Dynavax Technologies Corp NASDAQ:DVAX Historical Prices

Below are the 5046 trading days of historical prices for DVAX.

#	Exchange	Symbol	Date	Open	High	Low	Close
5046	NASDAQ	DVAX	Thu, Mar 7, 2024	12.75	12.89	12.58	12.89
5045	NASDAQ	DVAX	Wed, Mar 6, 2024	12.59	12.77	12.44	12.73
5044	NASDAQ	DVAX	Tue, Mar 5, 2024	12.69	12.78	12.53	12.57
5043	NASDAQ	DVAX	Mon, Mar 4, 2024	12.71	12.79	12.56	12.74
5042	NASDAQ	DVAX	Fri, Mar 1, 2024	12.72	12.91	12.63	12.76
5041	NASDAQ	DVAX	Thu, Feb 29, 2024	13.03	13.08	12.60	12.67
5040	NASDAQ	DVAX	Wed, Feb 28, 2024	12.89	13.09	12.85	12.95
5039	NASDAQ	DVAX	Tue, Feb 27, 2024	13.13	13.20	12.84	12.99
5038	NASDAQ	DVAX	Mon, Feb 26, 2024	12.70	13.20	12.64	13.14
5037	NASDAQ	DVAX	Fri, Feb 23, 2024	12.47	13.06	12.27	12.75
5036	NASDAQ	DVAX	Thu, Feb 22, 2024	12.51	12.61	12.30	12.44
5035	NASDAQ	DVAX	Wed, Feb 21, 2024	12.14	12.48	12.12	12.46
5034	NASDAQ	DVAX	Tue, Feb 20, 2024	12.35	12.44	12.08	12.28
5033	NASDAQ	DVAX	Fri, Feb 16, 2024	12.43	12.58	12.33	12.41
5032	NASDAQ	DVAX	Thu, Feb 15, 2024	12.47	12.57	12.35	12.48
5031	NASDAQ	DVAX	Wed, Feb 14, 2024	12.42	12.50	12.21	12.48
5030	NASDAQ	DVAX	Tue, Feb 13, 2024	12.55	12.55	12.18	12.29
5029	NASDAQ	DVAX	Mon, Feb 12, 2024	12.83	12.94	12.78	12.82
5028	NASDAQ	DVAX	Fri, Feb 9, 2024	12.92	12.98	12.82	12.92
5027	NASDAQ	DVAX	Thu, Feb 8, 2024	12.86	12.94	12.80	12.88
5026	NASDAQ	DVAX	Wed, Feb 7, 2024	13.00	13.14	12.87	12.90
5025	NASDAQ	DVAX	Tue, Feb 6, 2024	12.77	13.02	12.66	12.98
5024	NASDAQ	DVAX	Mon, Feb 5, 2024	12.68	12.86	12.53	12.79
5023	NASDAQ	DVAX	Fri, Feb 2, 2024	12.76	12.81	12.69	12.75
5022	NASDAQ	DVAX	Thu, Feb 1, 2024	12.91	12.95	12.68	12.78
5021	NASDAQ	DVAX	Wed, Jan 31, 2024	13.00	13.18	12.87	12.92
5020	NASDAQ	DVAX	Tue, Jan 30, 2024	13.35	13.36	13.00	13.04
5019	NASDAQ	DVAX	Mon, Jan 29, 2024	13.23	13.41	13.00	13.40
5018	NASDAQ	DVAX	Fri, Jan 26, 2024	13.76	13.80	13.30	13.32
5017	NASDAQ	DVAX	Thu, Jan 25, 2024	13.93	14.10	13.69	13.75
5016	NASDAQ	DVAX	Wed, Jan 24, 2024	14.30	14.30	13.93	13.94
5015	NASDAQ	DVAX	Tue, Jan 23, 2024	14.20	14.26	14.07	14.26
5014	NASDAQ	DVAX	Mon, Jan 22, 2024	13.97	14.19	13.93	14.18
5013	NASDAQ	DVAX	Fri, Jan 19, 2024	13.97	14.06	13.82	13.95
5012	NASDAQ	DVAX	Thu, Jan 18, 2024	14.03	14.06	13.80	13.97
5011	NASDAQ	DVAX	Wed, Jan 17, 2024	14.08	14.10	13.80	13.99
5010	NASDAQ	DVAX	Tue, Jan 16, 2024	13.93	14.41	13.83	14.18
5009	NASDAQ	DVAX	Fri, Jan 12, 2024	13.92	14.09	13.82	13.93
5008	NASDAQ	DVAX	Thu, Jan 11, 2024	13.73	13.90	13.54	13.89
5007	NASDAQ	DVAX	Wed, Jan 10, 2024	13.87	13.87	13.43	13.81
5006	NASDAQ	DVAX	Tue, Jan 9, 2024	13.84	14.09	13.66	13.91
5005	NASDAQ	DVAX	Mon, Jan 8, 2024	14.69	14.71	13.42	13.97
5004	NASDAQ	DVAX	Fri, Jan 5, 2024	14.95	14.95	14.51	14.74
5003	NASDAQ	DVAX	Thu, Jan 4, 2024	14.56	15.01	14.47	14.98
5002	NASDAQ	DVAX	Wed, Jan 3, 2024	14.33	14.48	14.17	14.42
5001	NASDAQ	DVAX	Tue, Jan 2, 2024	13.98	14.54	13.95	14.38
5000	NASDAQ	DVAX	Fri, Dec 29, 2023	14.19	14.19	13.97	13.98
4999	NASDAQ	DVAX	Thu, Dec 28, 2023	14.14	14.34	14.12	14.23
4998	NASDAQ	DVAX	Wed, Dec 27, 2023	14.03	14.15	13.97	14.13
4997	NASDAQ	DVAX	Tue, Dec 26, 2023	13.97	14.14	13.91	14.03
4996	NASDAQ	DVAX	Fri, Dec 22, 2023	13.67	13.86	13.66	13.84
4995	NASDAQ	DVAX	Thu, Dec 21, 2023	13.33	13.65	13.32	13.62
4994	NASDAQ	DVAX	Wed, Dec 20, 2023	13.72	13.72	13.24	13.26
4993	NASDAQ	DVAX	Tue, Dec 19, 2023	13.75	13.93	13.61	13.83
4992	NASDAQ	DVAX	Mon, Dec 18, 2023	13.80	13.80	13.61	13.64
4991	NASDAQ	DVAX	Fri, Dec 15, 2023	13.67	14.07	13.48	13.66
4990	NASDAQ	DVAX	Thu, Dec 14, 2023	13.61	13.76	13.45	13.57
4989	NASDAQ	DVAX	Wed, Dec 13, 2023	13.40	13.47	13.07	13.45
4988	NASDAQ	DVAX	Tue, Dec 12, 2023	13.48	13.48	13.19	13.39
4987	NASDAQ	DVAX	Mon, Dec 11, 2023	13.33	13.51	13.29	13.41
4986	NASDAQ	DVAX	Fri, Dec 8, 2023	13.31	13.48	13.22	13.31
4985	NASDAQ	DVAX	Thu, Dec 7, 2023	13.41	13.55	13.27	13.45
4984	NASDAQ	DVAX	Wed, Dec 6, 2023	13.78	13.86	13.36	13.40
4983	NASDAQ	DVAX	Tue, Dec 5, 2023	13.82	13.90	13.58	13.76
4982	NASDAQ	DVAX	Mon, Dec 4, 2023	13.77	13.97	13.65	13.92
4981	NASDAQ	DVAX	Fri, Dec 1, 2023	13.65	13.89	13.48	13.79
4980	NASDAQ	DVAX	Thu, Nov 30, 2023	13.40	13.83	13.39	13.70
4979	NASDAQ	DVAX	Wed, Nov 29, 2023	13.30	13.45	13.18	13.37
4978	NASDAQ	DVAX	Tue, Nov 28, 2023	13.57	13.57	13.12	13.28
4977	NASDAQ	DVAX	Mon, Nov 27, 2023	13.51	13.64	13.33	13.63
4976	NASDAQ	DVAX	Fri, Nov 24, 2023	13.52	13.70	13.49	13.56
4975	NASDAQ	DVAX	Wed, Nov 22, 2023	13.67	13.70	13.39	13.48
4974	NASDAQ	DVAX	Tue, Nov 21, 2023	13.57	13.75	13.47	13.55
4973	NASDAQ	DVAX	Mon, Nov 20, 2023	13.52	13.82	13.51	13.68
4972	NASDAQ	DVAX	Fri, Nov 17, 2023	13.69	13.76	13.38	13.51
4971	NASDAQ	DVAX	Thu, Nov 16, 2023	13.52	13.55	13.31	13.53
4970	NASDAQ	DVAX	Wed, Nov 15, 2023	13.74	13.99	13.53	13.53
4969	NASDAQ	DVAX	Tue, Nov 14, 2023	13.98	14.09	13.70	13.80
4968	NASDAQ	DVAX	Mon, Nov 13, 2023	13.21	13.56	13.10	13.55
4967	NASDAQ	DVAX	Fri, Nov 10, 2023	13.10	13.28	12.86	13.20
4966	NASDAQ	DVAX	Thu, Nov 9, 2023	13.36	13.42	12.91	13.09
4965	NASDAQ	DVAX	Wed, Nov 8, 2023	13.35	13.42	13.15	13.29
4964	NASDAQ	DVAX	Tue, Nov 7, 2023	13.46	13.55	13.28	13.34
4963	NASDAQ	DVAX	Mon, Nov 6, 2023	14.41	14.45	13.43	13.51
4962	NASDAQ	DVAX	Fri, Nov 3, 2023	14.84	15.15	14.00	14.22
4961	NASDAQ	DVAX	Thu, Nov 2, 2023	14.19	14.34	13.97	14.07
4960	NASDAQ	DVAX	Wed, Nov 1, 2023	14.20	14.36	13.87	14.10
4959	NASDAQ	DVAX	Tue, Oct 31, 2023	14.38	14.59	14.07	14.21
4958	NASDAQ	DVAX	Mon, Oct 30, 2023	14.29	14.68	14.29	14.46
4957	NASDAQ	DVAX	Fri, Oct 27, 2023	14.41	14.45	14.14	14.23
4956	NASDAQ	DVAX	Thu, Oct 26, 2023	13.97	14.33	13.86	14.31
4955	NASDAQ	DVAX	Wed, Oct 25, 2023	14.15	14.22	13.76	13.94
4954	NASDAQ	DVAX	Tue, Oct 24, 2023	13.90	14.44	13.87	14.29
4953	NASDAQ	DVAX	Mon, Oct 23, 2023	13.91	14.08	13.65	13.81
4952	NASDAQ	DVAX	Fri, Oct 20, 2023	14.38	14.38	14.04	14.12
4951	NASDAQ	DVAX	Thu, Oct 19, 2023	14.54	14.60	13.90	14.27
4950	NASDAQ	DVAX	Wed, Oct 18, 2023	14.32	14.68	14.15	14.55
4949	NASDAQ	DVAX	Tue, Oct 17, 2023	14.38	14.66	14.37	14.42
4948	NASDAQ	DVAX	Mon, Oct 16, 2023	14.23	14.50	14.08	14.47
4947	NASDAQ	DVAX	Fri, Oct 13, 2023	14.29	14.37	14.11	14.24
4946	NASDAQ	DVAX	Thu, Oct 12, 2023	14.47	14.51	14.18	14.26
4945	NASDAQ	DVAX	Wed, Oct 11, 2023	14.68	14.86	14.42	14.52
4944	NASDAQ	DVAX	Tue, Oct 10, 2023	14.73	15.09	14.67	14.68
4943	NASDAQ	DVAX	Mon, Oct 9, 2023	14.76	14.78	14.21	14.73
4942	NASDAQ	DVAX	Fri, Oct 6, 2023	14.37	15.08	14.32	14.82
4941	NASDAQ	DVAX	Thu, Oct 5, 2023	14.23	14.50	14.13	14.43
4940	NASDAQ	DVAX	Wed, Oct 4, 2023	14.41	14.48	14.21	14.34
4939	NASDAQ	DVAX	Tue, Oct 3, 2023	14.87	14.90	14.30	14.41
4938	NASDAQ	DVAX	Mon, Oct 2, 2023	14.80	15.09	14.66	14.98
4937	NASDAQ	DVAX	Fri, Sep 29, 2023	14.85	14.85	14.67	14.77
4936	NASDAQ	DVAX	Thu, Sep 28, 2023	14.53	14.83	14.49	14.76
4935	NASDAQ	DVAX	Wed, Sep 27, 2023	14.38	14.57	14.33	14.49
4934	NASDAQ	DVAX	Tue, Sep 26, 2023	14.14	14.49	14.10	14.24
4933	NASDAQ	DVAX	Mon, Sep 25, 2023	13.62	14.18	13.49	14.09
4932	NASDAQ	DVAX	Fri, Sep 22, 2023	13.76	13.85	13.57	13.64
4931	NASDAQ	DVAX	Thu, Sep 21, 2023	13.40	13.86	13.37	13.73
4930	NASDAQ	DVAX	Wed, Sep 20, 2023	13.78	13.80	13.43	13.49
4929	NASDAQ	DVAX	Tue, Sep 19, 2023	13.59	13.75	13.50	13.73
4928	NASDAQ	DVAX	Mon, Sep 18, 2023	13.70	13.76	13.48	13.57
4927	NASDAQ	DVAX	Fri, Sep 15, 2023	14.20	14.21	13.60	13.65
4926	NASDAQ	DVAX	Thu, Sep 14, 2023	13.79	14.19	13.67	14.13
4925	NASDAQ	DVAX	Wed, Sep 13, 2023	13.50	13.74	13.45	13.68
4924	NASDAQ	DVAX	Tue, Sep 12, 2023	13.43	13.68	13.43	13.51
4923	NASDAQ	DVAX	Mon, Sep 11, 2023	13.49	13.49	13.49	13.49
4922	NASDAQ	DVAX	Fri, Sep 8, 2023	13.71	13.71	13.35	13.41
4921	NASDAQ	DVAX	Thu, Sep 7, 2023	13.86	13.86	13.70	13.77
4920	NASDAQ	DVAX	Wed, Sep 6, 2023	14.25	14.28	13.72	13.88
4919	NASDAQ	DVAX	Tue, Sep 5, 2023	14.47	14.50	14.14	14.23
4918	NASDAQ	DVAX	Fri, Sep 1, 2023	14.48	14.58	14.40	14.54
4917	NASDAQ	DVAX	Thu, Aug 31, 2023	14.65	14.67	14.18	14.36
4916	NASDAQ	DVAX	Wed, Aug 30, 2023	14.56	14.76	14.52	14.67
4915	NASDAQ	DVAX	Tue, Aug 29, 2023	14.55	14.58	14.35	14.57
4914	NASDAQ	DVAX	Mon, Aug 28, 2023	14.77	14.93	14.42	14.49
4913	NASDAQ	DVAX	Fri, Aug 25, 2023	14.95	15.01	14.57	14.74
4912	NASDAQ	DVAX	Thu, Aug 24, 2023	14.95	15.08	14.79	14.85
4911	NASDAQ	DVAX	Wed, Aug 23, 2023	15.00	15.11	14.91	14.99
4910	NASDAQ	DVAX	Tue, Aug 22, 2023	14.74	14.97	14.70	14.95
4909	NASDAQ	DVAX	Mon, Aug 21, 2023	14.50	14.82	14.39	14.72
4908	NASDAQ	DVAX	Fri, Aug 18, 2023	14.19	14.52	14.17	14.48
4907	NASDAQ	DVAX	Thu, Aug 17, 2023	14.19	14.35	14.14	14.31
4906	NASDAQ	DVAX	Wed, Aug 16, 2023	14.22	14.30	14.07	14.17
4905	NASDAQ	DVAX	Tue, Aug 15, 2023	14.25	14.46	14.07	14.36
4904	NASDAQ	DVAX	Mon, Aug 14, 2023	14.16	14.34	13.94	14.28
4903	NASDAQ	DVAX	Fri, Aug 11, 2023	14.20	14.45	14.15	14.30
4902	NASDAQ	DVAX	Thu, Aug 10, 2023	14.36	14.56	14.21	14.35
4901	NASDAQ	DVAX	Wed, Aug 9, 2023	14.85	14.88	14.18	14.36
4900	NASDAQ	DVAX	Tue, Aug 8, 2023	14.73	15.12	14.63	14.89
4899	NASDAQ	DVAX	Mon, Aug 7, 2023	14.50	14.88	14.41	14.75
4898	NASDAQ	DVAX	Fri, Aug 4, 2023	13.89	14.83	13.74	14.50
4897	NASDAQ	DVAX	Thu, Aug 3, 2023	13.48	13.72	13.36	13.39
4896	NASDAQ	DVAX	Wed, Aug 2, 2023	13.66	13.74	13.30	13.54
4895	NASDAQ	DVAX	Tue, Aug 1, 2023	13.95	14.10	13.45	13.81
4894	NASDAQ	DVAX	Mon, Jul 31, 2023	14.19	14.28	13.92	13.99
4893	NASDAQ	DVAX	Fri, Jul 28, 2023	14.21	14.31	14.15	14.21
4892	NASDAQ	DVAX	Thu, Jul 27, 2023	14.36	14.36	14.01	14.07
4891	NASDAQ	DVAX	Wed, Jul 26, 2023	14.18	14.30	14.06	14.23
4890	NASDAQ	DVAX	Tue, Jul 25, 2023	14.16	14.45	14.15	14.20
4889	NASDAQ	DVAX	Mon, Jul 24, 2023	14.17	14.22	13.90	14.21
4888	NASDAQ	DVAX	Fri, Jul 21, 2023	14.04	14.26	14.00	14.19
4887	NASDAQ	DVAX	Thu, Jul 20, 2023	14.40	14.40	13.84	13.90
4886	NASDAQ	DVAX	Wed, Jul 19, 2023	14.44	14.48	14.31	14.44
4885	NASDAQ	DVAX	Tue, Jul 18, 2023	14.20	14.48	14.14	14.38
4884	NASDAQ	DVAX	Mon, Jul 17, 2023	13.93	14.21	13.88	14.17
4883	NASDAQ	DVAX	Fri, Jul 14, 2023	14.07	14.07	13.74	13.91
4882	NASDAQ	DVAX	Thu, Jul 13, 2023	13.78	14.09	13.77	14.02
4881	NASDAQ	DVAX	Wed, Jul 12, 2023	13.62	13.94	13.54	13.70
4880	NASDAQ	DVAX	Tue, Jul 11, 2023	13.52	13.54	13.31	13.46
4879	NASDAQ	DVAX	Mon, Jul 10, 2023	12.69	13.97	12.69	13.52
4878	NASDAQ	DVAX	Fri, Jul 7, 2023	12.65	12.85	12.58	12.64
4877	NASDAQ	DVAX	Thu, Jul 6, 2023	12.61	12.69	12.27	12.65
4876	NASDAQ	DVAX	Wed, Jul 5, 2023	12.79	12.90	12.58	12.77
4875	NASDAQ	DVAX	Mon, Jul 3, 2023	12.84	12.87	12.58	12.78
4874	NASDAQ	DVAX	Fri, Jun 30, 2023	13.20	13.20	12.88	12.92
4873	NASDAQ	DVAX	Thu, Jun 29, 2023	13.18	13.25	13.04	13.09
4872	NASDAQ	DVAX	Wed, Jun 28, 2023	13.05	13.18	12.88	13.17
4871	NASDAQ	DVAX	Tue, Jun 27, 2023	12.93	13.10	12.84	13.03
4870	NASDAQ	DVAX	Mon, Jun 26, 2023	12.97	13.10	12.86	12.92
4869	NASDAQ	DVAX	Fri, Jun 23, 2023	12.87	13.02	12.75	12.98
4868	NASDAQ	DVAX	Thu, Jun 22, 2023	12.76	13.03	12.62	13.00
4867	NASDAQ	DVAX	Wed, Jun 21, 2023	12.84	12.96	12.67	12.88
4866	NASDAQ	DVAX	Tue, Jun 20, 2023	12.89	12.94	12.59	12.92
4865	NASDAQ	DVAX	Fri, Jun 16, 2023	13.10	13.14	12.68	12.97
4864	NASDAQ	DVAX	Thu, Jun 15, 2023	12.63	13.03	12.57	12.96
4863	NASDAQ	DVAX	Wed, Jun 14, 2023	12.64	13.00	12.57	12.62
4862	NASDAQ	DVAX	Tue, Jun 13, 2023	11.98	12.70	11.98	12.56
4861	NASDAQ	DVAX	Mon, Jun 12, 2023	11.41	11.96	11.30	11.90
4860	NASDAQ	DVAX	Fri, Jun 9, 2023	11.85	11.85	11.27	11.39
4859	NASDAQ	DVAX	Thu, Jun 8, 2023	11.78	11.84	11.70	11.81
4858	NASDAQ	DVAX	Wed, Jun 7, 2023	11.66	11.87	11.43	11.77
4857	NASDAQ	DVAX	Tue, Jun 6, 2023	11.60	11.75	11.52	11.67
4856	NASDAQ	DVAX	Mon, Jun 5, 2023	11.53	11.62	11.37	11.55
4855	NASDAQ	DVAX	Fri, Jun 2, 2023	11.60	11.70	11.48	11.66
4854	NASDAQ	DVAX	Thu, Jun 1, 2023	11.44	11.48	11.25	11.48
4853	NASDAQ	DVAX	Wed, May 31, 2023	11.21	11.50	11.18	11.43
4852	NASDAQ	DVAX	Tue, May 30, 2023	11.19	11.31	11.01	11.23
4851	NASDAQ	DVAX	Fri, May 26, 2023	11.11	11.36	11.05	11.20
4850	NASDAQ	DVAX	Thu, May 25, 2023	11.24	11.26	10.96	11.08
4849	NASDAQ	DVAX	Wed, May 24, 2023	11.05	11.37	10.90	11.24
4848	NASDAQ	DVAX	Tue, May 23, 2023	10.95	11.34	10.90	11.08
4847	NASDAQ	DVAX	Mon, May 22, 2023	11.04	11.15	10.94	10.99
4846	NASDAQ	DVAX	Fri, May 19, 2023	11.12	11.27	10.85	11.03
4845	NASDAQ	DVAX	Thu, May 18, 2023	11.11	11.11	10.83	10.96
4844	NASDAQ	DVAX	Wed, May 17, 2023	11.16	11.20	10.86	11.13
4843	NASDAQ	DVAX	Tue, May 16, 2023	11.28	11.33	11.08	11.17
4842	NASDAQ	DVAX	Mon, May 15, 2023	10.96	11.47	10.90	11.46
4841	NASDAQ	DVAX	Fri, May 12, 2023	10.90	11.01	10.76	10.93
4840	NASDAQ	DVAX	Thu, May 11, 2023	10.90	10.97	10.67	10.85
4839	NASDAQ	DVAX	Wed, May 10, 2023	10.90	11.04	10.73	10.94
4838	NASDAQ	DVAX	Tue, May 9, 2023	10.84	10.90	10.60	10.79
4837	NASDAQ	DVAX	Mon, May 8, 2023	11.24	11.25	10.57	10.91
4836	NASDAQ	DVAX	Fri, May 5, 2023	10.93	11.31	10.85	11.27
4835	NASDAQ	DVAX	Thu, May 4, 2023	11.01	11.10	10.84	10.91
4834	NASDAQ	DVAX	Wed, May 3, 2023	10.06	11.20	10.06	11.02
4833	NASDAQ	DVAX	Tue, May 2, 2023	10.46	10.46	10.22	10.31
4832	NASDAQ	DVAX	Mon, May 1, 2023	10.40	10.56	10.32	10.52
4831	NASDAQ	DVAX	Fri, Apr 28, 2023	10.37	10.53	10.20	10.41
4830	NASDAQ	DVAX	Thu, Apr 27, 2023	10.59	10.59	10.35	10.42
4829	NASDAQ	DVAX	Wed, Apr 26, 2023	10.68	10.73	10.45	10.55
4828	NASDAQ	DVAX	Tue, Apr 25, 2023	10.88	10.93	10.67	10.73
4827	NASDAQ	DVAX	Mon, Apr 24, 2023	11.00	11.00	10.76	10.94
4826	NASDAQ	DVAX	Fri, Apr 21, 2023	10.82	11.08	10.75	11.02
4825	NASDAQ	DVAX	Thu, Apr 20, 2023	10.83	10.90	10.75	10.81
4824	NASDAQ	DVAX	Wed, Apr 19, 2023	10.94	11.08	10.91	10.93
4823	NASDAQ	DVAX	Tue, Apr 18, 2023	11.31	11.33	10.94	11.04
4822	NASDAQ	DVAX	Mon, Apr 17, 2023	11.20	11.36	11.08	11.25
4821	NASDAQ	DVAX	Fri, Apr 14, 2023	11.24	11.36	11.00	11.12
4820	NASDAQ	DVAX	Thu, Apr 13, 2023	10.84	11.39	10.83	11.24
4819	NASDAQ	DVAX	Wed, Apr 12, 2023	10.87	10.90	10.67	10.70
4818	NASDAQ	DVAX	Tue, Apr 11, 2023	10.57	10.91	10.54	10.76
4817	NASDAQ	DVAX	Mon, Apr 10, 2023	10.40	10.60	10.27	10.58
4816	NASDAQ	DVAX	Thu, Apr 6, 2023	10.09	10.58	10.04	10.44
4815	NASDAQ	DVAX	Wed, Apr 5, 2023	9.76	10.07	9.73	10.03
4814	NASDAQ	DVAX	Tue, Apr 4, 2023	9.98	9.98	9.75	9.85
4813	NASDAQ	DVAX	Mon, Apr 3, 2023	9.75	9.92	9.73	9.91
4812	NASDAQ	DVAX	Fri, Mar 31, 2023	9.72	9.88	9.65	9.81
4811	NASDAQ	DVAX	Thu, Mar 30, 2023	9.89	9.89	9.48	9.65
4810	NASDAQ	DVAX	Wed, Mar 29, 2023	9.85	9.87	9.72	9.81
4809	NASDAQ	DVAX	Tue, Mar 28, 2023	9.93	10.02	9.70	9.76
4808	NASDAQ	DVAX	Mon, Mar 27, 2023	9.90	9.99	9.82	9.95
4807	NASDAQ	DVAX	Fri, Mar 24, 2023	9.70	9.91	9.65	9.86
4806	NASDAQ	DVAX	Thu, Mar 23, 2023	9.77	9.87	9.63	9.78
4805	NASDAQ	DVAX	Wed, Mar 22, 2023	10.00	10.08	9.60	9.62
4804	NASDAQ	DVAX	Tue, Mar 21, 2023	9.92	10.05	9.79	9.96
4803	NASDAQ	DVAX	Mon, Mar 20, 2023	9.52	9.93	9.48	9.87
4802	NASDAQ	DVAX	Fri, Mar 17, 2023	9.68	9.71	9.42	9.44
4801	NASDAQ	DVAX	Thu, Mar 16, 2023	9.64	9.82	9.51	9.78
4800	NASDAQ	DVAX	Wed, Mar 15, 2023	9.73	9.84	9.53	9.75
4799	NASDAQ	DVAX	Tue, Mar 14, 2023	9.92	10.00	9.75	9.95
4798	NASDAQ	DVAX	Mon, Mar 13, 2023	9.63	9.89	9.60	9.76
4797	NASDAQ	DVAX	Fri, Mar 10, 2023	9.91	9.98	9.53	9.73
4796	NASDAQ	DVAX	Thu, Mar 9, 2023	9.97	10.02	9.72	9.89
4795	NASDAQ	DVAX	Wed, Mar 8, 2023	10.06	10.10	9.86	9.96
4794	NASDAQ	DVAX	Tue, Mar 7, 2023	10.25	10.27	10.06	10.06
4793	NASDAQ	DVAX	Mon, Mar 6, 2023	10.45	10.48	10.17	10.25
4792	NASDAQ	DVAX	Fri, Mar 3, 2023	10.25	10.54	10.14	10.44
4791	NASDAQ	DVAX	Thu, Mar 2, 2023	10.10	10.23	9.96	10.18
4790	NASDAQ	DVAX	Wed, Mar 1, 2023	10.25	10.32	10.16	10.19
4789	NASDAQ	DVAX	Tue, Feb 28, 2023	10.36	10.49	10.27	10.30
4788	NASDAQ	DVAX	Mon, Feb 27, 2023	10.42	10.62	10.29	10.36
4787	NASDAQ	DVAX	Fri, Feb 24, 2023	10.74	10.90	10.12	10.36
4786	NASDAQ	DVAX	Thu, Feb 23, 2023	10.87	10.95	10.56	10.77
4785	NASDAQ	DVAX	Wed, Feb 22, 2023	10.73	11.04	10.70	10.90
4784	NASDAQ	DVAX	Tue, Feb 21, 2023	10.95	11.02	10.70	10.73
4783	NASDAQ	DVAX	Fri, Feb 17, 2023	11.13	11.13	10.88	11.10
4782	NASDAQ	DVAX	Thu, Feb 16, 2023	11.33	11.38	11.08	11.12
4781	NASDAQ	DVAX	Wed, Feb 15, 2023	11.29	11.46	11.19	11.45
4780	NASDAQ	DVAX	Tue, Feb 14, 2023	11.23	11.41	11.08	11.34
4779	NASDAQ	DVAX	Mon, Feb 13, 2023	11.05	11.33	10.98	11.27
4778	NASDAQ	DVAX	Fri, Feb 10, 2023	11.02	11.15	10.93	11.05
4777	NASDAQ	DVAX	Thu, Feb 9, 2023	11.31	11.39	10.93	11.00
4776	NASDAQ	DVAX	Wed, Feb 8, 2023	11.46	11.56	11.21	11.22
4775	NASDAQ	DVAX	Tue, Feb 7, 2023	11.55	11.64	11.23	11.59
4774	NASDAQ	DVAX	Mon, Feb 6, 2023	11.61	11.64	11.34	11.63
4773	NASDAQ	DVAX	Fri, Feb 3, 2023	11.64	12.02	11.64	11.69
4772	NASDAQ	DVAX	Thu, Feb 2, 2023	11.53	11.93	11.49	11.88
4771	NASDAQ	DVAX	Wed, Feb 1, 2023	11.30	11.54	11.05	11.40
4770	NASDAQ	DVAX	Tue, Jan 31, 2023	11.40	11.56	11.23	11.38
4769	NASDAQ	DVAX	Mon, Jan 30, 2023	11.74	11.74	11.22	11.41
4768	NASDAQ	DVAX	Fri, Jan 27, 2023	11.81	12.00	11.71	11.84
4767	NASDAQ	DVAX	Thu, Jan 26, 2023	11.90	11.93	11.51	11.78
4766	NASDAQ	DVAX	Wed, Jan 25, 2023	11.55	11.82	11.42	11.81
4765	NASDAQ	DVAX	Tue, Jan 24, 2023	11.50	11.72	11.49	11.68
4764	NASDAQ	DVAX	Mon, Jan 23, 2023	11.35	11.59	11.30	11.58
4763	NASDAQ	DVAX	Fri, Jan 20, 2023	11.31	11.35	11.06	11.30
4762	NASDAQ	DVAX	Thu, Jan 19, 2023	11.13	11.30	11.04	11.15
4761	NASDAQ	DVAX	Wed, Jan 18, 2023	11.35	11.68	11.16	11.17
4760	NASDAQ	DVAX	Tue, Jan 17, 2023	11.30	11.37	11.13	11.35
4759	NASDAQ	DVAX	Fri, Jan 13, 2023	11.13	11.57	11.06	11.35
4758	NASDAQ	DVAX	Thu, Jan 12, 2023	10.97	11.44	10.77	11.42
4757	NASDAQ	DVAX	Wed, Jan 11, 2023	10.64	11.06	10.49	10.96
4756	NASDAQ	DVAX	Tue, Jan 10, 2023	10.31	10.74	10.26	10.68
4755	NASDAQ	DVAX	Mon, Jan 9, 2023	10.62	10.62	9.98	10.27
4754	NASDAQ	DVAX	Fri, Jan 6, 2023	10.43	10.63	10.27	10.54
4753	NASDAQ	DVAX	Thu, Jan 5, 2023	10.50	10.58	10.37	10.37
4752	NASDAQ	DVAX	Wed, Jan 4, 2023	10.65	10.76	10.53	10.57
4751	NASDAQ	DVAX	Tue, Jan 3, 2023	10.75	10.92	10.56	10.60
4750	NASDAQ	DVAX	Fri, Dec 30, 2022	10.52	10.65	10.39	10.64
4749	NASDAQ	DVAX	Thu, Dec 29, 2022	10.39	10.81	10.28	10.66
4748	NASDAQ	DVAX	Wed, Dec 28, 2022	10.29	10.48	10.21	10.27
4747	NASDAQ	DVAX	Tue, Dec 27, 2022	10.78	10.80	10.30	10.31
4746	NASDAQ	DVAX	Fri, Dec 23, 2022	11.40	11.42	10.77	10.79
4745	NASDAQ	DVAX	Thu, Dec 22, 2022	11.26	11.46	11.00	11.42
4744	NASDAQ	DVAX	Wed, Dec 21, 2022	11.29	11.47	11.18	11.41
4743	NASDAQ	DVAX	Tue, Dec 20, 2022	10.78	11.38	10.78	11.18
4742	NASDAQ	DVAX	Mon, Dec 19, 2022	11.25	11.33	10.80	10.93
4741	NASDAQ	DVAX	Fri, Dec 16, 2022	10.81	11.22	10.78	11.17
4740	NASDAQ	DVAX	Thu, Dec 15, 2022	11.41	11.58	10.99	11.15
4739	NASDAQ	DVAX	Wed, Dec 14, 2022	11.24	11.70	11.24	11.55
4738	NASDAQ	DVAX	Tue, Dec 13, 2022	11.50	11.82	11.45	11.61
4737	NASDAQ	DVAX	Mon, Dec 12, 2022	11.25	11.54	11.11	11.22
4736	NASDAQ	DVAX	Fri, Dec 9, 2022	11.57	11.63	11.23	11.25
4735	NASDAQ	DVAX	Thu, Dec 8, 2022	11.57	11.73	11.31	11.63
4734	NASDAQ	DVAX	Wed, Dec 7, 2022	11.53	11.74	11.32	11.53
4733	NASDAQ	DVAX	Tue, Dec 6, 2022	12.23	12.44	11.20	11.61
4732	NASDAQ	DVAX	Mon, Dec 5, 2022	12.65	12.70	12.04	12.30
4731	NASDAQ	DVAX	Fri, Dec 2, 2022	12.37	12.80	12.29	12.72
4730	NASDAQ	DVAX	Thu, Dec 1, 2022	12.37	12.67	12.28	12.54
4729	NASDAQ	DVAX	Wed, Nov 30, 2022	11.94	12.42	11.89	12.41
4728	NASDAQ	DVAX	Tue, Nov 29, 2022	12.01	12.04	11.70	11.88
4727	NASDAQ	DVAX	Mon, Nov 28, 2022	12.25	12.47	11.87	11.93
4726	NASDAQ	DVAX	Fri, Nov 25, 2022	12.45	12.61	12.31	12.34
4725	NASDAQ	DVAX	Wed, Nov 23, 2022	12.78	12.92	12.59	12.63
4724	NASDAQ	DVAX	Tue, Nov 22, 2022	12.91	12.91	12.53	12.82
4723	NASDAQ	DVAX	Mon, Nov 21, 2022	12.78	12.93	12.68	12.77
4722	NASDAQ	DVAX	Fri, Nov 18, 2022	13.50	13.50	12.83	12.88
4721	NASDAQ	DVAX	Thu, Nov 17, 2022	12.77	13.29	12.63	13.29
4720	NASDAQ	DVAX	Wed, Nov 16, 2022	13.06	13.30	12.89	12.96
4719	NASDAQ	DVAX	Tue, Nov 15, 2022	13.10	13.37	12.87	13.11
4718	NASDAQ	DVAX	Mon, Nov 14, 2022	12.76	13.18	12.70	12.85
4717	NASDAQ	DVAX	Fri, Nov 11, 2022	12.71	12.94	12.23	12.83
4716	NASDAQ	DVAX	Thu, Nov 10, 2022	12.45	12.98	12.33	12.90
4715	NASDAQ	DVAX	Wed, Nov 9, 2022	12.30	12.48	11.92	11.96
4714	NASDAQ	DVAX	Tue, Nov 8, 2022	12.61	12.68	12.30	12.45
4713	NASDAQ	DVAX	Mon, Nov 7, 2022	12.59	12.80	12.09	12.58
4712	NASDAQ	DVAX	Fri, Nov 4, 2022	11.55	12.67	11.54	12.58
4711	NASDAQ	DVAX	Thu, Nov 3, 2022	11.11	11.45	11.00	11.17
4710	NASDAQ	DVAX	Wed, Nov 2, 2022	11.54	11.80	11.26	11.27
4709	NASDAQ	DVAX	Tue, Nov 1, 2022	11.62	11.82	11.45	11.62
4708	NASDAQ	DVAX	Mon, Oct 31, 2022	11.70	11.74	11.31	11.45
4707	NASDAQ	DVAX	Fri, Oct 28, 2022	11.50	11.80	11.39	11.73
4706	NASDAQ	DVAX	Thu, Oct 27, 2022	11.80	11.90	11.33	11.40
4705	NASDAQ	DVAX	Wed, Oct 26, 2022	11.34	11.93	11.33	11.69
4704	NASDAQ	DVAX	Tue, Oct 25, 2022	11.37	11.61	11.26	11.34
4703	NASDAQ	DVAX	Mon, Oct 24, 2022	11.07	11.50	10.79	11.31
4702	NASDAQ	DVAX	Fri, Oct 21, 2022	10.40	11.00	10.36	10.99
4701	NASDAQ	DVAX	Thu, Oct 20, 2022	10.53	10.77	10.30	10.32
4700	NASDAQ	DVAX	Wed, Oct 19, 2022	10.94	11.12	10.33	10.48
4699	NASDAQ	DVAX	Tue, Oct 18, 2022	11.53	11.63	11.01	11.05
4698	NASDAQ	DVAX	Mon, Oct 17, 2022	11.04	11.40	10.88	11.33
4697	NASDAQ	DVAX	Fri, Oct 14, 2022	10.98	11.17	10.70	10.71
4696	NASDAQ	DVAX	Thu, Oct 13, 2022	10.56	11.02	10.41	10.89
4695	NASDAQ	DVAX	Wed, Oct 12, 2022	10.98	11.03	10.62	10.78
4694	NASDAQ	DVAX	Tue, Oct 11, 2022	11.07	11.35	10.51	10.88
4693	NASDAQ	DVAX	Mon, Oct 10, 2022	10.84	11.21	10.62	11.07
4692	NASDAQ	DVAX	Fri, Oct 7, 2022	11.10	11.21	10.75	10.81
4691	NASDAQ	DVAX	Thu, Oct 6, 2022	11.34	11.40	11.12	11.18
4690	NASDAQ	DVAX	Wed, Oct 5, 2022	11.14	11.48	11.09	11.40
4689	NASDAQ	DVAX	Tue, Oct 4, 2022	10.92	11.27	10.85	11.26
4688	NASDAQ	DVAX	Mon, Oct 3, 2022	10.70	11.04	10.41	10.81
4687	NASDAQ	DVAX	Fri, Sep 30, 2022	10.31	10.74	10.21	10.44
4686	NASDAQ	DVAX	Thu, Sep 29, 2022	10.49	10.52	10.05	10.30
4685	NASDAQ	DVAX	Wed, Sep 28, 2022	10.59	10.90	10.35	10.52
4684	NASDAQ	DVAX	Tue, Sep 27, 2022	10.37	10.61	10.25	10.45
4683	NASDAQ	DVAX	Mon, Sep 26, 2022	10.24	10.48	9.92	9.93
4682	NASDAQ	DVAX	Fri, Sep 23, 2022	10.17	10.28	9.97	10.24
4681	NASDAQ	DVAX	Thu, Sep 22, 2022	9.88	10.33	9.81	10.24
4680	NASDAQ	DVAX	Wed, Sep 21, 2022	10.42	10.50	10.07	10.07
4679	NASDAQ	DVAX	Tue, Sep 20, 2022	10.45	10.81	10.29	10.37
4678	NASDAQ	DVAX	Mon, Sep 19, 2022	11.23	11.23	10.27	10.63
4677	NASDAQ	DVAX	Fri, Sep 16, 2022	11.33	11.45	11.02	11.38
4676	NASDAQ	DVAX	Thu, Sep 15, 2022	11.41	11.62	11.33	11.51
4675	NASDAQ	DVAX	Wed, Sep 14, 2022	11.35	11.98	11.25	11.55
4674	NASDAQ	DVAX	Tue, Sep 13, 2022	11.33	11.66	11.12	11.23
4673	NASDAQ	DVAX	Mon, Sep 12, 2022	11.75	12.17	11.67	11.78
4672	NASDAQ	DVAX	Fri, Sep 9, 2022	11.40	11.75	11.31	11.65
4671	NASDAQ	DVAX	Thu, Sep 8, 2022	11.00	11.40	10.97	11.33
4670	NASDAQ	DVAX	Wed, Sep 7, 2022	10.72	11.15	10.64	11.13
4669	NASDAQ	DVAX	Tue, Sep 6, 2022	11.39	11.39	10.74	10.75
4668	NASDAQ	DVAX	Fri, Sep 2, 2022	11.74	11.76	11.16	11.21
4667	NASDAQ	DVAX	Thu, Sep 1, 2022	11.23	11.60	11.12	11.59
4666	NASDAQ	DVAX	Wed, Aug 31, 2022	11.39	11.83	11.29	11.47
4665	NASDAQ	DVAX	Tue, Aug 30, 2022	11.18	11.37	11.04	11.34
4664	NASDAQ	DVAX	Mon, Aug 29, 2022	11.13	11.45	10.95	11.00
4663	NASDAQ	DVAX	Fri, Aug 26, 2022	11.58	11.65	11.11	11.30
4662	NASDAQ	DVAX	Thu, Aug 25, 2022	11.76	12.08	11.61	11.63
4661	NASDAQ	DVAX	Wed, Aug 24, 2022	11.66	11.81	11.46	11.61
4660	NASDAQ	DVAX	Tue, Aug 23, 2022	11.79	11.93	11.64	11.74
4659	NASDAQ	DVAX	Mon, Aug 22, 2022	12.04	12.23	11.64	11.74
4658	NASDAQ	DVAX	Fri, Aug 19, 2022	12.19	12.46	12.08	12.17
4657	NASDAQ	DVAX	Thu, Aug 18, 2022	12.80	12.80	12.24	12.47
4656	NASDAQ	DVAX	Wed, Aug 17, 2022	14.12	14.12	12.69	12.76
4655	NASDAQ	DVAX	Tue, Aug 16, 2022	15.29	15.40	14.05	14.24
4654	NASDAQ	DVAX	Mon, Aug 15, 2022	16.22	16.29	15.58	15.62
4653	NASDAQ	DVAX	Fri, Aug 12, 2022	16.90	16.99	16.18	16.34
4652	NASDAQ	DVAX	Thu, Aug 11, 2022	17.23	17.41	16.52	16.69
4651	NASDAQ	DVAX	Wed, Aug 10, 2022	17.42	17.48	16.51	17.26
4650	NASDAQ	DVAX	Tue, Aug 9, 2022	17.05	17.33	16.26	17.02
4649	NASDAQ	DVAX	Mon, Aug 8, 2022	16.65	17.44	16.13	17.44
4648	NASDAQ	DVAX	Fri, Aug 5, 2022	15.65	17.10	14.94	16.65
4647	NASDAQ	DVAX	Thu, Aug 4, 2022	14.13	14.69	14.02	14.34
4646	NASDAQ	DVAX	Wed, Aug 3, 2022	13.95	14.51	13.95	14.13
4645	NASDAQ	DVAX	Tue, Aug 2, 2022	14.01	14.19	13.79	13.89
4644	NASDAQ	DVAX	Mon, Aug 1, 2022	14.37	14.49	13.82	14.04
4643	NASDAQ	DVAX	Fri, Jul 29, 2022	14.31	14.42	13.92	14.38
4642	NASDAQ	DVAX	Thu, Jul 28, 2022	14.67	14.67	14.02	14.44
4641	NASDAQ	DVAX	Wed, Jul 27, 2022	14.71	14.81	14.28	14.71
4640	NASDAQ	DVAX	Tue, Jul 26, 2022	14.78	14.91	14.44	14.61
4639	NASDAQ	DVAX	Mon, Jul 25, 2022	14.87	14.91	14.36	14.83
4638	NASDAQ	DVAX	Fri, Jul 22, 2022	15.11	15.23	14.64	14.78
4637	NASDAQ	DVAX	Thu, Jul 21, 2022	15.26	15.34	14.78	15.18
4636	NASDAQ	DVAX	Wed, Jul 20, 2022	14.61	15.50	14.54	15.15
4635	NASDAQ	DVAX	Tue, Jul 19, 2022	14.22	14.67	13.98	14.55
4634	NASDAQ	DVAX	Mon, Jul 18, 2022	14.55	14.92	13.86	13.92
4633	NASDAQ	DVAX	Fri, Jul 15, 2022	14.30	14.47	13.94	14.46
4632	NASDAQ	DVAX	Thu, Jul 14, 2022	14.23	14.31	13.74	14.00
4631	NASDAQ	DVAX	Wed, Jul 13, 2022	14.17	14.97	14.10	14.41
4630	NASDAQ	DVAX	Tue, Jul 12, 2022	14.24	14.70	13.76	14.58
4629	NASDAQ	DVAX	Mon, Jul 11, 2022	14.65	14.67	14.17	14.24
4628	NASDAQ	DVAX	Fri, Jul 8, 2022	14.44	14.88	14.33	14.84
4627	NASDAQ	DVAX	Thu, Jul 7, 2022	14.09	14.75	14.08	14.59
4626	NASDAQ	DVAX	Wed, Jul 6, 2022	13.89	14.30	13.75	14.06
4625	NASDAQ	DVAX	Tue, Jul 5, 2022	12.84	14.02	12.74	14.02
4624	NASDAQ	DVAX	Fri, Jul 1, 2022	12.55	13.05	12.28	12.96
4623	NASDAQ	DVAX	Thu, Jun 30, 2022	12.54	12.86	12.20	12.59
4622	NASDAQ	DVAX	Wed, Jun 29, 2022	12.18	12.88	12.08	12.79
4621	NASDAQ	DVAX	Tue, Jun 28, 2022	12.53	12.71	12.02	12.17
4620	NASDAQ	DVAX	Mon, Jun 27, 2022	12.30	12.72	11.99	12.50
4619	NASDAQ	DVAX	Fri, Jun 24, 2022	12.20	12.39	11.84	12.33
4618	NASDAQ	DVAX	Thu, Jun 23, 2022	11.56	12.29	11.56	12.28
4617	NASDAQ	DVAX	Wed, Jun 22, 2022	10.80	11.76	10.62	11.50
4616	NASDAQ	DVAX	Tue, Jun 21, 2022	10.46	11.47	10.46	11.03
4615	NASDAQ	DVAX	Fri, Jun 17, 2022	10.15	10.62	10.10	10.31
4614	NASDAQ	DVAX	Thu, Jun 16, 2022	10.29	10.52	9.79	9.98
4613	NASDAQ	DVAX	Wed, Jun 15, 2022	10.62	10.82	10.30	10.67
4612	NASDAQ	DVAX	Tue, Jun 14, 2022	10.40	10.76	10.26	10.47
4611	NASDAQ	DVAX	Mon, Jun 13, 2022	11.01	11.18	10.39	10.39
4610	NASDAQ	DVAX	Fri, Jun 10, 2022	11.65	11.94	11.36	11.46
4609	NASDAQ	DVAX	Thu, Jun 9, 2022	12.40	12.64	12.01	12.02
4608	NASDAQ	DVAX	Wed, Jun 8, 2022	12.70	12.99	12.43	12.52
4607	NASDAQ	DVAX	Tue, Jun 7, 2022	11.89	12.92	11.88	12.83
4606	NASDAQ	DVAX	Mon, Jun 6, 2022	12.31	12.44	11.89	12.05
4605	NASDAQ	DVAX	Fri, Jun 3, 2022	11.95	12.46	11.71	12.12
4604	NASDAQ	DVAX	Thu, Jun 2, 2022	11.92	12.24	11.49	12.09
4603	NASDAQ	DVAX	Wed, Jun 1, 2022	11.96	12.24	11.37	11.92
4602	NASDAQ	DVAX	Tue, May 31, 2022	12.40	12.48	11.63	11.86
4601	NASDAQ	DVAX	Fri, May 27, 2022	11.70	12.46	11.57	12.43
4600	NASDAQ	DVAX	Thu, May 26, 2022	11.78	11.85	11.40	11.68
4599	NASDAQ	DVAX	Wed, May 25, 2022	11.20	11.86	10.99	11.79
4598	NASDAQ	DVAX	Tue, May 24, 2022	11.14	11.63	10.98	11.28
4597	NASDAQ	DVAX	Mon, May 23, 2022	10.90	11.56	10.87	11.41
4596	NASDAQ	DVAX	Fri, May 20, 2022	11.15	11.32	10.24	10.80
4595	NASDAQ	DVAX	Thu, May 19, 2022	9.56	11.28	9.56	11.18
4594	NASDAQ	DVAX	Wed, May 18, 2022	9.40	9.66	9.27	9.62
4593	NASDAQ	DVAX	Tue, May 17, 2022	10.00	10.20	9.18	9.73
4592	NASDAQ	DVAX	Mon, May 16, 2022	9.48	10.12	9.42	9.82
4591	NASDAQ	DVAX	Fri, May 13, 2022	9.00	10.19	8.88	9.60
4590	NASDAQ	DVAX	Thu, May 12, 2022	7.26	8.14	7.26	7.93
4589	NASDAQ	DVAX	Wed, May 11, 2022	8.10	8.20	7.36	7.45
4588	NASDAQ	DVAX	Tue, May 10, 2022	8.42	8.66	8.13	8.22
4587	NASDAQ	DVAX	Mon, May 9, 2022	8.55	9.22	8.12	8.17
4586	NASDAQ	DVAX	Fri, May 6, 2022	8.44	9.52	8.26	8.94
4585	NASDAQ	DVAX	Thu, May 5, 2022	9.22	9.24	8.55	8.76
4584	NASDAQ	DVAX	Wed, May 4, 2022	9.26	9.43	8.60	9.34
4583	NASDAQ	DVAX	Tue, May 3, 2022	9.28	9.35	8.94	9.15
4582	NASDAQ	DVAX	Mon, May 2, 2022	8.80	9.32	8.79	9.30
4581	NASDAQ	DVAX	Fri, Apr 29, 2022	9.26	9.40	8.80	8.83
4580	NASDAQ	DVAX	Thu, Apr 28, 2022	9.57	9.68	8.75	9.21
4579	NASDAQ	DVAX	Wed, Apr 27, 2022	9.45	9.70	9.31	9.39
4578	NASDAQ	DVAX	Tue, Apr 26, 2022	9.82	9.96	9.39	9.44
4577	NASDAQ	DVAX	Mon, Apr 25, 2022	9.37	9.98	9.35	9.95
4576	NASDAQ	DVAX	Fri, Apr 22, 2022	9.84	10.19	9.48	9.52
4575	NASDAQ	DVAX	Thu, Apr 21, 2022	10.22	10.30	9.76	9.80
4574	NASDAQ	DVAX	Wed, Apr 20, 2022	10.29	10.30	9.94	10.07
4573	NASDAQ	DVAX	Tue, Apr 19, 2022	10.27	10.36	10.08	10.24
4572	NASDAQ	DVAX	Mon, Apr 18, 2022	10.60	10.60	10.17	10.26
4571	NASDAQ	DVAX	Thu, Apr 14, 2022	10.64	10.75	10.38	10.51
4570	NASDAQ	DVAX	Wed, Apr 13, 2022	10.14	10.85	10.14	10.69
4569	NASDAQ	DVAX	Tue, Apr 12, 2022	10.49	10.60	10.05	10.12
4568	NASDAQ	DVAX	Mon, Apr 11, 2022	10.41	10.56	10.16	10.24
4567	NASDAQ	DVAX	Fri, Apr 8, 2022	10.68	10.85	10.50	10.52
4566	NASDAQ	DVAX	Thu, Apr 7, 2022	10.75	10.90	10.42	10.67
4565	NASDAQ	DVAX	Wed, Apr 6, 2022	10.91	11.08	10.54	10.77
4564	NASDAQ	DVAX	Tue, Apr 5, 2022	11.35	11.68	10.98	11.04
4563	NASDAQ	DVAX	Mon, Apr 4, 2022	11.28	11.67	11.16	11.56
4562	NASDAQ	DVAX	Fri, Apr 1, 2022	10.85	11.26	10.77	11.26
4561	NASDAQ	DVAX	Thu, Mar 31, 2022	11.10	11.65	10.83	10.84
4560	NASDAQ	DVAX	Wed, Mar 30, 2022	11.34	11.57	10.94	11.00
4559	NASDAQ	DVAX	Tue, Mar 29, 2022	11.20	11.46	11.04	11.37
4558	NASDAQ	DVAX	Mon, Mar 28, 2022	10.94	11.17	10.84	11.03
4557	NASDAQ	DVAX	Fri, Mar 25, 2022	11.34	11.34	10.84	10.93
4556	NASDAQ	DVAX	Thu, Mar 24, 2022	11.22	11.50	11.20	11.40
4555	NASDAQ	DVAX	Wed, Mar 23, 2022	11.41	11.62	11.12	11.16
4554	NASDAQ	DVAX	Tue, Mar 22, 2022	11.54	11.80	11.42	11.56
4553	NASDAQ	DVAX	Mon, Mar 21, 2022	11.76	11.90	11.08	11.41
4552	NASDAQ	DVAX	Fri, Mar 18, 2022	11.34	11.93	11.20	11.81
4551	NASDAQ	DVAX	Thu, Mar 17, 2022	10.87	11.40	10.85	11.32
4550	NASDAQ	DVAX	Wed, Mar 16, 2022	10.65	10.98	10.36	10.97
4549	NASDAQ	DVAX	Tue, Mar 15, 2022	10.35	10.74	10.19	10.44
4548	NASDAQ	DVAX	Mon, Mar 14, 2022	9.87	10.62	9.84	10.25
4547	NASDAQ	DVAX	Fri, Mar 11, 2022	10.29	10.35	9.70	9.75
4546	NASDAQ	DVAX	Thu, Mar 10, 2022	10.22	10.35	9.95	10.19
4545	NASDAQ	DVAX	Wed, Mar 9, 2022	10.37	10.79	10.19	10.40
4544	NASDAQ	DVAX	Tue, Mar 8, 2022	9.86	10.57	9.53	10.05
4543	NASDAQ	DVAX	Mon, Mar 7, 2022	10.18	10.55	9.76	9.87
4542	NASDAQ	DVAX	Fri, Mar 4, 2022	11.12	11.19	10.19	10.46
4541	NASDAQ	DVAX	Thu, Mar 3, 2022	12.55	12.57	11.04	11.28
4540	NASDAQ	DVAX	Wed, Mar 2, 2022	12.37	12.77	12.14	12.58
4539	NASDAQ	DVAX	Tue, Mar 1, 2022	12.15	13.02	11.60	12.21
4538	NASDAQ	DVAX	Mon, Feb 28, 2022	12.38	12.70	12.08	12.26
4537	NASDAQ	DVAX	Fri, Feb 25, 2022	12.40	12.49	12.02	12.48
4536	NASDAQ	DVAX	Thu, Feb 24, 2022	11.01	12.48	10.90	12.44
4535	NASDAQ	DVAX	Wed, Feb 23, 2022	12.42	12.44	11.70	11.71
4534	NASDAQ	DVAX	Tue, Feb 22, 2022	12.28	12.67	12.04	12.27
4533	NASDAQ	DVAX	Fri, Feb 18, 2022	12.57	12.88	12.09	12.34
4532	NASDAQ	DVAX	Thu, Feb 17, 2022	13.02	13.08	12.25	12.45
4531	NASDAQ	DVAX	Wed, Feb 16, 2022	13.12	13.25	12.89	13.04
4530	NASDAQ	DVAX	Tue, Feb 15, 2022	12.78	13.44	12.75	13.32
4529	NASDAQ	DVAX	Mon, Feb 14, 2022	12.79	12.94	12.41	12.51
4528	NASDAQ	DVAX	Fri, Feb 11, 2022	12.73	13.50	12.62	12.90
4527	NASDAQ	DVAX	Thu, Feb 10, 2022	12.81	13.56	12.51	12.74
4526	NASDAQ	DVAX	Wed, Feb 9, 2022	12.78	13.11	12.73	13.08
4525	NASDAQ	DVAX	Tue, Feb 8, 2022	12.62	12.69	12.11	12.62
4524	NASDAQ	DVAX	Mon, Feb 7, 2022	12.61	12.95	12.59	12.75
4523	NASDAQ	DVAX	Fri, Feb 4, 2022	12.37	12.90	12.30	12.62
4522	NASDAQ	DVAX	Thu, Feb 3, 2022	12.15	12.62	12.15	12.37
4521	NASDAQ	DVAX	Wed, Feb 2, 2022	12.59	12.72	12.22	12.41
4520	NASDAQ	DVAX	Tue, Feb 1, 2022	13.10	13.13	12.51	12.65
4519	NASDAQ	DVAX	Mon, Jan 31, 2022	12.65	13.02	12.44	12.97
4518	NASDAQ	DVAX	Fri, Jan 28, 2022	11.80	12.62	11.62	12.60
4517	NASDAQ	DVAX	Thu, Jan 27, 2022	12.43	12.64	11.81	11.85
4516	NASDAQ	DVAX	Wed, Jan 26, 2022	12.79	13.33	12.21	12.35
4515	NASDAQ	DVAX	Tue, Jan 25, 2022	12.49	12.77	11.90	12.60
4514	NASDAQ	DVAX	Mon, Jan 24, 2022	12.50	12.67	11.12	12.60
4513	NASDAQ	DVAX	Fri, Jan 21, 2022	12.81	13.55	12.74	12.86
4512	NASDAQ	DVAX	Thu, Jan 20, 2022	12.90	13.97	12.76	13.15
4511	NASDAQ	DVAX	Wed, Jan 19, 2022	12.82	13.27	12.64	12.73
4510	NASDAQ	DVAX	Tue, Jan 18, 2022	13.40	13.49	12.72	12.73
4509	NASDAQ	DVAX	Fri, Jan 14, 2022	12.61	13.57	12.55	13.53
4508	NASDAQ	DVAX	Thu, Jan 13, 2022	13.63	13.97	13.00	13.06
4507	NASDAQ	DVAX	Wed, Jan 12, 2022	14.51	14.66	13.61	13.61
4506	NASDAQ	DVAX	Tue, Jan 11, 2022	14.48	14.84	14.03	14.19
4505	NASDAQ	DVAX	Mon, Jan 10, 2022	13.66	14.48	13.15	14.44
4504	NASDAQ	DVAX	Fri, Jan 7, 2022	13.12	13.83	13.06	13.52
4503	NASDAQ	DVAX	Thu, Jan 6, 2022	13.18	14.12	12.90	13.11
4502	NASDAQ	DVAX	Wed, Jan 5, 2022	13.40	13.71	12.56	12.61
4501	NASDAQ	DVAX	Tue, Jan 4, 2022	13.97	13.97	12.94	13.40
4500	NASDAQ	DVAX	Mon, Jan 3, 2022	14.24	14.25	13.44	13.88
4499	NASDAQ	DVAX	Fri, Dec 31, 2021	14.22	14.30	13.90	14.07
4498	NASDAQ	DVAX	Thu, Dec 30, 2021	14.91	15.30	14.12	14.22
4497	NASDAQ	DVAX	Wed, Dec 29, 2021	14.42	15.05	14.30	15.00
4496	NASDAQ	DVAX	Tue, Dec 28, 2021	14.23	15.13	14.19	14.20
4495	NASDAQ	DVAX	Mon, Dec 27, 2021	14.24	14.60	13.95	14.39
4494	NASDAQ	DVAX	Thu, Dec 23, 2021	14.04	14.27	13.53	14.15
4493	NASDAQ	DVAX	Wed, Dec 22, 2021	13.86	14.22	13.65	14.04
4492	NASDAQ	DVAX	Tue, Dec 21, 2021	14.23	14.34	13.75	14.23
4491	NASDAQ	DVAX	Mon, Dec 20, 2021	15.19	15.28	14.03	14.14
4490	NASDAQ	DVAX	Fri, Dec 17, 2021	14.09	15.25	14.02	15.19
4489	NASDAQ	DVAX	Thu, Dec 16, 2021	14.31	14.82	13.96	14.16
4488	NASDAQ	DVAX	Wed, Dec 15, 2021	13.52	14.24	13.20	14.15
4487	NASDAQ	DVAX	Tue, Dec 14, 2021	13.07	13.56	12.97	13.38
4486	NASDAQ	DVAX	Mon, Dec 13, 2021	13.44	13.97	13.08	13.21
4485	NASDAQ	DVAX	Fri, Dec 10, 2021	13.65	13.98	13.17	13.33
4484	NASDAQ	DVAX	Thu, Dec 9, 2021	14.38	14.50	13.68	13.70
4483	NASDAQ	DVAX	Wed, Dec 8, 2021	14.42	14.72	14.18	14.35
4482	NASDAQ	DVAX	Tue, Dec 7, 2021	13.70	14.72	13.70	14.45
4481	NASDAQ	DVAX	Mon, Dec 6, 2021	13.02	13.48	12.60	13.39
4480	NASDAQ	DVAX	Fri, Dec 3, 2021	14.25	14.25	12.82	13.17
4479	NASDAQ	DVAX	Thu, Dec 2, 2021	15.08	15.33	14.40	14.70
4478	NASDAQ	DVAX	Wed, Dec 1, 2021	15.95	16.41	15.10	15.11
4477	NASDAQ	DVAX	Tue, Nov 30, 2021	15.94	16.34	15.23	16.15
4476	NASDAQ	DVAX	Mon, Nov 29, 2021	16.78	17.11	16.02	16.07
4475	NASDAQ	DVAX	Fri, Nov 26, 2021	17.08	17.18	15.98	16.32
4474	NASDAQ	DVAX	Wed, Nov 24, 2021	15.94	16.49	15.60	16.39
4473	NASDAQ	DVAX	Tue, Nov 23, 2021	16.20	16.47	15.45	15.80
4472	NASDAQ	DVAX	Mon, Nov 22, 2021	16.37	16.64	15.71	16.26
4471	NASDAQ	DVAX	Fri, Nov 19, 2021	16.63	17.13	16.47	16.47
4470	NASDAQ	DVAX	Thu, Nov 18, 2021	17.03	17.51	16.47	16.75
4469	NASDAQ	DVAX	Wed, Nov 17, 2021	17.13	17.43	16.75	16.96
4468	NASDAQ	DVAX	Tue, Nov 16, 2021	16.93	17.58	16.77	17.16
4467	NASDAQ	DVAX	Mon, Nov 15, 2021	16.99	17.47	16.80	17.05
4466	NASDAQ	DVAX	Fri, Nov 12, 2021	16.37	17.10	16.36	16.95
4465	NASDAQ	DVAX	Thu, Nov 11, 2021	16.02	16.48	15.75	16.41
4464	NASDAQ	DVAX	Wed, Nov 10, 2021	16.50	17.00	15.95	16.02
4463	NASDAQ	DVAX	Tue, Nov 9, 2021	16.32	16.47	15.75	15.97
4462	NASDAQ	DVAX	Mon, Nov 8, 2021	16.51	17.12	15.98	16.13
4461	NASDAQ	DVAX	Fri, Nov 5, 2021	18.16	18.63	14.90	16.16
4460	NASDAQ	DVAX	Thu, Nov 4, 2021	21.37	21.39	20.55	20.76
4459	NASDAQ	DVAX	Wed, Nov 3, 2021	20.59	21.11	20.22	20.94
4458	NASDAQ	DVAX	Tue, Nov 2, 2021	20.60	20.67	20.05	20.54
4457	NASDAQ	DVAX	Mon, Nov 1, 2021	20.12	21.14	19.64	20.56
4456	NASDAQ	DVAX	Fri, Oct 29, 2021	20.50	20.50	19.51	19.97
4455	NASDAQ	DVAX	Thu, Oct 28, 2021	19.71	20.50	19.50	20.43
4454	NASDAQ	DVAX	Wed, Oct 27, 2021	19.11	20.25	19.10	19.70
4453	NASDAQ	DVAX	Tue, Oct 26, 2021	19.43	19.55	18.60	19.18
4452	NASDAQ	DVAX	Mon, Oct 25, 2021	18.00	19.52	17.87	19.40
4451	NASDAQ	DVAX	Fri, Oct 22, 2021	18.50	18.50	16.72	18.12
4450	NASDAQ	DVAX	Thu, Oct 21, 2021	18.54	18.99	18.22	18.85
4449	NASDAQ	DVAX	Wed, Oct 20, 2021	17.42	18.93	17.42	18.23
4448	NASDAQ	DVAX	Tue, Oct 19, 2021	17.15	18.06	16.88	17.55
4447	NASDAQ	DVAX	Mon, Oct 18, 2021	17.41	17.74	16.86	17.14
4446	NASDAQ	DVAX	Fri, Oct 15, 2021	17.10	17.22	16.54	16.94
4445	NASDAQ	DVAX	Thu, Oct 14, 2021	17.66	17.75	16.93	17.02
4444	NASDAQ	DVAX	Wed, Oct 13, 2021	18.01	18.21	17.06	17.49
4443	NASDAQ	DVAX	Tue, Oct 12, 2021	17.70	18.31	17.48	18.05
4442	NASDAQ	DVAX	Mon, Oct 11, 2021	17.33	17.95	17.05	17.53
4441	NASDAQ	DVAX	Fri, Oct 8, 2021	18.16	18.33	17.31	17.33
4440	NASDAQ	DVAX	Thu, Oct 7, 2021	17.80	18.40	17.70	18.14
4439	NASDAQ	DVAX	Wed, Oct 6, 2021	17.71	17.99	17.37	17.69
4438	NASDAQ	DVAX	Tue, Oct 5, 2021	17.16	18.00	17.07	17.79
4437	NASDAQ	DVAX	Mon, Oct 4, 2021	17.06	17.61	16.19	17.12
4436	NASDAQ	DVAX	Fri, Oct 1, 2021	18.41	18.46	15.86	16.84
4435	NASDAQ	DVAX	Thu, Sep 30, 2021	19.46	20.45	19.19	19.21
4434	NASDAQ	DVAX	Wed, Sep 29, 2021	18.69	19.99	17.94	19.44
4433	NASDAQ	DVAX	Tue, Sep 28, 2021	18.15	18.94	17.83	18.31
4432	NASDAQ	DVAX	Mon, Sep 27, 2021	20.00	20.96	18.31	18.49
4431	NASDAQ	DVAX	Fri, Sep 24, 2021	19.21	20.27	18.90	19.83
4430	NASDAQ	DVAX	Thu, Sep 23, 2021	17.93	19.60	17.74	19.60
4429	NASDAQ	DVAX	Wed, Sep 22, 2021	15.80	20.66	15.77	18.79
4428	NASDAQ	DVAX	Tue, Sep 21, 2021	15.02	15.22	14.41	14.86
4427	NASDAQ	DVAX	Mon, Sep 20, 2021	14.43	15.17	14.29	14.97
4426	NASDAQ	DVAX	Fri, Sep 17, 2021	14.57	15.09	14.26	14.89
