iShares Select Dividend ETF NASDAQ:DVY Historical Prices

Below are the 5113 trading days of historical prices for DVY.

#	Exchange	Symbol	Date	Open	High	Low	Close
5113	NASDAQ	DVY	Mon, Mar 4, 2024	116.49	117.95	116.49	117.63
5112	NASDAQ	DVY	Fri, Mar 1, 2024	116.32	116.60	115.61	116.49
5111	NASDAQ	DVY	Thu, Feb 29, 2024	116.50	117.07	116.16	116.46
5110	NASDAQ	DVY	Wed, Feb 28, 2024	115.97	116.62	115.77	116.20
5109	NASDAQ	DVY	Tue, Feb 27, 2024	115.50	116.32	115.48	116.27
5108	NASDAQ	DVY	Mon, Feb 26, 2024	116.26	116.32	115.02	115.20
5107	NASDAQ	DVY	Fri, Feb 23, 2024	116.12	116.90	115.98	116.47
5106	NASDAQ	DVY	Thu, Feb 22, 2024	115.73	116.30	115.47	116.08
5105	NASDAQ	DVY	Wed, Feb 21, 2024	115.39	116.10	115.11	116.07
5104	NASDAQ	DVY	Tue, Feb 20, 2024	115.07	116.08	114.88	115.36
5103	NASDAQ	DVY	Fri, Feb 16, 2024	115.32	116.01	114.88	115.50
5102	NASDAQ	DVY	Thu, Feb 15, 2024	114.38	115.96	114.37	115.85
5101	NASDAQ	DVY	Wed, Feb 14, 2024	113.79	114.14	113.19	113.89
5100	NASDAQ	DVY	Tue, Feb 13, 2024	114.30	114.54	112.42	113.31
5099	NASDAQ	DVY	Mon, Feb 12, 2024	114.17	116.00	114.17	115.61
5098	NASDAQ	DVY	Fri, Feb 9, 2024	113.80	114.19	113.46	114.16
5097	NASDAQ	DVY	Thu, Feb 8, 2024	113.76	114.08	113.21	114.03
5096	NASDAQ	DVY	Wed, Feb 7, 2024	114.15	114.43	113.10	113.91
5095	NASDAQ	DVY	Tue, Feb 6, 2024	113.59	114.10	113.35	113.78
5094	NASDAQ	DVY	Mon, Feb 5, 2024	114.18	114.32	113.30	113.56
5093	NASDAQ	DVY	Fri, Feb 2, 2024	115.03	115.91	114.30	115.19
5092	NASDAQ	DVY	Thu, Feb 1, 2024	115.40	115.96	114.10	115.92
5091	NASDAQ	DVY	Wed, Jan 31, 2024	116.44	116.94	115.08	115.12
5090	NASDAQ	DVY	Tue, Jan 30, 2024	116.84	117.49	116.42	117.14
5089	NASDAQ	DVY	Mon, Jan 29, 2024	116.58	117.18	116.20	117.06
5088	NASDAQ	DVY	Fri, Jan 26, 2024	116.61	117.18	116.37	116.69
5087	NASDAQ	DVY	Thu, Jan 25, 2024	115.73	116.51	115.44	116.48
5086	NASDAQ	DVY	Wed, Jan 24, 2024	116.02	116.30	114.72	114.85
5085	NASDAQ	DVY	Tue, Jan 23, 2024	115.38	115.92	115.08	115.55
5084	NASDAQ	DVY	Mon, Jan 22, 2024	114.87	115.73	114.78	115.30
5083	NASDAQ	DVY	Fri, Jan 19, 2024	114.04	115.06	113.37	114.88
5082	NASDAQ	DVY	Thu, Jan 18, 2024	114.10	114.21	113.04	113.88
5081	NASDAQ	DVY	Wed, Jan 17, 2024	114.10	115.25	113.62	114.11
5080	NASDAQ	DVY	Tue, Jan 16, 2024	115.83	115.87	114.87	115.16
5079	NASDAQ	DVY	Fri, Jan 12, 2024	116.92	117.42	116.11	116.41
5078	NASDAQ	DVY	Thu, Jan 11, 2024	117.45	117.45	115.77	116.46
5077	NASDAQ	DVY	Wed, Jan 10, 2024	117.66	117.88	117.20	117.63
5076	NASDAQ	DVY	Tue, Jan 9, 2024	118.12	118.12	117.54	117.82
5075	NASDAQ	DVY	Mon, Jan 8, 2024	117.95	118.88	117.45	118.86
5074	NASDAQ	DVY	Fri, Jan 5, 2024	117.05	118.64	116.84	118.05
5073	NASDAQ	DVY	Thu, Jan 4, 2024	117.46	118.10	117.22	117.34
5072	NASDAQ	DVY	Wed, Jan 3, 2024	117.73	118.14	117.19	117.31
5071	NASDAQ	DVY	Tue, Jan 2, 2024	116.76	118.77	116.74	118.39
5070	NASDAQ	DVY	Fri, Dec 29, 2023	117.61	117.74	116.83	117.22
5069	NASDAQ	DVY	Thu, Dec 28, 2023	117.40	117.84	117.16	117.73
5068	NASDAQ	DVY	Wed, Dec 27, 2023	117.62	117.71	117.07	117.51
5067	NASDAQ	DVY	Tue, Dec 26, 2023	116.93	117.78	116.66	117.50
5066	NASDAQ	DVY	Fri, Dec 22, 2023	116.72	117.44	116.39	116.74
5065	NASDAQ	DVY	Thu, Dec 21, 2023	115.68	116.40	115.23	116.20
5064	NASDAQ	DVY	Wed, Dec 20, 2023	117.03	117.35	115.26	115.29
5063	NASDAQ	DVY	Tue, Dec 19, 2023	117.98	118.59	117.69	118.50
5062	NASDAQ	DVY	Mon, Dec 18, 2023	118.21	118.22	117.58	117.58
5061	NASDAQ	DVY	Fri, Dec 15, 2023	118.56	118.97	117.27	117.62
5060	NASDAQ	DVY	Thu, Dec 14, 2023	118.59	120.06	118.58	119.06
5059	NASDAQ	DVY	Wed, Dec 13, 2023	114.07	117.41	113.81	117.41
5058	NASDAQ	DVY	Tue, Dec 12, 2023	114.71	114.83	113.90	114.30
5057	NASDAQ	DVY	Mon, Dec 11, 2023	114.25	115.00	114.07	114.70
5056	NASDAQ	DVY	Fri, Dec 8, 2023	113.92	114.43	113.74	114.20
5055	NASDAQ	DVY	Thu, Dec 7, 2023	113.58	114.15	113.22	113.89
5054	NASDAQ	DVY	Wed, Dec 6, 2023	113.34	114.21	113.30	113.38
5053	NASDAQ	DVY	Tue, Dec 5, 2023	113.82	113.93	112.99	113.13
5052	NASDAQ	DVY	Mon, Dec 4, 2023	113.32	114.51	113.21	114.15
5051	NASDAQ	DVY	Fri, Dec 1, 2023	111.80	113.96	111.71	113.96
5050	NASDAQ	DVY	Thu, Nov 30, 2023	111.50	112.06	111.20	111.98
5049	NASDAQ	DVY	Wed, Nov 29, 2023	111.02	111.89	111.01	111.17
5048	NASDAQ	DVY	Tue, Nov 28, 2023	110.45	111.05	110.04	110.65
5047	NASDAQ	DVY	Mon, Nov 27, 2023	110.48	110.64	109.91	110.53
5046	NASDAQ	DVY	Fri, Nov 24, 2023	110.37	110.78	110.28	110.72
5045	NASDAQ	DVY	Wed, Nov 22, 2023	109.91	110.38	109.54	110.31
5044	NASDAQ	DVY	Tue, Nov 21, 2023	110.00	110.27	109.42	109.73
5043	NASDAQ	DVY	Mon, Nov 20, 2023	110.12	110.48	109.15	110.24
5042	NASDAQ	DVY	Fri, Nov 17, 2023	110.00	110.47	109.76	110.33
5041	NASDAQ	DVY	Thu, Nov 16, 2023	110.09	110.51	109.21	109.57
5040	NASDAQ	DVY	Wed, Nov 15, 2023	109.26	110.56	109.26	110.03
5039	NASDAQ	DVY	Tue, Nov 14, 2023	107.29	109.60	107.29	109.32
5038	NASDAQ	DVY	Mon, Nov 13, 2023	106.16	106.39	105.65	105.96
5037	NASDAQ	DVY	Fri, Nov 10, 2023	106.35	106.58	105.59	106.55
5036	NASDAQ	DVY	Thu, Nov 9, 2023	107.07	107.25	105.83	105.88
5035	NASDAQ	DVY	Wed, Nov 8, 2023	107.26	107.29	106.29	106.81
5034	NASDAQ	DVY	Tue, Nov 7, 2023	107.77	107.83	107.33	107.49
5033	NASDAQ	DVY	Mon, Nov 6, 2023	109.06	109.24	108.05	108.19
5032	NASDAQ	DVY	Fri, Nov 3, 2023	108.90	109.64	108.90	109.01
5031	NASDAQ	DVY	Thu, Nov 2, 2023	105.71	107.74	105.70	107.61
5030	NASDAQ	DVY	Wed, Nov 1, 2023	104.71	105.55	104.22	105.27
5029	NASDAQ	DVY	Tue, Oct 31, 2023	104.22	104.72	103.76	104.64
5028	NASDAQ	DVY	Mon, Oct 30, 2023	103.46	104.27	103.14	103.99
5027	NASDAQ	DVY	Fri, Oct 27, 2023	104.62	104.72	102.66	102.97
5026	NASDAQ	DVY	Thu, Oct 26, 2023	104.56	105.56	104.56	104.89
5025	NASDAQ	DVY	Wed, Oct 25, 2023	104.48	104.88	103.98	104.49
5024	NASDAQ	DVY	Tue, Oct 24, 2023	104.37	105.16	104.37	104.87
5023	NASDAQ	DVY	Mon, Oct 23, 2023	104.16	104.82	103.58	103.62
5022	NASDAQ	DVY	Fri, Oct 20, 2023	105.79	106.17	104.61	104.66
5021	NASDAQ	DVY	Thu, Oct 19, 2023	107.20	107.91	106.01	106.17
5020	NASDAQ	DVY	Wed, Oct 18, 2023	108.40	108.44	107.25	107.38
5019	NASDAQ	DVY	Tue, Oct 17, 2023	107.36	109.19	107.34	108.78
5018	NASDAQ	DVY	Mon, Oct 16, 2023	107.10	108.22	106.94	107.95
5017	NASDAQ	DVY	Fri, Oct 13, 2023	107.11	107.54	106.32	106.68
5016	NASDAQ	DVY	Thu, Oct 12, 2023	108.19	108.19	105.99	106.72
5015	NASDAQ	DVY	Wed, Oct 11, 2023	107.57	107.98	107.08	107.91
5014	NASDAQ	DVY	Tue, Oct 10, 2023	106.88	107.82	106.88	107.36
5013	NASDAQ	DVY	Mon, Oct 9, 2023	105.06	106.53	105.06	106.46
5012	NASDAQ	DVY	Fri, Oct 6, 2023	104.07	105.78	103.13	105.25
5011	NASDAQ	DVY	Thu, Oct 5, 2023	104.49	105.18	104.11	104.81
5010	NASDAQ	DVY	Wed, Oct 4, 2023	104.65	104.90	103.45	104.81
5009	NASDAQ	DVY	Tue, Oct 3, 2023	104.49	105.00	103.75	104.60
5008	NASDAQ	DVY	Mon, Oct 2, 2023	107.39	107.42	104.78	105.19
5007	NASDAQ	DVY	Fri, Sep 29, 2023	108.16	108.58	107.22	107.64
5006	NASDAQ	DVY	Thu, Sep 28, 2023	107.42	107.86	107.08	107.53
5005	NASDAQ	DVY	Wed, Sep 27, 2023	107.96	108.18	106.81	107.44
5004	NASDAQ	DVY	Tue, Sep 26, 2023	109.18	109.48	107.67	107.72
5003	NASDAQ	DVY	Mon, Sep 25, 2023	110.65	111.39	110.57	111.37
5002	NASDAQ	DVY	Fri, Sep 22, 2023	111.61	111.85	111.11	111.17
5001	NASDAQ	DVY	Thu, Sep 21, 2023	112.57	112.76	111.52	111.54
5000	NASDAQ	DVY	Wed, Sep 20, 2023	113.48	114.27	112.90	112.93
4999	NASDAQ	DVY	Tue, Sep 19, 2023	113.40	113.89	112.92	113.23
4998	NASDAQ	DVY	Mon, Sep 18, 2023	113.80	113.80	112.82	113.45
4997	NASDAQ	DVY	Fri, Sep 15, 2023	113.64	114.30	113.50	113.59
4996	NASDAQ	DVY	Thu, Sep 14, 2023	113.07	114.16	113.07	114.14
4995	NASDAQ	DVY	Wed, Sep 13, 2023	112.98	113.26	112.27	112.58
4994	NASDAQ	DVY	Tue, Sep 12, 2023	112.26	113.23	112.26	112.76
4993	NASDAQ	DVY	Mon, Sep 11, 2023	112.38	112.38	112.38	112.38
4992	NASDAQ	DVY	Fri, Sep 8, 2023	111.47	112.27	111.34	112.25
4991	NASDAQ	DVY	Thu, Sep 7, 2023	111.52	112.08	111.07	111.39
4990	NASDAQ	DVY	Wed, Sep 6, 2023	111.82	112.16	111.07	111.63
4989	NASDAQ	DVY	Tue, Sep 5, 2023	113.66	113.85	112.14	112.16
4988	NASDAQ	DVY	Fri, Sep 1, 2023	114.09	114.56	113.48	113.81
4987	NASDAQ	DVY	Thu, Aug 31, 2023	113.74	114.13	113.48	113.52
4986	NASDAQ	DVY	Wed, Aug 30, 2023	113.55	114.09	113.40	113.58
4985	NASDAQ	DVY	Tue, Aug 29, 2023	112.94	113.78	112.72	113.73
4984	NASDAQ	DVY	Mon, Aug 28, 2023	112.44	113.29	112.44	112.75
4983	NASDAQ	DVY	Fri, Aug 25, 2023	111.88	112.47	111.29	112.02
4982	NASDAQ	DVY	Thu, Aug 24, 2023	111.79	113.13	111.54	111.54
4981	NASDAQ	DVY	Wed, Aug 23, 2023	111.47	112.03	111.18	112.03
4980	NASDAQ	DVY	Tue, Aug 22, 2023	111.89	112.11	111.15	111.28
4979	NASDAQ	DVY	Mon, Aug 21, 2023	112.25	112.46	111.10	111.81
4978	NASDAQ	DVY	Fri, Aug 18, 2023	111.44	112.53	111.40	112.28
4977	NASDAQ	DVY	Thu, Aug 17, 2023	112.45	113.01	111.87	111.94
4976	NASDAQ	DVY	Wed, Aug 16, 2023	112.45	113.03	112.12	112.18
4975	NASDAQ	DVY	Tue, Aug 15, 2023	113.65	113.72	112.49	112.50
4974	NASDAQ	DVY	Mon, Aug 14, 2023	115.09	115.15	114.29	114.62
4973	NASDAQ	DVY	Fri, Aug 11, 2023	114.82	115.59	114.82	115.47
4972	NASDAQ	DVY	Thu, Aug 10, 2023	115.57	116.29	114.88	115.13
4971	NASDAQ	DVY	Wed, Aug 9, 2023	115.37	116.31	115.10	115.29
4970	NASDAQ	DVY	Tue, Aug 8, 2023	114.86	115.60	114.06	115.52
4969	NASDAQ	DVY	Mon, Aug 7, 2023	115.79	116.43	115.79	116.10
4968	NASDAQ	DVY	Fri, Aug 4, 2023	116.31	116.97	115.30	115.52
4967	NASDAQ	DVY	Thu, Aug 3, 2023	116.42	116.67	115.54	116.16
4966	NASDAQ	DVY	Wed, Aug 2, 2023	116.36	117.21	116.19	116.74
4965	NASDAQ	DVY	Tue, Aug 1, 2023	117.57	118.05	116.86	117.18
4964	NASDAQ	DVY	Mon, Jul 31, 2023	117.90	118.58	117.65	118.06
4963	NASDAQ	DVY	Fri, Jul 28, 2023	118.09	118.44	117.29	117.82
4962	NASDAQ	DVY	Thu, Jul 27, 2023	118.52	118.92	116.98	117.14
4961	NASDAQ	DVY	Wed, Jul 26, 2023	117.36	118.45	117.36	118.16
4960	NASDAQ	DVY	Tue, Jul 25, 2023	117.43	118.02	117.14	117.38
4959	NASDAQ	DVY	Mon, Jul 24, 2023	117.02	117.85	117.02	117.58
4958	NASDAQ	DVY	Fri, Jul 21, 2023	117.22	117.39	116.54	117.05
4957	NASDAQ	DVY	Thu, Jul 20, 2023	116.20	117.22	116.02	117.08
4956	NASDAQ	DVY	Wed, Jul 19, 2023	115.45	116.50	115.24	116.33
4955	NASDAQ	DVY	Tue, Jul 18, 2023	114.37	115.93	114.29	115.16
4954	NASDAQ	DVY	Mon, Jul 17, 2023	114.51	114.80	114.02	114.44
4953	NASDAQ	DVY	Fri, Jul 14, 2023	116.55	116.55	114.67	115.08
4952	NASDAQ	DVY	Thu, Jul 13, 2023	115.77	116.30	115.50	116.23
4951	NASDAQ	DVY	Wed, Jul 12, 2023	115.57	116.15	115.37	115.61
4950	NASDAQ	DVY	Tue, Jul 11, 2023	113.40	114.75	113.37	114.72
4949	NASDAQ	DVY	Mon, Jul 10, 2023	112.84	113.79	112.74	113.11
4948	NASDAQ	DVY	Fri, Jul 7, 2023	112.39	114.09	112.39	113.05
4947	NASDAQ	DVY	Thu, Jul 6, 2023	112.77	113.00	111.89	112.89
4946	NASDAQ	DVY	Wed, Jul 5, 2023	113.63	114.43	113.21	113.86
4945	NASDAQ	DVY	Mon, Jul 3, 2023	113.19	114.45	113.14	114.24
4944	NASDAQ	DVY	Fri, Jun 30, 2023	113.05	113.65	112.76	113.30
4943	NASDAQ	DVY	Thu, Jun 29, 2023	111.69	112.88	111.51	112.71
4942	NASDAQ	DVY	Wed, Jun 28, 2023	112.20	112.20	111.12	111.94
4941	NASDAQ	DVY	Tue, Jun 27, 2023	111.58	112.74	111.29	112.52
4940	NASDAQ	DVY	Mon, Jun 26, 2023	110.61	111.88	110.59	111.72
4939	NASDAQ	DVY	Fri, Jun 23, 2023	111.30	111.81	110.32	110.50
4938	NASDAQ	DVY	Thu, Jun 22, 2023	112.76	112.79	111.53	111.86
4937	NASDAQ	DVY	Wed, Jun 21, 2023	112.46	113.28	111.65	112.83
4936	NASDAQ	DVY	Tue, Jun 20, 2023	113.73	113.79	112.80	112.85
4935	NASDAQ	DVY	Fri, Jun 16, 2023	114.34	115.03	114.08	114.25
4934	NASDAQ	DVY	Thu, Jun 15, 2023	112.77	114.50	112.77	114.35
4933	NASDAQ	DVY	Wed, Jun 14, 2023	113.66	114.39	112.42	112.90
4932	NASDAQ	DVY	Tue, Jun 13, 2023	112.76	113.86	112.27	113.49
4931	NASDAQ	DVY	Mon, Jun 12, 2023	112.81	113.23	112.04	112.61
4930	NASDAQ	DVY	Fri, Jun 9, 2023	113.12	113.41	112.63	112.81
4929	NASDAQ	DVY	Thu, Jun 8, 2023	113.18	113.54	112.43	113.26
4928	NASDAQ	DVY	Wed, Jun 7, 2023	111.44	113.59	111.28	113.43
4927	NASDAQ	DVY	Tue, Jun 6, 2023	111.15	112.51	111.01	112.26
4926	NASDAQ	DVY	Mon, Jun 5, 2023	111.88	112.07	111.08	111.19
4925	NASDAQ	DVY	Fri, Jun 2, 2023	109.29	111.74	109.29	111.57
4924	NASDAQ	DVY	Thu, Jun 1, 2023	108.73	109.18	107.77	108.98
4923	NASDAQ	DVY	Wed, May 31, 2023	108.98	109.20	107.93	108.50
4922	NASDAQ	DVY	Tue, May 30, 2023	109.63	109.98	109.00	109.57
4921	NASDAQ	DVY	Fri, May 26, 2023	109.67	109.83	108.97	109.72
4920	NASDAQ	DVY	Thu, May 25, 2023	109.81	109.83	108.40	109.19
4919	NASDAQ	DVY	Wed, May 24, 2023	111.19	111.38	110.19	110.36
4918	NASDAQ	DVY	Tue, May 23, 2023	111.40	112.80	111.40	111.52
4917	NASDAQ	DVY	Mon, May 22, 2023	111.54	111.99	110.75	111.63
4916	NASDAQ	DVY	Fri, May 19, 2023	112.17	112.48	111.11	111.40
4915	NASDAQ	DVY	Thu, May 18, 2023	111.12	111.92	110.74	111.81
4914	NASDAQ	DVY	Wed, May 17, 2023	110.74	111.70	110.31	111.54
4913	NASDAQ	DVY	Tue, May 16, 2023	111.57	111.74	110.00	110.00
4912	NASDAQ	DVY	Mon, May 15, 2023	111.90	112.24	111.32	111.92
4911	NASDAQ	DVY	Fri, May 12, 2023	112.00	112.47	111.24	111.98
4910	NASDAQ	DVY	Thu, May 11, 2023	112.23	112.29	111.28	111.72
4909	NASDAQ	DVY	Wed, May 10, 2023	113.92	113.99	111.76	112.83
4908	NASDAQ	DVY	Tue, May 9, 2023	113.09	113.56	112.61	113.17
4907	NASDAQ	DVY	Mon, May 8, 2023	114.30	114.44	113.26	113.53
4906	NASDAQ	DVY	Fri, May 5, 2023	113.09	114.17	112.92	113.96
4905	NASDAQ	DVY	Thu, May 4, 2023	112.38	112.68	110.85	111.79
4904	NASDAQ	DVY	Wed, May 3, 2023	114.66	115.61	113.49	113.57
4903	NASDAQ	DVY	Tue, May 2, 2023	116.67	116.69	113.35	114.49
4902	NASDAQ	DVY	Mon, May 1, 2023	117.27	118.08	117.03	117.06
4901	NASDAQ	DVY	Fri, Apr 28, 2023	116.47	117.85	116.46	117.59
4900	NASDAQ	DVY	Thu, Apr 27, 2023	115.03	116.79	115.01	116.77
4899	NASDAQ	DVY	Wed, Apr 26, 2023	115.95	116.50	114.91	115.07
4898	NASDAQ	DVY	Tue, Apr 25, 2023	117.28	117.51	116.43	116.54
4897	NASDAQ	DVY	Mon, Apr 24, 2023	117.62	118.10	117.57	118.02
4896	NASDAQ	DVY	Fri, Apr 21, 2023	118.18	118.20	117.17	117.82
4895	NASDAQ	DVY	Thu, Apr 20, 2023	118.57	118.57	117.71	118.20
4894	NASDAQ	DVY	Wed, Apr 19, 2023	118.74	119.38	118.40	119.27
4893	NASDAQ	DVY	Tue, Apr 18, 2023	119.25	119.65	118.52	118.99
4892	NASDAQ	DVY	Mon, Apr 17, 2023	118.56	119.27	118.17	119.27
4891	NASDAQ	DVY	Fri, Apr 14, 2023	119.02	119.21	117.70	118.24
4890	NASDAQ	DVY	Thu, Apr 13, 2023	118.37	119.24	117.79	119.01
4889	NASDAQ	DVY	Wed, Apr 12, 2023	119.68	119.68	118.32	118.55
4888	NASDAQ	DVY	Tue, Apr 11, 2023	118.64	119.53	118.61	119.12
4887	NASDAQ	DVY	Mon, Apr 10, 2023	117.40	118.34	117.20	118.33
4886	NASDAQ	DVY	Thu, Apr 6, 2023	117.63	118.08	117.46	117.92
4885	NASDAQ	DVY	Wed, Apr 5, 2023	116.04	117.63	116.04	117.57
4884	NASDAQ	DVY	Tue, Apr 4, 2023	117.44	117.58	115.72	116.44
4883	NASDAQ	DVY	Mon, Apr 3, 2023	117.34	117.96	117.02	117.32
4882	NASDAQ	DVY	Fri, Mar 31, 2023	116.44	117.32	116.17	117.18
4881	NASDAQ	DVY	Thu, Mar 30, 2023	116.47	116.82	115.58	115.99
4880	NASDAQ	DVY	Wed, Mar 29, 2023	115.10	115.68	114.97	115.66
4879	NASDAQ	DVY	Tue, Mar 28, 2023	113.39	114.49	113.36	114.03
4878	NASDAQ	DVY	Mon, Mar 27, 2023	113.95	114.28	113.08	113.53
4877	NASDAQ	DVY	Fri, Mar 24, 2023	110.04	112.56	109.81	112.56
4876	NASDAQ	DVY	Thu, Mar 23, 2023	112.25	112.97	110.07	110.68
4875	NASDAQ	DVY	Wed, Mar 22, 2023	115.52	115.76	112.74	112.77
4874	NASDAQ	DVY	Tue, Mar 21, 2023	116.32	116.32	114.79	115.65
4873	NASDAQ	DVY	Mon, Mar 20, 2023	113.38	115.32	113.38	114.67
4872	NASDAQ	DVY	Fri, Mar 17, 2023	113.90	113.93	112.02	112.48
4871	NASDAQ	DVY	Thu, Mar 16, 2023	112.98	114.89	111.75	114.67
4870	NASDAQ	DVY	Wed, Mar 15, 2023	112.70	113.85	112.12	113.58
4869	NASDAQ	DVY	Tue, Mar 14, 2023	115.34	116.08	113.66	114.84
4868	NASDAQ	DVY	Mon, Mar 13, 2023	112.92	115.45	112.15	113.32
4867	NASDAQ	DVY	Fri, Mar 10, 2023	117.01	117.64	114.77	115.50
4866	NASDAQ	DVY	Thu, Mar 9, 2023	120.09	120.20	117.19	117.37
4865	NASDAQ	DVY	Wed, Mar 8, 2023	120.04	120.32	119.17	119.80
4864	NASDAQ	DVY	Tue, Mar 7, 2023	121.82	121.92	119.64	119.82
4863	NASDAQ	DVY	Mon, Mar 6, 2023	122.11	122.64	121.63	121.91
4862	NASDAQ	DVY	Fri, Mar 3, 2023	121.06	122.42	120.60	122.27
4861	NASDAQ	DVY	Thu, Mar 2, 2023	120.21	121.14	119.57	120.96
4860	NASDAQ	DVY	Wed, Mar 1, 2023	120.65	120.96	119.97	120.67
4859	NASDAQ	DVY	Tue, Feb 28, 2023	121.87	122.15	121.02	121.05
4858	NASDAQ	DVY	Mon, Feb 27, 2023	122.65	123.55	121.71	121.99
4857	NASDAQ	DVY	Fri, Feb 24, 2023	121.79	122.41	120.95	122.18
4856	NASDAQ	DVY	Thu, Feb 23, 2023	122.48	123.06	121.50	122.46
4855	NASDAQ	DVY	Wed, Feb 22, 2023	122.29	123.12	121.67	122.11
4854	NASDAQ	DVY	Tue, Feb 21, 2023	123.87	124.10	122.17	122.45
4853	NASDAQ	DVY	Fri, Feb 17, 2023	123.96	125.08	123.64	124.80
4852	NASDAQ	DVY	Thu, Feb 16, 2023	124.73	125.37	123.77	124.48
4851	NASDAQ	DVY	Wed, Feb 15, 2023	124.58	125.42	124.30	125.37
4850	NASDAQ	DVY	Tue, Feb 14, 2023	125.90	126.15	124.42	125.14
4849	NASDAQ	DVY	Mon, Feb 13, 2023	124.77	126.00	124.56	126.00
4848	NASDAQ	DVY	Fri, Feb 10, 2023	123.14	124.79	122.95	124.65
4847	NASDAQ	DVY	Thu, Feb 9, 2023	124.97	125.11	122.74	123.00
4846	NASDAQ	DVY	Wed, Feb 8, 2023	125.24	125.37	124.16	124.38
4845	NASDAQ	DVY	Tue, Feb 7, 2023	124.79	125.96	124.00	125.58
4844	NASDAQ	DVY	Mon, Feb 6, 2023	125.16	125.19	124.16	125.02
4843	NASDAQ	DVY	Fri, Feb 3, 2023	126.13	126.15	125.07	125.44
4842	NASDAQ	DVY	Thu, Feb 2, 2023	126.12	126.90	125.40	126.38
4841	NASDAQ	DVY	Wed, Feb 1, 2023	125.02	126.88	124.26	126.09
4840	NASDAQ	DVY	Tue, Jan 31, 2023	124.23	125.69	123.61	125.66
4839	NASDAQ	DVY	Mon, Jan 30, 2023	124.04	125.05	123.98	124.05
4838	NASDAQ	DVY	Fri, Jan 27, 2023	124.82	125.14	124.20	124.65
4837	NASDAQ	DVY	Thu, Jan 26, 2023	124.30	125.00	123.64	124.98
4836	NASDAQ	DVY	Wed, Jan 25, 2023	123.18	123.94	122.63	123.91
4835	NASDAQ	DVY	Tue, Jan 24, 2023	123.25	123.93	122.45	123.63
4834	NASDAQ	DVY	Mon, Jan 23, 2023	122.98	124.37	122.76	123.50
4833	NASDAQ	DVY	Fri, Jan 20, 2023	121.30	122.87	120.66	122.80
4832	NASDAQ	DVY	Thu, Jan 19, 2023	121.29	121.69	120.67	121.29
4831	NASDAQ	DVY	Wed, Jan 18, 2023	124.36	124.42	121.74	121.83
4830	NASDAQ	DVY	Tue, Jan 17, 2023	125.12	125.32	124.15	124.27
4829	NASDAQ	DVY	Fri, Jan 13, 2023	124.53	125.31	123.87	125.17
4828	NASDAQ	DVY	Thu, Jan 12, 2023	125.43	125.77	124.73	125.10
4827	NASDAQ	DVY	Wed, Jan 11, 2023	124.69	125.04	124.26	125.04
4826	NASDAQ	DVY	Tue, Jan 10, 2023	123.67	124.22	122.87	124.15
4825	NASDAQ	DVY	Mon, Jan 9, 2023	124.36	124.75	123.41	123.45
4824	NASDAQ	DVY	Fri, Jan 6, 2023	122.15	124.23	122.15	123.96
4823	NASDAQ	DVY	Thu, Jan 5, 2023	121.51	121.51	120.44	121.08
4822	NASDAQ	DVY	Wed, Jan 4, 2023	121.17	122.53	121.00	121.85
4821	NASDAQ	DVY	Tue, Jan 3, 2023	121.16	121.44	119.66	120.54
4820	NASDAQ	DVY	Fri, Dec 30, 2022	121.05	121.24	119.76	120.60
4819	NASDAQ	DVY	Thu, Dec 29, 2022	120.65	121.69	120.33	121.38
4818	NASDAQ	DVY	Wed, Dec 28, 2022	121.85	122.07	120.05	120.14
4817	NASDAQ	DVY	Tue, Dec 27, 2022	121.12	121.85	120.75	121.75
4816	NASDAQ	DVY	Fri, Dec 23, 2022	119.79	120.99	119.51	120.96
4815	NASDAQ	DVY	Thu, Dec 22, 2022	120.15	120.15	117.82	119.77
4814	NASDAQ	DVY	Wed, Dec 21, 2022	119.94	120.75	119.93	120.60
