Mar 27, 2003	6.83	6.88	6.77	6.81
617	NYSE	DVA	Wed, Mar 26, 2003	6.68	6.88	6.68	6.82
616	NYSE	DVA	Tue, Mar 25, 2003	6.62	6.72	6.57	6.71
615	NYSE	DVA	Mon, Mar 24, 2003	6.53	6.67	6.50	6.62
614	NYSE	DVA	Fri, Mar 21, 2003	6.68	6.68	6.62	6.63
613	NYSE	DVA	Thu, Mar 20, 2003	6.65	6.68	6.61	6.63
612	NYSE	DVA	Wed, Mar 19, 2003	6.63	6.68	6.61	6.65
611	NYSE	DVA	Tue, Mar 18, 2003	6.55	6.68	6.51	6.66
610	NYSE	DVA	Mon, Mar 17, 2003	6.55	6.55	6.38	6.52
609	NYSE	DVA	Fri, Mar 14, 2003	6.62	6.64	6.55	6.56
608	NYSE	DVA	Thu, Mar 13, 2003	6.59	6.63	6.48	6.57
607	NYSE	DVA	Wed, Mar 12, 2003	6.66	6.68	6.43	6.59
606	NYSE	DVA	Tue, Mar 11, 2003	6.79	6.79	6.65	6.66
605	NYSE	DVA	Mon, Mar 10, 2003	6.76	6.85	6.76	6.79
604	NYSE	DVA	Fri, Mar 7, 2003	6.80	6.86	6.71	6.86
603	NYSE	DVA	Thu, Mar 6, 2003	6.93	6.93	6.77	6.81
602	NYSE	DVA	Wed, Mar 5, 2003	6.94	6.99	6.86	6.93
601	NYSE	DVA	Tue, Mar 4, 2003	6.92	7.00	6.92	6.94
600	NYSE	DVA	Mon, Mar 3, 2003	6.95	7.03	6.92	6.97
599	NYSE	DVA	Fri, Feb 28, 2003	6.85	6.96	6.78	6.92
598	NYSE	DVA	Thu, Feb 27, 2003	6.79	6.85	6.73	6.84
597	NYSE	DVA	Wed, Feb 26, 2003	6.78	6.83	6.70	6.77
596	NYSE	DVA	Tue, Feb 25, 2003	6.73	6.80	6.71	6.80
595	NYSE	DVA	Mon, Feb 24, 2003	6.93	6.95	6.76	6.77
594	NYSE	DVA	Fri, Feb 21, 2003	6.84	6.97	6.84	6.93
593	NYSE	DVA	Thu, Feb 20, 2003	7.01	7.10	6.83	6.84
592	NYSE	DVA	Wed, Feb 19, 2003	6.88	7.03	6.88	7.01
591	NYSE	DVA	Tue, Feb 18, 2003	6.82	6.93	6.82	6.88
590	NYSE	DVA	Fri, Feb 14, 2003	7.33	7.33	6.57	6.80
589	NYSE	DVA	Thu, Feb 13, 2003	7.40	7.55	7.23	7.53
588	NYSE	DVA	Wed, Feb 12, 2003	7.68	7.69	7.28	7.37
587	NYSE	DVA	Tue, Feb 11, 2003	7.99	8.00	7.76	7.76
586	NYSE	DVA	Mon, Feb 10, 2003	7.77	7.97	7.77	7.97
585	NYSE	DVA	Fri, Feb 7, 2003	7.83	7.83	7.74	7.80
584	NYSE	DVA	Thu, Feb 6, 2003	7.83	7.86	7.77	7.80
583	NYSE	DVA	Wed, Feb 5, 2003	7.79	7.90	7.77	7.83
582	NYSE	DVA	Tue, Feb 4, 2003	7.95	7.96	7.79	7.79
581	NYSE	DVA	Mon, Feb 3, 2003	8.12	8.13	7.88	7.95
580	NYSE	DVA	Fri, Jan 31, 2003	7.94	8.03	7.93	8.03
579	NYSE	DVA	Thu, Jan 30, 2003	8.02	8.04	7.92	7.94
578	NYSE	DVA	Wed, Jan 29, 2003	8.01	8.05	8.00	8.01
577	NYSE	DVA	Tue, Jan 28, 2003	8.14	8.18	8.01	8.06
576	NYSE	DVA	Mon, Jan 27, 2003	8.23	8.25	8.09	8.13
575	NYSE	DVA	Fri, Jan 24, 2003	8.42	8.42	8.22	8.27
574	NYSE	DVA	Thu, Jan 23, 2003	8.39	8.53	8.30	8.42
573	NYSE	DVA	Wed, Jan 22, 2003	8.27	8.40	8.24	8.39
572	NYSE	DVA	Tue, Jan 21, 2003	8.38	8.44	8.29	8.33
571	NYSE	DVA	Fri, Jan 17, 2003	8.30	8.41	8.29	8.38
570	NYSE	DVA	Thu, Jan 16, 2003	8.35	8.36	8.30	8.32
569	NYSE	DVA	Wed, Jan 15, 2003	8.47	8.53	8.24	8.30
568	NYSE	DVA	Tue, Jan 14, 2003	8.53	8.57	8.42	8.50
567	NYSE	DVA	Mon, Jan 13, 2003	8.50	8.60	8.40	8.53
566	NYSE	DVA	Fri, Jan 10, 2003	8.47	8.58	8.44	8.53
565	NYSE	DVA	Thu, Jan 9, 2003	8.37	8.52	8.37	8.47
564	NYSE	DVA	Wed, Jan 8, 2003	8.42	8.50	8.34	8.38
563	NYSE	DVA	Tue, Jan 7, 2003	8.48	8.52	8.42	8.42
562	NYSE	DVA	Mon, Jan 6, 2003	8.42	8.50	8.42	8.48
561	NYSE	DVA	Fri, Jan 3, 2003	8.28	8.48	8.28	8.46
560	NYSE	DVA	Thu, Jan 2, 2003	8.23	8.40	8.18	8.36
559	NYSE	DVA	Tue, Dec 31, 2002	8.12	8.26	8.07	8.22
558	NYSE	DVA	Mon, Dec 30, 2002	8.03	8.10	7.92	8.09
557	NYSE	DVA	Fri, Dec 27, 2002	8.08	8.08	8.00	8.03
556	NYSE	DVA	Thu, Dec 26, 2002	8.17	8.18	8.05	8.08
555	NYSE	DVA	Tue, Dec 24, 2002	8.14	8.15	8.08	8.14
554	NYSE	DVA	Mon, Dec 23, 2002	8.16	8.20	8.04	8.11
553	NYSE	DVA	Fri, Dec 20, 2002	8.17	8.20	8.13	8.14
552	NYSE	DVA	Thu, Dec 19, 2002	8.19	8.27	8.11	8.14
551	NYSE	DVA	Wed, Dec 18, 2002	8.17	8.22	8.17	8.19
550	NYSE	DVA	Tue, Dec 17, 2002	8.23	8.25	8.17	8.17
549	NYSE	DVA	Mon, Dec 16, 2002	8.32	8.32	8.20	8.28
548	NYSE	DVA	Fri, Dec 13, 2002	8.30	8.34	8.23	8.31
547	NYSE	DVA	Thu, Dec 12, 2002	8.37	8.42	8.27	8.30
546	NYSE	DVA	Wed, Dec 11, 2002	8.47	8.47	8.32	8.36
545	NYSE	DVA	Tue, Dec 10, 2002	8.37	8.47	8.31	8.47
544	NYSE	DVA	Mon, Dec 9, 2002	8.53	8.53	8.33	8.34
543	NYSE	DVA	Fri, Dec 6, 2002	8.57	8.61	8.44	8.53
542	NYSE	DVA	Thu, Dec 5, 2002	8.43	8.65	8.39	8.58
541	NYSE	DVA	Wed, Dec 4, 2002	8.30	8.37	8.21	8.37