4425	NASDAQ	DVAX	Thu, Sep 16, 2021	14.44	14.85	14.10	14.44
4424	NASDAQ	DVAX	Wed, Sep 15, 2021	13.50	14.57	13.30	14.48
4423	NASDAQ	DVAX	Tue, Sep 14, 2021	14.57	14.72	13.71	13.92
4422	NASDAQ	DVAX	Mon, Sep 13, 2021	15.33	15.66	13.90	14.74
4421	NASDAQ	DVAX	Fri, Sep 10, 2021	19.12	19.25	17.41	17.55
4420	NASDAQ	DVAX	Thu, Sep 9, 2021	18.07	19.44	18.02	18.94
4419	NASDAQ	DVAX	Wed, Sep 8, 2021	17.70	18.45	17.31	18.26
4418	NASDAQ	DVAX	Tue, Sep 7, 2021	17.82	18.33	17.23	17.63
4417	NASDAQ	DVAX	Fri, Sep 3, 2021	17.07	18.45	17.00	17.68
4416	NASDAQ	DVAX	Thu, Sep 2, 2021	19.12	19.19	17.20	17.69
4415	NASDAQ	DVAX	Wed, Sep 1, 2021	20.14	20.40	18.20	19.00
4414	NASDAQ	DVAX	Tue, Aug 31, 2021	18.26	20.00	18.26	19.46
4413	NASDAQ	DVAX	Mon, Aug 30, 2021	17.44	18.60	17.10	18.09
4412	NASDAQ	DVAX	Fri, Aug 27, 2021	18.07	18.50	15.97	16.91
4411	NASDAQ	DVAX	Thu, Aug 26, 2021	16.41	18.13	16.34	17.55
4410	NASDAQ	DVAX	Wed, Aug 25, 2021	15.42	17.11	15.08	16.24
4409	NASDAQ	DVAX	Tue, Aug 24, 2021	13.87	15.28	13.41	15.13
4408	NASDAQ	DVAX	Mon, Aug 23, 2021	12.44	13.86	12.31	13.77
4407	NASDAQ	DVAX	Fri, Aug 20, 2021	11.67	12.19	11.61	12.04
4406	NASDAQ	DVAX	Thu, Aug 19, 2021	11.50	12.11	11.44	11.62
4405	NASDAQ	DVAX	Wed, Aug 18, 2021	12.38	12.59	11.77	11.81
4404	NASDAQ	DVAX	Tue, Aug 17, 2021	11.96	12.38	11.55	12.28
4403	NASDAQ	DVAX	Mon, Aug 16, 2021	13.04	13.17	11.77	12.11
4402	NASDAQ	DVAX	Fri, Aug 13, 2021	13.03	13.87	12.79	13.20
4401	NASDAQ	DVAX	Thu, Aug 12, 2021	12.51	12.95	12.17	12.78
4400	NASDAQ	DVAX	Wed, Aug 11, 2021	11.84	12.23	11.81	12.13
4399	NASDAQ	DVAX	Tue, Aug 10, 2021	11.44	11.69	11.15	11.69
4398	NASDAQ	DVAX	Mon, Aug 9, 2021	10.72	11.90	10.65	11.58
4397	NASDAQ	DVAX	Fri, Aug 6, 2021	10.73	11.25	10.54	10.74
4396	NASDAQ	DVAX	Thu, Aug 5, 2021	9.91	10.78	9.78	10.33
4395	NASDAQ	DVAX	Wed, Aug 4, 2021	9.70	10.00	9.67	9.88
4394	NASDAQ	DVAX	Tue, Aug 3, 2021	9.45	9.76	9.33	9.74
4393	NASDAQ	DVAX	Mon, Aug 2, 2021	9.34	9.67	9.28	9.45
4392	NASDAQ	DVAX	Fri, Jul 30, 2021	9.46	9.47	9.20	9.34
4391	NASDAQ	DVAX	Thu, Jul 29, 2021	9.65	9.76	9.48	9.49
4390	NASDAQ	DVAX	Wed, Jul 28, 2021	9.33	9.70	9.28	9.62
4389	NASDAQ	DVAX	Tue, Jul 27, 2021	9.33	9.33	9.05	9.20
4388	NASDAQ	DVAX	Mon, Jul 26, 2021	9.45	9.54	9.27	9.28
4387	NASDAQ	DVAX	Fri, Jul 23, 2021	9.75	9.79	9.14	9.47
4386	NASDAQ	DVAX	Thu, Jul 22, 2021	9.80	9.95	9.55	9.71
4385	NASDAQ	DVAX	Wed, Jul 21, 2021	9.48	9.83	9.43	9.69
4384	NASDAQ	DVAX	Tue, Jul 20, 2021	9.26	9.63	9.20	9.49
4383	NASDAQ	DVAX	Mon, Jul 19, 2021	9.20	9.38	9.02	9.18
4382	NASDAQ	DVAX	Fri, Jul 16, 2021	9.49	9.69	9.27	9.40
4381	NASDAQ	DVAX	Thu, Jul 15, 2021	9.18	9.46	9.00	9.44
4380	NASDAQ	DVAX	Wed, Jul 14, 2021	9.03	9.46	8.98	9.16
4379	NASDAQ	DVAX	Tue, Jul 13, 2021	9.35	9.46	9.01	9.30
4378	NASDAQ	DVAX	Mon, Jul 12, 2021	9.44	9.53	9.27	9.38
4377	NASDAQ	DVAX	Fri, Jul 9, 2021	9.30	9.49	9.06	9.48
4376	NASDAQ	DVAX	Thu, Jul 8, 2021	8.91	9.40	8.88	9.25
4375	NASDAQ	DVAX	Wed, Jul 7, 2021	9.50	9.62	9.06	9.17
4374	NASDAQ	DVAX	Tue, Jul 6, 2021	10.14	10.25	9.47	9.50
4373	NASDAQ	DVAX	Fri, Jul 2, 2021	10.19	10.24	9.80	9.90
4372	NASDAQ	DVAX	Thu, Jul 1, 2021	10.00	10.35	9.92	10.23
4371	NASDAQ	DVAX	Wed, Jun 30, 2021	9.95	10.03	9.70	9.85
4370	NASDAQ	DVAX	Tue, Jun 29, 2021	9.27	9.95	9.26	9.87
4369	NASDAQ	DVAX	Mon, Jun 28, 2021	9.35	9.48	9.25	9.29
4368	NASDAQ	DVAX	Fri, Jun 25, 2021	9.42	9.48	9.18	9.20
4367	NASDAQ	DVAX	Thu, Jun 24, 2021	9.30	9.51	9.24	9.42
4366	NASDAQ	DVAX	Wed, Jun 23, 2021	8.90	9.28	8.85	9.25
4365	NASDAQ	DVAX	Tue, Jun 22, 2021	9.27	9.29	8.80	8.95
4364	NASDAQ	DVAX	Mon, Jun 21, 2021	9.03	9.39	8.96	9.26
4363	NASDAQ	DVAX	Fri, Jun 18, 2021	8.96	9.19	8.81	8.93
4362	NASDAQ	DVAX	Thu, Jun 17, 2021	8.86	9.10	8.77	9.04
4361	NASDAQ	DVAX	Wed, Jun 16, 2021	8.83	9.01	8.50	8.86
4360	NASDAQ	DVAX	Tue, Jun 15, 2021	9.05	9.05	8.40	8.89
4359	NASDAQ	DVAX	Mon, Jun 14, 2021	9.17	9.32	8.97	9.02
4358	NASDAQ	DVAX	Fri, Jun 11, 2021	9.32	9.33	8.91	9.18
4357	NASDAQ	DVAX	Thu, Jun 10, 2021	9.20	9.56	9.09	9.29
4356	NASDAQ	DVAX	Wed, Jun 9, 2021	9.17	9.30	9.02	9.09
4355	NASDAQ	DVAX	Tue, Jun 8, 2021	9.10	9.20	8.77	9.13
4354	NASDAQ	DVAX	Mon, Jun 7, 2021	8.74	9.09	8.64	8.96
4353	NASDAQ	DVAX	Fri, Jun 4, 2021	8.62	8.72	8.46	8.66
4352	NASDAQ	DVAX	Thu, Jun 3, 2021	8.33	8.63	8.21	8.56
4351	NASDAQ	DVAX	Wed, Jun 2, 2021	8.10	8.43	8.02	8.42
4350	NASDAQ	DVAX	Tue, Jun 1, 2021	8.28	8.41	8.08	8.11
4349	NASDAQ	DVAX	Fri, May 28, 2021	8.35	8.49	8.15	8.20
4348	NASDAQ	DVAX	Thu, May 27, 2021	8.01	8.40	7.98	8.31
4347	NASDAQ	DVAX	Wed, May 26, 2021	7.65	7.87	7.62	7.86
4346	NASDAQ	DVAX	Tue, May 25, 2021	7.79	7.87	7.62	7.63
4345	NASDAQ	DVAX	Mon, May 24, 2021	7.82	7.84	7.60	7.72
4344	NASDAQ	DVAX	Fri, May 21, 2021	7.93	7.96	7.70	7.71
4343	NASDAQ	DVAX	Thu, May 20, 2021	7.81	7.96	7.68	7.83
4342	NASDAQ	DVAX	Wed, May 19, 2021	7.50	7.71	7.39	7.65
4341	NASDAQ	DVAX	Tue, May 18, 2021	7.86	8.04	7.68	7.70
4340	NASDAQ	DVAX	Mon, May 17, 2021	7.42	7.91	7.42	7.76
4339	NASDAQ	DVAX	Fri, May 14, 2021	7.40	7.87	7.36	7.80
4338	NASDAQ	DVAX	Thu, May 13, 2021	7.37	7.55	7.14	7.33
4337	NASDAQ	DVAX	Wed, May 12, 2021	7.34	7.65	7.23	7.25
4336	NASDAQ	DVAX	Tue, May 11, 2021	7.65	7.73	7.09	7.52
4335	NASDAQ	DVAX	Mon, May 10, 2021	9.26	9.26	7.78	7.90
4334	NASDAQ	DVAX	Fri, May 7, 2021	9.09	10.09	8.88	9.81
4333	NASDAQ	DVAX	Thu, May 6, 2021	8.79	8.97	8.48	8.88
4332	NASDAQ	DVAX	Wed, May 5, 2021	9.42	9.42	8.87	8.94
4331	NASDAQ	DVAX	Tue, May 4, 2021	9.70	9.70	9.19	9.24
4330	NASDAQ	DVAX	Mon, May 3, 2021	10.11	10.11	9.60	9.74
4329	NASDAQ	DVAX	Fri, Apr 30, 2021	10.05	10.46	9.89	9.98
4328	NASDAQ	DVAX	Thu, Apr 29, 2021	10.49	10.56	10.28	10.46
4327	NASDAQ	DVAX	Wed, Apr 28, 2021	10.12	10.53	10.00	10.33
4326	NASDAQ	DVAX	Tue, Apr 27, 2021	9.91	10.42	9.79	10.12
4325	NASDAQ	DVAX	Mon, Apr 26, 2021	9.66	9.99	9.58	9.90
4324	NASDAQ	DVAX	Fri, Apr 23, 2021	9.56	9.77	9.43	9.59
4323	NASDAQ	DVAX	Thu, Apr 22, 2021	9.39	9.67	8.92	9.54
4322	NASDAQ	DVAX	Wed, Apr 21, 2021	9.04	9.58	9.00	9.39
4321	NASDAQ	DVAX	Tue, Apr 20, 2021	10.83	10.83	8.76	8.94
4320	NASDAQ	DVAX	Mon, Apr 19, 2021	10.84	11.84	10.76	10.89
4319	NASDAQ	DVAX	Fri, Apr 16, 2021	10.83	11.20	10.60	10.99
4318	NASDAQ	DVAX	Thu, Apr 15, 2021	10.32	11.04	10.21	10.86
4317	NASDAQ	DVAX	Wed, Apr 14, 2021	9.97	10.56	9.93	10.14
4316	NASDAQ	DVAX	Tue, Apr 13, 2021	10.19	10.59	9.74	9.96
4315	NASDAQ	DVAX	Mon, Apr 12, 2021	10.08	10.08	9.58	10.07
4314	NASDAQ	DVAX	Fri, Apr 9, 2021	9.90	10.11	9.71	10.07
4313	NASDAQ	DVAX	Thu, Apr 8, 2021	9.93	10.00	9.62	9.97
4312	NASDAQ	DVAX	Wed, Apr 7, 2021	10.02	10.16	9.80	9.84
4311	NASDAQ	DVAX	Tue, Apr 6, 2021	10.05	10.50	10.00	10.12
4310	NASDAQ	DVAX	Mon, Apr 5, 2021	9.81	9.85	9.54	9.84
4309	NASDAQ	DVAX	Thu, Apr 1, 2021	9.90	10.12	9.62	9.73
4308	NASDAQ	DVAX	Wed, Mar 31, 2021	9.41	9.99	9.30	9.83
4307	NASDAQ	DVAX	Tue, Mar 30, 2021	9.57	9.57	9.18	9.32
4306	NASDAQ	DVAX	Mon, Mar 29, 2021	9.98	9.99	9.41	9.52
4305	NASDAQ	DVAX	Fri, Mar 26, 2021	10.33	10.56	9.83	10.16
4304	NASDAQ	DVAX	Thu, Mar 25, 2021	9.20	10.30	9.11	10.28
4303	NASDAQ	DVAX	Wed, Mar 24, 2021	10.30	10.49	9.60	9.61
4302	NASDAQ	DVAX	Tue, Mar 23, 2021	10.81	10.97	10.00	10.12
4301	NASDAQ	DVAX	Mon, Mar 22, 2021	10.19	11.45	10.16	10.99
4300	NASDAQ	DVAX	Fri, Mar 19, 2021	9.85	10.24	9.76	10.03
4299	NASDAQ	DVAX	Thu, Mar 18, 2021	10.03	10.59	9.70	9.75
4298	NASDAQ	DVAX	Wed, Mar 17, 2021	9.69	10.36	9.58	10.27
4297	NASDAQ	DVAX	Tue, Mar 16, 2021	10.24	10.29	9.71	9.88
4296	NASDAQ	DVAX	Mon, Mar 15, 2021	9.71	10.44	9.55	10.21
4295	NASDAQ	DVAX	Fri, Mar 12, 2021	9.60	9.92	9.47	9.58
4294	NASDAQ	DVAX	Thu, Mar 11, 2021	9.63	9.70	9.25	9.70
4293	NASDAQ	DVAX	Wed, Mar 10, 2021	9.25	9.61	9.13	9.39
4292	NASDAQ	DVAX	Tue, Mar 9, 2021	8.59	9.28	8.59	9.14
4291	NASDAQ	DVAX	Mon, Mar 8, 2021	8.21	8.77	8.21	8.50
4290	NASDAQ	DVAX	Fri, Mar 5, 2021	8.55	8.60	7.30	8.23
4289	NASDAQ	DVAX	Thu, Mar 4, 2021	8.42	8.67	7.93	8.47
4288	NASDAQ	DVAX	Wed, Mar 3, 2021	8.60	8.83	8.31	8.49
4287	NASDAQ	DVAX	Tue, Mar 2, 2021	8.95	9.03	8.62	8.64
4286	NASDAQ	DVAX	Mon, Mar 1, 2021	9.15	9.19	8.67	8.90
4285	NASDAQ	DVAX	Fri, Feb 26, 2021	9.19	10.10	8.64	8.75
4284	NASDAQ	DVAX	Thu, Feb 25, 2021	9.28	9.65	8.15	8.16
4283	NASDAQ	DVAX	Wed, Feb 24, 2021	9.12	9.41	8.75	9.38
4282	NASDAQ	DVAX	Tue, Feb 23, 2021	8.98	9.21	8.34	9.08
4281	NASDAQ	DVAX	Mon, Feb 22, 2021	9.91	10.35	9.58	9.60
4280	NASDAQ	DVAX	Fri, Feb 19, 2021	9.60	11.00	9.52	10.07
4279	NASDAQ	DVAX	Thu, Feb 18, 2021	9.56	9.80	9.32	9.52
4278	NASDAQ	DVAX	Wed, Feb 17, 2021	9.72	9.97	9.55	9.82
4277	NASDAQ	DVAX	Tue, Feb 16, 2021	10.00	10.01	9.49	9.78
4276	NASDAQ	DVAX	Fri, Feb 12, 2021	9.61	10.06	9.32	9.74
4275	NASDAQ	DVAX	Thu, Feb 11, 2021	9.75	10.17	9.34	9.53
4274	NASDAQ	DVAX	Wed, Feb 10, 2021	10.70	10.94	9.60	9.82
4273	NASDAQ	DVAX	Tue, Feb 9, 2021	11.05	11.19	10.42	10.60
4272	NASDAQ	DVAX	Mon, Feb 8, 2021	9.73	11.25	9.55	11.18
4271	NASDAQ	DVAX	Fri, Feb 5, 2021	9.71	10.11	9.37	9.48
4270	NASDAQ	DVAX	Thu, Feb 4, 2021	9.61	10.08	8.97	9.59
4269	NASDAQ	DVAX	Wed, Feb 3, 2021	9.13	9.53	8.61	9.41
4268	NASDAQ	DVAX	Tue, Feb 2, 2021	10.36	10.71	8.21	9.46
4267	NASDAQ	DVAX	Mon, Feb 1, 2021	7.37	11.69	7.06	10.27
4266	NASDAQ	DVAX	Fri, Jan 29, 2021	5.98	6.75	5.90	6.31
4265	NASDAQ	DVAX	Thu, Jan 28, 2021	6.22	6.57	5.87	5.90
4264	NASDAQ	DVAX	Wed, Jan 27, 2021	6.02	6.73	5.88	6.14
4263	NASDAQ	DVAX	Tue, Jan 26, 2021	6.56	6.57	6.07	6.17
4262	NASDAQ	DVAX	Mon, Jan 25, 2021	5.22	6.57	5.22	6.55
4261	NASDAQ	DVAX	Fri, Jan 22, 2021	5.00	5.26	4.99	5.22
4260	NASDAQ	DVAX	Thu, Jan 21, 2021	5.08	5.13	4.93	5.04
4259	NASDAQ	DVAX	Wed, Jan 20, 2021	5.15	5.21	4.99	5.12
4258	NASDAQ	DVAX	Tue, Jan 19, 2021	5.15	5.32	5.07	5.10
4257	NASDAQ	DVAX	Fri, Jan 15, 2021	5.15	5.53	5.12	5.13
4256	NASDAQ	DVAX	Thu, Jan 14, 2021	5.08	5.26	5.02	5.14
4255	NASDAQ	DVAX	Wed, Jan 13, 2021	5.17	5.22	5.01	5.09
4254	NASDAQ	DVAX	Tue, Jan 12, 2021	4.91	5.17	4.91	5.15
4253	NASDAQ	DVAX	Mon, Jan 11, 2021	4.92	5.08	4.78	4.92
4252	NASDAQ	DVAX	Fri, Jan 8, 2021	4.88	5.03	4.79	4.99
4251	NASDAQ	DVAX	Thu, Jan 7, 2021	4.63	4.95	4.61	4.90
4250	NASDAQ	DVAX	Wed, Jan 6, 2021	4.56	4.77	4.51	4.60
4249	NASDAQ	DVAX	Tue, Jan 5, 2021	4.58	4.64	4.48	4.57
4248	NASDAQ	DVAX	Mon, Jan 4, 2021	4.51	4.69	4.36	4.62
4247	NASDAQ	DVAX	Thu, Dec 31, 2020	4.90	4.92	4.41	4.45
4246	NASDAQ	DVAX	Wed, Dec 30, 2020	4.73	4.95	4.72	4.90
4245	NASDAQ	DVAX	Tue, Dec 29, 2020	4.96	5.03	4.66	4.70
4244	NASDAQ	DVAX	Mon, Dec 28, 2020	5.31	5.42	4.90	4.90
4243	NASDAQ	DVAX	Thu, Dec 24, 2020	5.56	5.60	5.23	5.28
4242	NASDAQ	DVAX	Wed, Dec 23, 2020	5.12	5.63	4.98	5.60
4241	NASDAQ	DVAX	Tue, Dec 22, 2020	5.25	5.26	4.91	5.11
4240	NASDAQ	DVAX	Mon, Dec 21, 2020	4.96	5.27	4.94	5.23
4239	NASDAQ	DVAX	Fri, Dec 18, 2020	4.98	5.14	4.82	5.06
4238	NASDAQ	DVAX	Thu, Dec 17, 2020	4.64	4.95	4.62	4.93
4237	NASDAQ	DVAX	Wed, Dec 16, 2020	4.89	4.93	4.61	4.63
4236	NASDAQ	DVAX	Tue, Dec 15, 2020	5.21	5.21	4.86	4.90
4235	NASDAQ	DVAX	Mon, Dec 14, 2020	5.08	5.30	4.93	5.17
4234	NASDAQ	DVAX	Fri, Dec 11, 2020	4.71	4.99	4.71	4.96
4233	NASDAQ	DVAX	Thu, Dec 10, 2020	4.52	4.67	4.45	4.57
4232	NASDAQ	DVAX	Wed, Dec 9, 2020	4.93	4.97	4.50	4.64
4231	NASDAQ	DVAX	Tue, Dec 8, 2020	4.76	4.89	4.65	4.88
4230	NASDAQ	DVAX	Mon, Dec 7, 2020	5.10	5.10	4.70	4.75
4229	NASDAQ	DVAX	Fri, Dec 4, 2020	5.40	5.42	4.93	5.16
4228	NASDAQ	DVAX	Thu, Dec 3, 2020	5.27	5.33	5.14	5.17
4227	NASDAQ	DVAX	Wed, Dec 2, 2020	5.18	5.28	5.01	5.25
4226	NASDAQ	DVAX	Tue, Dec 1, 2020	5.25	5.85	5.23	5.26
4225	NASDAQ	DVAX	Mon, Nov 30, 2020	4.80	5.10	4.79	5.08
4224	NASDAQ	DVAX	Fri, Nov 27, 2020	4.30	4.80	4.29	4.79
4223	NASDAQ	DVAX	Wed, Nov 25, 2020	4.19	4.33	4.12	4.25
4222	NASDAQ	DVAX	Tue, Nov 24, 2020	4.20	4.28	4.06	4.15
4221	NASDAQ	DVAX	Mon, Nov 23, 2020	4.42	4.45	4.14	4.20
4220	NASDAQ	DVAX	Fri, Nov 20, 2020	4.42	4.49	4.30	4.42
4219	NASDAQ	DVAX	Thu, Nov 19, 2020	4.38	4.58	4.37	4.45
4218	NASDAQ	DVAX	Wed, Nov 18, 2020	4.62	4.62	4.35	4.38
4217	NASDAQ	DVAX	Tue, Nov 17, 2020	4.35	4.67	4.15	4.61
4216	NASDAQ	DVAX	Mon, Nov 16, 2020	4.19	4.48	4.11	4.41
4215	NASDAQ	DVAX	Fri, Nov 13, 2020	4.10	4.24	4.05	4.16
4214	NASDAQ	DVAX	Thu, Nov 12, 2020	4.34	4.35	3.99	4.04
4213	NASDAQ	DVAX	Wed, Nov 11, 2020	4.09	4.44	4.04	4.43
4212	NASDAQ	DVAX	Tue, Nov 10, 2020	4.02	4.23	3.79	4.16
4211	NASDAQ	DVAX	Mon, Nov 9, 2020	4.28	4.37	3.85	3.88
4210	NASDAQ	DVAX	Fri, Nov 6, 2020	4.40	4.51	4.07	4.15
4209	NASDAQ	DVAX	Thu, Nov 5, 2020	4.32	4.32	4.01	4.13
4208	NASDAQ	DVAX	Wed, Nov 4, 2020	3.98	4.36	3.98	4.13
4207	NASDAQ	DVAX	Tue, Nov 3, 2020	3.79	4.02	3.69	4.00
4206	NASDAQ	DVAX	Mon, Nov 2, 2020	3.81	3.81	3.66	3.76
4205	NASDAQ	DVAX	Fri, Oct 30, 2020	3.82	3.90	3.67	3.73
4204	NASDAQ	DVAX	Thu, Oct 29, 2020	3.73	3.99	3.58	3.90
4203	NASDAQ	DVAX	Wed, Oct 28, 2020	3.78	3.84	3.63	3.75
4202	NASDAQ	DVAX	Tue, Oct 27, 2020	3.94	3.95	3.78	3.87
4201	NASDAQ	DVAX	Mon, Oct 26, 2020	4.14	4.23	3.85	3.93
4200	NASDAQ	DVAX	Fri, Oct 23, 2020	4.20	4.25	4.07	4.16
4199	NASDAQ	DVAX	Thu, Oct 22, 2020	4.17	4.38	4.06	4.20
4198	NASDAQ	DVAX	Wed, Oct 21, 2020	4.14	4.25	4.02	4.17
4197	NASDAQ	DVAX	Tue, Oct 20, 2020	4.30	4.35	4.03	4.14
4196	NASDAQ	DVAX	Mon, Oct 19, 2020	4.47	4.47	4.22	4.26
4195	NASDAQ	DVAX	Fri, Oct 16, 2020	4.65	4.68	4.40	4.44
4194	NASDAQ	DVAX	Thu, Oct 15, 2020	4.52	4.64	4.40	4.61
4193	NASDAQ	DVAX	Wed, Oct 14, 2020	5.20	5.23	4.55	4.59
4192	NASDAQ	DVAX	Tue, Oct 13, 2020	4.87	5.22	4.82	5.19
4191	NASDAQ	DVAX	Mon, Oct 12, 2020	4.49	4.67	4.38	4.64
4190	NASDAQ	DVAX	Fri, Oct 9, 2020	4.68	4.72	4.43	4.44
4189	NASDAQ	DVAX	Thu, Oct 8, 2020	4.66	4.77	4.61	4.61
4188	NASDAQ	DVAX	Wed, Oct 7, 2020	4.42	4.69	4.41	4.61
4187	NASDAQ	DVAX	Tue, Oct 6, 2020	4.60	4.66	4.35	4.41
4186	NASDAQ	DVAX	Mon, Oct 5, 2020	4.29	4.53	4.28	4.53
4185	NASDAQ	DVAX	Fri, Oct 2, 2020	4.10	4.34	4.07	4.22
4184	NASDAQ	DVAX	Thu, Oct 1, 2020	4.30	4.46	4.17	4.21
4183	NASDAQ	DVAX	Wed, Sep 30, 2020	4.40	4.50	4.26	4.32
4182	NASDAQ	DVAX	Tue, Sep 29, 2020	4.35	4.46	4.31	4.40
4181	NASDAQ	DVAX	Mon, Sep 28, 2020	4.52	4.54	4.26	4.36
4180	NASDAQ	DVAX	Fri, Sep 25, 2020	4.33	4.56	4.30	4.48
4179	NASDAQ	DVAX	Thu, Sep 24, 2020	4.50	4.50	4.22	4.32
4178	NASDAQ	DVAX	Wed, Sep 23, 2020	4.95	4.98	4.52	4.53
4177	NASDAQ	DVAX	Tue, Sep 22, 2020	5.05	5.16	4.86	4.92
4176	NASDAQ	DVAX	Mon, Sep 21, 2020	5.31	5.41	5.03	5.08
4175	NASDAQ	DVAX	Fri, Sep 18, 2020	5.69	5.80	5.35	5.43
4174	NASDAQ	DVAX	Thu, Sep 17, 2020	5.39	5.93	5.33	5.64
4173	NASDAQ	DVAX	Wed, Sep 16, 2020	5.31	5.56	5.29	5.41
4172	NASDAQ	DVAX	Tue, Sep 15, 2020	5.75	5.93	5.30	5.35
4171	NASDAQ	DVAX	Mon, Sep 14, 2020	5.45	5.97	5.35	5.68
4170	NASDAQ	DVAX	Fri, Sep 11, 2020	5.02	5.10	4.89	5.01
4169	NASDAQ	DVAX	Thu, Sep 10, 2020	4.98	5.25	4.82	5.00
4168	NASDAQ	DVAX	Wed, Sep 9, 2020	4.82	5.23	4.68	5.01
4167	NASDAQ	DVAX	Tue, Sep 8, 2020	4.80	4.98	4.57	4.82
4166	NASDAQ	DVAX	Fri, Sep 4, 2020	5.21	5.31	4.52	4.88
4165	NASDAQ	DVAX	Thu, Sep 3, 2020	5.60	5.71	5.15	5.29
4164	NASDAQ	DVAX	Wed, Sep 2, 2020	5.47	5.68	5.11	5.66
4163	NASDAQ	DVAX	Tue, Sep 1, 2020	5.92	6.00	5.38	5.57
4162	NASDAQ	DVAX	Mon, Aug 31, 2020	5.95	6.13	5.78	5.98
4161	NASDAQ	DVAX	Fri, Aug 28, 2020	5.99	6.06	5.68	5.74
4160	NASDAQ	DVAX	Thu, Aug 27, 2020	6.22	6.29	5.95	6.00
4159	NASDAQ	DVAX	Wed, Aug 26, 2020	6.25	6.39	6.10	6.24
4158	NASDAQ	DVAX	Tue, Aug 25, 2020	5.94	6.45	5.78	6.32
4157	NASDAQ	DVAX	Mon, Aug 24, 2020	6.37	6.44	5.84	6.01
4156	NASDAQ	DVAX	Fri, Aug 21, 2020	6.70	6.70	6.37	6.49
4155	NASDAQ	DVAX	Thu, Aug 20, 2020	6.44	6.83	6.26	6.70
4154	NASDAQ	DVAX	Wed, Aug 19, 2020	6.60	6.66	6.46	6.49
4153	NASDAQ	DVAX	Tue, Aug 18, 2020	7.17	7.17	6.45	6.62
4152	NASDAQ	DVAX	Mon, Aug 17, 2020	6.72	7.27	6.55	7.10
4151	NASDAQ	DVAX	Fri, Aug 14, 2020	6.86	7.00	6.53	6.72
4150	NASDAQ	DVAX	Thu, Aug 13, 2020	7.01	7.02	6.63	6.81
4149	NASDAQ	DVAX	Wed, Aug 12, 2020	7.24	7.24	6.35	6.89
4148	NASDAQ	DVAX	Tue, Aug 11, 2020	7.64	7.73	6.94	7.08
4147	NASDAQ	DVAX	Mon, Aug 10, 2020	7.90	8.06	7.60	7.79
4146	NASDAQ	DVAX	Fri, Aug 7, 2020	8.15	8.23	7.08	7.78
4145	NASDAQ	DVAX	Thu, Aug 6, 2020	8.90	9.10	8.63	8.82
4144	NASDAQ	DVAX	Wed, Aug 5, 2020	9.19	9.69	8.73	8.99
4143	NASDAQ	DVAX	Tue, Aug 4, 2020	9.00	9.10	8.52	9.01
4142	NASDAQ	DVAX	Mon, Aug 3, 2020	8.20	9.02	7.93	8.96
4141	NASDAQ	DVAX	Fri, Jul 31, 2020	8.36	8.49	7.84	8.11
4140	NASDAQ	DVAX	Thu, Jul 30, 2020	7.78	8.55	7.72	8.39
4139	NASDAQ	DVAX	Wed, Jul 29, 2020	8.62	8.70	7.70	7.97
4138	NASDAQ	DVAX	Tue, Jul 28, 2020	9.27	9.28	8.35	8.61
4137	NASDAQ	DVAX	Mon, Jul 27, 2020	9.08	9.75	9.02	9.34
4136	NASDAQ	DVAX	Fri, Jul 24, 2020	9.83	9.86	8.80	8.88
4135	NASDAQ	DVAX	Thu, Jul 23, 2020	10.25	10.78	9.92	10.12
4134	NASDAQ	DVAX	Wed, Jul 22, 2020	10.00	10.32	9.72	10.15
4133	NASDAQ	DVAX	Tue, Jul 21, 2020	11.58	11.69	9.96	10.22
4132	NASDAQ	DVAX	Mon, Jul 20, 2020	11.75	12.44	11.22	11.70
4131	NASDAQ	DVAX	Fri, Jul 17, 2020	9.50	12.19	9.50	11.37
4130	NASDAQ	DVAX	Thu, Jul 16, 2020	9.66	9.83	9.02	9.49
4129	NASDAQ	DVAX	Wed, Jul 15, 2020	9.09	9.42	9.01	9.36
4128	NASDAQ	DVAX	Tue, Jul 14, 2020	8.72	9.20	8.46	9.19
4127	NASDAQ	DVAX	Mon, Jul 13, 2020	8.72	9.20	8.48	8.51
4126	NASDAQ	DVAX	Fri, Jul 10, 2020	9.11	9.18	8.52	8.66
4125	NASDAQ	DVAX	Thu, Jul 9, 2020	9.45	9.76	9.08	9.18
4124	NASDAQ	DVAX	Wed, Jul 8, 2020	9.00	9.63	8.93	9.42
4123	NASDAQ	DVAX	Tue, Jul 7, 2020	8.44	9.08	8.30	8.82
4122	NASDAQ	DVAX	Mon, Jul 6, 2020	8.70	8.76	8.23	8.47
4121	NASDAQ	DVAX	Thu, Jul 2, 2020	8.31	8.80	8.16	8.67
4120	NASDAQ	DVAX	Wed, Jul 1, 2020	8.80	9.00	8.07	8.31
4119	NASDAQ	DVAX	Tue, Jun 30, 2020	8.12	9.39	8.00	8.87
4118	NASDAQ	DVAX	Mon, Jun 29, 2020	9.36	9.64	8.34	8.49
4117	NASDAQ	DVAX	Fri, Jun 26, 2020	8.75	9.74	8.65	9.10
4116	NASDAQ	DVAX	Thu, Jun 25, 2020	7.82	8.56	7.70	8.22
4115	NASDAQ	DVAX	Wed, Jun 24, 2020	7.47	8.09	7.28	7.66
4114	NASDAQ	DVAX	Tue, Jun 23, 2020	6.69	7.44	6.69	7.35
4113	NASDAQ	DVAX	Mon, Jun 22, 2020	6.68	6.85	6.39	6.66
4112	NASDAQ	DVAX	Fri, Jun 19, 2020	6.46	7.07	6.35	6.54
4111	NASDAQ	DVAX	Thu, Jun 18, 2020	5.98	6.16	5.93	6.13
4110	NASDAQ	DVAX	Wed, Jun 17, 2020	6.17	6.28	5.96	6.01
4109	NASDAQ	DVAX	Tue, Jun 16, 2020	6.45	6.52	5.96	6.18
4108	NASDAQ	DVAX	Mon, Jun 15, 2020	6.35	6.44	5.85	6.42
4107	NASDAQ	DVAX	Fri, Jun 12, 2020	5.54	5.77	5.45	5.71
4106	NASDAQ	DVAX	Thu, Jun 11, 2020	5.86	5.91	5.38	5.41
4105	NASDAQ	DVAX	Wed, Jun 10, 2020	5.95	6.28	5.73	5.96
4104	NASDAQ	DVAX	Tue, Jun 9, 2020	6.22	6.50	5.79	5.88
4103	NASDAQ	DVAX	Mon, Jun 8, 2020	6.19	6.35	6.04	6.09
4102	NASDAQ	DVAX	Fri, Jun 5, 2020	6.60	6.70	5.90	6.09
4101	NASDAQ	DVAX	Thu, Jun 4, 2020	6.71	7.23	6.39	6.48
4100	NASDAQ	DVAX	Wed, Jun 3, 2020	7.40	7.68	6.70	6.86
4099	NASDAQ	DVAX	Tue, Jun 2, 2020	7.53	7.58	6.66	7.18
4098	NASDAQ	DVAX	Mon, Jun 1, 2020	5.99	8.12	5.66	7.92
4097	NASDAQ	DVAX	Fri, May 29, 2020	5.16	6.63	5.10	6.12
4096	NASDAQ	DVAX	Thu, May 28, 2020	4.85	4.93	4.75	4.84
4095	NASDAQ	DVAX	Wed, May 27, 2020	5.29	5.32	4.62	4.94
4094	NASDAQ	DVAX	Tue, May 26, 2020	5.26	5.49	5.15	5.21
4093	NASDAQ	DVAX	Fri, May 22, 2020	5.40	5.71	5.00	5.13
4092	NASDAQ	DVAX	Thu, May 21, 2020	6.11	6.15	5.57	5.66
4091	NASDAQ	DVAX	Wed, May 20, 2020	6.08	6.39	5.93	6.04
4090	NASDAQ	DVAX	Tue, May 19, 2020	7.00	7.15	5.84	6.51
4089	NASDAQ	DVAX	Mon, May 18, 2020	4.88	5.00	4.44	4.86
4088	NASDAQ	DVAX	Fri, May 15, 2020	4.19	4.78	4.13	4.55
4087	NASDAQ	DVAX	Thu, May 14, 2020	3.70	4.23	3.64	4.20
4086	NASDAQ	DVAX	Wed, May 13, 2020	3.87	3.90	3.55	3.75
4085	NASDAQ	DVAX	Tue, May 12, 2020	4.10	4.13	3.75	3.75
4084	NASDAQ	DVAX	Mon, May 11, 2020	4.23	4.41	4.07	4.09
4083	NASDAQ	DVAX	Fri, May 8, 2020	4.39	4.54	4.02	4.25
4082	NASDAQ	DVAX	Thu, May 7, 2020	4.87	4.99	4.38	4.54
4081	NASDAQ	DVAX	Wed, May 6, 2020	4.15	5.44	3.99	4.66
4080	NASDAQ	DVAX	Tue, May 5, 2020	4.29	4.47	4.05	4.10
4079	NASDAQ	DVAX	Mon, May 4, 2020	4.05	4.25	3.95	4.25
4078	NASDAQ	DVAX	Fri, May 1, 2020	4.06	4.26	3.82	4.20
4077	NASDAQ	DVAX	Thu, Apr 30, 2020	4.04	4.38	3.99	4.25
4076	NASDAQ	DVAX	Wed, Apr 29, 2020	3.96	4.19	3.73	4.15
4075	NASDAQ	DVAX	Tue, Apr 28, 2020	4.30	4.30	3.74	3.85
4074	NASDAQ	DVAX	Mon, Apr 27, 2020	3.57	4.20	3.50	3.89
4073	NASDAQ	DVAX	Fri, Apr 24, 2020	3.53	3.55	3.25	3.40
4072	NASDAQ	DVAX	Thu, Apr 23, 2020	3.61	3.70	3.31	3.38
4071	NASDAQ	DVAX	Wed, Apr 22, 2020	3.46	3.51	3.16	3.24
4070	NASDAQ	DVAX	Tue, Apr 21, 2020	3.70	3.81	3.33	3.39
4069	NASDAQ	DVAX	Mon, Apr 20, 2020	3.50	3.85	3.41	3.57
4068	NASDAQ	DVAX	Fri, Apr 17, 2020	3.50	3.56	3.35	3.40
4067	NASDAQ	DVAX	Thu, Apr 16, 2020	3.31	3.59	3.10	3.36
4066	NASDAQ	DVAX	Wed, Apr 15, 2020	3.23	3.23	3.00	3.08
4065	NASDAQ	DVAX	Tue, Apr 14, 2020	3.17	3.38	3.11	3.25
4064	NASDAQ	DVAX	Mon, Apr 13, 2020	3.00	3.22	2.89	3.07
4063	NASDAQ	DVAX	Thu, Apr 9, 2020	3.18	3.28	2.90	2.94
4062	NASDAQ	DVAX	Wed, Apr 8, 2020	3.05	3.15	2.90	3.15
4061	NASDAQ	DVAX	Tue, Apr 7, 2020	3.37	3.42	2.92	3.01
4060	NASDAQ	DVAX	Mon, Apr 6, 2020	3.32	3.45	3.19	3.25
4059	NASDAQ	DVAX	Fri, Apr 3, 2020	3.51	3.69	3.12	3.17
4058	NASDAQ	DVAX	Thu, Apr 2, 2020	3.28	3.67	3.28	3.46
4057	NASDAQ	DVAX	Wed, Apr 1, 2020	3.35	3.53	3.11	3.28
4056	NASDAQ	DVAX	Tue, Mar 31, 2020	3.53	3.69	3.37	3.53
4055	NASDAQ	DVAX	Mon, Mar 30, 2020	3.71	3.80	3.46	3.56
4054	NASDAQ	DVAX	Fri, Mar 27, 2020	3.62	3.92	3.54	3.80
4053	NASDAQ	DVAX	Thu, Mar 26, 2020	3.47	3.71	3.37	3.59
4052	NASDAQ	DVAX	Wed, Mar 25, 2020	3.32	3.51	3.17	3.31
4051	NASDAQ	DVAX	Tue, Mar 24, 2020	3.41	3.59	3.07	3.30
4050	NASDAQ	DVAX	Mon, Mar 23, 2020	2.97	3.13	2.60	3.13
4049	NASDAQ	DVAX	Fri, Mar 20, 2020	3.42	3.63	2.86	2.86
4048	NASDAQ	DVAX	Thu, Mar 19, 2020	3.03	3.38	2.88	3.36
4047	NASDAQ	DVAX	Wed, Mar 18, 2020	2.44	3.68	2.44	3.03
4046	NASDAQ	DVAX	Tue, Mar 17, 2020	2.34	2.86	2.30	2.60
4045	NASDAQ	DVAX	Mon, Mar 16, 2020	2.00	2.58	1.80	2.27
4044	NASDAQ	DVAX	Fri, Mar 13, 2020	2.90	2.97	2.03	2.41
4043	NASDAQ	DVAX	Thu, Mar 12, 2020	2.40	2.93	2.38	2.66
4042	NASDAQ	DVAX	Wed, Mar 11, 2020	3.66	3.71	3.02	3.07
4041	NASDAQ	DVAX	Tue, Mar 10, 2020	3.80	3.92	3.41	3.75
4040	NASDAQ	DVAX	Mon, Mar 9, 2020	3.80	4.07	3.49	3.51
4039	NASDAQ	DVAX	Fri, Mar 6, 2020	4.03	4.27	4.01	4.22
4038	NASDAQ	DVAX	Thu, Mar 5, 2020	4.34	4.42	4.10	4.20
4037	NASDAQ	DVAX	Wed, Mar 4, 2020	4.40	4.49	4.14	4.46
4036	NASDAQ	DVAX	Tue, Mar 3, 2020	4.58	4.66	4.23	4.27
4035	NASDAQ	DVAX	Mon, Mar 2, 2020	4.56	4.73	4.20	4.50
4034	NASDAQ	DVAX	Fri, Feb 28, 2020	3.88	4.15	3.64	3.95
4033	NASDAQ	DVAX	Thu, Feb 27, 2020	4.18	4.36	4.01	4.06
4032	NASDAQ	DVAX	Wed, Feb 26, 2020	4.42	4.56	4.15	4.30
4031	NASDAQ	DVAX	Tue, Feb 25, 2020	4.73	4.79	4.29	4.41
4030	NASDAQ	DVAX	Mon, Feb 24, 2020	4.75	4.89	4.62	4.73
4029	NASDAQ	DVAX	Fri, Feb 21, 2020	4.90	4.90	4.64	4.88
4028	NASDAQ	DVAX	Thu, Feb 20, 2020	4.93	5.03	4.72	4.91
4027	NASDAQ	DVAX	Wed, Feb 19, 2020	5.16	5.22	4.94	4.97
4026	NASDAQ	DVAX	Tue, Feb 18, 2020	5.12	5.16	4.97	5.12
4025	NASDAQ	DVAX	Fri, Feb 14, 2020	5.20	5.22	5.06	5.18
4024	NASDAQ	DVAX	Thu, Feb 13, 2020	5.40	5.40	5.13	5.22
4023	NASDAQ	DVAX	Wed, Feb 12, 2020	5.24	5.49	5.23	5.42
4022	NASDAQ	DVAX	Tue, Feb 11, 2020	5.24	5.35	5.16	5.18
4021	NASDAQ	DVAX	Mon, Feb 10, 2020	5.07	5.27	4.96	5.20
4020	NASDAQ	DVAX	Fri, Feb 7, 2020	5.28	5.29	5.05	5.07
4019	NASDAQ	DVAX	Thu, Feb 6, 2020	5.09	5.39	5.05	5.26
4018	NASDAQ	DVAX	Wed, Feb 5, 2020	5.27	5.35	5.03	5.06
4017	NASDAQ	DVAX	Tue, Feb 4, 2020	5.22	5.39	5.08	5.22
4016	NASDAQ	DVAX	Mon, Feb 3, 2020	5.10	5.26	5.04	5.17
4015	NASDAQ	DVAX	Fri, Jan 31, 2020	4.97	5.14	4.87	5.05
4014	NASDAQ	DVAX	Thu, Jan 30, 2020	4.99	5.27	4.96	4.99
4013	NASDAQ	DVAX	Wed, Jan 29, 2020	5.13	5.34	4.88	5.05
4012	NASDAQ	DVAX	Tue, Jan 28, 2020	5.31	5.44	5.03	5.05
4011	NASDAQ	DVAX	Mon, Jan 27, 2020	5.65	5.67	5.28	5.29
4010	NASDAQ	DVAX	Fri, Jan 24, 2020	5.76	5.96	5.66	5.78
4009	NASDAQ	DVAX	Thu, Jan 23, 2020	5.71	5.80	5.56	5.74
4008	NASDAQ	DVAX	Wed, Jan 22, 2020	6.14	6.16	5.56	5.77
4007	NASDAQ	DVAX	Tue, Jan 21, 2020	6.01	6.29	5.95	6.09
4006	NASDAQ	DVAX	Fri, Jan 17, 2020	6.27	6.36	6.01	6.03
4005	NASDAQ	DVAX	Thu, Jan 16, 2020	5.76	6.22	5.75	6.17
4004	NASDAQ	DVAX	Wed, Jan 15, 2020	5.80	5.93	5.66	5.73
4003	NASDAQ	DVAX	Tue, Jan 14, 2020	5.54	5.87	5.47	5.78
4002	NASDAQ	DVAX	Mon, Jan 13, 2020	5.63	5.76	5.46	5.62
4001	NASDAQ	DVAX	Fri, Jan 10, 2020	5.84	6.03	5.59	5.63
4000	NASDAQ	DVAX	Thu, Jan 9, 2020	6.10	6.16	5.85	5.89
3999	NASDAQ	DVAX	Wed, Jan 8, 2020	6.20	6.25	6.03	6.14
3998	NASDAQ	DVAX	Tue, Jan 7, 2020	5.89	6.27	5.81	6.20
3997	NASDAQ	DVAX	Mon, Jan 6, 2020	5.55	5.94	5.47	5.93
3996	NASDAQ	DVAX	Fri, Jan 3, 2020	5.37	5.73	5.31	5.57
3995	NASDAQ	DVAX	Thu, Jan 2, 2020	5.76	5.80	5.35	5.47
3994	NASDAQ	DVAX	Tue, Dec 31, 2019	5.54	5.84	5.54	5.72
3993	NASDAQ	DVAX	Mon, Dec 30, 2019	6.00	6.04	5.11	5.59
3992	NASDAQ	DVAX	Fri, Dec 27, 2019	6.07	6.08	5.35	5.99
3991	NASDAQ	DVAX	Thu, Dec 26, 2019	6.61	6.64	5.57	6.01
3990	NASDAQ	DVAX	Tue, Dec 24, 2019	6.45	6.70	6.38	6.69
3989	NASDAQ	DVAX	Mon, Dec 23, 2019	6.69	6.80	6.19	6.45
3988	NASDAQ	DVAX	Fri, Dec 20, 2019	6.94	6.94	6.60	6.78
3987	NASDAQ	DVAX	Thu, Dec 19, 2019	6.82	6.96	6.62	6.93
3986	NASDAQ	DVAX	Wed, Dec 18, 2019	6.78	6.82	6.64	6.78
3985	NASDAQ	DVAX	Tue, Dec 17, 2019	6.81	6.95	6.52	6.77
3984	NASDAQ	DVAX	Mon, Dec 16, 2019	6.98	7.20	6.78	6.81
3983	NASDAQ	DVAX	Fri, Dec 13, 2019	6.55	6.94	6.49	6.92
3982	NASDAQ	DVAX	Thu, Dec 12, 2019	6.55	6.90	6.49	6.53
3981	NASDAQ	DVAX	Wed, Dec 11, 2019	6.95	7.16	6.53	6.60
3980	NASDAQ	DVAX	Tue, Dec 10, 2019	6.60	6.95	6.51	6.89
3979	NASDAQ	DVAX	Mon, Dec 9, 2019	5.69	6.69	5.65	6.59
3978	NASDAQ	DVAX	Fri, Dec 6, 2019	5.71	5.85	5.64	5.70
3977	NASDAQ	DVAX	Thu, Dec 5, 2019	5.78	5.98	5.61	5.69
3976	NASDAQ	DVAX	Wed, Dec 4, 2019	5.56	5.96	5.52	5.70
3975	NASDAQ	DVAX	Tue, Dec 3, 2019	5.38	5.62	5.22	5.56
3974	NASDAQ	DVAX	Mon, Dec 2, 2019	5.65	5.85	5.32	5.43
3973	NASDAQ	DVAX	Fri, Nov 29, 2019	5.66	5.77	5.57	5.65
3972	NASDAQ	DVAX	Wed, Nov 27, 2019	5.87	5.97	5.61	5.66
3971	NASDAQ	DVAX	Tue, Nov 26, 2019	5.85	6.13	5.72	5.82
3970	NASDAQ	DVAX	Mon, Nov 25, 2019	5.65	5.89	5.62	5.83
3969	NASDAQ	DVAX	Fri, Nov 22, 2019	5.36	5.61	5.35	5.59
3968	NASDAQ	DVAX	Thu, Nov 21, 2019	5.35	5.47	5.08	5.39
3967	NASDAQ	DVAX	Wed, Nov 20, 2019	5.83	5.94	5.17	5.22
3966	NASDAQ	DVAX	Tue, Nov 19, 2019	5.91	6.20	5.88	5.90
3965	NASDAQ	DVAX	Mon, Nov 18, 2019	5.86	5.95	5.77	5.88
3964	NASDAQ	DVAX	Fri, Nov 15, 2019	5.87	6.13	5.79	5.83
3963	NASDAQ	DVAX	Thu, Nov 14, 2019	5.82	5.96	5.77	5.83
3962	NASDAQ	DVAX	Wed, Nov 13, 2019	5.60	6.00	5.51	5.88
3961	NASDAQ	DVAX	Tue, Nov 12, 2019	5.68	5.77	5.52	5.62
3960	NASDAQ	DVAX	Mon, Nov 11, 2019	5.27	5.69	5.16	5.66
3959	NASDAQ	DVAX	Fri, Nov 8, 2019	5.00	5.27	4.95	5.26
3958	NASDAQ	DVAX	Thu, Nov 7, 2019	5.29	5.58	4.90	5.07
3957	NASDAQ	DVAX	Wed, Nov 6, 2019	5.35	5.52	5.13	5.23
3956	NASDAQ	DVAX	Tue, Nov 5, 2019	5.48	5.73	5.33	5.36
3955	NASDAQ	DVAX	Mon, Nov 4, 2019	5.66	5.82	5.31	5.49
3954	NASDAQ	DVAX	Fri, Nov 1, 2019	5.11	5.58	5.10	5.57
3953	NASDAQ	DVAX	Thu, Oct 31, 2019	5.00	5.11	4.85	5.09
3952	NASDAQ	DVAX	Wed, Oct 30, 2019	4.93	5.14	4.92	4.96
3951	NASDAQ	DVAX	Tue, Oct 29, 2019	5.09	5.21	4.85	4.91
3950	NASDAQ	DVAX	Mon, Oct 28, 2019	5.03	5.20	4.96	5.13
3949	NASDAQ	DVAX	Fri, Oct 25, 2019	4.75	5.32	4.73	5.01
3948	NASDAQ	DVAX	Thu, Oct 24, 2019	4.89	5.07	4.71	4.77
3947	NASDAQ	DVAX	Wed, Oct 23, 2019	4.80	4.95	4.60	4.86
3946	NASDAQ	DVAX	Tue, Oct 22, 2019	4.27	4.83	4.27	4.78
3945	NASDAQ	DVAX	Mon, Oct 21, 2019	4.08	4.31	4.03	4.27
3944	NASDAQ	DVAX	Fri, Oct 18, 2019	4.49	4.59	4.05	4.08
3943	NASDAQ	DVAX	Thu, Oct 17, 2019	4.12	4.29	4.12	4.24
3942	NASDAQ	DVAX	Wed, Oct 16, 2019	4.24	4.26	4.08	4.11
3941	NASDAQ	DVAX	Tue, Oct 15, 2019	4.08	4.24	3.99	4.21
3940	NASDAQ	DVAX	Mon, Oct 14, 2019	3.97	4.12	3.93	4.09
3939	NASDAQ	DVAX	Fri, Oct 11, 2019	4.00	4.03	3.87	3.93
3938	NASDAQ	DVAX	Thu, Oct 10, 2019	4.01	4.05	3.92	3.96
3937	NASDAQ	DVAX	Wed, Oct 9, 2019	3.80	4.15	3.77	4.00
3936	NASDAQ	DVAX	Tue, Oct 8, 2019	3.88	3.96	3.73	3.79
3935	NASDAQ	DVAX	Mon, Oct 7, 2019	3.66	3.92	3.62	3.90
3934	NASDAQ	DVAX	Fri, Oct 4, 2019	3.58	3.90	3.55	3.69
3933	NASDAQ	DVAX	Thu, Oct 3, 2019	3.52	3.62	3.43	3.55
3932	NASDAQ	DVAX	Wed, Oct 2, 2019	3.44	3.59	3.35	3.52
3931	NASDAQ	DVAX	Tue, Oct 1, 2019	3.57	3.70	3.34	3.46
3930	NASDAQ	DVAX	Mon, Sep 30, 2019	3.56	3.60	3.29	3.58
3929	NASDAQ	DVAX	Fri, Sep 27, 2019	3.81	3.83	3.51	3.54
3928	NASDAQ	DVAX	Thu, Sep 26, 2019	4.23	4.23	3.80	3.83
3927	NASDAQ	DVAX	Wed, Sep 25, 2019	4.47	4.49	4.10	4.23
3926	NASDAQ	DVAX	Tue, Sep 24, 2019	4.60	4.62	4.32	4.47
3925	NASDAQ	DVAX	Mon, Sep 23, 2019	4.48	4.76	4.47	4.59
3924	NASDAQ	DVAX	Fri, Sep 20, 2019	4.39	4.67	4.38	4.58
3923	NASDAQ	DVAX	Thu, Sep 19, 2019	4.42	4.51	4.32	4.40
3922	NASDAQ	DVAX	Wed, Sep 18, 2019	4.64	4.66	4.36	4.43
3921	NASDAQ	DVAX	Tue, Sep 17, 2019	4.51	4.80	4.26	4.66
3920	NASDAQ	DVAX	Mon, Sep 16, 2019	4.49	4.58	4.30	4.55
3919	NASDAQ	DVAX	Fri, Sep 13, 2019	4.73	4.77	4.41	4.46
3918	NASDAQ	DVAX	Thu, Sep 12, 2019	4.87	5.06	4.62	4.74
3917	NASDAQ	DVAX	Wed, Sep 11, 2019	4.63	4.97	4.55	4.85
3916	NASDAQ	DVAX	Tue, Sep 10, 2019	4.32	4.68	4.17	4.63
3915	NASDAQ	DVAX	Mon, Sep 9, 2019	4.34	4.73	4.30	4.34
3914	NASDAQ	DVAX	Fri, Sep 6, 2019	4.44	4.57	4.32	4.36
3913	NASDAQ	DVAX	Thu, Sep 5, 2019	4.64	4.65	4.30	4.45
3912	NASDAQ	DVAX	Wed, Sep 4, 2019	4.65	4.79	4.59	4.62
3911	NASDAQ	DVAX	Tue, Sep 3, 2019	4.13	4.63	4.10	4.58
3910	NASDAQ	DVAX	Fri, Aug 30, 2019	4.22	4.22	4.03	4.14
3909	NASDAQ	DVAX	Thu, Aug 29, 2019	4.09	4.30	3.98	4.22
3908	NASDAQ	DVAX	Wed, Aug 28, 2019	4.13	4.17	3.96	4.09
3907	NASDAQ	DVAX	Tue, Aug 27, 2019	4.31	4.38	4.06	4.15
3906	NASDAQ	DVAX	Mon, Aug 26, 2019	4.49	4.49	4.07	4.30
3905	NASDAQ	DVAX	Fri, Aug 23, 2019	4.70	4.82	4.25	4.32
3904	NASDAQ	DVAX	Thu, Aug 22, 2019	4.57	4.72	4.44	4.45
3903	NASDAQ	DVAX	Wed, Aug 21, 2019	4.39	4.56	4.36	4.51
3902	NASDAQ	DVAX	Tue, Aug 20, 2019	4.29	4.59	4.20	4.37
3901	NASDAQ	DVAX	Mon, Aug 19, 2019	4.04	4.37	4.01	4.33
3900	NASDAQ	DVAX	Fri, Aug 16, 2019	3.94	4.08	3.86	3.99
3899	NASDAQ	DVAX	Thu, Aug 15, 2019	3.73	4.05	3.58	3.91
3898	NASDAQ	DVAX	Wed, Aug 14, 2019	3.45	3.83	3.27	3.75
3897	NASDAQ	DVAX	Tue, Aug 13, 2019	3.58	3.60	3.34	3.51
3896	NASDAQ	DVAX	Mon, Aug 12, 2019	3.39	3.58	3.22	3.36
3895	NASDAQ	DVAX	Fri, Aug 9, 2019	3.10	3.51	3.00	3.38
3894	NASDAQ	DVAX	Thu, Aug 8, 2019	2.78	3.19	2.76	3.03
3893	NASDAQ	DVAX	Wed, Aug 7, 2019	2.88	3.03	2.83	2.99
3892	NASDAQ	DVAX	Tue, Aug 6, 2019	2.89	2.93	2.79	2.88
3891	NASDAQ	DVAX	Mon, Aug 5, 2019	2.72	2.98	2.67	2.88
3890	NASDAQ	DVAX	Fri, Aug 2, 2019	2.83	2.88	2.66	2.76
3889	NASDAQ	DVAX	Thu, Aug 1, 2019	2.76	2.85	2.68	2.79
3888	NASDAQ	DVAX	Wed, Jul 31, 2019	2.70	2.92	2.69	2.76
3887	NASDAQ	DVAX	Tue, Jul 30, 2019	2.66	2.75	2.60	2.69
3886	NASDAQ	DVAX	Mon, Jul 29, 2019	2.80	2.84	2.60	2.72
3885	NASDAQ	DVAX	Fri, Jul 26, 2019	2.89	2.90	2.66	2.80
3884	NASDAQ	DVAX	Thu, Jul 25, 2019	3.13	3.20	2.84	2.87
3883	NASDAQ	DVAX	Wed, Jul 24, 2019	3.20	3.20	2.92	3.10
3882	NASDAQ	DVAX	Tue, Jul 23, 2019	3.36	3.39	3.13	3.22
3881	NASDAQ	DVAX	Mon, Jul 22, 2019	3.65	3.70	3.27	3.35
3880	NASDAQ	DVAX	Fri, Jul 19, 2019	3.66	3.70	3.56	3.66
3879	NASDAQ	DVAX	Thu, Jul 18, 2019	3.80	3.81	3.40	3.66
3878	NASDAQ	DVAX	Wed, Jul 17, 2019	3.86	3.88	3.76	3.79
3877	NASDAQ	DVAX	Tue, Jul 16, 2019	4.03	4.03	3.86	3.88
3876	NASDAQ	DVAX	Mon, Jul 15, 2019	4.05	4.12	3.92	4.04
3875	NASDAQ	DVAX	Fri, Jul 12, 2019	3.79	4.04	3.61	4.03
3874	NASDAQ	DVAX	Thu, Jul 11, 2019	4.22	4.24	3.70	3.78
3873	NASDAQ	DVAX	Wed, Jul 10, 2019	3.79	3.83	3.63	3.81
3872	NASDAQ	DVAX	Tue, Jul 9, 2019	3.85	3.88	3.77	3.79
3871	NASDAQ	DVAX	Mon, Jul 8, 2019	3.94	4.06	3.84	3.88
3870	NASDAQ	DVAX	Fri, Jul 5, 2019	4.55	4.63	3.96	3.99
3869	NASDAQ	DVAX	Wed, Jul 3, 2019	3.99	4.42	3.87	4.37
3868	NASDAQ	DVAX	Tue, Jul 2, 2019	3.98	4.02	3.85	3.93
3867	NASDAQ	DVAX	Mon, Jul 1, 2019	4.10	4.15	3.92	3.99
3866	NASDAQ	DVAX	Fri, Jun 28, 2019	3.90	4.04	3.85	3.99
3865	NASDAQ	DVAX	Thu, Jun 27, 2019	3.80	3.87	3.77	3.86
3864	NASDAQ	DVAX	Wed, Jun 26, 2019	3.68	3.87	3.64	3.78
3863	NASDAQ	DVAX	Tue, Jun 25, 2019	3.81	3.85	3.63	3.65
3862	NASDAQ	DVAX	Mon, Jun 24, 2019	4.00	4.00	3.79	3.80
3861	NASDAQ	DVAX	Fri, Jun 21, 2019	3.99	4.01	3.74	3.91
3860	NASDAQ	DVAX	Thu, Jun 20, 2019	4.04	4.10	3.93	3.96
3859	NASDAQ	DVAX	Wed, Jun 19, 2019	3.98	4.22	3.93	3.98
3858	NASDAQ	DVAX	Tue, Jun 18, 2019	4.11	4.20	3.95	3.97
3857	NASDAQ	DVAX	Mon, Jun 17, 2019	3.84	4.25	3.83	4.10
3856	NASDAQ	DVAX	Fri, Jun 14, 2019	3.81	3.93	3.80	3.81
3855	NASDAQ	DVAX	Thu, Jun 13, 2019	3.72	3.87	3.68	3.83
3854	NASDAQ	DVAX	Wed, Jun 12, 2019	3.72	3.80	3.57	3.72
3853	NASDAQ	DVAX	Tue, Jun 11, 2019	4.00	4.01	3.70	3.72
3852	NASDAQ	DVAX	Mon, Jun 10, 2019	4.17	4.29	3.95	3.97
3851	NASDAQ	DVAX	Fri, Jun 7, 2019	4.19	4.28	3.93	4.15
3850	NASDAQ	DVAX	Thu, Jun 6, 2019	4.40	4.72	4.15	4.20
3849	NASDAQ	DVAX	Wed, Jun 5, 2019	4.78	4.78	4.34	4.38
3848	NASDAQ	DVAX	Tue, Jun 4, 2019	4.70	4.74	4.33	4.74
3847	NASDAQ	DVAX	Mon, Jun 3, 2019	4.84	4.90	4.45	4.67
3846	NASDAQ	DVAX	Fri, May 31, 2019	4.84	4.92	4.69	4.82
3845	NASDAQ	DVAX	Thu, May 30, 2019	5.20	5.27	4.90	4.97
3844	NASDAQ	DVAX	Wed, May 29, 2019	5.40	5.62	5.18	5.29
3843	NASDAQ	DVAX	Tue, May 28, 2019	5.75	5.93	5.32	5.43
3842	NASDAQ	DVAX	Fri, May 24, 2019	6.44	6.92	5.12	5.78
3841	NASDAQ	DVAX	Thu, May 23, 2019	6.27	6.40	6.19	6.35
3840	NASDAQ	DVAX	Wed, May 22, 2019	6.52	6.62	6.30	6.36
3839	NASDAQ	DVAX	Tue, May 21, 2019	6.09	6.63	6.06	6.55
3838	NASDAQ	DVAX	Mon, May 20, 2019	6.30	6.41	5.89	6.03
3837	NASDAQ	DVAX	Fri, May 17, 2019	6.61	6.61	6.28	6.30
3836	NASDAQ	DVAX	Thu, May 16, 2019	6.65	6.95	6.65	6.69
3835	NASDAQ	DVAX	Wed, May 15, 2019	6.67	6.70	6.42	6.63
3834	NASDAQ	DVAX	Tue, May 14, 2019	7.06	7.16	6.54	6.76
3833	NASDAQ	DVAX	Mon, May 13, 2019	7.65	7.71	6.97	6.99
3832	NASDAQ	DVAX	Fri, May 10, 2019	7.68	8.19	7.55	7.89
3831	NASDAQ	DVAX	Thu, May 9, 2019	7.50	7.90	6.94	7.69
3830	NASDAQ	DVAX	Wed, May 8, 2019	6.60	6.68	6.42	6.53
3829	NASDAQ	DVAX	Tue, May 7, 2019	6.96	7.12	6.43	6.51
3828	NASDAQ	DVAX	Mon, May 6, 2019	6.86	7.17	6.81	7.09
3827	NASDAQ	DVAX	Fri, May 3, 2019	6.80	7.09	6.76	6.96
3826	NASDAQ	DVAX	Thu, May 2, 2019	6.52	6.73	6.45	6.70
3825	NASDAQ	DVAX	Wed, May 1, 2019	6.67	6.81	6.53	6.54
3824	NASDAQ	DVAX	Tue, Apr 30, 2019	6.68	6.75	6.55	6.65
3823	NASDAQ	DVAX	Mon, Apr 29, 2019	6.86	7.04	6.71	6.72
3822	NASDAQ	DVAX	Fri, Apr 26, 2019	6.56	7.03	6.48	6.80
3821	NASDAQ	DVAX	Thu, Apr 25, 2019	6.55	6.65	6.40	6.56
3820	NASDAQ	DVAX	Wed, Apr 24, 2019	6.53	6.61	6.31	6.55
3819	NASDAQ	DVAX	Tue, Apr 23, 2019	6.34	6.59	6.30	6.51
3818	NASDAQ	DVAX	Mon, Apr 22, 2019	6.39	6.56	6.24	6.36
3817	NASDAQ	DVAX	Thu, Apr 18, 2019	6.43	6.54	6.22	6.41
3816	NASDAQ	DVAX	Wed, Apr 17, 2019	6.79	6.79	6.35	6.43
3815	NASDAQ	DVAX	Tue, Apr 16, 2019	6.81	6.89	6.67	6.72
3814	NASDAQ	DVAX	Mon, Apr 15, 2019	6.98	7.03	6.66	6.77
3813	NASDAQ	DVAX	Fri, Apr 12, 2019	7.08	7.15	6.75	6.95
3812	NASDAQ	DVAX	Thu, Apr 11, 2019	7.13	7.23	6.98	7.01
3811	NASDAQ	DVAX	Wed, Apr 10, 2019	7.05	7.16	6.97	7.10
3810	NASDAQ	DVAX	Tue, Apr 9, 2019	7.02	7.14	6.96	6.99
3809	NASDAQ	DVAX	Mon, Apr 8, 2019	7.32	7.32	7.04	7.10
3808	NASDAQ	DVAX	Fri, Apr 5, 2019	7.26	7.60	7.25	7.35
3807	NASDAQ	DVAX	Thu, Apr 4, 2019	7.02	7.25	6.95	7.20
3806	NASDAQ	DVAX	Wed, Apr 3, 2019	7.61	7.68	6.90	7.03
3805	NASDAQ	DVAX	Tue, Apr 2, 2019	7.42	7.74	7.37	7.56
3804	NASDAQ	DVAX	Mon, Apr 1, 2019	7.38	7.56	7.22	7.42
3803	NASDAQ	DVAX	Fri, Mar 29, 2019	7.15	7.34	7.09	7.31
3802	NASDAQ	DVAX	Thu, Mar 28, 2019	7.10	7.30	6.97	7.11
3801	NASDAQ	DVAX	Wed, Mar 27, 2019	7.12	7.20	6.91	7.08
3800	NASDAQ	DVAX	Tue, Mar 26, 2019	7.24	7.27	6.99	7.12
3799	NASDAQ	DVAX	Mon, Mar 25, 2019	7.08	7.25	6.75	7.17
3798	NASDAQ	DVAX	Fri, Mar 22, 2019	7.51	7.52	7.08	7.10
3797	NASDAQ	DVAX	Thu, Mar 21, 2019	7.49	7.65	7.32	7.56
3796	NASDAQ	DVAX	Wed, Mar 20, 2019	8.01	8.12	7.32	7.53
3795	NASDAQ	DVAX	Tue, Mar 19, 2019	7.80	8.24	7.78	7.99
3794	NASDAQ	DVAX	Mon, Mar 18, 2019	7.97	8.19	7.63	7.78
3793	NASDAQ	DVAX	Fri, Mar 15, 2019	8.22	8.26	7.88	7.96
3792	NASDAQ	DVAX	Thu, Mar 14, 2019	8.39	8.46	8.16	8.17
3791	NASDAQ	DVAX	Wed, Mar 13, 2019	8.60	8.70	8.39	8.42
3790	NASDAQ	DVAX	Tue, Mar 12, 2019	8.67	8.74	8.50	8.60
3789	NASDAQ	DVAX	Mon, Mar 11, 2019	8.38	8.67	8.30	8.67
3788	NASDAQ	DVAX	Fri, Mar 8, 2019	8.27	8.61	8.20	8.34
3787	NASDAQ	DVAX	Thu, Mar 7, 2019	8.56	8.69	8.28	8.43
3786	NASDAQ	DVAX	Wed, Mar 6, 2019	9.06	9.07	8.56	8.56
3785	NASDAQ	DVAX	Tue, Mar 5, 2019	9.29	9.56	9.09	9.11
3784	NASDAQ	DVAX	Mon, Mar 4, 2019	9.32	9.42	8.71	9.33
3783	NASDAQ	DVAX	Fri, Mar 1, 2019	9.24	9.36	8.93	9.23
3782	NASDAQ	DVAX	Thu, Feb 28, 2019	9.45	9.50	8.60	9.20
3781	NASDAQ	DVAX	Wed, Feb 27, 2019	10.35	10.60	9.30	9.55
3780	NASDAQ	DVAX	Tue, Feb 26, 2019	10.28	10.92	10.28	10.56
3779	NASDAQ	DVAX	Mon, Feb 25, 2019	10.66	10.82	10.20	10.36
3778	NASDAQ	DVAX	Fri, Feb 22, 2019	10.66	10.67	10.39	10.47
3777	NASDAQ	DVAX	Thu, Feb 21, 2019	10.97	11.14	10.51	10.59
3776	NASDAQ	DVAX	Wed, Feb 20, 2019	11.02	11.19	10.90	10.99
3775	NASDAQ	DVAX	Tue, Feb 19, 2019	11.26	11.44	10.90	10.97
3774	NASDAQ	DVAX	Fri, Feb 15, 2019	10.59	11.27	10.53	11.13
3773	NASDAQ	DVAX	Thu, Feb 14, 2019	10.53	10.68	10.46	10.54
3772	NASDAQ	DVAX	Wed, Feb 13, 2019	10.60	10.75	10.54	10.58
3771	NASDAQ	DVAX	Tue, Feb 12, 2019	10.27	10.64	10.27	10.50
3770	NASDAQ	DVAX	Mon, Feb 11, 2019	10.59	10.59	10.20	10.24
3769	NASDAQ	DVAX	Fri, Feb 8, 2019	10.18	10.61	10.18	10.54
3768	NASDAQ	DVAX	Thu, Feb 7, 2019	10.55	10.58	10.16	10.27
3767	NASDAQ	DVAX	Wed, Feb 6, 2019	10.94	11.21	10.52	10.62
3766	NASDAQ	DVAX	Tue, Feb 5, 2019	11.02	11.19	10.56	10.94
3765	NASDAQ	DVAX	Mon, Feb 4, 2019	10.99	11.12	10.88	11.01