4813	NASDAQ	DVY	Tue, Dec 20, 2022	118.48	119.51	118.41	119.08
4812	NASDAQ	DVY	Mon, Dec 19, 2022	119.32	119.80	117.94	118.75
4811	NASDAQ	DVY	Fri, Dec 16, 2022	119.35	119.55	118.05	119.14
4810	NASDAQ	DVY	Thu, Dec 15, 2022	121.58	121.60	119.77	120.38
4809	NASDAQ	DVY	Wed, Dec 14, 2022	123.19	124.21	121.97	122.45
4808	NASDAQ	DVY	Tue, Dec 13, 2022	124.81	125.18	122.32	123.10
4807	NASDAQ	DVY	Mon, Dec 12, 2022	122.12	123.77	121.50	123.77
4806	NASDAQ	DVY	Fri, Dec 9, 2022	122.32	122.86	121.71	121.84
4805	NASDAQ	DVY	Thu, Dec 8, 2022	122.54	122.83	122.12	122.50
4804	NASDAQ	DVY	Wed, Dec 7, 2022	122.03	123.02	121.71	121.99
4803	NASDAQ	DVY	Tue, Dec 6, 2022	122.81	123.16	121.17	122.09
4802	NASDAQ	DVY	Mon, Dec 5, 2022	124.43	124.55	122.56	123.08
4801	NASDAQ	DVY	Fri, Dec 2, 2022	124.64	125.45	124.30	125.19
4800	NASDAQ	DVY	Thu, Dec 1, 2022	126.19	126.71	125.10	125.50
4799	NASDAQ	DVY	Wed, Nov 30, 2022	123.49	125.60	122.18	125.49
4798	NASDAQ	DVY	Tue, Nov 29, 2022	123.14	123.61	122.75	123.55
4797	NASDAQ	DVY	Mon, Nov 28, 2022	124.30	124.38	122.89	123.14
4796	NASDAQ	DVY	Fri, Nov 25, 2022	124.84	125.24	124.82	125.04
4795	NASDAQ	DVY	Wed, Nov 23, 2022	124.12	124.58	123.73	124.58
4794	NASDAQ	DVY	Tue, Nov 22, 2022	123.43	124.44	123.29	124.37
4793	NASDAQ	DVY	Mon, Nov 21, 2022	121.90	122.77	121.63	122.59
4792	NASDAQ	DVY	Fri, Nov 18, 2022	122.00	122.45	121.40	122.24
4791	NASDAQ	DVY	Thu, Nov 17, 2022	120.22	120.98	119.67	120.93
4790	NASDAQ	DVY	Wed, Nov 16, 2022	122.04	122.25	121.17	121.46
4789	NASDAQ	DVY	Tue, Nov 15, 2022	122.76	123.28	121.05	122.18
4788	NASDAQ	DVY	Mon, Nov 14, 2022	122.37	123.29	121.54	121.60
4787	NASDAQ	DVY	Fri, Nov 11, 2022	122.30	122.80	121.57	122.51
4786	NASDAQ	DVY	Thu, Nov 10, 2022	120.28	121.91	119.50	121.78
4785	NASDAQ	DVY	Wed, Nov 9, 2022	118.70	119.14	117.19	117.33
4784	NASDAQ	DVY	Tue, Nov 8, 2022	118.80	119.87	118.20	119.27
4783	NASDAQ	DVY	Mon, Nov 7, 2022	118.55	118.70	117.47	118.53
4782	NASDAQ	DVY	Fri, Nov 4, 2022	117.60	118.86	116.64	118.40
4781	NASDAQ	DVY	Thu, Nov 3, 2022	115.50	116.91	114.81	116.32
4780	NASDAQ	DVY	Wed, Nov 2, 2022	118.28	119.80	116.51	116.51
4779	NASDAQ	DVY	Tue, Nov 1, 2022	119.01	119.01	117.90	118.63
4778	NASDAQ	DVY	Mon, Oct 31, 2022	118.34	118.81	117.86	118.15
4777	NASDAQ	DVY	Fri, Oct 28, 2022	116.58	118.91	116.51	118.86
4776	NASDAQ	DVY	Thu, Oct 27, 2022	116.24	117.30	115.90	116.09
4775	NASDAQ	DVY	Wed, Oct 26, 2022	115.44	116.19	114.71	115.41
4774	NASDAQ	DVY	Tue, Oct 25, 2022	113.39	115.15	113.02	115.02
4773	NASDAQ	DVY	Mon, Oct 24, 2022	112.93	114.00	112.52	113.60
4772	NASDAQ	DVY	Fri, Oct 21, 2022	110.03	112.49	109.55	112.29
4771	NASDAQ	DVY	Thu, Oct 20, 2022	111.36	112.06	109.38	109.72
4770	NASDAQ	DVY	Wed, Oct 19, 2022	111.92	112.41	110.55	111.29
4769	NASDAQ	DVY	Tue, Oct 18, 2022	112.54	113.12	111.37	112.36
4768	NASDAQ	DVY	Mon, Oct 17, 2022	110.73	111.53	110.50	110.84
4767	NASDAQ	DVY	Fri, Oct 14, 2022	111.40	112.22	108.79	109.06
4766	NASDAQ	DVY	Thu, Oct 13, 2022	105.72	111.16	105.59	110.77
4765	NASDAQ	DVY	Wed, Oct 12, 2022	108.26	108.48	107.32	107.39
4764	NASDAQ	DVY	Tue, Oct 11, 2022	107.88	109.57	107.71	108.37
4763	NASDAQ	DVY	Mon, Oct 10, 2022	108.94	109.61	108.12	108.46
4762	NASDAQ	DVY	Fri, Oct 7, 2022	109.93	110.25	107.82	108.43
4761	NASDAQ	DVY	Thu, Oct 6, 2022	112.00	112.44	110.35	110.58
4760	NASDAQ	DVY	Wed, Oct 5, 2022	112.40	113.16	111.17	112.50
4759	NASDAQ	DVY	Tue, Oct 4, 2022	111.48	113.55	111.26	113.49
4758	NASDAQ	DVY	Mon, Oct 3, 2022	108.68	110.72	108.04	110.19
4757	NASDAQ	DVY	Fri, Sep 30, 2022	108.60	109.21	107.00	107.22
4756	NASDAQ	DVY	Thu, Sep 29, 2022	110.10	110.24	108.01	108.48
4755	NASDAQ	DVY	Wed, Sep 28, 2022	109.43	111.58	109.09	111.09
4754	NASDAQ	DVY	Tue, Sep 27, 2022	110.70	111.14	108.35	108.91
4753	NASDAQ	DVY	Mon, Sep 26, 2022	111.30	111.79	109.25	109.85
4752	NASDAQ	DVY	Fri, Sep 23, 2022	114.59	114.59	111.89	113.24
4751	NASDAQ	DVY	Thu, Sep 22, 2022	116.72	116.79	115.61	115.71
4750	NASDAQ	DVY	Wed, Sep 21, 2022	118.87	119.51	116.54	116.61
4749	NASDAQ	DVY	Tue, Sep 20, 2022	118.78	118.80	117.25	118.11
4748	NASDAQ	DVY	Mon, Sep 19, 2022	117.56	119.73	117.23	119.68
4747	NASDAQ	DVY	Fri, Sep 16, 2022	118.78	118.78	117.64	118.33
4746	NASDAQ	DVY	Thu, Sep 15, 2022	120.07	120.49	119.08	119.45
4745	NASDAQ	DVY	Wed, Sep 14, 2022	120.67	121.09	119.59	120.39
4744	NASDAQ	DVY	Tue, Sep 13, 2022	122.78	123.27	119.92	120.35
4743	NASDAQ	DVY	Mon, Sep 12, 2022	123.98	125.04	123.96	124.56
4742	NASDAQ	DVY	Fri, Sep 9, 2022	122.46	123.60	122.44	123.38
4741	NASDAQ	DVY	Thu, Sep 8, 2022	120.91	122.08	120.14	121.88
4740	NASDAQ	DVY	Wed, Sep 7, 2022	118.86	121.28	118.62	121.23
4739	NASDAQ	DVY	Tue, Sep 6, 2022	120.00	120.14	118.52	118.85
4738	NASDAQ	DVY	Fri, Sep 2, 2022	121.33	122.06	119.17	119.69
4737	NASDAQ	DVY	Thu, Sep 1, 2022	119.80	120.32	118.72	120.30
4736	NASDAQ	DVY	Wed, Aug 31, 2022	121.36	121.56	120.11	120.11
4735	NASDAQ	DVY	Tue, Aug 30, 2022	123.02	123.02	121.11	121.34
4734	NASDAQ	DVY	Mon, Aug 29, 2022	122.78	123.86	122.19	122.89
4733	NASDAQ	DVY	Fri, Aug 26, 2022	126.35	126.40	123.26	123.26
4732	NASDAQ	DVY	Thu, Aug 25, 2022	125.01	126.11	124.80	126.10
4731	NASDAQ	DVY	Wed, Aug 24, 2022	124.78	124.87	124.12	124.71
4730	NASDAQ	DVY	Tue, Aug 23, 2022	124.89	125.33	124.48	124.75
4729	NASDAQ	DVY	Mon, Aug 22, 2022	125.86	125.86	124.43	124.73
4728	NASDAQ	DVY	Fri, Aug 19, 2022	127.21	127.33	126.52	126.79
4727	NASDAQ	DVY	Thu, Aug 18, 2022	127.44	127.73	127.04	127.70
4726	NASDAQ	DVY	Wed, Aug 17, 2022	127.15	127.76	126.57	127.23
4725	NASDAQ	DVY	Tue, Aug 16, 2022	126.71	128.05	126.70	127.71
4724	NASDAQ	DVY	Mon, Aug 15, 2022	125.87	126.92	125.39	126.88
4723	NASDAQ	DVY	Fri, Aug 12, 2022	125.48	126.68	125.21	126.64
4722	NASDAQ	DVY	Thu, Aug 11, 2022	124.55	125.58	124.40	124.96
4721	NASDAQ	DVY	Wed, Aug 10, 2022	123.26	124.01	123.16	123.92
4720	NASDAQ	DVY	Tue, Aug 9, 2022	121.54	122.12	121.54	122.12
4719	NASDAQ	DVY	Mon, Aug 8, 2022	121.58	122.23	121.17	121.36
4718	NASDAQ	DVY	Fri, Aug 5, 2022	120.39	121.05	120.25	120.92
4717	NASDAQ	DVY	Thu, Aug 4, 2022	121.85	121.85	120.81	120.93
4716	NASDAQ	DVY	Wed, Aug 3, 2022	121.76	122.09	120.89	121.79
4715	NASDAQ	DVY	Tue, Aug 2, 2022	122.00	122.58	121.23	121.30
4714	NASDAQ	DVY	Mon, Aug 1, 2022	121.75	122.34	121.14	122.21
4713	NASDAQ	DVY	Fri, Jul 29, 2022	120.90	122.51	120.90	122.26
4712	NASDAQ	DVY	Thu, Jul 28, 2022	120.33	121.17	119.18	121.04
4711	NASDAQ	DVY	Wed, Jul 27, 2022	118.84	120.05	118.10	119.67
4710	NASDAQ	DVY	Tue, Jul 26, 2022	118.70	119.06	118.30	118.67
4709	NASDAQ	DVY	Mon, Jul 25, 2022	118.26	119.10	117.74	118.95
4708	NASDAQ	DVY	Fri, Jul 22, 2022	118.14	118.63	117.06	117.78
4707	NASDAQ	DVY	Thu, Jul 21, 2022	117.48	117.91	116.50	117.86
4706	NASDAQ	DVY	Wed, Jul 20, 2022	118.35	118.66	117.39	118.12
4705	NASDAQ	DVY	Tue, Jul 19, 2022	117.52	118.82	117.32	118.65
4704	NASDAQ	DVY	Mon, Jul 18, 2022	117.78	118.04	116.24	116.51
4703	NASDAQ	DVY	Fri, Jul 15, 2022	116.42	117.08	115.48	116.98
4702	NASDAQ	DVY	Thu, Jul 14, 2022	114.56	115.43	113.92	115.25
4701	NASDAQ	DVY	Wed, Jul 13, 2022	116.38	117.21	115.40	116.32
4700	NASDAQ	DVY	Tue, Jul 12, 2022	117.29	118.54	116.91	117.39
4699	NASDAQ	DVY	Mon, Jul 11, 2022	117.27	118.11	117.07	117.74
4698	NASDAQ	DVY	Fri, Jul 8, 2022	118.36	118.82	117.46	117.87
4697	NASDAQ	DVY	Thu, Jul 7, 2022	117.85	118.74	117.85	118.24
4696	NASDAQ	DVY	Wed, Jul 6, 2022	116.86	117.79	115.67	117.12
4695	NASDAQ	DVY	Tue, Jul 5, 2022	117.93	117.93	115.05	117.12
4694	NASDAQ	DVY	Fri, Jul 1, 2022	117.68	119.45	116.80	119.22
4693	NASDAQ	DVY	Thu, Jun 30, 2022	116.87	118.49	116.33	117.67
4692	NASDAQ	DVY	Wed, Jun 29, 2022	118.88	119.26	117.47	117.99
4691	NASDAQ	DVY	Tue, Jun 28, 2022	119.98	121.08	118.55	118.63
4690	NASDAQ	DVY	Mon, Jun 27, 2022	118.84	119.76	118.52	119.32
4689	NASDAQ	DVY	Fri, Jun 24, 2022	116.30	118.76	115.95	118.54
4688	NASDAQ	DVY	Thu, Jun 23, 2022	115.43	116.04	114.19	115.48
4687	NASDAQ	DVY	Wed, Jun 22, 2022	114.05	115.85	113.98	115.05
4686	NASDAQ	DVY	Tue, Jun 21, 2022	114.67	115.97	114.21	115.62
4685	NASDAQ	DVY	Fri, Jun 17, 2022	114.19	114.82	112.29	113.21
4684	NASDAQ	DVY	Thu, Jun 16, 2022	115.65	115.65	113.21	113.94
4683	NASDAQ	DVY	Wed, Jun 15, 2022	118.32	118.87	115.88	117.42
4682	NASDAQ	DVY	Tue, Jun 14, 2022	118.93	119.46	116.41	117.46
4681	NASDAQ	DVY	Mon, Jun 13, 2022	121.29	121.29	117.93	118.48
4680	NASDAQ	DVY	Fri, Jun 10, 2022	123.93	124.35	122.98	123.23
4679	NASDAQ	DVY	Thu, Jun 9, 2022	128.00	128.28	125.56	125.59
4678	NASDAQ	DVY	Wed, Jun 8, 2022	130.75	130.75	128.89	129.12
4677	NASDAQ	DVY	Tue, Jun 7, 2022	129.50	131.39	129.04	131.37
4676	NASDAQ	DVY	Mon, Jun 6, 2022	130.03	130.80	129.58	130.05
4675	NASDAQ	DVY	Fri, Jun 3, 2022	129.84	130.20	129.12	129.34
4674	NASDAQ	DVY	Thu, Jun 2, 2022	129.77	130.29	127.90	130.28
4673	NASDAQ	DVY	Wed, Jun 1, 2022	130.53	130.59	128.01	129.43
4672	NASDAQ	DVY	Tue, May 31, 2022	130.47	130.95	129.33	130.12
4671	NASDAQ	DVY	Fri, May 27, 2022	129.64	131.04	129.36	131.01
4670	NASDAQ	DVY	Thu, May 26, 2022	128.54	129.65	128.43	129.17
4669	NASDAQ	DVY	Wed, May 25, 2022	126.39	128.11	126.26	127.82
4668	NASDAQ	DVY	Tue, May 24, 2022	125.31	126.78	123.73	126.53
4667	NASDAQ	DVY	Mon, May 23, 2022	125.41	126.53	124.81	125.76
4666	NASDAQ	DVY	Fri, May 20, 2022	124.79	125.00	121.81	124.00
4665	NASDAQ	DVY	Thu, May 19, 2022	124.08	125.16	122.98	124.03
4664	NASDAQ	DVY	Wed, May 18, 2022	127.92	127.92	124.70	125.12
4663	NASDAQ	DVY	Tue, May 17, 2022	127.32	128.38	126.50	128.38
4662	NASDAQ	DVY	Mon, May 16, 2022	125.34	126.54	124.52	125.90
4661	NASDAQ	DVY	Fri, May 13, 2022	124.53	125.57	124.04	125.19
4660	NASDAQ	DVY	Thu, May 12, 2022	123.45	123.93	121.85	123.67
4659	NASDAQ	DVY	Wed, May 11, 2022	123.98	126.14	123.36	123.61
4658	NASDAQ	DVY	Tue, May 10, 2022	125.82	126.31	122.24	123.68
4657	NASDAQ	DVY	Mon, May 9, 2022	125.44	126.32	124.61	125.08
4656	NASDAQ	DVY	Fri, May 6, 2022	125.89	126.88	124.75	126.53
4655	NASDAQ	DVY	Thu, May 5, 2022	127.66	127.98	124.91	126.07
4654	NASDAQ	DVY	Wed, May 4, 2022	125.41	128.63	125.17	128.51
4653	NASDAQ	DVY	Tue, May 3, 2022	123.74	126.09	123.74	125.10
4652	NASDAQ	DVY	Mon, May 2, 2022	123.92	124.67	121.67	123.68
4651	NASDAQ	DVY	Fri, Apr 29, 2022	126.87	127.08	123.32	123.52
4650	NASDAQ	DVY	Thu, Apr 28, 2022	126.52	127.40	125.26	127.18
4649	NASDAQ	DVY	Wed, Apr 27, 2022	125.69	126.98	125.11	125.68
4648	NASDAQ	DVY	Tue, Apr 26, 2022	127.18	128.07	125.61	125.67
4647	NASDAQ	DVY	Mon, Apr 25, 2022	127.52	127.98	124.74	127.65
4646	NASDAQ	DVY	Fri, Apr 22, 2022	130.82	130.82	128.05	128.17
4645	NASDAQ	DVY	Thu, Apr 21, 2022	132.68	133.33	130.96	131.08
4644	NASDAQ	DVY	Wed, Apr 20, 2022	131.65	132.73	131.54	132.14
4643	NASDAQ	DVY	Tue, Apr 19, 2022	129.43	130.95	129.42	130.76
4642	NASDAQ	DVY	Mon, Apr 18, 2022	129.04	129.81	128.74	129.21
4641	NASDAQ	DVY	Thu, Apr 14, 2022	129.05	129.71	128.84	128.84
4640	NASDAQ	DVY	Wed, Apr 13, 2022	128.14	128.89	127.59	128.84
4639	NASDAQ	DVY	Tue, Apr 12, 2022	128.57	129.30	127.71	128.10
4638	NASDAQ	DVY	Mon, Apr 11, 2022	128.83	129.63	128.07	128.23
4637	NASDAQ	DVY	Fri, Apr 8, 2022	128.58	129.53	128.09	128.89
4636	NASDAQ	DVY	Thu, Apr 7, 2022	128.46	128.59	126.94	128.23
4635	NASDAQ	DVY	Wed, Apr 6, 2022	127.53	128.64	127.19	128.33
4634	NASDAQ	DVY	Tue, Apr 5, 2022	127.81	129.04	127.31	127.58
4633	NASDAQ	DVY	Mon, Apr 4, 2022	128.50	128.50	126.80	128.15
4632	NASDAQ	DVY	Fri, Apr 1, 2022	128.64	128.76	127.34	128.67
4631	NASDAQ	DVY	Thu, Mar 31, 2022	129.14	129.85	128.03	128.13
4630	NASDAQ	DVY	Wed, Mar 30, 2022	129.88	130.03	128.91	129.49
4629	NASDAQ	DVY	Tue, Mar 29, 2022	128.74	129.75	128.45	129.75
4628	NASDAQ	DVY	Mon, Mar 28, 2022	128.59	128.65	127.14	128.31
4627	NASDAQ	DVY	Fri, Mar 25, 2022	127.21	128.85	127.13	128.83
4626	NASDAQ	DVY	Thu, Mar 24, 2022	126.34	127.30	125.99	127.11
4625	NASDAQ	DVY	Wed, Mar 23, 2022	127.57	127.73	126.66	126.70
4624	NASDAQ	DVY	Tue, Mar 22, 2022	127.63	128.32	126.99	127.59
4623	NASDAQ	DVY	Mon, Mar 21, 2022	126.90	127.77	126.49	126.98
4622	NASDAQ	DVY	Fri, Mar 18, 2022	126.45	126.57	125.23	126.35
4621	NASDAQ	DVY	Thu, Mar 17, 2022	125.31	126.57	125.00	126.52
4620	NASDAQ	DVY	Wed, Mar 16, 2022	125.20	125.70	123.68	125.67
4619	NASDAQ	DVY	Tue, Mar 15, 2022	124.26	124.64	123.17	124.44
4618	NASDAQ	DVY	Mon, Mar 14, 2022	124.39	125.15	123.36	124.00
4617	NASDAQ	DVY	Fri, Mar 11, 2022	124.37	125.11	123.49	123.56
4616	NASDAQ	DVY	Thu, Mar 10, 2022	122.99	124.19	122.81	124.00
4615	NASDAQ	DVY	Wed, Mar 9, 2022	124.38	124.89	123.62	123.79
4614	NASDAQ	DVY	Tue, Mar 8, 2022	124.34	125.37	122.90	122.97
4613	NASDAQ	DVY	Mon, Mar 7, 2022	124.99	125.21	123.04	123.55
4612	NASDAQ	DVY	Fri, Mar 4, 2022	124.16	125.32	123.50	125.24
4611	NASDAQ	DVY	Thu, Mar 3, 2022	124.69	125.83	124.13	125.27
4610	NASDAQ	DVY	Wed, Mar 2, 2022	122.04	124.91	122.01	124.41
4609	NASDAQ	DVY	Tue, Mar 1, 2022	123.57	123.98	120.43	121.24
4608	NASDAQ	DVY	Mon, Feb 28, 2022	122.70	124.05	122.38	123.81
4607	NASDAQ	DVY	Fri, Feb 25, 2022	120.63	124.09	120.51	123.81
4606	NASDAQ	DVY	Thu, Feb 24, 2022	119.39	120.14	117.38	119.99
4605	NASDAQ	DVY	Wed, Feb 23, 2022	123.09	123.23	120.77	121.00
4604	NASDAQ	DVY	Tue, Feb 22, 2022	123.52	123.66	121.62	122.44
4603	NASDAQ	DVY	Fri, Feb 18, 2022	123.34	124.28	122.86	123.38
4602	NASDAQ	DVY	Thu, Feb 17, 2022	124.30	124.48	123.30	123.64
4601	NASDAQ	DVY	Wed, Feb 16, 2022	124.16	125.56	124.16	124.95
4600	NASDAQ	DVY	Tue, Feb 15, 2022	124.13	124.91	123.97	124.50
4599	NASDAQ	DVY	Mon, Feb 14, 2022	124.81	124.99	122.48	123.50
4598	NASDAQ	DVY	Fri, Feb 11, 2022	125.03	126.20	124.33	124.76
4597	NASDAQ	DVY	Thu, Feb 10, 2022	125.94	127.19	124.34	124.92
4596	NASDAQ	DVY	Wed, Feb 9, 2022	126.99	127.29	126.73	127.00
4595	NASDAQ	DVY	Tue, Feb 8, 2022	125.78	126.36	125.48	126.25
4594	NASDAQ	DVY	Mon, Feb 7, 2022	125.08	126.07	124.56	125.34
4593	NASDAQ	DVY	Fri, Feb 4, 2022	124.87	125.89	124.08	125.03
4592	NASDAQ	DVY	Thu, Feb 3, 2022	125.76	126.33	125.02	125.17
4591	NASDAQ	DVY	Wed, Feb 2, 2022	124.81	126.13	124.49	125.91
4590	NASDAQ	DVY	Tue, Feb 1, 2022	123.99	125.09	123.48	124.83
4589	NASDAQ	DVY	Mon, Jan 31, 2022	122.59	124.13	122.04	124.07
4588	NASDAQ	DVY	Fri, Jan 28, 2022	121.53	123.29	120.69	123.28
4587	NASDAQ	DVY	Thu, Jan 27, 2022	122.87	124.44	121.06	121.90
4586	NASDAQ	DVY	Wed, Jan 26, 2022	123.13	124.18	120.55	121.60
4585	NASDAQ	DVY	Tue, Jan 25, 2022	121.10	123.28	119.25	122.41
4584	NASDAQ	DVY	Mon, Jan 24, 2022	120.73	122.48	118.71	122.21
4583	NASDAQ	DVY	Fri, Jan 21, 2022	123.35	126.93	121.69	122.02
4582	NASDAQ	DVY	Thu, Jan 20, 2022	125.05	125.95	123.38	123.46
4581	NASDAQ	DVY	Wed, Jan 19, 2022	126.59	126.59	124.98	125.05
4580	NASDAQ	DVY	Tue, Jan 18, 2022	127.38	127.51	125.69	126.39
4579	NASDAQ	DVY	Fri, Jan 14, 2022	126.59	127.78	126.19	127.71
4578	NASDAQ	DVY	Thu, Jan 13, 2022	127.00	128.05	126.88	127.28
4577	NASDAQ	DVY	Wed, Jan 12, 2022	126.79	127.22	126.27	126.85
4576	NASDAQ	DVY	Tue, Jan 11, 2022	126.81	126.85	125.50	126.74
4575	NASDAQ	DVY	Mon, Jan 10, 2022	126.69	127.07	125.58	126.51
4574	NASDAQ	DVY	Fri, Jan 7, 2022	125.81	127.06	125.31	126.67
4573	NASDAQ	DVY	Thu, Jan 6, 2022	125.48	125.90	124.73	125.50
4572	NASDAQ	DVY	Wed, Jan 5, 2022	125.34	126.54	124.64	124.65
4571	NASDAQ	DVY	Tue, Jan 4, 2022	123.87	125.62	123.65	124.90
4570	NASDAQ	DVY	Mon, Jan 3, 2022	122.96	123.40	122.32	123.16
4569	NASDAQ	DVY	Fri, Dec 31, 2021	122.30	123.05	122.22	122.59
4568	NASDAQ	DVY	Thu, Dec 30, 2021	122.71	123.26	122.36	122.43
4567	NASDAQ	DVY	Wed, Dec 29, 2021	122.01	122.75	122.01	122.54
4566	NASDAQ	DVY	Tue, Dec 28, 2021	121.95	122.48	121.61	122.28
4565	NASDAQ	DVY	Mon, Dec 27, 2021	120.56	121.76	120.14	121.73
4564	NASDAQ	DVY	Thu, Dec 23, 2021	120.45	121.10	120.31	120.52
4563	NASDAQ	DVY	Wed, Dec 22, 2021	119.36	120.17	118.88	120.03
4562	NASDAQ	DVY	Tue, Dec 21, 2021	118.57	119.88	118.47	119.48
4561	NASDAQ	DVY	Mon, Dec 20, 2021	117.95	118.02	116.39	117.95
4560	NASDAQ	DVY	Fri, Dec 17, 2021	120.83	120.83	119.06	119.06
4559	NASDAQ	DVY	Thu, Dec 16, 2021	119.96	121.79	119.96	120.87
4558	NASDAQ	DVY	Wed, Dec 15, 2021	118.90	119.86	118.16	119.68
4557	NASDAQ	DVY	Tue, Dec 14, 2021	118.01	119.44	118.01	118.60
4556	NASDAQ	DVY	Mon, Dec 13, 2021	118.81	118.91	117.88	118.40
4555	NASDAQ	DVY	Fri, Dec 10, 2021	119.91	119.93	118.98	119.71
4554	NASDAQ	DVY	Thu, Dec 9, 2021	119.15	119.76	118.72	119.11
4553	NASDAQ	DVY	Wed, Dec 8, 2021	119.94	120.32	119.42	119.57
4552	NASDAQ	DVY	Tue, Dec 7, 2021	119.40	120.25	119.01	119.76
4551	NASDAQ	DVY	Mon, Dec 6, 2021	118.11	119.57	118.05	118.62
4550	NASDAQ	DVY	Fri, Dec 3, 2021	117.46	117.71	116.21	117.03
4549	NASDAQ	DVY	Thu, Dec 2, 2021	114.80	117.67	114.64	117.01
4548	NASDAQ	DVY	Wed, Dec 1, 2021	116.80	117.90	114.34	114.37
4547	NASDAQ	DVY	Tue, Nov 30, 2021	117.27	117.27	115.02	115.10
4546	NASDAQ	DVY	Mon, Nov 29, 2021	119.08	119.08	117.50	118.23
4545	NASDAQ	DVY	Fri, Nov 26, 2021	118.27	118.39	116.91	117.96
4544	NASDAQ	DVY	Wed, Nov 24, 2021	120.27	121.04	120.23	120.70
4543	NASDAQ	DVY	Tue, Nov 23, 2021	120.28	121.02	120.14	120.83
4542	NASDAQ	DVY	Mon, Nov 22, 2021	118.93	120.66	118.87	119.90
4541	NASDAQ	DVY	Fri, Nov 19, 2021	118.98	119.00	118.19	118.61
4540	NASDAQ	DVY	Thu, Nov 18, 2021	120.23	120.55	119.22	119.61
4539	NASDAQ	DVY	Wed, Nov 17, 2021	120.73	120.73	119.99	120.33
4538	NASDAQ	DVY	Tue, Nov 16, 2021	121.34	121.64	120.85	120.92
4537	NASDAQ	DVY	Mon, Nov 15, 2021	121.09	121.43	120.74	121.33
4536	NASDAQ	DVY	Fri, Nov 12, 2021	120.82	121.12	120.37	120.71
4535	NASDAQ	DVY	Thu, Nov 11, 2021	120.38	120.92	120.14	120.75
4534	NASDAQ	DVY	Wed, Nov 10, 2021	120.20	120.81	120.07	120.35
4533	NASDAQ	DVY	Tue, Nov 9, 2021	119.94	120.17	119.51	120.05
4532	NASDAQ	DVY	Mon, Nov 8, 2021	120.94	121.03	119.83	120.12
4531	NASDAQ	DVY	Fri, Nov 5, 2021	120.04	120.97	120.02	120.43
4530	NASDAQ	DVY	Thu, Nov 4, 2021	120.00	120.21	118.52	119.21
4529	NASDAQ	DVY	Wed, Nov 3, 2021	118.66	120.11	118.58	119.83
4528	NASDAQ	DVY	Tue, Nov 2, 2021	119.43	119.53	118.68	119.13
4527	NASDAQ	DVY	Mon, Nov 1, 2021	118.46	119.52	118.40	119.27
4526	NASDAQ	DVY	Fri, Oct 29, 2021	118.46	118.95	117.63	118.02
4525	NASDAQ	DVY	Thu, Oct 28, 2021	117.98	118.71	117.88	118.70
4524	NASDAQ	DVY	Wed, Oct 27, 2021	119.84	119.91	117.76	117.77
4523	NASDAQ	DVY	Tue, Oct 26, 2021	120.21	120.51	119.89	119.90
4522	NASDAQ	DVY	Mon, Oct 25, 2021	120.41	120.51	119.88	120.20
4521	NASDAQ	DVY	Fri, Oct 22, 2021	120.10	120.57	119.63	120.21
4520	NASDAQ	DVY	Thu, Oct 21, 2021	120.21	120.39	119.25	119.75
4519	NASDAQ	DVY	Wed, Oct 20, 2021	118.76	120.53	118.74	120.44
4518	NASDAQ	DVY	Tue, Oct 19, 2021	118.61	118.95	118.32	118.93
4517	NASDAQ	DVY	Mon, Oct 18, 2021	118.37	118.87	117.89	118.23
4516	NASDAQ	DVY	Fri, Oct 15, 2021	119.47	119.66	118.73	118.73
4515	NASDAQ	DVY	Thu, Oct 14, 2021	117.63	118.87	117.48	118.82
4514	NASDAQ	DVY	Wed, Oct 13, 2021	116.59	117.26	115.40	117.00
4513	NASDAQ	DVY	Tue, Oct 12, 2021	117.00	117.41	116.40	116.75
4512	NASDAQ	DVY	Mon, Oct 11, 2021	118.07	118.34	116.94	116.98