540	NYSE	DVA	Tue, Dec 3, 2002	8.42	8.47	8.30	8.35
539	NYSE	DVA	Mon, Dec 2, 2002	8.58	8.58	8.36	8.40
538	NYSE	DVA	Fri, Nov 29, 2002	8.33	8.60	8.33	8.55
537	NYSE	DVA	Wed, Nov 27, 2002	8.23	8.33	8.13	8.33
536	NYSE	DVA	Tue, Nov 26, 2002	8.30	8.33	8.06	8.20
535	NYSE	DVA	Mon, Nov 25, 2002	8.57	8.61	8.28	8.30
534	NYSE	DVA	Fri, Nov 22, 2002	8.43	8.63	8.40	8.51
533	NYSE	DVA	Thu, Nov 21, 2002	8.55	8.59	8.51	8.52
532	NYSE	DVA	Wed, Nov 20, 2002	8.57	8.62	8.52	8.62
531	NYSE	DVA	Tue, Nov 19, 2002	8.60	8.60	8.39	8.59
530	NYSE	DVA	Mon, Nov 18, 2002	8.65	8.82	8.60	8.62
529	NYSE	DVA	Fri, Nov 15, 2002	8.35	8.73	8.35	8.62
528	NYSE	DVA	Thu, Nov 14, 2002	8.29	8.44	8.29	8.33
527	NYSE	DVA	Wed, Nov 13, 2002	8.21	8.35	8.14	8.30
526	NYSE	DVA	Tue, Nov 12, 2002	8.21	8.31	8.17	8.22
525	NYSE	DVA	Mon, Nov 11, 2002	8.05	8.31	8.03	8.20
524	NYSE	DVA	Fri, Nov 8, 2002	8.44	8.44	7.92	8.05
523	NYSE	DVA	Thu, Nov 7, 2002	8.44	8.57	8.41	8.44
522	NYSE	DVA	Wed, Nov 6, 2002	8.40	8.54	8.31	8.44
521	NYSE	DVA	Tue, Nov 5, 2002	8.12	8.21	8.09	8.21
520	NYSE	DVA	Mon, Nov 4, 2002	8.20	8.26	8.14	8.15
519	NYSE	DVA	Fri, Nov 1, 2002	7.99	8.22	7.92	8.20
518	NYSE	DVA	Thu, Oct 31, 2002	8.07	8.14	7.92	7.99
517	NYSE	DVA	Wed, Oct 30, 2002	8.13	8.18	8.04	8.07
516	NYSE	DVA	Tue, Oct 29, 2002	8.06	8.17	8.05	8.12
515	NYSE	DVA	Mon, Oct 28, 2002	8.33	8.35	8.00	8.06
514	NYSE	DVA	Fri, Oct 25, 2002	8.18	8.33	8.18	8.30
513	NYSE	DVA	Thu, Oct 24, 2002	8.21	8.33	8.20	8.23
512	NYSE	DVA	Wed, Oct 23, 2002	8.17	8.27	8.14	8.20
511	NYSE	DVA	Tue, Oct 22, 2002	8.10	8.27	8.05	8.20
510	NYSE	DVA	Mon, Oct 21, 2002	8.10	8.17	8.04	8.11
509	NYSE	DVA	Fri, Oct 18, 2002	7.83	8.13	7.83	8.11
508	NYSE	DVA	Thu, Oct 17, 2002	7.78	8.00	7.78	7.82
507	NYSE	DVA	Wed, Oct 16, 2002	7.77	7.80	7.70	7.72
506	NYSE	DVA	Tue, Oct 15, 2002	7.68	7.81	7.62	7.78
505	NYSE	DVA	Mon, Oct 14, 2002	7.62	7.68	7.57	7.68
504	NYSE	DVA	Fri, Oct 11, 2002	7.63	7.74	7.61	7.70
503	NYSE	DVA	Thu, Oct 10, 2002	7.63	7.72	7.50	7.60
502	NYSE	DVA	Wed, Oct 9, 2002	7.63	7.72	7.61	7.65
501	NYSE	DVA	Tue, Oct 8, 2002	7.81	7.85	7.62	7.65
500	NYSE	DVA	Mon, Oct 7, 2002	7.86	7.88	7.81	7.81
499	NYSE	DVA	Fri, Oct 4, 2002	7.82	7.90	7.82	7.87
498	NYSE	DVA	Thu, Oct 3, 2002	7.87	7.92	7.82	7.82
497	NYSE	DVA	Wed, Oct 2, 2002	7.92	7.92	7.83	7.90
496	NYSE	DVA	Tue, Oct 1, 2002	7.97	7.97	7.87	7.92
495	NYSE	DVA	Mon, Sep 30, 2002	7.90	7.93	7.82	7.87
494	NYSE	DVA	Fri, Sep 27, 2002	7.97	8.15	7.85	7.94
493	NYSE	DVA	Thu, Sep 26, 2002	7.77	8.03	7.76	7.97
492	NYSE	DVA	Wed, Sep 25, 2002	7.70	7.83	7.67	7.80
491	NYSE	DVA	Tue, Sep 24, 2002	7.70	7.72	7.60	7.69
490	NYSE	DVA	Mon, Sep 23, 2002	7.80	7.80	7.64	7.75
489	NYSE	DVA	Fri, Sep 20, 2002	7.67	7.85	7.67	7.79
488	NYSE	DVA	Thu, Sep 19, 2002	7.58	7.71	7.55	7.66
487	NYSE	DVA	Wed, Sep 18, 2002	7.58	7.68	7.51	7.62
486	NYSE	DVA	Tue, Sep 17, 2002	7.64	7.73	7.57	7.58
485	NYSE	DVA	Mon, Sep 16, 2002	7.47	7.66	7.47	7.63
484	NYSE	DVA	Fri, Sep 13, 2002	7.50	7.61	7.47	7.59
483	NYSE	DVA	Thu, Sep 12, 2002	7.63	7.63	7.48	7.52
482	NYSE	DVA	Wed, Sep 11, 2002	7.62	7.69	7.62	7.63
481	NYSE	DVA	Tue, Sep 10, 2002	7.60	7.61	7.50	7.57
480	NYSE	DVA	Mon, Sep 9, 2002	7.46	7.57	7.43	7.56
479	NYSE	DVA	Fri, Sep 6, 2002	7.43	7.50	7.37	7.46
478	NYSE	DVA	Thu, Sep 5, 2002	7.34	7.50	7.34	7.39
477	NYSE	DVA	Wed, Sep 4, 2002	7.42	7.42	7.25	7.39
476	NYSE	DVA	Tue, Sep 3, 2002	7.38	7.42	7.23	7.23
475	NYSE	DVA	Fri, Aug 30, 2002	7.40	7.53	7.34	7.38
474	NYSE	DVA	Thu, Aug 29, 2002	7.33	7.42	7.30	7.42
473	NYSE	DVA	Wed, Aug 28, 2002	7.28	7.37	7.25	7.34
472	NYSE	DVA	Tue, Aug 27, 2002	7.50	7.53	7.17	7.32
471	NYSE	DVA	Mon, Aug 26, 2002	7.56	7.61	7.53	7.56
470	NYSE	DVA	Fri, Aug 23, 2002	7.59	7.68	7.52	7.56
469	NYSE	DVA	Thu, Aug 22, 2002	7.60	7.70	7.50	7.60
468	NYSE	DVA	Wed, Aug 21, 2002	7.67	7.72	7.61	7.62
467	NYSE	DVA	Tue, Aug 20, 2002	7.68	7.73	7.60	7.66
466	NYSE	DVA	Mon, Aug 19, 2002	7.58	7.70	7.56	7.69
465	NYSE	DVA	Fri, Aug 16, 2002	7.63	7.70	7.47	7.56
464	NYSE	DVA	Thu, Aug 15, 2002	7.63	7.82	7.58	7.62