3764	NASDAQ	DVAX	Fri, Feb 1, 2019	11.03	11.08	10.75	10.95
3763	NASDAQ	DVAX	Thu, Jan 31, 2019	11.03	11.18	10.92	11.02
3762	NASDAQ	DVAX	Wed, Jan 30, 2019	10.82	11.03	10.73	11.02
3761	NASDAQ	DVAX	Tue, Jan 29, 2019	10.78	10.95	10.65	10.79
3760	NASDAQ	DVAX	Mon, Jan 28, 2019	10.97	10.97	10.61	10.75
3759	NASDAQ	DVAX	Fri, Jan 25, 2019	10.78	11.12	10.35	11.06
3758	NASDAQ	DVAX	Thu, Jan 24, 2019	11.18	11.20	10.62	10.69
3757	NASDAQ	DVAX	Wed, Jan 23, 2019	11.70	11.83	11.05	11.22
3756	NASDAQ	DVAX	Tue, Jan 22, 2019	11.96	12.05	11.55	11.64
3755	NASDAQ	DVAX	Fri, Jan 18, 2019	12.11	12.29	11.94	12.05
3754	NASDAQ	DVAX	Thu, Jan 17, 2019	11.99	12.25	11.84	12.09
3753	NASDAQ	DVAX	Wed, Jan 16, 2019	12.05	12.42	11.83	12.01
3752	NASDAQ	DVAX	Tue, Jan 15, 2019	10.82	12.07	10.82	12.04
3751	NASDAQ	DVAX	Mon, Jan 14, 2019	10.96	11.27	10.74	10.80
3750	NASDAQ	DVAX	Fri, Jan 11, 2019	10.40	11.19	10.37	11.06
3749	NASDAQ	DVAX	Thu, Jan 10, 2019	10.28	10.55	10.10	10.52
3748	NASDAQ	DVAX	Wed, Jan 9, 2019	10.18	10.61	10.18	10.38
3747	NASDAQ	DVAX	Tue, Jan 8, 2019	10.51	10.66	9.84	10.16
3746	NASDAQ	DVAX	Mon, Jan 7, 2019	10.00	10.21	9.83	10.11
3745	NASDAQ	DVAX	Fri, Jan 4, 2019	9.21	9.88	9.10	9.81
3744	NASDAQ	DVAX	Thu, Jan 3, 2019	9.48	9.50	8.97	9.08
3743	NASDAQ	DVAX	Wed, Jan 2, 2019	8.99	9.60	8.78	9.45
3742	NASDAQ	DVAX	Mon, Dec 31, 2018	8.71	9.20	8.61	9.15
3741	NASDAQ	DVAX	Fri, Dec 28, 2018	8.64	8.88	8.37	8.63
3740	NASDAQ	DVAX	Thu, Dec 27, 2018	8.50	8.72	8.12	8.67
3739	NASDAQ	DVAX	Wed, Dec 26, 2018	8.59	8.77	8.15	8.67
3738	NASDAQ	DVAX	Mon, Dec 24, 2018	8.00	8.79	7.85	8.49
3737	NASDAQ	DVAX	Fri, Dec 21, 2018	8.93	9.00	8.12	8.14
3736	NASDAQ	DVAX	Thu, Dec 20, 2018	9.30	9.39	8.55	8.85
3735	NASDAQ	DVAX	Wed, Dec 19, 2018	9.57	10.04	9.29	9.40
3734	NASDAQ	DVAX	Tue, Dec 18, 2018	10.30	10.32	9.26	9.52
3733	NASDAQ	DVAX	Mon, Dec 17, 2018	10.52	10.71	10.07	10.15
3732	NASDAQ	DVAX	Fri, Dec 14, 2018	10.39	10.98	10.39	10.62
3731	NASDAQ	DVAX	Thu, Dec 13, 2018	11.62	11.64	10.40	10.49
3730	NASDAQ	DVAX	Wed, Dec 12, 2018	10.98	11.68	10.84	11.64
3729	NASDAQ	DVAX	Tue, Dec 11, 2018	11.00	11.01	10.62	10.82
3728	NASDAQ	DVAX	Mon, Dec 10, 2018	10.58	10.90	10.17	10.87
3727	NASDAQ	DVAX	Fri, Dec 7, 2018	10.61	11.10	10.53	10.54
3726	NASDAQ	DVAX	Thu, Dec 6, 2018	10.45	10.76	10.10	10.70
3725	NASDAQ	DVAX	Tue, Dec 4, 2018	11.64	11.65	10.53	10.60
3724	NASDAQ	DVAX	Mon, Dec 3, 2018	11.46	11.67	11.06	11.67
3723	NASDAQ	DVAX	Fri, Nov 30, 2018	11.31	11.53	10.65	11.30
3722	NASDAQ	DVAX	Thu, Nov 29, 2018	12.12	12.38	11.47	11.50
3721	NASDAQ	DVAX	Wed, Nov 28, 2018	12.24	12.29	11.86	12.22
3720	NASDAQ	DVAX	Tue, Nov 27, 2018	12.07	12.27	11.78	12.10
3719	NASDAQ	DVAX	Mon, Nov 26, 2018	12.25	12.49	11.74	12.20
3718	NASDAQ	DVAX	Fri, Nov 23, 2018	11.84	12.33	11.84	12.07
3717	NASDAQ	DVAX	Wed, Nov 21, 2018	11.61	12.01	11.45	11.96
3716	NASDAQ	DVAX	Tue, Nov 20, 2018	11.26	11.93	11.13	11.55
3715	NASDAQ	DVAX	Mon, Nov 19, 2018	12.22	12.22	11.13	11.53
3714	NASDAQ	DVAX	Fri, Nov 16, 2018	11.91	12.34	11.77	12.27
3713	NASDAQ	DVAX	Thu, Nov 15, 2018	11.42	12.16	11.37	12.03
3712	NASDAQ	DVAX	Wed, Nov 14, 2018	11.91	12.22	11.33	11.48
3711	NASDAQ	DVAX	Tue, Nov 13, 2018	12.21	12.44	11.75	11.79
3710	NASDAQ	DVAX	Mon, Nov 12, 2018	12.00	12.66	11.55	12.17
3709	NASDAQ	DVAX	Fri, Nov 9, 2018	12.70	12.77	11.98	12.09
3708	NASDAQ	DVAX	Thu, Nov 8, 2018	12.35	13.04	12.15	12.79
3707	NASDAQ	DVAX	Wed, Nov 7, 2018	11.72	12.61	11.72	12.07
3706	NASDAQ	DVAX	Tue, Nov 6, 2018	10.51	12.24	10.26	11.65
3705	NASDAQ	DVAX	Mon, Nov 5, 2018	11.37	11.70	10.91	11.12
3704	NASDAQ	DVAX	Fri, Nov 2, 2018	10.92	11.46	10.92	11.40
3703	NASDAQ	DVAX	Thu, Nov 1, 2018	9.92	11.01	9.92	10.83
3702	NASDAQ	DVAX	Wed, Oct 31, 2018	10.11	10.52	9.63	9.89
3701	NASDAQ	DVAX	Tue, Oct 30, 2018	10.93	11.18	9.99	10.10
3700	NASDAQ	DVAX	Mon, Oct 29, 2018	12.16	12.20	10.77	11.03
3699	NASDAQ	DVAX	Fri, Oct 26, 2018	11.94	12.09	11.53	11.98
3698	NASDAQ	DVAX	Thu, Oct 25, 2018	12.46	13.08	11.90	12.10
3697	NASDAQ	DVAX	Wed, Oct 24, 2018	13.50	13.55	12.42	12.44
3696	NASDAQ	DVAX	Tue, Oct 23, 2018	11.60	13.50	11.35	13.28
3695	NASDAQ	DVAX	Mon, Oct 22, 2018	13.62	13.75	11.45	12.09
3694	NASDAQ	DVAX	Fri, Oct 19, 2018	11.36	11.60	10.89	10.89
3693	NASDAQ	DVAX	Thu, Oct 18, 2018	11.71	11.71	11.23	11.37
3692	NASDAQ	DVAX	Wed, Oct 17, 2018	11.48	11.80	11.19	11.76
3691	NASDAQ	DVAX	Tue, Oct 16, 2018	11.04	11.58	10.94	11.54
3690	NASDAQ	DVAX	Mon, Oct 15, 2018	11.30	11.33	10.85	10.89
3689	NASDAQ	DVAX	Fri, Oct 12, 2018	11.46	11.46	11.08	11.29
3688	NASDAQ	DVAX	Thu, Oct 11, 2018	11.12	11.51	11.03	11.17
3687	NASDAQ	DVAX	Wed, Oct 10, 2018	11.12	11.71	11.01	11.25
3686	NASDAQ	DVAX	Tue, Oct 9, 2018	11.03	11.92	10.77	11.19
3685	NASDAQ	DVAX	Mon, Oct 8, 2018	10.70	11.19	10.40	11.05
3684	NASDAQ	DVAX	Fri, Oct 5, 2018	11.03	11.25	10.35	10.61
3683	NASDAQ	DVAX	Thu, Oct 4, 2018	11.56	11.60	10.84	11.00
3682	NASDAQ	DVAX	Wed, Oct 3, 2018	11.35	11.78	11.01	11.58
3681	NASDAQ	DVAX	Tue, Oct 2, 2018	11.79	11.94	10.97	11.35
3680	NASDAQ	DVAX	Mon, Oct 1, 2018	12.44	12.55	11.74	11.74
3679	NASDAQ	DVAX	Fri, Sep 28, 2018	12.10	12.50	12.00	12.40
3678	NASDAQ	DVAX	Thu, Sep 27, 2018	12.40	12.63	11.95	12.10
3677	NASDAQ	DVAX	Wed, Sep 26, 2018	12.50	12.70	12.15	12.40
3676	NASDAQ	DVAX	Tue, Sep 25, 2018	12.35	12.98	12.35	12.40
3675	NASDAQ	DVAX	Mon, Sep 24, 2018	12.00	12.40	11.90	12.40
3674	NASDAQ	DVAX	Fri, Sep 21, 2018	12.15	12.30	11.81	12.00
3673	NASDAQ	DVAX	Thu, Sep 20, 2018	12.05	12.25	11.75	12.20
3672	NASDAQ	DVAX	Wed, Sep 19, 2018	12.20	12.35	11.35	11.95
3671	NASDAQ	DVAX	Tue, Sep 18, 2018	11.85	12.20	11.80	12.20
3670	NASDAQ	DVAX	Mon, Sep 17, 2018	12.00	12.00	11.65	11.85
3669	NASDAQ	DVAX	Fri, Sep 14, 2018	12.05	12.15	11.65	11.95
3668	NASDAQ	DVAX	Thu, Sep 13, 2018	12.05	12.23	11.85	12.05
3667	NASDAQ	DVAX	Wed, Sep 12, 2018	12.30	12.40	11.95	12.00
3666	NASDAQ	DVAX	Tue, Sep 11, 2018	12.60	12.75	12.20	12.35
3665	NASDAQ	DVAX	Mon, Sep 10, 2018	12.80	13.10	12.55	12.65
3664	NASDAQ	DVAX	Fri, Sep 7, 2018	12.50	13.10	12.30	12.75
3663	NASDAQ	DVAX	Thu, Sep 6, 2018	13.10	13.35	12.56	12.60
3662	NASDAQ	DVAX	Wed, Sep 5, 2018	13.70	13.78	13.00	13.10
3661	NASDAQ	DVAX	Tue, Sep 4, 2018	14.10	14.35	13.50	13.70
3660	NASDAQ	DVAX	Fri, Aug 31, 2018	13.55	14.20	13.45	13.85
3659	NASDAQ	DVAX	Thu, Aug 30, 2018	13.20	13.85	13.05	13.55
3658	NASDAQ	DVAX	Wed, Aug 29, 2018	13.45	13.50	13.10	13.20
3657	NASDAQ	DVAX	Tue, Aug 28, 2018	13.40	13.53	13.20	13.45
3656	NASDAQ	DVAX	Mon, Aug 27, 2018	13.25	13.43	13.05	13.40
3655	NASDAQ	DVAX	Fri, Aug 24, 2018	13.30	13.55	12.97	13.20
3654	NASDAQ	DVAX	Thu, Aug 23, 2018	13.35	13.60	13.05	13.20
3653	NASDAQ	DVAX	Wed, Aug 22, 2018	12.85	13.50	12.84	13.45
3652	NASDAQ	DVAX	Tue, Aug 21, 2018	12.30	12.90	12.15	12.80
3651	NASDAQ	DVAX	Mon, Aug 20, 2018	12.60	12.80	12.08	12.20
3650	NASDAQ	DVAX	Fri, Aug 17, 2018	12.65	12.73	12.30	12.60
3649	NASDAQ	DVAX	Thu, Aug 16, 2018	12.75	12.78	12.25	12.60
3648	NASDAQ	DVAX	Wed, Aug 15, 2018	13.25	13.35	12.70	12.75
3647	NASDAQ	DVAX	Tue, Aug 14, 2018	13.35	13.45	13.10	13.30
3646	NASDAQ	DVAX	Mon, Aug 13, 2018	13.25	13.45	12.90	13.23
3645	NASDAQ	DVAX	Fri, Aug 10, 2018	13.30	13.50	13.05	13.30
3644	NASDAQ	DVAX	Thu, Aug 9, 2018	13.35	13.68	13.25	13.40
3643	NASDAQ	DVAX	Wed, Aug 8, 2018	13.65	13.75	13.25	13.30
3642	NASDAQ	DVAX	Tue, Aug 7, 2018	13.80	13.85	12.90	13.70
3641	NASDAQ	DVAX	Mon, Aug 6, 2018	13.00	13.30	12.80	12.90
3640	NASDAQ	DVAX	Fri, Aug 3, 2018	13.45	13.51	12.90	12.95
3639	NASDAQ	DVAX	Thu, Aug 2, 2018	13.35	13.53	13.25	13.45
3638	NASDAQ	DVAX	Wed, Aug 1, 2018	13.45	13.58	13.15	13.45
3637	NASDAQ	DVAX	Tue, Jul 31, 2018	13.20	13.90	13.10	13.50
3636	NASDAQ	DVAX	Mon, Jul 30, 2018	13.45	13.48	12.70	13.10
3635	NASDAQ	DVAX	Fri, Jul 27, 2018	14.05	14.05	13.06	13.55
3634	NASDAQ	DVAX	Thu, Jul 26, 2018	14.00	14.50	13.55	14.00
3633	NASDAQ	DVAX	Wed, Jul 25, 2018	14.20	14.55	13.85	14.00
3632	NASDAQ	DVAX	Tue, Jul 24, 2018	15.55	15.70	14.00	14.30
3631	NASDAQ	DVAX	Mon, Jul 23, 2018	15.75	15.85	15.02	15.50
3630	NASDAQ	DVAX	Fri, Jul 20, 2018	15.70	15.95	15.30	15.75
3629	NASDAQ	DVAX	Thu, Jul 19, 2018	15.55	16.15	15.53	15.65
3628	NASDAQ	DVAX	Wed, Jul 18, 2018	15.60	15.75	15.15	15.65
3627	NASDAQ	DVAX	Tue, Jul 17, 2018	14.80	15.65	14.68	15.55
3626	NASDAQ	DVAX	Mon, Jul 16, 2018	15.05	15.10	14.60	14.65
3625	NASDAQ	DVAX	Fri, Jul 13, 2018	15.30	15.30	15.00	15.10
3624	NASDAQ	DVAX	Thu, Jul 12, 2018	15.15	15.30	15.00	15.25
3623	NASDAQ	DVAX	Wed, Jul 11, 2018	15.00	15.25	14.90	15.10
3622	NASDAQ	DVAX	Tue, Jul 10, 2018	15.65	15.78	15.05	15.20
3621	NASDAQ	DVAX	Mon, Jul 9, 2018	16.15	16.20	15.45	15.65
3620	NASDAQ	DVAX	Fri, Jul 6, 2018	15.70	16.00	15.60	16.00
3619	NASDAQ	DVAX	Thu, Jul 5, 2018	15.45	15.70	15.20	15.63
3618	NASDAQ	DVAX	Tue, Jul 3, 2018	15.60	15.75	15.26	15.45
3617	NASDAQ	DVAX	Mon, Jul 2, 2018	15.25	15.60	15.00	15.45
3616	NASDAQ	DVAX	Fri, Jun 29, 2018	15.45	15.80	15.10	15.25
3615	NASDAQ	DVAX	Thu, Jun 28, 2018	15.10	15.60	14.75	15.30
3614	NASDAQ	DVAX	Wed, Jun 27, 2018	15.70	15.85	15.10	15.15
3613	NASDAQ	DVAX	Tue, Jun 26, 2018	15.70	16.35	15.51	15.75
3612	NASDAQ	DVAX	Mon, Jun 25, 2018	15.85	15.90	15.55	15.60
3611	NASDAQ	DVAX	Fri, Jun 22, 2018	15.90	16.05	15.60	15.95
3610	NASDAQ	DVAX	Thu, Jun 21, 2018	16.10	16.20	15.80	15.90
3609	NASDAQ	DVAX	Wed, Jun 20, 2018	15.90	16.15	15.70	15.95
3608	NASDAQ	DVAX	Tue, Jun 19, 2018	15.80	16.05	15.65	15.90
3607	NASDAQ	DVAX	Mon, Jun 18, 2018	15.95	16.11	15.80	15.95
3606	NASDAQ	DVAX	Fri, Jun 15, 2018	15.85	16.20	15.73	16.15
3605	NASDAQ	DVAX	Thu, Jun 14, 2018	16.45	16.45	15.85	15.90
3604	NASDAQ	DVAX	Wed, Jun 13, 2018	16.00	16.65	15.85	16.40
3603	NASDAQ	DVAX	Tue, Jun 12, 2018	15.70	16.00	15.63	15.95
3602	NASDAQ	DVAX	Mon, Jun 11, 2018	15.65	15.91	15.65	15.80
3601	NASDAQ	DVAX	Fri, Jun 8, 2018	15.55	15.75	15.30	15.70
3600	NASDAQ	DVAX	Thu, Jun 7, 2018	15.75	15.90	15.45	15.65
3599	NASDAQ	DVAX	Wed, Jun 6, 2018	16.00	16.20	15.33	15.80
3598	NASDAQ	DVAX	Tue, Jun 5, 2018	15.55	16.88	15.55	15.95
3597	NASDAQ	DVAX	Mon, Jun 4, 2018	16.35	16.40	14.70	15.50
3596	NASDAQ	DVAX	Fri, Jun 1, 2018	15.85	16.40	15.70	16.20
3595	NASDAQ	DVAX	Thu, May 31, 2018	15.85	16.15	15.45	15.80
3594	NASDAQ	DVAX	Wed, May 30, 2018	16.15	16.30	15.70	15.95
3593	NASDAQ	DVAX	Tue, May 29, 2018	16.85	17.05	15.85	16.00
3592	NASDAQ	DVAX	Fri, May 25, 2018	16.50	16.80	16.36	16.75
3591	NASDAQ	DVAX	Thu, May 24, 2018	16.15	16.45	16.11	16.45
3590	NASDAQ	DVAX	Wed, May 23, 2018	16.70	16.80	16.00	16.10
3589	NASDAQ	DVAX	Tue, May 22, 2018	16.65	16.80	16.45	16.60
3588	NASDAQ	DVAX	Mon, May 21, 2018	17.10	17.25	16.50	16.60
3587	NASDAQ	DVAX	Fri, May 18, 2018	16.85	17.50	16.45	17.10
3586	NASDAQ	DVAX	Thu, May 17, 2018	18.15	18.25	15.80	16.70
3585	NASDAQ	DVAX	Wed, May 16, 2018	19.10	19.50	18.75	19.35
3584	NASDAQ	DVAX	Tue, May 15, 2018	19.75	19.85	18.60	18.90
3583	NASDAQ	DVAX	Mon, May 14, 2018	19.50	20.10	19.44	19.95
3582	NASDAQ	DVAX	Fri, May 11, 2018	18.65	19.65	18.55	19.53
3581	NASDAQ	DVAX	Thu, May 10, 2018	17.00	19.10	16.85	18.75
3580	NASDAQ	DVAX	Wed, May 9, 2018	16.00	16.50	15.20	16.05
3579	NASDAQ	DVAX	Tue, May 8, 2018	16.80	16.95	16.35	16.60
3578	NASDAQ	DVAX	Mon, May 7, 2018	16.40	17.00	16.35	16.90
3577	NASDAQ	DVAX	Fri, May 4, 2018	16.30	16.75	16.15	16.40
3576	NASDAQ	DVAX	Thu, May 3, 2018	16.80	16.83	16.15	16.25
3575	NASDAQ	DVAX	Wed, May 2, 2018	17.10	17.10	16.55	16.75
3574	NASDAQ	DVAX	Tue, May 1, 2018	16.95	17.45	16.40	17.10
3573	NASDAQ	DVAX	Mon, Apr 30, 2018	18.30	18.31	16.90	16.95
3572	NASDAQ	DVAX	Fri, Apr 27, 2018	18.80	18.80	18.25	18.30
3571	NASDAQ	DVAX	Thu, Apr 26, 2018	18.85	19.33	18.75	18.85
3570	NASDAQ	DVAX	Wed, Apr 25, 2018	18.15	18.75	17.70	18.65
3569	NASDAQ	DVAX	Tue, Apr 24, 2018	18.45	18.45	17.85	18.10
3568	NASDAQ	DVAX	Mon, Apr 23, 2018	18.45	18.60	17.55	18.45
3567	NASDAQ	DVAX	Fri, Apr 20, 2018	18.60	18.73	17.80	18.08
3566	NASDAQ	DVAX	Thu, Apr 19, 2018	19.50	19.70	18.35	18.70
3565	NASDAQ	DVAX	Wed, Apr 18, 2018	20.10	20.55	19.60	19.70
3564	NASDAQ	DVAX	Tue, Apr 17, 2018	19.10	20.25	18.50	20.10
3563	NASDAQ	DVAX	Mon, Apr 16, 2018	22.45	22.80	18.35	18.85
3562	NASDAQ	DVAX	Fri, Apr 13, 2018	20.75	20.95	19.58	19.75
3561	NASDAQ	DVAX	Thu, Apr 12, 2018	20.15	21.11	19.95	20.75
3560	NASDAQ	DVAX	Wed, Apr 11, 2018	19.40	20.20	19.29	20.10
3559	NASDAQ	DVAX	Tue, Apr 10, 2018	18.80	19.60	18.45	19.55
3558	NASDAQ	DVAX	Mon, Apr 9, 2018	18.85	19.10	18.40	18.60
3557	NASDAQ	DVAX	Fri, Apr 6, 2018	19.30	19.30	18.35	18.55
3556	NASDAQ	DVAX	Thu, Apr 5, 2018	19.60	19.60	18.80	19.40
3555	NASDAQ	DVAX	Wed, Apr 4, 2018	18.05	19.65	17.75	19.55
3554	NASDAQ	DVAX	Tue, Apr 3, 2018	19.05	19.05	18.00	18.30
3553	NASDAQ	DVAX	Mon, Apr 2, 2018	19.70	20.60	18.69	18.80
3552	NASDAQ	DVAX	Thu, Mar 29, 2018	19.75	20.60	19.75	19.85
3551	NASDAQ	DVAX	Wed, Mar 28, 2018	19.85	20.40	19.06	19.65
3550	NASDAQ	DVAX	Tue, Mar 27, 2018	19.20	20.30	18.85	19.90
3549	NASDAQ	DVAX	Mon, Mar 26, 2018	18.65	19.20	18.25	19.20
3548	NASDAQ	DVAX	Fri, Mar 23, 2018	18.50	19.15	18.48	18.50
3547	NASDAQ	DVAX	Thu, Mar 22, 2018	18.20	19.05	18.04	18.50
3546	NASDAQ	DVAX	Wed, Mar 21, 2018	17.45	18.50	17.00	18.40
3545	NASDAQ	DVAX	Tue, Mar 20, 2018	16.75	17.70	16.60	17.45
3544	NASDAQ	DVAX	Mon, Mar 19, 2018	16.20	16.75	16.13	16.70
3543	NASDAQ	DVAX	Fri, Mar 16, 2018	16.35	16.68	16.15	16.40
3542	NASDAQ	DVAX	Thu, Mar 15, 2018	16.30	16.80	16.25	16.45
3541	NASDAQ	DVAX	Wed, Mar 14, 2018	16.35	16.60	16.10	16.20
3540	NASDAQ	DVAX	Tue, Mar 13, 2018	16.80	16.83	16.05	16.30
3539	NASDAQ	DVAX	Mon, Mar 12, 2018	17.55	17.60	16.29	16.85
3538	NASDAQ	DVAX	Fri, Mar 9, 2018	18.05	18.10	17.20	17.55
3537	NASDAQ	DVAX	Thu, Mar 8, 2018	17.35	18.20	16.25	18.00
3536	NASDAQ	DVAX	Wed, Mar 7, 2018	17.20	17.60	16.90	17.60
3535	NASDAQ	DVAX	Tue, Mar 6, 2018	16.95	17.40	16.55	17.30
3534	NASDAQ	DVAX	Mon, Mar 5, 2018	16.60	17.10	16.45	17.05
3533	NASDAQ	DVAX	Fri, Mar 2, 2018	15.95	16.70	15.80	16.55
3532	NASDAQ	DVAX	Thu, Mar 1, 2018	16.10	16.35	15.60	16.05
3531	NASDAQ	DVAX	Wed, Feb 28, 2018	17.35	17.65	16.05	16.15
3530	NASDAQ	DVAX	Tue, Feb 27, 2018	17.65	17.85	17.40	17.40
3529	NASDAQ	DVAX	Mon, Feb 26, 2018	17.75	17.95	17.35	17.75
3528	NASDAQ	DVAX	Fri, Feb 23, 2018	17.40	18.10	17.20	17.75
3527	NASDAQ	DVAX	Thu, Feb 22, 2018	17.50	18.05	17.23	17.35
3526	NASDAQ	DVAX	Wed, Feb 21, 2018	17.70	18.05	17.18	17.40
3525	NASDAQ	DVAX	Tue, Feb 20, 2018	17.50	18.50	16.85	17.25
3524	NASDAQ	DVAX	Fri, Feb 16, 2018	17.15	17.40	17.05	17.23
3523	NASDAQ	DVAX	Thu, Feb 15, 2018	16.85	17.21	16.65	17.05
3522	NASDAQ	DVAX	Wed, Feb 14, 2018	16.40	17.30	15.90	16.80
3521	NASDAQ	DVAX	Tue, Feb 13, 2018	16.90	17.25	16.60	17.20
3520	NASDAQ	DVAX	Mon, Feb 12, 2018	16.70	17.08	16.05	16.95
3519	NASDAQ	DVAX	Fri, Feb 9, 2018	17.15	17.40	15.55	16.65
3518	NASDAQ	DVAX	Thu, Feb 8, 2018	17.85	18.05	17.00	17.00
3517	NASDAQ	DVAX	Wed, Feb 7, 2018	18.10	18.10	17.40	17.75
3516	NASDAQ	DVAX	Tue, Feb 6, 2018	17.00	18.15	16.85	18.05
3515	NASDAQ	DVAX	Mon, Feb 5, 2018	17.45	18.15	17.00	17.30
3514	NASDAQ	DVAX	Fri, Feb 2, 2018	16.30	17.75	16.05	17.45
3513	NASDAQ	DVAX	Thu, Feb 1, 2018	16.10	16.80	15.95	16.45
3512	NASDAQ	DVAX	Wed, Jan 31, 2018	16.50	16.75	16.05	16.10
3511	NASDAQ	DVAX	Tue, Jan 30, 2018	16.70	17.00	16.15	16.40
3510	NASDAQ	DVAX	Mon, Jan 29, 2018	17.15	17.50	16.60	16.80
3509	NASDAQ	DVAX	Fri, Jan 26, 2018	18.15	18.28	17.20	17.30
3508	NASDAQ	DVAX	Thu, Jan 25, 2018	17.45	18.35	17.30	18.10
3507	NASDAQ	DVAX	Wed, Jan 24, 2018	17.25	17.65	16.80	17.35
3506	NASDAQ	DVAX	Tue, Jan 23, 2018	17.05	17.85	17.00	17.65
3505	NASDAQ	DVAX	Mon, Jan 22, 2018	16.50	17.20	16.05	17.00
3504	NASDAQ	DVAX	Fri, Jan 19, 2018	15.40	16.05	15.30	15.65
3503	NASDAQ	DVAX	Thu, Jan 18, 2018	15.60	15.73	15.15	15.43
3502	NASDAQ	DVAX	Wed, Jan 17, 2018	15.05	15.93	15.00	15.68
3501	NASDAQ	DVAX	Tue, Jan 16, 2018	15.70	15.78	14.65	14.65
3500	NASDAQ	DVAX	Fri, Jan 12, 2018	16.10	16.20	15.10	15.75
3499	NASDAQ	DVAX	Thu, Jan 11, 2018	16.85	17.00	15.85	16.05
3498	NASDAQ	DVAX	Wed, Jan 10, 2018	17.35	17.50	16.55	16.85
3497	NASDAQ	DVAX	Tue, Jan 9, 2018	17.90	18.25	17.25	17.55
3496	NASDAQ	DVAX	Mon, Jan 8, 2018	18.80	18.85	17.75	17.80
3495	NASDAQ	DVAX	Fri, Jan 5, 2018	18.00	18.55	18.00	18.50
3494	NASDAQ	DVAX	Thu, Jan 4, 2018	18.60	18.85	17.85	18.00
3493	NASDAQ	DVAX	Wed, Jan 3, 2018	18.80	19.12	18.50	18.65
3492	NASDAQ	DVAX	Tue, Jan 2, 2018	18.75	19.15	18.30	18.80
3491	NASDAQ	DVAX	Fri, Dec 29, 2017	19.40	19.50	18.61	18.70
3490	NASDAQ	DVAX	Thu, Dec 28, 2017	19.05	19.55	19.00	19.30
3489	NASDAQ	DVAX	Wed, Dec 27, 2017	19.25	19.50	18.95	19.20
3488	NASDAQ	DVAX	Tue, Dec 26, 2017	18.80	19.50	18.30	19.45
3487	NASDAQ	DVAX	Fri, Dec 22, 2017	18.20	18.86	17.95	18.80
3486	NASDAQ	DVAX	Thu, Dec 21, 2017	18.00	18.65	17.90	18.30
3485	NASDAQ	DVAX	Wed, Dec 20, 2017	18.50	18.80	17.90	18.10
3484	NASDAQ	DVAX	Tue, Dec 19, 2017	18.85	19.40	18.50	18.50
3483	NASDAQ	DVAX	Mon, Dec 18, 2017	19.40	19.40	18.40	18.80
3482	NASDAQ	DVAX	Fri, Dec 15, 2017	18.85	19.65	18.65	19.25
3481	NASDAQ	DVAX	Thu, Dec 14, 2017	18.90	19.50	18.48	18.75
3480	NASDAQ	DVAX	Wed, Dec 13, 2017	17.70	19.28	17.70	19.00
3479	NASDAQ	DVAX	Tue, Dec 12, 2017	18.60	18.68	17.65	17.75
3478	NASDAQ	DVAX	Mon, Dec 11, 2017	18.45	18.93	18.10	18.60
3477	NASDAQ	DVAX	Fri, Dec 8, 2017	17.75	18.35	17.70	18.30
3476	NASDAQ	DVAX	Thu, Dec 7, 2017	17.40	18.00	17.24	17.65
3475	NASDAQ	DVAX	Wed, Dec 6, 2017	17.20	17.55	16.90	17.30
3474	NASDAQ	DVAX	Tue, Dec 5, 2017	17.70	18.05	16.85	17.40
3473	NASDAQ	DVAX	Mon, Dec 4, 2017	18.60	18.97	17.70	17.75
3472	NASDAQ	DVAX	Fri, Dec 1, 2017	19.85	20.00	18.00	18.40
3471	NASDAQ	DVAX	Thu, Nov 30, 2017	19.55	20.05	19.40	20.00
3470	NASDAQ	DVAX	Wed, Nov 29, 2017	19.60	20.20	19.15	19.50
3469	NASDAQ	DVAX	Tue, Nov 28, 2017	18.45	19.90	18.10	19.55
3468	NASDAQ	DVAX	Mon, Nov 27, 2017	18.30	18.65	18.05	18.30
3467	NASDAQ	DVAX	Fri, Nov 24, 2017	18.65	18.75	18.30	18.55
3466	NASDAQ	DVAX	Wed, Nov 22, 2017	18.40	18.70	18.10	18.55
3465	NASDAQ	DVAX	Tue, Nov 21, 2017	17.95	18.50	17.49	18.40
3464	NASDAQ	DVAX	Mon, Nov 20, 2017	18.35	18.56	17.41	17.70
3463	NASDAQ	DVAX	Fri, Nov 17, 2017	18.45	18.65	17.95	18.25
3462	NASDAQ	DVAX	Thu, Nov 16, 2017	17.95	18.80	17.86	18.45
3461	NASDAQ	DVAX	Wed, Nov 15, 2017	18.15	18.15	17.30	17.85
3460	NASDAQ	DVAX	Tue, Nov 14, 2017	17.70	18.55	17.25	18.13
3459	NASDAQ	DVAX	Mon, Nov 13, 2017	20.20	20.21	18.20	18.35
3458	NASDAQ	DVAX	Fri, Nov 10, 2017	22.15	22.25	18.60	20.25
3457	NASDAQ	DVAX	Thu, Nov 9, 2017	21.20	21.75	19.88	20.05
3456	NASDAQ	DVAX	Wed, Nov 8, 2017	22.00	22.05	20.80	20.85
3455	NASDAQ	DVAX	Tue, Nov 7, 2017	23.20	23.30	21.80	21.95
3454	NASDAQ	DVAX	Mon, Nov 6, 2017	22.00	23.85	21.96	23.20
3453	NASDAQ	DVAX	Fri, Nov 3, 2017	21.95	22.70	21.13	21.60
3452	NASDAQ	DVAX	Thu, Nov 2, 2017	21.05	21.85	20.75	21.80
3451	NASDAQ	DVAX	Wed, Nov 1, 2017	22.15	22.20	20.55	21.00
3450	NASDAQ	DVAX	Tue, Oct 31, 2017	22.50	23.00	21.95	22.00
3449	NASDAQ	DVAX	Mon, Oct 30, 2017	21.70	22.55	21.65	22.25
3448	NASDAQ	DVAX	Fri, Oct 27, 2017	20.35	21.90	20.35	21.70
3447	NASDAQ	DVAX	Thu, Oct 26, 2017	20.35	20.65	20.04	20.25
3446	NASDAQ	DVAX	Wed, Oct 25, 2017	20.25	20.65	20.05	20.40
3445	NASDAQ	DVAX	Tue, Oct 24, 2017	20.00	20.75	19.95	20.15
3444	NASDAQ	DVAX	Mon, Oct 23, 2017	20.40	20.40	19.85	19.95
3443	NASDAQ	DVAX	Fri, Oct 20, 2017	20.95	21.15	20.25	20.40
3442	NASDAQ	DVAX	Thu, Oct 19, 2017	20.40	20.98	20.10	20.85
3441	NASDAQ	DVAX	Wed, Oct 18, 2017	21.20	21.20	20.05	20.40
3440	NASDAQ	DVAX	Tue, Oct 17, 2017	22.10	22.10	20.60	21.18
3439	NASDAQ	DVAX	Mon, Oct 16, 2017	21.20	22.40	19.65	22.30
3438	NASDAQ	DVAX	Fri, Oct 13, 2017	22.50	22.60	21.70	21.90
3437	NASDAQ	DVAX	Thu, Oct 12, 2017	22.95	23.15	22.30	22.45
3436	NASDAQ	DVAX	Wed, Oct 11, 2017	23.10	23.15	22.78	23.05
3435	NASDAQ	DVAX	Tue, Oct 10, 2017	23.40	23.50	22.65	23.15
3434	NASDAQ	DVAX	Mon, Oct 9, 2017	23.20	23.50	22.45	23.25
3433	NASDAQ	DVAX	Fri, Oct 6, 2017	24.00	24.25	23.00	23.10
3432	NASDAQ	DVAX	Thu, Oct 5, 2017	24.00	24.45	23.53	24.08
3431	NASDAQ	DVAX	Wed, Oct 4, 2017	23.20	24.00	22.85	23.95
3430	NASDAQ	DVAX	Tue, Oct 3, 2017	23.25	23.55	22.70	23.20
3429	NASDAQ	DVAX	Mon, Oct 2, 2017	22.65	23.68	22.05	23.25
3428	NASDAQ	DVAX	Fri, Sep 29, 2017	21.35	21.73	20.90	21.50
3427	NASDAQ	DVAX	Thu, Sep 28, 2017	20.85	21.63	20.60	21.25
3426	NASDAQ	DVAX	Wed, Sep 27, 2017	20.60	21.05	20.30	20.65
3425	NASDAQ	DVAX	Tue, Sep 26, 2017	20.95	21.15	20.18	20.60
3424	NASDAQ	DVAX	Mon, Sep 25, 2017	20.65	21.45	20.40	21.05
3423	NASDAQ	DVAX	Fri, Sep 22, 2017	20.80	21.00	20.25	20.50
3422	NASDAQ	DVAX	Thu, Sep 21, 2017	21.10	21.35	20.75	20.80
3421	NASDAQ	DVAX	Wed, Sep 20, 2017	20.80	21.05	20.65	21.05
3420	NASDAQ	DVAX	Tue, Sep 19, 2017	20.80	21.00	20.50	20.85
3419	NASDAQ	DVAX	Mon, Sep 18, 2017	21.00	21.05	20.37	20.75
3418	NASDAQ	DVAX	Fri, Sep 15, 2017	20.75	21.00	20.00	20.80
3417	NASDAQ	DVAX	Thu, Sep 14, 2017	20.65	21.20	20.50	20.65
3416	NASDAQ	DVAX	Wed, Sep 13, 2017	20.10	21.50	19.80	20.60
3415	NASDAQ	DVAX	Tue, Sep 12, 2017	21.45	21.56	19.30	20.20
3414	NASDAQ	DVAX	Mon, Sep 11, 2017	20.00	21.85	20.00	21.15
3413	NASDAQ	DVAX	Fri, Sep 8, 2017	19.60	20.15	19.30	19.60
3412	NASDAQ	DVAX	Thu, Sep 7, 2017	19.10	19.80	19.05	19.55
3411	NASDAQ	DVAX	Wed, Sep 6, 2017	18.65	19.40	18.50	19.05
3410	NASDAQ	DVAX	Tue, Sep 5, 2017	17.95	18.55	17.70	18.45
3409	NASDAQ	DVAX	Fri, Sep 1, 2017	18.15	18.30	17.55	17.95
3408	NASDAQ	DVAX	Thu, Aug 31, 2017	17.40	18.40	17.30	17.95
3407	NASDAQ	DVAX	Wed, Aug 30, 2017	17.10	17.48	17.05	17.20
3406	NASDAQ	DVAX	Tue, Aug 29, 2017	17.00	17.35	16.80	17.00
3405	NASDAQ	DVAX	Mon, Aug 28, 2017	17.20	17.30	16.88	17.25
3404	NASDAQ	DVAX	Fri, Aug 25, 2017	17.25	17.60	16.75	16.80
3403	NASDAQ	DVAX	Thu, Aug 24, 2017	16.25	17.25	16.05	17.20
3402	NASDAQ	DVAX	Wed, Aug 23, 2017	16.10	16.35	15.95	16.20
3401	NASDAQ	DVAX	Tue, Aug 22, 2017	15.95	16.40	15.70	16.15
3400	NASDAQ	DVAX	Mon, Aug 21, 2017	16.25	16.35	15.70	15.85
3399	NASDAQ	DVAX	Fri, Aug 18, 2017	16.35	16.60	16.15	16.20
3398	NASDAQ	DVAX	Thu, Aug 17, 2017	16.55	16.70	16.30	16.40
3397	NASDAQ	DVAX	Wed, Aug 16, 2017	16.25	17.05	16.20	16.65
3396	NASDAQ	DVAX	Tue, Aug 15, 2017	16.45	16.55	15.91	16.20
3395	NASDAQ	DVAX	Mon, Aug 14, 2017	16.60	16.85	16.35	16.45
3394	NASDAQ	DVAX	Fri, Aug 11, 2017	15.95	16.65	15.95	16.30
3393	NASDAQ	DVAX	Thu, Aug 10, 2017	15.95	16.20	15.20	15.85
3392	NASDAQ	DVAX	Wed, Aug 9, 2017	17.75	18.25	16.90	17.20
3391	NASDAQ	DVAX	Tue, Aug 8, 2017	18.45	19.60	17.90	18.65
3390	NASDAQ	DVAX	Mon, Aug 7, 2017	16.60	18.70	16.26	18.40
3389	NASDAQ	DVAX	Fri, Aug 4, 2017	16.10	16.98	16.00	16.55
3388	NASDAQ	DVAX	Thu, Aug 3, 2017	16.60	17.15	16.25	17.00
3387	NASDAQ	DVAX	Wed, Aug 2, 2017	15.90	16.55	14.80	16.05
3386	NASDAQ	DVAX	Tue, Aug 1, 2017	16.25	16.28	14.60	15.20
3385	NASDAQ	DVAX	Mon, Jul 31, 2017	16.95	17.20	15.35	15.85
3384	NASDAQ	DVAX	Fri, Jul 28, 2017	15.00	18.05	14.00	9.25
3383	NASDAQ	DVAX	Thu, Jul 27, 2017	10.10	10.13	8.90	9.25
3382	NASDAQ	DVAX	Wed, Jul 26, 2017	8.95	10.75	8.15	10.40
3381	NASDAQ	DVAX	Tue, Jul 25, 2017	10.75	10.80	9.70	9.90
3380	NASDAQ	DVAX	Mon, Jul 24, 2017	9.75	10.65	9.70	10.65
3379	NASDAQ	DVAX	Fri, Jul 21, 2017	9.65	9.85	9.45	9.60
3378	NASDAQ	DVAX	Thu, Jul 20, 2017	9.40	9.85	9.35	9.55
3377	NASDAQ	DVAX	Wed, Jul 19, 2017	9.75	9.80	9.25	9.40
3376	NASDAQ	DVAX	Tue, Jul 18, 2017	9.90	10.05	9.35	9.60
3375	NASDAQ	DVAX	Mon, Jul 17, 2017	9.80	10.40	9.75	9.80
3374	NASDAQ	DVAX	Fri, Jul 14, 2017	9.40	9.90	9.30	9.70
3373	NASDAQ	DVAX	Thu, Jul 13, 2017	9.10	9.58	8.93	9.35
3372	NASDAQ	DVAX	Wed, Jul 12, 2017	9.30	9.40	9.00	9.15
3371	NASDAQ	DVAX	Tue, Jul 11, 2017	9.00	9.40	8.70	9.20
3370	NASDAQ	DVAX	Mon, Jul 10, 2017	9.80	9.85	8.85	9.00
3369	NASDAQ	DVAX	Fri, Jul 7, 2017	9.60	9.90	9.55	9.80
3368	NASDAQ	DVAX	Thu, Jul 6, 2017	9.55	9.75	9.35	9.60
3367	NASDAQ	DVAX	Wed, Jul 5, 2017	9.95	10.10	9.60	9.60
3366	NASDAQ	DVAX	Mon, Jul 3, 2017	9.60	10.00	9.60	9.90
3365	NASDAQ	DVAX	Fri, Jun 30, 2017	10.00	10.03	9.50	9.65
3364	NASDAQ	DVAX	Thu, Jun 29, 2017	10.20	10.45	9.95	10.00
3363	NASDAQ	DVAX	Wed, Jun 28, 2017	10.15	10.30	9.85	10.15
3362	NASDAQ	DVAX	Tue, Jun 27, 2017	10.40	10.53	9.90	10.00
3361	NASDAQ	DVAX	Mon, Jun 26, 2017	10.30	10.70	10.00	10.35
3360	NASDAQ	DVAX	Fri, Jun 23, 2017	9.75	10.00	9.50	9.95
3359	NASDAQ	DVAX	Thu, Jun 22, 2017	9.45	10.06	9.40	9.70
3358	NASDAQ	DVAX	Wed, Jun 21, 2017	9.05	9.40	8.70	9.35
3357	NASDAQ	DVAX	Tue, Jun 20, 2017	8.40	8.95	8.28	8.85
3356	NASDAQ	DVAX	Mon, Jun 19, 2017	8.05	8.58	7.95	8.30
3355	NASDAQ	DVAX	Fri, Jun 16, 2017	7.55	7.93	7.55	7.85
3354	NASDAQ	DVAX	Thu, Jun 15, 2017	7.80	7.95	7.40	7.65
3353	NASDAQ	DVAX	Wed, Jun 14, 2017	7.80	7.85	7.50	7.85
3352	NASDAQ	DVAX	Tue, Jun 13, 2017	8.05	8.33	7.70	7.75
3351	NASDAQ	DVAX	Mon, Jun 12, 2017	7.40	7.90	7.20	7.90
3350	NASDAQ	DVAX	Fri, Jun 9, 2017	7.15	7.50	7.00	7.20
3349	NASDAQ	DVAX	Thu, Jun 8, 2017	7.05	7.10	6.90	7.10
3348	NASDAQ	DVAX	Wed, Jun 7, 2017	7.20	7.20	6.75	7.00
3347	NASDAQ	DVAX	Tue, Jun 6, 2017	6.80	7.15	6.60	7.00
3346	NASDAQ	DVAX	Mon, Jun 5, 2017	7.50	7.80	6.70	6.90
3345	NASDAQ	DVAX	Fri, Jun 2, 2017	5.70	6.00	5.60	5.90
3344	NASDAQ	DVAX	Thu, Jun 1, 2017	5.55	5.70	5.38	5.65
3343	NASDAQ	DVAX	Wed, May 31, 2017	5.65	5.65	5.35	5.50
3342	NASDAQ	DVAX	Tue, May 30, 2017	5.70	5.80	5.50	5.60
3341	NASDAQ	DVAX	Fri, May 26, 2017	5.75	5.79	5.55	5.70
3340	NASDAQ	DVAX	Thu, May 25, 2017	5.60	5.60	5.50	5.55
3339	NASDAQ	DVAX	Wed, May 24, 2017	5.65	5.65	5.50	5.55
3338	NASDAQ	DVAX	Tue, May 23, 2017	5.50	5.63	5.40	5.60
3337	NASDAQ	DVAX	Mon, May 22, 2017	5.50	5.60	5.35	5.50
3336	NASDAQ	DVAX	Fri, May 19, 2017	5.55	5.63	5.40	5.50
3335	NASDAQ	DVAX	Thu, May 18, 2017	5.50	5.73	5.50	5.60
3334	NASDAQ	DVAX	Wed, May 17, 2017	5.55	5.65	5.45	5.55
3333	NASDAQ	DVAX	Tue, May 16, 2017	5.60	5.63	5.50	5.60
3332	NASDAQ	DVAX	Mon, May 15, 2017	5.65	5.70	5.55	5.60
3331	NASDAQ	DVAX	Fri, May 12, 2017	5.50	5.65	5.40	5.60
3330	NASDAQ	DVAX	Thu, May 11, 2017	5.55	5.63	5.45	5.55
3329	NASDAQ	DVAX	Wed, May 10, 2017	5.50	5.65	5.45	5.60
3328	NASDAQ	DVAX	Tue, May 9, 2017	5.40	5.75	5.35	5.55
3327	NASDAQ	DVAX	Mon, May 8, 2017	5.30	5.50	5.15	5.40
3326	NASDAQ	DVAX	Fri, May 5, 2017	5.50	5.58	5.35	5.50
3325	NASDAQ	DVAX	Thu, May 4, 2017	5.55	5.60	5.35	5.50
3324	NASDAQ	DVAX	Wed, May 3, 2017	5.45	5.60	5.40	5.50
3323	NASDAQ	DVAX	Tue, May 2, 2017	5.55	5.60	5.30	5.50
3322	NASDAQ	DVAX	Mon, May 1, 2017	5.60	5.63	5.50	5.55
3321	NASDAQ	DVAX	Fri, Apr 28, 2017	5.70	5.70	5.45	5.55
3320	NASDAQ	DVAX	Thu, Apr 27, 2017	5.80	5.80	5.50	5.65
3319	NASDAQ	DVAX	Wed, Apr 26, 2017	5.80	5.95	5.65	5.75
3318	NASDAQ	DVAX	Tue, Apr 25, 2017	5.70	5.90	5.60	5.80
3317	NASDAQ	DVAX	Mon, Apr 24, 2017	5.65	5.73	5.51	5.65
3316	NASDAQ	DVAX	Fri, Apr 21, 2017	5.60	5.70	5.40	5.60
3315	NASDAQ	DVAX	Thu, Apr 20, 2017	5.70	5.75	5.55	5.60
3314	NASDAQ	DVAX	Wed, Apr 19, 2017	5.60	5.75	5.48	5.65
3313	NASDAQ	DVAX	Tue, Apr 18, 2017	5.55	5.63	5.35	5.55
3312	NASDAQ	DVAX	Mon, Apr 17, 2017	5.60	5.70	5.50	5.55
3311	NASDAQ	DVAX	Thu, Apr 13, 2017	5.45	5.65	5.45	5.60
3310	NASDAQ	DVAX	Wed, Apr 12, 2017	5.20	5.50	5.15	5.45
3309	NASDAQ	DVAX	Tue, Apr 11, 2017	5.20	5.35	5.05	5.20
3308	NASDAQ	DVAX	Mon, Apr 10, 2017	5.30	5.50	5.18	5.25
3307	NASDAQ	DVAX	Fri, Apr 7, 2017	5.35	5.35	5.10	5.25
3306	NASDAQ	DVAX	Thu, Apr 6, 2017	5.15	5.40	5.00	5.35
3305	NASDAQ	DVAX	Wed, Apr 5, 2017	5.45	5.55	5.15	5.15
3304	NASDAQ	DVAX	Tue, Apr 4, 2017	5.80	5.80	5.40	5.50
3303	NASDAQ	DVAX	Mon, Apr 3, 2017	6.40	6.50	5.75	5.85
3302	NASDAQ	DVAX	Fri, Mar 31, 2017	6.05	6.10	5.90	5.95
3301	NASDAQ	DVAX	Thu, Mar 30, 2017	6.05	6.13	5.95	6.05
3300	NASDAQ	DVAX	Wed, Mar 29, 2017	6.00	6.25	6.00	6.05
3299	NASDAQ	DVAX	Tue, Mar 28, 2017	6.10	6.13	5.90	6.00
3298	NASDAQ	DVAX	Mon, Mar 27, 2017	5.90	6.23	5.85	6.05
3297	NASDAQ	DVAX	Fri, Mar 24, 2017	6.00	6.00	5.88	6.00
3296	NASDAQ	DVAX	Thu, Mar 23, 2017	5.85	6.00	5.75	5.95
3295	NASDAQ	DVAX	Wed, Mar 22, 2017	5.70	5.90	5.55	5.80
3294	NASDAQ	DVAX	Tue, Mar 21, 2017	5.95	6.10	5.65	5.65
3293	NASDAQ	DVAX	Mon, Mar 20, 2017	5.75	6.13	5.60	6.00
3292	NASDAQ	DVAX	Fri, Mar 17, 2017	5.85	6.00	5.75	5.75
3291	NASDAQ	DVAX	Thu, Mar 16, 2017	5.80	6.03	5.75	5.90
3290	NASDAQ	DVAX	Wed, Mar 15, 2017	5.85	5.85	5.65	5.75
3289	NASDAQ	DVAX	Tue, Mar 14, 2017	6.00	6.05	5.65	5.75
3288	NASDAQ	DVAX	Mon, Mar 13, 2017	6.00	6.60	5.85	6.00
3287	NASDAQ	DVAX	Fri, Mar 10, 2017	5.95	6.00	5.80	5.90
3286	NASDAQ	DVAX	Thu, Mar 9, 2017	5.85	6.03	5.75	5.90
3285	NASDAQ	DVAX	Wed, Mar 8, 2017	5.80	6.05	5.70	5.85
3284	NASDAQ	DVAX	Tue, Mar 7, 2017	5.90	6.05	5.65	5.85
3283	NASDAQ	DVAX	Mon, Mar 6, 2017	6.15	6.32	5.85	5.95
3282	NASDAQ	DVAX	Fri, Mar 3, 2017	6.40	6.65	5.85	6.25
3281	NASDAQ	DVAX	Thu, Mar 2, 2017	6.70	7.15	6.23	6.45
3280	NASDAQ	DVAX	Wed, Mar 1, 2017	6.20	7.45	5.95	6.90
3279	NASDAQ	DVAX	Tue, Feb 28, 2017	4.35	4.60	4.25	4.50
3278	NASDAQ	DVAX	Mon, Feb 27, 2017	4.00	4.40	4.00	4.40
3277	NASDAQ	DVAX	Fri, Feb 24, 2017	3.95	4.10	3.95	4.05
3276	NASDAQ	DVAX	Thu, Feb 23, 2017	4.00	4.15	3.90	3.95
3275	NASDAQ	DVAX	Wed, Feb 22, 2017	3.90	4.10	3.90	4.00
3274	NASDAQ	DVAX	Tue, Feb 21, 2017	4.00	4.05	3.90	3.95
3273	NASDAQ	DVAX	Fri, Feb 17, 2017	4.10	4.10	3.95	4.00
3272	NASDAQ	DVAX	Thu, Feb 16, 2017	4.10	4.20	4.05	4.08
3271	NASDAQ	DVAX	Wed, Feb 15, 2017	4.05	4.20	4.00	4.10
3270	NASDAQ	DVAX	Tue, Feb 14, 2017	4.00	4.10	3.95	4.05
3269	NASDAQ	DVAX	Mon, Feb 13, 2017	4.00	4.05	3.95	4.00
3268	NASDAQ	DVAX	Fri, Feb 10, 2017	4.00	4.05	3.95	4.00
3267	NASDAQ	DVAX	Thu, Feb 9, 2017	4.00	4.05	3.95	4.00
3266	NASDAQ	DVAX	Wed, Feb 8, 2017	3.95	4.00	3.80	4.00
3265	NASDAQ	DVAX	Tue, Feb 7, 2017	4.10	4.10	3.95	3.95
3264	NASDAQ	DVAX	Mon, Feb 6, 2017	4.00	4.15	3.95	4.10
3263	NASDAQ	DVAX	Fri, Feb 3, 2017	4.00	4.05	3.90	4.00
3262	NASDAQ	DVAX	Thu, Feb 2, 2017	3.95	4.10	3.95	4.00
3261	NASDAQ	DVAX	Wed, Feb 1, 2017	4.10	4.15	3.95	4.00
3260	NASDAQ	DVAX	Tue, Jan 31, 2017	3.85	4.13	3.70	4.10
3259	NASDAQ	DVAX	Mon, Jan 30, 2017	3.90	3.90	3.75	3.85
3258	NASDAQ	DVAX	Fri, Jan 27, 2017	3.95	4.00	3.76	3.90
3257	NASDAQ	DVAX	Thu, Jan 26, 2017	3.90	3.95	3.75	3.80
3256	NASDAQ	DVAX	Wed, Jan 25, 2017	4.10	4.13	3.80	3.95
3255	NASDAQ	DVAX	Tue, Jan 24, 2017	4.15	4.16	3.95	4.05
3254	NASDAQ	DVAX	Mon, Jan 23, 2017	4.20	4.30	4.05	4.15
3253	NASDAQ	DVAX	Fri, Jan 20, 2017	4.25	4.30	4.18	4.25
3252	NASDAQ	DVAX	Thu, Jan 19, 2017	4.30	4.30	4.20	4.20
3251	NASDAQ	DVAX	Wed, Jan 18, 2017	4.35	4.38	4.25	4.35
3250	NASDAQ	DVAX	Tue, Jan 17, 2017	4.35	4.40	4.25	4.30
3249	NASDAQ	DVAX	Fri, Jan 13, 2017	4.30	4.45	4.25	4.35
3248	NASDAQ	DVAX	Thu, Jan 12, 2017	4.25	4.45	4.20	4.30
3247	NASDAQ	DVAX	Wed, Jan 11, 2017	4.30	4.40	4.10	4.25
3246	NASDAQ	DVAX	Tue, Jan 10, 2017	4.35	4.45	4.20	4.30
3245	NASDAQ	DVAX	Mon, Jan 9, 2017	4.30	4.45	4.20	4.30
3244	NASDAQ	DVAX	Fri, Jan 6, 2017	4.20	4.45	4.15	4.25
3243	NASDAQ	DVAX	Thu, Jan 5, 2017	4.45	4.45	3.90	4.20
3242	NASDAQ	DVAX	Wed, Jan 4, 2017	4.10	4.45	3.95	4.40
3241	NASDAQ	DVAX	Tue, Jan 3, 2017	4.00	4.05	3.85	4.05
3240	NASDAQ	DVAX	Fri, Dec 30, 2016	4.05	4.10	3.90	3.95
3239	NASDAQ	DVAX	Thu, Dec 29, 2016	3.95	4.15	3.90	4.10
3238	NASDAQ	DVAX	Wed, Dec 28, 2016	4.05	4.20	3.95	3.95
3237	NASDAQ	DVAX	Tue, Dec 27, 2016	4.10	4.20	4.01	4.10
3236	NASDAQ	DVAX	Fri, Dec 23, 2016	4.05	4.20	4.00	4.10
3235	NASDAQ	DVAX	Thu, Dec 22, 2016	4.15	4.25	4.05	4.05
3234	NASDAQ	DVAX	Wed, Dec 21, 2016	4.20	4.38	4.10	4.15
3233	NASDAQ	DVAX	Tue, Dec 20, 2016	4.45	4.60	4.15	4.20
3232	NASDAQ	DVAX	Mon, Dec 19, 2016	4.45	4.70	4.30	4.40
3231	NASDAQ	DVAX	Fri, Dec 16, 2016	4.10	4.50	4.05	4.10
3230	NASDAQ	DVAX	Thu, Dec 15, 2016	3.90	4.10	3.80	4.10
3229	NASDAQ	DVAX	Wed, Dec 14, 2016	4.15	4.20	3.90	3.90
3228	NASDAQ	DVAX	Tue, Dec 13, 2016	4.55	4.55	4.00	4.10
3227	NASDAQ	DVAX	Mon, Dec 12, 2016	4.60	4.75	4.45	4.45
3226	NASDAQ	DVAX	Fri, Dec 9, 2016	4.80	5.00	4.60	4.65
3225	NASDAQ	DVAX	Thu, Dec 8, 2016	5.00	5.20	4.80	4.80
3224	NASDAQ	DVAX	Wed, Dec 7, 2016	5.10	5.15	4.75	5.00
3223	NASDAQ	DVAX	Tue, Dec 6, 2016	5.10	5.40	4.85	5.20
3222	NASDAQ	DVAX	Mon, Dec 5, 2016	4.75	5.18	4.75	5.15
3221	NASDAQ	DVAX	Fri, Dec 2, 2016	4.35	4.80	4.25	4.70
3220	NASDAQ	DVAX	Thu, Dec 1, 2016	4.40	4.50	4.15	4.35
3219	NASDAQ	DVAX	Wed, Nov 30, 2016	4.80	4.90	4.30	4.30
3218	NASDAQ	DVAX	Tue, Nov 29, 2016	4.60	4.90	4.55	4.75
3217	NASDAQ	DVAX	Mon, Nov 28, 2016	4.90	5.00	4.55	4.60
3216	NASDAQ	DVAX	Fri, Nov 25, 2016	4.90	5.00	4.80	5.00
3215	NASDAQ	DVAX	Wed, Nov 23, 2016	5.10	5.10	4.80	4.85
3214	NASDAQ	DVAX	Tue, Nov 22, 2016	4.80	5.30	4.75	5.20
3213	NASDAQ	DVAX	Mon, Nov 21, 2016	4.70	4.85	4.60	4.75
3212	NASDAQ	DVAX	Fri, Nov 18, 2016	4.50	4.85	4.40	4.70
3211	NASDAQ	DVAX	Thu, Nov 17, 2016	4.60	4.60	4.30	4.50
3210	NASDAQ	DVAX	Wed, Nov 16, 2016	4.65	4.75	4.50	4.60
3209	NASDAQ	DVAX	Tue, Nov 15, 2016	4.15	4.80	3.95	4.75
3208	NASDAQ	DVAX	Mon, Nov 14, 2016	3.25	4.70	3.20	4.10
3207	NASDAQ	DVAX	Fri, Nov 11, 2016	11.25	11.80	11.20	11.60
3206	NASDAQ	DVAX	Thu, Nov 10, 2016	11.60	12.05	11.25	11.30
3205	NASDAQ	DVAX	Wed, Nov 9, 2016	10.45	11.50	10.10	11.35
3204	NASDAQ	DVAX	Tue, Nov 8, 2016	10.10	10.80	9.80	10.40
3203	NASDAQ	DVAX	Mon, Nov 7, 2016	9.80	10.35	9.50	10.15
3202	NASDAQ	DVAX	Fri, Nov 4, 2016	9.20	10.03	9.20	9.75
3201	NASDAQ	DVAX	Thu, Nov 3, 2016	9.85	9.85	9.00	9.20
3200	NASDAQ	DVAX	Wed, Nov 2, 2016	9.55	9.95	9.55	9.75
3199	NASDAQ	DVAX	Tue, Nov 1, 2016	9.20	9.70	9.15	9.60
3198	NASDAQ	DVAX	Mon, Oct 31, 2016	9.65	9.73	9.25	9.25
3197	NASDAQ	DVAX	Fri, Oct 28, 2016	9.95	9.95	9.35	9.60
3196	NASDAQ	DVAX	Thu, Oct 27, 2016	10.10	10.40	9.70	9.95
3195	NASDAQ	DVAX	Wed, Oct 26, 2016	10.55	10.78	10.00	10.05
3194	NASDAQ	DVAX	Tue, Oct 25, 2016	10.05	10.25	9.80	10.15
3193	NASDAQ	DVAX	Mon, Oct 24, 2016	10.45	10.60	10.05	10.05
3192	NASDAQ	DVAX	Fri, Oct 21, 2016	10.65	10.75	10.25	10.40
3191	NASDAQ	DVAX	Thu, Oct 20, 2016	10.35	10.88	10.25	10.70
3190	NASDAQ	DVAX	Wed, Oct 19, 2016	10.40	10.90	10.20	10.40
3189	NASDAQ	DVAX	Tue, Oct 18, 2016	10.40	10.70	10.10	10.35
3188	NASDAQ	DVAX	Mon, Oct 17, 2016	10.55	10.55	10.05	10.15
3187	NASDAQ	DVAX	Fri, Oct 14, 2016	10.87	10.88	10.31	10.37
3186	NASDAQ	DVAX	Thu, Oct 13, 2016	10.55	10.89	10.41	10.82
3185	NASDAQ	DVAX	Wed, Oct 12, 2016	10.44	11.47	10.26	10.66
3184	NASDAQ	DVAX	Tue, Oct 11, 2016	11.10	11.20	10.41	10.48
3183	NASDAQ	DVAX	Mon, Oct 10, 2016	10.95	11.41	10.90	11.00
3182	NASDAQ	DVAX	Fri, Oct 7, 2016	11.07	11.29	10.55	10.82
3181	NASDAQ	DVAX	Thu, Oct 6, 2016	11.04	11.15	10.60	10.77
3180	NASDAQ	DVAX	Wed, Oct 5, 2016	10.89	11.28	10.62	11.18
3179	NASDAQ	DVAX	Tue, Oct 4, 2016	12.45	12.48	10.67	10.87
3178	NASDAQ	DVAX	Mon, Oct 3, 2016	11.20	13.23	11.11	12.48
3177	NASDAQ	DVAX	Fri, Sep 30, 2016	10.34	10.62	10.11	10.49
3176	NASDAQ	DVAX	Thu, Sep 29, 2016	11.13	11.27	10.30	10.33
3175	NASDAQ	DVAX	Wed, Sep 28, 2016	10.89	11.34	10.67	11.14
3174	NASDAQ	DVAX	Tue, Sep 27, 2016	11.08	11.20	10.73	10.91
3173	NASDAQ	DVAX	Mon, Sep 26, 2016	11.30	11.41	11.02	11.06
3172	NASDAQ	DVAX	Fri, Sep 23, 2016	11.64	11.80	11.40	11.41
3171	NASDAQ	DVAX	Thu, Sep 22, 2016	11.77	12.00	11.50	11.62
3170	NASDAQ	DVAX	Wed, Sep 21, 2016	12.03	12.18	11.50	11.67
3169	NASDAQ	DVAX	Tue, Sep 20, 2016	12.34	12.38	12.00	12.00
3168	NASDAQ	DVAX	Mon, Sep 19, 2016	12.03	12.60	11.87	12.11
3167	NASDAQ	DVAX	Fri, Sep 16, 2016	11.81	11.98	11.61	11.95
3166	NASDAQ	DVAX	Thu, Sep 15, 2016	11.38	12.22	11.28	11.93
3165	NASDAQ	DVAX	Wed, Sep 14, 2016	11.62	11.92	11.47	11.59
3164	NASDAQ	DVAX	Tue, Sep 13, 2016	12.09	12.13	11.26	11.59
3163	NASDAQ	DVAX	Mon, Sep 12, 2016	11.77	12.29	11.70	12.19
3162	NASDAQ	DVAX	Fri, Sep 9, 2016	12.34	12.54	11.78	11.86
3161	NASDAQ	DVAX	Thu, Sep 8, 2016	12.92	12.95	12.36	12.40
3160	NASDAQ	DVAX	Wed, Sep 7, 2016	13.98	14.10	12.53	12.86
3159	NASDAQ	DVAX	Tue, Sep 6, 2016	13.46	14.42	13.13	14.00
3158	NASDAQ	DVAX	Fri, Sep 2, 2016	16.01	16.19	10.14	10.91
3157	NASDAQ	DVAX	Thu, Sep 1, 2016	15.75	16.03	15.51	15.94
3156	NASDAQ	DVAX	Wed, Aug 31, 2016	16.20	16.43	15.40	15.66
3155	NASDAQ	DVAX	Tue, Aug 30, 2016	16.27	16.68	16.15	16.28
3154	NASDAQ	DVAX	Mon, Aug 29, 2016	16.34	16.58	15.99	16.29
3153	NASDAQ	DVAX	Fri, Aug 26, 2016	16.12	16.51	15.90	16.27
3152	NASDAQ	DVAX	Thu, Aug 25, 2016	16.07	16.59	15.79	16.10
3151	NASDAQ	DVAX	Wed, Aug 24, 2016	16.82	17.50	15.95	16.04
3150	NASDAQ	DVAX	Tue, Aug 23, 2016	16.77	16.98	16.52	16.85
3149	NASDAQ	DVAX	Mon, Aug 22, 2016	16.40	16.75	16.07	16.74
3148	NASDAQ	DVAX	Fri, Aug 19, 2016	16.07	16.43	15.83	16.24
3147	NASDAQ	DVAX	Thu, Aug 18, 2016	15.57	16.21	15.51	16.16
3146	NASDAQ	DVAX	Wed, Aug 17, 2016	15.94	16.09	15.54	15.63
3145	NASDAQ	DVAX	Tue, Aug 16, 2016	15.99	16.14	15.78	15.94
3144	NASDAQ	DVAX	Mon, Aug 15, 2016	15.95	16.14	15.84	16.00
3143	NASDAQ	DVAX	Fri, Aug 12, 2016	16.09	16.15	15.80	15.95
3142	NASDAQ	DVAX	Thu, Aug 11, 2016	15.82	16.22	15.75	16.06
3141	NASDAQ	DVAX	Wed, Aug 10, 2016	15.56	15.84	15.46	15.72
3140	NASDAQ	DVAX	Tue, Aug 9, 2016	15.61	15.83	15.46	15.56
3139	NASDAQ	DVAX	Mon, Aug 8, 2016	16.38	16.48	15.10	15.59
3138	NASDAQ	DVAX	Fri, Aug 5, 2016	15.92	16.75	15.81	16.73
3137	NASDAQ	DVAX	Thu, Aug 4, 2016	15.69	16.15	15.60	15.95
3136	NASDAQ	DVAX	Wed, Aug 3, 2016	15.32	15.56	15.11	15.56
3135	NASDAQ	DVAX	Tue, Aug 2, 2016	15.92	16.19	15.12	15.46
3134	NASDAQ	DVAX	Mon, Aug 1, 2016	15.54	16.17	15.45	15.96
3133	NASDAQ	DVAX	Fri, Jul 29, 2016	15.42	15.59	15.14	15.43
3132	NASDAQ	DVAX	Thu, Jul 28, 2016	15.76	15.99	15.16	15.50
3131	NASDAQ	DVAX	Wed, Jul 27, 2016	14.93	15.99	14.93	15.81