4511	NASDAQ	DVY	Fri, Oct 8, 2021	117.89	118.38	117.70	117.74
4510	NASDAQ	DVY	Thu, Oct 7, 2021	117.80	118.72	117.72	117.89
4509	NASDAQ	DVY	Wed, Oct 6, 2021	116.26	117.40	115.31	117.31
4508	NASDAQ	DVY	Tue, Oct 5, 2021	117.19	117.93	116.50	117.17
4507	NASDAQ	DVY	Mon, Oct 4, 2021	116.30	117.50	116.13	116.73
4506	NASDAQ	DVY	Fri, Oct 1, 2021	115.39	117.01	114.65	116.28
4505	NASDAQ	DVY	Thu, Sep 30, 2021	117.08	117.14	114.64	114.72
4504	NASDAQ	DVY	Wed, Sep 29, 2021	116.35	117.19	115.75	116.68
4503	NASDAQ	DVY	Tue, Sep 28, 2021	117.26	117.74	115.90	116.06
4502	NASDAQ	DVY	Mon, Sep 27, 2021	116.52	118.05	116.52	117.12
4501	NASDAQ	DVY	Fri, Sep 24, 2021	115.42	116.47	115.42	115.97
4500	NASDAQ	DVY	Thu, Sep 23, 2021	115.76	117.45	115.58	116.73
4499	NASDAQ	DVY	Wed, Sep 22, 2021	114.83	115.94	114.83	115.18
4498	NASDAQ	DVY	Tue, Sep 21, 2021	115.06	115.29	113.85	113.85
4497	NASDAQ	DVY	Mon, Sep 20, 2021	114.46	114.86	113.05	114.33
4496	NASDAQ	DVY	Fri, Sep 17, 2021	116.83	117.52	116.20	116.37
4495	NASDAQ	DVY	Thu, Sep 16, 2021	117.98	118.34	116.88	117.16
4494	NASDAQ	DVY	Wed, Sep 15, 2021	116.82	118.24	116.64	118.03
4493	NASDAQ	DVY	Tue, Sep 14, 2021	118.21	118.27	116.39	116.56
4492	NASDAQ	DVY	Mon, Sep 13, 2021	117.92	118.38	117.31	117.86
4491	NASDAQ	DVY	Fri, Sep 10, 2021	118.43	118.47	116.87	116.98
4490	NASDAQ	DVY	Thu, Sep 9, 2021	118.00	118.76	117.79	117.90
4489	NASDAQ	DVY	Wed, Sep 8, 2021	117.98	118.58	117.85	118.23
4488	NASDAQ	DVY	Tue, Sep 7, 2021	119.18	119.18	118.05	118.14
4487	NASDAQ	DVY	Fri, Sep 3, 2021	119.76	119.85	119.16	119.33
4486	NASDAQ	DVY	Thu, Sep 2, 2021	119.13	119.90	119.09	119.90
4485	NASDAQ	DVY	Wed, Sep 1, 2021	119.06	119.18	118.30	118.75
4484	NASDAQ	DVY	Tue, Aug 31, 2021	118.58	119.21	118.46	118.87
4483	NASDAQ	DVY	Mon, Aug 30, 2021	119.47	119.47	118.59	118.61
4482	NASDAQ	DVY	Fri, Aug 27, 2021	118.10	119.53	118.10	119.24
4481	NASDAQ	DVY	Thu, Aug 26, 2021	119.19	119.19	117.97	118.08
4480	NASDAQ	DVY	Wed, Aug 25, 2021	118.50	119.58	118.13	119.06
4479	NASDAQ	DVY	Tue, Aug 24, 2021	118.37	118.72	118.00	118.42
4478	NASDAQ	DVY	Mon, Aug 23, 2021	118.42	118.63	118.19	118.23
4477	NASDAQ	DVY	Fri, Aug 20, 2021	116.52	117.90	116.17	117.75
4476	NASDAQ	DVY	Thu, Aug 19, 2021	116.53	117.58	116.05	116.64
4475	NASDAQ	DVY	Wed, Aug 18, 2021	118.44	118.87	117.39	117.50
4474	NASDAQ	DVY	Tue, Aug 17, 2021	119.00	119.24	117.68	118.84
4473	NASDAQ	DVY	Mon, Aug 16, 2021	119.19	119.84	118.41	119.39
4472	NASDAQ	DVY	Fri, Aug 13, 2021	119.40	119.68	119.16	119.44
4471	NASDAQ	DVY	Thu, Aug 12, 2021	119.19	119.63	118.73	119.44
4470	NASDAQ	DVY	Wed, Aug 11, 2021	118.50	119.45	118.15	119.45
4469	NASDAQ	DVY	Tue, Aug 10, 2021	117.35	118.48	117.06	118.21
4468	NASDAQ	DVY	Mon, Aug 9, 2021	117.07	117.55	116.72	117.25
4467	NASDAQ	DVY	Fri, Aug 6, 2021	116.98	117.80	116.95	117.35
4466	NASDAQ	DVY	Thu, Aug 5, 2021	115.75	116.50	115.75	116.39
4465	NASDAQ	DVY	Wed, Aug 4, 2021	115.97	116.28	115.12	115.29
4464	NASDAQ	DVY	Tue, Aug 3, 2021	115.99	116.84	114.87	116.79
4463	NASDAQ	DVY	Mon, Aug 2, 2021	116.08	117.38	115.51	115.63
4462	NASDAQ	DVY	Fri, Jul 30, 2021	116.46	117.05	115.43	115.64
4461	NASDAQ	DVY	Thu, Jul 29, 2021	116.55	117.05	116.12	116.58
4460	NASDAQ	DVY	Wed, Jul 28, 2021	116.02	116.36	115.04	115.82
4459	NASDAQ	DVY	Tue, Jul 27, 2021	115.32	116.01	114.35	115.96
4458	NASDAQ	DVY	Mon, Jul 26, 2021	114.87	115.96	114.87	115.60
4457	NASDAQ	DVY	Fri, Jul 23, 2021	114.42	115.04	114.15	114.87
4456	NASDAQ	DVY	Thu, Jul 22, 2021	115.02	115.02	113.84	114.11
4455	NASDAQ	DVY	Wed, Jul 21, 2021	114.68	115.74	114.68	114.92
4454	NASDAQ	DVY	Tue, Jul 20, 2021	112.70	114.79	112.42	114.16
4453	NASDAQ	DVY	Mon, Jul 19, 2021	113.64	113.80	111.53	112.53
4452	NASDAQ	DVY	Fri, Jul 16, 2021	116.51	116.54	114.96	115.08
4451	NASDAQ	DVY	Thu, Jul 15, 2021	115.32	116.31	115.15	116.16
4450	NASDAQ	DVY	Wed, Jul 14, 2021	116.20	116.72	115.41	115.86
4449	NASDAQ	DVY	Tue, Jul 13, 2021	117.03	117.10	115.75	115.90
4448	NASDAQ	DVY	Mon, Jul 12, 2021	116.43	117.37	115.81	117.19
4447	NASDAQ	DVY	Fri, Jul 9, 2021	115.77	117.04	115.77	116.96
4446	NASDAQ	DVY	Thu, Jul 8, 2021	114.77	115.61	114.29	114.92
4445	NASDAQ	DVY	Wed, Jul 7, 2021	115.49	116.26	115.24	116.20
4444	NASDAQ	DVY	Tue, Jul 6, 2021	117.18	117.30	114.87	115.92
4443	NASDAQ	DVY	Fri, Jul 2, 2021	117.62	117.74	116.97	117.35
4442	NASDAQ	DVY	Thu, Jul 1, 2021	117.11	117.88	116.85	117.51
4441	NASDAQ	DVY	Wed, Jun 30, 2021	115.92	116.87	115.92	116.62
4440	NASDAQ	DVY	Tue, Jun 29, 2021	117.11	117.46	115.97	116.13
4439	NASDAQ	DVY	Mon, Jun 28, 2021	117.84	117.85	116.51	116.80
4438	NASDAQ	DVY	Fri, Jun 25, 2021	116.94	117.95	116.75	117.78
4437	NASDAQ	DVY	Thu, Jun 24, 2021	116.39	116.91	115.85	116.79
4436	NASDAQ	DVY	Wed, Jun 23, 2021	116.62	116.63	115.88	115.97
4435	NASDAQ	DVY	Tue, Jun 22, 2021	116.91	116.98	115.84	116.45
4434	NASDAQ	DVY	Mon, Jun 21, 2021	114.92	116.73	114.92	116.64
4433	NASDAQ	DVY	Fri, Jun 18, 2021	115.76	115.83	114.14	114.14
4432	NASDAQ	DVY	Thu, Jun 17, 2021	119.83	119.83	116.58	116.90
4431	NASDAQ	DVY	Wed, Jun 16, 2021	120.50	120.50	119.06	119.62
4430	NASDAQ	DVY	Tue, Jun 15, 2021	120.25	120.94	119.86	120.60
4429	NASDAQ	DVY	Mon, Jun 14, 2021	120.86	121.01	119.55	120.02
4428	NASDAQ	DVY	Fri, Jun 11, 2021	120.70	120.91	120.39	120.86
4427	NASDAQ	DVY	Thu, Jun 10, 2021	121.36	121.58	120.39	120.48
4426	NASDAQ	DVY	Wed, Jun 9, 2021	121.97	122.10	121.53	121.61
4425	NASDAQ	DVY	Tue, Jun 8, 2021	122.13	122.15	120.98	121.97
4424	NASDAQ	DVY	Mon, Jun 7, 2021	122.52	122.67	121.86	122.04
4423	NASDAQ	DVY	Fri, Jun 4, 2021	122.48	122.49	121.75	122.30
4422	NASDAQ	DVY	Thu, Jun 3, 2021	121.26	122.25	121.08	122.10
4421	NASDAQ	DVY	Wed, Jun 2, 2021	121.65	122.07	121.11	121.73
4420	NASDAQ	DVY	Tue, Jun 1, 2021	121.73	122.00	121.12	121.53
4419	NASDAQ	DVY	Fri, May 28, 2021	121.30	121.32	120.48	121.04
4418	NASDAQ	DVY	Thu, May 27, 2021	121.00	121.44	120.75	120.80
4417	NASDAQ	DVY	Wed, May 26, 2021	120.29	120.49	119.60	120.44
4416	NASDAQ	DVY	Tue, May 25, 2021	121.94	121.94	119.82	119.98
4415	NASDAQ	DVY	Mon, May 24, 2021	122.01	122.08	121.33	121.66
4414	NASDAQ	DVY	Fri, May 21, 2021	121.30	121.96	120.78	121.30
4413	NASDAQ	DVY	Thu, May 20, 2021	120.66	121.29	120.07	120.84
4412	NASDAQ	DVY	Wed, May 19, 2021	120.34	120.64	118.98	120.64
4411	NASDAQ	DVY	Tue, May 18, 2021	122.73	122.81	121.53	121.62
4410	NASDAQ	DVY	Mon, May 17, 2021	122.70	123.26	122.45	122.99
4409	NASDAQ	DVY	Fri, May 14, 2021	121.72	122.94	121.72	122.73
4408	NASDAQ	DVY	Thu, May 13, 2021	118.70	121.64	118.65	121.06
4407	NASDAQ	DVY	Wed, May 12, 2021	121.34	121.49	118.85	119.00
4406	NASDAQ	DVY	Tue, May 11, 2021	122.08	122.43	120.65	121.17
4405	NASDAQ	DVY	Mon, May 10, 2021	123.12	124.34	122.95	123.06
4404	NASDAQ	DVY	Fri, May 7, 2021	121.48	122.67	120.97	122.51
4403	NASDAQ	DVY	Thu, May 6, 2021	120.52	121.95	120.15	121.95
4402	NASDAQ	DVY	Wed, May 5, 2021	120.60	120.60	119.66	120.50
4401	NASDAQ	DVY	Tue, May 4, 2021	119.38	120.31	119.05	120.08
4400	NASDAQ	DVY	Mon, May 3, 2021	119.38	120.37	118.92	119.69
4399	NASDAQ	DVY	Fri, Apr 30, 2021	118.63	118.81	118.05	118.28
4398	NASDAQ	DVY	Thu, Apr 29, 2021	118.42	119.12	118.20	119.04
4397	NASDAQ	DVY	Wed, Apr 28, 2021	117.45	117.96	117.40	117.78
4396	NASDAQ	DVY	Tue, Apr 27, 2021	117.19	117.44	116.84	117.30
4395	NASDAQ	DVY	Mon, Apr 26, 2021	117.33	117.77	117.04	117.19
4394	NASDAQ	DVY	Fri, Apr 23, 2021	116.18	117.54	115.98	117.23
4393	NASDAQ	DVY	Thu, Apr 22, 2021	117.83	117.83	116.12	116.13
4392	NASDAQ	DVY	Wed, Apr 21, 2021	116.22	117.86	116.22	117.71
4391	NASDAQ	DVY	Tue, Apr 20, 2021	116.97	116.98	115.93	116.31
4390	NASDAQ	DVY	Mon, Apr 19, 2021	117.92	117.97	116.89	117.20
4389	NASDAQ	DVY	Fri, Apr 16, 2021	117.76	118.13	117.45	117.75
4388	NASDAQ	DVY	Thu, Apr 15, 2021	116.72	117.10	116.09	117.02
4387	NASDAQ	DVY	Wed, Apr 14, 2021	115.65	116.90	115.58	116.55
4386	NASDAQ	DVY	Tue, Apr 13, 2021	115.84	115.88	114.75	115.56
4385	NASDAQ	DVY	Mon, Apr 12, 2021	115.75	116.32	115.75	116.18
4384	NASDAQ	DVY	Fri, Apr 9, 2021	115.59	115.96	115.18	115.63
4383	NASDAQ	DVY	Thu, Apr 8, 2021	115.63	115.63	114.75	115.31
4382	NASDAQ	DVY	Wed, Apr 7, 2021	115.81	116.30	115.44	115.74
4381	NASDAQ	DVY	Tue, Apr 6, 2021	115.43	116.00	115.43	115.73
4380	NASDAQ	DVY	Mon, Apr 5, 2021	115.63	116.06	115.32	115.58
4379	NASDAQ	DVY	Thu, Apr 1, 2021	114.20	114.91	113.49	114.83
4378	NASDAQ	DVY	Wed, Mar 31, 2021	114.45	114.70	113.88	114.10
4377	NASDAQ	DVY	Tue, Mar 30, 2021	114.31	114.62	113.89	114.42
4376	NASDAQ	DVY	Mon, Mar 29, 2021	113.93	114.88	113.53	114.32
4375	NASDAQ	DVY	Fri, Mar 26, 2021	113.87	114.69	113.34	114.59
4374	NASDAQ	DVY	Thu, Mar 25, 2021	111.00	113.33	110.24	113.11
4373	NASDAQ	DVY	Wed, Mar 24, 2021	112.29	113.65	112.13	112.13
4372	NASDAQ	DVY	Tue, Mar 23, 2021	112.99	113.21	111.55	111.97
4371	NASDAQ	DVY	Mon, Mar 22, 2021	113.73	113.87	112.96	113.54
4370	NASDAQ	DVY	Fri, Mar 19, 2021	114.34	114.92	112.93	114.11
4369	NASDAQ	DVY	Thu, Mar 18, 2021	114.86	116.34	114.23	114.51
4368	NASDAQ	DVY	Wed, Mar 17, 2021	114.20	114.86	113.44	114.72
4367	NASDAQ	DVY	Tue, Mar 16, 2021	114.93	114.93	113.56	114.15
4366	NASDAQ	DVY	Mon, Mar 15, 2021	115.32	115.43	114.22	115.39
4365	NASDAQ	DVY	Fri, Mar 12, 2021	113.93	115.07	113.91	115.07
4364	NASDAQ	DVY	Thu, Mar 11, 2021	113.62	114.39	112.88	113.27
4363	NASDAQ	DVY	Wed, Mar 10, 2021	111.52	113.73	111.52	113.51
4362	NASDAQ	DVY	Tue, Mar 9, 2021	112.65	112.87	111.18	111.42
4361	NASDAQ	DVY	Mon, Mar 8, 2021	110.79	113.45	110.79	112.75
4360	NASDAQ	DVY	Fri, Mar 5, 2021	108.55	110.65	107.18	110.34
4359	NASDAQ	DVY	Thu, Mar 4, 2021	108.43	109.11	105.85	107.34
4358	NASDAQ	DVY	Wed, Mar 3, 2021	107.82	109.76	107.82	108.35
4357	NASDAQ	DVY	Tue, Mar 2, 2021	107.92	108.40	107.46	107.64
4356	NASDAQ	DVY	Mon, Mar 1, 2021	106.57	108.63	106.57	107.88
4355	NASDAQ	DVY	Fri, Feb 26, 2021	106.60	106.96	104.65	105.08
4354	NASDAQ	DVY	Thu, Feb 25, 2021	109.32	109.50	106.54	106.77
4353	NASDAQ	DVY	Wed, Feb 24, 2021	107.40	109.39	107.23	109.07
4352	NASDAQ	DVY	Tue, Feb 23, 2021	106.87	107.54	105.97	107.22
4351	NASDAQ	DVY	Mon, Feb 22, 2021	105.39	107.05	105.39	106.67
4350	NASDAQ	DVY	Fri, Feb 19, 2021	104.48	105.79	104.47	105.53
4349	NASDAQ	DVY	Thu, Feb 18, 2021	104.14	104.61	103.77	104.12
4348	NASDAQ	DVY	Wed, Feb 17, 2021	104.20	104.73	103.66	104.51
4347	NASDAQ	DVY	Tue, Feb 16, 2021	103.89	104.37	103.62	104.20
4346	NASDAQ	DVY	Fri, Feb 12, 2021	102.45	103.42	102.15	103.26
4345	NASDAQ	DVY	Thu, Feb 11, 2021	103.29	103.56	101.82	102.63
4344	NASDAQ	DVY	Wed, Feb 10, 2021	103.46	103.60	102.54	103.23
4343	NASDAQ	DVY	Tue, Feb 9, 2021	102.61	103.08	102.15	102.97
4342	NASDAQ	DVY	Mon, Feb 8, 2021	101.84	102.74	101.84	102.62
4341	NASDAQ	DVY	Fri, Feb 5, 2021	101.66	101.95	101.15	101.49
4340	NASDAQ	DVY	Thu, Feb 4, 2021	99.76	100.93	99.56	100.85
4339	NASDAQ	DVY	Wed, Feb 3, 2021	98.85	99.94	98.70	99.74
4338	NASDAQ	DVY	Tue, Feb 2, 2021	98.61	99.78	98.42	98.86
4337	NASDAQ	DVY	Mon, Feb 1, 2021	97.40	98.06	96.60	97.82
4336	NASDAQ	DVY	Fri, Jan 29, 2021	98.40	99.01	96.44	96.72
4335	NASDAQ	DVY	Thu, Jan 28, 2021	98.74	99.73	98.68	98.75
4334	NASDAQ	DVY	Wed, Jan 27, 2021	98.90	99.73	98.18	98.49
4333	NASDAQ	DVY	Tue, Jan 26, 2021	100.55	100.97	99.63	100.20
4332	NASDAQ	DVY	Mon, Jan 25, 2021	99.35	100.38	99.01	100.29
4331	NASDAQ	DVY	Fri, Jan 22, 2021	99.46	100.20	98.98	100.02
4330	NASDAQ	DVY	Thu, Jan 21, 2021	100.97	101.24	100.25	100.36
4329	NASDAQ	DVY	Wed, Jan 20, 2021	101.32	101.55	100.63	101.06
4328	NASDAQ	DVY	Tue, Jan 19, 2021	101.45	101.55	100.81	101.19
4327	NASDAQ	DVY	Fri, Jan 15, 2021	100.80	101.40	99.90	100.90
4326	NASDAQ	DVY	Thu, Jan 14, 2021	101.06	102.42	100.85	101.90
4325	NASDAQ	DVY	Wed, Jan 13, 2021	100.71	101.14	100.25	100.80
4324	NASDAQ	DVY	Tue, Jan 12, 2021	100.02	101.01	99.73	100.87
4323	NASDAQ	DVY	Mon, Jan 11, 2021	98.53	99.94	98.38	99.75
4322	NASDAQ	DVY	Fri, Jan 8, 2021	100.03	100.27	98.45	99.44
4321	NASDAQ	DVY	Thu, Jan 7, 2021	100.33	100.79	99.82	99.95
4320	NASDAQ	DVY	Wed, Jan 6, 2021	96.97	100.25	96.97	99.64
4319	NASDAQ	DVY	Tue, Jan 5, 2021	94.88	96.48	94.69	95.85
4318	NASDAQ	DVY	Mon, Jan 4, 2021	96.84	96.84	94.12	94.76
4317	NASDAQ	DVY	Thu, Dec 31, 2020	95.34	96.29	94.90	96.18
4316	NASDAQ	DVY	Wed, Dec 30, 2020	94.79	95.67	94.79	95.39
4315	NASDAQ	DVY	Tue, Dec 29, 2020	95.61	95.73	94.41	94.72
4314	NASDAQ	DVY	Mon, Dec 28, 2020	95.78	96.44	95.21	95.29
4313	NASDAQ	DVY	Thu, Dec 24, 2020	94.90	95.18	94.25	95.18
4312	NASDAQ	DVY	Wed, Dec 23, 2020	94.07	95.43	94.07	95.01
4311	NASDAQ	DVY	Tue, Dec 22, 2020	94.31	94.41	93.70	93.72
4310	NASDAQ	DVY	Mon, Dec 21, 2020	94.00	94.56	92.95	94.30
4309	NASDAQ	DVY	Fri, Dec 18, 2020	95.81	96.00	94.58	95.14
4308	NASDAQ	DVY	Thu, Dec 17, 2020	96.13	96.13	95.43	95.82
4307	NASDAQ	DVY	Wed, Dec 16, 2020	96.19	96.24	95.49	95.71
4306	NASDAQ	DVY	Tue, Dec 15, 2020	95.17	96.10	94.65	95.98
4305	NASDAQ	DVY	Mon, Dec 14, 2020	97.00	97.00	94.48	94.50
4304	NASDAQ	DVY	Fri, Dec 11, 2020	96.40	96.86	95.96	96.59
4303	NASDAQ	DVY	Thu, Dec 10, 2020	96.88	97.29	96.67	97.16
4302	NASDAQ	DVY	Wed, Dec 9, 2020	97.70	98.09	96.78	97.30
4301	NASDAQ	DVY	Tue, Dec 8, 2020	96.40	97.42	96.08	97.19
4300	NASDAQ	DVY	Mon, Dec 7, 2020	97.12	97.29	96.33	96.89
4299	NASDAQ	DVY	Fri, Dec 4, 2020	96.56	97.60	96.56	97.54
4298	NASDAQ	DVY	Thu, Dec 3, 2020	95.87	96.59	95.55	96.08
4297	NASDAQ	DVY	Wed, Dec 2, 2020	94.83	95.94	94.54	95.81
4296	NASDAQ	DVY	Tue, Dec 1, 2020	95.13	96.01	94.96	95.05
4295	NASDAQ	DVY	Mon, Nov 30, 2020	95.26	95.36	93.59	93.87
4294	NASDAQ	DVY	Fri, Nov 27, 2020	96.46	96.46	95.45	95.67
4293	NASDAQ	DVY	Wed, Nov 25, 2020	96.85	96.85	95.92	96.38
4292	NASDAQ	DVY	Tue, Nov 24, 2020	95.66	97.42	95.61	97.37
4291	NASDAQ	DVY	Mon, Nov 23, 2020	93.24	94.53	92.95	94.26
4290	NASDAQ	DVY	Fri, Nov 20, 2020	92.72	92.88	92.04	92.28
4289	NASDAQ	DVY	Thu, Nov 19, 2020	92.45	92.87	91.73	92.79
4288	NASDAQ	DVY	Wed, Nov 18, 2020	94.45	94.94	92.73	92.78
4287	NASDAQ	DVY	Tue, Nov 17, 2020	93.44	94.47	92.81	94.20
4286	NASDAQ	DVY	Mon, Nov 16, 2020	93.90	94.39	93.13	94.38
4285	NASDAQ	DVY	Fri, Nov 13, 2020	90.22	92.07	90.22	91.82
4284	NASDAQ	DVY	Thu, Nov 12, 2020	90.75	90.87	88.84	89.82
4283	NASDAQ	DVY	Wed, Nov 11, 2020	92.99	92.99	91.39	91.89
4282	NASDAQ	DVY	Tue, Nov 10, 2020	91.39	92.79	91.09	92.67
4281	NASDAQ	DVY	Mon, Nov 9, 2020	90.28	92.86	89.82	90.98
4280	NASDAQ	DVY	Fri, Nov 6, 2020	86.75	86.97	85.12	85.42
4279	NASDAQ	DVY	Thu, Nov 5, 2020	85.21	87.26	85.03	86.56
4278	NASDAQ	DVY	Wed, Nov 4, 2020	86.08	86.50	84.25	84.62
4277	NASDAQ	DVY	Tue, Nov 3, 2020	86.04	87.12	86.04	86.55
4276	NASDAQ	DVY	Mon, Nov 2, 2020	83.77	85.30	83.20	85.06
4275	NASDAQ	DVY	Fri, Oct 30, 2020	82.41	83.05	81.71	83.00
4274	NASDAQ	DVY	Thu, Oct 29, 2020	81.50	83.43	80.71	82.87
4273	NASDAQ	DVY	Wed, Oct 28, 2020	82.63	83.50	81.63	81.68
4272	NASDAQ	DVY	Tue, Oct 27, 2020	85.78	85.78	84.30	84.32
4271	NASDAQ	DVY	Mon, Oct 26, 2020	86.46	86.69	85.18	85.97
4270	NASDAQ	DVY	Fri, Oct 23, 2020	87.57	88.01	87.01	87.59
4269	NASDAQ	DVY	Thu, Oct 22, 2020	85.89	87.39	85.56	87.31
4268	NASDAQ	DVY	Wed, Oct 21, 2020	85.77	86.22	85.50	85.68
4267	NASDAQ	DVY	Tue, Oct 20, 2020	86.00	86.74	85.72	85.89
4266	NASDAQ	DVY	Mon, Oct 19, 2020	86.71	86.94	85.36	85.53
4265	NASDAQ	DVY	Fri, Oct 16, 2020	86.54	86.97	85.96	86.35
4264	NASDAQ	DVY	Thu, Oct 15, 2020	84.98	86.45	84.81	86.39
4263	NASDAQ	DVY	Wed, Oct 14, 2020	85.96	86.71	85.73	85.85
4262	NASDAQ	DVY	Tue, Oct 13, 2020	86.73	86.89	85.64	85.98
4261	NASDAQ	DVY	Mon, Oct 12, 2020	86.86	87.39	86.55	87.16
4260	NASDAQ	DVY	Fri, Oct 9, 2020	87.48	87.76	86.47	86.58
4259	NASDAQ	DVY	Thu, Oct 8, 2020	85.94	87.04	85.84	86.96
4258	NASDAQ	DVY	Wed, Oct 7, 2020	84.72	85.79	84.72	85.47
4257	NASDAQ	DVY	Tue, Oct 6, 2020	84.72	86.11	83.83	83.98
4256	NASDAQ	DVY	Mon, Oct 5, 2020	83.16	84.38	83.16	84.24
4255	NASDAQ	DVY	Fri, Oct 2, 2020	80.12	83.01	80.06	82.57
4254	NASDAQ	DVY	Thu, Oct 1, 2020	81.64	82.02	80.74	81.33
4253	NASDAQ	DVY	Wed, Sep 30, 2020	81.45	82.35	81.04	81.54
4252	NASDAQ	DVY	Tue, Sep 29, 2020	81.95	82.00	80.60	81.14
4251	NASDAQ	DVY	Mon, Sep 28, 2020	81.41	82.40	81.30	81.93
4250	NASDAQ	DVY	Fri, Sep 25, 2020	79.09	80.73	78.80	80.51
4249	NASDAQ	DVY	Thu, Sep 24, 2020	79.15	80.52	78.25	79.50
4248	NASDAQ	DVY	Wed, Sep 23, 2020	81.17	81.79	79.17	79.23
4247	NASDAQ	DVY	Tue, Sep 22, 2020	82.20	83.04	81.49	81.92
4246	NASDAQ	DVY	Mon, Sep 21, 2020	83.16	83.52	81.22	82.21
4245	NASDAQ	DVY	Fri, Sep 18, 2020	85.60	85.68	84.33	84.60
4244	NASDAQ	DVY	Thu, Sep 17, 2020	84.99	85.87	84.28	85.60
4243	NASDAQ	DVY	Wed, Sep 16, 2020	85.01	86.87	84.93	85.86
4242	NASDAQ	DVY	Tue, Sep 15, 2020	85.51	85.87	84.75	84.81
4241	NASDAQ	DVY	Mon, Sep 14, 2020	84.51	85.75	84.42	85.37
4240	NASDAQ	DVY	Fri, Sep 11, 2020	83.45	84.18	83.09	83.97
4239	NASDAQ	DVY	Thu, Sep 10, 2020	84.60	84.94	83.04	83.16
4238	NASDAQ	DVY	Wed, Sep 9, 2020	84.43	85.18	84.09	84.52
4237	NASDAQ	DVY	Tue, Sep 8, 2020	84.94	85.05	83.40	83.86
4236	NASDAQ	DVY	Fri, Sep 4, 2020	85.94	86.44	84.33	85.47
4235	NASDAQ	DVY	Thu, Sep 3, 2020	86.54	87.74	84.58	85.21
4234	NASDAQ	DVY	Wed, Sep 2, 2020	84.70	86.54	84.51	86.28
4233	NASDAQ	DVY	Tue, Sep 1, 2020	84.27	84.70	83.79	84.66
4232	NASDAQ	DVY	Mon, Aug 31, 2020	85.79	85.79	84.64	84.69
4231	NASDAQ	DVY	Fri, Aug 28, 2020	85.29	85.70	84.77	85.64
4230	NASDAQ	DVY	Thu, Aug 27, 2020	84.48	85.49	84.48	84.97
4229	NASDAQ	DVY	Wed, Aug 26, 2020	84.86	85.02	84.05	84.38
4228	NASDAQ	DVY	Tue, Aug 25, 2020	85.92	86.22	84.73	85.09
4227	NASDAQ	DVY	Mon, Aug 24, 2020	83.86	85.62	83.60	85.61
4226	NASDAQ	DVY	Fri, Aug 21, 2020	83.49	83.77	83.08	83.43
4225	NASDAQ	DVY	Thu, Aug 20, 2020	84.03	84.32	83.66	83.71
4224	NASDAQ	DVY	Wed, Aug 19, 2020	84.85	85.56	84.58	84.80
4223	NASDAQ	DVY	Tue, Aug 18, 2020	85.59	85.64	84.75	84.86
4222	NASDAQ	DVY	Mon, Aug 17, 2020	86.02	86.12	85.47	85.59
4221	NASDAQ	DVY	Fri, Aug 14, 2020	85.37	86.56	85.21	86.16
4220	NASDAQ	DVY	Thu, Aug 13, 2020	86.31	86.47	85.54	85.84
4219	NASDAQ	DVY	Wed, Aug 12, 2020	87.17	87.68	86.26	86.72
4218	NASDAQ	DVY	Tue, Aug 11, 2020	87.46	88.57	86.33	86.52
4217	NASDAQ	DVY	Mon, Aug 10, 2020	85.11	86.48	85.11	86.45
4216	NASDAQ	DVY	Fri, Aug 7, 2020	83.29	85.08	83.08	85.08
4215	NASDAQ	DVY	Thu, Aug 6, 2020	83.52	84.25	83.43	83.66
4214	NASDAQ	DVY	Wed, Aug 5, 2020	83.59	84.31	83.57	83.73
4213	NASDAQ	DVY	Tue, Aug 4, 2020	82.69	83.52	82.65	83.34
4212	NASDAQ	DVY	Mon, Aug 3, 2020	83.13	83.43	82.47	82.98
4211	NASDAQ	DVY	Fri, Jul 31, 2020	82.95	83.08	81.83	83.08
4210	NASDAQ	DVY	Thu, Jul 30, 2020	83.31	83.42	82.24	83.31
4209	NASDAQ	DVY	Wed, Jul 29, 2020	83.27	84.54	82.89	84.40
4208	NASDAQ	DVY	Tue, Jul 28, 2020	83.18	83.87	83.14	83.21
4207	NASDAQ	DVY	Mon, Jul 27, 2020	83.58	83.58	82.84	83.47
4206	NASDAQ	DVY	Fri, Jul 24, 2020	84.27	84.91	83.57	83.80
4205	NASDAQ	DVY	Thu, Jul 23, 2020	83.74	84.86	83.74	84.33
4204	NASDAQ	DVY	Wed, Jul 22, 2020	82.78	83.90	82.35	83.83
4203	NASDAQ	DVY	Tue, Jul 21, 2020	82.26	83.79	82.02	83.31
4202	NASDAQ	DVY	Mon, Jul 20, 2020	82.65	82.84	81.64	81.64