463	NYSE	DVA	Wed, Aug 14, 2002	7.48	7.60	7.33	7.55
462	NYSE	DVA	Tue, Aug 13, 2002	7.41	7.63	7.41	7.44
461	NYSE	DVA	Mon, Aug 12, 2002	7.20	7.52	7.20	7.42
460	NYSE	DVA	Fri, Aug 9, 2002	7.38	7.48	7.33	7.39
459	NYSE	DVA	Thu, Aug 8, 2002	7.20	7.41	7.20	7.40
458	NYSE	DVA	Wed, Aug 7, 2002	7.49	7.49	6.95	7.00
457	NYSE	DVA	Tue, Aug 6, 2002	7.31	7.44	7.31	7.41
456	NYSE	DVA	Mon, Aug 5, 2002	7.47	7.47	7.25	7.31
455	NYSE	DVA	Fri, Aug 2, 2002	7.62	7.67	7.53	7.53
454	NYSE	DVA	Thu, Aug 1, 2002	7.85	7.85	7.50	7.65
453	NYSE	DVA	Wed, Jul 31, 2002	7.32	7.88	7.32	7.87
452	NYSE	DVA	Tue, Jul 30, 2002	7.42	7.49	7.30	7.32
451	NYSE	DVA	Mon, Jul 29, 2002	7.23	7.49	7.23	7.44
450	NYSE	DVA	Fri, Jul 26, 2002	7.02	7.20	7.01	7.16
449	NYSE	DVA	Thu, Jul 25, 2002	6.97	7.28	6.87	7.02
448	NYSE	DVA	Wed, Jul 24, 2002	6.63	7.14	6.63	7.00
447	NYSE	DVA	Tue, Jul 23, 2002	6.49	6.71	6.49	6.63
446	NYSE	DVA	Mon, Jul 22, 2002	6.75	6.82	6.33	6.49
445	NYSE	DVA	Fri, Jul 19, 2002	6.83	6.83	6.70	6.75
444	NYSE	DVA	Thu, Jul 18, 2002	6.93	7.07	6.84	6.86
443	NYSE	DVA	Wed, Jul 17, 2002	6.90	7.07	6.85	6.93
442	NYSE	DVA	Tue, Jul 16, 2002	6.83	6.93	6.80	6.89
441	NYSE	DVA	Mon, Jul 15, 2002	6.98	7.01	6.83	6.90
440	NYSE	DVA	Fri, Jul 12, 2002	7.03	7.07	6.88	7.02
439	NYSE	DVA	Thu, Jul 11, 2002	7.24	7.25	7.00	7.13
438	NYSE	DVA	Wed, Jul 10, 2002	7.50	7.50	7.20	7.24
437	NYSE	DVA	Tue, Jul 9, 2002	7.67	7.68	7.50	7.50
436	NYSE	DVA	Mon, Jul 8, 2002	7.74	7.82	7.67	7.67
435	NYSE	DVA	Fri, Jul 5, 2002	7.75	7.79	7.74	7.75
434	NYSE	DVA	Wed, Jul 3, 2002	7.78	7.79	7.43	7.65
433	NYSE	DVA	Tue, Jul 2, 2002	8.00	8.00	7.77	7.79
432	NYSE	DVA	Mon, Jul 1, 2002	7.97	8.02	7.84	7.92
431	NYSE	DVA	Fri, Jun 28, 2002	7.92	8.06	7.88	7.93
430	NYSE	DVA	Thu, Jun 27, 2002	7.95	8.05	7.86	7.90
429	NYSE	DVA	Wed, Jun 26, 2002	7.68	8.00	7.54	7.88
428	NYSE	DVA	Tue, Jun 25, 2002	8.00	8.07	7.72	7.74
427	NYSE	DVA	Mon, Jun 24, 2002	8.02	8.13	7.92	8.02
426	NYSE	DVA	Fri, Jun 21, 2002	8.15	8.17	8.03	8.03
425	NYSE	DVA	Thu, Jun 20, 2002	8.28	8.33	8.09	8.15
424	NYSE	DVA	Wed, Jun 19, 2002	7.99	8.50	7.99	8.33
423	NYSE	DVA	Tue, Jun 18, 2002	7.97	8.31	7.97	8.03
422	NYSE	DVA	Mon, Jun 17, 2002	7.87	7.99	7.86	7.97
421	NYSE	DVA	Fri, Jun 14, 2002	7.83	7.87	7.75	7.87
420	NYSE	DVA	Thu, Jun 13, 2002	7.87	7.94	7.83	7.87
419	NYSE	DVA	Wed, Jun 12, 2002	7.93	7.95	7.80	7.92
418	NYSE	DVA	Tue, Jun 11, 2002	7.90	7.99	7.90	7.93
417	NYSE	DVA	Mon, Jun 10, 2002	7.95	8.00	7.87	7.88
416	NYSE	DVA	Fri, Jun 7, 2002	7.85	7.99	7.77	7.95
415	NYSE	DVA	Thu, Jun 6, 2002	7.73	7.87	7.60	7.83
414	NYSE	DVA	Wed, Jun 5, 2002	7.56	7.74	7.55	7.71
413	NYSE	DVA	Tue, Jun 4, 2002	7.72	7.72	7.54	7.56
412	NYSE	DVA	Mon, Jun 3, 2002	7.85	7.89	7.68	7.72
411	NYSE	DVA	Fri, May 31, 2002	7.77	7.80	7.67	7.80
410	NYSE	DVA	Thu, May 30, 2002	7.67	7.78	7.62	7.77
409	NYSE	DVA	Wed, May 29, 2002	7.58	7.60	7.50	7.51
408	NYSE	DVA	Tue, May 28, 2002	7.47	7.58	7.46	7.55
407	NYSE	DVA	Fri, May 24, 2002	7.33	7.43	7.31	7.42
406	NYSE	DVA	Thu, May 23, 2002	7.29	7.37	7.27	7.29
405	NYSE	DVA	Wed, May 22, 2002	7.25	7.30	7.18	7.29
404	NYSE	DVA	Tue, May 21, 2002	7.22	7.24	7.17	7.23
403	NYSE	DVA	Mon, May 20, 2002	7.40	7.40	7.24	7.26
402	NYSE	DVA	Fri, May 17, 2002	7.32	7.39	7.30	7.35
401	NYSE	DVA	Thu, May 16, 2002	7.50	7.53	7.27	7.32
400	NYSE	DVA	Wed, May 15, 2002	7.53	7.63	7.43	7.46
399	NYSE	DVA	Tue, May 14, 2002	7.00	7.23	6.97	7.21
398	NYSE	DVA	Mon, May 13, 2002	7.00	7.10	6.92	7.04
397	NYSE	DVA	Fri, May 10, 2002	7.63	7.90	6.50	6.80
396	NYSE	DVA	Thu, May 9, 2002	7.60	7.83	7.43	7.45
395	NYSE	DVA	Wed, May 8, 2002	8.03	8.03	7.46	7.68
394	NYSE	DVA	Tue, May 7, 2002	8.59	8.61	8.55	8.57
393	NYSE	DVA	Mon, May 6, 2002	8.53	8.64	8.53	8.56
392	NYSE	DVA	Fri, May 3, 2002	8.63	8.63	8.53	8.55
391	NYSE	DVA	Thu, May 2, 2002	8.68	8.71	8.62	8.64
390	NYSE	DVA	Wed, May 1, 2002	8.63	8.73	8.60	8.71
389	NYSE	DVA	Tue, Apr 30, 2002	8.60	8.73	8.58	8.64
388	NYSE	DVA	Mon, Apr 29, 2002	8.59	8.65	8.55	8.60
387	NYSE	DVA	Fri, Apr 26, 2002	8.64	8.64	8.57	8.59