3130	NASDAQ	DVAX	Tue, Jul 26, 2016	14.91	15.14	14.70	14.78
3129	NASDAQ	DVAX	Mon, Jul 25, 2016	15.38	15.49	14.95	15.00
3128	NASDAQ	DVAX	Fri, Jul 22, 2016	15.37	15.68	15.30	15.32
3127	NASDAQ	DVAX	Thu, Jul 21, 2016	15.16	15.80	15.07	15.31
3126	NASDAQ	DVAX	Wed, Jul 20, 2016	14.24	15.08	14.16	15.04
3125	NASDAQ	DVAX	Tue, Jul 19, 2016	14.62	14.75	14.16	14.26
3124	NASDAQ	DVAX	Mon, Jul 18, 2016	15.14	15.39	14.41	14.66
3123	NASDAQ	DVAX	Fri, Jul 15, 2016	14.36	15.22	14.16	15.13
3122	NASDAQ	DVAX	Thu, Jul 14, 2016	14.70	14.89	14.23	14.23
3121	NASDAQ	DVAX	Wed, Jul 13, 2016	15.33	15.47	14.53	14.57
3120	NASDAQ	DVAX	Tue, Jul 12, 2016	15.36	15.50	15.04	15.25
3119	NASDAQ	DVAX	Mon, Jul 11, 2016	15.60	15.64	15.25	15.27
3118	NASDAQ	DVAX	Fri, Jul 8, 2016	15.05	15.57	15.01	15.49
3117	NASDAQ	DVAX	Thu, Jul 7, 2016	15.14	15.29	14.66	15.04
3116	NASDAQ	DVAX	Wed, Jul 6, 2016	14.68	15.09	14.57	15.07
3115	NASDAQ	DVAX	Tue, Jul 5, 2016	15.02	15.18	14.65	14.84
3114	NASDAQ	DVAX	Fri, Jul 1, 2016	14.58	15.21	14.25	15.12
3113	NASDAQ	DVAX	Thu, Jun 30, 2016	14.49	14.76	14.16	14.58
3112	NASDAQ	DVAX	Wed, Jun 29, 2016	13.92	14.49	13.62	14.37
3111	NASDAQ	DVAX	Tue, Jun 28, 2016	13.45	14.01	13.45	13.69
3110	NASDAQ	DVAX	Mon, Jun 27, 2016	13.71	13.89	12.84	13.20
3109	NASDAQ	DVAX	Fri, Jun 24, 2016	14.17	14.72	13.80	13.87
3108	NASDAQ	DVAX	Thu, Jun 23, 2016	14.99	15.19	14.68	15.01
3107	NASDAQ	DVAX	Wed, Jun 22, 2016	14.79	15.49	14.42	14.83
3106	NASDAQ	DVAX	Tue, Jun 21, 2016	15.01	15.10	14.56	14.86
3105	NASDAQ	DVAX	Mon, Jun 20, 2016	14.45	15.25	14.40	14.94
3104	NASDAQ	DVAX	Fri, Jun 17, 2016	14.50	14.73	14.09	14.27
3103	NASDAQ	DVAX	Thu, Jun 16, 2016	14.34	14.53	13.88	14.51
3102	NASDAQ	DVAX	Wed, Jun 15, 2016	14.40	14.94	14.29	14.37
3101	NASDAQ	DVAX	Tue, Jun 14, 2016	14.58	14.98	13.93	14.28
3100	NASDAQ	DVAX	Mon, Jun 13, 2016	14.61	15.25	14.36	14.57
3099	NASDAQ	DVAX	Fri, Jun 10, 2016	14.98	14.98	14.10	14.59
3098	NASDAQ	DVAX	Thu, Jun 9, 2016	16.08	16.15	15.03	15.05
3097	NASDAQ	DVAX	Wed, Jun 8, 2016	16.42	16.48	15.96	16.16
3096	NASDAQ	DVAX	Tue, Jun 7, 2016	16.90	16.90	16.21	16.42
3095	NASDAQ	DVAX	Mon, Jun 6, 2016	16.28	16.81	15.92	16.81
3094	NASDAQ	DVAX	Fri, Jun 3, 2016	17.05	17.13	16.01	16.24
3093	NASDAQ	DVAX	Thu, Jun 2, 2016	16.59	17.14	16.50	17.14
3092	NASDAQ	DVAX	Wed, Jun 1, 2016	16.51	16.77	16.32	16.57
3091	NASDAQ	DVAX	Tue, May 31, 2016	15.98	16.64	15.90	16.59
3090	NASDAQ	DVAX	Fri, May 27, 2016	15.82	15.94	15.48	15.85
3089	NASDAQ	DVAX	Thu, May 26, 2016	16.03	16.17	15.83	15.85
3088	NASDAQ	DVAX	Wed, May 25, 2016	16.25	16.49	15.78	16.10
3087	NASDAQ	DVAX	Tue, May 24, 2016	15.99	16.50	15.79	16.12
3086	NASDAQ	DVAX	Mon, May 23, 2016	15.83	16.71	15.74	15.89
3085	NASDAQ	DVAX	Fri, May 20, 2016	15.36	15.76	15.10	15.71
3084	NASDAQ	DVAX	Thu, May 19, 2016	15.27	15.63	15.00	15.21
3083	NASDAQ	DVAX	Wed, May 18, 2016	14.92	15.52	14.82	15.33
3082	NASDAQ	DVAX	Tue, May 17, 2016	15.37	15.55	14.86	14.96
3081	NASDAQ	DVAX	Mon, May 16, 2016	15.19	15.93	15.03	15.50
3080	NASDAQ	DVAX	Fri, May 13, 2016	14.44	15.48	14.40	15.22
3079	NASDAQ	DVAX	Thu, May 12, 2016	15.12	15.29	14.35	14.47
3078	NASDAQ	DVAX	Wed, May 11, 2016	15.22	15.71	14.95	15.00
3077	NASDAQ	DVAX	Tue, May 10, 2016	15.20	15.98	14.49	15.32
3076	NASDAQ	DVAX	Mon, May 9, 2016	14.15	15.39	14.14	15.07
3075	NASDAQ	DVAX	Fri, May 6, 2016	14.25	14.36	13.58	14.09
3074	NASDAQ	DVAX	Thu, May 5, 2016	14.71	14.97	14.00	14.38
3073	NASDAQ	DVAX	Wed, May 4, 2016	15.98	16.02	14.68	14.94
3072	NASDAQ	DVAX	Tue, May 3, 2016	16.09	16.54	15.79	16.08
3071	NASDAQ	DVAX	Mon, May 2, 2016	16.40	16.60	15.67	16.22
3070	NASDAQ	DVAX	Fri, Apr 29, 2016	17.50	17.70	16.10	16.41
3069	NASDAQ	DVAX	Thu, Apr 28, 2016	18.00	18.36	17.52	17.53
3068	NASDAQ	DVAX	Wed, Apr 27, 2016	18.31	18.96	17.75	18.53
3067	NASDAQ	DVAX	Tue, Apr 26, 2016	21.85	21.85	20.58	20.98
3066	NASDAQ	DVAX	Mon, Apr 25, 2016	22.13	22.38	21.34	21.61
3065	NASDAQ	DVAX	Fri, Apr 22, 2016	22.51	22.83	21.74	22.09
3064	NASDAQ	DVAX	Thu, Apr 21, 2016	21.98	22.43	21.45	22.40
3063	NASDAQ	DVAX	Wed, Apr 20, 2016	22.82	22.82	21.93	22.03
3062	NASDAQ	DVAX	Tue, Apr 19, 2016	22.70	23.62	22.16	22.74
3061	NASDAQ	DVAX	Mon, Apr 18, 2016	21.00	22.21	20.75	22.20
3060	NASDAQ	DVAX	Fri, Apr 15, 2016	21.10	21.35	20.48	21.16
3059	NASDAQ	DVAX	Thu, Apr 14, 2016	20.96	21.32	20.66	21.08
3058	NASDAQ	DVAX	Wed, Apr 13, 2016	20.64	21.06	20.19	20.97
3057	NASDAQ	DVAX	Tue, Apr 12, 2016	20.64	20.74	19.75	20.52
3056	NASDAQ	DVAX	Mon, Apr 11, 2016	21.87	21.90	20.56	20.69
3055	NASDAQ	DVAX	Fri, Apr 8, 2016	22.18	22.21	21.29	21.76
3054	NASDAQ	DVAX	Thu, Apr 7, 2016	21.66	22.47	21.40	21.84
3053	NASDAQ	DVAX	Wed, Apr 6, 2016	21.56	22.08	21.28	21.78
3052	NASDAQ	DVAX	Tue, Apr 5, 2016	21.42	21.42	21.42	21.50
3051	NASDAQ	DVAX	Mon, Apr 4, 2016	20.16	21.62	20.12	21.42
3050	NASDAQ	DVAX	Fri, Apr 1, 2016	19.16	20.18	18.63	20.16
3049	NASDAQ	DVAX	Thu, Mar 31, 2016	18.61	19.55	18.26	18.05
3048	NASDAQ	DVAX	Wed, Mar 30, 2016	18.51	19.20	17.87	18.05
3047	NASDAQ	DVAX	Tue, Mar 29, 2016	17.61	18.47	17.40	17.76
3046	NASDAQ	DVAX	Mon, Mar 28, 2016	18.30	18.40	17.44	17.54
3045	NASDAQ	DVAX	Thu, Mar 24, 2016	18.18	18.18	18.18	18.18
3044	NASDAQ	DVAX	Wed, Mar 23, 2016	19.04	19.59	18.03	18.18
3043	NASDAQ	DVAX	Tue, Mar 22, 2016	17.50	19.71	17.50	19.00
3042	NASDAQ	DVAX	Mon, Mar 21, 2016	17.15	18.25	17.01	17.72
3041	NASDAQ	DVAX	Fri, Mar 18, 2016	17.22	17.40	15.81	17.26
3040	NASDAQ	DVAX	Thu, Mar 17, 2016	16.22	17.21	15.52	17.15
3039	NASDAQ	DVAX	Wed, Mar 16, 2016	15.98	16.57	15.89	16.43
3038	NASDAQ	DVAX	Tue, Mar 15, 2016	17.41	17.41	17.41	16.14
3037	NASDAQ	DVAX	Mon, Mar 14, 2016	16.90	17.74	16.90	17.41
3036	NASDAQ	DVAX	Fri, Mar 11, 2016	16.23	16.94	16.19	16.92
3035	NASDAQ	DVAX	Thu, Mar 10, 2016	17.26	17.37	15.80	16.17
3034	NASDAQ	DVAX	Wed, Mar 9, 2016	16.59	16.59	16.59	16.94
3033	NASDAQ	DVAX	Tue, Mar 8, 2016	17.60	17.86	16.50	17.75
3032	NASDAQ	DVAX	Mon, Mar 7, 2016	16.85	18.21	16.52	17.75
3031	NASDAQ	DVAX	Fri, Mar 4, 2016	17.13	17.13	17.13	17.05
3030	NASDAQ	DVAX	Thu, Mar 3, 2016	17.48	17.48	17.48	17.13
3029	NASDAQ	DVAX	Wed, Mar 2, 2016	16.81	17.98	16.70	16.79
3028	NASDAQ	DVAX	Tue, Mar 1, 2016	16.12	16.12	16.12	16.79
3027	NASDAQ	DVAX	Mon, Feb 29, 2016	17.46	17.77	16.01	17.37
3026	NASDAQ	DVAX	Fri, Feb 26, 2016	17.73	17.73	17.73	17.37
3025	NASDAQ	DVAX	Thu, Feb 25, 2016	18.35	18.58	17.37	17.73
3024	NASDAQ	DVAX	Wed, Feb 24, 2016	17.90	18.49	16.80	18.22
3023	NASDAQ	DVAX	Tue, Feb 23, 2016	19.28	20.09	17.90	18.05
3022	NASDAQ	DVAX	Mon, Feb 22, 2016	19.84	20.34	19.55	19.59
3021	NASDAQ	DVAX	Fri, Feb 19, 2016	19.45	19.88	18.81	19.72
3020	NASDAQ	DVAX	Thu, Feb 18, 2016	20.60	20.66	19.50	19.56
3019	NASDAQ	DVAX	Wed, Feb 17, 2016	20.12	20.73	19.52	20.51
3018	NASDAQ	DVAX	Tue, Feb 16, 2016	19.29	20.20	19.10	19.94
3017	NASDAQ	DVAX	Fri, Feb 12, 2016	19.13	19.94	18.25	18.97
3016	NASDAQ	DVAX	Thu, Feb 11, 2016	17.97	19.15	17.85	18.91
3015	NASDAQ	DVAX	Wed, Feb 10, 2016	18.53	19.61	18.27	18.40
3014	NASDAQ	DVAX	Tue, Feb 9, 2016	18.13	19.18	17.54	18.21
3013	NASDAQ	DVAX	Mon, Feb 8, 2016	20.39	20.55	18.50	18.83
3012	NASDAQ	DVAX	Fri, Feb 5, 2016	21.79	22.42	20.93	21.05
3011	NASDAQ	DVAX	Thu, Feb 4, 2016	23.03	24.13	21.80	21.99
3010	NASDAQ	DVAX	Wed, Feb 3, 2016	23.40	23.54	21.88	22.82
3009	NASDAQ	DVAX	Tue, Feb 2, 2016	23.55	23.89	22.81	23.36
3008	NASDAQ	DVAX	Mon, Feb 1, 2016	23.51	24.90	23.51	23.80
3007	NASDAQ	DVAX	Fri, Jan 29, 2016	22.63	24.21	22.38	24.09
3006	NASDAQ	DVAX	Thu, Jan 28, 2016	24.49	24.86	22.50	22.63
3005	NASDAQ	DVAX	Wed, Jan 27, 2016	25.81	26.38	24.02	24.36
3004	NASDAQ	DVAX	Tue, Jan 26, 2016	26.26	26.89	25.31	26.06
3003	NASDAQ	DVAX	Mon, Jan 25, 2016	25.01	27.92	24.76	26.31
3002	NASDAQ	DVAX	Fri, Jan 22, 2016	23.28	26.80	22.85	25.45
3001	NASDAQ	DVAX	Thu, Jan 21, 2016	22.97	24.52	22.35	22.91
3000	NASDAQ	DVAX	Wed, Jan 20, 2016	20.78	23.90	19.94	23.15
2999	NASDAQ	DVAX	Tue, Jan 19, 2016	21.64	22.42	20.73	21.18
2998	NASDAQ	DVAX	Fri, Jan 15, 2016	22.41	22.49	20.06	21.05
2997	NASDAQ	DVAX	Thu, Jan 14, 2016	22.89	23.64	21.35	23.13
2996	NASDAQ	DVAX	Wed, Jan 13, 2016	23.83	24.30	22.22	22.86
2995	NASDAQ	DVAX	Tue, Jan 12, 2016	25.30	26.33	22.26	23.65
2994	NASDAQ	DVAX	Mon, Jan 11, 2016	26.98	27.18	24.55	25.03
2993	NASDAQ	DVAX	Fri, Jan 8, 2016	29.85	29.86	26.47	26.79
2992	NASDAQ	DVAX	Thu, Jan 7, 2016	26.11	29.72	23.70	29.70
2991	NASDAQ	DVAX	Wed, Jan 6, 2016	23.07	23.07	20.24	21.18
2990	NASDAQ	DVAX	Tue, Jan 5, 2016	23.17	23.94	22.80	23.16
2989	NASDAQ	DVAX	Mon, Jan 4, 2016	23.55	24.00	22.87	23.15
2988	NASDAQ	DVAX	Thu, Dec 31, 2015	23.83	24.39	23.60	24.16
2987	NASDAQ	DVAX	Wed, Dec 30, 2015	24.50	24.72	23.65	24.05
2986	NASDAQ	DVAX	Tue, Dec 29, 2015	24.90	25.07	24.22	24.49
2985	NASDAQ	DVAX	Mon, Dec 28, 2015	27.04	27.20	24.81	24.91
2984	NASDAQ	DVAX	Thu, Dec 24, 2015	26.58	27.38	26.50	27.16
2983	NASDAQ	DVAX	Wed, Dec 23, 2015	26.65	26.95	26.28	26.57
2982	NASDAQ	DVAX	Tue, Dec 22, 2015	27.05	27.30	26.14	26.58
2981	NASDAQ	DVAX	Mon, Dec 21, 2015	27.29	27.46	26.63	27.05
2980	NASDAQ	DVAX	Fri, Dec 18, 2015	27.10	27.91	26.55	27.08
2979	NASDAQ	DVAX	Thu, Dec 17, 2015	26.89	27.93	26.37	27.27
2978	NASDAQ	DVAX	Wed, Dec 16, 2015	26.02	26.93	25.48	26.78
2977	NASDAQ	DVAX	Tue, Dec 15, 2015	25.02	26.16	24.97	25.87
2976	NASDAQ	DVAX	Mon, Dec 14, 2015	25.21	25.40	24.00	24.58
2975	NASDAQ	DVAX	Fri, Dec 11, 2015	25.12	25.70	25.00	25.11
2974	NASDAQ	DVAX	Thu, Dec 10, 2015	25.75	26.00	25.24	25.78
2973	NASDAQ	DVAX	Wed, Dec 9, 2015	26.54	26.85	25.59	25.84
2972	NASDAQ	DVAX	Tue, Dec 8, 2015	25.97	27.22	25.56	26.71
2971	NASDAQ	DVAX	Mon, Dec 7, 2015	27.50	27.50	26.18	26.46
2970	NASDAQ	DVAX	Fri, Dec 4, 2015	27.67	27.98	26.80	27.11
2969	NASDAQ	DVAX	Thu, Dec 3, 2015	28.00	28.03	27.28	27.47
2968	NASDAQ	DVAX	Wed, Dec 2, 2015	27.74	28.49	27.42	27.90
2967	NASDAQ	DVAX	Tue, Dec 1, 2015	28.17	28.49	26.25	27.59
2966	NASDAQ	DVAX	Mon, Nov 30, 2015	27.05	28.15	26.93	27.89
2965	NASDAQ	DVAX	Fri, Nov 27, 2015	26.55	26.84	25.99	26.23
2964	NASDAQ	DVAX	Wed, Nov 25, 2015	25.40	26.92	25.40	26.40
2963	NASDAQ	DVAX	Tue, Nov 24, 2015	25.00	25.55	24.62	25.35
2962	NASDAQ	DVAX	Mon, Nov 23, 2015	25.15	25.55	24.86	25.14
2961	NASDAQ	DVAX	Fri, Nov 20, 2015	25.31	25.46	24.94	25.03
2960	NASDAQ	DVAX	Thu, Nov 19, 2015	25.76	25.95	24.99	25.15
2959	NASDAQ	DVAX	Wed, Nov 18, 2015	24.28	25.64	24.03	25.62
2958	NASDAQ	DVAX	Tue, Nov 17, 2015	24.02	24.42	23.32	24.07
2957	NASDAQ	DVAX	Mon, Nov 16, 2015	23.93	24.42	23.36	23.92
2956	NASDAQ	DVAX	Fri, Nov 13, 2015	24.15	24.52	23.60	23.93
2955	NASDAQ	DVAX	Thu, Nov 12, 2015	25.30	25.75	24.36	24.67
2954	NASDAQ	DVAX	Wed, Nov 11, 2015	25.00	26.04	24.87	25.47
2953	NASDAQ	DVAX	Tue, Nov 10, 2015	25.83	25.98	25.02	25.19
2952	NASDAQ	DVAX	Mon, Nov 9, 2015	24.75	25.98	24.63	25.92
2951	NASDAQ	DVAX	Fri, Nov 6, 2015	24.50	25.45	24.00	24.72
2950	NASDAQ	DVAX	Thu, Nov 5, 2015	25.05	25.39	24.05	24.76
2949	NASDAQ	DVAX	Wed, Nov 4, 2015	25.41	25.66	24.51	25.09
2948	NASDAQ	DVAX	Tue, Nov 3, 2015	24.50	26.22	24.26	25.39
2947	NASDAQ	DVAX	Mon, Nov 2, 2015	22.78	24.58	22.71	24.53
2946	NASDAQ	DVAX	Fri, Oct 30, 2015	22.04	22.96	21.81	22.71
2945	NASDAQ	DVAX	Thu, Oct 29, 2015	22.55	23.00	21.95	22.08
2944	NASDAQ	DVAX	Wed, Oct 28, 2015	22.72	22.72	22.11	22.59
2943	NASDAQ	DVAX	Tue, Oct 27, 2015	22.31	22.97	22.31	22.71
2942	NASDAQ	DVAX	Mon, Oct 26, 2015	22.83	22.92	21.99	22.42
2941	NASDAQ	DVAX	Fri, Oct 23, 2015	23.48	24.32	22.51	23.00
2940	NASDAQ	DVAX	Thu, Oct 22, 2015	22.41	23.27	21.65	23.21
2939	NASDAQ	DVAX	Wed, Oct 21, 2015	23.22	23.54	21.80	22.23
2938	NASDAQ	DVAX	Tue, Oct 20, 2015	24.25	24.30	22.26	23.04
2937	NASDAQ	DVAX	Mon, Oct 19, 2015	23.84	24.95	23.49	24.35
2936	NASDAQ	DVAX	Fri, Oct 16, 2015	24.44	25.14	23.84	24.01
2935	NASDAQ	DVAX	Thu, Oct 15, 2015	23.32	24.55	23.24	24.32
2934	NASDAQ	DVAX	Wed, Oct 14, 2015	22.91	23.77	22.00	23.51
2933	NASDAQ	DVAX	Tue, Oct 13, 2015	23.70	24.13	22.35	22.51
2932	NASDAQ	DVAX	Mon, Oct 12, 2015	23.86	24.26	22.78	23.95
2931	NASDAQ	DVAX	Fri, Oct 9, 2015	23.72	24.57	23.12	23.86
2930	NASDAQ	DVAX	Thu, Oct 8, 2015	24.25	24.36	22.08	23.47
2929	NASDAQ	DVAX	Wed, Oct 7, 2015	24.69	25.44	23.60	24.29
2928	NASDAQ	DVAX	Tue, Oct 6, 2015	26.79	26.79	23.93	24.53
2927	NASDAQ	DVAX	Mon, Oct 5, 2015	27.39	28.02	25.85	26.67
2926	NASDAQ	DVAX	Fri, Oct 2, 2015	25.47	27.19	24.34	27.12
2925	NASDAQ	DVAX	Thu, Oct 1, 2015	24.46	25.65	24.05	25.58
2924	NASDAQ	DVAX	Wed, Sep 30, 2015	24.25	25.03	23.90	24.54
2923	NASDAQ	DVAX	Tue, Sep 29, 2015	24.82	25.74	23.41	23.90
2922	NASDAQ	DVAX	Mon, Sep 28, 2015	26.50	26.80	23.85	24.64
2921	NASDAQ	DVAX	Fri, Sep 25, 2015	28.29	28.29	25.75	26.54
2920	NASDAQ	DVAX	Thu, Sep 24, 2015	28.40	28.76	26.77	27.82
2919	NASDAQ	DVAX	Wed, Sep 23, 2015	29.00	29.73	27.96	28.67
2918	NASDAQ	DVAX	Tue, Sep 22, 2015	29.00	29.65	28.30	29.03
2917	NASDAQ	DVAX	Mon, Sep 21, 2015	31.15	31.99	29.28	29.53
2916	NASDAQ	DVAX	Fri, Sep 18, 2015	30.40	31.46	30.39	30.83
2915	NASDAQ	DVAX	Thu, Sep 17, 2015	30.72	31.45	30.30	30.84
2914	NASDAQ	DVAX	Wed, Sep 16, 2015	31.31	31.63	30.19	30.63
2913	NASDAQ	DVAX	Tue, Sep 15, 2015	31.72	31.74	31.01	31.18
2912	NASDAQ	DVAX	Mon, Sep 14, 2015	31.92	32.49	30.66	31.60
2911	NASDAQ	DVAX	Fri, Sep 11, 2015	30.30	31.71	29.99	31.68
2910	NASDAQ	DVAX	Thu, Sep 10, 2015	29.15	30.99	29.15	30.49
2909	NASDAQ	DVAX	Wed, Sep 9, 2015	30.38	30.64	29.10	29.39
2908	NASDAQ	DVAX	Tue, Sep 8, 2015	28.89	29.99	28.56	29.99
2907	NASDAQ	DVAX	Fri, Sep 4, 2015	27.55	28.70	27.12	28.31
2906	NASDAQ	DVAX	Thu, Sep 3, 2015	29.05	29.35	27.56	27.86
2905	NASDAQ	DVAX	Wed, Sep 2, 2015	27.55	29.07	27.50	29.07
2904	NASDAQ	DVAX	Tue, Sep 1, 2015	27.81	28.47	26.91	27.10
2903	NASDAQ	DVAX	Mon, Aug 31, 2015	29.45	30.36	28.29	28.36
2902	NASDAQ	DVAX	Fri, Aug 28, 2015	28.17	29.78	28.17	29.76
2901	NASDAQ	DVAX	Thu, Aug 27, 2015	27.36	28.93	27.36	28.45
2900	NASDAQ	DVAX	Wed, Aug 26, 2015	26.43	27.10	25.21	27.06
2899	NASDAQ	DVAX	Tue, Aug 25, 2015	26.72	27.10	25.27	25.53
2898	NASDAQ	DVAX	Mon, Aug 24, 2015	26.37	27.66	24.67	25.50
2897	NASDAQ	DVAX	Fri, Aug 21, 2015	26.74	28.29	26.46	27.73
2896	NASDAQ	DVAX	Thu, Aug 20, 2015	28.92	29.35	27.21	27.28
2895	NASDAQ	DVAX	Wed, Aug 19, 2015	29.65	30.03	28.75	29.11
2894	NASDAQ	DVAX	Tue, Aug 18, 2015	30.24	30.47	29.26	29.80
2893	NASDAQ	DVAX	Mon, Aug 17, 2015	29.10	30.37	28.76	30.15
2892	NASDAQ	DVAX	Fri, Aug 14, 2015	29.16	30.10	28.83	29.31
2891	NASDAQ	DVAX	Thu, Aug 13, 2015	29.34	29.99	28.92	29.07
2890	NASDAQ	DVAX	Wed, Aug 12, 2015	29.48	30.07	28.35	29.09
2889	NASDAQ	DVAX	Tue, Aug 11, 2015	30.20	31.10	29.29	29.32
2888	NASDAQ	DVAX	Mon, Aug 10, 2015	27.33	30.99	27.33	30.74
2887	NASDAQ	DVAX	Fri, Aug 7, 2015	27.70	27.75	25.87	27.05
2886	NASDAQ	DVAX	Thu, Aug 6, 2015	29.80	29.80	27.51	27.74
2885	NASDAQ	DVAX	Wed, Aug 5, 2015	30.31	30.50	29.61	29.73
2884	NASDAQ	DVAX	Tue, Aug 4, 2015	30.28	30.75	29.67	30.21
2883	NASDAQ	DVAX	Mon, Aug 3, 2015	29.53	30.49	29.43	30.21
2882	NASDAQ	DVAX	Fri, Jul 31, 2015	29.52	30.00	29.01	29.41
2881	NASDAQ	DVAX	Thu, Jul 30, 2015	29.44	29.57	28.45	29.22
2880	NASDAQ	DVAX	Wed, Jul 29, 2015	28.86	30.39	28.21	29.65
2879	NASDAQ	DVAX	Tue, Jul 28, 2015	28.47	28.97	27.45	28.83
2878	NASDAQ	DVAX	Mon, Jul 27, 2015	27.54	29.01	26.97	28.55
2877	NASDAQ	DVAX	Fri, Jul 24, 2015	28.62	29.15	27.85	27.88
2876	NASDAQ	DVAX	Thu, Jul 23, 2015	29.25	29.64	28.26	28.76
2875	NASDAQ	DVAX	Wed, Jul 22, 2015	28.35	29.93	27.90	29.38
2874	NASDAQ	DVAX	Tue, Jul 21, 2015	28.34	28.40	27.14	27.77
2873	NASDAQ	DVAX	Mon, Jul 20, 2015	28.96	28.97	27.76	28.27
2872	NASDAQ	DVAX	Fri, Jul 17, 2015	28.92	29.19	28.04	28.78
2871	NASDAQ	DVAX	Thu, Jul 16, 2015	28.74	29.20	28.54	28.99
2870	NASDAQ	DVAX	Wed, Jul 15, 2015	29.00	29.25	28.23	28.43
2869	NASDAQ	DVAX	Tue, Jul 14, 2015	28.40	29.83	28.16	29.00
2868	NASDAQ	DVAX	Mon, Jul 13, 2015	28.13	28.75	27.79	28.21
2867	NASDAQ	DVAX	Fri, Jul 10, 2015	26.98	28.47	26.65	28.11
2866	NASDAQ	DVAX	Thu, Jul 9, 2015	24.69	26.98	24.69	26.44
2865	NASDAQ	DVAX	Wed, Jul 8, 2015	24.92	24.96	24.05	24.42
2864	NASDAQ	DVAX	Tue, Jul 7, 2015	25.25	25.44	24.50	25.07
2863	NASDAQ	DVAX	Mon, Jul 6, 2015	23.35	25.53	23.07	25.51
2862	NASDAQ	DVAX	Thu, Jul 2, 2015	23.31	23.64	22.86	23.57
2861	NASDAQ	DVAX	Wed, Jul 1, 2015	23.55	23.93	22.61	23.24
2860	NASDAQ	DVAX	Tue, Jun 30, 2015	22.04	23.61	22.04	23.43
2859	NASDAQ	DVAX	Mon, Jun 29, 2015	21.97	22.99	21.83	22.00
2858	NASDAQ	DVAX	Fri, Jun 26, 2015	22.10	22.52	21.73	22.35
2857	NASDAQ	DVAX	Thu, Jun 25, 2015	21.89	22.17	21.77	21.95
2856	NASDAQ	DVAX	Wed, Jun 24, 2015	22.07	22.24	21.62	21.74
2855	NASDAQ	DVAX	Tue, Jun 23, 2015	22.18	22.25	21.88	22.10
2854	NASDAQ	DVAX	Mon, Jun 22, 2015	22.11	22.44	21.67	22.11
2853	NASDAQ	DVAX	Fri, Jun 19, 2015	21.57	22.11	21.55	22.00
2852	NASDAQ	DVAX	Thu, Jun 18, 2015	20.73	22.01	20.58	22.00
2851	NASDAQ	DVAX	Wed, Jun 17, 2015	20.45	20.65	20.07	20.58
2850	NASDAQ	DVAX	Tue, Jun 16, 2015	20.66	20.96	20.26	20.36
2849	NASDAQ	DVAX	Mon, Jun 15, 2015	20.78	21.13	20.30	20.61
2848	NASDAQ	DVAX	Fri, Jun 12, 2015	21.52	21.60	20.91	20.91
2847	NASDAQ	DVAX	Thu, Jun 11, 2015	21.21	21.76	20.85	21.68
2846	NASDAQ	DVAX	Wed, Jun 10, 2015	21.26	21.54	20.85	21.20
2845	NASDAQ	DVAX	Tue, Jun 9, 2015	21.69	22.06	20.95	21.29
2844	NASDAQ	DVAX	Mon, Jun 8, 2015	21.77	22.35	21.57	21.82
2843	NASDAQ	DVAX	Fri, Jun 5, 2015	21.55	21.99	20.98	21.89
2842	NASDAQ	DVAX	Thu, Jun 4, 2015	21.83	21.94	20.85	21.69
2841	NASDAQ	DVAX	Wed, Jun 3, 2015	21.91	22.22	21.72	22.00
2840	NASDAQ	DVAX	Tue, Jun 2, 2015	22.51	22.70	21.88	21.89
2839	NASDAQ	DVAX	Mon, Jun 1, 2015	23.21	23.87	22.42	22.54
2838	NASDAQ	DVAX	Fri, May 29, 2015	22.38	22.95	22.35	22.77
2837	NASDAQ	DVAX	Thu, May 28, 2015	22.49	22.64	22.05	22.51
2836	NASDAQ	DVAX	Wed, May 27, 2015	22.07	22.63	21.91	22.36
2835	NASDAQ	DVAX	Tue, May 26, 2015	21.77	22.16	21.57	22.05
2834	NASDAQ	DVAX	Fri, May 22, 2015	21.85	22.12	21.63	21.74
2833	NASDAQ	DVAX	Thu, May 21, 2015	21.27	22.24	20.76	21.98
2832	NASDAQ	DVAX	Wed, May 20, 2015	20.94	21.40	20.58	21.39
2831	NASDAQ	DVAX	Tue, May 19, 2015	20.86	21.38	20.57	20.81
2830	NASDAQ	DVAX	Mon, May 18, 2015	20.09	21.00	20.06	21.00
2829	NASDAQ	DVAX	Fri, May 15, 2015	20.43	20.52	19.77	20.21
2828	NASDAQ	DVAX	Thu, May 14, 2015	20.18	20.51	19.75	20.40
2827	NASDAQ	DVAX	Wed, May 13, 2015	20.40	20.54	19.91	20.15
2826	NASDAQ	DVAX	Tue, May 12, 2015	19.97	20.39	19.59	20.28
2825	NASDAQ	DVAX	Mon, May 11, 2015	19.94	20.55	19.91	20.04
2824	NASDAQ	DVAX	Fri, May 8, 2015	19.98	20.04	19.54	19.95
2823	NASDAQ	DVAX	Thu, May 7, 2015	19.16	19.99	18.53	19.66
2822	NASDAQ	DVAX	Wed, May 6, 2015	19.92	20.42	19.06	19.57
2821	NASDAQ	DVAX	Tue, May 5, 2015	20.35	20.40	19.57	19.76
2820	NASDAQ	DVAX	Mon, May 4, 2015	20.49	21.24	20.12	20.18
2819	NASDAQ	DVAX	Fri, May 1, 2015	19.99	21.03	19.92	20.51
2818	NASDAQ	DVAX	Thu, Apr 30, 2015	21.33	21.59	19.76	20.12
2817	NASDAQ	DVAX	Wed, Apr 29, 2015	21.45	22.08	20.88	21.34
2816	NASDAQ	DVAX	Tue, Apr 28, 2015	21.92	22.52	20.75	21.52
2815	NASDAQ	DVAX	Mon, Apr 27, 2015	23.33	23.61	21.69	21.99
2814	NASDAQ	DVAX	Fri, Apr 24, 2015	23.61	23.95	23.29	23.31
2813	NASDAQ	DVAX	Thu, Apr 23, 2015	23.36	23.85	23.24	23.69
2812	NASDAQ	DVAX	Wed, Apr 22, 2015	23.58	23.89	23.13	23.41
2811	NASDAQ	DVAX	Tue, Apr 21, 2015	23.66	23.95	23.27	23.48
2810	NASDAQ	DVAX	Mon, Apr 20, 2015	23.50	23.92	23.04	23.48
2809	NASDAQ	DVAX	Fri, Apr 17, 2015	23.88	23.95	22.96	23.58
2808	NASDAQ	DVAX	Thu, Apr 16, 2015	22.95	24.60	22.95	24.16
2807	NASDAQ	DVAX	Wed, Apr 15, 2015	23.10	23.39	22.62	22.93
2806	NASDAQ	DVAX	Tue, Apr 14, 2015	22.90	23.31	22.71	23.00
2805	NASDAQ	DVAX	Mon, Apr 13, 2015	22.63	23.12	22.63	22.80
2804	NASDAQ	DVAX	Fri, Apr 10, 2015	22.54	23.12	22.41	22.61
2803	NASDAQ	DVAX	Thu, Apr 9, 2015	23.16	23.42	22.13	22.42
2802	NASDAQ	DVAX	Wed, Apr 8, 2015	22.77	23.43	22.70	23.09
2801	NASDAQ	DVAX	Tue, Apr 7, 2015	22.05	23.60	21.78	22.72
2800	NASDAQ	DVAX	Mon, Apr 6, 2015	22.50	22.67	21.80	22.04
2799	NASDAQ	DVAX	Thu, Apr 2, 2015	22.56	22.70	21.76	22.61
2798	NASDAQ	DVAX	Wed, Apr 1, 2015	22.46	22.92	21.45	22.49
2797	NASDAQ	DVAX	Tue, Mar 31, 2015	22.90	23.18	22.30	22.43
2796	NASDAQ	DVAX	Mon, Mar 30, 2015	22.87	23.62	22.55	23.14
2795	NASDAQ	DVAX	Fri, Mar 27, 2015	22.49	23.24	22.41	22.70
2794	NASDAQ	DVAX	Thu, Mar 26, 2015	23.48	23.48	22.01	22.37
2793	NASDAQ	DVAX	Wed, Mar 25, 2015	25.50	25.81	23.28	23.76
2792	NASDAQ	DVAX	Tue, Mar 24, 2015	25.15	26.89	24.89	25.44
2791	NASDAQ	DVAX	Mon, Mar 23, 2015	23.56	25.49	23.12	25.06
2790	NASDAQ	DVAX	Fri, Mar 20, 2015	23.35	23.87	22.29	22.62
2789	NASDAQ	DVAX	Thu, Mar 19, 2015	22.39	23.25	22.24	23.19
2788	NASDAQ	DVAX	Wed, Mar 18, 2015	22.79	22.90	22.11	22.39
2787	NASDAQ	DVAX	Tue, Mar 17, 2015	22.64	23.20	22.40	22.92
2786	NASDAQ	DVAX	Mon, Mar 16, 2015	22.57	22.99	22.36	22.71
2785	NASDAQ	DVAX	Fri, Mar 13, 2015	21.92	23.00	21.92	22.44
2784	NASDAQ	DVAX	Thu, Mar 12, 2015	22.04	22.14	21.66	21.86
2783	NASDAQ	DVAX	Wed, Mar 11, 2015	22.19	22.50	21.54	21.93
2782	NASDAQ	DVAX	Tue, Mar 10, 2015	21.27	22.57	21.00	22.15
2781	NASDAQ	DVAX	Mon, Mar 9, 2015	21.34	21.74	20.73	21.63
2780	NASDAQ	DVAX	Fri, Mar 6, 2015	21.46	21.65	20.55	21.32
2779	NASDAQ	DVAX	Thu, Mar 5, 2015	21.43	22.40	20.79	21.56
2778	NASDAQ	DVAX	Wed, Mar 4, 2015	19.72	21.93	19.53	21.31
2777	NASDAQ	DVAX	Tue, Mar 3, 2015	18.90	19.85	18.76	19.72
2776	NASDAQ	DVAX	Mon, Mar 2, 2015	17.85	19.17	17.68	18.81
2775	NASDAQ	DVAX	Fri, Feb 27, 2015	17.52	17.72	17.38	17.60
2774	NASDAQ	DVAX	Thu, Feb 26, 2015	17.57	17.70	17.00	17.50
2773	NASDAQ	DVAX	Wed, Feb 25, 2015	17.03	17.78	16.89	17.54
2772	NASDAQ	DVAX	Tue, Feb 24, 2015	17.64	17.65	16.75	17.07
2771	NASDAQ	DVAX	Mon, Feb 23, 2015	17.73	17.86	17.38	17.57
2770	NASDAQ	DVAX	Fri, Feb 20, 2015	17.81	17.93	17.71	17.75
2769	NASDAQ	DVAX	Thu, Feb 19, 2015	17.47	18.16	17.37	17.77
2768	NASDAQ	DVAX	Wed, Feb 18, 2015	17.33	17.61	17.06	17.55
2767	NASDAQ	DVAX	Tue, Feb 17, 2015	16.92	17.49	16.88	17.37
2766	NASDAQ	DVAX	Fri, Feb 13, 2015	16.42	17.20	16.00	16.96
2765	NASDAQ	DVAX	Thu, Feb 12, 2015	16.25	16.34	15.92	16.30
2764	NASDAQ	DVAX	Wed, Feb 11, 2015	16.25	16.45	15.86	16.20
2763	NASDAQ	DVAX	Tue, Feb 10, 2015	16.10	16.38	15.84	16.20
2762	NASDAQ	DVAX	Mon, Feb 9, 2015	16.12	16.61	15.87	16.00
2761	NASDAQ	DVAX	Fri, Feb 6, 2015	16.45	17.06	16.05	16.14
2760	NASDAQ	DVAX	Thu, Feb 5, 2015	16.29	16.66	16.21	16.47
2759	NASDAQ	DVAX	Wed, Feb 4, 2015	16.21	16.28	15.80	16.18
2758	NASDAQ	DVAX	Tue, Feb 3, 2015	16.51	16.52	16.00	16.35
2757	NASDAQ	DVAX	Mon, Feb 2, 2015	17.17	17.42	16.22	16.42
2756	NASDAQ	DVAX	Fri, Jan 30, 2015	16.99	17.59	16.80	17.10
2755	NASDAQ	DVAX	Thu, Jan 29, 2015	17.03	17.16	16.57	17.10
2754	NASDAQ	DVAX	Wed, Jan 28, 2015	18.14	18.33	16.67	17.01
2753	NASDAQ	DVAX	Tue, Jan 27, 2015	18.19	18.72	17.93	18.10
2752	NASDAQ	DVAX	Mon, Jan 26, 2015	17.49	18.40	17.20	18.40
2751	NASDAQ	DVAX	Fri, Jan 23, 2015	17.94	17.94	17.34	17.54
2750	NASDAQ	DVAX	Thu, Jan 22, 2015	18.09	18.30	17.46	17.99
2749	NASDAQ	DVAX	Wed, Jan 21, 2015	17.89	18.23	17.65	18.03
2748	NASDAQ	DVAX	Tue, Jan 20, 2015	18.12	18.37	17.17	18.15
2747	NASDAQ	DVAX	Fri, Jan 16, 2015	17.84	18.40	17.77	18.09
2746	NASDAQ	DVAX	Thu, Jan 15, 2015	18.75	18.75	17.66	17.92
2745	NASDAQ	DVAX	Wed, Jan 14, 2015	18.12	18.76	17.42	18.75
2744	NASDAQ	DVAX	Tue, Jan 13, 2015	18.61	18.85	18.04	18.27
2743	NASDAQ	DVAX	Mon, Jan 12, 2015	18.11	18.80	17.84	18.58
2742	NASDAQ	DVAX	Fri, Jan 9, 2015	18.02	18.09	17.50	17.71
2741	NASDAQ	DVAX	Thu, Jan 8, 2015	17.96	18.10	17.66	17.97
2740	NASDAQ	DVAX	Wed, Jan 7, 2015	17.29	17.92	17.29	17.85
2739	NASDAQ	DVAX	Tue, Jan 6, 2015	17.51	17.64	16.90	17.20
2738	NASDAQ	DVAX	Mon, Jan 5, 2015	17.25	17.75	17.06	17.48
2737	NASDAQ	DVAX	Fri, Jan 2, 2015	17.03	17.67	17.00	17.41
2736	NASDAQ	DVAX	Wed, Dec 31, 2014	17.16	17.48	16.78	16.86
2735	NASDAQ	DVAX	Tue, Dec 30, 2014	16.30	18.12	16.19	17.02
2734	NASDAQ	DVAX	Mon, Dec 29, 2014	15.58	16.33	15.58	16.32
2733	NASDAQ	DVAX	Fri, Dec 26, 2014	15.49	15.75	15.35	15.62
2732	NASDAQ	DVAX	Wed, Dec 24, 2014	15.02	15.60	15.00	15.35
2731	NASDAQ	DVAX	Tue, Dec 23, 2014	15.17	15.24	14.62	15.05
2730	NASDAQ	DVAX	Mon, Dec 22, 2014	15.31	15.45	14.57	15.13
2729	NASDAQ	DVAX	Fri, Dec 19, 2014	15.50	15.79	15.24	15.34
2728	NASDAQ	DVAX	Thu, Dec 18, 2014	15.24	15.65	15.14	15.52
2727	NASDAQ	DVAX	Wed, Dec 17, 2014	14.34	15.24	14.26	15.12
2726	NASDAQ	DVAX	Tue, Dec 16, 2014	14.32	15.13	14.18	14.34
2725	NASDAQ	DVAX	Mon, Dec 15, 2014	15.98	16.11	14.35	14.37
2724	NASDAQ	DVAX	Fri, Dec 12, 2014	15.45	16.32	15.21	15.94
2723	NASDAQ	DVAX	Thu, Dec 11, 2014	15.41	15.71	15.06	15.20
2722	NASDAQ	DVAX	Wed, Dec 10, 2014	15.84	16.03	15.29	15.38
2721	NASDAQ	DVAX	Tue, Dec 9, 2014	15.67	16.09	15.17	15.91
2720	NASDAQ	DVAX	Mon, Dec 8, 2014	15.28	15.90	14.91	15.81
2719	NASDAQ	DVAX	Fri, Dec 5, 2014	14.96	15.35	14.94	15.27
2718	NASDAQ	DVAX	Thu, Dec 4, 2014	15.11	15.11	14.77	14.87
2717	NASDAQ	DVAX	Wed, Dec 3, 2014	15.29	15.44	14.99	15.09
2716	NASDAQ	DVAX	Tue, Dec 2, 2014	14.09	15.24	13.99	15.21
2715	NASDAQ	DVAX	Mon, Dec 1, 2014	14.76	14.84	14.00	14.09
2714	NASDAQ	DVAX	Fri, Nov 28, 2014	15.07	15.44	14.82	14.86
2713	NASDAQ	DVAX	Wed, Nov 26, 2014	14.43	15.27	14.24	15.10
2712	NASDAQ	DVAX	Tue, Nov 25, 2014	14.43	14.56	14.10	14.38
2711	NASDAQ	DVAX	Mon, Nov 24, 2014	14.28	14.68	14.02	14.39
2710	NASDAQ	DVAX	Fri, Nov 21, 2014	14.67	14.67	14.00	14.29
2709	NASDAQ	DVAX	Thu, Nov 20, 2014	14.28	14.58	14.10	14.51
2708	NASDAQ	DVAX	Wed, Nov 19, 2014	14.64	14.64	14.14	14.32
2707	NASDAQ	DVAX	Tue, Nov 18, 2014	14.46	14.80	14.30	14.67
2706	NASDAQ	DVAX	Mon, Nov 17, 2014	14.61	14.70	14.11	14.46
2705	NASDAQ	DVAX	Fri, Nov 14, 2014	15.56	15.64	14.54	14.68
2704	NASDAQ	DVAX	Thu, Nov 13, 2014	16.00	16.28	15.93	16.01
2703	NASDAQ	DVAX	Wed, Nov 12, 2014	16.53	16.53	15.79	16.04
2702	NASDAQ	DVAX	Tue, Nov 11, 2014	15.50	17.12	15.36	16.60
2701	NASDAQ	DVAX	Mon, Nov 10, 2014	15.51	16.40	15.05	15.98
2700	NASDAQ	DVAX	Fri, Nov 7, 2014	15.80	16.00	15.40	15.90
2699	NASDAQ	DVAX	Thu, Nov 6, 2014	15.40	16.60	15.20	15.90
2698	NASDAQ	DVAX	Wed, Nov 5, 2014	15.40	16.30	15.30	15.50
2697	NASDAQ	DVAX	Tue, Nov 4, 2014	15.90	16.50	15.86	16.20
2696	NASDAQ	DVAX	Mon, Nov 3, 2014	16.60	16.77	15.60	15.90
2695	NASDAQ	DVAX	Fri, Oct 31, 2014	17.20	17.40	16.40	16.40
2694	NASDAQ	DVAX	Thu, Oct 30, 2014	16.80	17.00	16.50	16.90
2693	NASDAQ	DVAX	Wed, Oct 29, 2014	16.90	17.10	15.90	16.80
2692	NASDAQ	DVAX	Tue, Oct 28, 2014	16.60	17.40	16.50	16.80
2691	NASDAQ	DVAX	Mon, Oct 27, 2014	16.20	17.30	15.90	16.80
2690	NASDAQ	DVAX	Fri, Oct 24, 2014	15.30	16.30	15.20	16.20
2689	NASDAQ	DVAX	Thu, Oct 23, 2014	14.80	15.30	14.35	15.30
2688	NASDAQ	DVAX	Wed, Oct 22, 2014	15.20	15.50	14.60	14.70
2687	NASDAQ	DVAX	Tue, Oct 21, 2014	15.10	15.30	14.90	15.10
2686	NASDAQ	DVAX	Mon, Oct 20, 2014	14.80	15.30	14.80	15.10
2685	NASDAQ	DVAX	Fri, Oct 17, 2014	15.10	15.20	14.70	14.80
2684	NASDAQ	DVAX	Thu, Oct 16, 2014	14.20	15.00	14.00	14.90
2683	NASDAQ	DVAX	Wed, Oct 15, 2014	14.20	14.50	13.90	14.40
2682	NASDAQ	DVAX	Tue, Oct 14, 2014	14.00	14.60	13.90	14.50
2681	NASDAQ	DVAX	Mon, Oct 13, 2014	13.80	14.55	13.40	13.80
2680	NASDAQ	DVAX	Fri, Oct 10, 2014	14.00	14.60	13.70	13.70
2679	NASDAQ	DVAX	Thu, Oct 9, 2014	14.60	14.80	14.10	14.10
2678	NASDAQ	DVAX	Wed, Oct 8, 2014	14.30	15.30	14.10	14.50
2677	NASDAQ	DVAX	Tue, Oct 7, 2014	14.30	14.70	14.10	14.10
2676	NASDAQ	DVAX	Mon, Oct 6, 2014	14.50	14.80	14.40	14.50
2675	NASDAQ	DVAX	Fri, Oct 3, 2014	14.60	14.60	14.20	14.60
2674	NASDAQ	DVAX	Thu, Oct 2, 2014	14.10	14.50	14.10	14.40
2673	NASDAQ	DVAX	Wed, Oct 1, 2014	14.20	14.40	14.10	14.20
2672	NASDAQ	DVAX	Tue, Sep 30, 2014	15.30	15.30	14.30	14.30
2671	NASDAQ	DVAX	Mon, Sep 29, 2014	14.10	15.20	14.00	14.60
2670	NASDAQ	DVAX	Fri, Sep 26, 2014	14.20	14.30	14.00	14.20
2669	NASDAQ	DVAX	Thu, Sep 25, 2014	14.50	14.50	14.20	14.20
2668	NASDAQ	DVAX	Wed, Sep 24, 2014	14.20	14.55	14.00	14.50
2667	NASDAQ	DVAX	Tue, Sep 23, 2014	14.00	14.30	13.70	14.10
2666	NASDAQ	DVAX	Mon, Sep 22, 2014	14.50	14.70	14.00	14.20
2665	NASDAQ	DVAX	Fri, Sep 19, 2014	13.50	14.70	13.40	14.40
2664	NASDAQ	DVAX	Thu, Sep 18, 2014	13.50	13.60	13.40	13.50
2663	NASDAQ	DVAX	Wed, Sep 17, 2014	13.40	13.75	13.20	13.40
2662	NASDAQ	DVAX	Tue, Sep 16, 2014	13.90	13.90	13.20	13.50
2661	NASDAQ	DVAX	Mon, Sep 15, 2014	14.20	14.20	13.70	13.80
2660	NASDAQ	DVAX	Fri, Sep 12, 2014	14.30	14.30	14.00	14.10
2659	NASDAQ	DVAX	Thu, Sep 11, 2014	14.10	14.40	13.90	14.30
2658	NASDAQ	DVAX	Wed, Sep 10, 2014	13.60	14.30	13.60	14.30
2657	NASDAQ	DVAX	Tue, Sep 9, 2014	13.70	14.30	13.70	13.80
2656	NASDAQ	DVAX	Mon, Sep 8, 2014	13.70	13.90	13.70	13.90
2655	NASDAQ	DVAX	Fri, Sep 5, 2014	13.90	13.90	13.60	13.80
2654	NASDAQ	DVAX	Thu, Sep 4, 2014	14.00	14.20	13.80	13.80
2653	NASDAQ	DVAX	Wed, Sep 3, 2014	14.00	14.10	13.80	13.80
2652	NASDAQ	DVAX	Tue, Sep 2, 2014	14.30	14.50	13.90	14.00
2651	NASDAQ	DVAX	Fri, Aug 29, 2014	14.20	14.40	13.80	14.20
2650	NASDAQ	DVAX	Thu, Aug 28, 2014	14.00	14.30	13.80	13.80
2649	NASDAQ	DVAX	Wed, Aug 27, 2014	14.50	14.50	13.90	14.20
2648	NASDAQ	DVAX	Tue, Aug 26, 2014	14.40	14.60	14.30	14.50
2647	NASDAQ	DVAX	Mon, Aug 25, 2014	14.30	14.60	14.30	14.30
2646	NASDAQ	DVAX	Fri, Aug 22, 2014	14.10	14.50	13.80	14.30
2645	NASDAQ	DVAX	Thu, Aug 21, 2014	14.30	14.30	14.00	14.10
2644	NASDAQ	DVAX	Wed, Aug 20, 2014	14.20	14.40	14.10	14.20
2643	NASDAQ	DVAX	Tue, Aug 19, 2014	14.60	14.70	14.10	14.10
2642	NASDAQ	DVAX	Mon, Aug 18, 2014	14.90	14.90	14.40	14.70
2641	NASDAQ	DVAX	Fri, Aug 15, 2014	15.30	15.30	14.50	14.60
2640	NASDAQ	DVAX	Thu, Aug 14, 2014	14.80	15.40	14.60	14.90
2639	NASDAQ	DVAX	Wed, Aug 13, 2014	14.50	14.90	14.40	14.70
2638	NASDAQ	DVAX	Tue, Aug 12, 2014	14.60	15.20	14.10	14.50
2637	NASDAQ	DVAX	Mon, Aug 11, 2014	13.90	14.79	13.80	14.60
2636	NASDAQ	DVAX	Fri, Aug 8, 2014	14.30	14.30	13.70	13.80
2635	NASDAQ	DVAX	Thu, Aug 7, 2014	14.60	15.00	14.30	14.40
2634	NASDAQ	DVAX	Wed, Aug 6, 2014	14.70	15.30	14.70	15.20
2633	NASDAQ	DVAX	Tue, Aug 5, 2014	14.90	15.20	14.80	15.10
2632	NASDAQ	DVAX	Mon, Aug 4, 2014	14.50	15.05	14.40	14.90
2631	NASDAQ	DVAX	Fri, Aug 1, 2014	14.70	14.80	14.10	14.30
2630	NASDAQ	DVAX	Thu, Jul 31, 2014	14.80	15.10	14.60	14.80
2629	NASDAQ	DVAX	Wed, Jul 30, 2014	14.70	15.30	14.70	15.10
2628	NASDAQ	DVAX	Tue, Jul 29, 2014	13.70	14.80	13.70	14.57
2627	NASDAQ	DVAX	Mon, Jul 28, 2014	13.70	14.05	13.10	13.70
2626	NASDAQ	DVAX	Fri, Jul 25, 2014	13.80	14.10	13.60	13.80
2625	NASDAQ	DVAX	Thu, Jul 24, 2014	14.30	14.40	13.85	14.10
2624	NASDAQ	DVAX	Wed, Jul 23, 2014	14.10	14.50	14.00	14.10
2623	NASDAQ	DVAX	Tue, Jul 22, 2014	14.20	14.50	14.00	14.10
2622	NASDAQ	DVAX	Mon, Jul 21, 2014	14.10	14.60	13.80	14.10
2621	NASDAQ	DVAX	Fri, Jul 18, 2014	13.50	14.20	13.40	14.20
2620	NASDAQ	DVAX	Thu, Jul 17, 2014	14.20	14.40	13.40	13.70
2619	NASDAQ	DVAX	Wed, Jul 16, 2014	14.80	14.90	14.20	14.30
2618	NASDAQ	DVAX	Tue, Jul 15, 2014	15.30	15.50	14.50	14.70
2617	NASDAQ	DVAX	Mon, Jul 14, 2014	15.50	15.70	15.30	15.40
2616	NASDAQ	DVAX	Fri, Jul 11, 2014	15.10	15.80	15.10	15.40
2615	NASDAQ	DVAX	Thu, Jul 10, 2014	14.50	15.60	14.30	15.20
2614	NASDAQ	DVAX	Wed, Jul 9, 2014	15.40	15.60	15.00	15.00
2613	NASDAQ	DVAX	Tue, Jul 8, 2014	15.90	15.90	15.00	15.30
2612	NASDAQ	DVAX	Mon, Jul 7, 2014	15.80	16.20	15.70	15.90
2611	NASDAQ	DVAX	Thu, Jul 3, 2014	15.60	15.90	15.30	15.80
2610	NASDAQ	DVAX	Wed, Jul 2, 2014	15.70	15.99	15.50	15.50
2609	NASDAQ	DVAX	Tue, Jul 1, 2014	16.00	16.30	15.60	15.80
2608	NASDAQ	DVAX	Mon, Jun 30, 2014	16.20	16.40	15.00	16.00
2607	NASDAQ	DVAX	Fri, Jun 27, 2014	15.60	16.20	15.40	16.20
2606	NASDAQ	DVAX	Thu, Jun 26, 2014	15.80	15.90	15.40	15.70
2605	NASDAQ	DVAX	Wed, Jun 25, 2014	15.50	16.00	15.30	15.80
2604	NASDAQ	DVAX	Tue, Jun 24, 2014	16.40	16.60	15.50	15.70
2603	NASDAQ	DVAX	Mon, Jun 23, 2014	16.00	16.20	15.70	15.70
2602	NASDAQ	DVAX	Fri, Jun 20, 2014	15.70	16.30	15.50	15.90
2601	NASDAQ	DVAX	Thu, Jun 19, 2014	15.70	15.80	15.50	15.60
2600	NASDAQ	DVAX	Wed, Jun 18, 2014	15.90	16.00	15.40	15.70
2599	NASDAQ	DVAX	Tue, Jun 17, 2014	15.30	16.30	15.10	15.80
2598	NASDAQ	DVAX	Mon, Jun 16, 2014	15.70	15.90	15.30	15.40
2597	NASDAQ	DVAX	Fri, Jun 13, 2014	15.60	15.65	15.30	15.60
2596	NASDAQ	DVAX	Thu, Jun 12, 2014	15.70	15.70	15.10	15.40
2595	NASDAQ	DVAX	Wed, Jun 11, 2014	15.30	16.20	15.20	15.60
2594	NASDAQ	DVAX	Tue, Jun 10, 2014	15.20	15.40	14.80	15.30
2593	NASDAQ	DVAX	Mon, Jun 9, 2014	14.30	15.35	14.30	14.90
2592	NASDAQ	DVAX	Fri, Jun 6, 2014	14.20	14.30	14.00	14.20
2591	NASDAQ	DVAX	Thu, Jun 5, 2014	14.00	14.30	13.90	14.00
2590	NASDAQ	DVAX	Wed, Jun 4, 2014	13.80	14.20	13.70	13.90
2589	NASDAQ	DVAX	Tue, Jun 3, 2014	14.00	14.35	13.70	14.00
2588	NASDAQ	DVAX	Mon, Jun 2, 2014	14.30	14.50	13.90	14.00
2587	NASDAQ	DVAX	Fri, May 30, 2014	14.50	14.50	14.20	14.40
2586	NASDAQ	DVAX	Thu, May 29, 2014	14.50	14.60	14.30	14.30
2585	NASDAQ	DVAX	Wed, May 28, 2014	14.20	14.70	14.20	14.40
2584	NASDAQ	DVAX	Tue, May 27, 2014	14.00	14.20	13.90	14.20
2583	NASDAQ	DVAX	Fri, May 23, 2014	13.70	13.80	13.30	13.80
2582	NASDAQ	DVAX	Thu, May 22, 2014	13.30	13.80	13.10	13.60
2581	NASDAQ	DVAX	Wed, May 21, 2014	13.30	13.80	13.05	13.30
2580	NASDAQ	DVAX	Tue, May 20, 2014	13.90	13.90	12.80	13.20
2579	NASDAQ	DVAX	Mon, May 19, 2014	13.10	13.40	12.80	13.40
2578	NASDAQ	DVAX	Fri, May 16, 2014	13.20	13.60	12.60	13.10
2577	NASDAQ	DVAX	Thu, May 15, 2014	13.50	13.80	13.00	13.20
2576	NASDAQ	DVAX	Wed, May 14, 2014	13.70	14.10	13.50	13.60
2575	NASDAQ	DVAX	Tue, May 13, 2014	14.50	14.80	13.80	13.80
2574	NASDAQ	DVAX	Mon, May 12, 2014	14.00	14.50	13.80	14.40
2573	NASDAQ	DVAX	Fri, May 9, 2014	13.10	14.10	13.00	13.80
2572	NASDAQ	DVAX	Thu, May 8, 2014	14.70	14.80	12.50	13.00
2571	NASDAQ	DVAX	Wed, May 7, 2014	14.70	15.00	13.90	14.80
2570	NASDAQ	DVAX	Tue, May 6, 2014	15.50	15.90	14.50	14.60
2569	NASDAQ	DVAX	Mon, May 5, 2014	15.20	15.90	14.60	15.70
2568	NASDAQ	DVAX	Fri, May 2, 2014	16.00	16.10	15.20	15.20
2567	NASDAQ	DVAX	Thu, May 1, 2014	16.20	16.50	15.60	15.90
2566	NASDAQ	DVAX	Wed, Apr 30, 2014	15.70	16.30	15.30	16.30
2565	NASDAQ	DVAX	Tue, Apr 29, 2014	15.20	16.30	15.10	15.70
2564	NASDAQ	DVAX	Mon, Apr 28, 2014	15.00	15.50	14.50	15.10
2563	NASDAQ	DVAX	Fri, Apr 25, 2014	15.40	15.50	14.80	15.00
2562	NASDAQ	DVAX	Thu, Apr 24, 2014	15.80	16.00	14.80	15.60
2561	NASDAQ	DVAX	Wed, Apr 23, 2014	16.30	16.30	15.60	15.80
2560	NASDAQ	DVAX	Tue, Apr 22, 2014	15.50	16.30	15.20	16.30
2559	NASDAQ	DVAX	Mon, Apr 21, 2014	15.00	15.50	14.70	15.40
2558	NASDAQ	DVAX	Thu, Apr 17, 2014	15.00	15.30	14.60	15.00
2557	NASDAQ	DVAX	Wed, Apr 16, 2014	14.60	15.35	14.30	15.00
2556	NASDAQ	DVAX	Tue, Apr 15, 2014	15.20	15.40	14.00	14.50
2555	NASDAQ	DVAX	Mon, Apr 14, 2014	15.90	16.00	14.30	15.00
2554	NASDAQ	DVAX	Fri, Apr 11, 2014	15.70	16.60	15.40	15.60
2553	NASDAQ	DVAX	Thu, Apr 10, 2014	17.00	17.10	16.00	16.10
2552	NASDAQ	DVAX	Wed, Apr 9, 2014	16.70	17.20	16.40	17.10
2551	NASDAQ	DVAX	Tue, Apr 8, 2014	16.10	16.70	15.80	16.50
2550	NASDAQ	DVAX	Mon, Apr 7, 2014	16.10	16.60	15.70	16.05
2549	NASDAQ	DVAX	Fri, Apr 4, 2014	16.90	17.00	15.50	16.20
2548	NASDAQ	DVAX	Thu, Apr 3, 2014	17.30	17.40	16.60	16.70
2547	NASDAQ	DVAX	Wed, Apr 2, 2014	17.90	18.20	17.10	17.20
2546	NASDAQ	DVAX	Tue, Apr 1, 2014	18.40	18.40	17.10	17.80
2545	NASDAQ	DVAX	Mon, Mar 31, 2014	17.00	18.10	16.60	18.08
2544	NASDAQ	DVAX	Fri, Mar 28, 2014	17.60	17.75	16.60	16.90
2543	NASDAQ	DVAX	Thu, Mar 27, 2014	16.70	17.80	16.20	17.80
2542	NASDAQ	DVAX	Wed, Mar 26, 2014	17.40	17.60	16.80	16.80
2541	NASDAQ	DVAX	Tue, Mar 25, 2014	17.60	17.90	16.80	17.40
2540	NASDAQ	DVAX	Mon, Mar 24, 2014	18.60	18.80	17.30	17.30
2539	NASDAQ	DVAX	Fri, Mar 21, 2014	19.00	19.10	18.05	18.50
2538	NASDAQ	DVAX	Thu, Mar 20, 2014	18.70	19.30	18.40	18.80
2537	NASDAQ	DVAX	Wed, Mar 19, 2014	19.10	19.20	18.50	18.70
2536	NASDAQ	DVAX	Tue, Mar 18, 2014	18.50	19.00	18.30	19.00
2535	NASDAQ	DVAX	Mon, Mar 17, 2014	18.30	18.80	18.10	18.40
2534	NASDAQ	DVAX	Fri, Mar 14, 2014	18.30	18.70	18.10	18.20
2533	NASDAQ	DVAX	Thu, Mar 13, 2014	18.70	18.90	18.10	18.30
2532	NASDAQ	DVAX	Wed, Mar 12, 2014	18.10	18.90	17.80	18.60
2531	NASDAQ	DVAX	Tue, Mar 11, 2014	18.80	19.30	17.90	18.10
2530	NASDAQ	DVAX	Mon, Mar 10, 2014	18.60	19.20	18.10	18.80
2529	NASDAQ	DVAX	Fri, Mar 7, 2014	19.30	19.55	18.50	18.90
2528	NASDAQ	DVAX	Thu, Mar 6, 2014	20.00	20.30	19.20	19.30
2527	NASDAQ	DVAX	Wed, Mar 5, 2014	19.80	20.90	19.80	20.40
2526	NASDAQ	DVAX	Tue, Mar 4, 2014	19.50	20.00	19.40	19.90
2525	NASDAQ	DVAX	Mon, Mar 3, 2014	18.70	19.00	17.80	18.90
2524	NASDAQ	DVAX	Fri, Feb 28, 2014	19.20	19.20	18.20	18.60
2523	NASDAQ	DVAX	Thu, Feb 27, 2014	19.40	19.50	18.70	18.90
2522	NASDAQ	DVAX	Wed, Feb 26, 2014	19.10	19.50	19.00	19.40
2521	NASDAQ	DVAX	Tue, Feb 25, 2014	19.00	19.20	18.20	19.00
2520	NASDAQ	DVAX	Mon, Feb 24, 2014	19.10	19.90	18.50	19.00
2519	NASDAQ	DVAX	Fri, Feb 21, 2014	18.30	19.50	18.30	19.00
2518	NASDAQ	DVAX	Thu, Feb 20, 2014	18.20	18.40	17.50	18.20
2517	NASDAQ	DVAX	Wed, Feb 19, 2014	18.10	18.70	17.80	18.00
2516	NASDAQ	DVAX	Tue, Feb 18, 2014	17.20	18.30	17.00	18.00
2515	NASDAQ	DVAX	Fri, Feb 14, 2014	17.00	17.60	17.00	17.60
2514	NASDAQ	DVAX	Thu, Feb 13, 2014	17.80	18.00	16.50	17.20
2513	NASDAQ	DVAX	Wed, Feb 12, 2014	18.90	19.00	17.55	17.90
2512	NASDAQ	DVAX	Tue, Feb 11, 2014	19.00	19.50	18.40	18.80
2511	NASDAQ	DVAX	Mon, Feb 10, 2014	17.60	19.20	17.30	19.10
2510	NASDAQ	DVAX	Fri, Feb 7, 2014	16.70	17.70	16.10	17.30