4201	NASDAQ	DVY	Fri, Jul 17, 2020	83.38	83.81	82.78	83.00
4200	NASDAQ	DVY	Thu, Jul 16, 2020	82.35	83.83	82.10	83.20
4199	NASDAQ	DVY	Wed, Jul 15, 2020	82.11	83.12	82.05	82.76
4198	NASDAQ	DVY	Tue, Jul 14, 2020	79.95	81.27	79.52	81.06
4197	NASDAQ	DVY	Mon, Jul 13, 2020	80.57	81.39	79.63	80.27
4196	NASDAQ	DVY	Fri, Jul 10, 2020	77.39	79.99	77.39	79.94
4195	NASDAQ	DVY	Thu, Jul 9, 2020	79.25	79.29	76.83	77.43
4194	NASDAQ	DVY	Wed, Jul 8, 2020	79.47	80.00	78.77	79.57
4193	NASDAQ	DVY	Tue, Jul 7, 2020	80.06	80.20	79.38	79.61
4192	NASDAQ	DVY	Mon, Jul 6, 2020	81.56	82.23	80.36	80.94
4191	NASDAQ	DVY	Thu, Jul 2, 2020	81.26	82.19	80.31	80.44
4190	NASDAQ	DVY	Wed, Jul 1, 2020	81.00	81.36	79.85	80.04
4189	NASDAQ	DVY	Tue, Jun 30, 2020	79.27	81.13	79.15	80.72
4188	NASDAQ	DVY	Mon, Jun 29, 2020	78.47	79.74	78.12	79.63
4187	NASDAQ	DVY	Fri, Jun 26, 2020	79.44	79.44	77.37	77.77
4186	NASDAQ	DVY	Thu, Jun 25, 2020	78.93	80.13	78.29	80.06
4185	NASDAQ	DVY	Wed, Jun 24, 2020	81.19	81.20	78.69	79.31
4184	NASDAQ	DVY	Tue, Jun 23, 2020	83.08	83.58	82.12	82.15
4183	NASDAQ	DVY	Mon, Jun 22, 2020	82.00	82.58	81.14	82.28
4182	NASDAQ	DVY	Fri, Jun 19, 2020	84.24	84.43	82.03	82.28
4181	NASDAQ	DVY	Thu, Jun 18, 2020	82.57	83.46	82.37	83.16
4180	NASDAQ	DVY	Wed, Jun 17, 2020	84.40	84.45	83.02	83.21
4179	NASDAQ	DVY	Tue, Jun 16, 2020	85.35	85.75	83.13	84.27
4178	NASDAQ	DVY	Mon, Jun 15, 2020	80.10	83.21	79.34	82.74
4177	NASDAQ	DVY	Fri, Jun 12, 2020	84.10	84.34	81.10	82.85
4176	NASDAQ	DVY	Thu, Jun 11, 2020	84.38	84.84	81.49	81.87
4175	NASDAQ	DVY	Wed, Jun 10, 2020	89.53	89.53	87.50	87.50
4174	NASDAQ	DVY	Tue, Jun 9, 2020	90.29	90.39	89.03	89.55
4173	NASDAQ	DVY	Mon, Jun 8, 2020	90.07	91.78	90.07	91.69
4172	NASDAQ	DVY	Fri, Jun 5, 2020	89.31	90.59	89.01	89.32
4171	NASDAQ	DVY	Thu, Jun 4, 2020	86.02	86.70	85.41	86.65
4170	NASDAQ	DVY	Wed, Jun 3, 2020	84.96	86.63	84.85	86.28
4169	NASDAQ	DVY	Tue, Jun 2, 2020	83.66	84.28	83.50	84.22
4168	NASDAQ	DVY	Mon, Jun 1, 2020	82.15	83.50	82.13	83.10
4167	NASDAQ	DVY	Fri, May 29, 2020	82.14	82.81	81.18	82.55
4166	NASDAQ	DVY	Thu, May 28, 2020	83.62	83.72	82.40	82.62
4165	NASDAQ	DVY	Wed, May 27, 2020	82.53	83.07	81.62	82.89
4164	NASDAQ	DVY	Tue, May 26, 2020	80.60	81.71	80.60	80.92
4163	NASDAQ	DVY	Fri, May 22, 2020	78.46	78.68	77.87	78.63
4162	NASDAQ	DVY	Thu, May 21, 2020	78.74	79.35	78.25	78.55
4161	NASDAQ	DVY	Wed, May 20, 2020	78.39	79.37	78.36	78.90
4160	NASDAQ	DVY	Tue, May 19, 2020	78.80	78.80	77.47	77.48
4159	NASDAQ	DVY	Mon, May 18, 2020	77.44	79.42	77.44	78.91
4158	NASDAQ	DVY	Fri, May 15, 2020	74.83	75.50	74.22	75.07
4157	NASDAQ	DVY	Thu, May 14, 2020	73.77	75.64	72.40	75.61
4156	NASDAQ	DVY	Wed, May 13, 2020	76.43	76.49	74.10	74.68
4155	NASDAQ	DVY	Tue, May 12, 2020	78.63	79.01	76.76	76.76
4154	NASDAQ	DVY	Mon, May 11, 2020	78.58	78.98	77.53	78.37
4153	NASDAQ	DVY	Fri, May 8, 2020	77.87	79.59	77.87	79.36
4152	NASDAQ	DVY	Thu, May 7, 2020	77.15	78.07	76.66	76.79
4151	NASDAQ	DVY	Wed, May 6, 2020	78.28	78.50	76.15	76.15
4150	NASDAQ	DVY	Tue, May 5, 2020	78.69	79.35	77.92	77.94
4149	NASDAQ	DVY	Mon, May 4, 2020	77.25	78.03	76.62	77.95
4148	NASDAQ	DVY	Fri, May 1, 2020	79.35	79.35	77.52	77.92
4147	NASDAQ	DVY	Thu, Apr 30, 2020	82.09	82.09	80.29	80.64
4146	NASDAQ	DVY	Wed, Apr 29, 2020	82.90	83.87	82.25	82.92
4145	NASDAQ	DVY	Tue, Apr 28, 2020	81.25	82.13	80.62	81.25
4144	NASDAQ	DVY	Mon, Apr 27, 2020	78.18	80.21	78.12	79.89
4143	NASDAQ	DVY	Fri, Apr 24, 2020	77.28	78.24	76.67	77.84
4142	NASDAQ	DVY	Thu, Apr 23, 2020	77.23	78.34	76.85	76.95
4141	NASDAQ	DVY	Wed, Apr 22, 2020	77.37	77.73	76.60	77.17
4140	NASDAQ	DVY	Tue, Apr 21, 2020	75.93	77.10	75.57	76.08
4139	NASDAQ	DVY	Mon, Apr 20, 2020	78.68	79.58	77.71	77.92
4138	NASDAQ	DVY	Fri, Apr 17, 2020	78.92	80.53	78.72	80.20
4137	NASDAQ	DVY	Thu, Apr 16, 2020	77.78	77.98	76.18	77.02
4136	NASDAQ	DVY	Wed, Apr 15, 2020	78.37	78.63	76.97	77.59
4135	NASDAQ	DVY	Tue, Apr 14, 2020	80.72	81.34	79.77	80.80
4134	NASDAQ	DVY	Mon, Apr 13, 2020	80.61	80.88	78.25	79.16
4133	NASDAQ	DVY	Thu, Apr 9, 2020	79.85	82.40	79.51	81.16
4132	NASDAQ	DVY	Wed, Apr 8, 2020	75.75	78.98	75.30	78.42
4131	NASDAQ	DVY	Tue, Apr 7, 2020	77.31	77.88	74.95	75.02
4130	NASDAQ	DVY	Mon, Apr 6, 2020	71.71	74.99	71.71	74.30
4129	NASDAQ	DVY	Fri, Apr 3, 2020	70.64	71.54	68.73	69.37
4128	NASDAQ	DVY	Thu, Apr 2, 2020	69.10	72.37	69.10	71.04
4127	NASDAQ	DVY	Wed, Apr 1, 2020	71.01	71.12	68.82	69.70
4126	NASDAQ	DVY	Tue, Mar 31, 2020	75.27	75.34	72.83	73.54
4125	NASDAQ	DVY	Mon, Mar 30, 2020	73.75	75.72	72.82	75.35
4124	NASDAQ	DVY	Fri, Mar 27, 2020	72.41	75.85	72.07	73.54
4123	NASDAQ	DVY	Thu, Mar 26, 2020	70.45	75.62	70.45	74.97
4122	NASDAQ	DVY	Wed, Mar 25, 2020	69.41	73.42	66.95	70.15
4121	NASDAQ	DVY	Tue, Mar 24, 2020	65.97	69.62	65.91	69.52
4120	NASDAQ	DVY	Mon, Mar 23, 2020	65.50	65.60	61.89	62.67
4119	NASDAQ	DVY	Fri, Mar 20, 2020	70.71	71.14	66.16	66.40
4118	NASDAQ	DVY	Thu, Mar 19, 2020	70.09	72.00	67.69	70.60
4117	NASDAQ	DVY	Wed, Mar 18, 2020	71.63	73.38	68.06	71.00
4116	NASDAQ	DVY	Tue, Mar 17, 2020	72.51	76.75	70.09	76.16
4115	NASDAQ	DVY	Mon, Mar 16, 2020	65.50	76.32	65.50	71.25
4114	NASDAQ	DVY	Fri, Mar 13, 2020	78.00	80.21	74.03	80.14
4113	NASDAQ	DVY	Thu, Mar 12, 2020	76.40	78.88	73.95	73.95
4112	NASDAQ	DVY	Wed, Mar 11, 2020	85.23	85.66	81.66	82.67
4111	NASDAQ	DVY	Tue, Mar 10, 2020	87.35	87.73	83.25	87.58
4110	NASDAQ	DVY	Mon, Mar 9, 2020	85.44	87.56	83.74	84.45
4109	NASDAQ	DVY	Fri, Mar 6, 2020	91.77	93.41	90.75	92.79
4108	NASDAQ	DVY	Thu, Mar 5, 2020	95.18	96.19	93.77	94.62
4107	NASDAQ	DVY	Wed, Mar 4, 2020	95.61	97.74	94.87	97.71
4106	NASDAQ	DVY	Tue, Mar 3, 2020	96.51	98.08	93.32	94.05
4105	NASDAQ	DVY	Mon, Mar 2, 2020	92.59	96.37	91.81	96.37
4104	NASDAQ	DVY	Fri, Feb 28, 2020	91.32	92.45	89.47	92.16
4103	NASDAQ	DVY	Thu, Feb 27, 2020	96.49	97.66	93.70	93.77
4102	NASDAQ	DVY	Wed, Feb 26, 2020	99.67	100.60	98.13	98.13
4101	NASDAQ	DVY	Tue, Feb 25, 2020	103.01	103.11	99.11	99.26
4100	NASDAQ	DVY	Mon, Feb 24, 2020	103.15	103.56	102.43	102.69
4099	NASDAQ	DVY	Fri, Feb 21, 2020	105.82	106.00	105.30	105.50
4098	NASDAQ	DVY	Thu, Feb 20, 2020	105.80	106.44	105.48	106.23
4097	NASDAQ	DVY	Wed, Feb 19, 2020	105.82	106.28	105.68	105.92
4096	NASDAQ	DVY	Tue, Feb 18, 2020	105.83	106.05	105.33	105.82
4095	NASDAQ	DVY	Fri, Feb 14, 2020	106.49	106.49	105.81	106.16
4094	NASDAQ	DVY	Thu, Feb 13, 2020	106.38	106.51	105.87	106.41
4093	NASDAQ	DVY	Wed, Feb 12, 2020	106.76	107.03	106.62	106.73
4092	NASDAQ	DVY	Tue, Feb 11, 2020	106.10	106.73	105.79	106.34
4091	NASDAQ	DVY	Mon, Feb 10, 2020	105.19	105.82	105.05	105.77
4090	NASDAQ	DVY	Fri, Feb 7, 2020	105.91	105.92	105.25	105.41
4089	NASDAQ	DVY	Thu, Feb 6, 2020	106.56	106.74	106.15	106.16
4088	NASDAQ	DVY	Wed, Feb 5, 2020	105.43	106.42	105.36	106.35
4087	NASDAQ	DVY	Tue, Feb 4, 2020	105.38	105.59	104.89	104.92
4086	NASDAQ	DVY	Mon, Feb 3, 2020	104.15	104.92	104.08	104.20
4085	NASDAQ	DVY	Fri, Jan 31, 2020	105.05	105.08	103.45	103.76
4084	NASDAQ	DVY	Thu, Jan 30, 2020	104.54	105.45	103.98	105.41
4083	NASDAQ	DVY	Wed, Jan 29, 2020	105.90	105.98	105.14	105.16
4082	NASDAQ	DVY	Tue, Jan 28, 2020	105.16	105.89	105.11	105.63
4081	NASDAQ	DVY	Mon, Jan 27, 2020	105.02	105.33	104.79	104.84
4080	NASDAQ	DVY	Fri, Jan 24, 2020	107.31	107.31	105.84	106.36
4079	NASDAQ	DVY	Thu, Jan 23, 2020	106.69	107.30	106.11	107.21
4078	NASDAQ	DVY	Wed, Jan 22, 2020	107.12	107.34	106.82	106.90
4077	NASDAQ	DVY	Tue, Jan 21, 2020	107.06	107.33	106.44	106.88
4076	NASDAQ	DVY	Fri, Jan 17, 2020	107.09	107.36	106.64	107.30
4075	NASDAQ	DVY	Thu, Jan 16, 2020	106.30	106.94	106.29	106.88
4074	NASDAQ	DVY	Wed, Jan 15, 2020	105.76	106.30	105.54	105.97
4073	NASDAQ	DVY	Tue, Jan 14, 2020	105.59	105.94	105.47	105.88
4072	NASDAQ	DVY	Mon, Jan 13, 2020	105.21	105.74	105.03	105.67
4071	NASDAQ	DVY	Fri, Jan 10, 2020	105.41	105.55	104.91	104.97
4070	NASDAQ	DVY	Thu, Jan 9, 2020	105.06	105.22	104.73	105.17
4069	NASDAQ	DVY	Wed, Jan 8, 2020	104.67	105.15	104.34	104.72
4068	NASDAQ	DVY	Tue, Jan 7, 2020	104.42	104.69	104.15	104.53
4067	NASDAQ	DVY	Mon, Jan 6, 2020	104.21	104.69	104.14	104.66
4066	NASDAQ	DVY	Fri, Jan 3, 2020	104.44	104.92	104.44	104.67
4065	NASDAQ	DVY	Thu, Jan 2, 2020	106.06	106.26	104.79	105.34
4064	NASDAQ	DVY	Tue, Dec 31, 2019	105.21	105.70	105.10	105.66
4063	NASDAQ	DVY	Mon, Dec 30, 2019	105.58	105.58	105.08	105.24
4062	NASDAQ	DVY	Fri, Dec 27, 2019	105.75	105.75	105.41	105.55
4061	NASDAQ	DVY	Thu, Dec 26, 2019	105.54	105.71	105.36	105.63
4060	NASDAQ	DVY	Tue, Dec 24, 2019	105.69	105.85	105.33	105.45
4059	NASDAQ	DVY	Mon, Dec 23, 2019	105.99	106.00	105.43	105.57
4058	NASDAQ	DVY	Fri, Dec 20, 2019	105.54	105.96	105.40	105.76
4057	NASDAQ	DVY	Thu, Dec 19, 2019	105.23	105.52	105.00	105.14
4056	NASDAQ	DVY	Wed, Dec 18, 2019	105.01	105.27	104.68	105.14
4055	NASDAQ	DVY	Tue, Dec 17, 2019	104.80	105.10	104.60	104.87
4054	NASDAQ	DVY	Mon, Dec 16, 2019	104.39	104.72	104.15	104.61
4053	NASDAQ	DVY	Fri, Dec 13, 2019	104.92	105.24	104.34	104.67
4052	NASDAQ	DVY	Thu, Dec 12, 2019	103.93	105.05	103.76	104.81
4051	NASDAQ	DVY	Wed, Dec 11, 2019	103.77	103.99	103.54	103.77
4050	NASDAQ	DVY	Tue, Dec 10, 2019	103.61	103.89	103.28	103.60
4049	NASDAQ	DVY	Mon, Dec 9, 2019	103.81	104.00	103.61	103.62
4048	NASDAQ	DVY	Fri, Dec 6, 2019	103.56	104.22	103.56	103.87
4047	NASDAQ	DVY	Thu, Dec 5, 2019	103.24	103.24	102.79	103.16
4046	NASDAQ	DVY	Wed, Dec 4, 2019	102.66	103.39	102.50	102.99
4045	NASDAQ	DVY	Tue, Dec 3, 2019	102.54	102.54	101.84	102.42
4044	NASDAQ	DVY	Mon, Dec 2, 2019	103.86	104.00	103.12	103.19
4043	NASDAQ	DVY	Fri, Nov 29, 2019	104.05	104.22	103.63	103.74
4042	NASDAQ	DVY	Wed, Nov 27, 2019	103.87	104.20	103.70	104.17
4041	NASDAQ	DVY	Tue, Nov 26, 2019	103.73	103.86	103.47	103.65
4040	NASDAQ	DVY	Mon, Nov 25, 2019	103.64	103.83	103.49	103.75
4039	NASDAQ	DVY	Fri, Nov 22, 2019	103.17	103.39	103.01	103.32
4038	NASDAQ	DVY	Thu, Nov 21, 2019	103.03	103.11	102.58	102.96
4037	NASDAQ	DVY	Wed, Nov 20, 2019	103.10	103.19	102.47	103.01
4036	NASDAQ	DVY	Tue, Nov 19, 2019	103.84	103.84	102.94	103.09
4035	NASDAQ	DVY	Mon, Nov 18, 2019	103.96	104.12	103.71	103.85
4034	NASDAQ	DVY	Fri, Nov 15, 2019	103.92	103.98	103.56	103.96
4033	NASDAQ	DVY	Thu, Nov 14, 2019	103.48	103.80	103.33	103.54
4032	NASDAQ	DVY	Wed, Nov 13, 2019	103.34	103.68	103.06	103.48
4031	NASDAQ	DVY	Tue, Nov 12, 2019	103.73	103.89	103.32	103.62
4030	NASDAQ	DVY	Mon, Nov 11, 2019	103.72	103.75	103.49	103.60
4029	NASDAQ	DVY	Fri, Nov 8, 2019	103.76	104.16	103.35	104.16
4028	NASDAQ	DVY	Thu, Nov 7, 2019	104.22	104.46	103.74	103.90
4027	NASDAQ	DVY	Wed, Nov 6, 2019	103.96	104.02	103.38	103.60
4026	NASDAQ	DVY	Tue, Nov 5, 2019	103.93	104.37	103.74	103.95
4025	NASDAQ	DVY	Mon, Nov 4, 2019	103.70	104.04	103.66	103.91
4024	NASDAQ	DVY	Fri, Nov 1, 2019	102.51	103.32	102.51	103.28
4023	NASDAQ	DVY	Thu, Oct 31, 2019	102.64	102.64	101.43	102.09
4022	NASDAQ	DVY	Wed, Oct 30, 2019	103.07	103.07	102.30	102.84
4021	NASDAQ	DVY	Tue, Oct 29, 2019	102.63	103.13	102.57	102.95
4020	NASDAQ	DVY	Mon, Oct 28, 2019	102.92	103.40	102.78	102.81
4019	NASDAQ	DVY	Fri, Oct 25, 2019	102.46	102.86	102.23	102.71
4018	NASDAQ	DVY	Thu, Oct 24, 2019	103.00	103.02	102.22	102.53
4017	NASDAQ	DVY	Wed, Oct 23, 2019	102.30	102.91	102.17	102.83
4016	NASDAQ	DVY	Tue, Oct 22, 2019	102.24	102.83	101.80	102.41
4015	NASDAQ	DVY	Mon, Oct 21, 2019	101.80	102.35	101.80	102.06
4014	NASDAQ	DVY	Fri, Oct 18, 2019	100.88	101.67	100.82	101.41
4013	NASDAQ	DVY	Thu, Oct 17, 2019	101.12	101.32	100.72	101.18
4012	NASDAQ	DVY	Wed, Oct 16, 2019	101.00	101.29	100.80	100.93
4011	NASDAQ	DVY	Tue, Oct 15, 2019	100.66	101.29	100.50	101.00
4010	NASDAQ	DVY	Mon, Oct 14, 2019	100.75	100.78	100.42	100.42
4009	NASDAQ	DVY	Fri, Oct 11, 2019	100.71	101.61	100.71	100.80
4008	NASDAQ	DVY	Thu, Oct 10, 2019	99.00	100.02	98.95	99.76
4007	NASDAQ	DVY	Wed, Oct 9, 2019	98.91	99.36	98.61	99.01
4006	NASDAQ	DVY	Tue, Oct 8, 2019	99.30	99.30	98.25	98.25
4005	NASDAQ	DVY	Mon, Oct 7, 2019	100.24	100.58	99.81	99.89
4004	NASDAQ	DVY	Fri, Oct 4, 2019	99.37	100.42	99.11	100.41
4003	NASDAQ	DVY	Thu, Oct 3, 2019	98.65	99.21	97.55	99.21
4002	NASDAQ	DVY	Wed, Oct 2, 2019	100.11	100.36	98.28	98.74
4001	NASDAQ	DVY	Tue, Oct 1, 2019	102.26	102.39	100.50	100.67
4000	NASDAQ	DVY	Mon, Sep 30, 2019	101.87	102.18	101.87	101.95
3999	NASDAQ	DVY	Fri, Sep 27, 2019	101.93	102.26	101.20	101.66
3998	NASDAQ	DVY	Thu, Sep 26, 2019	101.66	101.96	101.18	101.72
3997	NASDAQ	DVY	Wed, Sep 25, 2019	101.09	101.77	100.98	101.61
3996	NASDAQ	DVY	Tue, Sep 24, 2019	101.74	101.88	100.63	101.07
3995	NASDAQ	DVY	Mon, Sep 23, 2019	101.69	102.62	101.67	102.37
3994	NASDAQ	DVY	Fri, Sep 20, 2019	102.36	102.75	101.92	102.04
3993	NASDAQ	DVY	Thu, Sep 19, 2019	102.96	103.03	102.19	102.33
3992	NASDAQ	DVY	Wed, Sep 18, 2019	102.65	102.80	102.07	102.80
3991	NASDAQ	DVY	Tue, Sep 17, 2019	102.82	102.83	102.47	102.83
3990	NASDAQ	DVY	Mon, Sep 16, 2019	102.97	103.03	102.52	102.93
3989	NASDAQ	DVY	Fri, Sep 13, 2019	103.28	103.78	102.98	103.05
3988	NASDAQ	DVY	Thu, Sep 12, 2019	103.44	103.53	102.53	103.22
3987	NASDAQ	DVY	Wed, Sep 11, 2019	102.00	103.22	101.64	103.22
3986	NASDAQ	DVY	Tue, Sep 10, 2019	100.77	101.90	100.77	101.87
3985	NASDAQ	DVY	Mon, Sep 9, 2019	100.31	100.91	100.11	100.87
3984	NASDAQ	DVY	Fri, Sep 6, 2019	99.84	100.10	99.69	99.86
3983	NASDAQ	DVY	Thu, Sep 5, 2019	99.28	100.06	99.23	99.67
3982	NASDAQ	DVY	Wed, Sep 4, 2019	98.42	98.84	98.34	98.84
3981	NASDAQ	DVY	Tue, Sep 3, 2019	97.49	97.83	96.92	97.73
3980	NASDAQ	DVY	Fri, Aug 30, 2019	97.91	98.52	97.76	97.95
3979	NASDAQ	DVY	Thu, Aug 29, 2019	97.32	97.73	97.00	97.66
3978	NASDAQ	DVY	Wed, Aug 28, 2019	95.69	96.66	95.52	96.62
3977	NASDAQ	DVY	Tue, Aug 27, 2019	96.95	97.11	95.65	95.75
3976	NASDAQ	DVY	Mon, Aug 26, 2019	96.34	96.58	95.97	96.49
3975	NASDAQ	DVY	Fri, Aug 23, 2019	97.72	98.10	95.28	95.77
3974	NASDAQ	DVY	Thu, Aug 22, 2019	98.08	98.35	97.59	98.07
3973	NASDAQ	DVY	Wed, Aug 21, 2019	97.68	97.90	97.44	97.81
3972	NASDAQ	DVY	Tue, Aug 20, 2019	97.61	97.65	96.80	96.88
3971	NASDAQ	DVY	Mon, Aug 19, 2019	97.54	98.09	97.11	97.76
3970	NASDAQ	DVY	Fri, Aug 16, 2019	95.63	96.88	95.63	96.69
3969	NASDAQ	DVY	Thu, Aug 15, 2019	95.37	95.71	94.62	95.26
3968	NASDAQ	DVY	Wed, Aug 14, 2019	96.40	96.40	95.05	95.10
3967	NASDAQ	DVY	Tue, Aug 13, 2019	96.36	98.34	96.22	97.69
3966	NASDAQ	DVY	Mon, Aug 12, 2019	97.30	97.35	96.26	96.53
3965	NASDAQ	DVY	Fri, Aug 9, 2019	98.23	98.47	97.27	97.66
3964	NASDAQ	DVY	Thu, Aug 8, 2019	97.47	98.58	97.31	98.55
3963	NASDAQ	DVY	Wed, Aug 7, 2019	96.37	97.33	95.52	97.03
3962	NASDAQ	DVY	Tue, Aug 6, 2019	96.94	97.38	95.96	97.21
3961	NASDAQ	DVY	Mon, Aug 5, 2019	97.62	97.85	95.68	96.43
3960	NASDAQ	DVY	Fri, Aug 2, 2019	99.02	99.22	98.51	98.76
3959	NASDAQ	DVY	Thu, Aug 1, 2019	100.28	100.96	98.93	99.25
3958	NASDAQ	DVY	Wed, Jul 31, 2019	101.02	101.34	99.61	100.28
3957	NASDAQ	DVY	Tue, Jul 30, 2019	100.70	101.07	100.47	101.07
3956	NASDAQ	DVY	Mon, Jul 29, 2019	101.28	101.45	100.97	101.14
3955	NASDAQ	DVY	Fri, Jul 26, 2019	100.96	101.39	100.68	101.27
3954	NASDAQ	DVY	Thu, Jul 25, 2019	101.08	101.26	100.64	100.88
3953	NASDAQ	DVY	Wed, Jul 24, 2019	100.45	101.46	100.45	101.38
3952	NASDAQ	DVY	Tue, Jul 23, 2019	100.23	100.67	100.06	100.59
3951	NASDAQ	DVY	Mon, Jul 22, 2019	100.48	100.73	99.77	100.03
3950	NASDAQ	DVY	Fri, Jul 19, 2019	100.86	100.99	100.32	100.32
3949	NASDAQ	DVY	Thu, Jul 18, 2019	100.19	100.81	99.89	100.68
3948	NASDAQ	DVY	Wed, Jul 17, 2019	100.86	100.87	100.18	100.23
3947	NASDAQ	DVY	Tue, Jul 16, 2019	100.87	101.14	100.73	100.86
3946	NASDAQ	DVY	Mon, Jul 15, 2019	101.47	101.47	100.77	101.02
3945	NASDAQ	DVY	Fri, Jul 12, 2019	100.59	101.20	100.54	101.14
3944	NASDAQ	DVY	Thu, Jul 11, 2019	100.45	100.56	99.92	100.45
3943	NASDAQ	DVY	Wed, Jul 10, 2019	100.52	100.79	100.26	100.37
3942	NASDAQ	DVY	Tue, Jul 9, 2019	100.06	100.30	99.95	100.24
3941	NASDAQ	DVY	Mon, Jul 8, 2019	100.52	100.83	100.19	100.41
3940	NASDAQ	DVY	Fri, Jul 5, 2019	100.27	100.78	99.84	100.71
3939	NASDAQ	DVY	Wed, Jul 3, 2019	99.95	100.70	99.95	100.62
3938	NASDAQ	DVY	Tue, Jul 2, 2019	99.68	99.92	99.37	99.82
3937	NASDAQ	DVY	Mon, Jul 1, 2019	100.25	100.60	99.27	99.74
3936	NASDAQ	DVY	Fri, Jun 28, 2019	98.82	99.58	98.82	99.56
3935	NASDAQ	DVY	Thu, Jun 27, 2019	98.27	98.72	98.26	98.65
3934	NASDAQ	DVY	Wed, Jun 26, 2019	98.55	98.71	98.03	98.08
3933	NASDAQ	DVY	Tue, Jun 25, 2019	98.93	99.01	98.37	98.41
3932	NASDAQ	DVY	Mon, Jun 24, 2019	99.42	99.45	98.88	98.90
3931	NASDAQ	DVY	Fri, Jun 21, 2019	99.19	99.56	98.82	99.39
3930	NASDAQ	DVY	Thu, Jun 20, 2019	98.87	99.20	98.24	99.04
3929	NASDAQ	DVY	Wed, Jun 19, 2019	98.06	98.55	97.97	98.18
3928	NASDAQ	DVY	Tue, Jun 18, 2019	97.75	98.36	97.65	97.97
3927	NASDAQ	DVY	Mon, Jun 17, 2019	97.67	97.97	97.25	97.28
3926	NASDAQ	DVY	Fri, Jun 14, 2019	98.56	98.75	98.15	98.48
3925	NASDAQ	DVY	Thu, Jun 13, 2019	98.29	98.62	98.13	98.53
3924	NASDAQ	DVY	Wed, Jun 12, 2019	97.74	98.10	97.74	97.90
3923	NASDAQ	DVY	Tue, Jun 11, 2019	98.12	98.50	97.65	97.83
3922	NASDAQ	DVY	Mon, Jun 10, 2019	98.11	98.35	97.50	97.63
3921	NASDAQ	DVY	Fri, Jun 7, 2019	97.96	98.46	97.65	97.65
3920	NASDAQ	DVY	Thu, Jun 6, 2019	97.21	97.98	96.95	97.64
3919	NASDAQ	DVY	Wed, Jun 5, 2019	97.00	97.34	96.36	97.13
3918	NASDAQ	DVY	Tue, Jun 4, 2019	95.64	96.80	95.55	96.73
3917	NASDAQ	DVY	Mon, Jun 3, 2019	93.76	94.98	93.76	94.96
3916	NASDAQ	DVY	Fri, May 31, 2019	93.95	94.00	93.50	93.61
3915	NASDAQ	DVY	Thu, May 30, 2019	95.11	95.51	94.51	94.84
3914	NASDAQ	DVY	Wed, May 29, 2019	95.07	95.36	94.46	94.90
3913	NASDAQ	DVY	Tue, May 28, 2019	97.11	97.12	95.49	95.49
3912	NASDAQ	DVY	Fri, May 24, 2019	97.34	97.43	96.80	97.08
3911	NASDAQ	DVY	Thu, May 23, 2019	97.01	97.42	96.36	96.93
3910	NASDAQ	DVY	Wed, May 22, 2019	98.06	98.17	97.49	97.74
3909	NASDAQ	DVY	Tue, May 21, 2019	97.98	98.61	97.92	98.37
3908	NASDAQ	DVY	Mon, May 20, 2019	97.85	98.21	97.44	97.69
3907	NASDAQ	DVY	Fri, May 17, 2019	97.95	98.93	97.80	98.16
3906	NASDAQ	DVY	Thu, May 16, 2019	98.34	99.07	98.22	98.62
3905	NASDAQ	DVY	Wed, May 15, 2019	97.71	98.47	97.44	98.21
3904	NASDAQ	DVY	Tue, May 14, 2019	97.63	98.58	97.53	98.07
3903	NASDAQ	DVY	Mon, May 13, 2019	97.83	97.92	96.92	97.44
3902	NASDAQ	DVY	Fri, May 10, 2019	98.11	99.32	97.35	99.14
3901	NASDAQ	DVY	Thu, May 9, 2019	98.07	98.53	97.31	98.33
3900	NASDAQ	DVY	Wed, May 8, 2019	99.28	99.36	98.69	98.78
3899	NASDAQ	DVY	Tue, May 7, 2019	99.88	99.92	98.78	99.42
3898	NASDAQ	DVY	Mon, May 6, 2019	99.76	100.66	99.62	100.43
3897	NASDAQ	DVY	Fri, May 3, 2019	100.26	101.13	100.26	100.96
3896	NASDAQ	DVY	Thu, May 2, 2019	99.93	100.32	99.39	99.91
3895	NASDAQ	DVY	Wed, May 1, 2019	101.27	101.28	100.00	100.00
3894	NASDAQ	DVY	Tue, Apr 30, 2019	100.68	101.19	100.26	101.06
3893	NASDAQ	DVY	Mon, Apr 29, 2019	100.66	100.89	100.48	100.60
3892	NASDAQ	DVY	Fri, Apr 26, 2019	100.05	100.70	99.98	100.64
3891	NASDAQ	DVY	Thu, Apr 25, 2019	100.22	100.44	99.66	100.08
3890	NASDAQ	DVY	Wed, Apr 24, 2019	100.56	100.71	100.10	100.43
3889	NASDAQ	DVY	Tue, Apr 23, 2019	100.31	100.83	100.00	100.72
3888	NASDAQ	DVY	Mon, Apr 22, 2019	100.21	100.39	99.88	100.06