386	NYSE	DVA	Thu, Apr 25, 2002	8.60	8.67	8.53	8.64
385	NYSE	DVA	Wed, Apr 24, 2002	8.62	8.65	8.56	8.60
384	NYSE	DVA	Tue, Apr 23, 2002	8.62	8.63	8.59	8.63
383	NYSE	DVA	Mon, Apr 22, 2002	8.66	8.70	8.60	8.63
382	NYSE	DVA	Fri, Apr 19, 2002	8.55	8.74	8.55	8.66
381	NYSE	DVA	Thu, Apr 18, 2002	8.33	8.42	8.33	8.39
380	NYSE	DVA	Wed, Apr 17, 2002	8.37	8.40	8.30	8.33
379	NYSE	DVA	Tue, Apr 16, 2002	8.37	8.40	8.35	8.37
378	NYSE	DVA	Mon, Apr 15, 2002	8.38	8.44	8.37	8.39
377	NYSE	DVA	Fri, Apr 12, 2002	8.38	8.41	8.33	8.41
376	NYSE	DVA	Thu, Apr 11, 2002	8.43	8.45	8.38	8.41
375	NYSE	DVA	Wed, Apr 10, 2002	8.40	8.46	8.40	8.43
374	NYSE	DVA	Tue, Apr 9, 2002	8.40	8.45	8.40	8.43
373	NYSE	DVA	Mon, Apr 8, 2002	8.41	8.46	8.35	8.43
372	NYSE	DVA	Fri, Apr 5, 2002	8.40	8.44	8.33	8.41
371	NYSE	DVA	Thu, Apr 4, 2002	8.30	8.44	8.29	8.44
370	NYSE	DVA	Wed, Apr 3, 2002	8.30	8.45	8.30	8.36
369	NYSE	DVA	Tue, Apr 2, 2002	8.43	8.47	8.29	8.30
368	NYSE	DVA	Mon, Apr 1, 2002	8.40	8.50	8.36	8.47
367	NYSE	DVA	Thu, Mar 28, 2002	8.42	8.48	8.39	8.43
366	NYSE	DVA	Wed, Mar 27, 2002	8.38	8.45	8.38	8.42
365	NYSE	DVA	Tue, Mar 26, 2002	8.34	8.43	8.34	8.38
364	NYSE	DVA	Mon, Mar 25, 2002	8.50	8.53	8.33	8.35
363	NYSE	DVA	Fri, Mar 22, 2002	8.33	8.47	8.33	8.43
362	NYSE	DVA	Thu, Mar 21, 2002	8.20	8.44	8.17	8.41
361	NYSE	DVA	Wed, Mar 20, 2002	8.46	8.63	8.42	8.63
360	NYSE	DVA	Tue, Mar 19, 2002	8.42	8.50	8.23	8.46
359	NYSE	DVA	Mon, Mar 18, 2002	8.53	8.69	8.50	8.67
358	NYSE	DVA	Fri, Mar 15, 2002	8.58	8.66	8.35	8.49
357	NYSE	DVA	Thu, Mar 14, 2002	7.47	7.68	7.43	7.64
356	NYSE	DVA	Wed, Mar 13, 2002	7.32	7.50	7.32	7.47
355	NYSE	DVA	Tue, Mar 12, 2002	7.33	7.43	7.27	7.34
354	NYSE	DVA	Mon, Mar 11, 2002	7.31	7.47	7.20	7.33
353	NYSE	DVA	Fri, Mar 8, 2002	7.39	7.42	7.24	7.31
352	NYSE	DVA	Thu, Mar 7, 2002	7.49	7.49	7.31	7.37
351	NYSE	DVA	Wed, Mar 6, 2002	7.23	7.58	7.22	7.48
350	NYSE	DVA	Tue, Mar 5, 2002	7.51	7.57	7.14	7.17
349	NYSE	DVA	Mon, Mar 4, 2002	7.69	7.70	7.43	7.53
348	NYSE	DVA	Fri, Mar 1, 2002	7.47	7.77	7.43	7.69
347	NYSE	DVA	Thu, Feb 28, 2002	7.67	7.72	7.37	7.45
346	NYSE	DVA	Wed, Feb 27, 2002	7.84	7.87	7.56	7.65
345	NYSE	DVA	Tue, Feb 26, 2002	7.72	7.86	7.65	7.84
344	NYSE	DVA	Mon, Feb 25, 2002	7.74	7.85	7.67	7.75
343	NYSE	DVA	Fri, Feb 22, 2002	7.63	7.76	7.63	7.74
342	NYSE	DVA	Thu, Feb 21, 2002	7.97	8.00	7.73	7.78
341	NYSE	DVA	Wed, Feb 20, 2002	8.00	8.03	7.93	7.98
340	NYSE	DVA	Tue, Feb 19, 2002	7.98	8.05	7.94	8.00
339	NYSE	DVA	Fri, Feb 15, 2002	8.10	8.13	8.00	8.04
338	NYSE	DVA	Thu, Feb 14, 2002	8.08	8.14	8.05	8.13
337	NYSE	DVA	Wed, Feb 13, 2002	8.07	8.16	8.04	8.07
336	NYSE	DVA	Tue, Feb 12, 2002	7.80	8.10	7.80	8.07
335	NYSE	DVA	Mon, Feb 11, 2002	7.70	7.83	7.70	7.80
334	NYSE	DVA	Fri, Feb 8, 2002	7.80	7.80	7.70	7.75
333	NYSE	DVA	Thu, Feb 7, 2002	7.92	7.92	7.79	7.84
332	NYSE	DVA	Wed, Feb 6, 2002	7.98	8.00	7.92	7.97
331	NYSE	DVA	Tue, Feb 5, 2002	7.99	8.00	7.95	8.00
330	NYSE	DVA	Mon, Feb 4, 2002	8.03	8.18	7.94	8.00
329	NYSE	DVA	Fri, Feb 1, 2002	8.07	8.07	7.94	8.03
328	NYSE	DVA	Thu, Jan 31, 2002	7.88	8.22	7.85	8.13
327	NYSE	DVA	Wed, Jan 30, 2002	7.87	7.91	7.67	7.88
326	NYSE	DVA	Tue, Jan 29, 2002	7.84	7.88	7.78	7.87
325	NYSE	DVA	Mon, Jan 28, 2002	7.89	7.89	7.75	7.84
324	NYSE	DVA	Fri, Jan 25, 2002	7.93	7.94	7.82	7.93
323	NYSE	DVA	Thu, Jan 24, 2002	7.88	7.99	7.76	7.97
322	NYSE	DVA	Wed, Jan 23, 2002	7.90	7.93	7.82	7.85
321	NYSE	DVA	Tue, Jan 22, 2002	7.82	7.99	7.75	7.91
320	NYSE	DVA	Fri, Jan 18, 2002	7.78	7.92	7.77	7.84
319	NYSE	DVA	Thu, Jan 17, 2002	7.88	7.93	7.67	7.86
318	NYSE	DVA	Wed, Jan 16, 2002	7.77	7.93	7.60	7.92
317	NYSE	DVA	Tue, Jan 15, 2002	7.57	7.82	7.43	7.78
316	NYSE	DVA	Mon, Jan 14, 2002	7.71	7.82	7.62	7.63
315	NYSE	DVA	Fri, Jan 11, 2002	7.68	7.78	7.56	7.71
314	NYSE	DVA	Thu, Jan 10, 2002	7.53	7.71	7.53	7.65
313	NYSE	DVA	Wed, Jan 9, 2002	7.32	7.56	7.31	7.53
312	NYSE	DVA	Tue, Jan 8, 2002	7.33	7.37	7.26	7.32
311	NYSE	DVA	Mon, Jan 7, 2002	7.25	7.63	7.24	7.40
310	NYSE	DVA	Fri, Jan 4, 2002	7.38	7.57	7.33	7.37