2509	NASDAQ	DVAX	Thu, Feb 6, 2014	16.90	17.10	16.50	16.70
2508	NASDAQ	DVAX	Wed, Feb 5, 2014	16.90	17.10	15.90	16.90
2507	NASDAQ	DVAX	Tue, Feb 4, 2014	17.00	17.30	16.70	17.10
2506	NASDAQ	DVAX	Mon, Feb 3, 2014	17.30	17.60	16.50	17.00
2505	NASDAQ	DVAX	Fri, Jan 31, 2014	17.40	17.80	16.90	17.40
2504	NASDAQ	DVAX	Thu, Jan 30, 2014	17.50	18.10	17.40	17.60
2503	NASDAQ	DVAX	Wed, Jan 29, 2014	18.20	18.30	17.40	17.40
2502	NASDAQ	DVAX	Tue, Jan 28, 2014	17.30	18.40	17.00	18.40
2501	NASDAQ	DVAX	Mon, Jan 27, 2014	18.50	18.60	14.70	17.70
2500	NASDAQ	DVAX	Fri, Jan 24, 2014	19.20	19.40	18.40	18.60
2499	NASDAQ	DVAX	Thu, Jan 23, 2014	19.50	19.80	19.00	19.40
2498	NASDAQ	DVAX	Wed, Jan 22, 2014	19.90	20.00	19.20	19.40
2497	NASDAQ	DVAX	Tue, Jan 21, 2014	21.30	21.40	19.40	19.60
2496	NASDAQ	DVAX	Fri, Jan 17, 2014	20.00	21.30	19.50	20.70
2495	NASDAQ	DVAX	Thu, Jan 16, 2014	20.40	20.40	19.40	20.00
2494	NASDAQ	DVAX	Wed, Jan 15, 2014	19.40	20.20	19.30	20.00
2493	NASDAQ	DVAX	Tue, Jan 14, 2014	19.30	20.20	18.90	19.30
2492	NASDAQ	DVAX	Mon, Jan 13, 2014	20.20	20.50	18.40	19.10
2491	NASDAQ	DVAX	Fri, Jan 10, 2014	19.40	20.01	19.00	19.50
2490	NASDAQ	DVAX	Thu, Jan 9, 2014	19.10	19.60	18.70	19.40
2489	NASDAQ	DVAX	Wed, Jan 8, 2014	19.00	19.40	18.45	19.00
2488	NASDAQ	DVAX	Tue, Jan 7, 2014	19.20	19.50	17.90	19.00
2487	NASDAQ	DVAX	Mon, Jan 6, 2014	19.80	19.90	18.80	19.10
2486	NASDAQ	DVAX	Fri, Jan 3, 2014	19.70	20.00	19.60	19.80
2485	NASDAQ	DVAX	Thu, Jan 2, 2014	19.80	20.20	19.50	19.90
2484	NASDAQ	DVAX	Tue, Dec 31, 2013	20.10	20.15	19.10	19.60
2483	NASDAQ	DVAX	Mon, Dec 30, 2013	19.70	20.20	19.70	20.00
2482	NASDAQ	DVAX	Fri, Dec 27, 2013	19.60	20.00	19.10	19.80
2481	NASDAQ	DVAX	Thu, Dec 26, 2013	20.20	20.50	19.10	19.40
2480	NASDAQ	DVAX	Tue, Dec 24, 2013	20.00	20.10	19.60	20.00
2479	NASDAQ	DVAX	Mon, Dec 23, 2013	18.50	20.00	18.30	19.90
2478	NASDAQ	DVAX	Fri, Dec 20, 2013	18.20	18.50	17.40	18.20
2477	NASDAQ	DVAX	Thu, Dec 19, 2013	18.30	18.80	17.50	17.90
2476	NASDAQ	DVAX	Wed, Dec 18, 2013	17.50	18.10	17.40	18.00
2475	NASDAQ	DVAX	Tue, Dec 17, 2013	18.10	18.30	17.30	17.60
2474	NASDAQ	DVAX	Mon, Dec 16, 2013	16.70	18.10	16.50	17.90
2473	NASDAQ	DVAX	Fri, Dec 13, 2013	16.50	16.80	16.40	16.70
2472	NASDAQ	DVAX	Thu, Dec 12, 2013	16.40	17.10	16.10	16.70
2471	NASDAQ	DVAX	Wed, Dec 11, 2013	16.50	16.70	16.00	16.40
2470	NASDAQ	DVAX	Tue, Dec 10, 2013	16.80	17.10	16.30	16.50
2469	NASDAQ	DVAX	Mon, Dec 9, 2013	16.90	17.10	15.80	16.90
2468	NASDAQ	DVAX	Fri, Dec 6, 2013	16.80	16.90	16.30	16.90
2467	NASDAQ	DVAX	Thu, Dec 5, 2013	17.20	17.40	15.60	16.60
2466	NASDAQ	DVAX	Wed, Dec 4, 2013	17.60	17.70	17.10	17.30
2465	NASDAQ	DVAX	Tue, Dec 3, 2013	18.20	18.30	17.50	17.80
2464	NASDAQ	DVAX	Mon, Dec 2, 2013	18.50	18.50	17.70	18.20
2463	NASDAQ	DVAX	Fri, Nov 29, 2013	17.20	17.80	16.90	17.70
2462	NASDAQ	DVAX	Wed, Nov 27, 2013	16.90	17.00	16.50	16.80
2461	NASDAQ	DVAX	Tue, Nov 26, 2013	17.40	17.50	16.50	16.70
2460	NASDAQ	DVAX	Mon, Nov 25, 2013	17.50	18.10	16.50	17.10
2459	NASDAQ	DVAX	Fri, Nov 22, 2013	15.80	16.20	15.60	16.10
2458	NASDAQ	DVAX	Thu, Nov 21, 2013	15.30	15.60	15.10	15.30
2457	NASDAQ	DVAX	Wed, Nov 20, 2013	15.00	15.30	14.60	15.00
2456	NASDAQ	DVAX	Tue, Nov 19, 2013	14.30	14.70	13.90	14.50
2455	NASDAQ	DVAX	Mon, Nov 18, 2013	14.30	14.50	13.50	13.71
2454	NASDAQ	DVAX	Fri, Nov 15, 2013	13.30	13.50	13.10	13.50
2453	NASDAQ	DVAX	Thu, Nov 14, 2013	13.30	13.80	12.90	13.30
2452	NASDAQ	DVAX	Wed, Nov 13, 2013	12.70	13.30	12.50	13.20
2451	NASDAQ	DVAX	Tue, Nov 12, 2013	12.20	12.70	12.10	12.70
2450	NASDAQ	DVAX	Mon, Nov 11, 2013	11.80	12.20	11.70	12.10
2449	NASDAQ	DVAX	Fri, Nov 8, 2013	11.20	11.90	11.10	11.60
2448	NASDAQ	DVAX	Thu, Nov 7, 2013	11.00	11.50	11.00	11.15
2447	NASDAQ	DVAX	Wed, Nov 6, 2013	11.60	12.00	11.00	11.10
2446	NASDAQ	DVAX	Tue, Nov 5, 2013	11.70	11.80	11.40	11.40
2445	NASDAQ	DVAX	Mon, Nov 4, 2013	12.10	12.30	11.60	11.60
2444	NASDAQ	DVAX	Fri, Nov 1, 2013	12.10	12.40	11.80	11.80
2443	NASDAQ	DVAX	Thu, Oct 31, 2013	13.30	13.40	12.10	12.20
2442	NASDAQ	DVAX	Wed, Oct 30, 2013	13.40	13.50	12.50	12.71
2441	NASDAQ	DVAX	Tue, Oct 29, 2013	13.50	13.80	12.30	13.30
2440	NASDAQ	DVAX	Mon, Oct 28, 2013	12.30	14.30	12.30	13.50
2439	NASDAQ	DVAX	Fri, Oct 25, 2013	12.70	12.90	12.00	12.60
2438	NASDAQ	DVAX	Thu, Oct 24, 2013	11.60	11.80	11.40	11.70
2437	NASDAQ	DVAX	Wed, Oct 23, 2013	11.80	12.10	11.30	11.50
2436	NASDAQ	DVAX	Tue, Oct 22, 2013	11.80	11.90	11.50	11.85
2435	NASDAQ	DVAX	Mon, Oct 21, 2013	12.80	12.90	11.70	11.70
2434	NASDAQ	DVAX	Fri, Oct 18, 2013	13.20	13.30	12.60	12.65
2433	NASDAQ	DVAX	Thu, Oct 17, 2013	12.30	13.00	12.00	12.90
2432	NASDAQ	DVAX	Wed, Oct 16, 2013	11.70	12.30	11.70	12.30
2431	NASDAQ	DVAX	Tue, Oct 15, 2013	11.80	11.90	11.70	11.70
2430	NASDAQ	DVAX	Mon, Oct 14, 2013	11.70	11.90	11.55	11.80
2429	NASDAQ	DVAX	Fri, Oct 11, 2013	11.50	12.00	11.40	11.70
2428	NASDAQ	DVAX	Thu, Oct 10, 2013	11.80	12.10	11.40	11.55
2427	NASDAQ	DVAX	Wed, Oct 9, 2013	12.00	12.10	11.00	11.30
2426	NASDAQ	DVAX	Tue, Oct 8, 2013	12.70	12.70	11.80	12.10
2425	NASDAQ	DVAX	Mon, Oct 7, 2013	12.70	12.80	12.70	12.80
2424	NASDAQ	DVAX	Fri, Oct 4, 2013	12.20	12.90	12.20	12.80
2423	NASDAQ	DVAX	Thu, Oct 3, 2013	12.50	12.50	12.20	12.20
2422	NASDAQ	DVAX	Wed, Oct 2, 2013	12.40	12.60	12.30	12.50
2421	NASDAQ	DVAX	Tue, Oct 1, 2013	11.90	12.80	11.80	12.45
2420	NASDAQ	DVAX	Mon, Sep 30, 2013	12.50	12.80	11.80	11.90
2419	NASDAQ	DVAX	Fri, Sep 27, 2013	12.50	12.91	12.50	12.70
2418	NASDAQ	DVAX	Thu, Sep 26, 2013	12.80	12.90	12.50	12.60
2417	NASDAQ	DVAX	Wed, Sep 25, 2013	12.60	13.20	12.30	12.30
2416	NASDAQ	DVAX	Tue, Sep 24, 2013	12.00	12.30	11.80	11.90
2415	NASDAQ	DVAX	Mon, Sep 23, 2013	12.30	12.30	11.60	11.91
2414	NASDAQ	DVAX	Fri, Sep 20, 2013	11.80	14.60	11.50	12.60
2413	NASDAQ	DVAX	Thu, Sep 19, 2013	12.00	12.10	11.80	11.80
2412	NASDAQ	DVAX	Wed, Sep 18, 2013	12.20	12.30	11.80	12.00
2411	NASDAQ	DVAX	Tue, Sep 17, 2013	12.10	12.20	11.90	12.20
2410	NASDAQ	DVAX	Mon, Sep 16, 2013	12.10	12.11	11.90	12.10
2409	NASDAQ	DVAX	Fri, Sep 13, 2013	12.00	12.20	11.80	11.90
2408	NASDAQ	DVAX	Thu, Sep 12, 2013	11.90	12.20	11.80	11.90
2407	NASDAQ	DVAX	Wed, Sep 11, 2013	12.20	12.30	11.80	12.00
2406	NASDAQ	DVAX	Tue, Sep 10, 2013	12.50	12.50	11.80	11.90
2405	NASDAQ	DVAX	Mon, Sep 9, 2013	11.70	12.40	11.70	12.30
2404	NASDAQ	DVAX	Fri, Sep 6, 2013	12.10	12.50	11.50	11.80
2403	NASDAQ	DVAX	Thu, Sep 5, 2013	12.80	13.10	11.70	11.90
2402	NASDAQ	DVAX	Wed, Sep 4, 2013	12.70	12.90	12.60	12.80
2401	NASDAQ	DVAX	Tue, Sep 3, 2013	12.70	12.80	12.50	12.80
2400	NASDAQ	DVAX	Fri, Aug 30, 2013	12.50	12.80	12.40	12.70
2399	NASDAQ	DVAX	Thu, Aug 29, 2013	12.60	12.70	12.30	12.50
2398	NASDAQ	DVAX	Wed, Aug 28, 2013	12.80	12.90	12.30	12.60
2397	NASDAQ	DVAX	Tue, Aug 27, 2013	12.90	13.10	12.80	12.80
2396	NASDAQ	DVAX	Mon, Aug 26, 2013	13.20	13.21	12.90	13.00
2395	NASDAQ	DVAX	Fri, Aug 23, 2013	13.20	13.40	13.10	13.20
2394	NASDAQ	DVAX	Thu, Aug 22, 2013	13.10	13.30	12.98	13.20
2393	NASDAQ	DVAX	Wed, Aug 21, 2013	13.30	13.50	13.00	13.00
2392	NASDAQ	DVAX	Tue, Aug 20, 2013	13.00	13.50	13.00	13.40
2391	NASDAQ	DVAX	Mon, Aug 19, 2013	12.80	13.40	12.80	13.00
2390	NASDAQ	DVAX	Fri, Aug 16, 2013	13.50	13.80	12.80	12.80
2389	NASDAQ	DVAX	Thu, Aug 15, 2013	13.70	13.90	13.40	13.60
2388	NASDAQ	DVAX	Wed, Aug 14, 2013	13.80	14.00	13.70	13.70
2387	NASDAQ	DVAX	Tue, Aug 13, 2013	13.90	13.90	13.40	13.80
2386	NASDAQ	DVAX	Mon, Aug 12, 2013	13.90	14.00	13.70	13.90
2385	NASDAQ	DVAX	Fri, Aug 9, 2013	13.60	14.00	13.40	13.90
2384	NASDAQ	DVAX	Thu, Aug 8, 2013	13.80	14.00	13.60	13.60
2383	NASDAQ	DVAX	Wed, Aug 7, 2013	13.50	13.70	12.80	13.50
2382	NASDAQ	DVAX	Tue, Aug 6, 2013	14.30	14.40	13.10	13.70
2381	NASDAQ	DVAX	Mon, Aug 5, 2013	14.10	14.50	13.90	14.30
2380	NASDAQ	DVAX	Fri, Aug 2, 2013	13.70	14.20	13.70	14.10
2379	NASDAQ	DVAX	Thu, Aug 1, 2013	13.40	14.15	13.40	13.90
2378	NASDAQ	DVAX	Wed, Jul 31, 2013	13.00	13.40	12.90	13.30
2377	NASDAQ	DVAX	Tue, Jul 30, 2013	12.80	13.90	12.70	12.80
2376	NASDAQ	DVAX	Mon, Jul 29, 2013	12.60	12.80	12.50	12.60
2375	NASDAQ	DVAX	Fri, Jul 26, 2013	12.50	12.70	12.40	12.50
2374	NASDAQ	DVAX	Thu, Jul 25, 2013	12.50	12.65	12.30	12.60
2373	NASDAQ	DVAX	Wed, Jul 24, 2013	12.40	12.60	12.40	12.50
2372	NASDAQ	DVAX	Tue, Jul 23, 2013	12.60	12.80	12.20	12.20
2371	NASDAQ	DVAX	Mon, Jul 22, 2013	12.50	12.70	12.30	12.50
2370	NASDAQ	DVAX	Fri, Jul 19, 2013	12.40	12.80	12.30	12.45
2369	NASDAQ	DVAX	Thu, Jul 18, 2013	12.60	12.90	12.20	12.40
2368	NASDAQ	DVAX	Wed, Jul 17, 2013	13.20	13.20	12.40	12.45
2367	NASDAQ	DVAX	Tue, Jul 16, 2013	13.30	13.40	12.70	13.10
2366	NASDAQ	DVAX	Mon, Jul 15, 2013	12.70	13.30	12.70	13.20
2365	NASDAQ	DVAX	Fri, Jul 12, 2013	12.80	13.10	11.90	12.70
2364	NASDAQ	DVAX	Thu, Jul 11, 2013	12.80	13.60	12.70	12.80
2363	NASDAQ	DVAX	Wed, Jul 10, 2013	12.00	12.60	11.50	12.50
2362	NASDAQ	DVAX	Tue, Jul 9, 2013	10.80	12.40	10.60	11.65
2361	NASDAQ	DVAX	Mon, Jul 8, 2013	10.90	11.00	10.55	10.60
2360	NASDAQ	DVAX	Fri, Jul 5, 2013	10.80	10.90	10.50	10.80
2359	NASDAQ	DVAX	Wed, Jul 3, 2013	10.80	10.80	10.40	10.60
2358	NASDAQ	DVAX	Tue, Jul 2, 2013	10.50	11.00	10.50	10.80
2357	NASDAQ	DVAX	Mon, Jul 1, 2013	11.00	11.60	10.20	10.70
2356	NASDAQ	DVAX	Fri, Jun 28, 2013	10.40	11.00	10.10	11.00
2355	NASDAQ	DVAX	Thu, Jun 27, 2013	10.20	10.90	9.80	10.80
2354	NASDAQ	DVAX	Wed, Jun 26, 2013	10.50	10.50	10.10	10.10
2353	NASDAQ	DVAX	Tue, Jun 25, 2013	10.60	10.80	10.30	10.40
2352	NASDAQ	DVAX	Mon, Jun 24, 2013	10.70	10.90	10.40	10.40
2351	NASDAQ	DVAX	Fri, Jun 21, 2013	10.90	11.20	10.60	10.80
2350	NASDAQ	DVAX	Thu, Jun 20, 2013	11.10	11.20	10.60	10.80
2349	NASDAQ	DVAX	Wed, Jun 19, 2013	10.40	11.40	10.15	11.30
2348	NASDAQ	DVAX	Tue, Jun 18, 2013	11.10	11.30	9.90	10.40
2347	NASDAQ	DVAX	Mon, Jun 17, 2013	11.80	12.10	10.90	11.00
2346	NASDAQ	DVAX	Fri, Jun 14, 2013	12.00	12.50	11.30	11.50
2345	NASDAQ	DVAX	Thu, Jun 13, 2013	13.80	13.80	11.80	12.00
2344	NASDAQ	DVAX	Wed, Jun 12, 2013	15.00	15.10	13.70	13.80
2343	NASDAQ	DVAX	Tue, Jun 11, 2013	14.70	15.20	14.20	14.70
2342	NASDAQ	DVAX	Mon, Jun 10, 2013	18.20	18.40	13.80	14.00
2341	NASDAQ	DVAX	Fri, Jun 7, 2013	25.80	25.90	24.60	24.70
2340	NASDAQ	DVAX	Thu, Jun 6, 2013	24.00	25.55	23.70	25.50
2339	NASDAQ	DVAX	Wed, Jun 5, 2013	24.30	25.10	23.30	24.10
2338	NASDAQ	DVAX	Tue, Jun 4, 2013	25.40	25.80	24.40	24.40
2337	NASDAQ	DVAX	Mon, Jun 3, 2013	26.10	26.20	24.30	25.50
2336	NASDAQ	DVAX	Fri, May 31, 2013	26.00	26.50	25.90	26.10
2335	NASDAQ	DVAX	Thu, May 30, 2013	25.60	26.50	25.40	26.40
2334	NASDAQ	DVAX	Wed, May 29, 2013	26.40	26.80	25.00	25.50
2333	NASDAQ	DVAX	Tue, May 28, 2013	25.70	26.80	25.40	26.39
2332	NASDAQ	DVAX	Fri, May 24, 2013	25.20	25.60	25.00	25.40
2331	NASDAQ	DVAX	Thu, May 23, 2013	24.70	25.45	24.10	25.30
2330	NASDAQ	DVAX	Wed, May 22, 2013	25.20	25.90	24.70	25.20
2329	NASDAQ	DVAX	Tue, May 21, 2013	24.70	25.40	24.40	25.10
2328	NASDAQ	DVAX	Mon, May 20, 2013	25.00	25.20	24.40	24.80
2327	NASDAQ	DVAX	Fri, May 17, 2013	24.90	25.50	24.30	25.10
2326	NASDAQ	DVAX	Thu, May 16, 2013	24.40	25.40	24.10	24.90
2325	NASDAQ	DVAX	Wed, May 15, 2013	24.60	24.80	23.90	24.70
2324	NASDAQ	DVAX	Tue, May 14, 2013	23.40	24.85	23.25	24.60
2323	NASDAQ	DVAX	Mon, May 13, 2013	22.70	23.40	22.60	23.30
2322	NASDAQ	DVAX	Fri, May 10, 2013	22.30	23.00	22.00	22.60
2321	NASDAQ	DVAX	Thu, May 9, 2013	22.20	22.50	21.80	22.00
2320	NASDAQ	DVAX	Wed, May 8, 2013	21.80	22.64	21.70	22.30
2319	NASDAQ	DVAX	Tue, May 7, 2013	22.70	23.60	21.70	21.90
2318	NASDAQ	DVAX	Mon, May 6, 2013	22.90	23.00	22.40	22.70
2317	NASDAQ	DVAX	Fri, May 3, 2013	22.10	23.50	22.10	23.10
2316	NASDAQ	DVAX	Thu, May 2, 2013	22.30	22.70	21.80	21.90
2315	NASDAQ	DVAX	Wed, May 1, 2013	23.20	23.40	22.10	22.10
2314	NASDAQ	DVAX	Tue, Apr 30, 2013	24.20	24.20	23.40	23.50
2313	NASDAQ	DVAX	Mon, Apr 29, 2013	24.00	24.60	23.70	24.00
2312	NASDAQ	DVAX	Fri, Apr 26, 2013	24.80	24.80	23.80	24.00
2311	NASDAQ	DVAX	Thu, Apr 25, 2013	24.80	25.45	24.80	25.00
2310	NASDAQ	DVAX	Wed, Apr 24, 2013	24.70	25.00	24.00	24.80
2309	NASDAQ	DVAX	Tue, Apr 23, 2013	24.10	24.90	23.80	24.90
2308	NASDAQ	DVAX	Mon, Apr 22, 2013	24.00	24.20	23.50	24.20
2307	NASDAQ	DVAX	Fri, Apr 19, 2013	23.50	24.00	23.00	23.90
2306	NASDAQ	DVAX	Thu, Apr 18, 2013	22.90	23.80	22.10	23.80
2305	NASDAQ	DVAX	Wed, Apr 17, 2013	21.50	23.55	21.10	22.90
2304	NASDAQ	DVAX	Tue, Apr 16, 2013	22.30	22.70	21.00	21.50
2303	NASDAQ	DVAX	Mon, Apr 15, 2013	23.90	23.90	22.00	22.00
2302	NASDAQ	DVAX	Fri, Apr 12, 2013	24.20	24.20	23.20	24.00
2301	NASDAQ	DVAX	Thu, Apr 11, 2013	23.70	24.60	23.40	24.25
2300	NASDAQ	DVAX	Wed, Apr 10, 2013	24.20	24.70	23.60	23.65
2299	NASDAQ	DVAX	Tue, Apr 9, 2013	24.00	24.70	23.60	24.10
2298	NASDAQ	DVAX	Mon, Apr 8, 2013	23.90	24.15	22.70	24.00
2297	NASDAQ	DVAX	Fri, Apr 5, 2013	23.00	24.10	23.00	23.90
2296	NASDAQ	DVAX	Thu, Apr 4, 2013	23.20	23.85	23.00	23.60
2295	NASDAQ	DVAX	Wed, Apr 3, 2013	22.40	23.80	22.40	23.60
2294	NASDAQ	DVAX	Tue, Apr 2, 2013	21.60	22.80	20.90	22.60
2293	NASDAQ	DVAX	Mon, Apr 1, 2013	21.80	22.00	21.10	21.50
2292	NASDAQ	DVAX	Thu, Mar 28, 2013	22.00	22.20	21.50	22.20
2291	NASDAQ	DVAX	Wed, Mar 27, 2013	21.50	21.80	21.00	21.80
2290	NASDAQ	DVAX	Tue, Mar 26, 2013	21.70	22.00	21.30	21.70
2289	NASDAQ	DVAX	Mon, Mar 25, 2013	22.00	22.00	20.90	21.40
2288	NASDAQ	DVAX	Fri, Mar 22, 2013	21.10	22.20	20.90	22.00
2287	NASDAQ	DVAX	Thu, Mar 21, 2013	21.00	21.30	20.40	20.70
2286	NASDAQ	DVAX	Wed, Mar 20, 2013	21.00	21.60	20.60	21.40
2285	NASDAQ	DVAX	Tue, Mar 19, 2013	21.00	21.40	19.80	20.90
2284	NASDAQ	DVAX	Mon, Mar 18, 2013	21.30	21.60	20.90	21.20
2283	NASDAQ	DVAX	Fri, Mar 15, 2013	22.30	22.30	21.00	21.60
2282	NASDAQ	DVAX	Thu, Mar 14, 2013	21.20	22.40	20.80	22.30
2281	NASDAQ	DVAX	Wed, Mar 13, 2013	21.70	22.90	20.80	21.10
2280	NASDAQ	DVAX	Tue, Mar 12, 2013	19.50	21.40	19.10	21.30
2279	NASDAQ	DVAX	Mon, Mar 11, 2013	19.60	20.00	19.40	19.50
2278	NASDAQ	DVAX	Fri, Mar 8, 2013	19.30	20.15	19.00	19.50
2277	NASDAQ	DVAX	Thu, Mar 7, 2013	18.40	19.70	18.10	19.10
2276	NASDAQ	DVAX	Wed, Mar 6, 2013	18.30	18.60	18.10	18.30
2275	NASDAQ	DVAX	Tue, Mar 5, 2013	18.50	18.80	18.00	18.40
2274	NASDAQ	DVAX	Mon, Mar 4, 2013	19.80	19.90	17.40	18.40
2273	NASDAQ	DVAX	Fri, Mar 1, 2013	20.10	20.30	19.50	19.80
2272	NASDAQ	DVAX	Thu, Feb 28, 2013	19.90	20.50	19.00	20.40
2271	NASDAQ	DVAX	Wed, Feb 27, 2013	21.00	21.10	19.50	20.10
2270	NASDAQ	DVAX	Tue, Feb 26, 2013	20.40	21.30	20.30	21.10
2269	NASDAQ	DVAX	Mon, Feb 25, 2013	20.10	21.30	18.70	20.10
2268	NASDAQ	DVAX	Fri, Feb 22, 2013	29.90	31.20	29.10	29.70
2267	NASDAQ	DVAX	Thu, Feb 21, 2013	27.50	30.00	27.30	29.40
2266	NASDAQ	DVAX	Wed, Feb 20, 2013	29.90	30.00	27.10	27.70
2265	NASDAQ	DVAX	Tue, Feb 19, 2013	31.90	32.00	29.40	29.50
2264	NASDAQ	DVAX	Fri, Feb 15, 2013	32.00	32.00	30.60	31.50
2263	NASDAQ	DVAX	Thu, Feb 14, 2013	32.40	32.40	31.60	31.70
2262	NASDAQ	DVAX	Wed, Feb 13, 2013	32.80	33.00	32.10	32.20
2261	NASDAQ	DVAX	Tue, Feb 12, 2013	32.50	32.50	31.70	32.20
2260	NASDAQ	DVAX	Mon, Feb 11, 2013	32.50	32.90	31.90	31.90
2259	NASDAQ	DVAX	Fri, Feb 8, 2013	32.10	33.30	31.10	31.90
2258	NASDAQ	DVAX	Thu, Feb 7, 2013	31.30	32.10	30.90	31.60
2257	NASDAQ	DVAX	Wed, Feb 6, 2013	30.80	30.80	30.20	30.60
2256	NASDAQ	DVAX	Tue, Feb 5, 2013	30.40	31.20	30.10	30.80
2255	NASDAQ	DVAX	Mon, Feb 4, 2013	30.90	31.35	29.90	30.10
2254	NASDAQ	DVAX	Fri, Feb 1, 2013	31.00	31.40	30.70	31.10
2253	NASDAQ	DVAX	Thu, Jan 31, 2013	31.50	31.50	30.20	30.90
2252	NASDAQ	DVAX	Wed, Jan 30, 2013	31.50	32.10	30.10	30.20
2251	NASDAQ	DVAX	Tue, Jan 29, 2013	30.50	32.10	30.10	31.50
2250	NASDAQ	DVAX	Mon, Jan 28, 2013	30.30	30.70	30.00	30.40
2249	NASDAQ	DVAX	Fri, Jan 25, 2013	30.60	30.80	29.90	30.40
2248	NASDAQ	DVAX	Thu, Jan 24, 2013	30.60	31.10	30.00	30.50
2247	NASDAQ	DVAX	Wed, Jan 23, 2013	30.90	31.15	30.20	30.60
2246	NASDAQ	DVAX	Tue, Jan 22, 2013	30.80	31.20	30.30	30.80
2245	NASDAQ	DVAX	Fri, Jan 18, 2013	31.10	31.50	30.30	30.70
2244	NASDAQ	DVAX	Thu, Jan 17, 2013	31.40	31.51	30.50	30.90
2243	NASDAQ	DVAX	Wed, Jan 16, 2013	30.30	31.40	30.00	31.20
2242	NASDAQ	DVAX	Tue, Jan 15, 2013	31.70	32.40	30.25	30.40
2241	NASDAQ	DVAX	Mon, Jan 14, 2013	33.20	33.20	31.50	32.00
2240	NASDAQ	DVAX	Fri, Jan 11, 2013	33.40	33.50	32.60	33.00
2239	NASDAQ	DVAX	Thu, Jan 10, 2013	33.70	33.90	32.10	33.30
2238	NASDAQ	DVAX	Wed, Jan 9, 2013	30.80	33.90	30.50	33.00
2237	NASDAQ	DVAX	Tue, Jan 8, 2013	29.20	30.80	29.00	30.60
2236	NASDAQ	DVAX	Mon, Jan 7, 2013	28.50	29.50	28.10	29.30
2235	NASDAQ	DVAX	Fri, Jan 4, 2013	28.70	29.20	28.30	28.70
2234	NASDAQ	DVAX	Thu, Jan 3, 2013	28.70	29.50	28.20	28.40
2233	NASDAQ	DVAX	Wed, Jan 2, 2013	29.50	30.10	28.80	29.20
2232	NASDAQ	DVAX	Mon, Dec 31, 2012	27.30	28.70	26.40	28.50
2231	NASDAQ	DVAX	Fri, Dec 28, 2012	27.30	28.00	26.00	27.40
2230	NASDAQ	DVAX	Thu, Dec 27, 2012	28.20	28.50	26.70	27.70
2229	NASDAQ	DVAX	Wed, Dec 26, 2012	27.90	28.60	27.80	28.20
2228	NASDAQ	DVAX	Mon, Dec 24, 2012	28.30	28.80	27.50	27.90
2227	NASDAQ	DVAX	Fri, Dec 21, 2012	28.30	28.60	27.10	28.40
2226	NASDAQ	DVAX	Thu, Dec 20, 2012	28.60	29.30	27.80	28.40
2225	NASDAQ	DVAX	Wed, Dec 19, 2012	28.50	29.60	28.50	28.70
2224	NASDAQ	DVAX	Tue, Dec 18, 2012	28.00	29.20	27.70	28.60
2223	NASDAQ	DVAX	Mon, Dec 17, 2012	26.50	28.00	26.40	28.00
2222	NASDAQ	DVAX	Fri, Dec 14, 2012	25.90	27.30	25.80	26.50
2221	NASDAQ	DVAX	Thu, Dec 13, 2012	26.70	26.80	25.50	26.00
2220	NASDAQ	DVAX	Wed, Dec 12, 2012	26.00	27.50	26.00	26.90
2219	NASDAQ	DVAX	Tue, Dec 11, 2012	25.80	26.10	24.70	26.00
2218	NASDAQ	DVAX	Mon, Dec 10, 2012	25.00	26.60	24.50	25.70
2217	NASDAQ	DVAX	Fri, Dec 7, 2012	26.50	26.70	24.70	24.95
2216	NASDAQ	DVAX	Thu, Dec 6, 2012	27.10	27.10	26.00	26.20
2215	NASDAQ	DVAX	Wed, Dec 5, 2012	28.00	28.00	27.00	27.00
2214	NASDAQ	DVAX	Tue, Dec 4, 2012	28.30	28.50	27.35	27.80
2213	NASDAQ	DVAX	Mon, Dec 3, 2012	28.00	28.90	27.70	28.40
2212	NASDAQ	DVAX	Fri, Nov 30, 2012	28.90	29.00	27.90	28.40
2211	NASDAQ	DVAX	Thu, Nov 29, 2012	29.10	29.20	28.40	28.70
2210	NASDAQ	DVAX	Wed, Nov 28, 2012	28.10	28.80	27.70	28.80
2209	NASDAQ	DVAX	Tue, Nov 27, 2012	28.70	29.70	27.70	28.15
2208	NASDAQ	DVAX	Mon, Nov 26, 2012	27.80	28.90	27.10	28.80
2207	NASDAQ	DVAX	Fri, Nov 23, 2012	29.40	29.50	27.40	27.60
2206	NASDAQ	DVAX	Wed, Nov 21, 2012	29.20	30.50	29.00	29.20
2205	NASDAQ	DVAX	Tue, Nov 20, 2012	26.30	29.20	26.00	28.70
2204	NASDAQ	DVAX	Mon, Nov 19, 2012	25.00	28.00	24.50	26.40
2203	NASDAQ	DVAX	Fri, Nov 16, 2012	23.00	25.75	22.21	24.40
2202	NASDAQ	DVAX	Wed, Nov 14, 2012	48.00	49.00	45.50	46.30
2201	NASDAQ	DVAX	Tue, Nov 13, 2012	41.80	50.00	41.10	47.40
2200	NASDAQ	DVAX	Mon, Nov 12, 2012	42.60	43.50	41.00	41.80
2199	NASDAQ	DVAX	Fri, Nov 9, 2012	40.60	42.70	40.20	41.70
2198	NASDAQ	DVAX	Thu, Nov 8, 2012	41.10	42.10	39.50	40.10
2197	NASDAQ	DVAX	Wed, Nov 7, 2012	42.50	42.60	41.00	41.20
2196	NASDAQ	DVAX	Tue, Nov 6, 2012	43.00	43.95	42.00	43.10
2195	NASDAQ	DVAX	Mon, Nov 5, 2012	41.50	43.00	40.80	42.50
2194	NASDAQ	DVAX	Fri, Nov 2, 2012	42.30	42.40	40.50	40.60
2193	NASDAQ	DVAX	Thu, Nov 1, 2012	41.50	43.40	41.50	42.30
2192	NASDAQ	DVAX	Wed, Oct 31, 2012	42.10	42.71	40.50	41.40
2191	NASDAQ	DVAX	Fri, Oct 26, 2012	42.10	42.70	41.10	41.70
2190	NASDAQ	DVAX	Thu, Oct 25, 2012	42.00	43.65	41.70	42.10
2189	NASDAQ	DVAX	Wed, Oct 24, 2012	42.00	42.77	41.30	41.40
2188	NASDAQ	DVAX	Tue, Oct 23, 2012	42.50	43.20	41.00	41.70
2187	NASDAQ	DVAX	Mon, Oct 22, 2012	45.60	45.60	42.10	42.60
2186	NASDAQ	DVAX	Fri, Oct 19, 2012	45.20	45.70	42.20	43.80
2185	NASDAQ	DVAX	Thu, Oct 18, 2012	47.00	47.70	45.10	45.50
2184	NASDAQ	DVAX	Wed, Oct 17, 2012	47.50	48.70	45.00	47.00
2183	NASDAQ	DVAX	Tue, Oct 16, 2012	48.50	49.60	46.70	47.00
2182	NASDAQ	DVAX	Mon, Oct 15, 2012	49.40	50.90	49.30	50.60
2181	NASDAQ	DVAX	Fri, Oct 12, 2012	48.50	50.00	48.50	49.10
2180	NASDAQ	DVAX	Thu, Oct 11, 2012	48.20	49.00	47.80	48.80
2179	NASDAQ	DVAX	Wed, Oct 10, 2012	48.10	48.70	48.00	48.20
2178	NASDAQ	DVAX	Tue, Oct 9, 2012	48.70	48.70	47.50	48.10
2177	NASDAQ	DVAX	Mon, Oct 8, 2012	48.80	49.57	47.60	48.30
2176	NASDAQ	DVAX	Fri, Oct 5, 2012	49.00	49.90	48.40	48.60
2175	NASDAQ	DVAX	Thu, Oct 4, 2012	48.60	49.30	48.00	48.85
2174	NASDAQ	DVAX	Wed, Oct 3, 2012	48.30	49.35	47.70	48.30
2173	NASDAQ	DVAX	Tue, Oct 2, 2012	47.90	48.50	47.59	48.10
2172	NASDAQ	DVAX	Mon, Oct 1, 2012	48.20	51.00	47.40	47.60
2171	NASDAQ	DVAX	Fri, Sep 28, 2012	47.50	48.80	47.00	47.60
2170	NASDAQ	DVAX	Thu, Sep 27, 2012	48.40	48.60	46.50	48.00
2169	NASDAQ	DVAX	Wed, Sep 26, 2012	47.80	49.00	47.80	47.95
2168	NASDAQ	DVAX	Tue, Sep 25, 2012	48.90	49.40	47.50	47.60
2167	NASDAQ	DVAX	Mon, Sep 24, 2012	48.60	49.05	48.10	48.60
2166	NASDAQ	DVAX	Fri, Sep 21, 2012	48.40	49.00	47.45	48.90
2165	NASDAQ	DVAX	Thu, Sep 20, 2012	47.70	48.30	47.00	47.70
2164	NASDAQ	DVAX	Wed, Sep 19, 2012	49.50	49.50	47.50	47.80
2163	NASDAQ	DVAX	Tue, Sep 18, 2012	48.10	49.90	47.80	48.70
2162	NASDAQ	DVAX	Mon, Sep 17, 2012	49.10	49.70	46.90	47.70
2161	NASDAQ	DVAX	Fri, Sep 14, 2012	45.30	46.20	44.40	45.50
2160	NASDAQ	DVAX	Thu, Sep 13, 2012	42.90	45.50	42.90	45.25
2159	NASDAQ	DVAX	Wed, Sep 12, 2012	42.60	44.10	42.40	43.00
2158	NASDAQ	DVAX	Tue, Sep 11, 2012	41.60	42.70	41.60	42.40
2157	NASDAQ	DVAX	Mon, Sep 10, 2012	41.70	42.00	40.70	41.40
2156	NASDAQ	DVAX	Fri, Sep 7, 2012	41.80	42.00	41.30	41.90
2155	NASDAQ	DVAX	Thu, Sep 6, 2012	40.90	42.00	40.60	41.50
2154	NASDAQ	DVAX	Wed, Sep 5, 2012	40.40	41.15	39.70	40.60
2153	NASDAQ	DVAX	Tue, Sep 4, 2012	39.30	40.70	38.05	40.60
2152	NASDAQ	DVAX	Fri, Aug 31, 2012	40.00	40.45	38.50	39.10
2151	NASDAQ	DVAX	Thu, Aug 30, 2012	38.10	39.90	37.30	39.60
2150	NASDAQ	DVAX	Wed, Aug 29, 2012	38.40	38.75	37.40	38.30
2149	NASDAQ	DVAX	Tue, Aug 28, 2012	38.00	39.90	37.60	38.30
2148	NASDAQ	DVAX	Mon, Aug 27, 2012	35.70	37.10	34.80	37.10
2147	NASDAQ	DVAX	Fri, Aug 24, 2012	35.60	36.20	35.20	35.40
2146	NASDAQ	DVAX	Thu, Aug 23, 2012	35.80	35.90	35.10	35.70
2145	NASDAQ	DVAX	Wed, Aug 22, 2012	36.10	36.90	35.30	35.90
2144	NASDAQ	DVAX	Tue, Aug 21, 2012	36.60	36.90	35.60	36.00
2143	NASDAQ	DVAX	Mon, Aug 20, 2012	36.60	36.80	36.10	36.60
2142	NASDAQ	DVAX	Fri, Aug 17, 2012	36.60	36.70	35.40	36.70
2141	NASDAQ	DVAX	Thu, Aug 16, 2012	38.10	38.30	36.50	36.70
2140	NASDAQ	DVAX	Wed, Aug 15, 2012	36.90	38.10	36.90	38.00
2139	NASDAQ	DVAX	Tue, Aug 14, 2012	37.10	37.90	36.30	37.10
2138	NASDAQ	DVAX	Mon, Aug 13, 2012	36.50	37.10	35.50	37.00
2137	NASDAQ	DVAX	Fri, Aug 10, 2012	38.30	38.90	36.20	36.40
2136	NASDAQ	DVAX	Thu, Aug 9, 2012	38.80	39.20	38.10	38.20
2135	NASDAQ	DVAX	Wed, Aug 8, 2012	39.10	40.00	38.20	38.70
2134	NASDAQ	DVAX	Tue, Aug 7, 2012	38.10	40.00	38.10	39.30
2133	NASDAQ	DVAX	Mon, Aug 6, 2012	37.70	39.40	37.60	38.00
2132	NASDAQ	DVAX	Fri, Aug 3, 2012	37.60	38.10	36.80	37.70
2131	NASDAQ	DVAX	Thu, Aug 2, 2012	36.60	38.15	36.50	37.10
2130	NASDAQ	DVAX	Wed, Aug 1, 2012	39.00	39.20	35.10	36.70
2129	NASDAQ	DVAX	Tue, Jul 31, 2012	39.60	40.10	38.30	38.60
2128	NASDAQ	DVAX	Mon, Jul 30, 2012	41.90	41.90	39.60	39.60
2127	NASDAQ	DVAX	Fri, Jul 27, 2012	40.50	42.30	40.35	41.70
2126	NASDAQ	DVAX	Thu, Jul 26, 2012	40.20	40.60	39.80	40.45
2125	NASDAQ	DVAX	Wed, Jul 25, 2012	40.60	41.40	39.40	39.60
2124	NASDAQ	DVAX	Tue, Jul 24, 2012	40.30	40.90	39.70	40.35
2123	NASDAQ	DVAX	Mon, Jul 23, 2012	39.90	40.60	39.20	40.00
2122	NASDAQ	DVAX	Fri, Jul 20, 2012	39.70	40.70	39.00	40.20
2121	NASDAQ	DVAX	Thu, Jul 19, 2012	42.10	42.10	39.55	40.00
2120	NASDAQ	DVAX	Wed, Jul 18, 2012	41.50	42.50	41.40	41.70
2119	NASDAQ	DVAX	Tue, Jul 17, 2012	42.30	42.40	41.20	41.70
2118	NASDAQ	DVAX	Mon, Jul 16, 2012	41.50	42.30	40.00	41.90
2117	NASDAQ	DVAX	Fri, Jul 13, 2012	41.10	41.80	40.30	41.50
2116	NASDAQ	DVAX	Thu, Jul 12, 2012	41.50	41.60	39.80	40.80
2115	NASDAQ	DVAX	Wed, Jul 11, 2012	43.10	43.30	41.50	41.80
2114	NASDAQ	DVAX	Tue, Jul 10, 2012	44.00	44.37	43.10	43.10
2113	NASDAQ	DVAX	Mon, Jul 9, 2012	43.90	44.10	43.00	43.70
2112	NASDAQ	DVAX	Fri, Jul 6, 2012	43.90	44.40	43.70	43.90
2111	NASDAQ	DVAX	Thu, Jul 5, 2012	43.50	44.50	43.00	44.40
2110	NASDAQ	DVAX	Tue, Jul 3, 2012	44.00	44.00	43.15	43.50
2109	NASDAQ	DVAX	Mon, Jul 2, 2012	43.40	43.90	42.10	43.80
2108	NASDAQ	DVAX	Fri, Jun 29, 2012	41.50	43.30	40.60	43.20
2107	NASDAQ	DVAX	Thu, Jun 28, 2012	43.20	43.20	39.85	40.60
2106	NASDAQ	DVAX	Wed, Jun 27, 2012	43.90	44.00	43.10	43.50
2105	NASDAQ	DVAX	Tue, Jun 26, 2012	41.90	44.40	41.60	43.70
2104	NASDAQ	DVAX	Mon, Jun 25, 2012	42.00	42.30	41.50	41.50
2103	NASDAQ	DVAX	Fri, Jun 22, 2012	42.00	42.50	41.00	42.50
2102	NASDAQ	DVAX	Thu, Jun 21, 2012	42.00	43.00	41.10	42.00
2101	NASDAQ	DVAX	Wed, Jun 20, 2012	42.10	42.60	41.00	42.00
2100	NASDAQ	DVAX	Tue, Jun 19, 2012	40.70	42.40	40.30	41.60
2099	NASDAQ	DVAX	Mon, Jun 18, 2012	39.50	41.00	38.30	40.30
2098	NASDAQ	DVAX	Fri, Jun 15, 2012	38.80	40.90	38.60	39.60
2097	NASDAQ	DVAX	Thu, Jun 14, 2012	38.00	39.00	37.30	39.00
2096	NASDAQ	DVAX	Wed, Jun 13, 2012	38.00	39.10	37.50	38.20
2095	NASDAQ	DVAX	Tue, Jun 12, 2012	37.80	38.30	36.60	38.20
2094	NASDAQ	DVAX	Mon, Jun 11, 2012	38.80	39.19	37.60	37.80
2093	NASDAQ	DVAX	Fri, Jun 8, 2012	36.20	38.50	35.80	38.30
2092	NASDAQ	DVAX	Thu, Jun 7, 2012	37.00	37.30	36.00	36.30
2091	NASDAQ	DVAX	Wed, Jun 6, 2012	36.60	37.30	35.70	36.50
2090	NASDAQ	DVAX	Tue, Jun 5, 2012	35.80	36.80	35.30	36.60
2089	NASDAQ	DVAX	Mon, Jun 4, 2012	36.20	36.90	35.00	36.20
2088	NASDAQ	DVAX	Fri, Jun 1, 2012	36.60	37.80	35.70	36.10
2087	NASDAQ	DVAX	Thu, May 31, 2012	36.70	38.40	36.20	37.70
2086	NASDAQ	DVAX	Wed, May 30, 2012	35.00	37.50	34.80	36.80
2085	NASDAQ	DVAX	Tue, May 29, 2012	36.60	36.80	34.70	35.20
2084	NASDAQ	DVAX	Fri, May 25, 2012	36.10	37.00	36.00	36.40
2083	NASDAQ	DVAX	Thu, May 24, 2012	35.80	36.70	35.00	36.50
2082	NASDAQ	DVAX	Wed, May 23, 2012	35.30	36.30	33.30	36.10
2081	NASDAQ	DVAX	Tue, May 22, 2012	37.00	37.40	35.00	35.70
2080	NASDAQ	DVAX	Mon, May 21, 2012	35.90	37.90	35.50	36.80
2079	NASDAQ	DVAX	Fri, May 18, 2012	37.40	37.60	35.70	35.90
2078	NASDAQ	DVAX	Thu, May 17, 2012	38.10	38.70	36.20	37.60
2077	NASDAQ	DVAX	Wed, May 16, 2012	40.30	40.50	38.00	38.10
2076	NASDAQ	DVAX	Tue, May 15, 2012	40.30	40.80	39.70	40.00
2075	NASDAQ	DVAX	Mon, May 14, 2012	40.40	41.00	39.60	40.10
2074	NASDAQ	DVAX	Fri, May 11, 2012	39.00	41.40	38.50	40.90
2073	NASDAQ	DVAX	Thu, May 10, 2012	39.80	40.20	38.10	38.90
2072	NASDAQ	DVAX	Wed, May 9, 2012	41.50	41.60	38.50	39.40
2071	NASDAQ	DVAX	Tue, May 8, 2012	47.40	51.35	47.20	50.90
2070	NASDAQ	DVAX	Mon, May 7, 2012	46.80	48.90	46.20	47.90
2069	NASDAQ	DVAX	Fri, May 4, 2012	49.50	49.70	47.10	47.10
2068	NASDAQ	DVAX	Thu, May 3, 2012	52.50	52.80	49.00	49.70
2067	NASDAQ	DVAX	Wed, May 2, 2012	51.40	53.40	51.20	52.60
2066	NASDAQ	DVAX	Tue, May 1, 2012	49.80	52.30	49.70	51.60
2065	NASDAQ	DVAX	Mon, Apr 30, 2012	48.00	50.48	47.25	49.90
2064	NASDAQ	DVAX	Fri, Apr 27, 2012	48.30	50.00	47.50	47.90
2063	NASDAQ	DVAX	Thu, Apr 26, 2012	47.10	48.00	46.90	47.60
2062	NASDAQ	DVAX	Wed, Apr 25, 2012	47.20	47.70	46.50	47.10
2061	NASDAQ	DVAX	Tue, Apr 24, 2012	46.10	47.25	45.60	46.40
2060	NASDAQ	DVAX	Mon, Apr 23, 2012	45.30	46.80	45.00	46.30
2059	NASDAQ	DVAX	Fri, Apr 20, 2012	47.00	47.00	45.30	46.30
2058	NASDAQ	DVAX	Thu, Apr 19, 2012	46.90	48.20	45.50	45.80
2057	NASDAQ	DVAX	Wed, Apr 18, 2012	48.60	48.70	46.50	46.70
2056	NASDAQ	DVAX	Tue, Apr 17, 2012	47.30	49.20	47.10	48.80
2055	NASDAQ	DVAX	Mon, Apr 16, 2012	47.50	49.00	46.10	46.70
2054	NASDAQ	DVAX	Fri, Apr 13, 2012	47.50	48.20	45.60	47.50
2053	NASDAQ	DVAX	Thu, Apr 12, 2012	47.60	49.20	47.10	47.90
2052	NASDAQ	DVAX	Wed, Apr 11, 2012	47.10	48.60	47.00	47.90
2051	NASDAQ	DVAX	Tue, Apr 10, 2012	49.40	49.90	46.40	46.40
2050	NASDAQ	DVAX	Mon, Apr 9, 2012	50.30	51.20	49.00	49.10
2049	NASDAQ	DVAX	Thu, Apr 5, 2012	47.90	52.40	47.90	51.50
2048	NASDAQ	DVAX	Wed, Apr 4, 2012	49.60	49.90	47.70	47.90
2047	NASDAQ	DVAX	Tue, Apr 3, 2012	50.00	51.40	49.00	50.20
2046	NASDAQ	DVAX	Mon, Apr 2, 2012	50.20	50.90	49.10	50.10
2045	NASDAQ	DVAX	Fri, Mar 30, 2012	49.30	50.80	49.10	50.30
2044	NASDAQ	DVAX	Thu, Mar 29, 2012	48.10	49.40	48.00	49.00
2043	NASDAQ	DVAX	Wed, Mar 28, 2012	47.30	48.90	47.20	48.20
2042	NASDAQ	DVAX	Tue, Mar 27, 2012	47.30	47.90	46.60	47.00
2041	NASDAQ	DVAX	Mon, Mar 26, 2012	46.90	47.40	45.90	46.80
2040	NASDAQ	DVAX	Fri, Mar 23, 2012	46.90	46.90	44.50	46.40
2039	NASDAQ	DVAX	Thu, Mar 22, 2012	45.90	47.10	45.30	46.90
2038	NASDAQ	DVAX	Wed, Mar 21, 2012	46.20	47.40	45.60	46.30
2037	NASDAQ	DVAX	Tue, Mar 20, 2012	45.30	46.63	44.80	45.90
2036	NASDAQ	DVAX	Mon, Mar 19, 2012	45.00	47.70	44.40	45.50
2035	NASDAQ	DVAX	Fri, Mar 16, 2012	44.60	45.80	43.60	44.90
2034	NASDAQ	DVAX	Thu, Mar 15, 2012	43.00	44.00	42.50	43.90
2033	NASDAQ	DVAX	Wed, Mar 14, 2012	43.30	43.50	42.50	42.90
2032	NASDAQ	DVAX	Tue, Mar 13, 2012	42.50	43.60	41.50	43.50
2031	NASDAQ	DVAX	Mon, Mar 12, 2012	42.20	42.60	41.10	41.60
2030	NASDAQ	DVAX	Fri, Mar 9, 2012	41.70	42.60	41.20	42.20
2029	NASDAQ	DVAX	Thu, Mar 8, 2012	40.80	42.10	40.20	41.80
2028	NASDAQ	DVAX	Wed, Mar 7, 2012	41.50	41.50	40.00	40.40
2027	NASDAQ	DVAX	Tue, Mar 6, 2012	40.60	42.10	40.60	41.50
2026	NASDAQ	DVAX	Mon, Mar 5, 2012	40.90	41.50	40.50	40.90
2025	NASDAQ	DVAX	Fri, Mar 2, 2012	43.80	43.90	40.90	41.20
2024	NASDAQ	DVAX	Thu, Mar 1, 2012	42.00	44.90	41.30	43.90
2023	NASDAQ	DVAX	Wed, Feb 29, 2012	40.50	42.55	40.00	42.00
2022	NASDAQ	DVAX	Tue, Feb 28, 2012	40.60	40.70	39.60	40.40
2021	NASDAQ	DVAX	Mon, Feb 27, 2012	40.40	41.30	40.00	40.70
2020	NASDAQ	DVAX	Fri, Feb 24, 2012	40.90	41.60	40.40	40.40
2019	NASDAQ	DVAX	Thu, Feb 23, 2012	40.30	41.10	39.70	40.80
2018	NASDAQ	DVAX	Wed, Feb 22, 2012	40.90	40.92	39.30	40.40
2017	NASDAQ	DVAX	Tue, Feb 21, 2012	41.50	41.60	40.00	41.30
2016	NASDAQ	DVAX	Fri, Feb 17, 2012	42.60	42.60	41.30	41.40
2015	NASDAQ	DVAX	Thu, Feb 16, 2012	41.20	42.60	40.80	42.30
2014	NASDAQ	DVAX	Wed, Feb 15, 2012	41.00	42.00	40.20	41.30
2013	NASDAQ	DVAX	Tue, Feb 14, 2012	41.90	42.40	40.00	40.60
2012	NASDAQ	DVAX	Mon, Feb 13, 2012	41.10	42.70	40.10	42.00
2011	NASDAQ	DVAX	Fri, Feb 10, 2012	41.50	41.90	39.40	40.50
2010	NASDAQ	DVAX	Thu, Feb 9, 2012	42.40	42.90	41.50	41.50
2009	NASDAQ	DVAX	Wed, Feb 8, 2012	42.60	43.70	41.90	42.40
2008	NASDAQ	DVAX	Tue, Feb 7, 2012	43.30	43.50	41.90	42.60
2007	NASDAQ	DVAX	Mon, Feb 6, 2012	43.00	44.80	41.90	42.70
2006	NASDAQ	DVAX	Fri, Feb 3, 2012	42.60	43.80	40.30	43.00
2005	NASDAQ	DVAX	Thu, Feb 2, 2012	37.00	42.10	36.50	40.80
2004	NASDAQ	DVAX	Wed, Feb 1, 2012	35.10	36.90	34.60	36.80
2003	NASDAQ	DVAX	Tue, Jan 31, 2012	35.80	35.80	34.10	34.80
2002	NASDAQ	DVAX	Mon, Jan 30, 2012	35.30	35.90	34.60	35.40
2001	NASDAQ	DVAX	Fri, Jan 27, 2012	34.70	36.00	34.50	35.80
2000	NASDAQ	DVAX	Thu, Jan 26, 2012	35.50	35.90	34.40	34.90
1999	NASDAQ	DVAX	Wed, Jan 25, 2012	34.30	35.30	34.10	35.10
1998	NASDAQ	DVAX	Tue, Jan 24, 2012	33.50	34.60	33.50	34.40
1997	NASDAQ	DVAX	Mon, Jan 23, 2012	34.10	34.60	33.30	33.80
1996	NASDAQ	DVAX	Fri, Jan 20, 2012	36.00	36.00	34.00	34.20
1995	NASDAQ	DVAX	Thu, Jan 19, 2012	36.80	36.90	34.05	36.00
1994	NASDAQ	DVAX	Wed, Jan 18, 2012	35.90	37.00	35.90	36.60
1993	NASDAQ	DVAX	Tue, Jan 17, 2012	37.00	37.00	35.10	36.00
1992	NASDAQ	DVAX	Fri, Jan 13, 2012	37.20	37.75	36.60	36.90
1991	NASDAQ	DVAX	Thu, Jan 12, 2012	36.20	38.30	35.90	38.00
1990	NASDAQ	DVAX	Wed, Jan 11, 2012	35.40	36.81	35.40	36.20
1989	NASDAQ	DVAX	Tue, Jan 10, 2012	35.50	36.30	35.00	35.40
1988	NASDAQ	DVAX	Mon, Jan 9, 2012	33.60	36.00	33.10	35.20
1987	NASDAQ	DVAX	Fri, Jan 6, 2012	33.20	33.79	32.51	33.10
1986	NASDAQ	DVAX	Thu, Jan 5, 2012	32.50	33.40	32.40	33.10
1985	NASDAQ	DVAX	Wed, Jan 4, 2012	32.70	33.20	32.50	32.80
1984	NASDAQ	DVAX	Tue, Jan 3, 2012	33.70	33.90	32.70	32.80
1983	NASDAQ	DVAX	Fri, Dec 30, 2011	32.90	33.50	32.70	33.20
1982	NASDAQ	DVAX	Thu, Dec 29, 2011	32.80	33.40	32.70	33.00
1981	NASDAQ	DVAX	Wed, Dec 28, 2011	33.00	33.30	32.50	32.60
1980	NASDAQ	DVAX	Tue, Dec 27, 2011	33.00	33.60	32.60	32.90
1979	NASDAQ	DVAX	Fri, Dec 23, 2011	33.30	33.30	32.60	33.00
1978	NASDAQ	DVAX	Thu, Dec 22, 2011	33.30	33.50	32.50	33.20
1977	NASDAQ	DVAX	Wed, Dec 21, 2011	33.90	33.90	31.70	33.30
1976	NASDAQ	DVAX	Tue, Dec 20, 2011	31.10	32.30	31.00	32.30
1975	NASDAQ	DVAX	Mon, Dec 19, 2011	30.00	31.60	28.90	30.20
1974	NASDAQ	DVAX	Fri, Dec 16, 2011	30.50	30.90	29.40	30.70
1973	NASDAQ	DVAX	Thu, Dec 15, 2011	31.60	31.70	30.30	30.60
1972	NASDAQ	DVAX	Wed, Dec 14, 2011	30.90	31.30	29.70	31.20
1971	NASDAQ	DVAX	Tue, Dec 13, 2011	32.00	32.30	31.00	31.30
1970	NASDAQ	DVAX	Mon, Dec 12, 2011	31.50	32.00	31.10	31.80
1969	NASDAQ	DVAX	Fri, Dec 9, 2011	30.50	32.20	30.10	32.00
1968	NASDAQ	DVAX	Thu, Dec 8, 2011	30.80	31.50	30.30	30.30
1967	NASDAQ	DVAX	Wed, Dec 7, 2011	32.80	33.40	30.95	31.20
1966	NASDAQ	DVAX	Tue, Dec 6, 2011	33.10	33.50	32.80	32.90
1965	NASDAQ	DVAX	Mon, Dec 5, 2011	32.60	33.50	32.00	33.10
1964	NASDAQ	DVAX	Fri, Dec 2, 2011	32.40	32.50	31.70	32.00
1963	NASDAQ	DVAX	Thu, Dec 1, 2011	31.40	33.00	30.80	32.10
1962	NASDAQ	DVAX	Wed, Nov 30, 2011	30.50	31.20	29.80	31.10
1961	NASDAQ	DVAX	Tue, Nov 29, 2011	30.30	30.30	29.70	29.80
1960	NASDAQ	DVAX	Mon, Nov 28, 2011	30.10	30.70	29.40	30.00
1959	NASDAQ	DVAX	Fri, Nov 25, 2011	29.20	30.10	29.00	29.10
1958	NASDAQ	DVAX	Wed, Nov 23, 2011	29.10	29.70	28.90	29.30
1957	NASDAQ	DVAX	Tue, Nov 22, 2011	29.30	29.60	28.10	29.40
1956	NASDAQ	DVAX	Mon, Nov 21, 2011	27.50	29.90	27.40	29.50
1955	NASDAQ	DVAX	Fri, Nov 18, 2011	29.50	29.80	27.60	28.30
1954	NASDAQ	DVAX	Thu, Nov 17, 2011	29.00	30.20	28.30	29.20
1953	NASDAQ	DVAX	Wed, Nov 16, 2011	27.60	29.80	27.50	29.10
1952	NASDAQ	DVAX	Tue, Nov 15, 2011	27.30	28.00	26.70	28.00
1951	NASDAQ	DVAX	Mon, Nov 14, 2011	28.10	28.39	27.40	27.60
1950	NASDAQ	DVAX	Fri, Nov 11, 2011	28.00	28.40	27.70	28.40
1949	NASDAQ	DVAX	Thu, Nov 10, 2011	28.00	28.20	27.00	27.70
1948	NASDAQ	DVAX	Wed, Nov 9, 2011	27.80	29.30	27.30	27.50
1947	NASDAQ	DVAX	Tue, Nov 8, 2011	28.30	28.80	27.60	28.60
1946	NASDAQ	DVAX	Mon, Nov 7, 2011	28.70	29.30	27.50	27.90
1945	NASDAQ	DVAX	Fri, Nov 4, 2011	27.30	29.30	27.20	29.10
1944	NASDAQ	DVAX	Thu, Nov 3, 2011	26.90	28.10	26.10	27.70
1943	NASDAQ	DVAX	Wed, Nov 2, 2011	25.60	26.25	25.30	26.00
1942	NASDAQ	DVAX	Tue, Nov 1, 2011	26.00	26.60	25.10	25.20
1941	NASDAQ	DVAX	Mon, Oct 31, 2011	28.70	28.70	27.10	27.10
1940	NASDAQ	DVAX	Fri, Oct 28, 2011	28.50	30.30	28.10	29.30
1939	NASDAQ	DVAX	Thu, Oct 27, 2011	28.00	29.80	26.80	28.90
1938	NASDAQ	DVAX	Wed, Oct 26, 2011	28.50	28.50	23.40	27.50
1937	NASDAQ	DVAX	Tue, Oct 25, 2011	28.90	29.00	27.70	27.90
1936	NASDAQ	DVAX	Mon, Oct 24, 2011	27.70	29.10	27.30	29.10
1935	NASDAQ	DVAX	Fri, Oct 21, 2011	28.00	28.30	26.40	27.60
1934	NASDAQ	DVAX	Thu, Oct 20, 2011	25.00	27.80	24.70	27.60
1933	NASDAQ	DVAX	Wed, Oct 19, 2011	23.80	25.80	23.00	25.10
1932	NASDAQ	DVAX	Tue, Oct 18, 2011	22.80	24.10	22.70	23.70
1931	NASDAQ	DVAX	Mon, Oct 17, 2011	23.80	23.90	22.80	22.90
1930	NASDAQ	DVAX	Fri, Oct 14, 2011	24.60	24.60	23.60	23.90
1929	NASDAQ	DVAX	Thu, Oct 13, 2011	22.20	24.50	21.80	24.40
1928	NASDAQ	DVAX	Wed, Oct 12, 2011	21.90	22.50	21.35	22.40
1927	NASDAQ	DVAX	Tue, Oct 11, 2011	20.10	22.30	19.80	21.90
1926	NASDAQ	DVAX	Mon, Oct 10, 2011	18.90	20.00	18.50	20.00
1925	NASDAQ	DVAX	Fri, Oct 7, 2011	19.10	19.50	18.10	18.30
1924	NASDAQ	DVAX	Thu, Oct 6, 2011	18.90	19.20	18.70	18.90
1923	NASDAQ	DVAX	Wed, Oct 5, 2011	19.40	19.60	18.30	18.80
1922	NASDAQ	DVAX	Tue, Oct 4, 2011	17.90	19.00	17.50	18.80
1921	NASDAQ	DVAX	Mon, Oct 3, 2011	18.10	19.40	18.00	18.20
1920	NASDAQ	DVAX	Fri, Sep 30, 2011	18.90	19.50	18.40	18.60
1919	NASDAQ	DVAX	Thu, Sep 29, 2011	19.70	19.70	18.00	19.30
1918	NASDAQ	DVAX	Wed, Sep 28, 2011	19.80	20.30	19.10	19.10
1917	NASDAQ	DVAX	Tue, Sep 27, 2011	20.10	20.55	19.60	19.80
1916	NASDAQ	DVAX	Mon, Sep 26, 2011	19.60	19.80	19.00	19.70
1915	NASDAQ	DVAX	Fri, Sep 23, 2011	18.40	19.61	18.40	19.30
1914	NASDAQ	DVAX	Thu, Sep 22, 2011	19.60	20.20	18.10	18.40
1913	NASDAQ	DVAX	Wed, Sep 21, 2011	21.30	21.50	20.20	20.30
1912	NASDAQ	DVAX	Tue, Sep 20, 2011	22.10	22.20	21.30	21.30
1911	NASDAQ	DVAX	Mon, Sep 19, 2011	23.80	23.80	21.70	21.80
1910	NASDAQ	DVAX	Fri, Sep 16, 2011	21.80	24.30	21.40	24.30
1909	NASDAQ	DVAX	Thu, Sep 15, 2011	21.60	21.60	21.10	21.30
1908	NASDAQ	DVAX	Wed, Sep 14, 2011	21.60	21.80	21.00	21.50
1907	NASDAQ	DVAX	Tue, Sep 13, 2011	21.10	21.90	21.10	21.50
1906	NASDAQ	DVAX	Mon, Sep 12, 2011	21.00	22.02	21.00	21.00
1905	NASDAQ	DVAX	Fri, Sep 9, 2011	21.90	22.20	21.00	21.20
1904	NASDAQ	DVAX	Thu, Sep 8, 2011	23.00	23.40	22.10	22.20
1903	NASDAQ	DVAX	Wed, Sep 7, 2011	23.30	23.80	22.40	23.10
1902	NASDAQ	DVAX	Tue, Sep 6, 2011	21.20	23.00	21.20	22.80
1901	NASDAQ	DVAX	Fri, Sep 2, 2011	22.40	23.12	21.70	21.90
1900	NASDAQ	DVAX	Thu, Sep 1, 2011	24.00	24.40	22.80	23.10
1899	NASDAQ	DVAX	Wed, Aug 31, 2011	24.30	24.70	23.50	24.00
1898	NASDAQ	DVAX	Tue, Aug 30, 2011	22.50	24.50	22.40	23.90
1897	NASDAQ	DVAX	Mon, Aug 29, 2011	22.50	23.30	22.20	22.60
1896	NASDAQ	DVAX	Fri, Aug 26, 2011	21.10	22.60	21.00	22.20
1895	NASDAQ	DVAX	Thu, Aug 25, 2011	22.80	23.20	21.10	21.40
1894	NASDAQ	DVAX	Wed, Aug 24, 2011	22.00	22.60	21.60	22.40
1893	NASDAQ	DVAX	Tue, Aug 23, 2011	21.10	22.10	21.00	22.00
1892	NASDAQ	DVAX	Mon, Aug 22, 2011	21.30	21.30	20.50	20.70
1891	NASDAQ	DVAX	Fri, Aug 19, 2011	21.60	22.60	20.60	20.70
1890	NASDAQ	DVAX	Thu, Aug 18, 2011	23.80	23.80	22.00	22.20
1889	NASDAQ	DVAX	Wed, Aug 17, 2011	25.00	25.70	24.20	24.70