3887	NASDAQ	DVY	Thu, Apr 18, 2019	100.50	100.64	100.16	100.28
3886	NASDAQ	DVY	Wed, Apr 17, 2019	100.84	100.96	100.37	100.41
3885	NASDAQ	DVY	Tue, Apr 16, 2019	100.26	100.55	99.77	100.50
3884	NASDAQ	DVY	Mon, Apr 15, 2019	100.60	100.70	100.01	100.17
3883	NASDAQ	DVY	Fri, Apr 12, 2019	100.37	100.58	100.03	100.57
3882	NASDAQ	DVY	Thu, Apr 11, 2019	99.78	100.17	99.65	99.99
3881	NASDAQ	DVY	Wed, Apr 10, 2019	99.47	99.74	99.36	99.65
3880	NASDAQ	DVY	Tue, Apr 9, 2019	99.84	99.84	99.15	99.35
3879	NASDAQ	DVY	Mon, Apr 8, 2019	100.10	100.20	99.89	100.10
3878	NASDAQ	DVY	Fri, Apr 5, 2019	99.68	100.26	99.50	100.22
3877	NASDAQ	DVY	Thu, Apr 4, 2019	99.35	99.68	99.18	99.56
3876	NASDAQ	DVY	Wed, Apr 3, 2019	99.40	99.65	98.99	99.18
3875	NASDAQ	DVY	Tue, Apr 2, 2019	99.30	99.40	98.95	99.05
3874	NASDAQ	DVY	Mon, Apr 1, 2019	98.68	99.35	98.59	99.28
3873	NASDAQ	DVY	Fri, Mar 29, 2019	98.22	98.33	97.81	98.18
3872	NASDAQ	DVY	Thu, Mar 28, 2019	97.91	98.26	97.26	97.82
3871	NASDAQ	DVY	Wed, Mar 27, 2019	98.12	98.38	97.36	97.79
3870	NASDAQ	DVY	Tue, Mar 26, 2019	97.64	98.26	97.52	98.16
3869	NASDAQ	DVY	Mon, Mar 25, 2019	96.89	97.45	96.56	97.07
3868	NASDAQ	DVY	Fri, Mar 22, 2019	98.25	98.30	96.97	97.08
3867	NASDAQ	DVY	Thu, Mar 21, 2019	97.31	98.75	97.26	98.50
3866	NASDAQ	DVY	Wed, Mar 20, 2019	98.12	98.23	97.26	97.39
3865	NASDAQ	DVY	Tue, Mar 19, 2019	99.92	100.02	98.70	99.06
3864	NASDAQ	DVY	Mon, Mar 18, 2019	99.28	99.71	99.13	99.71
3863	NASDAQ	DVY	Fri, Mar 15, 2019	98.90	99.41	98.74	99.18
3862	NASDAQ	DVY	Thu, Mar 14, 2019	99.04	99.17	98.66	98.84
3861	NASDAQ	DVY	Wed, Mar 13, 2019	98.99	99.25	98.78	99.01
3860	NASDAQ	DVY	Tue, Mar 12, 2019	98.57	98.92	98.52	98.72
3859	NASDAQ	DVY	Mon, Mar 11, 2019	97.42	98.42	97.42	98.39
3858	NASDAQ	DVY	Fri, Mar 8, 2019	96.91	97.29	96.59	97.28
3857	NASDAQ	DVY	Thu, Mar 7, 2019	97.73	97.89	97.13	97.40
3856	NASDAQ	DVY	Wed, Mar 6, 2019	98.29	98.33	97.66	97.82
3855	NASDAQ	DVY	Tue, Mar 5, 2019	98.39	98.45	98.09	98.24
3854	NASDAQ	DVY	Mon, Mar 4, 2019	98.87	98.91	97.35	98.29
3853	NASDAQ	DVY	Fri, Mar 1, 2019	98.56	98.74	98.00	98.57
3852	NASDAQ	DVY	Thu, Feb 28, 2019	98.14	98.29	97.75	98.15
3851	NASDAQ	DVY	Wed, Feb 27, 2019	97.96	98.46	97.87	98.29
3850	NASDAQ	DVY	Tue, Feb 26, 2019	98.23	98.48	98.01	98.11
3849	NASDAQ	DVY	Mon, Feb 25, 2019	98.79	98.95	98.20	98.31
3848	NASDAQ	DVY	Fri, Feb 22, 2019	98.11	98.62	97.96	98.56
3847	NASDAQ	DVY	Thu, Feb 21, 2019	97.96	98.23	97.60	97.99
3846	NASDAQ	DVY	Wed, Feb 20, 2019	97.48	98.37	97.48	98.16
3845	NASDAQ	DVY	Tue, Feb 19, 2019	96.97	97.73	96.75	97.55
3844	NASDAQ	DVY	Fri, Feb 15, 2019	96.89	97.09	96.72	97.04
3843	NASDAQ	DVY	Thu, Feb 14, 2019	96.32	96.82	95.93	96.38
3842	NASDAQ	DVY	Wed, Feb 13, 2019	96.72	96.92	96.43	96.83
3841	NASDAQ	DVY	Tue, Feb 12, 2019	96.24	96.72	96.15	96.53
3840	NASDAQ	DVY	Mon, Feb 11, 2019	95.73	95.79	95.31	95.64
3839	NASDAQ	DVY	Fri, Feb 8, 2019	95.09	95.66	94.88	95.65
3838	NASDAQ	DVY	Thu, Feb 7, 2019	95.26	95.55	94.74	95.47
3837	NASDAQ	DVY	Wed, Feb 6, 2019	95.63	95.83	95.49	95.64
3836	NASDAQ	DVY	Tue, Feb 5, 2019	95.49	95.98	95.45	95.80
3835	NASDAQ	DVY	Mon, Feb 4, 2019	95.26	95.61	94.66	95.59
3834	NASDAQ	DVY	Fri, Feb 1, 2019	95.54	95.68	94.94	95.40
3833	NASDAQ	DVY	Thu, Jan 31, 2019	94.28	95.51	93.92	95.39
3832	NASDAQ	DVY	Wed, Jan 30, 2019	93.71	94.50	93.35	94.17
3831	NASDAQ	DVY	Tue, Jan 29, 2019	93.45	93.71	93.22	93.57
3830	NASDAQ	DVY	Mon, Jan 28, 2019	93.25	93.25	92.52	93.24
3829	NASDAQ	DVY	Fri, Jan 25, 2019	93.70	93.99	93.42	93.57
3828	NASDAQ	DVY	Thu, Jan 24, 2019	93.17	93.33	92.70	93.26
3827	NASDAQ	DVY	Wed, Jan 23, 2019	93.20	93.43	92.57	93.31
3826	NASDAQ	DVY	Tue, Jan 22, 2019	93.66	93.87	92.36	92.97
3825	NASDAQ	DVY	Fri, Jan 18, 2019	93.37	94.05	93.26	93.87
3824	NASDAQ	DVY	Thu, Jan 17, 2019	91.91	93.07	91.91	92.91
3823	NASDAQ	DVY	Wed, Jan 16, 2019	92.14	92.40	91.93	92.15
3822	NASDAQ	DVY	Tue, Jan 15, 2019	91.59	92.35	91.58	92.15
3821	NASDAQ	DVY	Mon, Jan 14, 2019	91.77	91.99	91.30	91.58
3820	NASDAQ	DVY	Fri, Jan 11, 2019	92.32	92.54	92.00	92.39
3819	NASDAQ	DVY	Thu, Jan 10, 2019	91.36	92.50	91.14	92.45
3818	NASDAQ	DVY	Wed, Jan 9, 2019	92.03	92.27	91.65	91.94
3817	NASDAQ	DVY	Tue, Jan 8, 2019	91.55	91.90	91.00	91.79
3816	NASDAQ	DVY	Mon, Jan 7, 2019	90.41	91.56	89.95	90.85
3815	NASDAQ	DVY	Fri, Jan 4, 2019	88.83	90.45	88.42	90.32
3814	NASDAQ	DVY	Thu, Jan 3, 2019	88.80	89.18	87.91	88.20
3813	NASDAQ	DVY	Wed, Jan 2, 2019	88.29	89.33	87.87	89.01
3812	NASDAQ	DVY	Mon, Dec 31, 2018	89.06	89.33	88.30	89.31
3811	NASDAQ	DVY	Fri, Dec 28, 2018	89.10	89.80	88.46	88.70
3810	NASDAQ	DVY	Thu, Dec 27, 2018	87.55	88.86	86.12	88.80
3809	NASDAQ	DVY	Wed, Dec 26, 2018	85.47	88.23	84.62	88.20
3808	NASDAQ	DVY	Mon, Dec 24, 2018	87.90	87.97	85.20	85.20
3807	NASDAQ	DVY	Fri, Dec 21, 2018	89.39	90.92	87.89	88.14
3806	NASDAQ	DVY	Thu, Dec 20, 2018	89.81	90.31	88.16	89.20
3805	NASDAQ	DVY	Wed, Dec 19, 2018	91.28	92.41	89.67	90.09
3804	NASDAQ	DVY	Tue, Dec 18, 2018	92.06	92.36	90.60	91.03
3803	NASDAQ	DVY	Mon, Dec 17, 2018	93.76	93.77	91.11	91.59
3802	NASDAQ	DVY	Fri, Dec 14, 2018	95.18	95.43	94.36	94.63
3801	NASDAQ	DVY	Thu, Dec 13, 2018	95.94	96.09	95.26	95.50
3800	NASDAQ	DVY	Wed, Dec 12, 2018	96.13	96.39	95.57	95.65
3799	NASDAQ	DVY	Tue, Dec 11, 2018	96.03	96.15	94.78	95.28
3798	NASDAQ	DVY	Mon, Dec 10, 2018	95.47	95.50	93.39	95.13
3797	NASDAQ	DVY	Fri, Dec 7, 2018	96.44	96.93	95.13	95.41
3796	NASDAQ	DVY	Thu, Dec 6, 2018	96.15	96.34	94.23	96.26
3795	NASDAQ	DVY	Tue, Dec 4, 2018	98.75	99.01	96.66	96.85
3794	NASDAQ	DVY	Mon, Dec 3, 2018	99.10	99.23	97.81	98.81
3793	NASDAQ	DVY	Fri, Nov 30, 2018	97.22	98.00	97.10	97.85
3792	NASDAQ	DVY	Thu, Nov 29, 2018	97.24	97.65	96.65	97.18
3791	NASDAQ	DVY	Wed, Nov 28, 2018	96.60	97.26	95.76	97.26
3790	NASDAQ	DVY	Tue, Nov 27, 2018	95.68	96.45	95.63	96.40
3789	NASDAQ	DVY	Mon, Nov 26, 2018	95.28	95.97	95.28	95.96
3788	NASDAQ	DVY	Fri, Nov 23, 2018	94.77	95.18	94.53	94.75
3787	NASDAQ	DVY	Wed, Nov 21, 2018	95.69	96.05	95.25	95.35
3786	NASDAQ	DVY	Tue, Nov 20, 2018	96.24	96.76	95.30	95.50
3785	NASDAQ	DVY	Mon, Nov 19, 2018	97.40	97.74	96.77	97.21
3784	NASDAQ	DVY	Fri, Nov 16, 2018	96.97	97.62	96.84	97.43
3783	NASDAQ	DVY	Thu, Nov 15, 2018	96.12	97.03	95.42	96.85
3782	NASDAQ	DVY	Wed, Nov 14, 2018	97.57	97.86	96.13	96.65
3781	NASDAQ	DVY	Tue, Nov 13, 2018	97.68	98.02	96.98	97.29
3780	NASDAQ	DVY	Mon, Nov 12, 2018	98.09	98.54	97.43	97.57
3779	NASDAQ	DVY	Fri, Nov 9, 2018	98.22	98.58	97.77	98.21
3778	NASDAQ	DVY	Thu, Nov 8, 2018	98.94	99.21	98.55	98.90
3777	NASDAQ	DVY	Wed, Nov 7, 2018	98.71	99.22	97.98	99.15
3776	NASDAQ	DVY	Tue, Nov 6, 2018	97.31	98.09	97.30	98.08
3775	NASDAQ	DVY	Mon, Nov 5, 2018	96.38	97.50	96.38	97.33
3774	NASDAQ	DVY	Fri, Nov 2, 2018	96.90	97.20	95.55	96.25
3773	NASDAQ	DVY	Thu, Nov 1, 2018	96.02	96.52	95.97	96.39
3772	NASDAQ	DVY	Wed, Oct 31, 2018	96.38	96.73	95.72	95.87
3771	NASDAQ	DVY	Tue, Oct 30, 2018	94.83	96.11	94.83	96.02
3770	NASDAQ	DVY	Mon, Oct 29, 2018	94.74	95.86	93.89	94.75
3769	NASDAQ	DVY	Fri, Oct 26, 2018	94.94	95.29	93.55	94.09
3768	NASDAQ	DVY	Thu, Oct 25, 2018	95.36	96.12	94.83	95.63
3767	NASDAQ	DVY	Wed, Oct 24, 2018	96.25	96.65	95.03	95.10
3766	NASDAQ	DVY	Tue, Oct 23, 2018	95.96	96.70	95.31	96.29
3765	NASDAQ	DVY	Mon, Oct 22, 2018	97.60	97.84	96.64	96.75
3764	NASDAQ	DVY	Fri, Oct 19, 2018	97.26	98.08	96.96	97.51
3763	NASDAQ	DVY	Thu, Oct 18, 2018	97.23	98.00	96.62	97.05
3762	NASDAQ	DVY	Wed, Oct 17, 2018	97.55	97.67	96.64	97.37
3761	NASDAQ	DVY	Tue, Oct 16, 2018	96.53	97.77	96.42	97.67
3760	NASDAQ	DVY	Mon, Oct 15, 2018	96.35	97.02	96.27	96.34
3759	NASDAQ	DVY	Fri, Oct 12, 2018	96.97	97.02	95.46	96.37
3758	NASDAQ	DVY	Thu, Oct 11, 2018	98.13	98.40	95.78	96.00
3757	NASDAQ	DVY	Wed, Oct 10, 2018	100.10	100.33	98.32	98.43
3756	NASDAQ	DVY	Tue, Oct 9, 2018	100.42	100.64	100.06	100.20
3755	NASDAQ	DVY	Mon, Oct 8, 2018	99.97	100.79	99.97	100.65
3754	NASDAQ	DVY	Fri, Oct 5, 2018	100.22	100.49	99.97	100.24
3753	NASDAQ	DVY	Thu, Oct 4, 2018	100.04	100.11	99.56	100.11
3752	NASDAQ	DVY	Wed, Oct 3, 2018	100.51	100.70	99.86	100.10
3751	NASDAQ	DVY	Tue, Oct 2, 2018	100.02	100.65	100.02	100.30
3750	NASDAQ	DVY	Mon, Oct 1, 2018	100.11	100.31	99.73	100.01
3749	NASDAQ	DVY	Fri, Sep 28, 2018	99.14	99.97	99.14	99.76
3748	NASDAQ	DVY	Thu, Sep 27, 2018	99.49	99.93	99.22	99.32
3747	NASDAQ	DVY	Wed, Sep 26, 2018	100.00	100.08	99.17	99.28
3746	NASDAQ	DVY	Tue, Sep 25, 2018	101.40	101.55	100.59	100.66
3745	NASDAQ	DVY	Mon, Sep 24, 2018	102.14	102.33	101.41	101.41
3744	NASDAQ	DVY	Fri, Sep 21, 2018	102.14	102.42	102.00	102.23
3743	NASDAQ	DVY	Thu, Sep 20, 2018	101.89	102.04	101.55	101.98
3742	NASDAQ	DVY	Wed, Sep 19, 2018	102.29	102.37	101.49	101.62
3741	NASDAQ	DVY	Tue, Sep 18, 2018	102.28	102.54	101.91	102.32
3740	NASDAQ	DVY	Mon, Sep 17, 2018	102.12	102.47	102.02	102.13
3739	NASDAQ	DVY	Fri, Sep 14, 2018	102.01	102.23	101.46	102.19
3738	NASDAQ	DVY	Thu, Sep 13, 2018	101.94	102.25	101.83	102.08
3737	NASDAQ	DVY	Wed, Sep 12, 2018	101.60	102.08	101.60	101.93
3736	NASDAQ	DVY	Tue, Sep 11, 2018	101.50	101.86	101.46	101.60
3735	NASDAQ	DVY	Mon, Sep 10, 2018	101.81	102.16	101.61	101.67
3734	NASDAQ	DVY	Fri, Sep 7, 2018	101.28	101.61	101.07	101.29
3733	NASDAQ	DVY	Thu, Sep 6, 2018	101.74	102.06	101.51	101.72
3732	NASDAQ	DVY	Wed, Sep 5, 2018	101.12	101.77	100.83	101.71
3731	NASDAQ	DVY	Tue, Sep 4, 2018	100.88	101.25	100.76	101.06
3730	NASDAQ	DVY	Fri, Aug 31, 2018	101.11	101.28	100.62	101.01
3729	NASDAQ	DVY	Thu, Aug 30, 2018	101.42	101.54	100.97	101.18
3728	NASDAQ	DVY	Wed, Aug 29, 2018	101.44	101.75	101.10	101.57
3727	NASDAQ	DVY	Tue, Aug 28, 2018	101.54	101.82	101.31	101.41
3726	NASDAQ	DVY	Mon, Aug 27, 2018	101.65	101.86	101.44	101.57
3725	NASDAQ	DVY	Fri, Aug 24, 2018	101.32	101.53	101.03	101.42
3724	NASDAQ	DVY	Thu, Aug 23, 2018	101.41	101.41	101.02	101.15
3723	NASDAQ	DVY	Wed, Aug 22, 2018	101.97	101.97	101.29	101.32
3722	NASDAQ	DVY	Tue, Aug 21, 2018	101.99	102.03	101.69	101.87
3721	NASDAQ	DVY	Mon, Aug 20, 2018	101.57	101.98	101.51	101.89
3720	NASDAQ	DVY	Fri, Aug 17, 2018	100.76	101.60	100.76	101.40
3719	NASDAQ	DVY	Thu, Aug 16, 2018	100.10	100.91	100.07	100.82
3718	NASDAQ	DVY	Wed, Aug 15, 2018	99.94	99.94	99.47	99.78
3717	NASDAQ	DVY	Tue, Aug 14, 2018	99.85	100.51	99.70	100.49
3716	NASDAQ	DVY	Mon, Aug 13, 2018	99.76	99.94	99.32	99.55
3715	NASDAQ	DVY	Fri, Aug 10, 2018	99.74	100.10	99.61	99.76
3714	NASDAQ	DVY	Thu, Aug 9, 2018	99.90	100.30	99.90	100.16
3713	NASDAQ	DVY	Wed, Aug 8, 2018	100.09	100.14	99.70	99.99
3712	NASDAQ	DVY	Tue, Aug 7, 2018	100.09	100.35	100.03	100.19
3711	NASDAQ	DVY	Mon, Aug 6, 2018	99.85	100.24	99.85	100.06
3710	NASDAQ	DVY	Fri, Aug 3, 2018	99.54	100.10	99.45	100.02
3709	NASDAQ	DVY	Thu, Aug 2, 2018	98.61	99.48	98.51	99.41
3708	NASDAQ	DVY	Wed, Aug 1, 2018	99.80	99.80	98.85	99.05
3707	NASDAQ	DVY	Tue, Jul 31, 2018	99.43	100.04	99.27	99.96
3706	NASDAQ	DVY	Mon, Jul 30, 2018	99.02	99.39	98.98	99.15
3705	NASDAQ	DVY	Fri, Jul 27, 2018	99.32	99.59	98.79	99.03
3704	NASDAQ	DVY	Thu, Jul 26, 2018	98.77	99.54	98.77	99.32
3703	NASDAQ	DVY	Wed, Jul 25, 2018	98.41	98.79	98.16	98.76
3702	NASDAQ	DVY	Tue, Jul 24, 2018	98.46	98.50	97.93	98.47
3701	NASDAQ	DVY	Mon, Jul 23, 2018	98.26	98.46	97.97	98.25
3700	NASDAQ	DVY	Fri, Jul 20, 2018	98.45	98.81	98.18	98.39
3699	NASDAQ	DVY	Thu, Jul 19, 2018	98.64	99.18	98.40	98.89
3698	NASDAQ	DVY	Wed, Jul 18, 2018	98.63	98.67	98.26	98.66
3697	NASDAQ	DVY	Tue, Jul 17, 2018	98.49	98.84	98.47	98.68
3696	NASDAQ	DVY	Mon, Jul 16, 2018	98.95	98.95	98.32	98.57
3695	NASDAQ	DVY	Fri, Jul 13, 2018	98.84	99.05	98.70	98.92
3694	NASDAQ	DVY	Thu, Jul 12, 2018	98.88	99.19	98.62	98.93
3693	NASDAQ	DVY	Wed, Jul 11, 2018	99.11	99.33	98.73	98.88
3692	NASDAQ	DVY	Tue, Jul 10, 2018	99.18	99.55	98.96	99.51
3691	NASDAQ	DVY	Mon, Jul 9, 2018	99.69	99.69	98.90	99.01
3690	NASDAQ	DVY	Fri, Jul 6, 2018	98.56	99.48	98.49	99.26
3689	NASDAQ	DVY	Thu, Jul 5, 2018	98.38	98.64	97.89	98.64
3688	NASDAQ	DVY	Tue, Jul 3, 2018	98.07	98.52	97.85	97.99
3687	NASDAQ	DVY	Mon, Jul 2, 2018	97.54	97.73	97.02	97.69
3686	NASDAQ	DVY	Fri, Jun 29, 2018	97.93	98.50	97.73	97.74
3685	NASDAQ	DVY	Thu, Jun 28, 2018	97.26	98.00	97.26	97.79
3684	NASDAQ	DVY	Wed, Jun 27, 2018	98.02	98.54	97.50	97.54
3683	NASDAQ	DVY	Tue, Jun 26, 2018	97.61	98.10	97.59	97.79
3682	NASDAQ	DVY	Mon, Jun 25, 2018	98.33	98.68	97.89	98.46
3681	NASDAQ	DVY	Fri, Jun 22, 2018	98.75	99.08	98.59	98.59
3680	NASDAQ	DVY	Thu, Jun 21, 2018	98.89	98.89	98.06	98.29
3679	NASDAQ	DVY	Wed, Jun 20, 2018	98.76	98.98	98.49	98.80
3678	NASDAQ	DVY	Tue, Jun 19, 2018	98.08	98.75	98.03	98.73
3677	NASDAQ	DVY	Mon, Jun 18, 2018	98.12	98.79	98.12	98.63
3676	NASDAQ	DVY	Fri, Jun 15, 2018	98.13	98.62	97.91	98.53
3675	NASDAQ	DVY	Thu, Jun 14, 2018	98.34	98.62	98.25	98.48
3674	NASDAQ	DVY	Wed, Jun 13, 2018	99.02	99.02	98.18	98.25
3673	NASDAQ	DVY	Tue, Jun 12, 2018	98.82	99.11	98.70	99.00
3672	NASDAQ	DVY	Mon, Jun 11, 2018	98.77	98.99	98.61	98.74
3671	NASDAQ	DVY	Fri, Jun 8, 2018	98.28	98.66	98.14	98.63
3670	NASDAQ	DVY	Thu, Jun 7, 2018	97.98	98.70	97.91	98.36
3669	NASDAQ	DVY	Wed, Jun 6, 2018	98.30	98.30	97.55	97.96
3668	NASDAQ	DVY	Tue, Jun 5, 2018	98.01	98.25	97.86	98.09
3667	NASDAQ	DVY	Mon, Jun 4, 2018	98.03	98.45	97.69	97.89
3666	NASDAQ	DVY	Fri, Jun 1, 2018	97.95	98.20	97.59	97.74
3665	NASDAQ	DVY	Thu, May 31, 2018	98.32	98.32	97.39	97.66
3664	NASDAQ	DVY	Wed, May 30, 2018	97.49	98.60	97.33	98.36
3663	NASDAQ	DVY	Tue, May 29, 2018	97.20	97.60	96.73	97.10
3662	NASDAQ	DVY	Fri, May 25, 2018	97.67	97.76	97.34	97.62
3661	NASDAQ	DVY	Thu, May 24, 2018	97.52	98.00	97.32	97.96
3660	NASDAQ	DVY	Wed, May 23, 2018	97.23	97.76	97.16	97.72
3659	NASDAQ	DVY	Tue, May 22, 2018	97.99	98.25	97.49	97.59
3658	NASDAQ	DVY	Mon, May 21, 2018	97.53	97.94	97.36	97.84
3657	NASDAQ	DVY	Fri, May 18, 2018	97.34	97.49	97.01	97.19
3656	NASDAQ	DVY	Thu, May 17, 2018	97.37	97.88	97.26	97.40
3655	NASDAQ	DVY	Wed, May 16, 2018	97.16	97.47	96.92	97.31
3654	NASDAQ	DVY	Tue, May 15, 2018	96.71	96.98	96.38	96.94
3653	NASDAQ	DVY	Mon, May 14, 2018	97.45	97.57	96.98	97.25
3652	NASDAQ	DVY	Fri, May 11, 2018	97.04	97.38	96.95	97.13
3651	NASDAQ	DVY	Thu, May 10, 2018	96.32	97.02	96.23	96.97
3650	NASDAQ	DVY	Wed, May 9, 2018	95.68	96.20	95.67	96.09
3649	NASDAQ	DVY	Tue, May 8, 2018	96.24	96.24	95.17	95.66
3648	NASDAQ	DVY	Mon, May 7, 2018	96.63	96.80	96.13	96.32
3647	NASDAQ	DVY	Fri, May 4, 2018	95.39	96.85	95.30	96.49
3646	NASDAQ	DVY	Thu, May 3, 2018	95.29	95.89	94.52	95.57
3645	NASDAQ	DVY	Wed, May 2, 2018	95.63	96.23	95.43	95.63
3644	NASDAQ	DVY	Tue, May 1, 2018	96.08	96.08	95.13	95.88
3643	NASDAQ	DVY	Mon, Apr 30, 2018	97.03	97.49	96.32	96.32
3642	NASDAQ	DVY	Fri, Apr 27, 2018	96.65	97.25	96.56	97.00
3641	NASDAQ	DVY	Thu, Apr 26, 2018	96.31	96.91	95.91	96.77
3640	NASDAQ	DVY	Wed, Apr 25, 2018	95.64	96.26	95.27	96.10
3639	NASDAQ	DVY	Tue, Apr 24, 2018	96.40	97.00	95.44	95.90
3638	NASDAQ	DVY	Mon, Apr 23, 2018	95.90	96.37	95.76	96.20
3637	NASDAQ	DVY	Fri, Apr 20, 2018	96.29	96.71	95.56	95.88
3636	NASDAQ	DVY	Thu, Apr 19, 2018	96.78	96.97	95.95	96.45
3635	NASDAQ	DVY	Wed, Apr 18, 2018	97.22	97.87	97.14	97.14
3634	NASDAQ	DVY	Tue, Apr 17, 2018	96.89	97.56	96.86	97.28
3633	NASDAQ	DVY	Mon, Apr 16, 2018	96.04	96.81	95.93	96.64
3632	NASDAQ	DVY	Fri, Apr 13, 2018	95.66	96.00	95.35	95.58
3631	NASDAQ	DVY	Thu, Apr 12, 2018	95.66	96.08	95.16	95.33
3630	NASDAQ	DVY	Wed, Apr 11, 2018	95.30	95.82	95.02	95.51
3629	NASDAQ	DVY	Tue, Apr 10, 2018	95.61	96.07	95.25	95.72
3628	NASDAQ	DVY	Mon, Apr 9, 2018	94.96	95.96	94.73	94.80
3627	NASDAQ	DVY	Fri, Apr 6, 2018	95.66	96.12	94.04	94.70
3626	NASDAQ	DVY	Thu, Apr 5, 2018	95.56	96.48	95.18	96.24
3625	NASDAQ	DVY	Wed, Apr 4, 2018	93.47	95.50	93.30	95.42
3624	NASDAQ	DVY	Tue, Apr 3, 2018	93.78	94.75	93.54	94.57
3623	NASDAQ	DVY	Mon, Apr 2, 2018	95.05	95.25	92.73	93.47
3622	NASDAQ	DVY	Thu, Mar 29, 2018	94.19	95.45	94.19	95.12
3621	NASDAQ	DVY	Wed, Mar 28, 2018	94.29	94.68	93.90	94.14
3620	NASDAQ	DVY	Tue, Mar 27, 2018	94.38	95.18	93.72	94.14
3619	NASDAQ	DVY	Mon, Mar 26, 2018	93.40	94.34	93.02	94.23
3618	NASDAQ	DVY	Fri, Mar 23, 2018	94.06	94.60	92.36	92.49
3617	NASDAQ	DVY	Thu, Mar 22, 2018	94.94	95.59	93.97	94.03
3616	NASDAQ	DVY	Wed, Mar 21, 2018	96.16	97.30	96.13	96.44
3615	NASDAQ	DVY	Tue, Mar 20, 2018	96.67	97.05	96.25	96.42
3614	NASDAQ	DVY	Mon, Mar 19, 2018	97.38	97.50	96.04	96.54
3613	NASDAQ	DVY	Fri, Mar 16, 2018	96.83	97.78	96.83	97.53
3612	NASDAQ	DVY	Thu, Mar 15, 2018	97.17	97.24	96.74	96.90
3611	NASDAQ	DVY	Wed, Mar 14, 2018	97.56	97.88	96.77	96.92
3610	NASDAQ	DVY	Tue, Mar 13, 2018	97.92	98.33	97.17	97.36
3609	NASDAQ	DVY	Mon, Mar 12, 2018	97.95	98.02	97.44	97.69
3608	NASDAQ	DVY	Fri, Mar 9, 2018	97.19	97.86	96.96	97.83
3607	NASDAQ	DVY	Thu, Mar 8, 2018	96.79	96.93	96.28	96.72
3606	NASDAQ	DVY	Wed, Mar 7, 2018	96.33	96.85	95.98	96.67
3605	NASDAQ	DVY	Tue, Mar 6, 2018	97.27	97.30	96.45	97.07
3604	NASDAQ	DVY	Mon, Mar 5, 2018	95.40	97.36	95.39	97.15
3603	NASDAQ	DVY	Fri, Mar 2, 2018	94.89	96.14	94.79	95.98
3602	NASDAQ	DVY	Thu, Mar 1, 2018	96.15	97.02	94.92	95.47
3601	NASDAQ	DVY	Wed, Feb 28, 2018	97.63	97.98	96.33	96.38
3600	NASDAQ	DVY	Tue, Feb 27, 2018	98.78	99.26	97.40	97.40
3599	NASDAQ	DVY	Mon, Feb 26, 2018	98.55	98.78	97.98	98.69
3598	NASDAQ	DVY	Fri, Feb 23, 2018	96.86	98.25	96.86	98.23
3597	NASDAQ	DVY	Thu, Feb 22, 2018	96.43	97.34	96.29	96.53
3596	NASDAQ	DVY	Wed, Feb 21, 2018	96.83	97.95	96.21	96.21
3595	NASDAQ	DVY	Tue, Feb 20, 2018	97.54	97.72	96.66	96.96
3594	NASDAQ	DVY	Fri, Feb 16, 2018	97.51	98.60	97.51	97.99
3593	NASDAQ	DVY	Thu, Feb 15, 2018	97.06	97.92	96.50	97.85
3592	NASDAQ	DVY	Wed, Feb 14, 2018	95.03	96.92	95.01	96.63
3591	NASDAQ	DVY	Tue, Feb 13, 2018	95.16	95.95	94.72	95.72
3590	NASDAQ	DVY	Mon, Feb 12, 2018	94.99	95.91	94.32	95.36
3589	NASDAQ	DVY	Fri, Feb 9, 2018	93.58	94.93	91.67	94.25
3588	NASDAQ	DVY	Thu, Feb 8, 2018	95.60	95.67	92.87	92.92
3587	NASDAQ	DVY	Wed, Feb 7, 2018	95.70	97.10	95.39	95.62
3586	NASDAQ	DVY	Tue, Feb 6, 2018	93.31	96.02	92.77	95.72
3585	NASDAQ	DVY	Mon, Feb 5, 2018	97.70	98.62	94.77	95.13
3584	NASDAQ	DVY	Fri, Feb 2, 2018	99.62	99.86	98.45	98.50
3583	NASDAQ	DVY	Thu, Feb 1, 2018	100.86	100.86	99.81	100.23
3582	NASDAQ	DVY	Wed, Jan 31, 2018	100.90	100.90	100.06	100.66
3581	NASDAQ	DVY	Tue, Jan 30, 2018	100.70	101.18	100.46	100.62
3580	NASDAQ	DVY	Mon, Jan 29, 2018	102.01	102.13	101.39	101.42
3579	NASDAQ	DVY	Fri, Jan 26, 2018	101.40	102.32	101.40	102.32
3578	NASDAQ	DVY	Thu, Jan 25, 2018	101.17	101.39	100.74	101.37
3577	NASDAQ	DVY	Wed, Jan 24, 2018	101.45	101.48	100.74	101.05
3576	NASDAQ	DVY	Tue, Jan 23, 2018	101.06	101.46	100.91	101.23
3575	NASDAQ	DVY	Mon, Jan 22, 2018	100.56	101.02	100.52	101.02
3574	NASDAQ	DVY	Fri, Jan 19, 2018	100.12	100.55	99.98	100.55
3573	NASDAQ	DVY	Thu, Jan 18, 2018	100.09	100.33	99.61	99.82
3572	NASDAQ	DVY	Wed, Jan 17, 2018	99.72	100.55	99.71	100.30
3571	NASDAQ	DVY	Tue, Jan 16, 2018	100.77	100.83	99.31	99.57
3570	NASDAQ	DVY	Fri, Jan 12, 2018	100.04	100.53	99.93	100.37
3569	NASDAQ	DVY	Thu, Jan 11, 2018	99.05	99.99	99.05	99.98