309	NYSE	DVA	Thu, Jan 3, 2002	7.83	7.85	7.55	7.58
308	NYSE	DVA	Wed, Jan 2, 2002	8.02	8.02	7.83	7.92
307	NYSE	DVA	Mon, Dec 31, 2001	8.02	8.17	7.97	8.15
306	NYSE	DVA	Fri, Dec 28, 2001	8.07	8.10	7.93	8.07
305	NYSE	DVA	Thu, Dec 27, 2001	8.00	8.07	7.95	8.02
304	NYSE	DVA	Wed, Dec 26, 2001	8.00	8.02	7.97	8.00
303	NYSE	DVA	Mon, Dec 24, 2001	7.92	8.05	7.91	8.02
302	NYSE	DVA	Fri, Dec 21, 2001	8.00	8.07	7.95	8.00
301	NYSE	DVA	Thu, Dec 20, 2001	7.90	8.00	7.83	7.98
300	NYSE	DVA	Wed, Dec 19, 2001	7.90	7.98	7.82	7.90
299	NYSE	DVA	Tue, Dec 18, 2001	7.70	8.00	7.67	7.92
298	NYSE	DVA	Mon, Dec 17, 2001	7.48	7.72	7.48	7.67
297	NYSE	DVA	Fri, Dec 14, 2001	7.42	7.82	7.38	7.65
296	NYSE	DVA	Thu, Dec 13, 2001	7.40	7.45	7.38	7.41
295	NYSE	DVA	Wed, Dec 12, 2001	7.54	7.54	7.37	7.42
294	NYSE	DVA	Tue, Dec 11, 2001	7.37	7.58	7.35	7.53
293	NYSE	DVA	Mon, Dec 10, 2001	7.55	7.55	7.35	7.38
292	NYSE	DVA	Fri, Dec 7, 2001	7.70	7.70	7.53	7.55
291	NYSE	DVA	Thu, Dec 6, 2001	7.78	7.93	7.67	7.71
290	NYSE	DVA	Wed, Dec 5, 2001	7.77	7.92	7.73	7.78
289	NYSE	DVA	Tue, Dec 4, 2001	7.78	7.87	7.67	7.75
288	NYSE	DVA	Mon, Dec 3, 2001	7.57	7.78	7.57	7.70
287	NYSE	DVA	Fri, Nov 30, 2001	7.39	7.59	7.37	7.55
286	NYSE	DVA	Thu, Nov 29, 2001	7.30	7.40	7.30	7.40
285	NYSE	DVA	Wed, Nov 28, 2001	7.30	7.45	7.28	7.30
284	NYSE	DVA	Tue, Nov 27, 2001	7.42	7.48	7.33	7.33
283	NYSE	DVA	Mon, Nov 26, 2001	7.45	7.55	7.35	7.40
282	NYSE	DVA	Fri, Nov 23, 2001	7.35	7.45	7.35	7.40
281	NYSE	DVA	Wed, Nov 21, 2001	7.30	7.45	7.30	7.33
280	NYSE	DVA	Tue, Nov 20, 2001	7.32	7.33	7.25	7.30
279	NYSE	DVA	Mon, Nov 19, 2001	7.32	7.34	7.20	7.32
278	NYSE	DVA	Fri, Nov 16, 2001	7.05	7.12	6.99	7.01
277	NYSE	DVA	Thu, Nov 15, 2001	7.10	7.10	6.95	7.05
276	NYSE	DVA	Wed, Nov 14, 2001	7.00	7.10	6.93	7.03
275	NYSE	DVA	Tue, Nov 13, 2001	6.78	7.05	6.78	7.00
274	NYSE	DVA	Mon, Nov 12, 2001	6.43	6.74	6.42	6.72
273	NYSE	DVA	Fri, Nov 9, 2001	6.40	6.52	6.35	6.50
272	NYSE	DVA	Thu, Nov 8, 2001	6.55	6.60	6.28	6.33
271	NYSE	DVA	Wed, Nov 7, 2001	6.63	6.64	6.47	6.50
270	NYSE	DVA	Tue, Nov 6, 2001	6.67	6.70	6.58	6.60
269	NYSE	DVA	Mon, Nov 5, 2001	6.37	6.40	6.23	6.33
268	NYSE	DVA	Fri, Nov 2, 2001	6.22	6.27	6.01	6.03
267	NYSE	DVA	Thu, Nov 1, 2001	6.08	6.30	6.08	6.21
266	NYSE	DVA	Wed, Oct 31, 2001	5.88	6.07	5.87	6.07
265	NYSE	DVA	Tue, Oct 30, 2001	5.82	5.92	5.75	5.80
264	NYSE	DVA	Mon, Oct 29, 2001	5.99	6.02	5.82	5.88
263	NYSE	DVA	Fri, Oct 26, 2001	5.70	6.03	5.68	5.97
262	NYSE	DVA	Thu, Oct 25, 2001	5.72	5.76	5.67	5.68
261	NYSE	DVA	Wed, Oct 24, 2001	5.75	5.77	5.62	5.75
260	NYSE	DVA	Tue, Oct 23, 2001	6.28	6.30	5.76	5.77
259	NYSE	DVA	Mon, Oct 22, 2001	6.23	6.37	6.18	6.27
258	NYSE	DVA	Fri, Oct 19, 2001	6.05	6.35	6.04	6.23
257	NYSE	DVA	Thu, Oct 18, 2001	5.87	6.13	5.87	6.03
256	NYSE	DVA	Wed, Oct 17, 2001	6.20	6.20	5.93	5.93
255	NYSE	DVA	Tue, Oct 16, 2001	6.25	6.38	6.12	6.25
254	NYSE	DVA	Mon, Oct 15, 2001	5.92	6.23	5.92	6.22
253	NYSE	DVA	Fri, Oct 12, 2001	5.90	6.05	5.89	5.99
252	NYSE	DVA	Thu, Oct 11, 2001	6.00	6.07	5.88	5.90
251	NYSE	DVA	Wed, Oct 10, 2001	5.98	6.10	5.97	6.00
250	NYSE	DVA	Tue, Oct 9, 2001	6.12	6.12	5.94	6.02
249	NYSE	DVA	Mon, Oct 8, 2001	6.32	6.32	6.09	6.15
248	NYSE	DVA	Fri, Oct 5, 2001	6.33	6.47	6.07	6.30
247	NYSE	DVA	Thu, Oct 4, 2001	6.50	6.52	6.30	6.33
246	NYSE	DVA	Wed, Oct 3, 2001	6.68	6.68	6.52	6.58
245	NYSE	DVA	Tue, Oct 2, 2001	6.67	6.75	6.62	6.70
244	NYSE	DVA	Mon, Oct 1, 2001	6.78	6.80	6.66	6.70
243	NYSE	DVA	Fri, Sep 28, 2001	6.75	6.83	6.61	6.78
242	NYSE	DVA	Thu, Sep 27, 2001	6.62	6.82	6.60	6.68
241	NYSE	DVA	Wed, Sep 26, 2001	6.57	6.67	6.28	6.67
240	NYSE	DVA	Tue, Sep 25, 2001	6.33	6.57	6.32	6.53
239	NYSE	DVA	Mon, Sep 24, 2001	6.20	6.42	6.11	6.17
238	NYSE	DVA	Fri, Sep 21, 2001	5.57	6.20	5.57	6.13
237	NYSE	DVA	Thu, Sep 20, 2001	6.22	6.25	6.10	6.10
236	NYSE	DVA	Wed, Sep 19, 2001	6.28	6.34	6.10	6.27
235	NYSE	DVA	Tue, Sep 18, 2001	6.43	6.45	6.07	6.27
234	NYSE	DVA	Mon, Sep 17, 2001	6.40	6.61	6.36	6.40
233	NYSE	DVA	Mon, Sep 10, 2001	6.70	6.70	6.61	6.70