1888	NASDAQ	DVAX	Tue, Aug 16, 2011	25.50	25.90	24.70	24.70
1887	NASDAQ	DVAX	Mon, Aug 15, 2011	24.40	26.10	24.40	25.90
1886	NASDAQ	DVAX	Fri, Aug 12, 2011	24.30	24.80	23.90	24.00
1885	NASDAQ	DVAX	Thu, Aug 11, 2011	24.50	25.00	23.50	24.20
1884	NASDAQ	DVAX	Wed, Aug 10, 2011	24.00	25.40	23.55	24.30
1883	NASDAQ	DVAX	Tue, Aug 9, 2011	22.60	24.90	21.00	24.90
1882	NASDAQ	DVAX	Mon, Aug 8, 2011	24.00	24.50	21.30	21.30
1881	NASDAQ	DVAX	Fri, Aug 5, 2011	26.10	26.60	24.50	25.10
1880	NASDAQ	DVAX	Thu, Aug 4, 2011	27.80	27.80	25.70	25.70
1879	NASDAQ	DVAX	Wed, Aug 3, 2011	30.10	30.10	27.70	28.20
1878	NASDAQ	DVAX	Tue, Aug 2, 2011	30.40	31.50	29.90	30.10
1877	NASDAQ	DVAX	Mon, Aug 1, 2011	28.50	30.70	28.30	30.50
1876	NASDAQ	DVAX	Fri, Jul 29, 2011	28.00	28.50	26.80	28.00
1875	NASDAQ	DVAX	Thu, Jul 28, 2011	30.50	31.00	28.20	28.40
1874	NASDAQ	DVAX	Wed, Jul 27, 2011	26.00	26.00	23.90	24.30
1873	NASDAQ	DVAX	Tue, Jul 26, 2011	25.30	26.20	24.90	26.00
1872	NASDAQ	DVAX	Mon, Jul 25, 2011	25.30	25.40	24.70	25.10
1871	NASDAQ	DVAX	Fri, Jul 22, 2011	26.30	26.30	25.20	25.50
1870	NASDAQ	DVAX	Thu, Jul 21, 2011	25.10	27.70	25.10	26.30
1869	NASDAQ	DVAX	Wed, Jul 20, 2011	26.10	28.30	21.60	25.60
1868	NASDAQ	DVAX	Tue, Jul 19, 2011	29.00	31.60	28.40	31.60
1867	NASDAQ	DVAX	Mon, Jul 18, 2011	30.40	30.70	28.90	29.60
1866	NASDAQ	DVAX	Fri, Jul 15, 2011	30.70	31.00	29.85	30.20
1865	NASDAQ	DVAX	Thu, Jul 14, 2011	30.90	31.50	30.40	30.60
1864	NASDAQ	DVAX	Wed, Jul 13, 2011	29.60	30.90	29.10	30.90
1863	NASDAQ	DVAX	Tue, Jul 12, 2011	30.40	30.90	29.00	29.40
1862	NASDAQ	DVAX	Mon, Jul 11, 2011	28.90	31.10	28.60	30.50
1861	NASDAQ	DVAX	Fri, Jul 8, 2011	29.50	29.70	28.45	28.90
1860	NASDAQ	DVAX	Thu, Jul 7, 2011	28.60	29.80	28.30	29.50
1859	NASDAQ	DVAX	Wed, Jul 6, 2011	27.90	28.40	27.60	28.20
1858	NASDAQ	DVAX	Tue, Jul 5, 2011	27.70	28.20	27.30	27.80
1857	NASDAQ	DVAX	Fri, Jul 1, 2011	27.60	27.60	26.90	27.20
1856	NASDAQ	DVAX	Thu, Jun 30, 2011	28.00	28.00	27.20	27.50
1855	NASDAQ	DVAX	Wed, Jun 29, 2011	28.00	28.40	27.50	27.90
1854	NASDAQ	DVAX	Tue, Jun 28, 2011	27.40	28.10	27.00	27.80
1853	NASDAQ	DVAX	Mon, Jun 27, 2011	27.20	28.20	26.60	27.40
1852	NASDAQ	DVAX	Fri, Jun 24, 2011	26.50	27.50	25.60	27.30
1851	NASDAQ	DVAX	Thu, Jun 23, 2011	25.30	27.20	25.10	26.50
1850	NASDAQ	DVAX	Wed, Jun 22, 2011	25.50	25.60	25.10	25.20
1849	NASDAQ	DVAX	Tue, Jun 21, 2011	25.50	25.80	25.00	25.50
1848	NASDAQ	DVAX	Mon, Jun 20, 2011	25.70	26.60	25.00	25.30
1847	NASDAQ	DVAX	Fri, Jun 17, 2011	25.30	25.80	25.10	25.80
1846	NASDAQ	DVAX	Thu, Jun 16, 2011	25.20	25.80	24.80	25.30
1845	NASDAQ	DVAX	Wed, Jun 15, 2011	25.40	25.80	24.90	25.20
1844	NASDAQ	DVAX	Tue, Jun 14, 2011	25.40	26.00	25.00	25.80
1843	NASDAQ	DVAX	Mon, Jun 13, 2011	25.30	25.50	24.70	25.00
1842	NASDAQ	DVAX	Fri, Jun 10, 2011	25.00	25.30	24.50	25.10
1841	NASDAQ	DVAX	Thu, Jun 9, 2011	25.20	26.00	24.90	25.20
1840	NASDAQ	DVAX	Wed, Jun 8, 2011	25.50	25.80	25.00	25.10
1839	NASDAQ	DVAX	Tue, Jun 7, 2011	25.10	26.80	25.00	25.20
1838	NASDAQ	DVAX	Mon, Jun 6, 2011	25.70	25.90	24.90	24.90
1837	NASDAQ	DVAX	Fri, Jun 3, 2011	25.20	27.40	25.00	25.50
1836	NASDAQ	DVAX	Thu, Jun 2, 2011	25.50	25.90	25.00	25.10
1835	NASDAQ	DVAX	Wed, Jun 1, 2011	27.60	27.60	25.50	25.50
1834	NASDAQ	DVAX	Tue, May 31, 2011	28.70	29.20	27.10	27.60
1833	NASDAQ	DVAX	Fri, May 27, 2011	26.60	29.40	26.60	28.10
1832	NASDAQ	DVAX	Thu, May 26, 2011	25.60	27.00	25.50	26.50
1831	NASDAQ	DVAX	Wed, May 25, 2011	24.60	25.10	24.40	25.10
1830	NASDAQ	DVAX	Tue, May 24, 2011	25.20	25.50	24.20	24.60
1829	NASDAQ	DVAX	Mon, May 23, 2011	25.50	25.80	25.10	25.20
1828	NASDAQ	DVAX	Fri, May 20, 2011	25.50	26.10	25.30	26.00
1827	NASDAQ	DVAX	Thu, May 19, 2011	25.50	25.80	25.40	25.65
1826	NASDAQ	DVAX	Wed, May 18, 2011	25.60	25.90	25.20	25.20
1825	NASDAQ	DVAX	Tue, May 17, 2011	25.60	25.90	25.40	25.60
1824	NASDAQ	DVAX	Mon, May 16, 2011	26.40	27.30	25.60	25.80
1823	NASDAQ	DVAX	Fri, May 13, 2011	27.10	27.50	26.30	26.70
1822	NASDAQ	DVAX	Thu, May 12, 2011	26.50	27.30	26.20	27.10
1821	NASDAQ	DVAX	Wed, May 11, 2011	26.40	27.30	26.10	26.80
1820	NASDAQ	DVAX	Tue, May 10, 2011	25.80	26.50	25.50	26.40
1819	NASDAQ	DVAX	Mon, May 9, 2011	25.80	26.00	25.60	25.80
1818	NASDAQ	DVAX	Fri, May 6, 2011	25.90	26.50	25.50	25.80
1817	NASDAQ	DVAX	Thu, May 5, 2011	26.10	27.00	25.80	26.10
1816	NASDAQ	DVAX	Wed, May 4, 2011	26.90	27.00	26.30	26.30
1815	NASDAQ	DVAX	Tue, May 3, 2011	27.00	27.35	26.60	26.70
1814	NASDAQ	DVAX	Mon, May 2, 2011	27.90	28.20	26.90	27.00
1813	NASDAQ	DVAX	Fri, Apr 29, 2011	27.50	28.10	26.70	27.80
1812	NASDAQ	DVAX	Thu, Apr 28, 2011	27.20	27.50	26.50	27.50
1811	NASDAQ	DVAX	Wed, Apr 27, 2011	26.80	27.20	26.50	27.20
1810	NASDAQ	DVAX	Tue, Apr 26, 2011	27.30	27.80	26.50	26.70
1809	NASDAQ	DVAX	Mon, Apr 25, 2011	27.60	27.90	27.20	27.30
1808	NASDAQ	DVAX	Thu, Apr 21, 2011	27.80	28.30	27.10	27.60
1807	NASDAQ	DVAX	Wed, Apr 20, 2011	27.10	28.40	26.80	27.55
1806	NASDAQ	DVAX	Tue, Apr 19, 2011	26.70	27.50	26.60	26.70
1805	NASDAQ	DVAX	Mon, Apr 18, 2011	26.20	27.20	26.20	26.70
1804	NASDAQ	DVAX	Fri, Apr 15, 2011	25.60	26.70	25.60	26.50
1803	NASDAQ	DVAX	Thu, Apr 14, 2011	25.30	25.90	25.20	25.70
1802	NASDAQ	DVAX	Wed, Apr 13, 2011	25.70	26.30	25.20	25.40
1801	NASDAQ	DVAX	Tue, Apr 12, 2011	26.50	27.00	25.00	25.60
1800	NASDAQ	DVAX	Mon, Apr 11, 2011	27.10	27.60	26.60	26.60
1799	NASDAQ	DVAX	Fri, Apr 8, 2011	28.00	28.25	27.00	27.20
1798	NASDAQ	DVAX	Thu, Apr 7, 2011	27.80	28.20	27.80	27.90
1797	NASDAQ	DVAX	Wed, Apr 6, 2011	27.50	28.70	27.50	27.90
1796	NASDAQ	DVAX	Tue, Apr 5, 2011	27.40	27.80	27.20	27.40
1795	NASDAQ	DVAX	Mon, Apr 4, 2011	27.50	27.90	27.20	27.40
1794	NASDAQ	DVAX	Fri, Apr 1, 2011	27.60	27.80	27.30	27.30
1793	NASDAQ	DVAX	Thu, Mar 31, 2011	28.00	28.10	27.50	27.60
1792	NASDAQ	DVAX	Wed, Mar 30, 2011	28.10	28.40	27.70	28.00
1791	NASDAQ	DVAX	Tue, Mar 29, 2011	27.50	28.30	27.40	27.90
1790	NASDAQ	DVAX	Mon, Mar 28, 2011	27.40	28.20	27.10	27.60
1789	NASDAQ	DVAX	Fri, Mar 25, 2011	26.90	28.20	26.10	27.50
1788	NASDAQ	DVAX	Thu, Mar 24, 2011	26.40	26.84	25.80	26.70
1787	NASDAQ	DVAX	Wed, Mar 23, 2011	25.70	26.30	25.64	26.30
1786	NASDAQ	DVAX	Tue, Mar 22, 2011	26.10	26.40	25.70	25.80
1785	NASDAQ	DVAX	Mon, Mar 21, 2011	26.20	26.49	25.80	26.10
1784	NASDAQ	DVAX	Fri, Mar 18, 2011	26.00	26.30	24.80	25.90
1783	NASDAQ	DVAX	Thu, Mar 17, 2011	26.50	26.70	25.60	25.80
1782	NASDAQ	DVAX	Wed, Mar 16, 2011	26.10	26.70	25.90	26.00
1781	NASDAQ	DVAX	Tue, Mar 15, 2011	26.20	26.60	25.60	26.30
1780	NASDAQ	DVAX	Mon, Mar 14, 2011	27.60	28.00	27.00	27.10
1779	NASDAQ	DVAX	Fri, Mar 11, 2011	27.80	28.40	27.30	27.80
1778	NASDAQ	DVAX	Thu, Mar 10, 2011	28.20	28.40	27.70	27.80
1777	NASDAQ	DVAX	Wed, Mar 9, 2011	28.60	28.80	28.00	28.60
1776	NASDAQ	DVAX	Tue, Mar 8, 2011	28.50	29.10	28.30	28.60
1775	NASDAQ	DVAX	Mon, Mar 7, 2011	29.70	29.90	28.00	28.50
1774	NASDAQ	DVAX	Fri, Mar 4, 2011	30.00	30.10	29.40	29.60
1773	NASDAQ	DVAX	Thu, Mar 3, 2011	30.00	30.40	29.80	30.10
1772	NASDAQ	DVAX	Wed, Mar 2, 2011	29.20	30.10	29.20	29.70
1771	NASDAQ	DVAX	Tue, Mar 1, 2011	30.00	30.10	29.20	29.20
1770	NASDAQ	DVAX	Mon, Feb 28, 2011	29.80	30.50	29.70	30.00
1769	NASDAQ	DVAX	Fri, Feb 25, 2011	29.60	29.70	29.20	29.70
1768	NASDAQ	DVAX	Thu, Feb 24, 2011	29.50	29.90	29.15	29.60
1767	NASDAQ	DVAX	Wed, Feb 23, 2011	30.60	30.90	29.20	29.50
1766	NASDAQ	DVAX	Tue, Feb 22, 2011	30.70	30.80	29.50	29.60
1765	NASDAQ	DVAX	Fri, Feb 18, 2011	31.60	31.90	30.70	30.80
1764	NASDAQ	DVAX	Thu, Feb 17, 2011	31.20	31.60	31.10	31.30
1763	NASDAQ	DVAX	Wed, Feb 16, 2011	31.10	32.10	31.10	31.20
1762	NASDAQ	DVAX	Tue, Feb 15, 2011	31.80	32.40	31.00	31.10
1761	NASDAQ	DVAX	Mon, Feb 14, 2011	31.10	31.70	30.90	31.60
1760	NASDAQ	DVAX	Fri, Feb 11, 2011	30.70	31.70	30.70	31.00
1759	NASDAQ	DVAX	Thu, Feb 10, 2011	30.20	30.90	30.20	30.50
1758	NASDAQ	DVAX	Wed, Feb 9, 2011	30.90	31.30	30.40	30.60
1757	NASDAQ	DVAX	Tue, Feb 8, 2011	30.10	31.40	30.00	30.90
1756	NASDAQ	DVAX	Mon, Feb 7, 2011	30.50	31.60	30.30	30.60
1755	NASDAQ	DVAX	Fri, Feb 4, 2011	29.80	30.30	29.20	30.20
1754	NASDAQ	DVAX	Thu, Feb 3, 2011	30.00	30.40	29.80	30.00
1753	NASDAQ	DVAX	Wed, Feb 2, 2011	30.30	30.90	29.80	30.00
1752	NASDAQ	DVAX	Tue, Feb 1, 2011	30.00	30.60	29.20	30.60
1751	NASDAQ	DVAX	Mon, Jan 31, 2011	30.00	30.10	29.40	30.00
1750	NASDAQ	DVAX	Fri, Jan 28, 2011	32.00	32.00	30.00	30.00
1749	NASDAQ	DVAX	Thu, Jan 27, 2011	30.90	33.00	30.50	32.30
1748	NASDAQ	DVAX	Wed, Jan 26, 2011	29.80	31.30	29.30	31.20
1747	NASDAQ	DVAX	Tue, Jan 25, 2011	30.70	31.00	29.10	29.80
1746	NASDAQ	DVAX	Mon, Jan 24, 2011	32.30	32.50	30.80	30.80
1745	NASDAQ	DVAX	Fri, Jan 21, 2011	32.00	32.70	31.60	32.20
1744	NASDAQ	DVAX	Thu, Jan 20, 2011	30.90	32.10	30.20	32.00
1743	NASDAQ	DVAX	Wed, Jan 19, 2011	33.00	33.00	30.10	31.20
1742	NASDAQ	DVAX	Tue, Jan 18, 2011	33.00	33.40	32.20	32.80
1741	NASDAQ	DVAX	Fri, Jan 14, 2011	33.30	33.40	32.60	33.00
1740	NASDAQ	DVAX	Thu, Jan 13, 2011	33.00	34.10	32.80	33.20
1739	NASDAQ	DVAX	Wed, Jan 12, 2011	33.90	33.90	32.50	32.90
1738	NASDAQ	DVAX	Tue, Jan 11, 2011	35.20	35.90	32.80	33.80
1737	NASDAQ	DVAX	Mon, Jan 10, 2011	33.00	35.50	33.00	35.30
1736	NASDAQ	DVAX	Fri, Jan 7, 2011	31.30	33.20	31.30	32.70
1735	NASDAQ	DVAX	Thu, Jan 6, 2011	30.90	31.70	30.40	31.40
1734	NASDAQ	DVAX	Wed, Jan 5, 2011	29.90	31.20	28.70	31.20
1733	NASDAQ	DVAX	Tue, Jan 4, 2011	30.70	31.50	29.50	29.90
1732	NASDAQ	DVAX	Mon, Jan 3, 2011	32.00	32.00	30.70	30.90
1731	NASDAQ	DVAX	Fri, Dec 31, 2010	31.10	32.10	30.80	32.00
1730	NASDAQ	DVAX	Thu, Dec 30, 2010	30.60	31.60	30.20	31.00
1729	NASDAQ	DVAX	Wed, Dec 29, 2010	30.50	32.40	30.50	30.70
1728	NASDAQ	DVAX	Tue, Dec 28, 2010	30.40	30.90	30.00	30.50
1727	NASDAQ	DVAX	Mon, Dec 27, 2010	29.80	31.00	29.51	30.40
1726	NASDAQ	DVAX	Thu, Dec 23, 2010	30.60	31.00	29.60	29.80
1725	NASDAQ	DVAX	Wed, Dec 22, 2010	30.60	31.00	28.90	30.60
1724	NASDAQ	DVAX	Tue, Dec 21, 2010	30.20	32.10	29.70	30.60
1723	NASDAQ	DVAX	Mon, Dec 20, 2010	27.89	30.00	26.60	30.00
1722	NASDAQ	DVAX	Fri, Dec 17, 2010	25.90	27.40	25.10	27.30
1721	NASDAQ	DVAX	Thu, Dec 16, 2010	25.00	26.00	23.40	26.00
1720	NASDAQ	DVAX	Wed, Dec 15, 2010	25.10	26.10	24.40	24.90
1719	NASDAQ	DVAX	Tue, Dec 14, 2010	24.60	26.41	24.50	25.50
1718	NASDAQ	DVAX	Mon, Dec 13, 2010	23.00	24.80	22.60	24.40
1717	NASDAQ	DVAX	Fri, Dec 10, 2010	23.20	23.90	21.20	23.00
1716	NASDAQ	DVAX	Thu, Dec 9, 2010	21.90	23.30	21.40	23.10
1715	NASDAQ	DVAX	Wed, Dec 8, 2010	21.20	21.80	20.70	21.70
1714	NASDAQ	DVAX	Tue, Dec 7, 2010	20.20	21.40	19.80	21.05
1713	NASDAQ	DVAX	Mon, Dec 6, 2010	20.00	20.40	19.70	20.10
1712	NASDAQ	DVAX	Fri, Dec 3, 2010	20.20	20.40	19.80	19.90
1711	NASDAQ	DVAX	Thu, Dec 2, 2010	20.30	20.50	20.10	20.40
1710	NASDAQ	DVAX	Wed, Dec 1, 2010	20.40	20.50	20.10	20.30
1709	NASDAQ	DVAX	Tue, Nov 30, 2010	20.50	20.50	19.80	20.00
1708	NASDAQ	DVAX	Mon, Nov 29, 2010	20.80	21.60	19.80	20.60
1707	NASDAQ	DVAX	Fri, Nov 26, 2010	20.00	21.50	20.00	21.40
1706	NASDAQ	DVAX	Wed, Nov 24, 2010	19.50	20.20	19.50	20.20
1705	NASDAQ	DVAX	Tue, Nov 23, 2010	19.90	19.90	19.10	19.20
1704	NASDAQ	DVAX	Mon, Nov 22, 2010	19.30	20.10	19.00	20.10
1703	NASDAQ	DVAX	Fri, Nov 19, 2010	19.60	19.80	19.20	19.50
1702	NASDAQ	DVAX	Thu, Nov 18, 2010	19.20	20.00	19.00	19.70
1701	NASDAQ	DVAX	Wed, Nov 17, 2010	19.80	20.10	18.80	19.00
1700	NASDAQ	DVAX	Tue, Nov 16, 2010	20.40	20.50	19.80	19.80
1699	NASDAQ	DVAX	Mon, Nov 15, 2010	19.90	20.70	19.80	20.60
1698	NASDAQ	DVAX	Fri, Nov 12, 2010	20.70	21.00	19.70	19.80
1697	NASDAQ	DVAX	Thu, Nov 11, 2010	20.70	21.00	20.30	20.90
1696	NASDAQ	DVAX	Wed, Nov 10, 2010	21.50	21.50	20.30	20.90
1695	NASDAQ	DVAX	Tue, Nov 9, 2010	21.30	21.60	20.60	21.30
1694	NASDAQ	DVAX	Mon, Nov 8, 2010	21.40	22.20	21.00	21.20
1693	NASDAQ	DVAX	Fri, Nov 5, 2010	20.60	21.00	20.30	20.60
1692	NASDAQ	DVAX	Thu, Nov 4, 2010	20.30	20.80	20.30	20.70
1691	NASDAQ	DVAX	Wed, Nov 3, 2010	19.30	20.60	19.30	20.30
1690	NASDAQ	DVAX	Tue, Nov 2, 2010	19.30	19.40	18.80	19.40
1689	NASDAQ	DVAX	Mon, Nov 1, 2010	18.20	19.20	18.00	19.10
1688	NASDAQ	DVAX	Fri, Oct 29, 2010	18.40	18.50	18.00	18.20
1687	NASDAQ	DVAX	Thu, Oct 28, 2010	18.00	18.60	17.60	18.30
1686	NASDAQ	DVAX	Wed, Oct 27, 2010	18.70	18.80	18.50	18.50
1685	NASDAQ	DVAX	Tue, Oct 26, 2010	18.80	18.90	18.50	18.90
1684	NASDAQ	DVAX	Mon, Oct 25, 2010	19.50	19.50	18.80	19.00
1683	NASDAQ	DVAX	Fri, Oct 22, 2010	19.60	19.80	18.61	18.90
1682	NASDAQ	DVAX	Thu, Oct 21, 2010	19.50	19.70	19.20	19.20
1681	NASDAQ	DVAX	Wed, Oct 20, 2010	19.50	19.80	19.10	19.50
1680	NASDAQ	DVAX	Tue, Oct 19, 2010	19.40	19.80	19.00	19.40
1679	NASDAQ	DVAX	Mon, Oct 18, 2010	19.70	19.90	19.30	19.60
1678	NASDAQ	DVAX	Fri, Oct 15, 2010	19.60	19.90	19.40	19.60
1677	NASDAQ	DVAX	Thu, Oct 14, 2010	19.10	19.40	18.88	19.20
1676	NASDAQ	DVAX	Wed, Oct 13, 2010	18.90	19.50	18.80	19.10
1675	NASDAQ	DVAX	Tue, Oct 12, 2010	18.90	19.20	18.60	18.90
1674	NASDAQ	DVAX	Mon, Oct 11, 2010	19.20	19.30	18.80	19.00
1673	NASDAQ	DVAX	Fri, Oct 8, 2010	18.40	19.40	18.10	19.00
1672	NASDAQ	DVAX	Thu, Oct 7, 2010	18.40	18.80	18.30	18.50
1671	NASDAQ	DVAX	Wed, Oct 6, 2010	18.50	18.60	18.10	18.20
1670	NASDAQ	DVAX	Tue, Oct 5, 2010	18.30	18.80	17.50	18.60
1669	NASDAQ	DVAX	Mon, Oct 4, 2010	18.90	19.00	17.90	18.10
1668	NASDAQ	DVAX	Fri, Oct 1, 2010	18.40	18.65	18.10	18.60
1667	NASDAQ	DVAX	Thu, Sep 30, 2010	18.80	18.80	17.70	18.30
1666	NASDAQ	DVAX	Wed, Sep 29, 2010	18.30	18.91	18.10	18.50
1665	NASDAQ	DVAX	Tue, Sep 28, 2010	17.50	18.40	17.30	18.40
1664	NASDAQ	DVAX	Mon, Sep 27, 2010	18.00	18.00	17.40	17.60
1663	NASDAQ	DVAX	Fri, Sep 24, 2010	17.80	18.00	17.50	17.90
1662	NASDAQ	DVAX	Thu, Sep 23, 2010	17.20	18.00	17.20	17.50
1661	NASDAQ	DVAX	Wed, Sep 22, 2010	17.70	17.90	17.30	17.40
1660	NASDAQ	DVAX	Tue, Sep 21, 2010	18.60	18.60	17.50	17.70
1659	NASDAQ	DVAX	Mon, Sep 20, 2010	16.20	17.00	16.00	17.00
1658	NASDAQ	DVAX	Fri, Sep 17, 2010	16.30	16.50	15.80	16.20
1657	NASDAQ	DVAX	Thu, Sep 16, 2010	16.60	16.80	16.00	16.00
1656	NASDAQ	DVAX	Wed, Sep 15, 2010	16.50	17.00	16.50	16.70
1655	NASDAQ	DVAX	Tue, Sep 14, 2010	17.00	17.00	16.30	16.50
1654	NASDAQ	DVAX	Mon, Sep 13, 2010	17.00	17.20	16.84	16.98
1653	NASDAQ	DVAX	Fri, Sep 10, 2010	17.00	17.00	16.75	16.90
1652	NASDAQ	DVAX	Thu, Sep 9, 2010	17.00	17.00	16.90	16.90
1651	NASDAQ	DVAX	Wed, Sep 8, 2010	16.90	17.10	16.50	16.90
1650	NASDAQ	DVAX	Tue, Sep 7, 2010	17.00	17.20	16.70	16.80
1649	NASDAQ	DVAX	Fri, Sep 3, 2010	17.40	17.50	16.80	17.00
1648	NASDAQ	DVAX	Thu, Sep 2, 2010	17.20	17.30	16.70	17.20
1647	NASDAQ	DVAX	Wed, Sep 1, 2010	16.50	17.30	16.50	17.20
1646	NASDAQ	DVAX	Tue, Aug 31, 2010	17.10	17.60	16.20	16.20
1645	NASDAQ	DVAX	Mon, Aug 30, 2010	17.40	17.60	17.00	17.00
1644	NASDAQ	DVAX	Fri, Aug 27, 2010	17.60	17.80	17.30	17.50
1643	NASDAQ	DVAX	Thu, Aug 26, 2010	17.20	17.60	17.20	17.20
1642	NASDAQ	DVAX	Wed, Aug 25, 2010	17.00	17.60	17.00	17.20
1641	NASDAQ	DVAX	Tue, Aug 24, 2010	18.00	18.00	17.20	17.20
1640	NASDAQ	DVAX	Mon, Aug 23, 2010	18.70	18.90	18.10	18.20
1639	NASDAQ	DVAX	Fri, Aug 20, 2010	18.00	18.70	18.00	18.60
1638	NASDAQ	DVAX	Thu, Aug 19, 2010	18.90	19.00	17.90	18.10
1637	NASDAQ	DVAX	Wed, Aug 18, 2010	18.50	19.10	18.50	19.00
1636	NASDAQ	DVAX	Tue, Aug 17, 2010	18.20	18.80	18.00	18.50
1635	NASDAQ	DVAX	Mon, Aug 16, 2010	17.40	18.50	17.40	17.90
1634	NASDAQ	DVAX	Fri, Aug 13, 2010	20.00	20.00	17.50	17.50
1633	NASDAQ	DVAX	Thu, Aug 12, 2010	18.50	18.90	17.90	18.20
1632	NASDAQ	DVAX	Wed, Aug 11, 2010	19.90	20.00	18.60	18.70
1631	NASDAQ	DVAX	Tue, Aug 10, 2010	19.90	20.40	19.90	20.20
1630	NASDAQ	DVAX	Mon, Aug 9, 2010	20.10	20.10	19.90	20.10
1629	NASDAQ	DVAX	Fri, Aug 6, 2010	19.80	20.40	19.80	20.00
1628	NASDAQ	DVAX	Thu, Aug 5, 2010	20.00	20.30	19.80	19.90
1627	NASDAQ	DVAX	Wed, Aug 4, 2010	20.30	20.80	19.90	20.20
1626	NASDAQ	DVAX	Tue, Aug 3, 2010	20.30	20.90	20.00	20.30
1625	NASDAQ	DVAX	Mon, Aug 2, 2010	21.60	21.80	19.40	20.30
1624	NASDAQ	DVAX	Fri, Jul 30, 2010	21.70	22.50	21.70	22.10
1623	NASDAQ	DVAX	Thu, Jul 29, 2010	21.60	23.40	21.60	22.10
1622	NASDAQ	DVAX	Wed, Jul 28, 2010	22.10	22.40	21.60	21.70
1621	NASDAQ	DVAX	Tue, Jul 27, 2010	22.80	22.90	21.30	22.20
1620	NASDAQ	DVAX	Mon, Jul 26, 2010	20.90	23.00	20.70	22.70
1619	NASDAQ	DVAX	Fri, Jul 23, 2010	20.10	20.80	20.10	20.80
1618	NASDAQ	DVAX	Thu, Jul 22, 2010	19.60	20.40	19.40	20.20
1617	NASDAQ	DVAX	Wed, Jul 21, 2010	19.70	19.80	19.30	19.60
1616	NASDAQ	DVAX	Tue, Jul 20, 2010	19.40	19.70	19.30	19.60
1615	NASDAQ	DVAX	Mon, Jul 19, 2010	19.50	19.80	19.40	19.70
1614	NASDAQ	DVAX	Fri, Jul 16, 2010	20.00	20.10	19.40	19.50
1613	NASDAQ	DVAX	Thu, Jul 15, 2010	19.20	20.50	18.90	20.10
1612	NASDAQ	DVAX	Wed, Jul 14, 2010	20.10	20.30	20.00	20.20
1611	NASDAQ	DVAX	Tue, Jul 13, 2010	20.30	20.30	19.90	20.30
1610	NASDAQ	DVAX	Mon, Jul 12, 2010	20.50	20.50	19.50	19.90
1609	NASDAQ	DVAX	Fri, Jul 9, 2010	20.10	20.50	19.40	20.40
1608	NASDAQ	DVAX	Thu, Jul 8, 2010	20.80	20.80	19.80	20.10
1607	NASDAQ	DVAX	Wed, Jul 7, 2010	19.50	20.20	19.00	19.90
1606	NASDAQ	DVAX	Tue, Jul 6, 2010	19.20	20.30	19.20	19.30
1605	NASDAQ	DVAX	Fri, Jul 2, 2010	18.50	19.10	18.40	19.00
1604	NASDAQ	DVAX	Thu, Jul 1, 2010	18.60	18.60	18.00	18.40
1603	NASDAQ	DVAX	Wed, Jun 30, 2010	19.10	19.60	18.30	18.60
1602	NASDAQ	DVAX	Tue, Jun 29, 2010	19.60	19.80	18.90	19.00
1601	NASDAQ	DVAX	Mon, Jun 28, 2010	20.00	20.40	19.50	20.10
1600	NASDAQ	DVAX	Fri, Jun 25, 2010	19.50	20.60	18.70	20.50
1599	NASDAQ	DVAX	Thu, Jun 24, 2010	18.10	19.40	17.80	19.40
1598	NASDAQ	DVAX	Wed, Jun 23, 2010	18.70	18.70	18.30	18.30
1597	NASDAQ	DVAX	Tue, Jun 22, 2010	18.90	19.30	18.70	18.90
1596	NASDAQ	DVAX	Mon, Jun 21, 2010	19.40	19.50	18.80	18.90
1595	NASDAQ	DVAX	Fri, Jun 18, 2010	19.70	19.80	19.10	19.20
1594	NASDAQ	DVAX	Thu, Jun 17, 2010	19.80	19.90	19.00	19.60
1593	NASDAQ	DVAX	Wed, Jun 16, 2010	19.40	20.50	19.00	19.50
1592	NASDAQ	DVAX	Tue, Jun 15, 2010	18.80	19.70	18.80	19.70
1591	NASDAQ	DVAX	Mon, Jun 14, 2010	18.30	19.40	18.20	18.90
1590	NASDAQ	DVAX	Fri, Jun 11, 2010	17.70	18.40	17.20	18.20
1589	NASDAQ	DVAX	Thu, Jun 10, 2010	17.30	18.10	16.80	18.10
1588	NASDAQ	DVAX	Wed, Jun 9, 2010	17.30	17.30	16.70	17.10
1587	NASDAQ	DVAX	Tue, Jun 8, 2010	17.20	17.23	16.60	17.15
1586	NASDAQ	DVAX	Mon, Jun 7, 2010	17.90	18.10	17.30	17.50
1585	NASDAQ	DVAX	Fri, Jun 4, 2010	18.00	18.50	17.60	18.10
1584	NASDAQ	DVAX	Thu, Jun 3, 2010	18.00	18.90	18.00	18.40
1583	NASDAQ	DVAX	Wed, Jun 2, 2010	17.20	18.10	17.10	18.00
1582	NASDAQ	DVAX	Tue, Jun 1, 2010	18.20	18.20	17.20	17.30
1581	NASDAQ	DVAX	Fri, May 28, 2010	17.20	18.40	16.90	18.40
1580	NASDAQ	DVAX	Thu, May 27, 2010	17.10	17.60	16.60	17.30
1579	NASDAQ	DVAX	Wed, May 26, 2010	16.10	17.00	15.80	16.10
1578	NASDAQ	DVAX	Tue, May 25, 2010	16.10	16.80	15.80	16.60
1577	NASDAQ	DVAX	Mon, May 24, 2010	16.60	17.40	16.50	16.70
1576	NASDAQ	DVAX	Fri, May 21, 2010	17.00	18.00	16.50	17.00
1575	NASDAQ	DVAX	Thu, May 20, 2010	19.70	19.90	17.40	17.70
1574	NASDAQ	DVAX	Wed, May 19, 2010	19.40	20.40	19.20	20.00
1573	NASDAQ	DVAX	Tue, May 18, 2010	19.00	19.60	18.50	19.60
1572	NASDAQ	DVAX	Mon, May 17, 2010	18.80	19.30	18.00	19.00
1571	NASDAQ	DVAX	Fri, May 14, 2010	20.00	20.00	18.70	19.10
1570	NASDAQ	DVAX	Thu, May 13, 2010	20.40	20.80	19.50	20.00
1569	NASDAQ	DVAX	Wed, May 12, 2010	18.70	18.80	17.50	18.80
1568	NASDAQ	DVAX	Tue, May 11, 2010	17.20	18.30	17.10	18.10
1567	NASDAQ	DVAX	Mon, May 10, 2010	17.10	17.70	16.60	17.40
1566	NASDAQ	DVAX	Fri, May 7, 2010	16.50	16.90	15.70	16.90
1565	NASDAQ	DVAX	Thu, May 6, 2010	17.40	18.80	16.00	17.30
1564	NASDAQ	DVAX	Wed, May 5, 2010	16.50	17.40	15.50	16.90
1563	NASDAQ	DVAX	Tue, May 4, 2010	16.70	17.50	16.20	17.30
1562	NASDAQ	DVAX	Mon, May 3, 2010	15.70	17.20	15.60	17.00
1561	NASDAQ	DVAX	Fri, Apr 30, 2010	15.80	15.90	15.50	15.50
1560	NASDAQ	DVAX	Thu, Apr 29, 2010	15.50	16.00	15.50	15.80
1559	NASDAQ	DVAX	Wed, Apr 28, 2010	15.50	16.20	14.90	15.70
1558	NASDAQ	DVAX	Tue, Apr 27, 2010	15.40	15.40	14.70	15.20
1557	NASDAQ	DVAX	Mon, Apr 26, 2010	14.00	14.50	14.00	14.40
1556	NASDAQ	DVAX	Fri, Apr 23, 2010	14.30	14.40	14.00	14.00
1555	NASDAQ	DVAX	Thu, Apr 22, 2010	14.00	14.30	14.00	14.10
1554	NASDAQ	DVAX	Wed, Apr 21, 2010	14.20	14.40	14.00	14.10
1553	NASDAQ	DVAX	Tue, Apr 20, 2010	14.70	14.70	14.20	14.50
1552	NASDAQ	DVAX	Mon, Apr 19, 2010	14.50	14.80	14.20	14.60
1551	NASDAQ	DVAX	Fri, Apr 16, 2010	15.10	15.20	14.10	14.40
1550	NASDAQ	DVAX	Thu, Apr 15, 2010	17.30	17.50	15.10	15.50
1549	NASDAQ	DVAX	Wed, Apr 14, 2010	14.80	14.80	14.20	14.50
1548	NASDAQ	DVAX	Tue, Apr 13, 2010	14.50	14.80	13.80	14.40
1547	NASDAQ	DVAX	Mon, Apr 12, 2010	13.90	14.00	13.70	13.90
1546	NASDAQ	DVAX	Fri, Apr 9, 2010	13.70	13.90	13.30	13.80
1545	NASDAQ	DVAX	Thu, Apr 8, 2010	13.80	13.90	13.10	13.40
1544	NASDAQ	DVAX	Wed, Apr 7, 2010	13.20	13.90	13.10	13.60
1543	NASDAQ	DVAX	Tue, Apr 6, 2010	13.20	13.60	13.00	13.50
1542	NASDAQ	DVAX	Mon, Apr 5, 2010	12.90	13.50	12.90	13.20
1541	NASDAQ	DVAX	Thu, Apr 1, 2010	13.00	13.30	12.80	13.10
1540	NASDAQ	DVAX	Wed, Mar 31, 2010	12.90	13.60	12.90	13.00
1539	NASDAQ	DVAX	Tue, Mar 30, 2010	13.30	13.70	12.80	12.90
1538	NASDAQ	DVAX	Mon, Mar 29, 2010	13.40	13.90	13.00	13.40
1537	NASDAQ	DVAX	Fri, Mar 26, 2010	13.50	14.00	13.00	13.40
1536	NASDAQ	DVAX	Thu, Mar 25, 2010	14.00	14.00	13.40	13.60
1535	NASDAQ	DVAX	Wed, Mar 24, 2010	14.50	14.60	13.60	13.70
1534	NASDAQ	DVAX	Tue, Mar 23, 2010	14.30	14.80	13.70	14.50
1533	NASDAQ	DVAX	Mon, Mar 22, 2010	12.90	13.20	11.90	12.70
1532	NASDAQ	DVAX	Fri, Mar 19, 2010	14.70	14.70	13.20	13.20
1531	NASDAQ	DVAX	Thu, Mar 18, 2010	14.90	14.90	14.50	14.70
1530	NASDAQ	DVAX	Wed, Mar 17, 2010	14.80	15.00	14.50	14.90
1529	NASDAQ	DVAX	Tue, Mar 16, 2010	16.40	16.40	14.60	15.00
1528	NASDAQ	DVAX	Mon, Mar 15, 2010	15.70	16.00	15.40	15.90
1527	NASDAQ	DVAX	Fri, Mar 12, 2010	16.70	16.70	15.70	15.70
1526	NASDAQ	DVAX	Thu, Mar 11, 2010	15.00	17.20	15.00	16.40
1525	NASDAQ	DVAX	Wed, Mar 10, 2010	14.80	15.50	14.60	15.40
1524	NASDAQ	DVAX	Tue, Mar 9, 2010	14.60	15.20	14.60	14.90
1523	NASDAQ	DVAX	Mon, Mar 8, 2010	14.70	14.80	14.70	14.70
1522	NASDAQ	DVAX	Fri, Mar 5, 2010	15.00	15.00	14.60	14.80
1521	NASDAQ	DVAX	Thu, Mar 4, 2010	15.00	15.10	14.69	14.80
1520	NASDAQ	DVAX	Wed, Mar 3, 2010	14.80	15.10	14.80	15.10
1519	NASDAQ	DVAX	Tue, Mar 2, 2010	14.80	15.50	14.60	15.00
1518	NASDAQ	DVAX	Mon, Mar 1, 2010	14.60	15.20	14.60	15.20
1517	NASDAQ	DVAX	Fri, Feb 26, 2010	14.80	15.00	14.60	14.60
1516	NASDAQ	DVAX	Thu, Feb 25, 2010	15.10	15.20	14.50	14.80
1515	NASDAQ	DVAX	Wed, Feb 24, 2010	15.30	15.30	15.00	15.00
1514	NASDAQ	DVAX	Tue, Feb 23, 2010	15.30	15.40	15.00	15.10
1513	NASDAQ	DVAX	Mon, Feb 22, 2010	16.00	16.00	15.20	15.30
1512	NASDAQ	DVAX	Fri, Feb 19, 2010	15.80	16.00	15.20	15.80
1511	NASDAQ	DVAX	Thu, Feb 18, 2010	15.30	15.90	15.00	15.80
1510	NASDAQ	DVAX	Wed, Feb 17, 2010	15.20	15.50	14.70	15.00
1509	NASDAQ	DVAX	Tue, Feb 16, 2010	15.40	15.40	14.60	15.00
1508	NASDAQ	DVAX	Fri, Feb 12, 2010	14.70	15.40	14.50	15.10
1507	NASDAQ	DVAX	Thu, Feb 11, 2010	14.60	15.20	14.50	15.00
1506	NASDAQ	DVAX	Wed, Feb 10, 2010	14.60	14.90	14.50	14.50
1505	NASDAQ	DVAX	Tue, Feb 9, 2010	15.70	16.00	14.50	14.90
1504	NASDAQ	DVAX	Mon, Feb 8, 2010	15.00	15.00	14.20	14.40
1503	NASDAQ	DVAX	Fri, Feb 5, 2010	15.10	15.10	14.50	14.80
1502	NASDAQ	DVAX	Thu, Feb 4, 2010	14.80	15.25	14.70	14.70
1501	NASDAQ	DVAX	Wed, Feb 3, 2010	15.40	15.50	14.60	15.10
1500	NASDAQ	DVAX	Tue, Feb 2, 2010	14.30	16.00	14.30	15.10
1499	NASDAQ	DVAX	Mon, Feb 1, 2010	14.60	14.60	14.20	14.50
1498	NASDAQ	DVAX	Fri, Jan 29, 2010	15.20	15.50	14.10	14.60
1497	NASDAQ	DVAX	Thu, Jan 28, 2010	15.80	15.90	14.80	15.10
1496	NASDAQ	DVAX	Wed, Jan 27, 2010	15.80	16.30	15.20	15.70
1495	NASDAQ	DVAX	Tue, Jan 26, 2010	16.70	18.30	15.60	16.20
1494	NASDAQ	DVAX	Mon, Jan 25, 2010	15.00	15.00	14.20	14.90
1493	NASDAQ	DVAX	Fri, Jan 22, 2010	14.80	15.30	14.50	15.00
1492	NASDAQ	DVAX	Thu, Jan 21, 2010	14.90	15.20	14.70	14.90
1491	NASDAQ	DVAX	Wed, Jan 20, 2010	14.80	15.40	14.80	15.00
1490	NASDAQ	DVAX	Tue, Jan 19, 2010	15.00	15.30	14.70	15.20
1489	NASDAQ	DVAX	Fri, Jan 15, 2010	15.30	15.50	15.00	15.00
1488	NASDAQ	DVAX	Thu, Jan 14, 2010	15.70	16.00	15.50	15.60
1487	NASDAQ	DVAX	Wed, Jan 13, 2010	15.20	15.70	14.80	15.70
1486	NASDAQ	DVAX	Tue, Jan 12, 2010	16.00	16.00	15.20	15.40
1485	NASDAQ	DVAX	Mon, Jan 11, 2010	15.70	15.90	15.50	15.90
1484	NASDAQ	DVAX	Fri, Jan 8, 2010	15.00	15.70	14.90	15.40
1483	NASDAQ	DVAX	Thu, Jan 7, 2010	15.70	15.90	14.80	15.40
1482	NASDAQ	DVAX	Wed, Jan 6, 2010	15.60	16.30	15.40	15.90
1481	NASDAQ	DVAX	Tue, Jan 5, 2010	14.30	15.90	14.30	15.60
1480	NASDAQ	DVAX	Mon, Jan 4, 2010	14.90	14.90	14.20	14.40
1479	NASDAQ	DVAX	Thu, Dec 31, 2009	14.00	14.20	14.00	14.20
1478	NASDAQ	DVAX	Wed, Dec 30, 2009	14.90	14.90	14.20	14.30
1477	NASDAQ	DVAX	Tue, Dec 29, 2009	13.80	14.90	13.80	14.90
1476	NASDAQ	DVAX	Mon, Dec 28, 2009	14.30	14.51	14.00	14.00
1475	NASDAQ	DVAX	Thu, Dec 24, 2009	14.40	14.80	14.40	14.50
1474	NASDAQ	DVAX	Wed, Dec 23, 2009	14.00	14.50	14.00	14.40
1473	NASDAQ	DVAX	Tue, Dec 22, 2009	14.50	14.70	14.10	14.40
1472	NASDAQ	DVAX	Mon, Dec 21, 2009	14.20	14.70	13.80	14.60
1471	NASDAQ	DVAX	Fri, Dec 18, 2009	14.40	14.50	14.00	14.00
1470	NASDAQ	DVAX	Thu, Dec 17, 2009	14.60	14.90	14.00	14.50
1469	NASDAQ	DVAX	Wed, Dec 16, 2009	15.40	15.90	14.90	15.20
1468	NASDAQ	DVAX	Tue, Dec 15, 2009	15.20	15.50	14.40	14.80
1467	NASDAQ	DVAX	Mon, Dec 14, 2009	16.50	16.50	15.50	15.50
1466	NASDAQ	DVAX	Fri, Dec 11, 2009	17.40	17.40	15.50	16.40
1465	NASDAQ	DVAX	Thu, Dec 10, 2009	16.50	19.40	15.10	17.30
1464	NASDAQ	DVAX	Wed, Dec 9, 2009	14.30	17.50	13.30	17.20
1463	NASDAQ	DVAX	Tue, Dec 8, 2009	13.20	13.30	12.70	12.80
1462	NASDAQ	DVAX	Mon, Dec 7, 2009	13.50	13.60	13.00	13.10
1461	NASDAQ	DVAX	Fri, Dec 4, 2009	13.00	13.40	12.99	13.00
1460	NASDAQ	DVAX	Thu, Dec 3, 2009	13.30	13.40	12.90	12.90
1459	NASDAQ	DVAX	Wed, Dec 2, 2009	13.00	13.40	12.90	12.90
1458	NASDAQ	DVAX	Tue, Dec 1, 2009	13.40	13.40	12.90	13.00
1457	NASDAQ	DVAX	Mon, Nov 30, 2009	13.00	13.40	12.93	13.30
1456	NASDAQ	DVAX	Fri, Nov 27, 2009	12.70	13.30	12.60	12.80
1455	NASDAQ	DVAX	Wed, Nov 25, 2009	13.40	13.60	13.00	13.00
1454	NASDAQ	DVAX	Tue, Nov 24, 2009	13.40	13.60	13.00	13.30
1453	NASDAQ	DVAX	Mon, Nov 23, 2009	12.90	13.40	12.60	13.10
1452	NASDAQ	DVAX	Fri, Nov 20, 2009	12.70	12.90	12.50	12.60
1451	NASDAQ	DVAX	Thu, Nov 19, 2009	13.10	13.20	12.70	12.90
1450	NASDAQ	DVAX	Wed, Nov 18, 2009	13.30	13.40	13.03	13.10
1449	NASDAQ	DVAX	Tue, Nov 17, 2009	13.50	13.50	13.00	13.40
1448	NASDAQ	DVAX	Mon, Nov 16, 2009	13.10	13.80	12.90	13.00
1447	NASDAQ	DVAX	Fri, Nov 13, 2009	13.40	13.60	12.90	13.10
1446	NASDAQ	DVAX	Thu, Nov 12, 2009	12.80	13.50	12.80	13.10
1445	NASDAQ	DVAX	Wed, Nov 11, 2009	14.20	14.50	12.80	12.80
1444	NASDAQ	DVAX	Tue, Nov 10, 2009	14.80	14.80	12.80	14.40
1443	NASDAQ	DVAX	Mon, Nov 9, 2009	13.20	13.20	12.60	12.80
1442	NASDAQ	DVAX	Fri, Nov 6, 2009	12.20	12.90	12.00	12.80
1441	NASDAQ	DVAX	Thu, Nov 5, 2009	12.10	12.50	11.80	12.20
1440	NASDAQ	DVAX	Wed, Nov 4, 2009	12.40	12.62	11.60	11.60
1439	NASDAQ	DVAX	Tue, Nov 3, 2009	11.70	12.60	11.20	12.50
1438	NASDAQ	DVAX	Mon, Nov 2, 2009	12.30	12.90	11.10	12.50
1437	NASDAQ	DVAX	Fri, Oct 30, 2009	13.80	13.80	12.40	12.40
1436	NASDAQ	DVAX	Thu, Oct 29, 2009	12.20	13.20	12.10	13.00
1435	NASDAQ	DVAX	Wed, Oct 28, 2009	14.00	14.00	12.40	12.49
1434	NASDAQ	DVAX	Tue, Oct 27, 2009	12.90	14.10	11.60	13.70
1433	NASDAQ	DVAX	Mon, Oct 26, 2009	13.80	14.80	13.00	13.00
1432	NASDAQ	DVAX	Fri, Oct 23, 2009	15.40	15.40	13.40	13.90
1431	NASDAQ	DVAX	Thu, Oct 22, 2009	16.20	17.10	16.20	16.70
1430	NASDAQ	DVAX	Wed, Oct 21, 2009	16.40	17.30	15.90	16.90
1429	NASDAQ	DVAX	Tue, Oct 20, 2009	17.20	17.40	16.10	16.20
1428	NASDAQ	DVAX	Mon, Oct 19, 2009	17.50	17.80	17.10	17.30
1427	NASDAQ	DVAX	Fri, Oct 16, 2009	17.70	18.30	17.40	17.79
1426	NASDAQ	DVAX	Thu, Oct 15, 2009	18.10	18.30	17.60	18.10
1425	NASDAQ	DVAX	Wed, Oct 14, 2009	17.60	18.20	17.10	18.20
1424	NASDAQ	DVAX	Tue, Oct 13, 2009	17.10	17.40	16.70	16.90
1423	NASDAQ	DVAX	Mon, Oct 12, 2009	18.00	18.40	17.10	17.10
1422	NASDAQ	DVAX	Fri, Oct 9, 2009	17.40	18.50	17.10	17.90
1421	NASDAQ	DVAX	Thu, Oct 8, 2009	17.40	17.40	16.80	17.10
1420	NASDAQ	DVAX	Wed, Oct 7, 2009	17.20	17.40	16.40	16.80
1419	NASDAQ	DVAX	Tue, Oct 6, 2009	17.50	17.80	17.10	17.20
1418	NASDAQ	DVAX	Mon, Oct 5, 2009	16.50	17.70	16.40	17.20
1417	NASDAQ	DVAX	Fri, Oct 2, 2009	16.30	16.70	16.00	16.20
1416	NASDAQ	DVAX	Thu, Oct 1, 2009	18.20	18.20	16.60	16.80
1415	NASDAQ	DVAX	Wed, Sep 30, 2009	18.80	18.80	18.00	18.20
1414	NASDAQ	DVAX	Tue, Sep 29, 2009	19.70	19.70	18.40	18.60
1413	NASDAQ	DVAX	Mon, Sep 28, 2009	17.90	19.10	17.90	18.90
1412	NASDAQ	DVAX	Fri, Sep 25, 2009	18.10	18.60	17.60	17.80
1411	NASDAQ	DVAX	Thu, Sep 24, 2009	19.90	19.90	18.30	18.30
1410	NASDAQ	DVAX	Wed, Sep 23, 2009	20.50	21.00	19.40	19.40
1409	NASDAQ	DVAX	Tue, Sep 22, 2009	22.30	22.30	20.10	20.10
1408	NASDAQ	DVAX	Mon, Sep 21, 2009	19.50	21.70	19.40	21.50
1407	NASDAQ	DVAX	Fri, Sep 18, 2009	19.50	19.80	18.80	19.80
1406	NASDAQ	DVAX	Thu, Sep 17, 2009	21.20	21.40	19.20	19.60
1405	NASDAQ	DVAX	Wed, Sep 16, 2009	22.20	22.20	21.00	21.20
1404	NASDAQ	DVAX	Tue, Sep 15, 2009	22.30	22.90	21.00	21.80
1403	NASDAQ	DVAX	Mon, Sep 14, 2009	21.70	22.30	20.90	21.60
1402	NASDAQ	DVAX	Fri, Sep 11, 2009	26.50	26.60	19.10	22.20
1401	NASDAQ	DVAX	Thu, Sep 10, 2009	29.50	33.50	25.20	25.50
1400	NASDAQ	DVAX	Wed, Sep 9, 2009	17.50	18.40	17.10	17.50
1399	NASDAQ	DVAX	Tue, Sep 8, 2009	17.50	17.60	17.00	17.30
1398	NASDAQ	DVAX	Fri, Sep 4, 2009	16.50	17.60	16.50	17.30
1397	NASDAQ	DVAX	Thu, Sep 3, 2009	17.30	17.60	16.20	16.90
1396	NASDAQ	DVAX	Wed, Sep 2, 2009	16.70	17.30	16.30	17.10
1395	NASDAQ	DVAX	Tue, Sep 1, 2009	18.90	19.00	16.70	16.70
1394	NASDAQ	DVAX	Mon, Aug 31, 2009	16.50	18.70	16.40	18.00
1393	NASDAQ	DVAX	Fri, Aug 28, 2009	16.50	16.50	16.10	16.30
1392	NASDAQ	DVAX	Thu, Aug 27, 2009	16.40	16.40	15.80	16.30
1391	NASDAQ	DVAX	Wed, Aug 26, 2009	15.60	16.40	15.50	16.10
1390	NASDAQ	DVAX	Tue, Aug 25, 2009	16.50	16.50	15.70	15.80
1389	NASDAQ	DVAX	Mon, Aug 24, 2009	16.50	17.40	16.00	16.30
1388	NASDAQ	DVAX	Fri, Aug 21, 2009	16.20	16.80	16.00	16.50
1387	NASDAQ	DVAX	Thu, Aug 20, 2009	17.10	17.10	15.80	16.30
1386	NASDAQ	DVAX	Wed, Aug 19, 2009	15.50	16.60	15.50	16.50
1385	NASDAQ	DVAX	Tue, Aug 18, 2009	15.00	16.60	15.00	15.70
1384	NASDAQ	DVAX	Mon, Aug 17, 2009	16.00	16.00	15.20	15.30
1383	NASDAQ	DVAX	Fri, Aug 14, 2009	16.50	16.90	16.00	16.30
1382	NASDAQ	DVAX	Thu, Aug 13, 2009	16.70	17.10	16.50	16.50
1381	NASDAQ	DVAX	Wed, Aug 12, 2009	16.50	18.50	16.50	16.70
1380	NASDAQ	DVAX	Tue, Aug 11, 2009	17.00	17.00	16.00	16.30
1379	NASDAQ	DVAX	Mon, Aug 10, 2009	17.50	17.80	16.50	16.60
1378	NASDAQ	DVAX	Fri, Aug 7, 2009	18.30	18.50	17.70	17.90
1377	NASDAQ	DVAX	Thu, Aug 6, 2009	19.50	19.50	17.50	18.20
1376	NASDAQ	DVAX	Wed, Aug 5, 2009	22.00	22.00	19.00	19.50
1375	NASDAQ	DVAX	Tue, Aug 4, 2009	18.20	18.70	18.00	18.30
1374	NASDAQ	DVAX	Mon, Aug 3, 2009	18.00	19.80	18.00	18.60
1373	NASDAQ	DVAX	Fri, Jul 31, 2009	18.00	18.70	17.60	18.30
1372	NASDAQ	DVAX	Thu, Jul 30, 2009	17.80	19.20	17.80	17.90
1371	NASDAQ	DVAX	Wed, Jul 29, 2009	18.80	19.00	17.60	18.20
1370	NASDAQ	DVAX	Tue, Jul 28, 2009	19.20	19.50	17.40	18.30
1369	NASDAQ	DVAX	Mon, Jul 27, 2009	19.00	21.10	18.10	19.00
1368	NASDAQ	DVAX	Fri, Jul 24, 2009	17.50	19.10	17.20	18.20
1367	NASDAQ	DVAX	Thu, Jul 23, 2009	18.00	19.80	16.80	17.80
1366	NASDAQ	DVAX	Wed, Jul 22, 2009	14.50	17.90	14.40	17.90
1365	NASDAQ	DVAX	Tue, Jul 21, 2009	14.90	15.00	13.80	14.40
1364	NASDAQ	DVAX	Mon, Jul 20, 2009	13.90	15.00	13.00	14.82
1363	NASDAQ	DVAX	Fri, Jul 17, 2009	13.90	14.00	13.10	13.60
1362	NASDAQ	DVAX	Thu, Jul 16, 2009	12.80	14.00	12.80	13.90
1361	NASDAQ	DVAX	Wed, Jul 15, 2009	13.10	14.00	13.10	13.20
1360	NASDAQ	DVAX	Tue, Jul 14, 2009	12.20	13.40	12.20	13.20
1359	NASDAQ	DVAX	Mon, Jul 13, 2009	12.30	12.50	11.90	12.50
1358	NASDAQ	DVAX	Fri, Jul 10, 2009	12.50	12.80	11.80	12.20
1357	NASDAQ	DVAX	Thu, Jul 9, 2009	12.00	12.60	11.70	12.39
1356	NASDAQ	DVAX	Wed, Jul 8, 2009	12.90	12.90	11.50	12.10
1355	NASDAQ	DVAX	Tue, Jul 7, 2009	11.50	12.80	11.50	12.40
1354	NASDAQ	DVAX	Mon, Jul 6, 2009	12.50	13.00	12.20	12.30
1353	NASDAQ	DVAX	Thu, Jul 2, 2009	13.40	13.70	12.90	13.00
1352	NASDAQ	DVAX	Wed, Jul 1, 2009	12.80	13.70	12.80	13.20
1351	NASDAQ	DVAX	Tue, Jun 30, 2009	13.90	13.90	12.80	12.90
1350	NASDAQ	DVAX	Mon, Jun 29, 2009	13.80	14.50	13.10	13.20
1349	NASDAQ	DVAX	Fri, Jun 26, 2009	12.60	14.50	12.60	13.80
1348	NASDAQ	DVAX	Thu, Jun 25, 2009	12.20	13.30	12.20	13.00
1347	NASDAQ	DVAX	Wed, Jun 24, 2009	12.00	13.00	11.50	12.10
1346	NASDAQ	DVAX	Tue, Jun 23, 2009	13.70	14.00	12.00	12.90
1345	NASDAQ	DVAX	Mon, Jun 22, 2009	14.40	14.50	13.70	13.80
1344	NASDAQ	DVAX	Fri, Jun 19, 2009	14.60	15.30	14.00	15.00
1343	NASDAQ	DVAX	Thu, Jun 18, 2009	15.00	15.00	14.40	14.80
1342	NASDAQ	DVAX	Wed, Jun 17, 2009	14.20	15.10	13.20	15.00
1341	NASDAQ	DVAX	Tue, Jun 16, 2009	16.80	16.80	14.50	14.80
1340	NASDAQ	DVAX	Mon, Jun 15, 2009	17.40	17.40	15.80	16.30
1339	NASDAQ	DVAX	Fri, Jun 12, 2009	17.60	17.60	16.50	16.60
1338	NASDAQ	DVAX	Thu, Jun 11, 2009	16.90	17.60	16.40	16.80
1337	NASDAQ	DVAX	Wed, Jun 10, 2009	17.00	17.10	16.20	16.50
1336	NASDAQ	DVAX	Tue, Jun 9, 2009	16.30	17.90	16.00	17.00
1335	NASDAQ	DVAX	Mon, Jun 8, 2009	16.70	16.80	15.50	15.70
1334	NASDAQ	DVAX	Fri, Jun 5, 2009	17.00	17.50	15.00	16.40
1333	NASDAQ	DVAX	Thu, Jun 4, 2009	18.70	19.40	16.00	16.30
1332	NASDAQ	DVAX	Wed, Jun 3, 2009	15.50	21.90	15.20	18.60
1331	NASDAQ	DVAX	Tue, Jun 2, 2009	15.20	15.50	13.90	14.10
1330	NASDAQ	DVAX	Mon, Jun 1, 2009	14.50	14.80	13.90	14.60
1329	NASDAQ	DVAX	Fri, May 29, 2009	15.30	15.40	13.30	14.30
1328	NASDAQ	DVAX	Thu, May 28, 2009	12.50	15.90	12.50	15.90
1327	NASDAQ	DVAX	Wed, May 27, 2009	11.70	12.80	11.70	12.10
1326	NASDAQ	DVAX	Tue, May 26, 2009	11.50	12.20	11.50	11.60
1325	NASDAQ	DVAX	Fri, May 22, 2009	11.50	12.00	11.40	11.80
1324	NASDAQ	DVAX	Thu, May 21, 2009	11.60	11.70	11.30	11.50
1323	NASDAQ	DVAX	Wed, May 20, 2009	11.50	11.90	11.30	11.58
1322	NASDAQ	DVAX	Tue, May 19, 2009	12.00	12.00	11.40	11.50
1321	NASDAQ	DVAX	Mon, May 18, 2009	11.00	11.80	11.00	11.50
1320	NASDAQ	DVAX	Fri, May 15, 2009	11.40	11.40	10.70	10.90
1319	NASDAQ	DVAX	Thu, May 14, 2009	11.30	11.50	10.70	11.00
1318	NASDAQ	DVAX	Wed, May 13, 2009	12.40	12.40	10.80	11.50
1317	NASDAQ	DVAX	Tue, May 12, 2009	12.70	12.70	11.30	11.80
1316	NASDAQ	DVAX	Mon, May 11, 2009	11.50	13.40	11.50	12.30
1315	NASDAQ	DVAX	Fri, May 8, 2009	10.10	11.60	10.10	11.50
1314	NASDAQ	DVAX	Thu, May 7, 2009	10.00	10.80	9.90	10.10
1313	NASDAQ	DVAX	Wed, May 6, 2009	10.20	10.20	9.50	9.80
1312	NASDAQ	DVAX	Tue, May 5, 2009	10.70	10.70	9.20	9.90
1311	NASDAQ	DVAX	Mon, May 4, 2009	11.20	11.20	10.10	10.40
1310	NASDAQ	DVAX	Fri, May 1, 2009	10.90	11.24	10.50	11.00
1309	NASDAQ	DVAX	Thu, Apr 30, 2009	12.00	12.00	10.50	11.10
1308	NASDAQ	DVAX	Wed, Apr 29, 2009	12.60	12.60	10.50	11.50
1307	NASDAQ	DVAX	Tue, Apr 28, 2009	11.40	11.90	10.00	11.50
1306	NASDAQ	DVAX	Mon, Apr 27, 2009	14.50	14.50	10.40	11.50
1305	NASDAQ	DVAX	Fri, Apr 24, 2009	8.80	9.50	8.20	9.10
1304	NASDAQ	DVAX	Thu, Apr 23, 2009	8.80	8.93	8.41	8.50
1303	NASDAQ	DVAX	Wed, Apr 22, 2009	8.90	8.90	8.40	8.50
1302	NASDAQ	DVAX	Tue, Apr 21, 2009	8.10	9.20	8.10	8.60
1301	NASDAQ	DVAX	Mon, Apr 20, 2009	8.60	8.70	8.10	8.40
1300	NASDAQ	DVAX	Fri, Apr 17, 2009	8.50	8.80	8.01	8.60
1299	NASDAQ	DVAX	Thu, Apr 16, 2009	10.00	10.50	8.60	8.80
1298	NASDAQ	DVAX	Wed, Apr 15, 2009	7.20	10.50	7.00	9.80
1297	NASDAQ	DVAX	Tue, Apr 14, 2009	6.64	7.20	6.64	7.20
1296	NASDAQ	DVAX	Mon, Apr 13, 2009	7.00	7.00	6.50	6.70
1295	NASDAQ	DVAX	Thu, Apr 9, 2009	7.00	7.10	6.60	6.80
1294	NASDAQ	DVAX	Wed, Apr 8, 2009	6.80	7.00	6.61	7.00
1293	NASDAQ	DVAX	Tue, Apr 7, 2009	6.99	6.99	6.61	6.80
1292	NASDAQ	DVAX	Mon, Apr 6, 2009	7.31	7.31	6.61	6.80
1291	NASDAQ	DVAX	Fri, Apr 3, 2009	6.80	7.00	6.50	7.00
1290	NASDAQ	DVAX	Thu, Apr 2, 2009	7.00	7.00	6.70	6.80
1289	NASDAQ	DVAX	Wed, Apr 1, 2009	6.50	6.90	6.40	6.80
1288	NASDAQ	DVAX	Tue, Mar 31, 2009	6.01	6.70	6.01	6.40
1287	NASDAQ	DVAX	Mon, Mar 30, 2009	7.00	7.00	6.30	6.30
1286	NASDAQ	DVAX	Fri, Mar 27, 2009	6.70	6.99	6.30	6.60
1285	NASDAQ	DVAX	Thu, Mar 26, 2009	6.90	7.50	6.00	6.60
1284	NASDAQ	DVAX	Wed, Mar 25, 2009	7.70	7.80	6.80	7.00
1283	NASDAQ	DVAX	Tue, Mar 24, 2009	7.50	7.50	7.00	7.30
1282	NASDAQ	DVAX	Mon, Mar 23, 2009	7.00	7.60	6.90	7.50
1281	NASDAQ	DVAX	Fri, Mar 20, 2009	6.50	6.90	6.10	6.90
1280	NASDAQ	DVAX	Thu, Mar 19, 2009	6.10	6.60	6.00	6.30
1279	NASDAQ	DVAX	Wed, Mar 18, 2009	7.00	7.30	6.00	6.30
1278	NASDAQ	DVAX	Tue, Mar 17, 2009	6.80	7.00	6.30	6.60
1277	NASDAQ	DVAX	Mon, Mar 16, 2009	7.65	7.65	6.50	6.50
1276	NASDAQ	DVAX	Fri, Mar 13, 2009	7.80	7.90	7.30	7.50
1275	NASDAQ	DVAX	Thu, Mar 12, 2009	6.80	7.50	6.50	7.31
1274	NASDAQ	DVAX	Wed, Mar 11, 2009	5.80	7.00	5.60	6.90
1273	NASDAQ	DVAX	Tue, Mar 10, 2009	5.10	5.60	5.10	5.40
1272	NASDAQ	DVAX	Mon, Mar 9, 2009	5.30	5.60	5.00	5.10
1271	NASDAQ	DVAX	Fri, Mar 6, 2009	5.80	5.80	5.30	5.48
1270	NASDAQ	DVAX	Thu, Mar 5, 2009	5.90	5.90	5.30	5.70
1269	NASDAQ	DVAX	Wed, Mar 4, 2009	5.90	6.00	5.70	6.00
1268	NASDAQ	DVAX	Tue, Mar 3, 2009	6.90	6.90	5.40	5.90
1267	NASDAQ	DVAX	Mon, Mar 2, 2009	6.10	6.33	5.50	5.50
1266	NASDAQ	DVAX	Fri, Feb 27, 2009	5.90	6.30	5.51	5.80
1265	NASDAQ	DVAX	Thu, Feb 26, 2009	5.90	6.20	5.90	5.91