3568	NASDAQ	DVY	Wed, Jan 10, 2018	99.00	99.28	98.77	99.04
3567	NASDAQ	DVY	Tue, Jan 9, 2018	99.66	99.81	99.17	99.20
3566	NASDAQ	DVY	Mon, Jan 8, 2018	99.09	99.60	99.09	99.53
3565	NASDAQ	DVY	Fri, Jan 5, 2018	98.88	99.06	98.59	98.94
3564	NASDAQ	DVY	Thu, Jan 4, 2018	98.84	98.99	98.67	98.73
3563	NASDAQ	DVY	Wed, Jan 3, 2018	98.52	99.01	98.52	98.81
3562	NASDAQ	DVY	Tue, Jan 2, 2018	98.81	98.98	98.45	98.68
3561	NASDAQ	DVY	Fri, Dec 29, 2017	99.00	99.01	98.53	98.56
3560	NASDAQ	DVY	Thu, Dec 28, 2017	98.88	98.88	98.36	98.71
3559	NASDAQ	DVY	Wed, Dec 27, 2017	98.70	98.73	98.37	98.48
3558	NASDAQ	DVY	Tue, Dec 26, 2017	98.49	98.79	98.38	98.44
3557	NASDAQ	DVY	Fri, Dec 22, 2017	98.15	98.40	98.01	98.32
3556	NASDAQ	DVY	Thu, Dec 21, 2017	98.03	98.32	97.71	98.08
3555	NASDAQ	DVY	Wed, Dec 20, 2017	98.65	98.65	98.01	98.10
3554	NASDAQ	DVY	Tue, Dec 19, 2017	99.00	99.15	98.21	98.27
3553	NASDAQ	DVY	Mon, Dec 18, 2017	99.55	99.99	99.45	99.58
3552	NASDAQ	DVY	Fri, Dec 15, 2017	98.47	99.56	98.47	99.17
3551	NASDAQ	DVY	Thu, Dec 14, 2017	99.22	99.27	98.36	98.43
3550	NASDAQ	DVY	Wed, Dec 13, 2017	98.89	99.32	98.80	99.05
3549	NASDAQ	DVY	Tue, Dec 12, 2017	99.13	99.29	98.72	98.74
3548	NASDAQ	DVY	Mon, Dec 11, 2017	99.16	99.19	98.81	99.16
3547	NASDAQ	DVY	Fri, Dec 8, 2017	98.56	99.04	98.27	99.04
3546	NASDAQ	DVY	Thu, Dec 7, 2017	97.99	98.40	97.89	98.39
3545	NASDAQ	DVY	Wed, Dec 6, 2017	97.82	98.21	97.81	98.02
3544	NASDAQ	DVY	Tue, Dec 5, 2017	99.14	99.17	98.02	98.08
3543	NASDAQ	DVY	Mon, Dec 4, 2017	98.86	99.53	98.72	98.86
3542	NASDAQ	DVY	Fri, Dec 1, 2017	98.78	98.83	97.11	98.35
3541	NASDAQ	DVY	Thu, Nov 30, 2017	97.98	98.95	97.98	98.59
3540	NASDAQ	DVY	Wed, Nov 29, 2017	97.01	97.87	96.98	97.85
3539	NASDAQ	DVY	Tue, Nov 28, 2017	96.09	97.01	96.00	97.00
3538	NASDAQ	DVY	Mon, Nov 27, 2017	95.74	95.95	95.63	95.82
3537	NASDAQ	DVY	Fri, Nov 24, 2017	95.72	95.93	95.56	95.57
3536	NASDAQ	DVY	Wed, Nov 22, 2017	95.74	95.78	95.53	95.61
3535	NASDAQ	DVY	Tue, Nov 21, 2017	95.70	95.77	95.59	95.62
3534	NASDAQ	DVY	Mon, Nov 20, 2017	95.18	95.48	95.11	95.36
3533	NASDAQ	DVY	Fri, Nov 17, 2017	95.20	95.36	95.15	95.24
3532	NASDAQ	DVY	Thu, Nov 16, 2017	94.85	95.42	94.81	95.23
3531	NASDAQ	DVY	Wed, Nov 15, 2017	95.05	95.18	94.71	94.75
3530	NASDAQ	DVY	Tue, Nov 14, 2017	94.99	95.55	94.93	95.55
3529	NASDAQ	DVY	Mon, Nov 13, 2017	94.56	95.28	94.56	95.22
3528	NASDAQ	DVY	Fri, Nov 10, 2017	94.60	95.01	94.60	94.90
3527	NASDAQ	DVY	Thu, Nov 9, 2017	94.56	94.94	94.45	94.91
3526	NASDAQ	DVY	Wed, Nov 8, 2017	94.61	95.10	94.57	95.00
3525	NASDAQ	DVY	Tue, Nov 7, 2017	94.85	94.97	94.60	94.79
3524	NASDAQ	DVY	Mon, Nov 6, 2017	94.56	94.92	94.55	94.76
3523	NASDAQ	DVY	Fri, Nov 3, 2017	94.80	94.99	94.62	94.79
3522	NASDAQ	DVY	Thu, Nov 2, 2017	94.66	94.95	94.31	94.85
3521	NASDAQ	DVY	Wed, Nov 1, 2017	95.02	95.24	94.53	94.60
3520	NASDAQ	DVY	Tue, Oct 31, 2017	94.91	94.94	94.51	94.75
3519	NASDAQ	DVY	Mon, Oct 30, 2017	94.97	94.99	94.54	94.61
3518	NASDAQ	DVY	Fri, Oct 27, 2017	95.03	95.05	94.36	95.05
3517	NASDAQ	DVY	Thu, Oct 26, 2017	94.88	95.36	94.88	95.09
3516	NASDAQ	DVY	Wed, Oct 25, 2017	95.20	95.31	94.32	94.88
3515	NASDAQ	DVY	Tue, Oct 24, 2017	95.43	95.72	95.28	95.42
3514	NASDAQ	DVY	Mon, Oct 23, 2017	95.64	95.85	95.38	95.43
3513	NASDAQ	DVY	Fri, Oct 20, 2017	95.11	95.57	95.03	95.57
3512	NASDAQ	DVY	Thu, Oct 19, 2017	94.75	95.03	94.53	95.03
3511	NASDAQ	DVY	Wed, Oct 18, 2017	94.92	95.34	94.75	94.90
3510	NASDAQ	DVY	Tue, Oct 17, 2017	95.00	95.01	94.69	94.93
3509	NASDAQ	DVY	Mon, Oct 16, 2017	94.88	95.14	94.73	95.01
3508	NASDAQ	DVY	Fri, Oct 13, 2017	95.32	95.43	94.98	95.02
3507	NASDAQ	DVY	Thu, Oct 12, 2017	94.66	95.13	94.63	95.08
3506	NASDAQ	DVY	Wed, Oct 11, 2017	94.56	94.93	94.56	94.80
3505	NASDAQ	DVY	Tue, Oct 10, 2017	94.00	94.71	94.00	94.71
3504	NASDAQ	DVY	Mon, Oct 9, 2017	94.06	94.30	93.99	94.12
3503	NASDAQ	DVY	Fri, Oct 6, 2017	94.04	94.18	93.89	94.04
3502	NASDAQ	DVY	Thu, Oct 5, 2017	94.35	94.55	94.10	94.41
3501	NASDAQ	DVY	Wed, Oct 4, 2017	94.08	94.30	93.84	94.29
3500	NASDAQ	DVY	Tue, Oct 3, 2017	93.99	94.06	93.57	94.05
3499	NASDAQ	DVY	Mon, Oct 2, 2017	93.75	93.99	93.40	93.99
3498	NASDAQ	DVY	Fri, Sep 29, 2017	93.75	93.82	93.56	93.65
3497	NASDAQ	DVY	Thu, Sep 28, 2017	93.02	93.80	93.02	93.79
3496	NASDAQ	DVY	Wed, Sep 27, 2017	93.42	93.70	93.05	93.45
3495	NASDAQ	DVY	Tue, Sep 26, 2017	93.71	93.73	93.49	93.49
3494	NASDAQ	DVY	Mon, Sep 25, 2017	93.70	94.34	93.69	94.33
3493	NASDAQ	DVY	Fri, Sep 22, 2017	93.77	93.82	93.61	93.68
3492	NASDAQ	DVY	Thu, Sep 21, 2017	93.71	94.00	93.68	93.70
3491	NASDAQ	DVY	Wed, Sep 20, 2017	93.93	94.12	93.67	93.94
3490	NASDAQ	DVY	Tue, Sep 19, 2017	94.00	94.01	93.82	93.87
3489	NASDAQ	DVY	Mon, Sep 18, 2017	93.99	94.16	93.61	93.86
3488	NASDAQ	DVY	Fri, Sep 15, 2017	93.43	93.91	93.43	93.78
3487	NASDAQ	DVY	Thu, Sep 14, 2017	93.10	93.59	93.10	93.59
3486	NASDAQ	DVY	Wed, Sep 13, 2017	93.14	93.46	93.14	93.30
3485	NASDAQ	DVY	Tue, Sep 12, 2017	93.54	93.61	93.11	93.36
3484	NASDAQ	DVY	Mon, Sep 11, 2017	92.62	93.40	92.62	93.33
3483	NASDAQ	DVY	Fri, Sep 8, 2017	92.14	92.61	91.95	92.51
3482	NASDAQ	DVY	Thu, Sep 7, 2017	92.20	92.29	91.87	92.18
3481	NASDAQ	DVY	Wed, Sep 6, 2017	92.18	92.42	92.18	92.24
3480	NASDAQ	DVY	Tue, Sep 5, 2017	92.27	92.43	91.70	92.05
3479	NASDAQ	DVY	Fri, Sep 1, 2017	92.18	92.59	92.09	92.43
3478	NASDAQ	DVY	Thu, Aug 31, 2017	92.06	92.32	92.05	92.05
3477	NASDAQ	DVY	Wed, Aug 30, 2017	91.87	92.13	91.66	92.01
3476	NASDAQ	DVY	Tue, Aug 29, 2017	91.56	91.96	91.55	91.90
3475	NASDAQ	DVY	Mon, Aug 28, 2017	92.01	92.25	91.72	92.06
3474	NASDAQ	DVY	Fri, Aug 25, 2017	91.66	92.19	91.66	91.91
3473	NASDAQ	DVY	Thu, Aug 24, 2017	91.64	91.82	91.44	91.44
3472	NASDAQ	DVY	Wed, Aug 23, 2017	91.34	91.70	91.28	91.59
3471	NASDAQ	DVY	Tue, Aug 22, 2017	91.00	91.72	90.99	91.63
3470	NASDAQ	DVY	Mon, Aug 21, 2017	90.67	91.04	90.58	90.95
3469	NASDAQ	DVY	Fri, Aug 18, 2017	90.58	91.27	90.47	90.88
3468	NASDAQ	DVY	Thu, Aug 17, 2017	91.70	92.01	90.86	90.89
3467	NASDAQ	DVY	Wed, Aug 16, 2017	91.95	92.23	91.95	92.01
3466	NASDAQ	DVY	Tue, Aug 15, 2017	92.08	92.08	91.82	91.89
3465	NASDAQ	DVY	Mon, Aug 14, 2017	91.84	92.26	91.61	92.05
3464	NASDAQ	DVY	Fri, Aug 11, 2017	91.50	91.71	91.26	91.43
3463	NASDAQ	DVY	Thu, Aug 10, 2017	92.09	92.26	91.63	91.69
3462	NASDAQ	DVY	Wed, Aug 9, 2017	92.60	92.76	92.35	92.55
3461	NASDAQ	DVY	Tue, Aug 8, 2017	92.53	93.15	92.47	92.80
3460	NASDAQ	DVY	Mon, Aug 7, 2017	92.74	92.94	92.68	92.85
3459	NASDAQ	DVY	Fri, Aug 4, 2017	92.71	92.87	92.59	92.80
3458	NASDAQ	DVY	Thu, Aug 3, 2017	92.74	92.74	92.51	92.59
3457	NASDAQ	DVY	Wed, Aug 2, 2017	92.79	92.81	92.35	92.71
3456	NASDAQ	DVY	Tue, Aug 1, 2017	92.94	92.94	92.53	92.85
3455	NASDAQ	DVY	Mon, Jul 31, 2017	92.59	92.90	92.48	92.77
3454	NASDAQ	DVY	Fri, Jul 28, 2017	92.83	92.86	92.25	92.48
3453	NASDAQ	DVY	Thu, Jul 27, 2017	92.70	93.00	92.53	92.98
3452	NASDAQ	DVY	Wed, Jul 26, 2017	93.16	93.16	92.61	92.74
3451	NASDAQ	DVY	Tue, Jul 25, 2017	92.95	93.30	92.90	93.17
3450	NASDAQ	DVY	Mon, Jul 24, 2017	93.05	93.05	92.64	92.68
3449	NASDAQ	DVY	Fri, Jul 21, 2017	92.86	93.05	92.66	93.04
3448	NASDAQ	DVY	Thu, Jul 20, 2017	92.84	93.12	92.72	92.97
3447	NASDAQ	DVY	Wed, Jul 19, 2017	92.17	92.69	92.11	92.69
3446	NASDAQ	DVY	Tue, Jul 18, 2017	92.14	92.16	91.86	91.96
3445	NASDAQ	DVY	Mon, Jul 17, 2017	91.97	92.26	91.85	92.14
3444	NASDAQ	DVY	Fri, Jul 14, 2017	91.83	92.17	91.75	91.98
3443	NASDAQ	DVY	Thu, Jul 13, 2017	91.63	91.80	91.41	91.66
3442	NASDAQ	DVY	Wed, Jul 12, 2017	91.38	92.00	91.38	91.58
3441	NASDAQ	DVY	Tue, Jul 11, 2017	91.37	91.49	90.85	91.20
3440	NASDAQ	DVY	Mon, Jul 10, 2017	91.53	91.69	91.37	91.40
3439	NASDAQ	DVY	Fri, Jul 7, 2017	91.30	91.73	91.18	91.58
3438	NASDAQ	DVY	Thu, Jul 6, 2017	91.75	91.87	91.14	91.25
3437	NASDAQ	DVY	Wed, Jul 5, 2017	92.66	92.76	91.96	92.15
3436	NASDAQ	DVY	Mon, Jul 3, 2017	92.38	93.05	92.38	92.60
3435	NASDAQ	DVY	Fri, Jun 30, 2017	92.28	92.50	92.10	92.21
3434	NASDAQ	DVY	Thu, Jun 29, 2017	92.64	92.80	91.54	92.09
3433	NASDAQ	DVY	Wed, Jun 28, 2017	92.59	93.14	92.59	92.69
3432	NASDAQ	DVY	Tue, Jun 27, 2017	92.82	93.03	92.31	92.33
3431	NASDAQ	DVY	Mon, Jun 26, 2017	93.43	93.74	93.30	92.86
3430	NASDAQ	DVY	Fri, Jun 23, 2017	93.07	93.41	92.99	93.19
3429	NASDAQ	DVY	Thu, Jun 22, 2017	93.13	93.38	93.03	93.07
3428	NASDAQ	DVY	Wed, Jun 21, 2017	93.81	94.01	92.88	93.15
3427	NASDAQ	DVY	Tue, Jun 20, 2017	94.37	94.37	93.79	93.81
3426	NASDAQ	DVY	Mon, Jun 19, 2017	94.64	94.68	94.33	94.50
3425	NASDAQ	DVY	Fri, Jun 16, 2017	94.00	94.42	93.81	94.40
3424	NASDAQ	DVY	Thu, Jun 15, 2017	93.54	94.04	93.50	94.02
3423	NASDAQ	DVY	Wed, Jun 14, 2017	94.14	94.17	93.61	93.97
3422	NASDAQ	DVY	Tue, Jun 13, 2017	93.70	93.97	93.45	93.96
3421	NASDAQ	DVY	Mon, Jun 12, 2017	93.34	93.98	93.33	93.59
3420	NASDAQ	DVY	Fri, Jun 9, 2017	92.49	93.40	92.43	93.34
3419	NASDAQ	DVY	Thu, Jun 8, 2017	92.44	92.62	92.20	92.48
3418	NASDAQ	DVY	Wed, Jun 7, 2017	92.48	92.65	92.26	92.48
3417	NASDAQ	DVY	Tue, Jun 6, 2017	92.71	92.71	92.31	92.41
3416	NASDAQ	DVY	Mon, Jun 5, 2017	93.05	93.12	92.85	92.93
3415	NASDAQ	DVY	Fri, Jun 2, 2017	93.34	93.36	92.95	93.19
3414	NASDAQ	DVY	Thu, Jun 1, 2017	92.35	93.21	92.17	93.21
3413	NASDAQ	DVY	Wed, May 31, 2017	92.09	92.25	91.68	92.21
3412	NASDAQ	DVY	Tue, May 30, 2017	91.92	92.13	91.71	91.97
3411	NASDAQ	DVY	Fri, May 26, 2017	91.98	92.14	91.91	92.09
3410	NASDAQ	DVY	Thu, May 25, 2017	91.82	92.16	91.65	92.03
3409	NASDAQ	DVY	Wed, May 24, 2017	91.53	91.73	91.44	91.63
3408	NASDAQ	DVY	Tue, May 23, 2017	91.36	91.65	91.22	91.43
3407	NASDAQ	DVY	Mon, May 22, 2017	90.96	91.33	90.93	91.25
3406	NASDAQ	DVY	Fri, May 19, 2017	90.19	90.95	90.00	90.73
3405	NASDAQ	DVY	Thu, May 18, 2017	90.04	90.33	89.53	90.07
3404	NASDAQ	DVY	Wed, May 17, 2017	90.46	90.66	90.01	90.06
3403	NASDAQ	DVY	Tue, May 16, 2017	91.30	91.38	90.84	90.90
3402	NASDAQ	DVY	Mon, May 15, 2017	91.00	91.54	90.96	91.35
3401	NASDAQ	DVY	Fri, May 12, 2017	90.89	91.00	90.76	90.86
3400	NASDAQ	DVY	Thu, May 11, 2017	91.42	91.59	90.72	91.05
3399	NASDAQ	DVY	Wed, May 10, 2017	91.18	91.66	91.06	91.62
3398	NASDAQ	DVY	Tue, May 9, 2017	91.59	91.65	91.05	91.19
3397	NASDAQ	DVY	Mon, May 8, 2017	91.66	91.76	91.35	91.56
3396	NASDAQ	DVY	Fri, May 5, 2017	91.09	91.67	91.03	91.65
3395	NASDAQ	DVY	Thu, May 4, 2017	91.07	91.15	90.52	90.94
3394	NASDAQ	DVY	Wed, May 3, 2017	91.09	91.26	90.82	91.17
3393	NASDAQ	DVY	Tue, May 2, 2017	91.15	91.38	90.97	91.17
3392	NASDAQ	DVY	Mon, May 1, 2017	91.70	91.75	91.05	91.15
3391	NASDAQ	DVY	Fri, Apr 28, 2017	92.26	92.26	91.44	91.50
3390	NASDAQ	DVY	Thu, Apr 27, 2017	92.35	92.44	91.93	92.22
3389	NASDAQ	DVY	Wed, Apr 26, 2017	92.55	92.83	92.23	92.27
3388	NASDAQ	DVY	Tue, Apr 25, 2017	92.36	92.79	92.23	92.67
3387	NASDAQ	DVY	Mon, Apr 24, 2017	91.85	92.17	91.66	92.05
3386	NASDAQ	DVY	Fri, Apr 21, 2017	91.19	91.40	91.10	91.17
3385	NASDAQ	DVY	Thu, Apr 20, 2017	91.01	91.39	90.74	91.25
3384	NASDAQ	DVY	Wed, Apr 19, 2017	91.36	91.42	90.76	90.90
3383	NASDAQ	DVY	Tue, Apr 18, 2017	90.89	91.17	90.75	91.04
3382	NASDAQ	DVY	Mon, Apr 17, 2017	90.52	91.09	90.52	91.08
3381	NASDAQ	DVY	Thu, Apr 13, 2017	91.07	91.07	90.44	90.50
3380	NASDAQ	DVY	Wed, Apr 12, 2017	91.27	91.40	91.00	91.21
3379	NASDAQ	DVY	Tue, Apr 11, 2017	91.08	91.46	90.75	91.45
3378	NASDAQ	DVY	Mon, Apr 10, 2017	90.98	91.50	90.92	91.15
3377	NASDAQ	DVY	Fri, Apr 7, 2017	91.08	91.27	90.87	90.88
3376	NASDAQ	DVY	Thu, Apr 6, 2017	90.78	91.29	90.61	91.12
3375	NASDAQ	DVY	Wed, Apr 5, 2017	91.11	91.58	90.53	90.67
3374	NASDAQ	DVY	Tue, Apr 4, 2017	90.60	90.96	90.40	90.81
3373	NASDAQ	DVY	Mon, Apr 3, 2017	91.12	91.24	90.22	90.65
3372	NASDAQ	DVY	Fri, Mar 31, 2017	91.20	91.51	91.10	91.10
3371	NASDAQ	DVY	Thu, Mar 30, 2017	90.96	91.22	90.78	91.18
3370	NASDAQ	DVY	Wed, Mar 29, 2017	90.80	91.04	90.52	90.94
3369	NASDAQ	DVY	Tue, Mar 28, 2017	90.08	90.94	90.01	90.85
3368	NASDAQ	DVY	Mon, Mar 27, 2017	90.02	90.34	89.69	90.17
3367	NASDAQ	DVY	Fri, Mar 24, 2017	90.73	90.99	90.22	90.52
3366	NASDAQ	DVY	Thu, Mar 23, 2017	91.31	91.95	91.16	90.65
3365	NASDAQ	DVY	Wed, Mar 22, 2017	91.21	91.48	90.97	91.34
3364	NASDAQ	DVY	Tue, Mar 21, 2017	92.15	92.44	91.16	91.23
3363	NASDAQ	DVY	Mon, Mar 20, 2017	92.34	92.49	91.86	92.05
3362	NASDAQ	DVY	Fri, Mar 17, 2017	92.34	92.63	92.17	92.33
3361	NASDAQ	DVY	Thu, Mar 16, 2017	92.63	92.70	91.97	92.15
3360	NASDAQ	DVY	Wed, Mar 15, 2017	91.62	92.86	91.62	92.60
3359	NASDAQ	DVY	Tue, Mar 14, 2017	91.49	91.49	90.99	91.37
3358	NASDAQ	DVY	Mon, Mar 13, 2017	91.52	91.80	91.34	91.74
3357	NASDAQ	DVY	Fri, Mar 10, 2017	91.51	91.75	91.09	91.52
3356	NASDAQ	DVY	Thu, Mar 9, 2017	91.26	91.44	90.79	91.12
3355	NASDAQ	DVY	Wed, Mar 8, 2017	92.00	92.00	91.24	91.28
3354	NASDAQ	DVY	Tue, Mar 7, 2017	92.32	92.38	92.03	92.10
3353	NASDAQ	DVY	Mon, Mar 6, 2017	92.42	92.60	92.16	92.37
3352	NASDAQ	DVY	Fri, Mar 3, 2017	92.71	92.86	92.35	92.73
3351	NASDAQ	DVY	Thu, Mar 2, 2017	93.17	93.17	92.68	92.74
3350	NASDAQ	DVY	Wed, Mar 1, 2017	92.68	93.52	92.53	93.28
3349	NASDAQ	DVY	Tue, Feb 28, 2017	92.18	92.48	92.04	92.29
3348	NASDAQ	DVY	Mon, Feb 27, 2017	92.11	92.38	91.89	92.27
3347	NASDAQ	DVY	Fri, Feb 24, 2017	91.67	92.19	91.56	92.19
3346	NASDAQ	DVY	Thu, Feb 23, 2017	91.80	91.97	91.39	91.83
3345	NASDAQ	DVY	Wed, Feb 22, 2017	91.48	91.75	91.27	91.53
3344	NASDAQ	DVY	Tue, Feb 21, 2017	91.08	91.65	91.04	91.57
3343	NASDAQ	DVY	Fri, Feb 17, 2017	90.90	91.03	90.58	90.99
3342	NASDAQ	DVY	Thu, Feb 16, 2017	90.98	91.19	90.72	91.17
3341	NASDAQ	DVY	Wed, Feb 15, 2017	90.65	91.07	90.54	91.05
3340	NASDAQ	DVY	Tue, Feb 14, 2017	90.79	90.87	90.37	90.87
3339	NASDAQ	DVY	Mon, Feb 13, 2017	90.51	91.01	90.51	90.86
3338	NASDAQ	DVY	Fri, Feb 10, 2017	90.02	90.51	89.95	90.44
3337	NASDAQ	DVY	Thu, Feb 9, 2017	89.75	90.06	89.58	89.90
3336	NASDAQ	DVY	Wed, Feb 8, 2017	89.49	89.73	89.31	89.70
3335	NASDAQ	DVY	Tue, Feb 7, 2017	89.84	90.04	89.46	89.56
3334	NASDAQ	DVY	Mon, Feb 6, 2017	89.89	90.00	89.58	89.65
3333	NASDAQ	DVY	Fri, Feb 3, 2017	89.84	90.27	89.75	90.08
3332	NASDAQ	DVY	Thu, Feb 2, 2017	88.97	89.61	88.97	89.48
3331	NASDAQ	DVY	Wed, Feb 1, 2017	89.95	90.00	88.81	89.14
3330	NASDAQ	DVY	Tue, Jan 31, 2017	89.09	89.80	89.00	89.76
3329	NASDAQ	DVY	Mon, Jan 30, 2017	89.50	89.50	88.78	89.17
3328	NASDAQ	DVY	Fri, Jan 27, 2017	89.90	89.97	89.51	89.71
3327	NASDAQ	DVY	Thu, Jan 26, 2017	90.13	90.22	89.70	89.87
3326	NASDAQ	DVY	Wed, Jan 25, 2017	89.56	90.24	89.56	90.18
3325	NASDAQ	DVY	Tue, Jan 24, 2017	88.57	89.41	88.48	89.28
3324	NASDAQ	DVY	Mon, Jan 23, 2017	88.72	88.78	88.22	88.48
3323	NASDAQ	DVY	Fri, Jan 20, 2017	88.45	88.99	88.44	88.75
3322	NASDAQ	DVY	Thu, Jan 19, 2017	88.93	89.00	88.03	88.26
3321	NASDAQ	DVY	Wed, Jan 18, 2017	88.79	88.99	88.57	88.92
3320	NASDAQ	DVY	Tue, Jan 17, 2017	88.73	88.99	88.57	88.72
3319	NASDAQ	DVY	Fri, Jan 13, 2017	88.70	89.04	88.69	88.81
3318	NASDAQ	DVY	Thu, Jan 12, 2017	88.92	88.92	88.09	88.69
3317	NASDAQ	DVY	Wed, Jan 11, 2017	88.49	89.01	88.41	88.98
3316	NASDAQ	DVY	Tue, Jan 10, 2017	88.58	88.86	88.28	88.42
3315	NASDAQ	DVY	Mon, Jan 9, 2017	89.30	89.40	88.50	88.52
3314	NASDAQ	DVY	Fri, Jan 6, 2017	89.30	89.66	89.01	89.47
3313	NASDAQ	DVY	Thu, Jan 5, 2017	89.42	89.43	89.02	89.28
3312	NASDAQ	DVY	Wed, Jan 4, 2017	89.01	89.62	89.01	89.42
3311	NASDAQ	DVY	Tue, Jan 3, 2017	88.99	89.13	88.46	88.95
3310	NASDAQ	DVY	Fri, Dec 30, 2016	89.03	89.06	88.23	88.57
3309	NASDAQ	DVY	Thu, Dec 29, 2016	88.65	88.93	88.63	88.88
3308	NASDAQ	DVY	Wed, Dec 28, 2016	89.59	89.59	88.46	88.54
3307	NASDAQ	DVY	Tue, Dec 27, 2016	89.32	89.58	89.27	89.48
3306	NASDAQ	DVY	Fri, Dec 23, 2016	89.15	89.25	89.00	89.23
3305	NASDAQ	DVY	Thu, Dec 22, 2016	89.29	89.35	88.95	89.20
3304	NASDAQ	DVY	Wed, Dec 21, 2016	89.60	89.79	89.27	89.30
3303	NASDAQ	DVY	Tue, Dec 20, 2016	90.12	90.39	90.02	89.65
3302	NASDAQ	DVY	Mon, Dec 19, 2016	89.88	90.03	89.59	89.96
3301	NASDAQ	DVY	Fri, Dec 16, 2016	89.64	89.99	89.53	89.71
3300	NASDAQ	DVY	Thu, Dec 15, 2016	89.02	89.78	88.78	89.47
3299	NASDAQ	DVY	Wed, Dec 14, 2016	90.19	90.61	88.95	89.11
3298	NASDAQ	DVY	Tue, Dec 13, 2016	90.00	90.41	89.86	90.31
3297	NASDAQ	DVY	Mon, Dec 12, 2016	89.80	90.10	89.56	89.79
3296	NASDAQ	DVY	Fri, Dec 9, 2016	89.57	89.82	89.37	89.81
3295	NASDAQ	DVY	Thu, Dec 8, 2016	89.18	89.67	88.81	89.45
3294	NASDAQ	DVY	Wed, Dec 7, 2016	88.16	89.22	88.10	89.22
3293	NASDAQ	DVY	Tue, Dec 6, 2016	87.91	88.12	87.59	88.09
3292	NASDAQ	DVY	Mon, Dec 5, 2016	87.55	87.85	87.37	87.84
3291	NASDAQ	DVY	Fri, Dec 2, 2016	87.16	87.53	87.02	87.21
3290	NASDAQ	DVY	Thu, Dec 1, 2016	87.41	87.41	86.86	87.06
3289	NASDAQ	DVY	Wed, Nov 30, 2016	87.85	87.98	87.23	87.23
3288	NASDAQ	DVY	Tue, Nov 29, 2016	87.53	87.90	87.37	87.72
3287	NASDAQ	DVY	Mon, Nov 28, 2016	87.54	87.87	87.54	87.64
3286	NASDAQ	DVY	Fri, Nov 25, 2016	87.15	87.64	87.15	87.61
3285	NASDAQ	DVY	Wed, Nov 23, 2016	87.04	87.25	86.86	87.04
3284	NASDAQ	DVY	Tue, Nov 22, 2016	87.10	87.35	86.96	87.27
3283	NASDAQ	DVY	Mon, Nov 21, 2016	86.36	86.94	86.02	86.94
3282	NASDAQ	DVY	Fri, Nov 18, 2016	86.27	86.32	86.01	86.13
3281	NASDAQ	DVY	Thu, Nov 17, 2016	86.06	86.35	85.85	86.18
3280	NASDAQ	DVY	Wed, Nov 16, 2016	86.19	86.40	85.66	85.99
3279	NASDAQ	DVY	Tue, Nov 15, 2016	85.67	86.34	85.50	86.27
3278	NASDAQ	DVY	Mon, Nov 14, 2016	84.80	85.59	84.72	85.49
3277	NASDAQ	DVY	Fri, Nov 11, 2016	84.45	84.88	84.23	84.68
3276	NASDAQ	DVY	Thu, Nov 10, 2016	84.82	85.22	84.03	84.61
3275	NASDAQ	DVY	Wed, Nov 9, 2016	83.11	85.01	82.97	84.59
3274	NASDAQ	DVY	Tue, Nov 8, 2016	83.25	84.12	83.19	83.86
3273	NASDAQ	DVY	Mon, Nov 7, 2016	82.78	83.37	82.40	83.37
3272	NASDAQ	DVY	Fri, Nov 4, 2016	82.00	82.51	81.74	81.79
3271	NASDAQ	DVY	Thu, Nov 3, 2016	82.14	82.31	81.85	81.97
3270	NASDAQ	DVY	Wed, Nov 2, 2016	82.77	82.78	81.97	82.12
3269	NASDAQ	DVY	Tue, Nov 1, 2016	84.08	84.20	82.63	82.94
3268	NASDAQ	DVY	Mon, Oct 31, 2016	83.58	84.25	83.57	84.05
3267	NASDAQ	DVY	Fri, Oct 28, 2016	83.41	83.97	83.07	83.45
3266	NASDAQ	DVY	Thu, Oct 27, 2016	83.86	83.94	83.11	83.29
3265	NASDAQ	DVY	Wed, Oct 26, 2016	83.66	84.03	83.44	83.77
3264	NASDAQ	DVY	Tue, Oct 25, 2016	83.76	83.98	83.65	83.84
3263	NASDAQ	DVY	Mon, Oct 24, 2016	83.93	84.20	83.55	83.73
3262	NASDAQ	DVY	Fri, Oct 21, 2016	83.45	83.78	83.24	83.64
3261	NASDAQ	DVY	Thu, Oct 20, 2016	84.05	84.20	83.64	83.82
3260	NASDAQ	DVY	Wed, Oct 19, 2016	84.13	84.44	83.84	84.38
3259	NASDAQ	DVY	Tue, Oct 18, 2016	84.35	84.50	83.82	84.10
3258	NASDAQ	DVY	Mon, Oct 17, 2016	83.84	84.08	83.69	83.71
3257	NASDAQ	DVY	Fri, Oct 14, 2016	84.10	84.51	83.82	83.82
3256	NASDAQ	DVY	Thu, Oct 13, 2016	83.53	84.18	83.18	83.87
3255	NASDAQ	DVY	Wed, Oct 12, 2016	83.65	84.18	83.53	83.99
3254	NASDAQ	DVY	Tue, Oct 11, 2016	84.47	84.47	83.30	83.54
3253	NASDAQ	DVY	Mon, Oct 10, 2016	84.37	84.85	84.37	84.57
3252	NASDAQ	DVY	Fri, Oct 7, 2016	84.58	84.86	83.76	84.07
3251	NASDAQ	DVY	Thu, Oct 6, 2016	84.18	84.61	84.02	84.42
3250	NASDAQ	DVY	Wed, Oct 5, 2016	84.30	84.64	84.16	84.33
3249	NASDAQ	DVY	Tue, Oct 4, 2016	85.32	85.42	83.71	84.12
3248	NASDAQ	DVY	Mon, Oct 3, 2016	85.49	85.65	84.91	85.22
3247	NASDAQ	DVY	Fri, Sep 30, 2016	85.64	86.01	85.47	85.69
3246	NASDAQ	DVY	Thu, Sep 29, 2016	86.11	86.26	85.11	85.32