232	NYSE	DVA	Fri, Sep 7, 2001	6.74	6.74	6.58	6.67
231	NYSE	DVA	Thu, Sep 6, 2001	6.96	7.06	6.80	6.80
230	NYSE	DVA	Wed, Sep 5, 2001	7.05	7.12	6.93	6.97
229	NYSE	DVA	Tue, Sep 4, 2001	6.80	6.98	6.80	6.98
228	NYSE	DVA	Fri, Aug 31, 2001	6.96	7.12	6.80	6.88
227	NYSE	DVA	Thu, Aug 30, 2001	6.90	7.05	6.89	6.97
226	NYSE	DVA	Wed, Aug 29, 2001	6.92	7.17	6.91	6.97
225	NYSE	DVA	Tue, Aug 28, 2001	6.97	6.98	6.89	6.91
224	NYSE	DVA	Mon, Aug 27, 2001	6.80	7.05	6.80	6.93
223	NYSE	DVA	Fri, Aug 24, 2001	7.08	7.08	6.83	6.83
222	NYSE	DVA	Thu, Aug 23, 2001	7.07	7.16	7.02	7.10
221	NYSE	DVA	Wed, Aug 22, 2001	6.92	7.12	6.88	7.07
220	NYSE	DVA	Tue, Aug 21, 2001	6.93	7.04	6.87	6.88
219	NYSE	DVA	Mon, Aug 20, 2001	6.80	7.00	6.80	6.97
218	NYSE	DVA	Fri, Aug 17, 2001	6.78	6.85	6.68	6.80
217	NYSE	DVA	Thu, Aug 16, 2001	6.75	6.80	6.69	6.78
216	NYSE	DVA	Wed, Aug 15, 2001	6.90	6.90	6.74	6.88
215	NYSE	DVA	Tue, Aug 14, 2001	6.68	7.00	6.68	6.92
214	NYSE	DVA	Mon, Aug 13, 2001	6.58	6.74	6.58	6.65
213	NYSE	DVA	Fri, Aug 10, 2001	6.50	6.60	6.45	6.57
212	NYSE	DVA	Thu, Aug 9, 2001	6.65	6.65	6.50	6.54
211	NYSE	DVA	Wed, Aug 8, 2001	6.60	6.76	6.60	6.67
210	NYSE	DVA	Tue, Aug 7, 2001	6.80	6.82	6.53	6.62
209	NYSE	DVA	Mon, Aug 6, 2001	6.68	6.83	6.68	6.82
208	NYSE	DVA	Fri, Aug 3, 2001	6.63	6.73	6.16	6.71
207	NYSE	DVA	Thu, Aug 2, 2001	7.38	7.53	6.33	6.64
206	NYSE	DVA	Wed, Aug 1, 2001	7.13	7.33	7.08	7.33
205	NYSE	DVA	Tue, Jul 31, 2001	7.30	7.30	7.08	7.15
204	NYSE	DVA	Mon, Jul 30, 2001	7.18	7.33	7.01	7.33
203	NYSE	DVA	Fri, Jul 27, 2001	7.07	7.31	6.88	7.19
202	NYSE	DVA	Thu, Jul 26, 2001	6.87	7.17	6.83	7.05
201	NYSE	DVA	Wed, Jul 25, 2001	6.97	6.98	6.57	6.89
200	NYSE	DVA	Tue, Jul 24, 2001	7.32	7.32	6.88	7.05
199	NYSE	DVA	Mon, Jul 23, 2001	7.32	7.58	7.29	7.38
198	NYSE	DVA	Fri, Jul 20, 2001	7.37	7.37	7.15	7.32
197	NYSE	DVA	Thu, Jul 19, 2001	7.45	7.50	7.40	7.40
196	NYSE	DVA	Wed, Jul 18, 2001	7.26	7.56	7.25	7.45
195	NYSE	DVA	Tue, Jul 17, 2001	7.32	7.32	7.19	7.25
194	NYSE	DVA	Mon, Jul 16, 2001	7.08	7.25	7.08	7.23
193	NYSE	DVA	Fri, Jul 13, 2001	7.05	7.17	6.90	6.99
192	NYSE	DVA	Thu, Jul 12, 2001	7.07	7.07	7.00	7.05
191	NYSE	DVA	Wed, Jul 11, 2001	7.08	7.10	7.01	7.04
190	NYSE	DVA	Tue, Jul 10, 2001	7.23	7.23	6.93	7.08
189	NYSE	DVA	Mon, Jul 9, 2001	6.82	6.99	6.75	6.97
188	NYSE	DVA	Fri, Jul 6, 2001	6.95	6.97	6.70	6.80
187	NYSE	DVA	Thu, Jul 5, 2001	7.00	7.00	6.83	6.97
186	NYSE	DVA	Tue, Jul 3, 2001	6.72	7.00	6.72	7.00
185	NYSE	DVA	Mon, Jul 2, 2001	6.85	7.02	6.73	6.77
184	NYSE	DVA	Fri, Jun 29, 2001	6.55	6.92	6.55	6.78
183	NYSE	DVA	Thu, Jun 28, 2001	6.39	6.65	6.39	6.55
182	NYSE	DVA	Wed, Jun 27, 2001	6.20	6.37	6.19	6.35
181	NYSE	DVA	Tue, Jun 26, 2001	6.27	6.28	6.17	6.20
180	NYSE	DVA	Mon, Jun 25, 2001	6.37	6.45	6.27	6.27
179	NYSE	DVA	Fri, Jun 22, 2001	6.33	6.40	6.29	6.30
178	NYSE	DVA	Thu, Jun 21, 2001	6.35	6.38	6.27	6.28
177	NYSE	DVA	Wed, Jun 20, 2001	6.43	6.43	6.27	6.33
176	NYSE	DVA	Tue, Jun 19, 2001	6.08	6.36	6.08	6.30
175	NYSE	DVA	Mon, Jun 18, 2001	6.08	6.10	6.01	6.08
174	NYSE	DVA	Fri, Jun 15, 2001	6.03	6.12	5.95	6.09
173	NYSE	DVA	Thu, Jun 14, 2001	6.13	6.13	5.94	6.02
172	NYSE	DVA	Wed, Jun 13, 2001	6.07	6.25	6.02	6.15
171	NYSE	DVA	Tue, Jun 12, 2001	6.10	6.30	6.01	6.08
170	NYSE	DVA	Mon, Jun 11, 2001	6.23	6.24	5.97	6.10
169	NYSE	DVA	Fri, Jun 8, 2001	6.30	6.32	6.25	6.27
168	NYSE	DVA	Thu, Jun 7, 2001	6.38	6.38	6.18	6.27
167	NYSE	DVA	Wed, Jun 6, 2001	6.43	6.43	6.37	6.38
166	NYSE	DVA	Tue, Jun 5, 2001	6.43	6.45	6.33	6.41
165	NYSE	DVA	Mon, Jun 4, 2001	6.38	6.42	6.31	6.38
164	NYSE	DVA	Fri, Jun 1, 2001	6.30	6.40	6.25	6.38
163	NYSE	DVA	Thu, May 31, 2001	6.18	6.31	6.12	6.30
162	NYSE	DVA	Wed, May 30, 2001	6.07	6.29	5.95	6.23
161	NYSE	DVA	Tue, May 29, 2001	6.15	6.15	6.07	6.07
160	NYSE	DVA	Fri, May 25, 2001	6.17	6.17	6.07	6.08
159	NYSE	DVA	Thu, May 24, 2001	6.20	6.30	6.11	6.20
158	NYSE	DVA	Wed, May 23, 2001	6.05	6.34	6.00	6.20
157	NYSE	DVA	Tue, May 22, 2001	6.08	6.16	5.80	6.05
156	NYSE	DVA	Mon, May 21, 2001	6.49	6.52	6.11	6.16
155	NYSE	DVA	Fri, May 18, 2001	6.45	6.60	6.42	6.53