1264	NASDAQ	DVAX	Wed, Feb 25, 2009	5.70	6.10	5.70	5.80
1263	NASDAQ	DVAX	Tue, Feb 24, 2009	5.90	6.00	5.51	5.60
1262	NASDAQ	DVAX	Mon, Feb 23, 2009	6.10	6.20	5.70	5.70
1261	NASDAQ	DVAX	Fri, Feb 20, 2009	5.81	6.10	5.30	5.80
1260	NASDAQ	DVAX	Thu, Feb 19, 2009	6.40	6.80	6.20	6.30
1259	NASDAQ	DVAX	Wed, Feb 18, 2009	5.80	6.40	5.70	6.30
1258	NASDAQ	DVAX	Tue, Feb 17, 2009	6.00	6.30	5.82	6.10
1257	NASDAQ	DVAX	Fri, Feb 13, 2009	7.00	7.00	6.00	6.40
1256	NASDAQ	DVAX	Thu, Feb 12, 2009	6.90	7.20	6.80	6.90
1255	NASDAQ	DVAX	Wed, Feb 11, 2009	7.00	7.30	6.62	7.30
1254	NASDAQ	DVAX	Tue, Feb 10, 2009	8.30	8.39	7.20	7.20
1253	NASDAQ	DVAX	Mon, Feb 9, 2009	8.50	8.70	7.50	7.70
1252	NASDAQ	DVAX	Fri, Feb 6, 2009	6.10	6.40	6.01	6.20
1251	NASDAQ	DVAX	Thu, Feb 5, 2009	6.10	6.50	6.02	6.10
1250	NASDAQ	DVAX	Wed, Feb 4, 2009	6.10	6.60	6.10	6.40
1249	NASDAQ	DVAX	Tue, Feb 3, 2009	6.10	6.20	6.00	6.10
1248	NASDAQ	DVAX	Mon, Feb 2, 2009	6.00	6.40	5.60	6.00
1247	NASDAQ	DVAX	Fri, Jan 30, 2009	6.59	6.60	6.10	6.30
1246	NASDAQ	DVAX	Thu, Jan 29, 2009	6.50	7.00	6.20	6.40
1245	NASDAQ	DVAX	Wed, Jan 28, 2009	6.40	6.97	6.39	6.70
1244	NASDAQ	DVAX	Tue, Jan 27, 2009	6.69	6.69	6.32	6.40
1243	NASDAQ	DVAX	Mon, Jan 26, 2009	7.00	7.00	6.60	6.60
1242	NASDAQ	DVAX	Fri, Jan 23, 2009	6.10	7.20	6.10	6.60
1241	NASDAQ	DVAX	Thu, Jan 22, 2009	6.40	6.60	6.21	6.50
1240	NASDAQ	DVAX	Wed, Jan 21, 2009	7.00	7.00	6.30	6.35
1239	NASDAQ	DVAX	Tue, Jan 20, 2009	7.31	7.31	6.20	6.70
1238	NASDAQ	DVAX	Fri, Jan 16, 2009	7.40	7.80	6.90	7.20
1237	NASDAQ	DVAX	Thu, Jan 15, 2009	7.20	7.90	6.70	7.30
1236	NASDAQ	DVAX	Wed, Jan 14, 2009	8.20	8.20	7.31	7.70
1235	NASDAQ	DVAX	Tue, Jan 13, 2009	7.80	8.40	7.80	7.91
1234	NASDAQ	DVAX	Mon, Jan 12, 2009	9.20	9.20	7.80	7.90
1233	NASDAQ	DVAX	Fri, Jan 9, 2009	9.50	9.80	8.70	8.90
1232	NASDAQ	DVAX	Thu, Jan 8, 2009	7.90	10.40	7.90	9.20
1231	NASDAQ	DVAX	Wed, Jan 7, 2009	8.20	8.40	7.80	8.20
1230	NASDAQ	DVAX	Tue, Jan 6, 2009	8.99	9.20	8.31	8.70
1229	NASDAQ	DVAX	Mon, Jan 5, 2009	8.40	9.40	8.10	8.70
1228	NASDAQ	DVAX	Fri, Jan 2, 2009	8.70	8.80	7.80	7.90
1227	NASDAQ	DVAX	Wed, Dec 31, 2008	8.00	8.40	7.80	8.40
1226	NASDAQ	DVAX	Tue, Dec 30, 2008	7.50	9.00	7.43	8.00
1225	NASDAQ	DVAX	Mon, Dec 29, 2008	8.60	8.60	7.30	7.60
1224	NASDAQ	DVAX	Fri, Dec 26, 2008	8.30	9.00	8.10	8.50
1223	NASDAQ	DVAX	Wed, Dec 24, 2008	9.01	9.79	8.50	8.80
1222	NASDAQ	DVAX	Tue, Dec 23, 2008	9.00	11.20	8.10	9.69
1221	NASDAQ	DVAX	Mon, Dec 22, 2008	9.90	12.00	8.50	8.70
1220	NASDAQ	DVAX	Fri, Dec 19, 2008	12.50	13.40	10.30	10.70
1219	NASDAQ	DVAX	Thu, Dec 18, 2008	22.50	26.00	12.50	15.40
1218	NASDAQ	DVAX	Wed, Dec 17, 2008	7.70	17.80	6.10	17.40
1217	NASDAQ	DVAX	Tue, Dec 16, 2008	2.60	2.86	2.46	2.60
1216	NASDAQ	DVAX	Mon, Dec 15, 2008	2.70	2.70	2.40	2.51
1215	NASDAQ	DVAX	Fri, Dec 12, 2008	2.80	2.80	2.50	2.78
1214	NASDAQ	DVAX	Thu, Dec 11, 2008	2.50	2.70	2.40	2.70
1213	NASDAQ	DVAX	Wed, Dec 10, 2008	2.20	2.70	2.20	2.60
1212	NASDAQ	DVAX	Tue, Dec 9, 2008	2.20	2.70	2.20	2.40
1211	NASDAQ	DVAX	Mon, Dec 8, 2008	2.20	2.70	2.20	2.50
1210	NASDAQ	DVAX	Fri, Dec 5, 2008	2.69	2.70	2.30	2.50
1209	NASDAQ	DVAX	Thu, Dec 4, 2008	2.60	2.60	2.20	2.40
1208	NASDAQ	DVAX	Wed, Dec 3, 2008	2.50	2.60	2.30	2.50
1207	NASDAQ	DVAX	Tue, Dec 2, 2008	2.35	2.64	2.30	2.50
1206	NASDAQ	DVAX	Mon, Dec 1, 2008	2.20	2.50	2.20	2.40
1205	NASDAQ	DVAX	Fri, Nov 28, 2008	2.20	2.50	2.00	2.40
1204	NASDAQ	DVAX	Wed, Nov 26, 2008	2.50	2.50	2.05	2.39
1203	NASDAQ	DVAX	Tue, Nov 25, 2008	2.20	2.50	2.02	2.50
1202	NASDAQ	DVAX	Mon, Nov 24, 2008	1.70	2.49	1.60	2.48
1201	NASDAQ	DVAX	Fri, Nov 21, 2008	1.70	1.99	1.60	1.60
1200	NASDAQ	DVAX	Thu, Nov 20, 2008	2.01	2.10	1.50	1.51
1199	NASDAQ	DVAX	Wed, Nov 19, 2008	2.30	2.30	2.01	2.20
1198	NASDAQ	DVAX	Tue, Nov 18, 2008	2.20	2.40	2.10	2.20
1197	NASDAQ	DVAX	Mon, Nov 17, 2008	2.60	2.60	2.20	2.20
1196	NASDAQ	DVAX	Fri, Nov 14, 2008	2.70	2.80	2.45	2.60
1195	NASDAQ	DVAX	Thu, Nov 13, 2008	2.70	2.80	2.70	2.75
1194	NASDAQ	DVAX	Wed, Nov 12, 2008	2.90	2.90	2.65	2.89
1193	NASDAQ	DVAX	Tue, Nov 11, 2008	2.70	2.90	2.50	2.90
1192	NASDAQ	DVAX	Mon, Nov 10, 2008	3.00	3.00	2.60	2.70
1191	NASDAQ	DVAX	Fri, Nov 7, 2008	2.80	3.20	2.80	3.00
1190	NASDAQ	DVAX	Thu, Nov 6, 2008	2.80	3.00	2.60	2.80
1189	NASDAQ	DVAX	Wed, Nov 5, 2008	3.20	3.20	2.80	2.80
1188	NASDAQ	DVAX	Tue, Nov 4, 2008	3.50	3.50	3.00	3.00
1187	NASDAQ	DVAX	Mon, Nov 3, 2008	3.30	3.60	3.10	3.20
1186	NASDAQ	DVAX	Fri, Oct 31, 2008	3.00	3.30	2.70	3.00
1185	NASDAQ	DVAX	Thu, Oct 30, 2008	2.60	3.30	2.50	3.00
1184	NASDAQ	DVAX	Wed, Oct 29, 2008	2.60	2.70	2.40	2.60
1183	NASDAQ	DVAX	Tue, Oct 28, 2008	2.80	2.88	2.40	2.50
1182	NASDAQ	DVAX	Mon, Oct 27, 2008	3.00	3.20	2.60	2.60
1181	NASDAQ	DVAX	Fri, Oct 24, 2008	3.30	3.30	2.60	2.80
1180	NASDAQ	DVAX	Thu, Oct 23, 2008	2.80	3.80	2.70	3.28
1179	NASDAQ	DVAX	Wed, Oct 22, 2008	4.90	5.00	2.10	2.50
1178	NASDAQ	DVAX	Tue, Oct 21, 2008	12.50	13.20	11.80	12.30
1177	NASDAQ	DVAX	Mon, Oct 20, 2008	11.70	12.80	11.70	12.30
1176	NASDAQ	DVAX	Fri, Oct 17, 2008	11.60	12.70	11.60	12.00
1175	NASDAQ	DVAX	Thu, Oct 16, 2008	11.50	12.80	11.30	12.00
1174	NASDAQ	DVAX	Wed, Oct 15, 2008	13.80	14.60	10.00	11.20
1173	NASDAQ	DVAX	Tue, Oct 14, 2008	15.00	15.00	12.80	13.50
1172	NASDAQ	DVAX	Mon, Oct 13, 2008	12.30	15.00	12.30	14.40
1171	NASDAQ	DVAX	Fri, Oct 10, 2008	12.10	12.80	10.90	12.60
1170	NASDAQ	DVAX	Thu, Oct 9, 2008	11.40	13.40	11.40	12.10
1169	NASDAQ	DVAX	Wed, Oct 8, 2008	11.20	12.50	11.20	12.10
1168	NASDAQ	DVAX	Tue, Oct 7, 2008	12.00	15.00	11.50	12.30
1167	NASDAQ	DVAX	Mon, Oct 6, 2008	13.00	13.50	10.60	12.60
1166	NASDAQ	DVAX	Fri, Oct 3, 2008	14.70	16.00	12.60	13.10
1165	NASDAQ	DVAX	Thu, Oct 2, 2008	15.20	15.80	14.30	15.10
1164	NASDAQ	DVAX	Wed, Oct 1, 2008	14.10	15.80	13.50	15.00
1163	NASDAQ	DVAX	Tue, Sep 30, 2008	16.00	16.00	13.00	14.20
1162	NASDAQ	DVAX	Mon, Sep 29, 2008	12.00	16.80	12.00	16.30
1161	NASDAQ	DVAX	Fri, Sep 26, 2008	12.50	13.90	12.00	12.40
1160	NASDAQ	DVAX	Thu, Sep 25, 2008	11.80	13.70	11.80	12.80
1159	NASDAQ	DVAX	Wed, Sep 24, 2008	11.40	12.40	11.20	12.30
1158	NASDAQ	DVAX	Tue, Sep 23, 2008	11.80	12.50	11.10	11.68
1157	NASDAQ	DVAX	Mon, Sep 22, 2008	11.30	12.90	11.30	12.30
1156	NASDAQ	DVAX	Fri, Sep 19, 2008	12.00	14.00	10.70	11.00
1155	NASDAQ	DVAX	Thu, Sep 18, 2008	11.70	12.20	9.70	11.30
1154	NASDAQ	DVAX	Wed, Sep 17, 2008	12.30	15.00	9.80	11.50
1153	NASDAQ	DVAX	Tue, Sep 16, 2008	11.60	13.00	10.80	12.90
1152	NASDAQ	DVAX	Mon, Sep 15, 2008	12.00	12.00	9.90	11.60
1151	NASDAQ	DVAX	Fri, Sep 12, 2008	12.80	13.20	12.10	12.10
1150	NASDAQ	DVAX	Thu, Sep 11, 2008	13.00	13.30	12.50	12.90
1149	NASDAQ	DVAX	Wed, Sep 10, 2008	13.80	14.20	13.40	13.40
1148	NASDAQ	DVAX	Tue, Sep 9, 2008	13.90	14.60	13.50	13.90
1147	NASDAQ	DVAX	Mon, Sep 8, 2008	14.90	15.20	13.40	13.50
1146	NASDAQ	DVAX	Fri, Sep 5, 2008	15.50	15.90	14.60	14.70
1145	NASDAQ	DVAX	Thu, Sep 4, 2008	16.10	16.50	15.10	15.10
1144	NASDAQ	DVAX	Wed, Sep 3, 2008	16.50	16.60	16.10	16.50
1143	NASDAQ	DVAX	Tue, Sep 2, 2008	16.60	17.60	16.50	16.50
1142	NASDAQ	DVAX	Fri, Aug 29, 2008	17.50	17.60	16.30	16.40
1141	NASDAQ	DVAX	Thu, Aug 28, 2008	16.80	17.30	16.80	17.10
1140	NASDAQ	DVAX	Wed, Aug 27, 2008	17.30	18.10	16.50	17.00
1139	NASDAQ	DVAX	Tue, Aug 26, 2008	18.10	18.30	17.10	18.00
1138	NASDAQ	DVAX	Mon, Aug 25, 2008	17.80	18.20	17.40	18.10
1137	NASDAQ	DVAX	Fri, Aug 22, 2008	16.80	17.80	16.80	17.80
1136	NASDAQ	DVAX	Thu, Aug 21, 2008	17.30	17.70	16.70	17.10
1135	NASDAQ	DVAX	Wed, Aug 20, 2008	18.20	18.30	16.80	17.00
1134	NASDAQ	DVAX	Tue, Aug 19, 2008	18.00	18.40	17.00	17.70
1133	NASDAQ	DVAX	Mon, Aug 18, 2008	16.80	18.30	16.80	18.30
1132	NASDAQ	DVAX	Fri, Aug 15, 2008	17.20	17.50	16.90	17.10
1131	NASDAQ	DVAX	Thu, Aug 14, 2008	16.50	17.20	16.10	16.80
1130	NASDAQ	DVAX	Wed, Aug 13, 2008	16.20	17.00	16.20	16.90
1129	NASDAQ	DVAX	Tue, Aug 12, 2008	17.00	17.00	15.70	15.90
1128	NASDAQ	DVAX	Mon, Aug 11, 2008	17.20	17.90	16.90	17.10
1127	NASDAQ	DVAX	Fri, Aug 8, 2008	15.70	17.00	15.70	16.90
1126	NASDAQ	DVAX	Thu, Aug 7, 2008	17.80	18.10	15.40	15.40
1125	NASDAQ	DVAX	Wed, Aug 6, 2008	20.40	20.40	17.80	18.00
1124	NASDAQ	DVAX	Tue, Aug 5, 2008	15.50	16.60	15.50	16.10
1123	NASDAQ	DVAX	Mon, Aug 4, 2008	17.80	17.80	15.50	15.60
1122	NASDAQ	DVAX	Fri, Aug 1, 2008	16.00	18.20	15.70	17.40
1121	NASDAQ	DVAX	Thu, Jul 31, 2008	16.60	17.60	15.50	16.30
1120	NASDAQ	DVAX	Wed, Jul 30, 2008	16.20	16.90	15.50	16.40
1119	NASDAQ	DVAX	Tue, Jul 29, 2008	16.30	17.10	15.50	16.10
1118	NASDAQ	DVAX	Mon, Jul 28, 2008	18.00	19.00	16.00	16.50
1117	NASDAQ	DVAX	Fri, Jul 25, 2008	16.90	18.20	16.60	18.00
1116	NASDAQ	DVAX	Thu, Jul 24, 2008	18.10	18.10	16.80	17.70
1115	NASDAQ	DVAX	Wed, Jul 23, 2008	17.40	18.70	16.70	17.50
1114	NASDAQ	DVAX	Tue, Jul 22, 2008	18.60	18.60	16.70	17.80
1113	NASDAQ	DVAX	Mon, Jul 21, 2008	17.80	19.00	17.10	18.40
1112	NASDAQ	DVAX	Fri, Jul 18, 2008	18.00	18.20	16.50	17.50
1111	NASDAQ	DVAX	Thu, Jul 17, 2008	16.80	18.10	16.80	17.70
1110	NASDAQ	DVAX	Wed, Jul 16, 2008	16.40	16.90	15.50	16.30
1109	NASDAQ	DVAX	Tue, Jul 15, 2008	15.90	16.80	15.60	16.70
1108	NASDAQ	DVAX	Mon, Jul 14, 2008	15.10	16.20	15.10	15.90
1107	NASDAQ	DVAX	Fri, Jul 11, 2008	13.70	15.20	13.20	15.00
1106	NASDAQ	DVAX	Thu, Jul 10, 2008	15.90	16.70	14.50	14.90
1105	NASDAQ	DVAX	Wed, Jul 9, 2008	14.90	17.00	14.70	16.60
1104	NASDAQ	DVAX	Tue, Jul 8, 2008	14.70	14.90	14.00	14.90
1103	NASDAQ	DVAX	Mon, Jul 7, 2008	16.10	16.10	14.50	14.70
1102	NASDAQ	DVAX	Thu, Jul 3, 2008	13.90	14.90	13.90	14.60
1101	NASDAQ	DVAX	Wed, Jul 2, 2008	13.90	14.40	13.60	14.00
1100	NASDAQ	DVAX	Tue, Jul 1, 2008	14.00	14.60	14.00	14.10
1099	NASDAQ	DVAX	Mon, Jun 30, 2008	15.40	15.90	14.00	14.60
1098	NASDAQ	DVAX	Fri, Jun 27, 2008	16.10	17.00	14.80	15.70
1097	NASDAQ	DVAX	Thu, Jun 26, 2008	15.70	17.10	15.10	16.30
1096	NASDAQ	DVAX	Wed, Jun 25, 2008	16.00	17.10	15.90	16.10
1095	NASDAQ	DVAX	Tue, Jun 24, 2008	16.00	16.90	15.80	16.10
1094	NASDAQ	DVAX	Mon, Jun 23, 2008	14.60	16.20	14.60	15.70
1093	NASDAQ	DVAX	Fri, Jun 20, 2008	15.70	17.10	14.80	14.80
1092	NASDAQ	DVAX	Thu, Jun 19, 2008	16.70	16.90	15.00	16.10
1091	NASDAQ	DVAX	Wed, Jun 18, 2008	17.40	18.10	15.50	16.60
1090	NASDAQ	DVAX	Tue, Jun 17, 2008	18.70	18.70	17.10	17.70
1089	NASDAQ	DVAX	Mon, Jun 16, 2008	16.20	18.70	16.20	18.60
1088	NASDAQ	DVAX	Fri, Jun 13, 2008	16.20	16.70	15.80	16.00
1087	NASDAQ	DVAX	Thu, Jun 12, 2008	16.90	17.30	16.50	16.50
1086	NASDAQ	DVAX	Wed, Jun 11, 2008	16.60	16.90	16.00	16.60
1085	NASDAQ	DVAX	Tue, Jun 10, 2008	16.80	17.20	16.50	16.90
1084	NASDAQ	DVAX	Mon, Jun 9, 2008	18.80	19.00	16.50	17.10
1083	NASDAQ	DVAX	Fri, Jun 6, 2008	18.90	19.30	18.00	18.50
1082	NASDAQ	DVAX	Thu, Jun 5, 2008	16.90	19.20	16.80	19.20
1081	NASDAQ	DVAX	Wed, Jun 4, 2008	17.00	17.50	16.50	16.60
1080	NASDAQ	DVAX	Tue, Jun 3, 2008	16.80	17.20	16.20	16.70
1079	NASDAQ	DVAX	Mon, Jun 2, 2008	16.00	16.80	16.00	16.70
1078	NASDAQ	DVAX	Fri, May 30, 2008	17.10	17.70	16.20	16.20
1077	NASDAQ	DVAX	Thu, May 29, 2008	16.71	17.00	16.50	16.80
1076	NASDAQ	DVAX	Wed, May 28, 2008	16.30	17.10	15.90	17.00
1075	NASDAQ	DVAX	Tue, May 27, 2008	17.10	17.70	16.70	17.00
1074	NASDAQ	DVAX	Fri, May 23, 2008	17.30	17.40	16.00	16.80
1073	NASDAQ	DVAX	Thu, May 22, 2008	17.60	17.90	16.80	17.10
1072	NASDAQ	DVAX	Wed, May 21, 2008	19.10	19.40	17.80	18.00
1071	NASDAQ	DVAX	Tue, May 20, 2008	18.50	19.90	18.20	18.80
1070	NASDAQ	DVAX	Mon, May 19, 2008	19.10	19.60	17.20	18.80
1069	NASDAQ	DVAX	Fri, May 16, 2008	18.40	21.90	17.00	19.12
1068	NASDAQ	DVAX	Thu, May 15, 2008	24.70	25.00	24.00	24.90
1067	NASDAQ	DVAX	Wed, May 14, 2008	25.10	25.90	24.30	24.70
1066	NASDAQ	DVAX	Tue, May 13, 2008	24.50	25.00	24.10	24.90
1065	NASDAQ	DVAX	Mon, May 12, 2008	23.30	24.50	23.00	24.10
1064	NASDAQ	DVAX	Fri, May 9, 2008	22.70	24.60	22.00	23.00
1063	NASDAQ	DVAX	Thu, May 8, 2008	22.70	23.20	22.00	22.40
1062	NASDAQ	DVAX	Wed, May 7, 2008	22.70	24.00	22.20	22.40
1061	NASDAQ	DVAX	Tue, May 6, 2008	23.50	24.00	21.00	21.80
1060	NASDAQ	DVAX	Mon, May 5, 2008	24.60	24.80	22.50	23.30
1059	NASDAQ	DVAX	Fri, May 2, 2008	19.70	25.50	19.50	25.20
1058	NASDAQ	DVAX	Thu, May 1, 2008	19.20	19.60	18.20	19.50
1057	NASDAQ	DVAX	Wed, Apr 30, 2008	19.20	20.40	18.30	19.50
1056	NASDAQ	DVAX	Tue, Apr 29, 2008	15.90	18.70	15.80	18.30
1055	NASDAQ	DVAX	Mon, Apr 28, 2008	15.50	15.90	15.40	15.80
1054	NASDAQ	DVAX	Fri, Apr 25, 2008	15.60	15.90	15.40	15.60
1053	NASDAQ	DVAX	Thu, Apr 24, 2008	15.70	15.86	15.10	15.20
1052	NASDAQ	DVAX	Wed, Apr 23, 2008	16.30	16.30	15.30	15.80
1051	NASDAQ	DVAX	Tue, Apr 22, 2008	17.40	17.50	15.80	16.20
1050	NASDAQ	DVAX	Mon, Apr 21, 2008	18.40	18.50	17.10	17.40
1049	NASDAQ	DVAX	Fri, Apr 18, 2008	18.30	18.80	18.00	18.10
1048	NASDAQ	DVAX	Thu, Apr 17, 2008	17.50	18.20	16.90	18.00
1047	NASDAQ	DVAX	Wed, Apr 16, 2008	17.60	18.60	16.70	17.30
1046	NASDAQ	DVAX	Tue, Apr 15, 2008	19.00	19.00	17.40	17.70
1045	NASDAQ	DVAX	Mon, Apr 14, 2008	19.80	19.80	18.30	19.00
1044	NASDAQ	DVAX	Fri, Apr 11, 2008	19.70	19.70	19.10	19.50
1043	NASDAQ	DVAX	Thu, Apr 10, 2008	20.00	20.30	19.50	19.70
1042	NASDAQ	DVAX	Wed, Apr 9, 2008	20.30	20.30	19.10	19.70
1041	NASDAQ	DVAX	Tue, Apr 8, 2008	20.40	20.50	18.50	20.00
1040	NASDAQ	DVAX	Mon, Apr 7, 2008	20.30	20.60	20.10	20.10
1039	NASDAQ	DVAX	Fri, Apr 4, 2008	20.40	20.50	20.10	20.10
1038	NASDAQ	DVAX	Thu, Apr 3, 2008	20.20	20.50	20.00	20.10
1037	NASDAQ	DVAX	Wed, Apr 2, 2008	20.50	20.60	20.10	20.50
1036	NASDAQ	DVAX	Tue, Apr 1, 2008	19.90	20.60	19.80	20.50
1035	NASDAQ	DVAX	Mon, Mar 31, 2008	20.50	20.50	19.00	19.60
1034	NASDAQ	DVAX	Fri, Mar 28, 2008	20.40	20.70	19.70	20.20
1033	NASDAQ	DVAX	Thu, Mar 27, 2008	21.10	21.40	19.90	20.20
1032	NASDAQ	DVAX	Wed, Mar 26, 2008	20.90	21.30	20.60	20.80
1031	NASDAQ	DVAX	Tue, Mar 25, 2008	21.00	21.50	20.60	20.60
1030	NASDAQ	DVAX	Mon, Mar 24, 2008	21.60	21.90	20.50	20.60
1029	NASDAQ	DVAX	Thu, Mar 20, 2008	21.20	22.00	18.70	21.20
1028	NASDAQ	DVAX	Wed, Mar 19, 2008	22.40	22.60	20.44	22.00
1027	NASDAQ	DVAX	Tue, Mar 18, 2008	25.00	26.90	20.70	21.60
1026	NASDAQ	DVAX	Mon, Mar 17, 2008	58.50	58.50	51.40	52.20
1025	NASDAQ	DVAX	Fri, Mar 14, 2008	57.40	63.20	53.50	59.50
1024	NASDAQ	DVAX	Thu, Mar 13, 2008	54.20	58.30	52.60	57.10
1023	NASDAQ	DVAX	Wed, Mar 12, 2008	54.20	56.10	53.90	54.60
1022	NASDAQ	DVAX	Tue, Mar 11, 2008	55.30	57.30	52.10	54.50
1021	NASDAQ	DVAX	Mon, Mar 10, 2008	58.60	59.00	53.40	55.35
1020	NASDAQ	DVAX	Fri, Mar 7, 2008	57.20	59.20	57.00	59.20
1019	NASDAQ	DVAX	Thu, Mar 6, 2008	59.50	61.40	57.00	57.00
1018	NASDAQ	DVAX	Wed, Mar 5, 2008	62.30	62.60	58.10	60.00
1017	NASDAQ	DVAX	Tue, Mar 4, 2008	65.10	65.10	60.50	62.00
1016	NASDAQ	DVAX	Mon, Mar 3, 2008	61.90	65.50	59.40	65.50
1015	NASDAQ	DVAX	Fri, Feb 29, 2008	61.50	62.20	57.40	62.20
1014	NASDAQ	DVAX	Thu, Feb 28, 2008	60.30	61.97	59.60	61.50
1013	NASDAQ	DVAX	Wed, Feb 27, 2008	61.50	61.80	59.40	60.00
1012	NASDAQ	DVAX	Tue, Feb 26, 2008	58.50	63.62	57.60	61.80
1011	NASDAQ	DVAX	Mon, Feb 25, 2008	53.10	60.80	53.10	58.80
1010	NASDAQ	DVAX	Fri, Feb 22, 2008	55.00	55.00	51.50	52.60
1009	NASDAQ	DVAX	Thu, Feb 21, 2008	50.00	51.50	49.50	50.10
1008	NASDAQ	DVAX	Wed, Feb 20, 2008	52.30	54.60	48.20	49.50
1007	NASDAQ	DVAX	Tue, Feb 19, 2008	49.30	53.50	49.10	51.50
1006	NASDAQ	DVAX	Fri, Feb 15, 2008	51.10	53.30	46.50	48.50
1005	NASDAQ	DVAX	Thu, Feb 14, 2008	52.30	52.90	51.10	51.20
1004	NASDAQ	DVAX	Wed, Feb 13, 2008	52.20	52.80	52.10	52.80
1003	NASDAQ	DVAX	Tue, Feb 12, 2008	52.00	53.50	51.20	52.90
1002	NASDAQ	DVAX	Mon, Feb 11, 2008	53.30	53.50	51.33	52.50
1001	NASDAQ	DVAX	Fri, Feb 8, 2008	53.40	53.40	51.70	52.40
1000	NASDAQ	DVAX	Thu, Feb 7, 2008	51.50	53.70	51.10	53.70
999	NASDAQ	DVAX	Wed, Feb 6, 2008	53.70	53.70	51.90	51.90
998	NASDAQ	DVAX	Tue, Feb 5, 2008	53.30	53.80	52.40	53.10
997	NASDAQ	DVAX	Mon, Feb 4, 2008	55.20	55.90	51.80	53.10
996	NASDAQ	DVAX	Fri, Feb 1, 2008	55.90	58.20	54.00	55.20
995	NASDAQ	DVAX	Thu, Jan 31, 2008	60.80	60.90	56.20	56.70
994	NASDAQ	DVAX	Wed, Jan 30, 2008	60.90	62.00	59.60	61.40
993	NASDAQ	DVAX	Tue, Jan 29, 2008	60.60	64.00	58.40	61.30
992	NASDAQ	DVAX	Mon, Jan 28, 2008	56.00	60.90	55.20	60.90
991	NASDAQ	DVAX	Fri, Jan 25, 2008	55.20	56.20	53.90	56.10
990	NASDAQ	DVAX	Thu, Jan 24, 2008	55.00	56.10	54.12	55.40
989	NASDAQ	DVAX	Wed, Jan 23, 2008	54.00	55.60	52.50	55.40
988	NASDAQ	DVAX	Tue, Jan 22, 2008	52.30	55.20	52.30	55.00
987	NASDAQ	DVAX	Fri, Jan 18, 2008	56.20	56.20	53.20	55.60
986	NASDAQ	DVAX	Thu, Jan 17, 2008	55.90	57.00	53.10	56.10
985	NASDAQ	DVAX	Wed, Jan 16, 2008	53.30	55.50	52.60	55.40
984	NASDAQ	DVAX	Tue, Jan 15, 2008	54.20	54.20	51.80	53.00
983	NASDAQ	DVAX	Mon, Jan 14, 2008	51.70	54.90	51.70	54.60
982	NASDAQ	DVAX	Fri, Jan 11, 2008	53.60	54.40	51.30	51.70
981	NASDAQ	DVAX	Thu, Jan 10, 2008	52.20	54.40	50.10	54.40
980	NASDAQ	DVAX	Wed, Jan 9, 2008	51.90	53.00	50.50	52.70
979	NASDAQ	DVAX	Tue, Jan 8, 2008	51.10	53.00	50.60	52.20
978	NASDAQ	DVAX	Mon, Jan 7, 2008	52.60	53.00	51.00	51.10
977	NASDAQ	DVAX	Fri, Jan 4, 2008	51.80	53.60	51.00	52.40
976	NASDAQ	DVAX	Thu, Jan 3, 2008	51.80	52.40	51.40	51.70
975	NASDAQ	DVAX	Wed, Jan 2, 2008	50.80	52.50	50.10	52.50
974	NASDAQ	DVAX	Mon, Dec 31, 2007	50.20	51.10	50.00	51.10
973	NASDAQ	DVAX	Fri, Dec 28, 2007	51.20	52.10	50.80	50.90
972	NASDAQ	DVAX	Thu, Dec 27, 2007	50.50	51.80	50.50	51.50
971	NASDAQ	DVAX	Wed, Dec 26, 2007	51.40	51.40	49.60	50.80
970	NASDAQ	DVAX	Mon, Dec 24, 2007	49.50	51.20	49.50	51.10
969	NASDAQ	DVAX	Fri, Dec 21, 2007	50.20	50.90	49.10	50.00
968	NASDAQ	DVAX	Thu, Dec 20, 2007	49.80	50.00	49.40	50.00
967	NASDAQ	DVAX	Wed, Dec 19, 2007	48.20	49.80	48.20	49.20
966	NASDAQ	DVAX	Tue, Dec 18, 2007	48.00	48.50	48.00	48.00
965	NASDAQ	DVAX	Mon, Dec 17, 2007	47.70	48.50	47.10	48.10
964	NASDAQ	DVAX	Fri, Dec 14, 2007	45.50	50.20	45.50	47.50
963	NASDAQ	DVAX	Thu, Dec 13, 2007	45.20	46.50	44.70	46.00
962	NASDAQ	DVAX	Wed, Dec 12, 2007	46.20	46.70	44.90	45.90
961	NASDAQ	DVAX	Tue, Dec 11, 2007	42.30	46.30	41.70	44.60
960	NASDAQ	DVAX	Mon, Dec 10, 2007	43.80	44.50	41.80	42.50
959	NASDAQ	DVAX	Fri, Dec 7, 2007	44.70	44.90	43.90	44.30
958	NASDAQ	DVAX	Thu, Dec 6, 2007	43.70	47.70	43.70	45.10
957	NASDAQ	DVAX	Wed, Dec 5, 2007	43.90	45.10	43.80	44.00
956	NASDAQ	DVAX	Tue, Dec 4, 2007	43.90	46.50	43.80	44.00
955	NASDAQ	DVAX	Mon, Dec 3, 2007	46.00	47.30	43.80	44.30
954	NASDAQ	DVAX	Fri, Nov 30, 2007	47.90	47.90	44.90	45.70
953	NASDAQ	DVAX	Thu, Nov 29, 2007	45.90	46.60	45.00	45.90
952	NASDAQ	DVAX	Wed, Nov 28, 2007	43.50	46.30	43.50	46.30
951	NASDAQ	DVAX	Tue, Nov 27, 2007	44.50	45.80	43.30	44.00
950	NASDAQ	DVAX	Mon, Nov 26, 2007	48.80	49.10	44.50	45.30
949	NASDAQ	DVAX	Fri, Nov 23, 2007	47.50	49.10	46.80	49.10
948	NASDAQ	DVAX	Wed, Nov 21, 2007	48.00	48.60	46.10	46.90
947	NASDAQ	DVAX	Tue, Nov 20, 2007	49.50	51.70	47.60	48.20
946	NASDAQ	DVAX	Mon, Nov 19, 2007	53.00	53.00	48.50	50.10
945	NASDAQ	DVAX	Fri, Nov 16, 2007	49.90	51.90	49.20	51.70
944	NASDAQ	DVAX	Thu, Nov 15, 2007	50.40	51.20	48.70	49.30
943	NASDAQ	DVAX	Wed, Nov 14, 2007	51.40	52.40	49.90	50.90
942	NASDAQ	DVAX	Tue, Nov 13, 2007	53.00	53.00	51.40	51.70
941	NASDAQ	DVAX	Mon, Nov 12, 2007	53.20	53.90	51.90	53.40
940	NASDAQ	DVAX	Fri, Nov 9, 2007	48.30	54.20	48.30	53.20
939	NASDAQ	DVAX	Thu, Nov 8, 2007	50.50	50.70	48.00	49.10
938	NASDAQ	DVAX	Wed, Nov 7, 2007	47.70	51.00	46.40	49.70
937	NASDAQ	DVAX	Tue, Nov 6, 2007	50.00	51.09	47.60	47.60
936	NASDAQ	DVAX	Mon, Nov 5, 2007	51.70	51.70	50.00	50.00
935	NASDAQ	DVAX	Fri, Nov 2, 2007	52.60	53.20	49.90	50.00
934	NASDAQ	DVAX	Thu, Nov 1, 2007	56.00	58.00	49.80	51.80
933	NASDAQ	DVAX	Wed, Oct 31, 2007	48.60	51.10	48.60	50.00
932	NASDAQ	DVAX	Tue, Oct 30, 2007	50.20	50.30	48.50	48.50
931	NASDAQ	DVAX	Mon, Oct 29, 2007	51.00	51.10	49.50	51.00
930	NASDAQ	DVAX	Fri, Oct 26, 2007	52.30	52.30	50.60	51.20
929	NASDAQ	DVAX	Thu, Oct 25, 2007	52.40	52.40	50.64	51.90
928	NASDAQ	DVAX	Wed, Oct 24, 2007	50.20	52.20	49.80	51.70
927	NASDAQ	DVAX	Tue, Oct 23, 2007	52.60	52.60	50.00	50.40
926	NASDAQ	DVAX	Mon, Oct 22, 2007	53.00	53.50	52.00	52.60
925	NASDAQ	DVAX	Fri, Oct 19, 2007	54.20	55.00	53.40	53.40
924	NASDAQ	DVAX	Thu, Oct 18, 2007	53.40	55.00	52.00	53.90
923	NASDAQ	DVAX	Wed, Oct 17, 2007	52.00	53.70	51.60	53.70
922	NASDAQ	DVAX	Tue, Oct 16, 2007	50.40	53.90	50.40	51.30
921	NASDAQ	DVAX	Mon, Oct 15, 2007	49.60	52.80	49.60	52.00
920	NASDAQ	DVAX	Fri, Oct 12, 2007	50.90	51.90	49.50	50.00
919	NASDAQ	DVAX	Thu, Oct 11, 2007	50.00	51.90	49.80	51.20
918	NASDAQ	DVAX	Wed, Oct 10, 2007	49.20	52.00	48.70	50.00
917	NASDAQ	DVAX	Tue, Oct 9, 2007	47.90	50.00	47.90	48.93
916	NASDAQ	DVAX	Mon, Oct 8, 2007	48.40	48.50	46.20	48.00
915	NASDAQ	DVAX	Fri, Oct 5, 2007	47.50	49.10	47.00	48.00
914	NASDAQ	DVAX	Thu, Oct 4, 2007	47.40	48.00	46.50	47.00
913	NASDAQ	DVAX	Wed, Oct 3, 2007	45.00	48.80	44.50	47.00
912	NASDAQ	DVAX	Tue, Oct 2, 2007	44.80	45.70	43.00	43.80
911	NASDAQ	DVAX	Mon, Oct 1, 2007	43.20	44.10	42.50	44.00
910	NASDAQ	DVAX	Fri, Sep 28, 2007	42.80	43.40	42.50	42.90
909	NASDAQ	DVAX	Thu, Sep 27, 2007	42.80	43.50	42.60	42.60
908	NASDAQ	DVAX	Wed, Sep 26, 2007	42.80	42.98	42.50	42.90
907	NASDAQ	DVAX	Tue, Sep 25, 2007	43.00	43.60	42.50	43.00
906	NASDAQ	DVAX	Mon, Sep 24, 2007	44.00	44.10	42.40	43.00
905	NASDAQ	DVAX	Fri, Sep 21, 2007	44.30	44.80	43.50	44.10
904	NASDAQ	DVAX	Thu, Sep 20, 2007	46.40	46.90	44.00	44.90
903	NASDAQ	DVAX	Wed, Sep 19, 2007	43.20	51.50	42.40	46.70
902	NASDAQ	DVAX	Tue, Sep 18, 2007	43.00	44.00	42.10	43.00
901	NASDAQ	DVAX	Mon, Sep 17, 2007	45.60	46.10	42.60	42.60
900	NASDAQ	DVAX	Fri, Sep 14, 2007	44.40	46.50	42.40	45.90
899	NASDAQ	DVAX	Thu, Sep 13, 2007	45.90	45.90	42.90	44.80
898	NASDAQ	DVAX	Wed, Sep 12, 2007	45.40	46.00	45.00	45.70
897	NASDAQ	DVAX	Tue, Sep 11, 2007	45.40	46.20	44.20	45.20
896	NASDAQ	DVAX	Mon, Sep 10, 2007	47.90	47.90	43.20	44.80
895	NASDAQ	DVAX	Fri, Sep 7, 2007	44.50	48.80	44.40	48.00
894	NASDAQ	DVAX	Thu, Sep 6, 2007	42.40	45.50	42.40	44.90
893	NASDAQ	DVAX	Wed, Sep 5, 2007	40.60	43.00	40.00	42.60
892	NASDAQ	DVAX	Tue, Sep 4, 2007	40.00	40.90	40.00	40.70
891	NASDAQ	DVAX	Fri, Aug 31, 2007	39.80	41.50	39.80	39.80
890	NASDAQ	DVAX	Thu, Aug 30, 2007	39.70	40.90	39.60	39.80
889	NASDAQ	DVAX	Wed, Aug 29, 2007	41.40	41.40	39.80	40.10
888	NASDAQ	DVAX	Tue, Aug 28, 2007	40.30	41.50	39.90	40.00
887	NASDAQ	DVAX	Mon, Aug 27, 2007	41.00	41.00	39.90	40.30
886	NASDAQ	DVAX	Fri, Aug 24, 2007	40.90	41.90	40.90	41.20
885	NASDAQ	DVAX	Thu, Aug 23, 2007	40.40	41.40	40.40	41.00
884	NASDAQ	DVAX	Wed, Aug 22, 2007	40.80	41.20	40.20	40.60
883	NASDAQ	DVAX	Tue, Aug 21, 2007	39.90	40.90	39.60	40.70
882	NASDAQ	DVAX	Mon, Aug 20, 2007	41.40	41.65	39.50	40.40
881	NASDAQ	DVAX	Fri, Aug 17, 2007	41.60	42.70	39.70	41.00
880	NASDAQ	DVAX	Thu, Aug 16, 2007	40.20	41.80	37.60	41.50
879	NASDAQ	DVAX	Wed, Aug 15, 2007	38.70	43.10	37.60	40.70
878	NASDAQ	DVAX	Tue, Aug 14, 2007	38.30	39.00	37.40	38.40
877	NASDAQ	DVAX	Mon, Aug 13, 2007	38.50	39.80	37.30	37.90
876	NASDAQ	DVAX	Fri, Aug 10, 2007	39.60	39.60	36.70	38.30
875	NASDAQ	DVAX	Thu, Aug 9, 2007	38.00	39.50	37.50	39.50
874	NASDAQ	DVAX	Wed, Aug 8, 2007	37.90	39.10	37.00	38.80
873	NASDAQ	DVAX	Tue, Aug 7, 2007	37.00	38.00	36.70	37.40
872	NASDAQ	DVAX	Mon, Aug 6, 2007	37.30	37.60	36.00	36.70
871	NASDAQ	DVAX	Fri, Aug 3, 2007	37.40	39.20	36.80	36.80
870	NASDAQ	DVAX	Thu, Aug 2, 2007	38.50	39.10	37.50	38.00
869	NASDAQ	DVAX	Wed, Aug 1, 2007	40.30	42.80	38.00	38.50
868	NASDAQ	DVAX	Tue, Jul 31, 2007	41.20	41.30	40.00	40.00
867	NASDAQ	DVAX	Mon, Jul 30, 2007	42.90	43.10	39.90	40.44
866	NASDAQ	DVAX	Fri, Jul 27, 2007	44.40	44.60	42.40	42.40
865	NASDAQ	DVAX	Thu, Jul 26, 2007	43.00	43.10	41.60	42.60
864	NASDAQ	DVAX	Wed, Jul 25, 2007	42.50	44.10	42.20	43.70
863	NASDAQ	DVAX	Tue, Jul 24, 2007	42.40	42.90	42.00	42.40
862	NASDAQ	DVAX	Mon, Jul 23, 2007	42.20	43.70	42.20	42.20
861	NASDAQ	DVAX	Fri, Jul 20, 2007	44.60	45.10	42.40	42.40
860	NASDAQ	DVAX	Thu, Jul 19, 2007	46.20	46.50	44.20	45.20
859	NASDAQ	DVAX	Wed, Jul 18, 2007	43.00	44.00	42.40	43.60
858	NASDAQ	DVAX	Tue, Jul 17, 2007	43.40	43.50	42.50	43.40
857	NASDAQ	DVAX	Mon, Jul 16, 2007	42.90	44.20	42.70	43.00
856	NASDAQ	DVAX	Fri, Jul 13, 2007	42.60	44.00	42.00	43.30
855	NASDAQ	DVAX	Thu, Jul 12, 2007	42.20	43.30	41.50	43.00
854	NASDAQ	DVAX	Wed, Jul 11, 2007	42.00	42.20	41.00	41.50
853	NASDAQ	DVAX	Tue, Jul 10, 2007	42.00	42.80	41.70	42.30
852	NASDAQ	DVAX	Mon, Jul 9, 2007	45.20	45.20	42.00	42.10
851	NASDAQ	DVAX	Fri, Jul 6, 2007	45.10	45.40	43.80	44.00
850	NASDAQ	DVAX	Thu, Jul 5, 2007	44.40	51.90	43.00	45.40
849	NASDAQ	DVAX	Tue, Jul 3, 2007	44.70	44.70	42.20	44.10
848	NASDAQ	DVAX	Mon, Jul 2, 2007	41.40	46.40	41.40	44.80
847	NASDAQ	DVAX	Fri, Jun 29, 2007	42.00	42.00	41.30	41.50
846	NASDAQ	DVAX	Thu, Jun 28, 2007	40.30	41.50	40.30	41.30
845	NASDAQ	DVAX	Wed, Jun 27, 2007	42.20	42.20	39.80	40.60
844	NASDAQ	DVAX	Tue, Jun 26, 2007	40.80	42.30	40.80	41.10
843	NASDAQ	DVAX	Mon, Jun 25, 2007	42.20	42.50	40.10	41.60
842	NASDAQ	DVAX	Fri, Jun 22, 2007	42.90	43.60	42.00	42.50
841	NASDAQ	DVAX	Thu, Jun 21, 2007	44.00	44.10	41.70	43.20
840	NASDAQ	DVAX	Wed, Jun 20, 2007	45.20	45.50	44.00	44.10
839	NASDAQ	DVAX	Tue, Jun 19, 2007	45.90	46.00	44.90	45.00
838	NASDAQ	DVAX	Mon, Jun 18, 2007	46.10	46.30	45.50	45.70
837	NASDAQ	DVAX	Fri, Jun 15, 2007	45.90	47.40	45.70	46.00
836	NASDAQ	DVAX	Thu, Jun 14, 2007	46.80	47.20	46.10	46.21
835	NASDAQ	DVAX	Wed, Jun 13, 2007	45.80	47.40	45.10	46.60
834	NASDAQ	DVAX	Tue, Jun 12, 2007	45.90	46.30	45.80	45.89
833	NASDAQ	DVAX	Mon, Jun 11, 2007	45.60	46.30	45.60	46.20
832	NASDAQ	DVAX	Fri, Jun 8, 2007	46.30	46.30	45.20	45.80
831	NASDAQ	DVAX	Thu, Jun 7, 2007	46.90	47.90	45.70	46.30
830	NASDAQ	DVAX	Wed, Jun 6, 2007	46.40	49.30	46.20	47.80
829	NASDAQ	DVAX	Tue, Jun 5, 2007	49.20	49.40	46.10	46.80
828	NASDAQ	DVAX	Mon, Jun 4, 2007	50.90	50.90	48.90	49.20
827	NASDAQ	DVAX	Fri, Jun 1, 2007	49.60	51.50	49.10	50.90
826	NASDAQ	DVAX	Thu, May 31, 2007	45.40	49.80	45.10	49.80
825	NASDAQ	DVAX	Wed, May 30, 2007	45.70	45.90	45.50	45.70
824	NASDAQ	DVAX	Tue, May 29, 2007	46.30	46.40	45.70	46.10
823	NASDAQ	DVAX	Fri, May 25, 2007	46.00	46.70	45.90	46.30
822	NASDAQ	DVAX	Thu, May 24, 2007	45.50	46.30	45.50	46.10
821	NASDAQ	DVAX	Wed, May 23, 2007	45.20	46.40	45.20	45.80
820	NASDAQ	DVAX	Tue, May 22, 2007	45.80	46.50	45.20	45.50
819	NASDAQ	DVAX	Mon, May 21, 2007	45.00	48.60	44.80	45.80
818	NASDAQ	DVAX	Fri, May 18, 2007	46.10	47.00	44.80	45.70
817	NASDAQ	DVAX	Thu, May 17, 2007	46.50	46.70	45.40	46.30
816	NASDAQ	DVAX	Wed, May 16, 2007	44.30	46.80	44.20	46.50
815	NASDAQ	DVAX	Tue, May 15, 2007	46.00	47.50	44.10	44.20
814	NASDAQ	DVAX	Mon, May 14, 2007	44.30	47.10	44.30	46.10
813	NASDAQ	DVAX	Fri, May 11, 2007	44.90	46.00	42.10	44.50
812	NASDAQ	DVAX	Thu, May 10, 2007	46.70	47.90	46.20	46.20
811	NASDAQ	DVAX	Wed, May 9, 2007	47.60	48.10	47.10	47.10
810	NASDAQ	DVAX	Tue, May 8, 2007	47.80	48.60	47.00	47.60
809	NASDAQ	DVAX	Mon, May 7, 2007	49.40	49.50	47.60	48.10
808	NASDAQ	DVAX	Fri, May 4, 2007	50.50	51.10	48.10	49.70
807	NASDAQ	DVAX	Thu, May 3, 2007	50.00	50.50	49.00	49.10
806	NASDAQ	DVAX	Wed, May 2, 2007	50.10	51.70	50.10	51.70
805	NASDAQ	DVAX	Tue, May 1, 2007	48.50	50.50	48.40	50.40
804	NASDAQ	DVAX	Mon, Apr 30, 2007	48.00	48.40	48.00	48.30
803	NASDAQ	DVAX	Fri, Apr 27, 2007	48.10	48.50	47.50	48.00
802	NASDAQ	DVAX	Thu, Apr 26, 2007	48.30	48.70	48.00	48.30
801	NASDAQ	DVAX	Wed, Apr 25, 2007	48.50	49.40	48.30	48.50
800	NASDAQ	DVAX	Tue, Apr 24, 2007	48.40	49.10	47.50	48.40
799	NASDAQ	DVAX	Mon, Apr 23, 2007	49.10	49.50	48.00	48.50
798	NASDAQ	DVAX	Fri, Apr 20, 2007	48.90	49.78	48.30	49.40
797	NASDAQ	DVAX	Thu, Apr 19, 2007	50.70	50.70	48.80	48.80
796	NASDAQ	DVAX	Wed, Apr 18, 2007	51.50	51.50	50.00	50.90
795	NASDAQ	DVAX	Tue, Apr 17, 2007	52.50	52.80	51.10	51.90
794	NASDAQ	DVAX	Mon, Apr 16, 2007	51.90	53.00	51.30	52.10
793	NASDAQ	DVAX	Fri, Apr 13, 2007	52.90	53.30	51.50	51.80
792	NASDAQ	DVAX	Thu, Apr 12, 2007	52.10	52.50	51.40	52.10
791	NASDAQ	DVAX	Wed, Apr 11, 2007	54.00	54.00	52.20	52.20
790	NASDAQ	DVAX	Tue, Apr 10, 2007	56.80	57.00	53.60	53.80
789	NASDAQ	DVAX	Mon, Apr 9, 2007	54.00	58.10	54.00	56.40
788	NASDAQ	DVAX	Thu, Apr 5, 2007	52.10	54.50	52.10	53.80
787	NASDAQ	DVAX	Wed, Apr 4, 2007	52.50	53.30	51.90	52.10
786	NASDAQ	DVAX	Tue, Apr 3, 2007	54.20	54.20	52.70	52.70
785	NASDAQ	DVAX	Mon, Apr 2, 2007	54.20	55.60	53.40	54.10
784	NASDAQ	DVAX	Fri, Mar 30, 2007	51.00	55.10	50.80	54.40
783	NASDAQ	DVAX	Thu, Mar 29, 2007	48.60	51.10	48.60	51.10
782	NASDAQ	DVAX	Wed, Mar 28, 2007	48.50	50.00	48.00	48.00
781	NASDAQ	DVAX	Tue, Mar 27, 2007	47.70	48.20	47.70	48.00
780	NASDAQ	DVAX	Mon, Mar 26, 2007	47.90	48.50	47.50	47.70
779	NASDAQ	DVAX	Fri, Mar 23, 2007	50.10	50.10	48.00	48.20
778	NASDAQ	DVAX	Thu, Mar 22, 2007	50.10	50.90	50.00	50.00
777	NASDAQ	DVAX	Wed, Mar 21, 2007	49.90	50.50	48.80	50.20
776	NASDAQ	DVAX	Tue, Mar 20, 2007	51.20	51.20	49.50	50.30
775	NASDAQ	DVAX	Mon, Mar 19, 2007	50.00	51.70	48.80	51.40
774	NASDAQ	DVAX	Fri, Mar 16, 2007	49.00	49.70	48.80	49.60
773	NASDAQ	DVAX	Thu, Mar 15, 2007	48.40	49.00	47.50	49.00
772	NASDAQ	DVAX	Wed, Mar 14, 2007	49.00	49.10	48.20	48.90
771	NASDAQ	DVAX	Tue, Mar 13, 2007	48.90	49.70	48.80	49.20
770	NASDAQ	DVAX	Mon, Mar 12, 2007	47.90	49.20	47.90	48.90
769	NASDAQ	DVAX	Fri, Mar 9, 2007	48.20	49.70	47.50	47.60
768	NASDAQ	DVAX	Thu, Mar 8, 2007	48.20	48.40	46.60	47.70
767	NASDAQ	DVAX	Wed, Mar 7, 2007	47.20	47.70	46.20	46.80
766	NASDAQ	DVAX	Tue, Mar 6, 2007	46.40	47.20	45.60	47.10
765	NASDAQ	DVAX	Mon, Mar 5, 2007	46.20	46.90	45.60	45.60
764	NASDAQ	DVAX	Fri, Mar 2, 2007	48.70	49.70	46.70	46.90
763	NASDAQ	DVAX	Thu, Mar 1, 2007	48.90	50.00	47.20	49.00
762	NASDAQ	DVAX	Wed, Feb 28, 2007	52.50	52.50	49.00	50.00
761	NASDAQ	DVAX	Tue, Feb 27, 2007	52.50	52.90	50.50	52.10
760	NASDAQ	DVAX	Mon, Feb 26, 2007	52.80	53.30	51.29	51.70
759	NASDAQ	DVAX	Fri, Feb 23, 2007	53.50	57.20	52.10	55.00
758	NASDAQ	DVAX	Thu, Feb 22, 2007	56.30	56.70	55.10	55.40
757	NASDAQ	DVAX	Wed, Feb 21, 2007	58.60	59.10	55.50	56.40
756	NASDAQ	DVAX	Tue, Feb 20, 2007	55.60	56.70	55.00	56.30
755	NASDAQ	DVAX	Fri, Feb 16, 2007	57.00	57.00	55.70	56.00
754	NASDAQ	DVAX	Thu, Feb 15, 2007	55.50	57.80	55.10	57.20
753	NASDAQ	DVAX	Wed, Feb 14, 2007	57.20	57.20	55.30	55.80
752	NASDAQ	DVAX	Tue, Feb 13, 2007	57.30	57.50	56.90	57.50
751	NASDAQ	DVAX	Mon, Feb 12, 2007	59.20	59.20	56.70	57.20
750	NASDAQ	DVAX	Fri, Feb 9, 2007	60.70	60.80	58.70	58.70
749	NASDAQ	DVAX	Thu, Feb 8, 2007	57.50	61.50	56.71	60.20
748	NASDAQ	DVAX	Wed, Feb 7, 2007	58.30	58.40	56.50	57.20
747	NASDAQ	DVAX	Tue, Feb 6, 2007	61.40	62.00	57.71	58.20
746	NASDAQ	DVAX	Mon, Feb 5, 2007	61.70	63.30	60.90	61.20
745	NASDAQ	DVAX	Fri, Feb 2, 2007	61.00	62.50	60.50	61.90
744	NASDAQ	DVAX	Thu, Feb 1, 2007	61.00	61.00	60.00	60.10
743	NASDAQ	DVAX	Wed, Jan 31, 2007	60.90	62.20	60.50	60.70
742	NASDAQ	DVAX	Tue, Jan 30, 2007	61.10	61.20	60.60	60.80
741	NASDAQ	DVAX	Mon, Jan 29, 2007	61.50	61.80	60.10	60.50
740	NASDAQ	DVAX	Fri, Jan 26, 2007	61.40	62.30	60.10	61.80
739	NASDAQ	DVAX	Thu, Jan 25, 2007	61.90	62.50	60.00	61.40
738	NASDAQ	DVAX	Wed, Jan 24, 2007	61.90	61.90	61.20	61.60
737	NASDAQ	DVAX	Tue, Jan 23, 2007	61.40	63.30	60.90	61.10
736	NASDAQ	DVAX	Mon, Jan 22, 2007	61.10	62.70	61.00	62.00
735	NASDAQ	DVAX	Fri, Jan 19, 2007	61.10	61.70	61.00	61.50
734	NASDAQ	DVAX	Thu, Jan 18, 2007	60.50	61.10	60.10	60.70
733	NASDAQ	DVAX	Wed, Jan 17, 2007	59.20	60.60	59.00	60.10
732	NASDAQ	DVAX	Tue, Jan 16, 2007	60.00	60.50	58.70	59.40
731	NASDAQ	DVAX	Fri, Jan 12, 2007	60.20	62.50	59.10	60.30
730	NASDAQ	DVAX	Thu, Jan 11, 2007	56.60	60.20	56.50	60.20
729	NASDAQ	DVAX	Wed, Jan 10, 2007	57.60	57.90	56.00	56.60
728	NASDAQ	DVAX	Tue, Jan 9, 2007	59.30	60.40	57.20	57.80
727	NASDAQ	DVAX	Mon, Jan 8, 2007	63.70	67.40	58.50	59.60
726	NASDAQ	DVAX	Fri, Jan 5, 2007	87.30	87.30	85.10	85.40
725	NASDAQ	DVAX	Thu, Jan 4, 2007	84.10	89.70	83.60	87.90
724	NASDAQ	DVAX	Wed, Jan 3, 2007	91.60	92.40	83.30	84.70
723	NASDAQ	DVAX	Fri, Dec 29, 2006	92.40	92.40	90.10	91.80
722	NASDAQ	DVAX	Thu, Dec 28, 2006	91.40	93.20	91.20	92.10
721	NASDAQ	DVAX	Wed, Dec 27, 2006	91.00	91.00	89.50	91.00
720	NASDAQ	DVAX	Tue, Dec 26, 2006	90.30	92.30	89.20	90.30
719	NASDAQ	DVAX	Fri, Dec 22, 2006	90.50	92.00	89.90	91.30
718	NASDAQ	DVAX	Thu, Dec 21, 2006	90.10	91.00	89.80	90.60
717	NASDAQ	DVAX	Wed, Dec 20, 2006	92.60	93.30	89.00	90.50
716	NASDAQ	DVAX	Tue, Dec 19, 2006	92.00	92.10	87.90	90.50
715	NASDAQ	DVAX	Mon, Dec 18, 2006	96.80	96.80	91.60	92.20
714	NASDAQ	DVAX	Fri, Dec 15, 2006	96.60	96.60	93.50	96.00
713	NASDAQ	DVAX	Thu, Dec 14, 2006	94.60	95.90	94.40	95.00
712	NASDAQ	DVAX	Wed, Dec 13, 2006	96.50	96.60	91.40	94.50
711	NASDAQ	DVAX	Tue, Dec 12, 2006	99.10	99.80	96.30	96.60
710	NASDAQ	DVAX	Mon, Dec 11, 2006	96.20	99.00	96.10	98.50
709	NASDAQ	DVAX	Fri, Dec 8, 2006	95.20	98.00	93.40	95.40
708	NASDAQ	DVAX	Thu, Dec 7, 2006	94.70	97.00	93.30	95.50
707	NASDAQ	DVAX	Wed, Dec 6, 2006	90.90	94.50	89.00	93.95
706	NASDAQ	DVAX	Tue, Dec 5, 2006	94.00	94.90	90.70	91.00
705	NASDAQ	DVAX	Mon, Dec 4, 2006	91.90	97.40	90.40	94.60
704	NASDAQ	DVAX	Fri, Dec 1, 2006	94.00	94.80	89.00	90.80
703	NASDAQ	DVAX	Thu, Nov 30, 2006	99.30	100.50	92.80	93.90
702	NASDAQ	DVAX	Wed, Nov 29, 2006	94.30	106.60	92.10	97.90
701	NASDAQ	DVAX	Tue, Nov 28, 2006	74.00	75.30	72.10	74.00
700	NASDAQ	DVAX	Mon, Nov 27, 2006	77.00	77.40	73.10	74.10
699	NASDAQ	DVAX	Fri, Nov 24, 2006	70.60	78.20	69.50	76.70
698	NASDAQ	DVAX	Wed, Nov 22, 2006	73.70	74.70	72.00	72.00
697	NASDAQ	DVAX	Tue, Nov 21, 2006	77.50	79.50	72.20	73.50
696	NASDAQ	DVAX	Mon, Nov 20, 2006	74.50	79.20	74.50	77.00
695	NASDAQ	DVAX	Fri, Nov 17, 2006	70.00	81.80	68.80	76.80
694	NASDAQ	DVAX	Thu, Nov 16, 2006	62.80	66.30	61.80	65.80
693	NASDAQ	DVAX	Wed, Nov 15, 2006	61.10	63.10	60.70	63.10
692	NASDAQ	DVAX	Tue, Nov 14, 2006	59.70	62.80	59.20	61.70
691	NASDAQ	DVAX	Mon, Nov 13, 2006	60.10	65.30	60.10	62.30
690	NASDAQ	DVAX	Fri, Nov 10, 2006	56.20	57.90	55.10	57.50
689	NASDAQ	DVAX	Thu, Nov 9, 2006	58.50	59.00	56.60	56.80
688	NASDAQ	DVAX	Wed, Nov 8, 2006	59.50	60.70	57.80	59.00
687	NASDAQ	DVAX	Tue, Nov 7, 2006	60.10	60.50	57.60	58.50
686	NASDAQ	DVAX	Mon, Nov 6, 2006	61.00	62.40	60.20	60.60
685	NASDAQ	DVAX	Fri, Nov 3, 2006	59.90	61.30	59.90	61.00
684	NASDAQ	DVAX	Thu, Nov 2, 2006	60.50	60.50	58.80	60.00
683	NASDAQ	DVAX	Wed, Nov 1, 2006	61.90	63.00	60.50	61.00
682	NASDAQ	DVAX	Tue, Oct 31, 2006	64.10	64.30	61.10	61.70
681	NASDAQ	DVAX	Mon, Oct 30, 2006	64.50	65.20	62.80	64.40
680	NASDAQ	DVAX	Fri, Oct 27, 2006	61.20	66.80	60.90	64.50
679	NASDAQ	DVAX	Thu, Oct 26, 2006	65.00	67.40	62.30	65.80
678	NASDAQ	DVAX	Wed, Oct 25, 2006	62.00	63.80	61.00	63.80
677	NASDAQ	DVAX	Tue, Oct 24, 2006	62.00	64.00	59.30	62.00
676	NASDAQ	DVAX	Mon, Oct 23, 2006	61.50	64.80	61.00	63.40
675	NASDAQ	DVAX	Fri, Oct 20, 2006	64.00	64.00	60.30	62.30
674	NASDAQ	DVAX	Thu, Oct 19, 2006	65.20	65.50	59.70	61.30
673	NASDAQ	DVAX	Wed, Oct 18, 2006	69.00	69.90	64.80	65.50
672	NASDAQ	DVAX	Tue, Oct 17, 2006	71.00	72.00	66.20	69.50
671	NASDAQ	DVAX	Mon, Oct 16, 2006	69.50	73.40	68.10	71.80
670	NASDAQ	DVAX	Fri, Oct 13, 2006	65.70	69.30	65.10	68.00
669	NASDAQ	DVAX	Thu, Oct 12, 2006	66.20	69.40	64.10	66.90
668	NASDAQ	DVAX	Wed, Oct 11, 2006	70.40	70.40	63.80	65.80
667	NASDAQ	DVAX	Tue, Oct 10, 2006	73.80	76.30	71.50	71.50
666	NASDAQ	DVAX	Mon, Oct 9, 2006	72.90	81.60	70.70	80.40
665	NASDAQ	DVAX	Fri, Oct 6, 2006	78.00	82.00	71.60	76.40
664	NASDAQ	DVAX	Thu, Oct 5, 2006	63.50	77.80	61.00	77.00
663	NASDAQ	DVAX	Wed, Oct 4, 2006	44.00	51.80	44.00	49.60
662	NASDAQ	DVAX	Tue, Oct 3, 2006	42.20	44.00	42.10	44.00
661	NASDAQ	DVAX	Mon, Oct 2, 2006	42.90	44.00	42.60	42.60
660	NASDAQ	DVAX	Fri, Sep 29, 2006	43.10	43.30	43.10	43.10
659	NASDAQ	DVAX	Thu, Sep 28, 2006	43.90	43.90	41.60	42.90
658	NASDAQ	DVAX	Wed, Sep 27, 2006	44.70	44.70	41.10	43.50
657	NASDAQ	DVAX	Tue, Sep 26, 2006	44.10	45.10	43.60	44.70
656	NASDAQ	DVAX	Mon, Sep 25, 2006	44.20	45.20	43.00	44.90
655	NASDAQ	DVAX	Fri, Sep 22, 2006	45.40	45.60	44.10	44.70
654	NASDAQ	DVAX	Thu, Sep 21, 2006	45.60	46.80	44.70	45.70
653	NASDAQ	DVAX	Wed, Sep 20, 2006	45.50	45.50	43.20	45.00
652	NASDAQ	DVAX	Tue, Sep 19, 2006	45.00	45.30	44.30	45.00
651	NASDAQ	DVAX	Mon, Sep 18, 2006	43.40	44.80	42.00	44.10
650	NASDAQ	DVAX	Fri, Sep 15, 2006	43.80	44.70	42.30	43.00
649	NASDAQ	DVAX	Thu, Sep 14, 2006	42.20	42.80	40.80	42.60
648	NASDAQ	DVAX	Wed, Sep 13, 2006	41.60	42.00	40.40	41.80
647	NASDAQ	DVAX	Tue, Sep 12, 2006	41.20	41.20	40.90	41.00
646	NASDAQ	DVAX	Mon, Sep 11, 2006	42.00	42.00	40.20	41.00
645	NASDAQ	DVAX	Fri, Sep 8, 2006	41.50	42.00	41.00	41.50
644	NASDAQ	DVAX	Thu, Sep 7, 2006	44.90	44.90	41.10	41.90
643	NASDAQ	DVAX	Wed, Sep 6, 2006	41.10	42.40	41.10	42.00
642	NASDAQ	DVAX	Tue, Sep 5, 2006	40.50	42.00	40.50	41.90
641	NASDAQ	DVAX	Fri, Sep 1, 2006	39.90	41.10	39.90	40.70
640	NASDAQ	DVAX	Thu, Aug 31, 2006	41.10	41.80	39.50	39.90
639	NASDAQ	DVAX	Wed, Aug 30, 2006	40.50	41.00	40.30	41.00
638	NASDAQ	DVAX	Tue, Aug 29, 2006	41.50	42.30	39.80	40.20
637	NASDAQ	DVAX	Mon, Aug 28, 2006	42.10	43.10	41.40	41.50
636	NASDAQ	DVAX	Fri, Aug 25, 2006	42.20	42.50	41.90	42.10
635	NASDAQ	DVAX	Thu, Aug 24, 2006	43.70	43.80	42.10	42.50
634	NASDAQ	DVAX	Wed, Aug 23, 2006	43.00	45.40	42.00	42.90
633	NASDAQ	DVAX	Tue, Aug 22, 2006	42.30	42.80	41.10	42.40
632	NASDAQ	DVAX	Mon, Aug 21, 2006	41.00	44.10	41.00	41.60