3245	NASDAQ	DVY	Wed, Sep 28, 2016	85.77	86.27	85.07	86.20
3244	NASDAQ	DVY	Tue, Sep 27, 2016	85.68	85.90	85.39	85.59
3243	NASDAQ	DVY	Mon, Sep 26, 2016	85.94	86.07	85.62	85.73
3242	NASDAQ	DVY	Fri, Sep 23, 2016	87.17	87.39	86.91	86.95
3241	NASDAQ	DVY	Thu, Sep 22, 2016	87.12	87.49	87.05	87.37
3240	NASDAQ	DVY	Wed, Sep 21, 2016	85.49	86.79	85.49	86.70
3239	NASDAQ	DVY	Tue, Sep 20, 2016	85.83	85.93	85.27	85.28
3238	NASDAQ	DVY	Mon, Sep 19, 2016	85.23	85.80	85.23	85.51
3237	NASDAQ	DVY	Fri, Sep 16, 2016	84.71	85.14	84.46	85.02
3236	NASDAQ	DVY	Thu, Sep 15, 2016	84.26	85.21	84.15	85.01
3235	NASDAQ	DVY	Wed, Sep 14, 2016	84.52	85.09	84.05	84.32
3234	NASDAQ	DVY	Tue, Sep 13, 2016	85.36	85.37	84.10	84.46
3233	NASDAQ	DVY	Mon, Sep 12, 2016	84.41	86.00	84.35	85.82
3232	NASDAQ	DVY	Fri, Sep 9, 2016	86.74	86.82	84.71	84.75
3231	NASDAQ	DVY	Thu, Sep 8, 2016	87.07	87.39	86.97	87.27
3230	NASDAQ	DVY	Wed, Sep 7, 2016	87.04	87.23	86.83	87.23
3229	NASDAQ	DVY	Tue, Sep 6, 2016	86.86	87.18	86.60	87.05
3228	NASDAQ	DVY	Fri, Sep 2, 2016	86.21	86.75	86.21	86.70
3227	NASDAQ	DVY	Thu, Sep 1, 2016	86.15	86.23	85.52	85.91
3226	NASDAQ	DVY	Wed, Aug 31, 2016	86.11	86.22	85.67	86.11
3225	NASDAQ	DVY	Tue, Aug 30, 2016	86.60	86.70	86.01	86.17
3224	NASDAQ	DVY	Mon, Aug 29, 2016	86.02	86.63	86.00	86.57
3223	NASDAQ	DVY	Fri, Aug 26, 2016	86.80	87.29	85.67	85.98
3222	NASDAQ	DVY	Thu, Aug 25, 2016	86.40	86.78	86.30	86.70
3221	NASDAQ	DVY	Wed, Aug 24, 2016	86.73	86.73	86.28	86.43
3220	NASDAQ	DVY	Tue, Aug 23, 2016	87.03	87.16	86.80	86.81
3219	NASDAQ	DVY	Mon, Aug 22, 2016	86.77	86.83	86.39	86.70
3218	NASDAQ	DVY	Fri, Aug 19, 2016	87.15	87.25	86.58	86.84
3217	NASDAQ	DVY	Thu, Aug 18, 2016	86.68	87.35	86.65	87.32
3216	NASDAQ	DVY	Wed, Aug 17, 2016	86.29	86.75	85.83	86.69
3215	NASDAQ	DVY	Tue, Aug 16, 2016	86.75	87.02	86.15	86.15
3214	NASDAQ	DVY	Mon, Aug 15, 2016	87.00	87.25	86.80	86.82
3213	NASDAQ	DVY	Fri, Aug 12, 2016	86.99	87.18	86.76	86.83
3212	NASDAQ	DVY	Thu, Aug 11, 2016	86.68	87.01	86.60	87.00
3211	NASDAQ	DVY	Wed, Aug 10, 2016	86.71	86.83	86.35	86.53
3210	NASDAQ	DVY	Tue, Aug 9, 2016	86.75	86.89	86.48	86.59
3209	NASDAQ	DVY	Mon, Aug 8, 2016	86.71	86.97	86.61	86.68
3208	NASDAQ	DVY	Fri, Aug 5, 2016	86.58	86.75	86.40	86.62
3207	NASDAQ	DVY	Thu, Aug 4, 2016	86.21	86.65	86.18	86.26
3206	NASDAQ	DVY	Wed, Aug 3, 2016	86.13	86.27	85.72	86.21
3205	NASDAQ	DVY	Tue, Aug 2, 2016	86.64	86.67	85.86	86.12
3204	NASDAQ	DVY	Mon, Aug 1, 2016	86.94	87.01	86.56	86.70
3203	NASDAQ	DVY	Fri, Jul 29, 2016	86.66	87.13	86.43	86.99
3202	NASDAQ	DVY	Thu, Jul 28, 2016	86.57	86.86	86.31	86.73
3201	NASDAQ	DVY	Wed, Jul 27, 2016	87.10	87.16	86.17	86.62
3200	NASDAQ	DVY	Tue, Jul 26, 2016	86.84	87.15	86.51	86.92
3199	NASDAQ	DVY	Mon, Jul 25, 2016	87.16	87.16	86.69	86.96
3198	NASDAQ	DVY	Fri, Jul 22, 2016	86.75	87.33	86.65	87.33
3197	NASDAQ	DVY	Thu, Jul 21, 2016	86.93	87.00	86.51	86.75
3196	NASDAQ	DVY	Wed, Jul 20, 2016	86.99	87.15	86.66	86.93
3195	NASDAQ	DVY	Tue, Jul 19, 2016	86.92	87.08	86.73	86.93
3194	NASDAQ	DVY	Mon, Jul 18, 2016	87.19	87.34	87.00	87.13
3193	NASDAQ	DVY	Fri, Jul 15, 2016	87.26	87.43	86.95	87.27
3192	NASDAQ	DVY	Thu, Jul 14, 2016	87.22	87.32	86.85	87.01
3191	NASDAQ	DVY	Wed, Jul 13, 2016	86.72	87.13	86.61	86.96
3190	NASDAQ	DVY	Tue, Jul 12, 2016	86.72	87.11	86.52	86.82
3189	NASDAQ	DVY	Mon, Jul 11, 2016	85.99	86.37	85.81	86.25
3188	NASDAQ	DVY	Fri, Jul 8, 2016	85.20	85.90	84.98	85.88
3187	NASDAQ	DVY	Thu, Jul 7, 2016	85.40	85.51	84.41	84.76
3186	NASDAQ	DVY	Wed, Jul 6, 2016	84.69	85.30	84.23	85.28
3185	NASDAQ	DVY	Tue, Jul 5, 2016	85.10	85.17	84.53	84.80
3184	NASDAQ	DVY	Fri, Jul 1, 2016	85.26	85.52	85.01	85.30
3183	NASDAQ	DVY	Thu, Jun 30, 2016	83.80	85.29	83.58	85.28
3182	NASDAQ	DVY	Wed, Jun 29, 2016	83.00	83.74	83.00	83.63
3181	NASDAQ	DVY	Tue, Jun 28, 2016	82.16	82.41	81.53	82.36
3180	NASDAQ	DVY	Mon, Jun 27, 2016	82.15	82.15	80.91	81.40
3179	NASDAQ	DVY	Fri, Jun 24, 2016	82.43	83.79	82.08	82.63
3178	NASDAQ	DVY	Thu, Jun 23, 2016	84.19	84.66	84.02	84.62
3177	NASDAQ	DVY	Wed, Jun 22, 2016	83.80	84.00	83.50	83.51
3176	NASDAQ	DVY	Tue, Jun 21, 2016	83.73	84.04	83.36	83.75
3175	NASDAQ	DVY	Mon, Jun 20, 2016	84.76	84.76	84.24	83.57
3174	NASDAQ	DVY	Fri, Jun 17, 2016	83.71	83.92	83.31	83.84
3173	NASDAQ	DVY	Thu, Jun 16, 2016	83.21	83.76	82.83	83.71
3172	NASDAQ	DVY	Wed, Jun 15, 2016	83.79	83.91	83.30	83.37
3171	NASDAQ	DVY	Tue, Jun 14, 2016	83.44	83.66	83.12	83.62
3170	NASDAQ	DVY	Mon, Jun 13, 2016	84.04	84.28	83.52	83.54
3169	NASDAQ	DVY	Fri, Jun 10, 2016	84.37	84.53	83.91	84.24
3168	NASDAQ	DVY	Thu, Jun 9, 2016	84.47	84.92	84.34	84.82
3167	NASDAQ	DVY	Wed, Jun 8, 2016	84.47	84.77	84.47	84.73
3166	NASDAQ	DVY	Tue, Jun 7, 2016	84.31	84.63	84.19	84.43
3165	NASDAQ	DVY	Mon, Jun 6, 2016	83.83	84.28	83.75	84.14
3164	NASDAQ	DVY	Fri, Jun 3, 2016	83.41	83.81	83.19	83.62
3163	NASDAQ	DVY	Thu, Jun 2, 2016	82.98	83.37	82.80	83.34
3162	NASDAQ	DVY	Wed, Jun 1, 2016	82.69	83.17	82.41	83.11
3161	NASDAQ	DVY	Tue, May 31, 2016	82.95	83.19	82.53	82.90
3160	NASDAQ	DVY	Fri, May 27, 2016	82.55	82.85	82.52	82.85
3159	NASDAQ	DVY	Thu, May 26, 2016	82.35	82.61	82.22	82.52
3158	NASDAQ	DVY	Wed, May 25, 2016	81.97	82.43	81.90	82.27
3157	NASDAQ	DVY	Tue, May 24, 2016	81.21	81.93	81.06	81.77
3156	NASDAQ	DVY	Mon, May 23, 2016	81.14	81.23	80.82	80.88
3155	NASDAQ	DVY	Fri, May 20, 2016	81.00	81.20	80.84	81.07
3154	NASDAQ	DVY	Thu, May 19, 2016	80.29	80.77	80.03	80.71
3153	NASDAQ	DVY	Wed, May 18, 2016	81.08	81.60	80.35	80.65
3152	NASDAQ	DVY	Tue, May 17, 2016	82.09	82.18	80.98	81.32
3151	NASDAQ	DVY	Mon, May 16, 2016	81.86	82.42	81.79	82.29
3150	NASDAQ	DVY	Fri, May 13, 2016	82.40	82.47	81.54	81.75
3149	NASDAQ	DVY	Thu, May 12, 2016	82.45	82.67	82.10	82.47
3148	NASDAQ	DVY	Wed, May 11, 2016	82.41	82.50	82.10	82.20
3147	NASDAQ	DVY	Tue, May 10, 2016	81.85	82.51	81.82	82.46
3146	NASDAQ	DVY	Mon, May 9, 2016	81.73	81.80	81.35	81.68
3145	NASDAQ	DVY	Fri, May 6, 2016	81.42	81.73	81.09	81.68
3144	NASDAQ	DVY	Thu, May 5, 2016	81.81	82.07	81.30	81.51
3143	NASDAQ	DVY	Wed, May 4, 2016	81.52	81.99	81.45	81.69
3142	NASDAQ	DVY	Tue, May 3, 2016	82.00	82.06	81.41	81.77
3141	NASDAQ	DVY	Mon, May 2, 2016	82.15	82.53	81.78	82.49
3140	NASDAQ	DVY	Fri, Apr 29, 2016	81.91	82.22	81.40	82.04
3139	NASDAQ	DVY	Thu, Apr 28, 2016	82.00	82.64	81.80	82.11
3138	NASDAQ	DVY	Wed, Apr 27, 2016	81.86	82.77	81.75	82.60
3137	NASDAQ	DVY	Tue, Apr 26, 2016	81.45	81.82	81.39	81.76
3136	NASDAQ	DVY	Mon, Apr 25, 2016	81.21	81.31	80.92	81.28
3135	NASDAQ	DVY	Fri, Apr 22, 2016	80.89	81.51	80.89	81.42
3134	NASDAQ	DVY	Thu, Apr 21, 2016	81.86	81.92	80.79	80.79
3133	NASDAQ	DVY	Wed, Apr 20, 2016	82.58	82.59	81.85	81.89
3132	NASDAQ	DVY	Tue, Apr 19, 2016	82.23	82.63	82.20	82.59
3131	NASDAQ	DVY	Mon, Apr 18, 2016	81.42	82.13	81.24	82.08
3130	NASDAQ	DVY	Fri, Apr 15, 2016	81.40	81.72	81.34	81.69
3129	NASDAQ	DVY	Thu, Apr 14, 2016	81.80	81.84	81.46	81.52
3128	NASDAQ	DVY	Wed, Apr 13, 2016	81.79	81.93	81.37	81.91
3127	NASDAQ	DVY	Tue, Apr 12, 2016	80.67	81.62	80.61	81.51
3126	NASDAQ	DVY	Mon, Apr 11, 2016	80.85	81.25	80.52	80.54
3125	NASDAQ	DVY	Fri, Apr 8, 2016	80.65	81.05	80.39	80.61
3124	NASDAQ	DVY	Thu, Apr 7, 2016	80.57	80.86	79.95	80.27
3123	NASDAQ	DVY	Wed, Apr 6, 2016	80.47	80.92	80.19	80.90
3122	NASDAQ	DVY	Tue, Apr 5, 2016	81.47	81.47	81.47	80.43
3121	NASDAQ	DVY	Mon, Apr 4, 2016	81.92	81.92	81.34	81.47
3120	NASDAQ	DVY	Fri, Apr 1, 2016	81.24	81.98	81.02	81.92
3119	NASDAQ	DVY	Thu, Mar 31, 2016	81.56	81.82	81.51	81.67
3118	NASDAQ	DVY	Wed, Mar 30, 2016	81.78	81.81	81.38	81.53
3117	NASDAQ	DVY	Tue, Mar 29, 2016	80.41	80.41	80.29	81.41
3116	NASDAQ	DVY	Mon, Mar 28, 2016	80.48	80.56	80.16	80.41
3115	NASDAQ	DVY	Thu, Mar 24, 2016	80.34	80.34	80.34	80.33
3114	NASDAQ	DVY	Wed, Mar 23, 2016	80.73	80.77	80.30	80.34
3113	NASDAQ	DVY	Tue, Mar 22, 2016	81.46	81.78	81.25	81.49
3112	NASDAQ	DVY	Mon, Mar 21, 2016	81.66	81.87	81.38	81.73
3111	NASDAQ	DVY	Fri, Mar 18, 2016	81.96	82.16	81.64	81.73
3110	NASDAQ	DVY	Thu, Mar 17, 2016	81.02	82.02	80.85	81.85
3109	NASDAQ	DVY	Wed, Mar 16, 2016	80.23	81.17	80.12	81.05
3108	NASDAQ	DVY	Tue, Mar 15, 2016	80.48	80.48	80.48	80.40
3107	NASDAQ	DVY	Mon, Mar 14, 2016	80.49	80.67	80.29	80.48
3106	NASDAQ	DVY	Fri, Mar 11, 2016	79.98	79.98	79.98	80.70
3105	NASDAQ	DVY	Thu, Mar 10, 2016	79.89	80.17	79.15	79.98
3104	NASDAQ	DVY	Wed, Mar 9, 2016	79.66	80.07	79.49	79.83
3103	NASDAQ	DVY	Tue, Mar 8, 2016	79.46	79.61	79.20	79.28
3102	NASDAQ	DVY	Mon, Mar 7, 2016	79.06	79.77	79.02	79.74
3101	NASDAQ	DVY	Fri, Mar 4, 2016	78.66	79.48	78.35	79.36
3100	NASDAQ	DVY	Thu, Mar 3, 2016	77.99	77.99	77.99	78.67
3099	NASDAQ	DVY	Wed, Mar 2, 2016	77.20	78.00	76.70	77.99
3098	NASDAQ	DVY	Tue, Mar 1, 2016	77.11	77.45	76.94	77.31
3097	NASDAQ	DVY	Mon, Feb 29, 2016	76.74	77.35	76.61	76.61
3096	NASDAQ	DVY	Fri, Feb 26, 2016	77.49	77.49	77.49	76.75
3095	NASDAQ	DVY	Thu, Feb 25, 2016	76.97	77.50	76.80	77.49
3094	NASDAQ	DVY	Wed, Feb 24, 2016	76.07	76.90	75.84	76.85
3093	NASDAQ	DVY	Tue, Feb 23, 2016	76.85	76.94	76.44	76.57
3092	NASDAQ	DVY	Mon, Feb 22, 2016	76.72	77.10	76.65	77.03
3091	NASDAQ	DVY	Fri, Feb 19, 2016	76.04	76.28	75.75	76.18
3090	NASDAQ	DVY	Thu, Feb 18, 2016	76.06	76.48	75.86	76.27
3089	NASDAQ	DVY	Wed, Feb 17, 2016	75.48	76.11	75.25	75.96
3088	NASDAQ	DVY	Tue, Feb 16, 2016	74.81	75.12	74.38	75.08
3087	NASDAQ	DVY	Fri, Feb 12, 2016	73.85	74.24	73.58	74.22
3086	NASDAQ	DVY	Thu, Feb 11, 2016	73.59	73.81	72.93	73.38
3085	NASDAQ	DVY	Wed, Feb 10, 2016	74.77	74.92	74.25	74.31
3084	NASDAQ	DVY	Tue, Feb 9, 2016	74.09	75.01	74.08	74.59
3083	NASDAQ	DVY	Mon, Feb 8, 2016	74.12	74.73	73.58	74.62
3082	NASDAQ	DVY	Fri, Feb 5, 2016	74.69	74.85	74.29	74.56
3081	NASDAQ	DVY	Thu, Feb 4, 2016	74.88	75.44	74.60	74.82
3080	NASDAQ	DVY	Wed, Feb 3, 2016	74.38	75.20	73.63	74.94
3079	NASDAQ	DVY	Tue, Feb 2, 2016	74.05	74.12	73.65	73.97
3078	NASDAQ	DVY	Mon, Feb 1, 2016	74.23	74.91	74.01	74.64
3077	NASDAQ	DVY	Fri, Jan 29, 2016	73.22	74.51	73.18	74.46
3076	NASDAQ	DVY	Thu, Jan 28, 2016	72.59	73.13	72.22	72.87
3075	NASDAQ	DVY	Wed, Jan 27, 2016	72.08	72.94	71.59	72.07
3074	NASDAQ	DVY	Tue, Jan 26, 2016	71.35	72.33	71.34	72.28
3073	NASDAQ	DVY	Mon, Jan 25, 2016	72.13	72.24	71.12	71.18
3072	NASDAQ	DVY	Fri, Jan 22, 2016	71.80	72.41	71.61	72.35
3071	NASDAQ	DVY	Thu, Jan 21, 2016	70.83	71.59	70.30	70.98
3070	NASDAQ	DVY	Wed, Jan 20, 2016	71.24	71.51	69.31	70.77
3069	NASDAQ	DVY	Tue, Jan 19, 2016	72.31	72.50	71.47	72.00
3068	NASDAQ	DVY	Fri, Jan 15, 2016	71.40	71.96	70.82	71.81
3067	NASDAQ	DVY	Thu, Jan 14, 2016	71.78	73.25	71.65	72.83
3066	NASDAQ	DVY	Wed, Jan 13, 2016	72.90	73.11	71.51	71.58
3065	NASDAQ	DVY	Tue, Jan 12, 2016	73.16	73.16	71.92	72.67
3064	NASDAQ	DVY	Mon, Jan 11, 2016	72.70	72.89	71.96	72.60
3063	NASDAQ	DVY	Fri, Jan 8, 2016	73.18	73.42	72.28	72.43
3062	NASDAQ	DVY	Thu, Jan 7, 2016	73.23	73.80	72.74	72.93
3061	NASDAQ	DVY	Wed, Jan 6, 2016	74.09	74.53	73.85	74.25
3060	NASDAQ	DVY	Tue, Jan 5, 2016	74.67	75.13	74.14	75.01
3059	NASDAQ	DVY	Mon, Jan 4, 2016	74.22	74.56	73.75	74.56
3058	NASDAQ	DVY	Thu, Dec 31, 2015	75.76	75.79	75.02	75.15
3057	NASDAQ	DVY	Wed, Dec 30, 2015	76.20	76.37	75.86	75.93
3056	NASDAQ	DVY	Tue, Dec 29, 2015	76.28	76.48	76.16	76.30
3055	NASDAQ	DVY	Mon, Dec 28, 2015	75.64	75.88	75.32	75.84
3054	NASDAQ	DVY	Thu, Dec 24, 2015	75.94	76.17	75.73	75.93
3053	NASDAQ	DVY	Wed, Dec 23, 2015	75.97	76.79	75.97	76.74
3052	NASDAQ	DVY	Tue, Dec 22, 2015	75.03	75.71	74.53	75.59
3051	NASDAQ	DVY	Mon, Dec 21, 2015	74.65	75.01	74.24	74.80
3050	NASDAQ	DVY	Fri, Dec 18, 2015	75.34	75.34	74.39	74.40
3049	NASDAQ	DVY	Thu, Dec 17, 2015	76.35	76.37	75.53	75.58
3048	NASDAQ	DVY	Wed, Dec 16, 2015	75.43	76.44	75.43	76.34
3047	NASDAQ	DVY	Tue, Dec 15, 2015	74.82	75.51	74.60	75.16
3046	NASDAQ	DVY	Mon, Dec 14, 2015	74.06	74.49	73.63	74.31
3045	NASDAQ	DVY	Fri, Dec 11, 2015	74.23	74.73	74.01	74.12
3044	NASDAQ	DVY	Thu, Dec 10, 2015	75.28	75.62	74.95	75.04
3043	NASDAQ	DVY	Wed, Dec 9, 2015	75.49	76.44	74.92	75.31
3042	NASDAQ	DVY	Tue, Dec 8, 2015	75.59	76.02	75.31	75.71
3041	NASDAQ	DVY	Mon, Dec 7, 2015	76.33	76.36	75.62	76.12
3040	NASDAQ	DVY	Fri, Dec 4, 2015	75.44	76.66	75.44	76.57
3039	NASDAQ	DVY	Thu, Dec 3, 2015	76.41	76.47	75.14	75.39
3038	NASDAQ	DVY	Wed, Dec 2, 2015	77.47	77.47	76.22	76.33
3037	NASDAQ	DVY	Tue, Dec 1, 2015	77.06	77.58	77.06	77.52
3036	NASDAQ	DVY	Mon, Nov 30, 2015	77.27	77.28	76.91	76.95
3035	NASDAQ	DVY	Fri, Nov 27, 2015	76.99	77.20	76.85	77.09
3034	NASDAQ	DVY	Wed, Nov 25, 2015	77.05	77.13	76.78	77.02
3033	NASDAQ	DVY	Tue, Nov 24, 2015	76.45	77.22	76.33	77.04
3032	NASDAQ	DVY	Mon, Nov 23, 2015	76.58	77.14	76.58	76.83
3031	NASDAQ	DVY	Fri, Nov 20, 2015	76.76	77.14	76.55	76.73
3030	NASDAQ	DVY	Thu, Nov 19, 2015	76.26	76.66	76.26	76.56
3029	NASDAQ	DVY	Wed, Nov 18, 2015	75.40	76.38	75.36	76.32
3028	NASDAQ	DVY	Tue, Nov 17, 2015	76.01	76.20	75.18	75.31
3027	NASDAQ	DVY	Mon, Nov 16, 2015	74.62	76.04	74.62	76.00
3026	NASDAQ	DVY	Fri, Nov 13, 2015	75.07	75.36	74.63	74.74
3025	NASDAQ	DVY	Thu, Nov 12, 2015	76.08	76.29	75.21	75.21
3024	NASDAQ	DVY	Wed, Nov 11, 2015	76.55	76.78	76.42	76.51
3023	NASDAQ	DVY	Tue, Nov 10, 2015	75.92	76.49	75.92	76.46
3022	NASDAQ	DVY	Mon, Nov 9, 2015	76.23	76.27	75.77	76.07
3021	NASDAQ	DVY	Fri, Nov 6, 2015	77.22	77.22	75.89	76.44
3020	NASDAQ	DVY	Thu, Nov 5, 2015	77.66	77.79	77.29	77.48
3019	NASDAQ	DVY	Wed, Nov 4, 2015	77.89	77.93	77.43	77.59
3018	NASDAQ	DVY	Tue, Nov 3, 2015	77.48	77.98	77.40	77.74
3017	NASDAQ	DVY	Mon, Nov 2, 2015	76.96	77.66	76.77	77.57
3016	NASDAQ	DVY	Fri, Oct 30, 2015	76.92	77.27	76.70	76.87
3015	NASDAQ	DVY	Thu, Oct 29, 2015	77.64	77.64	76.41	76.82
3014	NASDAQ	DVY	Wed, Oct 28, 2015	76.65	77.26	76.18	77.10
3013	NASDAQ	DVY	Tue, Oct 27, 2015	76.88	77.02	76.34	76.63
3012	NASDAQ	DVY	Mon, Oct 26, 2015	77.34	77.40	76.91	77.08
3011	NASDAQ	DVY	Fri, Oct 23, 2015	77.80	77.84	77.07	77.39
3010	NASDAQ	DVY	Thu, Oct 22, 2015	76.61	77.61	76.57	77.52
3009	NASDAQ	DVY	Wed, Oct 21, 2015	76.56	76.81	76.13	76.18
3008	NASDAQ	DVY	Tue, Oct 20, 2015	76.15	76.64	76.10	76.47
3007	NASDAQ	DVY	Mon, Oct 19, 2015	76.16	76.36	75.98	76.35
3006	NASDAQ	DVY	Fri, Oct 16, 2015	76.21	76.42	75.99	76.41
3005	NASDAQ	DVY	Thu, Oct 15, 2015	75.44	76.11	75.19	76.11
3004	NASDAQ	DVY	Wed, Oct 14, 2015	75.61	75.94	75.31	75.43
3003	NASDAQ	DVY	Tue, Oct 13, 2015	75.76	76.16	75.58	75.68
3002	NASDAQ	DVY	Mon, Oct 12, 2015	75.87	76.19	75.81	76.06
3001	NASDAQ	DVY	Fri, Oct 9, 2015	76.13	76.22	75.81	75.95
3000	NASDAQ	DVY	Thu, Oct 8, 2015	74.89	76.13	74.87	76.02
2999	NASDAQ	DVY	Wed, Oct 7, 2015	74.90	75.25	74.56	75.11
2998	NASDAQ	DVY	Tue, Oct 6, 2015	74.70	74.79	74.40	74.57
2997	NASDAQ	DVY	Mon, Oct 5, 2015	73.69	74.77	73.69	74.71
2996	NASDAQ	DVY	Fri, Oct 2, 2015	71.94	73.27	71.70	73.26
2995	NASDAQ	DVY	Thu, Oct 1, 2015	72.99	73.00	71.72	72.29
2994	NASDAQ	DVY	Wed, Sep 30, 2015	72.08	72.80	71.90	72.75
2993	NASDAQ	DVY	Tue, Sep 29, 2015	71.57	71.81	71.18	71.55
2992	NASDAQ	DVY	Mon, Sep 28, 2015	72.22	72.41	71.33	71.44
2991	NASDAQ	DVY	Fri, Sep 25, 2015	72.73	73.22	72.32	72.63
2990	NASDAQ	DVY	Thu, Sep 24, 2015	72.24	73.09	72.14	72.93
2989	NASDAQ	DVY	Wed, Sep 23, 2015	72.84	72.99	72.48	72.69
2988	NASDAQ	DVY	Tue, Sep 22, 2015	72.76	73.17	72.55	72.82
2987	NASDAQ	DVY	Mon, Sep 21, 2015	73.47	73.99	73.36	73.53
2986	NASDAQ	DVY	Fri, Sep 18, 2015	73.27	73.86	73.00	73.20
2985	NASDAQ	DVY	Thu, Sep 17, 2015	74.04	75.24	73.94	74.19
2984	NASDAQ	DVY	Wed, Sep 16, 2015	73.30	74.12	73.26	74.05
2983	NASDAQ	DVY	Tue, Sep 15, 2015	72.63	73.29	72.44	73.17
2982	NASDAQ	DVY	Mon, Sep 14, 2015	72.56	72.71	72.30	72.41
2981	NASDAQ	DVY	Fri, Sep 11, 2015	72.11	72.61	71.89	72.61
2980	NASDAQ	DVY	Thu, Sep 10, 2015	72.12	72.95	72.11	72.37
2979	NASDAQ	DVY	Wed, Sep 9, 2015	73.74	73.74	72.14	72.26
2978	NASDAQ	DVY	Tue, Sep 8, 2015	72.87	73.28	72.48	73.27
2977	NASDAQ	DVY	Fri, Sep 4, 2015	71.86	71.96	71.26	71.58
2976	NASDAQ	DVY	Thu, Sep 3, 2015	72.37	73.21	72.29	72.58
2975	NASDAQ	DVY	Wed, Sep 2, 2015	72.14	72.28	71.28	72.12
2974	NASDAQ	DVY	Tue, Sep 1, 2015	72.11	72.38	71.09	71.44
2973	NASDAQ	DVY	Mon, Aug 31, 2015	73.51	73.71	72.99	73.48
2972	NASDAQ	DVY	Fri, Aug 28, 2015	73.33	74.05	73.33	73.86
2971	NASDAQ	DVY	Thu, Aug 27, 2015	72.69	73.64	72.40	73.58
2970	NASDAQ	DVY	Wed, Aug 26, 2015	71.17	72.13	70.33	72.00
2969	NASDAQ	DVY	Tue, Aug 25, 2015	72.50	73.79	70.40	70.47
2968	NASDAQ	DVY	Mon, Aug 24, 2015	69.40	73.79	48.00	71.79
2967	NASDAQ	DVY	Fri, Aug 21, 2015	75.23	75.69	74.38	74.38
2966	NASDAQ	DVY	Thu, Aug 20, 2015	76.40	76.72	75.92	75.95
2965	NASDAQ	DVY	Wed, Aug 19, 2015	77.01	77.30	76.36	76.83
2964	NASDAQ	DVY	Tue, Aug 18, 2015	77.48	77.53	77.19	77.31
2963	NASDAQ	DVY	Mon, Aug 17, 2015	76.96	77.66	76.78	77.52
2962	NASDAQ	DVY	Fri, Aug 14, 2015	76.67	77.20	76.64	77.18
2961	NASDAQ	DVY	Thu, Aug 13, 2015	76.81	76.95	76.48	76.77
2960	NASDAQ	DVY	Wed, Aug 12, 2015	76.03	77.08	76.00	76.95
2959	NASDAQ	DVY	Tue, Aug 11, 2015	76.22	76.66	76.19	76.52
2958	NASDAQ	DVY	Mon, Aug 10, 2015	76.30	76.78	76.30	76.76
2957	NASDAQ	DVY	Fri, Aug 7, 2015	75.97	76.17	75.80	76.12
2956	NASDAQ	DVY	Thu, Aug 6, 2015	76.04	76.14	75.62	76.10
2955	NASDAQ	DVY	Wed, Aug 5, 2015	76.04	76.55	76.04	76.10
2954	NASDAQ	DVY	Tue, Aug 4, 2015	76.19	76.31	75.72	75.82
2953	NASDAQ	DVY	Mon, Aug 3, 2015	76.25	76.49	75.90	76.23
2952	NASDAQ	DVY	Fri, Jul 31, 2015	76.43	76.78	76.25	76.32
2951	NASDAQ	DVY	Thu, Jul 30, 2015	75.97	76.47	75.91	76.34
2950	NASDAQ	DVY	Wed, Jul 29, 2015	75.57	76.21	75.51	76.15
2949	NASDAQ	DVY	Tue, Jul 28, 2015	75.07	75.69	74.80	75.63
2948	NASDAQ	DVY	Mon, Jul 27, 2015	74.46	75.08	74.46	74.90
2947	NASDAQ	DVY	Fri, Jul 24, 2015	75.42	75.50	74.74	74.84
2946	NASDAQ	DVY	Thu, Jul 23, 2015	76.04	76.09	75.31	75.52
2945	NASDAQ	DVY	Wed, Jul 22, 2015	75.67	76.22	75.67	76.04
2944	NASDAQ	DVY	Tue, Jul 21, 2015	76.51	76.61	75.88	76.04
2943	NASDAQ	DVY	Mon, Jul 20, 2015	76.67	76.85	76.35	76.57
2942	NASDAQ	DVY	Fri, Jul 17, 2015	77.17	77.31	76.71	76.76
2941	NASDAQ	DVY	Thu, Jul 16, 2015	76.89	77.46	76.88	77.40
2940	NASDAQ	DVY	Wed, Jul 15, 2015	76.82	76.97	76.57	76.76
2939	NASDAQ	DVY	Tue, Jul 14, 2015	76.69	77.05	76.69	76.96
2938	NASDAQ	DVY	Mon, Jul 13, 2015	76.52	76.87	76.50	76.81
2937	NASDAQ	DVY	Fri, Jul 10, 2015	76.26	76.55	76.02	76.28
2936	NASDAQ	DVY	Thu, Jul 9, 2015	76.52	76.57	75.65	75.67
2935	NASDAQ	DVY	Wed, Jul 8, 2015	76.12	76.37	75.68	75.81
2934	NASDAQ	DVY	Tue, Jul 7, 2015	75.57	76.72	75.31	76.61
2933	NASDAQ	DVY	Mon, Jul 6, 2015	75.29	75.70	75.26	75.57
2932	NASDAQ	DVY	Thu, Jul 2, 2015	75.62	76.10	75.62	75.82
2931	NASDAQ	DVY	Wed, Jul 1, 2015	75.34	75.62	73.73	75.57
2930	NASDAQ	DVY	Tue, Jun 30, 2015	75.76	75.76	74.98	75.15
2929	NASDAQ	DVY	Mon, Jun 29, 2015	75.98	76.39	75.18	75.22
2928	NASDAQ	DVY	Fri, Jun 26, 2015	76.09	76.50	75.85	76.46
2927	NASDAQ	DVY	Thu, Jun 25, 2015	76.54	76.59	75.97	76.01
2926	NASDAQ	DVY	Wed, Jun 24, 2015	76.90	76.97	76.43	76.44
2925	NASDAQ	DVY	Tue, Jun 23, 2015	78.14	78.14	77.51	77.66
2924	NASDAQ	DVY	Mon, Jun 22, 2015	77.85	78.17	77.75	77.93
2923	NASDAQ	DVY	Fri, Jun 19, 2015	78.01	78.18	77.64	77.64
2922	NASDAQ	DVY	Thu, Jun 18, 2015	77.53	78.35	77.52	78.07