154	NYSE	DVA	Thu, May 17, 2001	6.33	6.50	6.33	6.45
153	NYSE	DVA	Wed, May 16, 2001	6.22	6.42	6.17	6.30
152	NYSE	DVA	Tue, May 15, 2001	6.26	6.33	6.13	6.23
151	NYSE	DVA	Mon, May 14, 2001	6.26	6.30	6.13	6.21
150	NYSE	DVA	Fri, May 11, 2001	6.48	6.48	6.25	6.26
149	NYSE	DVA	Thu, May 10, 2001	6.58	6.58	6.28	6.47
148	NYSE	DVA	Wed, May 9, 2001	6.60	6.77	6.57	6.71
147	NYSE	DVA	Tue, May 8, 2001	6.63	6.72	6.56	6.56
146	NYSE	DVA	Mon, May 7, 2001	6.37	6.69	6.36	6.38
145	NYSE	DVA	Fri, May 4, 2001	5.77	5.90	5.76	5.87
144	NYSE	DVA	Thu, May 3, 2001	5.87	5.93	5.80	5.85
143	NYSE	DVA	Wed, May 2, 2001	5.88	5.99	5.88	5.93
142	NYSE	DVA	Tue, May 1, 2001	5.87	5.97	5.81	5.85
141	NYSE	DVA	Mon, Apr 30, 2001	5.82	5.92	5.78	5.87
140	NYSE	DVA	Fri, Apr 27, 2001	5.66	5.82	5.62	5.82
139	NYSE	DVA	Thu, Apr 26, 2001	5.53	5.72	5.50	5.69
138	NYSE	DVA	Wed, Apr 25, 2001	5.43	5.53	5.43	5.49
137	NYSE	DVA	Tue, Apr 24, 2001	5.40	5.48	5.39	5.43
136	NYSE	DVA	Mon, Apr 23, 2001	5.41	5.41	5.33	5.41
135	NYSE	DVA	Fri, Apr 20, 2001	5.51	5.51	5.33	5.41
134	NYSE	DVA	Thu, Apr 19, 2001	5.52	5.53	5.49	5.52
133	NYSE	DVA	Wed, Apr 18, 2001	5.57	5.57	5.46	5.50
132	NYSE	DVA	Tue, Apr 17, 2001	5.55	5.55	5.45	5.54
131	NYSE	DVA	Mon, Apr 16, 2001	5.60	5.60	5.48	5.53
130	NYSE	DVA	Thu, Apr 12, 2001	5.50	5.58	5.48	5.53
129	NYSE	DVA	Wed, Apr 11, 2001	5.50	5.59	5.42	5.58
128	NYSE	DVA	Tue, Apr 10, 2001	5.57	5.60	5.48	5.53
127	NYSE	DVA	Mon, Apr 9, 2001	5.57	5.67	5.52	5.61
126	NYSE	DVA	Fri, Apr 6, 2001	5.63	5.65	5.45	5.50
125	NYSE	DVA	Thu, Apr 5, 2001	5.47	5.68	5.47	5.64
124	NYSE	DVA	Wed, Apr 4, 2001	5.47	5.56	5.39	5.39
123	NYSE	DVA	Tue, Apr 3, 2001	5.62	5.62	5.37	5.47
122	NYSE	DVA	Mon, Apr 2, 2001	5.63	5.73	5.53	5.58
121	NYSE	DVA	Fri, Mar 30, 2001	5.50	5.67	5.49	5.66
120	NYSE	DVA	Thu, Mar 29, 2001	5.33	5.66	5.33	5.58
119	NYSE	DVA	Wed, Mar 28, 2001	5.43	5.47	5.30	5.40
118	NYSE	DVA	Tue, Mar 27, 2001	5.47	5.55	5.45	5.47
117	NYSE	DVA	Mon, Mar 26, 2001	5.38	5.52	5.38	5.48
116	NYSE	DVA	Fri, Mar 23, 2001	5.05	5.41	5.05	5.34
115	NYSE	DVA	Thu, Mar 22, 2001	5.30	5.30	4.83	5.13
114	NYSE	DVA	Wed, Mar 21, 2001	5.45	5.45	5.20	5.33
113	NYSE	DVA	Tue, Mar 20, 2001	5.25	5.33	5.24	5.28
112	NYSE	DVA	Mon, Mar 19, 2001	5.33	5.33	5.21	5.25
111	NYSE	DVA	Fri, Mar 16, 2001	5.60	5.60	5.30	5.33
110	NYSE	DVA	Thu, Mar 15, 2001	5.58	5.60	5.52	5.60
109	NYSE	DVA	Wed, Mar 14, 2001	5.35	5.58	5.33	5.56
108	NYSE	DVA	Tue, Mar 13, 2001	5.58	5.58	5.46	5.56
107	NYSE	DVA	Mon, Mar 12, 2001	5.38	5.55	5.38	5.50
106	NYSE	DVA	Fri, Mar 9, 2001	5.72	5.73	5.47	5.60
105	NYSE	DVA	Thu, Mar 8, 2001	5.67	5.73	5.66	5.67
104	NYSE	DVA	Wed, Mar 7, 2001	5.73	5.76	5.65	5.67
103	NYSE	DVA	Tue, Mar 6, 2001	5.76	5.78	5.72	5.74
102	NYSE	DVA	Mon, Mar 5, 2001	5.80	5.83	5.72	5.76
101	NYSE	DVA	Fri, Mar 2, 2001	5.85	5.91	5.69	5.77
100	NYSE	DVA	Thu, Mar 1, 2001	5.83	5.89	5.77	5.89
99	NYSE	DVA	Wed, Feb 28, 2001	5.93	5.93	5.76	5.86
98	NYSE	DVA	Tue, Feb 27, 2001	5.70	6.00	5.70	5.82
97	NYSE	DVA	Mon, Feb 26, 2001	5.33	5.65	5.33	5.64
96	NYSE	DVA	Fri, Feb 23, 2001	5.33	5.36	5.25	5.32
95	NYSE	DVA	Thu, Feb 22, 2001	5.10	5.33	5.10	5.31
94	NYSE	DVA	Wed, Feb 21, 2001	5.18	5.18	5.07	5.10
93	NYSE	DVA	Tue, Feb 20, 2001	5.20	5.32	5.16	5.20
92	NYSE	DVA	Fri, Feb 16, 2001	5.07	5.32	5.00	5.27
91	NYSE	DVA	Thu, Feb 15, 2001	5.00	5.10	4.98	5.04
90	NYSE	DVA	Wed, Feb 14, 2001	5.08	5.11	5.02	5.02
89	NYSE	DVA	Tue, Feb 13, 2001	4.87	5.37	4.75	5.13
88	NYSE	DVA	Mon, Feb 12, 2001	5.00	5.06	4.75	4.87
87	NYSE	DVA	Fri, Feb 9, 2001	5.30	5.30	4.91	5.02
86	NYSE	DVA	Thu, Feb 8, 2001	5.33	5.42	5.17	5.30
85	NYSE	DVA	Wed, Feb 7, 2001	5.35	5.48	5.34	5.42
84	NYSE	DVA	Tue, Feb 6, 2001	5.17	5.58	5.17	5.40
83	NYSE	DVA	Mon, Feb 5, 2001	5.00	5.50	4.67	5.17
82	NYSE	DVA	Fri, Feb 2, 2001	6.48	6.48	6.17	6.25
81	NYSE	DVA	Thu, Feb 1, 2001	6.43	6.52	6.27	6.49
80	NYSE	DVA	Wed, Jan 31, 2001	6.03	6.53	6.03	6.52
79	NYSE	DVA	Tue, Jan 30, 2001	6.10	6.23	5.93	6.07
78	NYSE	DVA	Mon, Jan 29, 2001	5.85	6.33	5.84	6.25