631	NASDAQ	DVAX	Fri, Aug 18, 2006	40.00	40.70	39.50	39.80
630	NASDAQ	DVAX	Thu, Aug 17, 2006	40.90	41.40	39.50	39.80
629	NASDAQ	DVAX	Wed, Aug 16, 2006	40.60	42.50	38.60	40.10
628	NASDAQ	DVAX	Tue, Aug 15, 2006	42.70	42.70	41.00	41.00
627	NASDAQ	DVAX	Mon, Aug 14, 2006	42.50	46.90	41.30	42.90
626	NASDAQ	DVAX	Fri, Aug 11, 2006	43.10	43.10	41.50	42.60
625	NASDAQ	DVAX	Thu, Aug 10, 2006	39.90	46.80	39.90	43.40
624	NASDAQ	DVAX	Wed, Aug 9, 2006	40.40	40.40	38.60	39.70
623	NASDAQ	DVAX	Tue, Aug 8, 2006	40.00	41.70	39.80	40.10
622	NASDAQ	DVAX	Mon, Aug 7, 2006	39.50	40.00	39.50	40.00
621	NASDAQ	DVAX	Fri, Aug 4, 2006	40.80	40.80	38.40	40.00
620	NASDAQ	DVAX	Thu, Aug 3, 2006	39.00	41.00	39.00	40.30
619	NASDAQ	DVAX	Wed, Aug 2, 2006	39.90	43.00	37.40	39.10
618	NASDAQ	DVAX	Tue, Aug 1, 2006	40.20	40.70	39.40	40.20
617	NASDAQ	DVAX	Mon, Jul 31, 2006	39.30	40.70	39.00	40.00
616	NASDAQ	DVAX	Fri, Jul 28, 2006	41.10	42.00	37.40	40.00
615	NASDAQ	DVAX	Thu, Jul 27, 2006	41.30	42.00	39.90	41.80
614	NASDAQ	DVAX	Wed, Jul 26, 2006	40.20	42.10	40.00	41.20
613	NASDAQ	DVAX	Tue, Jul 25, 2006	37.70	41.20	37.70	41.20
612	NASDAQ	DVAX	Mon, Jul 24, 2006	37.80	40.50	37.60	40.50
611	NASDAQ	DVAX	Fri, Jul 21, 2006	36.50	38.80	36.50	38.60
610	NASDAQ	DVAX	Thu, Jul 20, 2006	37.90	38.50	36.20	36.40
609	NASDAQ	DVAX	Wed, Jul 19, 2006	38.90	39.80	36.50	37.60
608	NASDAQ	DVAX	Tue, Jul 18, 2006	40.40	40.40	38.60	38.80
607	NASDAQ	DVAX	Mon, Jul 17, 2006	42.10	42.60	40.00	40.30
606	NASDAQ	DVAX	Fri, Jul 14, 2006	42.60	42.90	41.40	42.70
605	NASDAQ	DVAX	Thu, Jul 13, 2006	42.80	42.80	41.70	42.50
604	NASDAQ	DVAX	Wed, Jul 12, 2006	42.70	42.70	41.50	42.50
603	NASDAQ	DVAX	Tue, Jul 11, 2006	43.00	43.00	40.90	42.00
602	NASDAQ	DVAX	Mon, Jul 10, 2006	42.60	43.10	42.60	42.70
601	NASDAQ	DVAX	Fri, Jul 7, 2006	42.70	43.30	40.60	42.90
600	NASDAQ	DVAX	Thu, Jul 6, 2006	43.00	43.10	42.60	42.80
599	NASDAQ	DVAX	Wed, Jul 5, 2006	42.70	43.10	42.50	42.50
598	NASDAQ	DVAX	Mon, Jul 3, 2006	42.20	42.50	41.60	42.50
597	NASDAQ	DVAX	Fri, Jun 30, 2006	41.90	42.00	41.30	41.50
596	NASDAQ	DVAX	Thu, Jun 29, 2006	42.40	43.20	41.20	41.50
595	NASDAQ	DVAX	Wed, Jun 28, 2006	42.60	43.00	41.90	41.90
594	NASDAQ	DVAX	Tue, Jun 27, 2006	44.00	44.00	42.60	43.00
593	NASDAQ	DVAX	Mon, Jun 26, 2006	42.40	44.10	41.90	42.10
592	NASDAQ	DVAX	Fri, Jun 23, 2006	43.20	44.50	42.70	43.70
591	NASDAQ	DVAX	Thu, Jun 22, 2006	43.90	44.00	41.60	43.40
590	NASDAQ	DVAX	Wed, Jun 21, 2006	47.00	47.10	43.40	43.90
589	NASDAQ	DVAX	Tue, Jun 20, 2006	45.50	47.20	45.50	46.30
588	NASDAQ	DVAX	Mon, Jun 19, 2006	45.50	46.40	45.20	45.20
587	NASDAQ	DVAX	Fri, Jun 16, 2006	45.10	46.60	44.60	46.00
586	NASDAQ	DVAX	Thu, Jun 15, 2006	44.80	46.00	44.80	45.50
585	NASDAQ	DVAX	Wed, Jun 14, 2006	45.90	45.90	44.50	45.00
584	NASDAQ	DVAX	Tue, Jun 13, 2006	45.60	46.90	45.30	45.60
583	NASDAQ	DVAX	Mon, Jun 12, 2006	45.60	46.10	44.60	45.20
582	NASDAQ	DVAX	Fri, Jun 9, 2006	43.80	46.20	43.70	46.00
581	NASDAQ	DVAX	Thu, Jun 8, 2006	43.00	44.00	41.60	43.90
580	NASDAQ	DVAX	Wed, Jun 7, 2006	43.40	44.60	43.00	43.40
579	NASDAQ	DVAX	Tue, Jun 6, 2006	43.90	45.70	43.20	43.20
578	NASDAQ	DVAX	Mon, Jun 5, 2006	45.50	45.60	43.10	43.20
577	NASDAQ	DVAX	Fri, Jun 2, 2006	44.10	46.70	44.10	46.10
576	NASDAQ	DVAX	Thu, Jun 1, 2006	42.90	44.60	41.30	44.00
575	NASDAQ	DVAX	Wed, May 31, 2006	45.00	45.40	41.90	42.20
574	NASDAQ	DVAX	Tue, May 30, 2006	45.90	46.30	44.90	45.10
573	NASDAQ	DVAX	Fri, May 26, 2006	46.10	46.20	45.00	45.70
572	NASDAQ	DVAX	Thu, May 25, 2006	46.50	48.50	45.00	46.00
571	NASDAQ	DVAX	Wed, May 24, 2006	50.20	50.30	45.90	46.30
570	NASDAQ	DVAX	Tue, May 23, 2006	50.10	50.60	48.80	49.90
569	NASDAQ	DVAX	Mon, May 22, 2006	51.50	51.50	48.00	49.40
568	NASDAQ	DVAX	Fri, May 19, 2006	52.60	52.60	51.40	51.40
567	NASDAQ	DVAX	Thu, May 18, 2006	52.50	53.50	51.90	52.60
566	NASDAQ	DVAX	Wed, May 17, 2006	55.40	55.70	53.00	53.50
565	NASDAQ	DVAX	Tue, May 16, 2006	55.80	57.10	54.90	55.90
564	NASDAQ	DVAX	Mon, May 15, 2006	55.00	55.30	53.70	55.20
563	NASDAQ	DVAX	Fri, May 12, 2006	54.90	56.50	53.70	55.10
562	NASDAQ	DVAX	Thu, May 11, 2006	57.70	57.70	51.20	55.30
561	NASDAQ	DVAX	Wed, May 10, 2006	55.00	57.60	54.70	57.30
560	NASDAQ	DVAX	Tue, May 9, 2006	55.40	56.40	55.00	55.00
559	NASDAQ	DVAX	Mon, May 8, 2006	55.10	56.50	55.00	55.00
558	NASDAQ	DVAX	Fri, May 5, 2006	56.70	57.90	55.00	55.10
557	NASDAQ	DVAX	Thu, May 4, 2006	58.30	58.30	56.00	56.00
556	NASDAQ	DVAX	Wed, May 3, 2006	58.30	59.00	56.60	57.90
555	NASDAQ	DVAX	Tue, May 2, 2006	56.30	57.70	56.30	57.00
554	NASDAQ	DVAX	Mon, May 1, 2006	57.30	59.40	55.10	56.70
553	NASDAQ	DVAX	Fri, Apr 28, 2006	54.60	57.60	53.00	57.60
552	NASDAQ	DVAX	Thu, Apr 27, 2006	55.40	57.30	55.40	56.60
551	NASDAQ	DVAX	Wed, Apr 26, 2006	56.20	56.80	55.50	56.40
550	NASDAQ	DVAX	Tue, Apr 25, 2006	57.70	57.80	55.90	56.50
549	NASDAQ	DVAX	Mon, Apr 24, 2006	56.00	57.00	54.50	57.00
548	NASDAQ	DVAX	Fri, Apr 21, 2006	55.90	55.90	53.10	55.60
547	NASDAQ	DVAX	Thu, Apr 20, 2006	57.40	60.20	54.00	55.50
546	NASDAQ	DVAX	Wed, Apr 19, 2006	50.10	50.10	49.00	49.40
545	NASDAQ	DVAX	Tue, Apr 18, 2006	49.60	50.40	49.30	49.80
544	NASDAQ	DVAX	Mon, Apr 17, 2006	50.60	50.90	49.40	49.90
543	NASDAQ	DVAX	Thu, Apr 13, 2006	50.80	50.90	50.00	50.30
542	NASDAQ	DVAX	Wed, Apr 12, 2006	51.30	51.60	49.40	50.50
541	NASDAQ	DVAX	Tue, Apr 11, 2006	54.30	55.20	50.00	51.30
540	NASDAQ	DVAX	Mon, Apr 10, 2006	58.20	58.20	53.40	53.90
539	NASDAQ	DVAX	Fri, Apr 7, 2006	60.10	60.20	58.30	58.50
538	NASDAQ	DVAX	Thu, Apr 6, 2006	61.50	62.00	59.20	59.30
537	NASDAQ	DVAX	Wed, Apr 5, 2006	60.50	60.90	59.70	60.50
536	NASDAQ	DVAX	Tue, Apr 4, 2006	60.80	60.80	59.70	60.50
535	NASDAQ	DVAX	Mon, Apr 3, 2006	59.90	60.80	59.30	60.30
534	NASDAQ	DVAX	Fri, Mar 31, 2006	61.10	61.60	59.40	60.30
533	NASDAQ	DVAX	Thu, Mar 30, 2006	61.00	62.10	60.60	60.90
532	NASDAQ	DVAX	Wed, Mar 29, 2006	63.20	63.40	61.50	61.90
531	NASDAQ	DVAX	Tue, Mar 28, 2006	64.00	66.00	60.90	62.90
530	NASDAQ	DVAX	Mon, Mar 27, 2006	63.40	64.00	62.80	63.90
529	NASDAQ	DVAX	Fri, Mar 24, 2006	62.40	64.00	61.90	63.90
528	NASDAQ	DVAX	Thu, Mar 23, 2006	63.20	63.90	62.60	62.70
527	NASDAQ	DVAX	Wed, Mar 22, 2006	63.90	64.00	62.40	62.80
526	NASDAQ	DVAX	Tue, Mar 21, 2006	63.50	64.80	62.90	63.50
525	NASDAQ	DVAX	Mon, Mar 20, 2006	62.00	65.00	61.70	63.60
524	NASDAQ	DVAX	Fri, Mar 17, 2006	59.90	60.90	58.60	60.90
523	NASDAQ	DVAX	Thu, Mar 16, 2006	61.60	61.60	58.30	60.60
522	NASDAQ	DVAX	Wed, Mar 15, 2006	58.80	61.10	57.50	61.00
521	NASDAQ	DVAX	Tue, Mar 14, 2006	58.90	60.20	58.90	59.10
520	NASDAQ	DVAX	Mon, Mar 13, 2006	60.60	60.90	59.30	59.50
519	NASDAQ	DVAX	Fri, Mar 10, 2006	60.30	62.00	59.50	60.30
518	NASDAQ	DVAX	Thu, Mar 9, 2006	61.30	62.20	59.70	61.10
517	NASDAQ	DVAX	Wed, Mar 8, 2006	60.40	61.70	59.10	61.70
516	NASDAQ	DVAX	Tue, Mar 7, 2006	60.50	61.30	59.50	60.00
515	NASDAQ	DVAX	Mon, Mar 6, 2006	60.70	63.00	59.50	61.60
514	NASDAQ	DVAX	Fri, Mar 3, 2006	60.00	62.30	56.30	60.70
513	NASDAQ	DVAX	Thu, Mar 2, 2006	63.50	66.00	58.00	58.70
512	NASDAQ	DVAX	Wed, Mar 1, 2006	60.30	61.20	59.50	60.60
511	NASDAQ	DVAX	Tue, Feb 28, 2006	59.60	60.60	59.50	60.40
510	NASDAQ	DVAX	Mon, Feb 27, 2006	60.00	60.40	59.20	59.80
509	NASDAQ	DVAX	Fri, Feb 24, 2006	60.20	60.30	58.90	59.50
508	NASDAQ	DVAX	Thu, Feb 23, 2006	60.70	61.90	60.60	60.60
507	NASDAQ	DVAX	Wed, Feb 22, 2006	60.90	61.40	60.60	60.90
506	NASDAQ	DVAX	Tue, Feb 21, 2006	60.40	61.00	60.00	60.50
505	NASDAQ	DVAX	Fri, Feb 17, 2006	60.80	61.30	60.60	61.00
504	NASDAQ	DVAX	Thu, Feb 16, 2006	60.40	61.30	60.40	61.20
503	NASDAQ	DVAX	Wed, Feb 15, 2006	57.90	60.50	57.90	60.50
502	NASDAQ	DVAX	Tue, Feb 14, 2006	58.20	59.00	57.20	58.50
501	NASDAQ	DVAX	Mon, Feb 13, 2006	60.00	60.10	58.60	58.70
500	NASDAQ	DVAX	Fri, Feb 10, 2006	58.70	60.00	57.60	59.60
499	NASDAQ	DVAX	Thu, Feb 9, 2006	58.00	59.30	58.00	58.70
498	NASDAQ	DVAX	Wed, Feb 8, 2006	56.60	57.90	55.50	57.10
497	NASDAQ	DVAX	Tue, Feb 7, 2006	56.40	59.20	55.10	57.00
496	NASDAQ	DVAX	Mon, Feb 6, 2006	59.20	59.20	55.60	56.50
495	NASDAQ	DVAX	Fri, Feb 3, 2006	53.40	59.10	53.40	58.80
494	NASDAQ	DVAX	Thu, Feb 2, 2006	53.40	54.10	51.70	53.40
493	NASDAQ	DVAX	Wed, Feb 1, 2006	54.60	54.60	53.00	53.80
492	NASDAQ	DVAX	Tue, Jan 31, 2006	50.50	54.30	49.90	54.30
491	NASDAQ	DVAX	Mon, Jan 30, 2006	50.90	52.80	48.50	50.10
490	NASDAQ	DVAX	Fri, Jan 27, 2006	53.50	53.50	49.80	50.50
489	NASDAQ	DVAX	Thu, Jan 26, 2006	55.20	55.20	51.20	53.50
488	NASDAQ	DVAX	Wed, Jan 25, 2006	54.10	55.50	54.10	55.20
487	NASDAQ	DVAX	Tue, Jan 24, 2006	55.30	55.50	53.50	54.10
486	NASDAQ	DVAX	Mon, Jan 23, 2006	56.20	61.50	53.40	55.50
485	NASDAQ	DVAX	Fri, Jan 20, 2006	56.80	56.80	54.50	55.80
484	NASDAQ	DVAX	Thu, Jan 19, 2006	57.00	63.50	53.50	58.30
483	NASDAQ	DVAX	Wed, Jan 18, 2006	43.30	44.20	43.10	43.50
482	NASDAQ	DVAX	Tue, Jan 17, 2006	45.00	45.00	42.80	43.40
481	NASDAQ	DVAX	Fri, Jan 13, 2006	46.00	46.10	45.00	45.10
480	NASDAQ	DVAX	Thu, Jan 12, 2006	48.60	49.40	45.60	46.40
479	NASDAQ	DVAX	Wed, Jan 11, 2006	48.60	50.00	48.20	49.40
478	NASDAQ	DVAX	Tue, Jan 10, 2006	47.80	50.70	47.80	49.40
477	NASDAQ	DVAX	Mon, Jan 9, 2006	45.90	52.20	45.90	48.60
476	NASDAQ	DVAX	Fri, Jan 6, 2006	44.20	45.30	43.90	45.00
475	NASDAQ	DVAX	Thu, Jan 5, 2006	42.70	43.70	42.50	43.70
474	NASDAQ	DVAX	Wed, Jan 4, 2006	42.90	44.50	42.20	43.20
473	NASDAQ	DVAX	Tue, Jan 3, 2006	41.20	43.40	40.70	42.90
472	NASDAQ	DVAX	Fri, Dec 30, 2005	40.60	42.60	40.10	42.10
471	NASDAQ	DVAX	Thu, Dec 29, 2005	40.10	41.00	39.70	40.60
470	NASDAQ	DVAX	Wed, Dec 28, 2005	39.90	41.30	39.50	40.50
469	NASDAQ	DVAX	Tue, Dec 27, 2005	41.60	41.60	39.50	40.20
468	NASDAQ	DVAX	Fri, Dec 23, 2005	40.50	42.50	40.50	41.80
467	NASDAQ	DVAX	Thu, Dec 22, 2005	42.10	43.50	40.50	41.50
466	NASDAQ	DVAX	Wed, Dec 21, 2005	45.20	45.70	42.20	43.10
465	NASDAQ	DVAX	Tue, Dec 20, 2005	47.60	47.60	44.80	45.20
464	NASDAQ	DVAX	Mon, Dec 19, 2005	42.90	50.70	42.00	47.90
463	NASDAQ	DVAX	Fri, Dec 16, 2005	41.10	42.00	40.80	41.10
462	NASDAQ	DVAX	Thu, Dec 15, 2005	41.10	41.50	40.80	41.40
461	NASDAQ	DVAX	Wed, Dec 14, 2005	40.70	41.60	40.60	41.20
460	NASDAQ	DVAX	Tue, Dec 13, 2005	41.50	41.90	40.70	41.50
459	NASDAQ	DVAX	Mon, Dec 12, 2005	40.50	42.60	40.40	41.50
458	NASDAQ	DVAX	Fri, Dec 9, 2005	40.50	41.00	38.90	40.80
457	NASDAQ	DVAX	Thu, Dec 8, 2005	41.90	42.00	40.10	40.50
456	NASDAQ	DVAX	Wed, Dec 7, 2005	42.20	43.00	41.90	42.70
455	NASDAQ	DVAX	Tue, Dec 6, 2005	42.90	43.00	42.20	42.40
454	NASDAQ	DVAX	Mon, Dec 5, 2005	44.00	44.00	42.50	43.30
453	NASDAQ	DVAX	Fri, Dec 2, 2005	43.80	44.00	42.50	43.50
452	NASDAQ	DVAX	Thu, Dec 1, 2005	44.40	45.00	42.70	44.00
451	NASDAQ	DVAX	Wed, Nov 30, 2005	44.60	45.60	44.50	44.80
450	NASDAQ	DVAX	Tue, Nov 29, 2005	45.10	45.90	43.50	44.50
449	NASDAQ	DVAX	Mon, Nov 28, 2005	45.90	46.20	45.00	45.20
448	NASDAQ	DVAX	Fri, Nov 25, 2005	45.20	46.40	45.20	46.40
447	NASDAQ	DVAX	Wed, Nov 23, 2005	45.10	47.60	45.00	45.80
446	NASDAQ	DVAX	Tue, Nov 22, 2005	45.70	47.90	45.70	46.60
445	NASDAQ	DVAX	Mon, Nov 21, 2005	45.20	49.50	45.00	46.20
444	NASDAQ	DVAX	Fri, Nov 18, 2005	47.00	50.00	45.70	48.50
443	NASDAQ	DVAX	Thu, Nov 17, 2005	50.00	50.40	48.80	49.30
442	NASDAQ	DVAX	Wed, Nov 16, 2005	50.30	50.30	46.80	50.00
441	NASDAQ	DVAX	Tue, Nov 15, 2005	48.60	50.00	48.20	50.00
440	NASDAQ	DVAX	Mon, Nov 14, 2005	48.80	50.70	47.60	50.20
439	NASDAQ	DVAX	Fri, Nov 11, 2005	51.40	51.40	49.00	49.80
438	NASDAQ	DVAX	Thu, Nov 10, 2005	54.30	54.30	50.10	51.70
437	NASDAQ	DVAX	Wed, Nov 9, 2005	60.80	60.80	53.20	54.30
436	NASDAQ	DVAX	Tue, Nov 8, 2005	60.90	63.20	60.60	61.70
435	NASDAQ	DVAX	Mon, Nov 7, 2005	62.40	62.40	60.70	60.80
434	NASDAQ	DVAX	Fri, Nov 4, 2005	60.30	63.00	60.30	62.50
433	NASDAQ	DVAX	Thu, Nov 3, 2005	59.20	60.10	59.10	60.00
432	NASDAQ	DVAX	Wed, Nov 2, 2005	59.00	60.60	56.30	60.10
431	NASDAQ	DVAX	Tue, Nov 1, 2005	58.30	60.00	57.70	60.00
430	NASDAQ	DVAX	Mon, Oct 31, 2005	62.50	62.50	58.00	59.30
429	NASDAQ	DVAX	Fri, Oct 28, 2005	62.10	62.90	50.00	61.70
428	NASDAQ	DVAX	Thu, Oct 27, 2005	61.30	63.40	61.20	63.00
427	NASDAQ	DVAX	Wed, Oct 26, 2005	64.70	64.70	61.60	63.40
426	NASDAQ	DVAX	Tue, Oct 25, 2005	59.60	63.50	58.00	61.40
425	NASDAQ	DVAX	Mon, Oct 24, 2005	59.90	60.90	58.10	58.10
424	NASDAQ	DVAX	Fri, Oct 21, 2005	59.00	59.00	58.30	58.30
423	NASDAQ	DVAX	Thu, Oct 20, 2005	58.90	59.50	58.00	59.10
422	NASDAQ	DVAX	Wed, Oct 19, 2005	60.80	60.80	58.90	59.50
421	NASDAQ	DVAX	Tue, Oct 18, 2005	60.80	60.80	58.40	60.10
420	NASDAQ	DVAX	Mon, Oct 17, 2005	58.80	62.00	58.80	61.00
419	NASDAQ	DVAX	Fri, Oct 14, 2005	58.40	58.70	57.50	58.40
418	NASDAQ	DVAX	Thu, Oct 13, 2005	58.90	59.90	57.50	58.50
417	NASDAQ	DVAX	Wed, Oct 12, 2005	61.80	62.00	57.90	59.00
416	NASDAQ	DVAX	Tue, Oct 11, 2005	63.50	67.50	60.50	62.50
415	NASDAQ	DVAX	Mon, Oct 10, 2005	61.00	65.00	60.70	65.00
414	NASDAQ	DVAX	Fri, Oct 7, 2005	64.90	64.90	60.80	60.90
413	NASDAQ	DVAX	Thu, Oct 6, 2005	63.60	65.80	62.00	64.50
412	NASDAQ	DVAX	Wed, Oct 5, 2005	63.60	63.80	61.90	63.00
411	NASDAQ	DVAX	Tue, Oct 4, 2005	64.00	64.00	60.00	62.00
410	NASDAQ	DVAX	Mon, Oct 3, 2005	65.40	65.50	64.60	64.90
409	NASDAQ	DVAX	Fri, Sep 30, 2005	65.90	67.00	65.70	67.00
408	NASDAQ	DVAX	Thu, Sep 29, 2005	66.50	67.00	66.30	66.30
407	NASDAQ	DVAX	Wed, Sep 28, 2005	66.10	66.10	65.00	66.00
406	NASDAQ	DVAX	Tue, Sep 27, 2005	68.00	68.00	66.30	66.60
405	NASDAQ	DVAX	Mon, Sep 26, 2005	66.30	67.50	66.30	67.50
404	NASDAQ	DVAX	Fri, Sep 23, 2005	66.30	67.60	65.80	67.40
403	NASDAQ	DVAX	Thu, Sep 22, 2005	67.50	67.70	65.90	67.50
402	NASDAQ	DVAX	Wed, Sep 21, 2005	68.50	68.50	67.80	67.80
401	NASDAQ	DVAX	Tue, Sep 20, 2005	68.00	68.30	67.00	68.00
400	NASDAQ	DVAX	Mon, Sep 19, 2005	67.50	69.20	67.40	69.00
399	NASDAQ	DVAX	Fri, Sep 16, 2005	68.40	68.80	65.90	67.50
398	NASDAQ	DVAX	Thu, Sep 15, 2005	56.10	69.40	54.20	69.40
397	NASDAQ	DVAX	Wed, Sep 14, 2005	70.00	70.00	69.50	69.80
396	NASDAQ	DVAX	Tue, Sep 13, 2005	69.40	70.00	69.00	70.00
395	NASDAQ	DVAX	Mon, Sep 12, 2005	69.50	69.50	67.50	68.20
394	NASDAQ	DVAX	Fri, Sep 9, 2005	67.60	69.40	66.60	69.20
393	NASDAQ	DVAX	Thu, Sep 8, 2005	66.10	69.40	66.10	68.60
392	NASDAQ	DVAX	Wed, Sep 7, 2005	67.80	69.30	66.90	67.00
391	NASDAQ	DVAX	Tue, Sep 6, 2005	65.60	68.00	65.60	67.30
390	NASDAQ	DVAX	Fri, Sep 2, 2005	65.50	68.20	64.90	68.00
389	NASDAQ	DVAX	Thu, Sep 1, 2005	65.10	66.40	64.60	66.30
388	NASDAQ	DVAX	Wed, Aug 31, 2005	67.00	68.00	67.00	67.50
387	NASDAQ	DVAX	Tue, Aug 30, 2005	68.30	69.00	67.40	67.90
386	NASDAQ	DVAX	Mon, Aug 29, 2005	67.90	68.20	66.90	68.20
385	NASDAQ	DVAX	Fri, Aug 26, 2005	67.90	68.90	65.80	67.90
384	NASDAQ	DVAX	Thu, Aug 25, 2005	69.00	69.00	61.00	66.50
383	NASDAQ	DVAX	Wed, Aug 24, 2005	68.80	68.80	66.30	68.50
382	NASDAQ	DVAX	Tue, Aug 23, 2005	67.20	67.40	66.20	67.40
381	NASDAQ	DVAX	Mon, Aug 22, 2005	66.50	69.00	66.00	66.00
380	NASDAQ	DVAX	Fri, Aug 19, 2005	63.50	66.20	59.90	65.90
379	NASDAQ	DVAX	Thu, Aug 18, 2005	61.50	64.00	59.30	63.50
378	NASDAQ	DVAX	Wed, Aug 17, 2005	57.80	60.80	57.80	60.40
377	NASDAQ	DVAX	Tue, Aug 16, 2005	59.30	59.30	55.00	56.90
376	NASDAQ	DVAX	Mon, Aug 15, 2005	60.10	61.40	55.70	58.50
375	NASDAQ	DVAX	Fri, Aug 12, 2005	54.10	59.90	54.10	59.50
374	NASDAQ	DVAX	Thu, Aug 11, 2005	57.90	57.90	54.10	54.50
373	NASDAQ	DVAX	Wed, Aug 10, 2005	58.80	58.90	58.00	58.00
372	NASDAQ	DVAX	Tue, Aug 9, 2005	60.00	61.40	59.90	60.00
371	NASDAQ	DVAX	Mon, Aug 8, 2005	59.90	59.90	58.60	59.20
370	NASDAQ	DVAX	Fri, Aug 5, 2005	59.00	59.40	58.00	58.00
369	NASDAQ	DVAX	Thu, Aug 4, 2005	55.70	65.50	52.50	59.50
368	NASDAQ	DVAX	Wed, Aug 3, 2005	54.20	56.00	52.20	54.70
367	NASDAQ	DVAX	Tue, Aug 2, 2005	49.40	56.00	49.40	53.20
366	NASDAQ	DVAX	Mon, Aug 1, 2005	52.20	52.30	48.30	50.40
365	NASDAQ	DVAX	Fri, Jul 29, 2005	51.90	53.00	51.90	53.00
364	NASDAQ	DVAX	Thu, Jul 28, 2005	54.70	55.10	51.60	54.20
363	NASDAQ	DVAX	Wed, Jul 27, 2005	53.40	54.90	53.40	53.50
362	NASDAQ	DVAX	Tue, Jul 26, 2005	53.00	54.10	53.00	54.00
361	NASDAQ	DVAX	Mon, Jul 25, 2005	54.70	55.10	53.00	53.20
360	NASDAQ	DVAX	Fri, Jul 22, 2005	55.50	55.50	54.40	54.40
359	NASDAQ	DVAX	Thu, Jul 21, 2005	53.00	54.50	53.00	54.40
358	NASDAQ	DVAX	Wed, Jul 20, 2005	53.80	57.50	53.70	54.90
357	NASDAQ	DVAX	Tue, Jul 19, 2005	53.50	55.00	52.90	54.50
356	NASDAQ	DVAX	Mon, Jul 18, 2005	52.60	54.20	52.00	53.50
355	NASDAQ	DVAX	Fri, Jul 15, 2005	53.50	54.80	52.10	52.90
354	NASDAQ	DVAX	Thu, Jul 14, 2005	52.60	54.00	52.60	53.90
353	NASDAQ	DVAX	Wed, Jul 13, 2005	50.00	52.60	49.70	52.60
352	NASDAQ	DVAX	Tue, Jul 12, 2005	49.60	49.90	48.90	49.00
351	NASDAQ	DVAX	Mon, Jul 11, 2005	47.90	51.40	47.10	48.80
350	NASDAQ	DVAX	Fri, Jul 8, 2005	49.00	49.10	47.30	48.00
349	NASDAQ	DVAX	Thu, Jul 7, 2005	47.00	48.00	47.00	47.50
348	NASDAQ	DVAX	Wed, Jul 6, 2005	48.90	49.00	46.90	49.00
347	NASDAQ	DVAX	Tue, Jul 5, 2005	47.70	48.60	46.10	48.00
346	NASDAQ	DVAX	Fri, Jul 1, 2005	48.00	48.00	47.60	47.80
345	NASDAQ	DVAX	Thu, Jun 30, 2005	47.70	48.10	45.90	48.00
344	NASDAQ	DVAX	Wed, Jun 29, 2005	45.10	49.70	45.10	47.50
343	NASDAQ	DVAX	Tue, Jun 28, 2005	40.90	47.50	40.70	46.30
342	NASDAQ	DVAX	Mon, Jun 27, 2005	40.40	42.40	40.40	41.80
341	NASDAQ	DVAX	Fri, Jun 24, 2005	39.20	40.40	37.70	40.40
340	NASDAQ	DVAX	Thu, Jun 23, 2005	42.30	42.30	39.00	39.20
339	NASDAQ	DVAX	Wed, Jun 22, 2005	39.80	40.70	38.50	38.50
338	NASDAQ	DVAX	Tue, Jun 21, 2005	39.50	43.90	37.40	40.80
337	NASDAQ	DVAX	Mon, Jun 20, 2005	40.20	43.00	38.20	40.20
336	NASDAQ	DVAX	Fri, Jun 17, 2005	44.30	44.30	37.80	41.50
335	NASDAQ	DVAX	Thu, Jun 16, 2005	45.00	45.00	39.80	40.30
334	NASDAQ	DVAX	Wed, Jun 15, 2005	41.30	44.10	37.30	42.10
333	NASDAQ	DVAX	Tue, Jun 14, 2005	40.00	40.70	36.90	38.70
332	NASDAQ	DVAX	Mon, Jun 13, 2005	37.80	38.40	36.90	37.40
331	NASDAQ	DVAX	Fri, Jun 10, 2005	36.70	39.20	36.70	38.50
330	NASDAQ	DVAX	Thu, Jun 9, 2005	37.10	37.10	36.80	37.00
329	NASDAQ	DVAX	Wed, Jun 8, 2005	36.90	39.50	36.70	37.10
328	NASDAQ	DVAX	Tue, Jun 7, 2005	40.00	40.00	36.70	38.30
327	NASDAQ	DVAX	Mon, Jun 6, 2005	37.50	40.00	36.70	37.80
326	NASDAQ	DVAX	Fri, Jun 3, 2005	40.00	40.00	37.70	37.70
325	NASDAQ	DVAX	Thu, Jun 2, 2005	37.80	39.80	37.80	39.60
324	NASDAQ	DVAX	Wed, Jun 1, 2005	38.20	39.90	36.70	39.90
323	NASDAQ	DVAX	Tue, May 31, 2005	40.30	40.30	39.00	39.40
322	NASDAQ	DVAX	Fri, May 27, 2005	40.10	40.50	40.10	40.30
321	NASDAQ	DVAX	Thu, May 26, 2005	38.70	41.40	38.60	40.40
320	NASDAQ	DVAX	Wed, May 25, 2005	40.00	40.70	39.60	39.70
319	NASDAQ	DVAX	Tue, May 24, 2005	39.80	40.70	39.50	39.80
318	NASDAQ	DVAX	Mon, May 23, 2005	40.10	40.50	39.90	40.00
317	NASDAQ	DVAX	Fri, May 20, 2005	39.80	41.10	39.80	40.30
316	NASDAQ	DVAX	Thu, May 19, 2005	40.90	41.60	39.70	39.70
315	NASDAQ	DVAX	Wed, May 18, 2005	39.70	42.00	39.70	40.90
314	NASDAQ	DVAX	Tue, May 17, 2005	36.70	39.60	36.70	39.30
313	NASDAQ	DVAX	Mon, May 16, 2005	38.50	39.30	38.50	39.20
312	NASDAQ	DVAX	Fri, May 13, 2005	37.30	39.00	36.30	38.50
311	NASDAQ	DVAX	Thu, May 12, 2005	38.30	38.30	36.50	36.70
310	NASDAQ	DVAX	Wed, May 11, 2005	36.30	39.30	36.10	37.40
309	NASDAQ	DVAX	Tue, May 10, 2005	37.50	38.40	35.80	36.70
308	NASDAQ	DVAX	Mon, May 9, 2005	38.80	38.80	36.70	38.40
307	NASDAQ	DVAX	Fri, May 6, 2005	40.60	40.80	38.20	38.80
306	NASDAQ	DVAX	Thu, May 5, 2005	39.50	40.00	38.70	39.60
305	NASDAQ	DVAX	Wed, May 4, 2005	40.60	40.60	38.90	40.00
304	NASDAQ	DVAX	Tue, May 3, 2005	40.50	41.60	38.90	39.70
303	NASDAQ	DVAX	Mon, May 2, 2005	42.80	42.80	39.50	40.30
302	NASDAQ	DVAX	Fri, Apr 29, 2005	42.50	42.50	40.00	40.00
301	NASDAQ	DVAX	Thu, Apr 28, 2005	38.30	41.20	37.50	37.50
300	NASDAQ	DVAX	Wed, Apr 27, 2005	39.40	40.00	37.50	38.10
299	NASDAQ	DVAX	Tue, Apr 26, 2005	38.70	38.80	37.60	38.10
298	NASDAQ	DVAX	Mon, Apr 25, 2005	40.00	41.00	38.60	38.90
297	NASDAQ	DVAX	Fri, Apr 22, 2005	40.90	40.90	37.00	39.50
296	NASDAQ	DVAX	Thu, Apr 21, 2005	39.60	40.00	37.90	39.90
295	NASDAQ	DVAX	Wed, Apr 20, 2005	35.40	38.40	34.40	38.40
294	NASDAQ	DVAX	Tue, Apr 19, 2005	37.50	37.50	35.50	36.80
293	NASDAQ	DVAX	Mon, Apr 18, 2005	36.30	37.60	36.00	36.60
292	NASDAQ	DVAX	Fri, Apr 15, 2005	40.30	40.40	35.90	35.90
291	NASDAQ	DVAX	Thu, Apr 14, 2005	38.50	40.00	37.20	39.70
290	NASDAQ	DVAX	Wed, Apr 13, 2005	41.60	41.60	37.10	38.90
289	NASDAQ	DVAX	Tue, Apr 12, 2005	40.00	41.50	40.00	40.60
288	NASDAQ	DVAX	Mon, Apr 11, 2005	41.50	41.50	40.10	40.10
287	NASDAQ	DVAX	Fri, Apr 8, 2005	43.10	43.10	40.60	40.70
286	NASDAQ	DVAX	Thu, Apr 7, 2005	41.70	43.60	41.60	43.00
285	NASDAQ	DVAX	Wed, Apr 6, 2005	42.00	43.80	41.00	41.60
284	NASDAQ	DVAX	Tue, Apr 5, 2005	42.30	48.00	40.10	41.00
283	NASDAQ	DVAX	Mon, Apr 4, 2005	41.00	43.40	40.00	43.00
282	NASDAQ	DVAX	Fri, Apr 1, 2005	46.20	47.50	41.70	42.20
281	NASDAQ	DVAX	Thu, Mar 31, 2005	48.30	48.30	45.60	46.70
280	NASDAQ	DVAX	Wed, Mar 30, 2005	49.20	49.80	46.50	47.90
279	NASDAQ	DVAX	Tue, Mar 29, 2005	51.30	52.40	46.50	47.50
278	NASDAQ	DVAX	Mon, Mar 28, 2005	48.60	50.30	48.10	49.50
277	NASDAQ	DVAX	Thu, Mar 24, 2005	47.00	48.80	47.00	47.40
276	NASDAQ	DVAX	Wed, Mar 23, 2005	47.00	48.10	46.00	47.20
275	NASDAQ	DVAX	Tue, Mar 22, 2005	47.30	48.70	45.10	47.00
274	NASDAQ	DVAX	Mon, Mar 21, 2005	45.90	50.10	45.50	46.20
273	NASDAQ	DVAX	Fri, Mar 18, 2005	46.80	47.00	45.20	45.40
272	NASDAQ	DVAX	Thu, Mar 17, 2005	48.80	48.80	45.80	48.00
271	NASDAQ	DVAX	Wed, Mar 16, 2005	46.00	48.20	45.00	45.80
270	NASDAQ	DVAX	Tue, Mar 15, 2005	50.20	51.10	48.50	48.70
269	NASDAQ	DVAX	Mon, Mar 14, 2005	53.40	53.40	49.70	50.50
268	NASDAQ	DVAX	Fri, Mar 11, 2005	52.50	57.20	52.50	55.00
267	NASDAQ	DVAX	Thu, Mar 10, 2005	52.60	57.30	50.90	57.20
266	NASDAQ	DVAX	Wed, Mar 9, 2005	53.50	56.40	52.50	56.00
265	NASDAQ	DVAX	Tue, Mar 8, 2005	53.30	53.50	52.10	53.10
264	NASDAQ	DVAX	Mon, Mar 7, 2005	52.90	53.20	52.70	52.80
263	NASDAQ	DVAX	Fri, Mar 4, 2005	52.80	54.00	52.00	52.70
262	NASDAQ	DVAX	Thu, Mar 3, 2005	52.70	53.50	50.10	51.50
261	NASDAQ	DVAX	Wed, Mar 2, 2005	53.40	53.40	50.50	50.90
260	NASDAQ	DVAX	Tue, Mar 1, 2005	59.40	60.20	50.00	52.20
259	NASDAQ	DVAX	Mon, Feb 28, 2005	60.10	60.90	54.80	60.90
258	NASDAQ	DVAX	Fri, Feb 25, 2005	60.70	60.70	58.00	59.80
257	NASDAQ	DVAX	Thu, Feb 24, 2005	56.50	60.50	53.50	60.50
256	NASDAQ	DVAX	Wed, Feb 23, 2005	58.10	59.90	56.00	59.60
255	NASDAQ	DVAX	Tue, Feb 22, 2005	64.70	64.70	59.20	59.20
254	NASDAQ	DVAX	Fri, Feb 18, 2005	65.90	65.90	63.00	63.00
253	NASDAQ	DVAX	Thu, Feb 17, 2005	68.30	68.50	64.60	64.70
252	NASDAQ	DVAX	Wed, Feb 16, 2005	72.20	72.20	68.30	69.20
251	NASDAQ	DVAX	Tue, Feb 15, 2005	70.20	71.40	70.00	71.30
250	NASDAQ	DVAX	Mon, Feb 14, 2005	72.70	72.70	70.00	70.10
249	NASDAQ	DVAX	Fri, Feb 11, 2005	70.00	71.80	70.00	71.80
248	NASDAQ	DVAX	Thu, Feb 10, 2005	70.00	70.20	70.00	70.00
247	NASDAQ	DVAX	Wed, Feb 9, 2005	72.00	72.00	70.00	70.00
246	NASDAQ	DVAX	Tue, Feb 8, 2005	71.80	71.90	69.90	71.00
245	NASDAQ	DVAX	Mon, Feb 7, 2005	73.50	73.50	70.00	70.40
244	NASDAQ	DVAX	Fri, Feb 4, 2005	71.10	72.60	71.00	71.40
243	NASDAQ	DVAX	Thu, Feb 3, 2005	70.00	71.50	69.90	70.80
242	NASDAQ	DVAX	Wed, Feb 2, 2005	72.40	72.40	70.60	70.70
241	NASDAQ	DVAX	Tue, Feb 1, 2005	71.70	73.60	70.00	70.30
240	NASDAQ	DVAX	Mon, Jan 31, 2005	71.20	74.50	69.90	72.30
239	NASDAQ	DVAX	Fri, Jan 28, 2005	74.40	74.50	70.00	70.00
238	NASDAQ	DVAX	Thu, Jan 27, 2005	75.30	76.70	72.60	73.00
237	NASDAQ	DVAX	Wed, Jan 26, 2005	76.80	76.80	74.50	76.40
236	NASDAQ	DVAX	Tue, Jan 25, 2005	76.80	76.80	72.80	73.80
235	NASDAQ	DVAX	Mon, Jan 24, 2005	72.50	73.10	72.20	73.10
234	NASDAQ	DVAX	Fri, Jan 21, 2005	76.00	76.80	72.40	72.50
233	NASDAQ	DVAX	Thu, Jan 20, 2005	72.50	78.20	72.50	74.90
232	NASDAQ	DVAX	Wed, Jan 19, 2005	78.80	78.90	75.80	75.80
231	NASDAQ	DVAX	Tue, Jan 18, 2005	79.80	79.80	72.50	78.60
230	NASDAQ	DVAX	Fri, Jan 14, 2005	74.40	80.10	73.60	79.90
229	NASDAQ	DVAX	Thu, Jan 13, 2005	72.10	76.20	71.50	71.90
228	NASDAQ	DVAX	Wed, Jan 12, 2005	75.50	75.60	71.30	73.30
227	NASDAQ	DVAX	Tue, Jan 11, 2005	75.90	76.50	70.80	74.40
226	NASDAQ	DVAX	Mon, Jan 10, 2005	75.10	84.80	70.80	71.40
225	NASDAQ	DVAX	Fri, Jan 7, 2005	70.10	72.00	69.90	70.80
224	NASDAQ	DVAX	Thu, Jan 6, 2005	67.60	72.40	67.60	71.00
223	NASDAQ	DVAX	Wed, Jan 5, 2005	73.00	73.30	67.50	68.20
222	NASDAQ	DVAX	Tue, Jan 4, 2005	77.40	77.90	72.70	73.20
221	NASDAQ	DVAX	Mon, Jan 3, 2005	79.10	79.50	77.70	77.90
220	NASDAQ	DVAX	Fri, Dec 31, 2004	80.30	81.40	78.50	80.00
219	NASDAQ	DVAX	Thu, Dec 30, 2004	81.10	81.60	80.60	80.60
218	NASDAQ	DVAX	Wed, Dec 29, 2004	76.50	80.60	76.50	80.60
217	NASDAQ	DVAX	Tue, Dec 28, 2004	88.00	88.00	69.40	76.30
216	NASDAQ	DVAX	Mon, Dec 27, 2004	86.40	86.40	79.50	83.00
215	NASDAQ	DVAX	Thu, Dec 23, 2004	86.00	88.00	78.10	86.40
214	NASDAQ	DVAX	Wed, Dec 22, 2004	82.40	87.70	80.60	87.20
213	NASDAQ	DVAX	Tue, Dec 21, 2004	74.30	82.50	74.30	81.30
212	NASDAQ	DVAX	Mon, Dec 20, 2004	75.40	80.00	68.80	74.30
211	NASDAQ	DVAX	Fri, Dec 17, 2004	73.10	75.20	71.90	74.00
210	NASDAQ	DVAX	Thu, Dec 16, 2004	74.90	74.90	71.20	71.20
209	NASDAQ	DVAX	Wed, Dec 15, 2004	76.40	76.40	74.00	74.70
208	NASDAQ	DVAX	Tue, Dec 14, 2004	76.50	76.50	71.00	76.40
207	NASDAQ	DVAX	Mon, Dec 13, 2004	83.50	83.50	75.30	76.00
206	NASDAQ	DVAX	Fri, Dec 10, 2004	80.00	81.70	77.10	79.40
205	NASDAQ	DVAX	Thu, Dec 9, 2004	83.30	88.00	72.40	80.00
204	NASDAQ	DVAX	Wed, Dec 8, 2004	61.00	79.10	47.50	73.00
203	NASDAQ	DVAX	Tue, Dec 7, 2004	63.20	68.30	62.90	65.00
202	NASDAQ	DVAX	Mon, Dec 6, 2004	62.60	69.50	62.50	65.10
201	NASDAQ	DVAX	Fri, Dec 3, 2004	68.90	70.00	64.90	64.90
200	NASDAQ	DVAX	Thu, Dec 2, 2004	69.20	71.00	66.20	69.00
199	NASDAQ	DVAX	Wed, Dec 1, 2004	71.20	71.90	65.40	66.50
198	NASDAQ	DVAX	Tue, Nov 30, 2004	61.30	70.80	61.30	70.70
197	NASDAQ	DVAX	Mon, Nov 29, 2004	66.80	66.80	60.10	63.00
196	NASDAQ	DVAX	Fri, Nov 26, 2004	60.50	62.50	60.50	61.50
195	NASDAQ	DVAX	Wed, Nov 24, 2004	61.00	64.10	60.80	61.90
194	NASDAQ	DVAX	Tue, Nov 23, 2004	65.50	65.90	59.50	63.40
193	NASDAQ	DVAX	Mon, Nov 22, 2004	64.90	65.70	58.90	61.00
192	NASDAQ	DVAX	Fri, Nov 19, 2004	60.70	65.00	59.00	63.20
191	NASDAQ	DVAX	Thu, Nov 18, 2004	59.30	61.60	58.60	61.60
190	NASDAQ	DVAX	Wed, Nov 17, 2004	61.00	61.00	57.80	61.00
189	NASDAQ	DVAX	Tue, Nov 16, 2004	62.80	62.80	56.30	59.00
188	NASDAQ	DVAX	Mon, Nov 15, 2004	59.60	66.50	59.60	61.40
187	NASDAQ	DVAX	Fri, Nov 12, 2004	62.90	63.10	61.20	61.20
186	NASDAQ	DVAX	Thu, Nov 11, 2004	60.70	65.20	60.60	63.00
185	NASDAQ	DVAX	Wed, Nov 10, 2004	57.30	60.20	57.00	59.90
184	NASDAQ	DVAX	Tue, Nov 9, 2004	58.50	58.50	55.40	56.40
183	NASDAQ	DVAX	Mon, Nov 8, 2004	58.40	58.40	55.70	56.50
182	NASDAQ	DVAX	Fri, Nov 5, 2004	56.50	58.10	55.00	56.80
181	NASDAQ	DVAX	Thu, Nov 4, 2004	57.30	58.90	54.90	56.60
180	NASDAQ	DVAX	Wed, Nov 3, 2004	54.90	57.30	54.00	55.70
179	NASDAQ	DVAX	Tue, Nov 2, 2004	55.60	55.60	51.60	53.10
178	NASDAQ	DVAX	Mon, Nov 1, 2004	53.00	56.70	52.00	52.20
177	NASDAQ	DVAX	Fri, Oct 29, 2004	53.90	53.90	51.50	51.80
176	NASDAQ	DVAX	Thu, Oct 28, 2004	53.80	57.40	52.00	52.50
175	NASDAQ	DVAX	Wed, Oct 27, 2004	52.60	55.10	51.50	52.70
174	NASDAQ	DVAX	Tue, Oct 26, 2004	50.10	53.10	50.10	51.50
173	NASDAQ	DVAX	Mon, Oct 25, 2004	52.20	53.80	51.00	53.50
172	NASDAQ	DVAX	Fri, Oct 22, 2004	51.90	54.10	51.00	51.00
171	NASDAQ	DVAX	Thu, Oct 21, 2004	54.50	54.90	53.60	53.70
170	NASDAQ	DVAX	Wed, Oct 20, 2004	52.60	55.30	52.60	54.70
169	NASDAQ	DVAX	Tue, Oct 19, 2004	56.70	56.80	52.60	52.60
168	NASDAQ	DVAX	Mon, Oct 18, 2004	52.80	56.20	52.80	56.00
167	NASDAQ	DVAX	Fri, Oct 15, 2004	52.60	55.20	51.50	55.20
166	NASDAQ	DVAX	Thu, Oct 14, 2004	62.30	62.30	52.70	53.10
165	NASDAQ	DVAX	Wed, Oct 13, 2004	58.50	59.50	54.30	55.20
164	NASDAQ	DVAX	Tue, Oct 12, 2004	59.90	59.90	53.80	55.20
163	NASDAQ	DVAX	Mon, Oct 11, 2004	58.00	62.70	58.00	58.60
162	NASDAQ	DVAX	Fri, Oct 8, 2004	61.60	61.60	58.00	59.50
161	NASDAQ	DVAX	Thu, Oct 7, 2004	62.30	62.50	59.70	60.50
160	NASDAQ	DVAX	Wed, Oct 6, 2004	60.00	63.90	59.90	62.60
159	NASDAQ	DVAX	Tue, Oct 5, 2004	58.40	60.00	56.30	58.90
158	NASDAQ	DVAX	Mon, Oct 4, 2004	54.00	62.00	54.00	59.00
157	NASDAQ	DVAX	Fri, Oct 1, 2004	58.80	58.80	52.90	55.00
156	NASDAQ	DVAX	Thu, Sep 30, 2004	52.40	56.80	50.90	54.40
155	NASDAQ	DVAX	Wed, Sep 29, 2004	57.00	57.00	55.70	55.80
154	NASDAQ	DVAX	Tue, Sep 28, 2004	58.10	58.30	55.00	57.40
153	NASDAQ	DVAX	Mon, Sep 27, 2004	57.10	59.00	52.80	56.50
152	NASDAQ	DVAX	Fri, Sep 24, 2004	56.80	58.80	56.80	58.70
151	NASDAQ	DVAX	Thu, Sep 23, 2004	53.70	60.00	53.70	58.90
150	NASDAQ	DVAX	Wed, Sep 22, 2004	59.50	64.50	56.50	64.50
149	NASDAQ	DVAX	Tue, Sep 21, 2004	58.50	59.50	57.40	59.50
148	NASDAQ	DVAX	Mon, Sep 20, 2004	56.40	58.30	54.90	57.10
147	NASDAQ	DVAX	Fri, Sep 17, 2004	55.00	56.90	52.80	55.50
146	NASDAQ	DVAX	Thu, Sep 16, 2004	54.10	55.00	51.50	53.90
145	NASDAQ	DVAX	Wed, Sep 15, 2004	51.30	53.50	50.80	52.50
144	NASDAQ	DVAX	Tue, Sep 14, 2004	55.70	55.70	51.00	52.00
143	NASDAQ	DVAX	Mon, Sep 13, 2004	50.00	53.90	50.00	52.10
142	NASDAQ	DVAX	Fri, Sep 10, 2004	48.00	50.00	46.70	49.00
141	NASDAQ	DVAX	Thu, Sep 9, 2004	46.00	48.00	45.90	48.00
140	NASDAQ	DVAX	Wed, Sep 8, 2004	46.00	47.00	45.20	46.00
139	NASDAQ	DVAX	Tue, Sep 7, 2004	49.10	50.90	45.30	46.10
138	NASDAQ	DVAX	Fri, Sep 3, 2004	51.70	52.00	49.10	49.50
137	NASDAQ	DVAX	Thu, Sep 2, 2004	49.20	50.80	47.00	48.50
136	NASDAQ	DVAX	Wed, Sep 1, 2004	45.90	52.00	44.90	47.80
135	NASDAQ	DVAX	Tue, Aug 31, 2004	45.20	45.90	44.00	45.90
134	NASDAQ	DVAX	Mon, Aug 30, 2004	43.70	45.70	43.70	44.00
133	NASDAQ	DVAX	Fri, Aug 27, 2004	47.10	47.50	42.10	42.50
132	NASDAQ	DVAX	Thu, Aug 26, 2004	47.80	49.00	45.00	45.80
131	NASDAQ	DVAX	Wed, Aug 25, 2004	51.80	51.80	47.90	50.80
130	NASDAQ	DVAX	Tue, Aug 24, 2004	52.00	52.00	48.10	51.20
129	NASDAQ	DVAX	Mon, Aug 23, 2004	52.20	55.10	51.00	51.00
128	NASDAQ	DVAX	Fri, Aug 20, 2004	51.10	54.70	51.10	53.50
127	NASDAQ	DVAX	Thu, Aug 19, 2004	51.60	54.30	51.60	52.10
126	NASDAQ	DVAX	Wed, Aug 18, 2004	52.40	58.00	51.60	54.30
125	NASDAQ	DVAX	Tue, Aug 17, 2004	61.20	62.40	57.80	60.00
124	NASDAQ	DVAX	Mon, Aug 16, 2004	67.20	68.30	61.70	62.50
123	NASDAQ	DVAX	Fri, Aug 13, 2004	66.70	66.70	63.40	64.90
122	NASDAQ	DVAX	Thu, Aug 12, 2004	67.20	67.20	61.00	64.40
121	NASDAQ	DVAX	Wed, Aug 11, 2004	61.20	67.10	59.10	63.00
120	NASDAQ	DVAX	Tue, Aug 10, 2004	48.90	60.00	47.90	60.00
119	NASDAQ	DVAX	Mon, Aug 9, 2004	44.00	51.00	44.00	48.80
118	NASDAQ	DVAX	Fri, Aug 6, 2004	42.60	45.50	42.60	45.10
117	NASDAQ	DVAX	Thu, Aug 5, 2004	44.40	49.40	44.10	45.00
116	NASDAQ	DVAX	Wed, Aug 4, 2004	41.80	49.20	41.80	45.20
115	NASDAQ	DVAX	Tue, Aug 3, 2004	50.00	50.00	43.50	45.00
114	NASDAQ	DVAX	Mon, Aug 2, 2004	49.60	53.00	49.60	50.00
113	NASDAQ	DVAX	Fri, Jul 30, 2004	51.80	52.90	50.20	50.20
112	NASDAQ	DVAX	Thu, Jul 29, 2004	49.90	51.90	49.90	51.80
111	NASDAQ	DVAX	Wed, Jul 28, 2004	50.00	52.20	49.90	50.00
110	NASDAQ	DVAX	Tue, Jul 27, 2004	40.20	46.50	40.20	46.50
109	NASDAQ	DVAX	Mon, Jul 26, 2004	49.30	49.30	40.20	41.80
108	NASDAQ	DVAX	Fri, Jul 23, 2004	52.00	52.40	45.30	45.90
107	NASDAQ	DVAX	Thu, Jul 22, 2004	52.80	52.80	49.00	49.00
106	NASDAQ	DVAX	Wed, Jul 21, 2004	56.80	59.60	52.20	52.20
105	NASDAQ	DVAX	Tue, Jul 20, 2004	60.00	60.00	53.00	55.00
104	NASDAQ	DVAX	Mon, Jul 19, 2004	55.10	58.50	54.70	58.50
103	NASDAQ	DVAX	Fri, Jul 16, 2004	57.20	59.70	55.00	55.00
102	NASDAQ	DVAX	Thu, Jul 15, 2004	57.30	59.70	57.20	57.30
101	NASDAQ	DVAX	Wed, Jul 14, 2004	56.90	64.60	55.00	55.10
100	NASDAQ	DVAX	Tue, Jul 13, 2004	57.40	59.30	55.10	59.30
99	NASDAQ	DVAX	Mon, Jul 12, 2004	55.30	65.10	52.90	62.30
98	NASDAQ	DVAX	Fri, Jul 9, 2004	55.50	57.70	55.00	55.10
97	NASDAQ	DVAX	Thu, Jul 8, 2004	62.50	62.50	55.40	55.60
96	NASDAQ	DVAX	Wed, Jul 7, 2004	63.70	65.50	62.90	63.00
95	NASDAQ	DVAX	Tue, Jul 6, 2004	66.90	66.90	63.40	64.30
94	NASDAQ	DVAX	Fri, Jul 2, 2004	65.00	66.20	63.80	65.80
93	NASDAQ	DVAX	Thu, Jul 1, 2004	67.80	68.70	65.10	65.10
92	NASDAQ	DVAX	Wed, Jun 30, 2004	70.80	71.60	65.90	66.60
91	NASDAQ	DVAX	Tue, Jun 29, 2004	77.30	80.00	70.30	70.30
90	NASDAQ	DVAX	Mon, Jun 28, 2004	81.50	82.90	74.70	75.80
89	NASDAQ	DVAX	Fri, Jun 25, 2004	87.60	89.20	51.40	81.40
88	NASDAQ	DVAX	Thu, Jun 24, 2004	89.40	89.70	86.90	88.20
87	NASDAQ	DVAX	Wed, Jun 23, 2004	87.70	89.60	85.60	89.60
86	NASDAQ	DVAX	Tue, Jun 22, 2004	88.90	90.00	86.60	87.00
85	NASDAQ	DVAX	Mon, Jun 21, 2004	84.40	90.10	84.40	88.90
84	NASDAQ	DVAX	Fri, Jun 18, 2004	90.10	90.10	84.50	87.40
83	NASDAQ	DVAX	Thu, Jun 17, 2004	90.30	90.40	86.00	88.50
82	NASDAQ	DVAX	Wed, Jun 16, 2004	89.30	90.70	85.50	87.60
81	NASDAQ	DVAX	Tue, Jun 15, 2004	89.30	90.40	86.80	90.40
80	NASDAQ	DVAX	Mon, Jun 14, 2004	90.00	90.00	87.50	89.60
79	NASDAQ	DVAX	Thu, Jun 10, 2004	82.30	89.90	82.30	89.00
78	NASDAQ	DVAX	Wed, Jun 9, 2004	90.00	91.40	89.30	89.30
77	NASDAQ	DVAX	Tue, Jun 8, 2004	89.90	90.00	87.90	87.90
76	NASDAQ	DVAX	Mon, Jun 7, 2004	90.40	91.50	85.30	90.00
75	NASDAQ	DVAX	Fri, Jun 4, 2004	91.50	92.50	90.20	90.20
74	NASDAQ	DVAX	Thu, Jun 3, 2004	92.50	92.60	90.00	90.00
73	NASDAQ	DVAX	Wed, Jun 2, 2004	92.30	93.40	88.70	92.70
72	NASDAQ	DVAX	Tue, Jun 1, 2004	93.00	93.50	92.00	92.20
71	NASDAQ	DVAX	Fri, May 28, 2004	89.00	93.00	88.70	93.00
70	NASDAQ	DVAX	Thu, May 27, 2004	89.70	91.10	86.50	90.50
69	NASDAQ	DVAX	Wed, May 26, 2004	89.00	90.00	87.50	90.00
68	NASDAQ	DVAX	Tue, May 25, 2004	88.90	89.20	76.00	87.50
67	NASDAQ	DVAX	Mon, May 24, 2004	83.00	89.20	83.00	86.90
66	NASDAQ	DVAX	Fri, May 21, 2004	77.10	87.50	75.90	87.50
65	NASDAQ	DVAX	Thu, May 20, 2004	80.00	80.00	79.90	80.00
64	NASDAQ	DVAX	Wed, May 19, 2004	80.00	80.00	75.00	75.00
63	NASDAQ	DVAX	Tue, May 18, 2004	80.00	82.50	79.50	81.10
62	NASDAQ	DVAX	Mon, May 17, 2004	78.00	80.50	75.90	80.00
61	NASDAQ	DVAX	Fri, May 14, 2004	67.20	79.90	67.20	79.50
60	NASDAQ	DVAX	Thu, May 13, 2004	73.00	77.00	66.00	69.80
59	NASDAQ	DVAX	Wed, May 12, 2004	64.00	75.50	61.60	75.50
58	NASDAQ	DVAX	Tue, May 11, 2004	65.00	65.00	62.00	65.00
57	NASDAQ	DVAX	Mon, May 10, 2004	66.90	66.90	62.00	62.50
56	NASDAQ	DVAX	Fri, May 7, 2004	67.50	67.50	62.80	63.10
55	NASDAQ	DVAX	Thu, May 6, 2004	65.50	67.50	63.00	66.40
54	NASDAQ	DVAX	Wed, May 5, 2004	62.60	65.00	62.60	64.70
53	NASDAQ	DVAX	Tue, May 4, 2004	67.50	67.50	64.00	65.00
52	NASDAQ	DVAX	Mon, May 3, 2004	66.10	70.00	65.00	65.00
51	NASDAQ	DVAX	Fri, Apr 30, 2004	65.10	70.00	65.10	69.80
50	NASDAQ	DVAX	Thu, Apr 29, 2004	65.20	68.80	65.00	65.00
49	NASDAQ	DVAX	Wed, Apr 28, 2004	65.10	67.10	65.00	65.00
48	NASDAQ	DVAX	Tue, Apr 27, 2004	69.90	69.90	65.00	67.20
47	NASDAQ	DVAX	Mon, Apr 26, 2004	70.00	70.00	65.00	65.60
46	NASDAQ	DVAX	Fri, Apr 23, 2004	68.00	71.50	64.50	64.50
45	NASDAQ	DVAX	Thu, Apr 22, 2004	66.80	71.50	61.50	66.70
44	NASDAQ	DVAX	Wed, Apr 21, 2004	67.60	69.20	60.10	63.30
43	NASDAQ	DVAX	Tue, Apr 20, 2004	69.50	71.00	67.00	67.50
42	NASDAQ	DVAX	Mon, Apr 19, 2004	67.50	72.50	67.50	70.00
41	NASDAQ	DVAX	Fri, Apr 16, 2004	71.50	72.90	71.50	71.50
40	NASDAQ	DVAX	Thu, Apr 15, 2004	62.10	71.80	62.10	71.50
39	NASDAQ	DVAX	Wed, Apr 14, 2004	66.30	71.90	66.30	71.30
38	NASDAQ	DVAX	Tue, Apr 13, 2004	71.50	71.50	66.50	68.80
37	NASDAQ	DVAX	Mon, Apr 12, 2004	72.00	72.00	66.00	72.00
36	NASDAQ	DVAX	Thu, Apr 8, 2004	74.80	75.00	65.00	66.90
35	NASDAQ	DVAX	Wed, Apr 7, 2004	73.20	75.00	69.10	69.60
34	NASDAQ	DVAX	Tue, Apr 6, 2004	74.00	77.00	73.00	76.00
33	NASDAQ	DVAX	Mon, Apr 5, 2004	78.80	78.80	76.00	77.40
32	NASDAQ	DVAX	Fri, Apr 2, 2004	78.80	78.80	73.60	74.70
31	NASDAQ	DVAX	Thu, Apr 1, 2004	75.00	75.80	74.60	74.80
30	NASDAQ	DVAX	Wed, Mar 31, 2004	84.00	84.00	74.80	75.80
29	NASDAQ	DVAX	Tue, Mar 30, 2004	77.20	77.30	75.50	77.00
28	NASDAQ	DVAX	Mon, Mar 29, 2004	71.70	76.90	71.70	76.30
27	NASDAQ	DVAX	Fri, Mar 26, 2004	71.50	75.70	71.50	73.90
26	NASDAQ	DVAX	Thu, Mar 25, 2004	71.00	74.00	71.00	72.00
25	NASDAQ	DVAX	Wed, Mar 24, 2004	74.00	74.00	71.20	72.00
24	NASDAQ	DVAX	Tue, Mar 23, 2004	75.00	75.30	73.70	74.10
23	NASDAQ	DVAX	Mon, Mar 22, 2004	75.50	77.30	73.60	73.80
22	NASDAQ	DVAX	Fri, Mar 19, 2004	77.90	80.00	75.10	75.50
21	NASDAQ	DVAX	Thu, Mar 18, 2004	78.00	80.00	75.20	78.40
20	NASDAQ	DVAX	Wed, Mar 17, 2004	80.50	80.50	77.50	79.90
19	NASDAQ	DVAX	Tue, Mar 16, 2004	79.50	79.50	77.60	77.60
18	NASDAQ	DVAX	Mon, Mar 15, 2004	81.50	81.50	78.00	80.50
17	NASDAQ	DVAX	Fri, Mar 12, 2004	78.00	82.00	78.00	80.50
16	NASDAQ	DVAX	Thu, Mar 11, 2004	81.90	82.70	78.80	80.00
15	NASDAQ	DVAX	Wed, Mar 10, 2004	81.10	84.20	80.00	81.50
14	NASDAQ	DVAX	Tue, Mar 9, 2004	82.80	82.80	77.30	80.00
13	NASDAQ	DVAX	Mon, Mar 8, 2004	82.40	83.00	79.00	82.00
12	NASDAQ	DVAX	Fri, Mar 5, 2004	83.00	92.00	78.80	82.40
11	NASDAQ	DVAX	Thu, Mar 4, 2004	81.10	90.00	79.10	88.50
10	NASDAQ	DVAX	Wed, Mar 3, 2004	82.00	82.00	80.00	81.50
9	NASDAQ	DVAX	Tue, Mar 2, 2004	83.00	84.00	79.10	82.00
8	NASDAQ	DVAX	Mon, Mar 1, 2004	85.10	85.10	81.50	82.10
7	NASDAQ	DVAX	Fri, Feb 27, 2004	90.00	91.50	82.40	84.00
6	NASDAQ	DVAX	Thu, Feb 26, 2004	87.40	90.00	85.00	88.00
5	NASDAQ	DVAX	Wed, Feb 25, 2004	85.00	87.50	85.00	86.00
4	NASDAQ	DVAX	Tue, Feb 24, 2004	83.90	90.00	82.20	85.50
3	NASDAQ	DVAX	Mon, Feb 23, 2004	92.50	92.50	80.40	86.00
2	NASDAQ	DVAX	Fri, Feb 20, 2004	95.40	95.70	85.40	90.00
1	NASDAQ	DVAX	Thu, Feb 19, 2004	83.00	99.80	80.50	94.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Dynavax Technologies Corp NASDAQ:DVAX 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