77	NYSE	DVA	Fri, Jan 26, 2001	5.73	5.83	5.42	5.77
76	NYSE	DVA	Thu, Jan 25, 2001	5.69	5.77	5.69	5.69
75	NYSE	DVA	Wed, Jan 24, 2001	5.67	5.75	5.65	5.73
74	NYSE	DVA	Tue, Jan 23, 2001	5.60	5.65	5.56	5.65
73	NYSE	DVA	Mon, Jan 22, 2001	5.35	5.67	5.33	5.58
72	NYSE	DVA	Fri, Jan 19, 2001	5.54	5.54	5.08	5.35
71	NYSE	DVA	Thu, Jan 18, 2001	6.13	6.15	5.46	5.58
70	NYSE	DVA	Wed, Jan 17, 2001	6.17	6.54	6.10	6.17
69	NYSE	DVA	Tue, Jan 16, 2001	5.98	6.21	5.96	6.21
68	NYSE	DVA	Fri, Jan 12, 2001	6.06	6.19	5.96	6.00
67	NYSE	DVA	Thu, Jan 11, 2001	5.92	6.13	5.73	6.10
66	NYSE	DVA	Wed, Jan 10, 2001	5.73	6.02	5.69	5.92
65	NYSE	DVA	Tue, Jan 9, 2001	5.54	5.85	5.52	5.79
64	NYSE	DVA	Mon, Jan 8, 2001	5.54	5.67	5.46	5.60
63	NYSE	DVA	Fri, Jan 5, 2001	5.58	5.77	5.46	5.60
62	NYSE	DVA	Thu, Jan 4, 2001	5.79	5.90	5.46	5.56
61	NYSE	DVA	Wed, Jan 3, 2001	5.29	5.96	5.17	5.88
60	NYSE	DVA	Tue, Jan 2, 2001	5.71	5.75	5.15	5.35
59	NYSE	DVA	Fri, Dec 29, 2000	5.83	5.94	5.69	5.71
58	NYSE	DVA	Thu, Dec 28, 2000	5.50	5.83	5.44	5.83
57	NYSE	DVA	Wed, Dec 27, 2000	5.48	5.48	5.27	5.48
56	NYSE	DVA	Tue, Dec 26, 2000	5.40	5.50	5.33	5.46
55	NYSE	DVA	Fri, Dec 22, 2000	5.06	5.48	5.06	5.31
54	NYSE	DVA	Thu, Dec 21, 2000	5.04	5.06	4.88	5.02
53	NYSE	DVA	Wed, Dec 20, 2000	5.10	5.15	4.83	5.04
52	NYSE	DVA	Tue, Dec 19, 2000	4.67	5.17	4.67	5.15
51	NYSE	DVA	Mon, Dec 18, 2000	4.29	4.83	4.29	4.67
50	NYSE	DVA	Fri, Dec 15, 2000	4.58	4.63	4.21	4.33
49	NYSE	DVA	Thu, Dec 14, 2000	4.54	4.58	4.52	4.56
48	NYSE	DVA	Wed, Dec 13, 2000	4.65	4.65	4.44	4.58
47	NYSE	DVA	Tue, Dec 12, 2000	4.38	4.67	4.38	4.60
46	NYSE	DVA	Mon, Dec 11, 2000	4.33	4.69	4.29	4.65
45	NYSE	DVA	Fri, Dec 8, 2000	4.40	4.50	4.25	4.35
44	NYSE	DVA	Thu, Dec 7, 2000	4.02	4.40	4.02	4.33
43	NYSE	DVA	Wed, Dec 6, 2000	3.77	4.21	3.77	4.06
42	NYSE	DVA	Tue, Dec 5, 2000	3.65	3.77	3.65	3.77
41	NYSE	DVA	Mon, Dec 4, 2000	3.67	3.71	3.65	3.67
40	NYSE	DVA	Fri, Dec 1, 2000	3.54	3.77	3.52	3.69
39	NYSE	DVA	Thu, Nov 30, 2000	3.63	3.63	3.46	3.52
38	NYSE	DVA	Wed, Nov 29, 2000	3.65	3.67	3.63	3.67
37	NYSE	DVA	Tue, Nov 28, 2000	3.65	3.67	3.58	3.65
36	NYSE	DVA	Mon, Nov 27, 2000	3.71	3.73	3.58	3.65
35	NYSE	DVA	Fri, Nov 24, 2000	3.58	3.71	3.58	3.71
34	NYSE	DVA	Wed, Nov 22, 2000	3.65	3.65	3.54	3.54
33	NYSE	DVA	Tue, Nov 21, 2000	3.63	3.67	3.60	3.67
32	NYSE	DVA	Mon, Nov 20, 2000	3.63	3.71	3.56	3.65
31	NYSE	DVA	Fri, Nov 17, 2000	3.81	3.85	3.73	3.81
30	NYSE	DVA	Thu, Nov 16, 2000	3.81	3.83	3.77	3.77
29	NYSE	DVA	Wed, Nov 15, 2000	3.88	3.88	3.83	3.85
28	NYSE	DVA	Tue, Nov 14, 2000	3.71	3.90	3.71	3.88
27	NYSE	DVA	Mon, Nov 13, 2000	3.81	3.81	3.50	3.65
26	NYSE	DVA	Fri, Nov 10, 2000	4.00	4.00	3.83	3.85
25	NYSE	DVA	Thu, Nov 9, 2000	4.08	4.08	3.90	4.00
24	NYSE	DVA	Wed, Nov 8, 2000	3.96	4.08	3.96	3.98
23	NYSE	DVA	Tue, Nov 7, 2000	3.79	3.98	3.77	3.92
22	NYSE	DVA	Mon, Nov 6, 2000	3.77	3.79	3.71	3.71
21	NYSE	DVA	Fri, Nov 3, 2000	3.67	3.88	3.67	3.81
20	NYSE	DVA	Thu, Nov 2, 2000	3.60	3.77	3.58	3.67
19	NYSE	DVA	Wed, Nov 1, 2000	3.71	3.75	3.50	3.56
18	NYSE	DVA	Tue, Oct 31, 2000	3.71	3.75	3.52	3.75
17	NYSE	DVA	Mon, Oct 30, 2000	3.79	3.83	3.58	3.71
16	NYSE	DVA	Fri, Oct 27, 2000	3.63	3.83	3.63	3.79
15	NYSE	DVA	Thu, Oct 26, 2000	3.58	3.67	3.46	3.67
14	NYSE	DVA	Wed, Oct 25, 2000	3.58	3.69	3.56	3.63
13	NYSE	DVA	Tue, Oct 24, 2000	3.56	3.63	3.54	3.60
12	NYSE	DVA	Mon, Oct 23, 2000	3.60	3.60	3.50	3.56
11	NYSE	DVA	Fri, Oct 20, 2000	3.52	3.63	3.52	3.56
10	NYSE	DVA	Thu, Oct 19, 2000	3.58	3.75	3.46	3.50
9	NYSE	DVA	Wed, Oct 18, 2000	3.27	3.58	3.19	3.58
8	NYSE	DVA	Tue, Oct 17, 2000	3.31	3.33	3.25	3.31
7	NYSE	DVA	Mon, Oct 16, 2000	3.25	3.31	3.21	3.29
6	NYSE	DVA	Fri, Oct 13, 2000	3.21	3.35	3.15	3.29
5	NYSE	DVA	Thu, Oct 12, 2000	3.44	3.46	3.08	3.31
4	NYSE	DVA	Wed, Oct 11, 2000	3.58	3.63	3.33	3.42
3	NYSE	DVA	Tue, Oct 10, 2000	3.42	3.63	3.21	3.63
2	NYSE	DVA	Mon, Oct 9, 2000	3.35	3.44	3.25	3.44
1	NYSE	DVA	Fri, Oct 6, 2000	3.42	3.50	3.29	3.42
#	Exchange	Symbol	Date	Open	High	Low	Close

DaVita Inc NYSE:DVA 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