2921	NASDAQ	DVY	Wed, Jun 17, 2015	77.26	77.60	76.99	77.42
2920	NASDAQ	DVY	Tue, Jun 16, 2015	76.64	77.18	76.52	77.15
2919	NASDAQ	DVY	Mon, Jun 15, 2015	76.79	77.03	76.45	76.72
2918	NASDAQ	DVY	Fri, Jun 12, 2015	77.43	77.56	77.03	77.08
2917	NASDAQ	DVY	Thu, Jun 11, 2015	77.61	77.84	77.45	77.80
2916	NASDAQ	DVY	Wed, Jun 10, 2015	76.92	77.67	76.92	77.48
2915	NASDAQ	DVY	Tue, Jun 9, 2015	76.72	76.98	76.63	76.67
2914	NASDAQ	DVY	Mon, Jun 8, 2015	76.75	76.96	76.71	76.72
2913	NASDAQ	DVY	Fri, Jun 5, 2015	77.01	77.20	76.67	76.96
2912	NASDAQ	DVY	Thu, Jun 4, 2015	77.55	77.81	77.20	77.27
2911	NASDAQ	DVY	Wed, Jun 3, 2015	78.11	78.11	77.62	77.83
2910	NASDAQ	DVY	Tue, Jun 2, 2015	78.13	78.41	77.77	78.03
2909	NASDAQ	DVY	Mon, Jun 1, 2015	78.64	78.66	78.15	78.33
2908	NASDAQ	DVY	Fri, May 29, 2015	78.80	78.80	78.24	78.39
2907	NASDAQ	DVY	Thu, May 28, 2015	78.60	78.89	78.43	78.85
2906	NASDAQ	DVY	Wed, May 27, 2015	78.45	78.87	78.30	78.75
2905	NASDAQ	DVY	Tue, May 26, 2015	78.85	78.90	78.14	78.34
2904	NASDAQ	DVY	Fri, May 22, 2015	79.14	79.18	78.90	79.04
2903	NASDAQ	DVY	Thu, May 21, 2015	79.02	79.34	79.00	79.24
2902	NASDAQ	DVY	Wed, May 20, 2015	79.02	79.41	78.91	79.09
2901	NASDAQ	DVY	Tue, May 19, 2015	79.08	79.08	78.68	79.00
2900	NASDAQ	DVY	Mon, May 18, 2015	78.64	79.10	78.61	79.06
2899	NASDAQ	DVY	Fri, May 15, 2015	78.55	78.80	78.44	78.79
2898	NASDAQ	DVY	Thu, May 14, 2015	78.15	78.54	78.12	78.50
2897	NASDAQ	DVY	Wed, May 13, 2015	78.10	78.40	77.71	77.80
2896	NASDAQ	DVY	Tue, May 12, 2015	77.69	78.04	77.35	77.90
2895	NASDAQ	DVY	Mon, May 11, 2015	78.32	78.60	78.00	78.05
2894	NASDAQ	DVY	Fri, May 8, 2015	77.99	78.57	77.99	78.40
2893	NASDAQ	DVY	Thu, May 7, 2015	77.50	77.95	77.34	77.65
2892	NASDAQ	DVY	Wed, May 6, 2015	78.09	78.24	77.10	77.64
2891	NASDAQ	DVY	Tue, May 5, 2015	78.80	78.95	77.80	77.91
2890	NASDAQ	DVY	Mon, May 4, 2015	78.84	79.21	78.81	78.91
2889	NASDAQ	DVY	Fri, May 1, 2015	78.43	78.80	78.24	78.72
2888	NASDAQ	DVY	Thu, Apr 30, 2015	78.78	78.85	77.99	78.33
2887	NASDAQ	DVY	Wed, Apr 29, 2015	78.81	79.10	78.49	78.89
2886	NASDAQ	DVY	Tue, Apr 28, 2015	78.66	79.17	78.41	79.16
2885	NASDAQ	DVY	Mon, Apr 27, 2015	79.34	79.50	78.59	78.70
2884	NASDAQ	DVY	Fri, Apr 24, 2015	79.22	79.49	79.12	79.35
2883	NASDAQ	DVY	Thu, Apr 23, 2015	78.76	79.47	78.76	79.26
2882	NASDAQ	DVY	Wed, Apr 22, 2015	78.66	78.97	78.30	78.88
2881	NASDAQ	DVY	Tue, Apr 21, 2015	79.41	79.50	78.51	78.68
2880	NASDAQ	DVY	Mon, Apr 20, 2015	78.71	79.45	78.71	79.12
2879	NASDAQ	DVY	Fri, Apr 17, 2015	78.73	78.82	78.14	78.39
2878	NASDAQ	DVY	Thu, Apr 16, 2015	79.18	79.34	78.70	79.05
2877	NASDAQ	DVY	Wed, Apr 15, 2015	79.16	79.70	79.12	79.33
2876	NASDAQ	DVY	Tue, Apr 14, 2015	78.43	78.99	78.39	78.93
2875	NASDAQ	DVY	Mon, Apr 13, 2015	78.85	78.99	78.45	78.48
2874	NASDAQ	DVY	Fri, Apr 10, 2015	78.44	79.09	78.44	79.00
2873	NASDAQ	DVY	Thu, Apr 9, 2015	78.19	78.56	77.95	78.46
2872	NASDAQ	DVY	Wed, Apr 8, 2015	78.36	78.62	78.05	78.31
2871	NASDAQ	DVY	Tue, Apr 7, 2015	78.86	78.97	78.43	78.46
2870	NASDAQ	DVY	Mon, Apr 6, 2015	78.02	79.15	77.85	78.95
2869	NASDAQ	DVY	Thu, Apr 2, 2015	77.77	78.35	77.76	78.06
2868	NASDAQ	DVY	Wed, Apr 1, 2015	77.82	77.94	77.37	77.91
2867	NASDAQ	DVY	Tue, Mar 31, 2015	78.05	78.35	77.77	77.94
2866	NASDAQ	DVY	Mon, Mar 30, 2015	77.76	78.48	77.74	78.30
2865	NASDAQ	DVY	Fri, Mar 27, 2015	77.30	77.60	77.16	77.47
2864	NASDAQ	DVY	Thu, Mar 26, 2015	77.40	77.68	77.07	77.27
2863	NASDAQ	DVY	Wed, Mar 25, 2015	78.52	78.71	77.57	77.59
2862	NASDAQ	DVY	Tue, Mar 24, 2015	79.63	79.70	78.99	79.00
2861	NASDAQ	DVY	Mon, Mar 23, 2015	79.48	79.98	79.48	79.69
2860	NASDAQ	DVY	Fri, Mar 20, 2015	78.77	79.60	78.77	79.59
2859	NASDAQ	DVY	Thu, Mar 19, 2015	78.83	79.04	78.45	78.56
2858	NASDAQ	DVY	Wed, Mar 18, 2015	77.57	79.40	77.48	79.05
2857	NASDAQ	DVY	Tue, Mar 17, 2015	77.50	77.88	77.44	77.78
2856	NASDAQ	DVY	Mon, Mar 16, 2015	77.05	77.92	77.05	77.87
2855	NASDAQ	DVY	Fri, Mar 13, 2015	77.35	77.42	76.23	76.89
2854	NASDAQ	DVY	Thu, Mar 12, 2015	76.75	77.66	76.50	77.51
2853	NASDAQ	DVY	Wed, Mar 11, 2015	76.80	76.80	76.28	76.46
2852	NASDAQ	DVY	Tue, Mar 10, 2015	77.02	77.25	76.63	76.65
2851	NASDAQ	DVY	Mon, Mar 9, 2015	77.25	77.69	77.19	77.49
2850	NASDAQ	DVY	Fri, Mar 6, 2015	78.29	78.49	77.03	77.24
2849	NASDAQ	DVY	Thu, Mar 5, 2015	78.68	78.94	78.54	78.73
2848	NASDAQ	DVY	Wed, Mar 4, 2015	78.81	78.99	78.35	78.57
2847	NASDAQ	DVY	Tue, Mar 3, 2015	78.86	79.10	78.65	79.03
2846	NASDAQ	DVY	Mon, Mar 2, 2015	79.51	79.55	78.83	79.10
2845	NASDAQ	DVY	Fri, Feb 27, 2015	79.65	79.75	79.42	79.44
2844	NASDAQ	DVY	Thu, Feb 26, 2015	80.00	80.02	79.48	79.66
2843	NASDAQ	DVY	Wed, Feb 25, 2015	80.39	80.43	79.85	79.98
2842	NASDAQ	DVY	Tue, Feb 24, 2015	80.34	80.60	80.04	80.36
2841	NASDAQ	DVY	Mon, Feb 23, 2015	80.03	80.26	79.91	80.26
2840	NASDAQ	DVY	Fri, Feb 20, 2015	79.79	80.19	79.35	80.17
2839	NASDAQ	DVY	Thu, Feb 19, 2015	79.99	80.16	79.74	79.93
2838	NASDAQ	DVY	Wed, Feb 18, 2015	79.49	80.23	79.41	80.19
2837	NASDAQ	DVY	Tue, Feb 17, 2015	79.40	79.82	79.18	79.69
2836	NASDAQ	DVY	Fri, Feb 13, 2015	79.94	79.94	79.16	79.57
2835	NASDAQ	DVY	Thu, Feb 12, 2015	79.68	79.94	79.43	79.86
2834	NASDAQ	DVY	Wed, Feb 11, 2015	79.98	79.98	79.06	79.40
2833	NASDAQ	DVY	Tue, Feb 10, 2015	79.56	80.12	79.14	80.03
2832	NASDAQ	DVY	Mon, Feb 9, 2015	79.31	79.79	78.94	79.20
2831	NASDAQ	DVY	Fri, Feb 6, 2015	81.00	81.00	79.34	79.63
2830	NASDAQ	DVY	Thu, Feb 5, 2015	80.52	80.87	80.26	80.79
2829	NASDAQ	DVY	Wed, Feb 4, 2015	80.56	80.81	80.02	80.19
2828	NASDAQ	DVY	Tue, Feb 3, 2015	80.21	80.84	80.00	80.84
2827	NASDAQ	DVY	Mon, Feb 2, 2015	79.23	79.86	78.39	79.80
2826	NASDAQ	DVY	Fri, Jan 30, 2015	79.71	80.10	78.94	79.00
2825	NASDAQ	DVY	Thu, Jan 29, 2015	79.58	80.40	78.93	80.30
2824	NASDAQ	DVY	Wed, Jan 28, 2015	80.69	80.93	79.28	79.46
2823	NASDAQ	DVY	Tue, Jan 27, 2015	80.11	80.67	79.97	80.31
2822	NASDAQ	DVY	Mon, Jan 26, 2015	80.52	80.79	79.92	80.78
2821	NASDAQ	DVY	Fri, Jan 23, 2015	80.93	80.99	80.54	80.59
2820	NASDAQ	DVY	Thu, Jan 22, 2015	80.64	81.01	80.03	80.95
2819	NASDAQ	DVY	Wed, Jan 21, 2015	79.64	80.35	79.29	80.29
2818	NASDAQ	DVY	Tue, Jan 20, 2015	79.95	80.00	79.12	79.77
2817	NASDAQ	DVY	Fri, Jan 16, 2015	78.78	79.66	78.55	79.59
2816	NASDAQ	DVY	Thu, Jan 15, 2015	79.20	79.31	78.48	78.73
2815	NASDAQ	DVY	Wed, Jan 14, 2015	77.99	78.93	77.90	78.88
2814	NASDAQ	DVY	Tue, Jan 13, 2015	79.14	79.87	78.15	78.75
2813	NASDAQ	DVY	Mon, Jan 12, 2015	79.13	79.20	78.27	78.61
2812	NASDAQ	DVY	Fri, Jan 9, 2015	79.81	79.82	78.75	79.03
2811	NASDAQ	DVY	Thu, Jan 8, 2015	79.17	79.80	79.01	79.65
2810	NASDAQ	DVY	Wed, Jan 7, 2015	78.08	78.63	77.83	78.53
2809	NASDAQ	DVY	Tue, Jan 6, 2015	78.27	78.89	77.49	77.63
2808	NASDAQ	DVY	Mon, Jan 5, 2015	79.02	79.29	77.93	78.14
2807	NASDAQ	DVY	Fri, Jan 2, 2015	79.52	79.83	78.80	79.44
2806	NASDAQ	DVY	Wed, Dec 31, 2014	80.71	80.71	79.37	79.40
2805	NASDAQ	DVY	Tue, Dec 30, 2014	81.25	81.28	80.51	80.53
2804	NASDAQ	DVY	Mon, Dec 29, 2014	80.92	81.50	80.84	81.41
2803	NASDAQ	DVY	Fri, Dec 26, 2014	80.38	81.08	80.38	80.84
2802	NASDAQ	DVY	Wed, Dec 24, 2014	80.04	80.48	79.78	80.35
2801	NASDAQ	DVY	Tue, Dec 23, 2014	80.50	80.66	80.31	80.50
2800	NASDAQ	DVY	Mon, Dec 22, 2014	80.02	80.24	79.77	80.23
2799	NASDAQ	DVY	Fri, Dec 19, 2014	80.00	80.35	79.55	79.94
2798	NASDAQ	DVY	Thu, Dec 18, 2014	78.94	79.70	78.59	79.68
2797	NASDAQ	DVY	Wed, Dec 17, 2014	76.94	78.19	76.76	78.08
2796	NASDAQ	DVY	Tue, Dec 16, 2014	76.39	77.98	76.34	76.67
2795	NASDAQ	DVY	Mon, Dec 15, 2014	77.26	77.69	76.28	76.66
2794	NASDAQ	DVY	Fri, Dec 12, 2014	78.05	78.33	77.17	77.17
2793	NASDAQ	DVY	Thu, Dec 11, 2014	78.13	79.07	78.13	78.46
2792	NASDAQ	DVY	Wed, Dec 10, 2014	78.93	79.14	77.82	77.92
2791	NASDAQ	DVY	Tue, Dec 9, 2014	78.34	79.18	78.30	79.17
2790	NASDAQ	DVY	Mon, Dec 8, 2014	78.97	79.41	78.65	78.97
2789	NASDAQ	DVY	Fri, Dec 5, 2014	79.12	79.25	78.97	79.17
2788	NASDAQ	DVY	Thu, Dec 4, 2014	79.18	79.36	78.80	79.18
2787	NASDAQ	DVY	Wed, Dec 3, 2014	79.11	79.37	79.07	79.31
2786	NASDAQ	DVY	Tue, Dec 2, 2014	78.63	79.19	78.54	79.11
2785	NASDAQ	DVY	Mon, Dec 1, 2014	78.56	78.93	78.39	78.62
2784	NASDAQ	DVY	Fri, Nov 28, 2014	78.86	79.23	78.80	78.89
2783	NASDAQ	DVY	Wed, Nov 26, 2014	78.80	78.94	78.68	78.89
2782	NASDAQ	DVY	Tue, Nov 25, 2014	78.92	78.99	78.47	78.76
2781	NASDAQ	DVY	Mon, Nov 24, 2014	79.05	79.07	78.76	78.82
2780	NASDAQ	DVY	Fri, Nov 21, 2014	79.16	79.25	78.52	78.85
2779	NASDAQ	DVY	Thu, Nov 20, 2014	78.16	78.57	78.12	78.50
2778	NASDAQ	DVY	Wed, Nov 19, 2014	78.49	78.56	78.11	78.44
2777	NASDAQ	DVY	Tue, Nov 18, 2014	78.30	78.78	78.23	78.54
2776	NASDAQ	DVY	Mon, Nov 17, 2014	77.67	78.31	77.65	78.23
2775	NASDAQ	DVY	Fri, Nov 14, 2014	78.10	78.19	77.71	77.81
2774	NASDAQ	DVY	Thu, Nov 13, 2014	78.54	78.68	78.37	78.53
2773	NASDAQ	DVY	Wed, Nov 12, 2014	78.48	78.52	78.14	78.44
2772	NASDAQ	DVY	Tue, Nov 11, 2014	78.99	79.01	78.58	78.77
2771	NASDAQ	DVY	Mon, Nov 10, 2014	78.67	78.97	78.55	78.94
2770	NASDAQ	DVY	Fri, Nov 7, 2014	78.29	78.64	78.10	78.64
2769	NASDAQ	DVY	Thu, Nov 6, 2014	78.85	78.85	77.89	78.37
2768	NASDAQ	DVY	Wed, Nov 5, 2014	78.49	78.82	78.29	78.77
2767	NASDAQ	DVY	Tue, Nov 4, 2014	78.23	78.52	77.82	78.06
2766	NASDAQ	DVY	Mon, Nov 3, 2014	78.22	78.55	78.10	78.32
2765	NASDAQ	DVY	Fri, Oct 31, 2014	78.36	78.36	77.70	78.15
2764	NASDAQ	DVY	Thu, Oct 30, 2014	76.46	77.74	76.46	77.58
2763	NASDAQ	DVY	Wed, Oct 29, 2014	76.83	77.12	75.98	76.61
2762	NASDAQ	DVY	Tue, Oct 28, 2014	76.22	76.79	75.96	76.71
2761	NASDAQ	DVY	Mon, Oct 27, 2014	75.74	76.07	75.61	75.95
2760	NASDAQ	DVY	Fri, Oct 24, 2014	75.39	75.98	75.28	75.96
2759	NASDAQ	DVY	Thu, Oct 23, 2014	75.24	75.81	75.14	75.35
2758	NASDAQ	DVY	Wed, Oct 22, 2014	74.96	75.47	74.66	74.68
2757	NASDAQ	DVY	Tue, Oct 21, 2014	73.95	74.84	73.75	74.79
2756	NASDAQ	DVY	Mon, Oct 20, 2014	72.79	73.82	72.79	73.80
2755	NASDAQ	DVY	Fri, Oct 17, 2014	73.24	73.28	72.53	72.96
2754	NASDAQ	DVY	Thu, Oct 16, 2014	71.25	72.68	71.07	72.39
2753	NASDAQ	DVY	Wed, Oct 15, 2014	72.49	72.49	70.62	72.13
2752	NASDAQ	DVY	Tue, Oct 14, 2014	72.51	73.38	72.27	72.70
2751	NASDAQ	DVY	Mon, Oct 13, 2014	72.73	73.26	72.14	72.18
2750	NASDAQ	DVY	Fri, Oct 10, 2014	72.84	73.60	72.76	72.78
2749	NASDAQ	DVY	Thu, Oct 9, 2014	74.12	74.32	72.80	72.82
2748	NASDAQ	DVY	Wed, Oct 8, 2014	72.90	74.29	72.80	74.26
2747	NASDAQ	DVY	Tue, Oct 7, 2014	73.35	73.67	72.88	72.88
2746	NASDAQ	DVY	Mon, Oct 6, 2014	73.89	74.02	73.32	73.63
2745	NASDAQ	DVY	Fri, Oct 3, 2014	73.53	73.83	73.22	73.70
2744	NASDAQ	DVY	Thu, Oct 2, 2014	73.15	73.47	72.63	73.16
2743	NASDAQ	DVY	Wed, Oct 1, 2014	73.76	73.97	73.10	73.21
2742	NASDAQ	DVY	Tue, Sep 30, 2014	74.18	74.40	73.65	73.86
2741	NASDAQ	DVY	Mon, Sep 29, 2014	73.52	74.14	73.52	74.06
2740	NASDAQ	DVY	Fri, Sep 26, 2014	73.79	74.22	73.44	74.03
2739	NASDAQ	DVY	Thu, Sep 25, 2014	74.32	74.36	73.60	73.64
2738	NASDAQ	DVY	Wed, Sep 24, 2014	74.26	74.56	73.95	74.46
2737	NASDAQ	DVY	Tue, Sep 23, 2014	75.29	75.38	74.81	74.82
2736	NASDAQ	DVY	Mon, Sep 22, 2014	75.91	75.91	75.46	75.46
2735	NASDAQ	DVY	Fri, Sep 19, 2014	76.02	76.25	75.87	75.95
2734	NASDAQ	DVY	Thu, Sep 18, 2014	76.10	76.10	75.66	75.83
2733	NASDAQ	DVY	Wed, Sep 17, 2014	76.13	76.33	75.71	75.93
2732	NASDAQ	DVY	Tue, Sep 16, 2014	75.51	76.26	75.51	76.07
2731	NASDAQ	DVY	Mon, Sep 15, 2014	75.52	75.78	75.42	75.61
2730	NASDAQ	DVY	Fri, Sep 12, 2014	76.26	76.28	75.27	75.49
2729	NASDAQ	DVY	Thu, Sep 11, 2014	75.75	76.36	75.75	76.34
2728	NASDAQ	DVY	Wed, Sep 10, 2014	75.97	76.06	75.55	75.99
2727	NASDAQ	DVY	Tue, Sep 9, 2014	76.51	76.52	75.86	75.93
2726	NASDAQ	DVY	Mon, Sep 8, 2014	76.82	76.86	76.36	76.57
2725	NASDAQ	DVY	Fri, Sep 5, 2014	76.30	76.94	76.30	76.94
2724	NASDAQ	DVY	Thu, Sep 4, 2014	76.65	76.75	76.16	76.38
2723	NASDAQ	DVY	Wed, Sep 3, 2014	76.66	76.83	76.45	76.54
2722	NASDAQ	DVY	Tue, Sep 2, 2014	76.73	76.81	76.11	76.38
2721	NASDAQ	DVY	Fri, Aug 29, 2014	76.42	76.68	76.23	76.64
2720	NASDAQ	DVY	Thu, Aug 28, 2014	76.03	76.38	75.98	76.31
2719	NASDAQ	DVY	Wed, Aug 27, 2014	75.99	76.28	75.99	76.27
2718	NASDAQ	DVY	Tue, Aug 26, 2014	76.28	76.44	75.93	75.93
2717	NASDAQ	DVY	Mon, Aug 25, 2014	76.09	76.42	76.03	76.24
2716	NASDAQ	DVY	Fri, Aug 22, 2014	75.97	76.11	75.61	75.86
2715	NASDAQ	DVY	Thu, Aug 21, 2014	75.88	76.08	75.69	76.00
2714	NASDAQ	DVY	Wed, Aug 20, 2014	75.44	75.88	75.43	75.79
2713	NASDAQ	DVY	Tue, Aug 19, 2014	75.14	75.57	75.06	75.54
2712	NASDAQ	DVY	Mon, Aug 18, 2014	75.07	75.15	74.85	75.01
2711	NASDAQ	DVY	Fri, Aug 15, 2014	74.92	75.10	74.31	74.73
2710	NASDAQ	DVY	Thu, Aug 14, 2014	74.42	74.81	74.40	74.68
2709	NASDAQ	DVY	Wed, Aug 13, 2014	74.05	74.43	73.93	74.35
2708	NASDAQ	DVY	Tue, Aug 12, 2014	73.88	74.06	73.66	73.82
2707	NASDAQ	DVY	Mon, Aug 11, 2014	74.03	74.38	73.96	73.99
2706	NASDAQ	DVY	Fri, Aug 8, 2014	73.00	73.92	72.95	73.89
2705	NASDAQ	DVY	Thu, Aug 7, 2014	73.06	73.36	72.66	72.85
2704	NASDAQ	DVY	Wed, Aug 6, 2014	72.83	73.11	72.70	72.79
2703	NASDAQ	DVY	Tue, Aug 5, 2014	73.50	73.70	72.85	73.06
2702	NASDAQ	DVY	Mon, Aug 4, 2014	73.78	73.78	72.96	73.65
2701	NASDAQ	DVY	Fri, Aug 1, 2014	73.48	73.94	73.27	73.67
2700	NASDAQ	DVY	Thu, Jul 31, 2014	74.56	74.66	73.64	73.64
2699	NASDAQ	DVY	Wed, Jul 30, 2014	75.72	75.72	74.65	74.93
2698	NASDAQ	DVY	Tue, Jul 29, 2014	75.94	76.16	75.44	75.44
2697	NASDAQ	DVY	Mon, Jul 28, 2014	75.43	75.83	75.27	75.76
2696	NASDAQ	DVY	Fri, Jul 25, 2014	75.84	75.92	75.36	75.41
2695	NASDAQ	DVY	Thu, Jul 24, 2014	75.80	76.02	75.72	75.94
2694	NASDAQ	DVY	Wed, Jul 23, 2014	75.79	75.80	75.60	75.74
2693	NASDAQ	DVY	Tue, Jul 22, 2014	75.89	75.98	75.77	75.83
2692	NASDAQ	DVY	Mon, Jul 21, 2014	75.69	75.84	75.39	75.71
2691	NASDAQ	DVY	Fri, Jul 18, 2014	75.33	75.95	75.24	75.89
2690	NASDAQ	DVY	Thu, Jul 17, 2014	75.78	76.01	75.14	75.18
2689	NASDAQ	DVY	Wed, Jul 16, 2014	76.13	76.15	75.73	75.99
2688	NASDAQ	DVY	Tue, Jul 15, 2014	75.93	76.12	75.66	75.91
2687	NASDAQ	DVY	Mon, Jul 14, 2014	76.28	76.39	75.96	76.01
2686	NASDAQ	DVY	Fri, Jul 11, 2014	76.11	76.20	75.94	76.02
2685	NASDAQ	DVY	Thu, Jul 10, 2014	75.54	76.16	75.50	76.08
2684	NASDAQ	DVY	Wed, Jul 9, 2014	76.23	76.31	75.82	76.06
2683	NASDAQ	DVY	Tue, Jul 8, 2014	76.07	76.23	75.93	76.09
2682	NASDAQ	DVY	Mon, Jul 7, 2014	76.30	76.40	76.02	76.10
2681	NASDAQ	DVY	Thu, Jul 3, 2014	76.41	76.47	76.22	76.35
2680	NASDAQ	DVY	Wed, Jul 2, 2014	77.01	77.04	76.13	76.29
2679	NASDAQ	DVY	Tue, Jul 1, 2014	77.00	77.30	76.75	76.99
2678	NASDAQ	DVY	Mon, Jun 30, 2014	76.79	77.01	76.54	76.98
2677	NASDAQ	DVY	Fri, Jun 27, 2014	76.43	76.77	76.36	76.77
2676	NASDAQ	DVY	Thu, Jun 26, 2014	76.59	76.66	76.14	76.58
2675	NASDAQ	DVY	Wed, Jun 25, 2014	76.42	76.67	76.30	76.65
2674	NASDAQ	DVY	Tue, Jun 24, 2014	76.64	77.02	76.50	76.51
2673	NASDAQ	DVY	Mon, Jun 23, 2014	77.54	77.77	77.24	77.39
2672	NASDAQ	DVY	Fri, Jun 20, 2014	77.50	77.59	77.36	77.44
2671	NASDAQ	DVY	Thu, Jun 19, 2014	77.02	77.40	77.01	77.34
2670	NASDAQ	DVY	Wed, Jun 18, 2014	76.11	76.96	76.11	76.95
2669	NASDAQ	DVY	Tue, Jun 17, 2014	75.82	76.16	75.70	76.10
2668	NASDAQ	DVY	Mon, Jun 16, 2014	75.43	76.07	75.43	75.94
2667	NASDAQ	DVY	Fri, Jun 13, 2014	75.45	75.67	75.10	75.52
2666	NASDAQ	DVY	Thu, Jun 12, 2014	75.39	75.46	74.95	75.26
2665	NASDAQ	DVY	Wed, Jun 11, 2014	75.73	75.78	75.36	75.39
2664	NASDAQ	DVY	Tue, Jun 10, 2014	75.98	76.10	75.78	75.96
2663	NASDAQ	DVY	Mon, Jun 9, 2014	75.89	76.20	75.89	76.09
2662	NASDAQ	DVY	Fri, Jun 6, 2014	76.01	76.28	75.98	76.05
2661	NASDAQ	DVY	Thu, Jun 5, 2014	75.43	75.93	75.20	75.88
2660	NASDAQ	DVY	Wed, Jun 4, 2014	75.03	75.32	74.97	75.27
2659	NASDAQ	DVY	Tue, Jun 3, 2014	75.15	75.28	75.02	75.19
2658	NASDAQ	DVY	Mon, Jun 2, 2014	75.34	75.40	75.08	75.30
2657	NASDAQ	DVY	Fri, May 30, 2014	74.96	75.36	74.96	75.27
2656	NASDAQ	DVY	Thu, May 29, 2014	74.88	74.99	74.65	74.99
2655	NASDAQ	DVY	Wed, May 28, 2014	74.67	74.83	74.51	74.72
2654	NASDAQ	DVY	Tue, May 27, 2014	74.40	74.65	74.39	74.59
2653	NASDAQ	DVY	Fri, May 23, 2014	74.04	74.32	74.04	74.18
2652	NASDAQ	DVY	Thu, May 22, 2014	73.79	74.17	73.69	74.08
2651	NASDAQ	DVY	Wed, May 21, 2014	73.58	73.78	73.37	73.77
2650	NASDAQ	DVY	Tue, May 20, 2014	73.72	73.80	73.15	73.32
2649	NASDAQ	DVY	Mon, May 19, 2014	73.88	73.92	73.69	73.75
2648	NASDAQ	DVY	Fri, May 16, 2014	73.91	74.00	73.59	73.98
2647	NASDAQ	DVY	Thu, May 15, 2014	74.15	74.25	73.59	73.83
2646	NASDAQ	DVY	Wed, May 14, 2014	74.52	74.72	74.29	74.36
2645	NASDAQ	DVY	Tue, May 13, 2014	74.61	74.75	74.45	74.50
2644	NASDAQ	DVY	Mon, May 12, 2014	74.57	74.67	74.43	74.52
2643	NASDAQ	DVY	Fri, May 9, 2014	74.53	74.53	74.12	74.27
2642	NASDAQ	DVY	Thu, May 8, 2014	74.77	75.02	74.34	74.53
2641	NASDAQ	DVY	Wed, May 7, 2014	74.12	74.80	74.12	74.79
2640	NASDAQ	DVY	Tue, May 6, 2014	74.22	74.38	73.95	73.96
2639	NASDAQ	DVY	Mon, May 5, 2014	73.86	74.45	73.81	74.39
2638	NASDAQ	DVY	Fri, May 2, 2014	74.62	74.85	74.14	74.20
2637	NASDAQ	DVY	Thu, May 1, 2014	74.80	74.86	74.42	74.76
2636	NASDAQ	DVY	Wed, Apr 30, 2014	74.48	74.89	74.39	74.84
2635	NASDAQ	DVY	Tue, Apr 29, 2014	74.71	74.88	74.40	74.45
2634	NASDAQ	DVY	Mon, Apr 28, 2014	74.38	74.60	73.88	74.48
2633	NASDAQ	DVY	Fri, Apr 25, 2014	73.94	74.21	73.88	74.19
2632	NASDAQ	DVY	Thu, Apr 24, 2014	74.29	74.32	73.93	74.11
2631	NASDAQ	DVY	Wed, Apr 23, 2014	73.96	74.36	73.96	74.05
2630	NASDAQ	DVY	Tue, Apr 22, 2014	74.14	74.20	73.91	73.99
2629	NASDAQ	DVY	Mon, Apr 21, 2014	74.02	74.15	73.85	74.05
2628	NASDAQ	DVY	Thu, Apr 17, 2014	74.11	74.18	73.91	74.01
2627	NASDAQ	DVY	Wed, Apr 16, 2014	73.86	74.18	73.75	74.16
2626	NASDAQ	DVY	Tue, Apr 15, 2014	72.96	73.51	72.73	73.46
2625	NASDAQ	DVY	Mon, Apr 14, 2014	72.68	72.97	72.36	72.84
2624	NASDAQ	DVY	Fri, Apr 11, 2014	72.38	72.73	72.12	72.25
2623	NASDAQ	DVY	Thu, Apr 10, 2014	73.47	73.74	72.48	72.65
2622	NASDAQ	DVY	Wed, Apr 9, 2014	73.35	73.47	73.00	73.47
2621	NASDAQ	DVY	Tue, Apr 8, 2014	72.68	73.31	72.53	73.19
2620	NASDAQ	DVY	Mon, Apr 7, 2014	73.19	73.28	72.64	72.64
2619	NASDAQ	DVY	Fri, Apr 4, 2014	73.92	74.24	73.12	73.23
2618	NASDAQ	DVY	Thu, Apr 3, 2014	73.65	73.74	73.45	73.59
2617	NASDAQ	DVY	Wed, Apr 2, 2014	73.42	73.60	73.14	73.49
2616	NASDAQ	DVY	Tue, Apr 1, 2014	73.46	73.51	72.95	73.37
2615	NASDAQ	DVY	Mon, Mar 31, 2014	72.88	73.40	72.78	73.32
2614	NASDAQ	DVY	Fri, Mar 28, 2014	72.30	72.65	72.24	72.52
2613	NASDAQ	DVY	Thu, Mar 27, 2014	72.10	72.35	71.92	72.19
2612	NASDAQ	DVY	Wed, Mar 26, 2014	72.60	72.71	72.13	72.15
2611	NASDAQ	DVY	Tue, Mar 25, 2014	72.25	72.39	71.97	72.28
2610	NASDAQ	DVY	Mon, Mar 24, 2014	72.81	73.04	72.30	72.54
2609	NASDAQ	DVY	Fri, Mar 21, 2014	72.66	73.31	72.65	72.67
2608	NASDAQ	DVY	Thu, Mar 20, 2014	72.21	72.49	71.99	72.45
2607	NASDAQ	DVY	Wed, Mar 19, 2014	73.04	73.13	71.98	72.34
2606	NASDAQ	DVY	Tue, Mar 18, 2014	72.80	73.15	72.65	73.02
2605	NASDAQ	DVY	Mon, Mar 17, 2014	72.30	72.74	72.25	72.69
2604	NASDAQ	DVY	Fri, Mar 14, 2014	71.76	72.38	71.70	72.18
2603	NASDAQ	DVY	Thu, Mar 13, 2014	72.28	72.42	71.75	71.90
2602	NASDAQ	DVY	Wed, Mar 12, 2014	71.47	72.15	71.47	72.11
2601	NASDAQ	DVY	Tue, Mar 11, 2014	72.08	72.20	71.61	71.74
2600	NASDAQ	DVY	Mon, Mar 10, 2014	72.10	72.18	71.81	72.04
2599	NASDAQ	DVY	Fri, Mar 7, 2014	72.18	72.29	71.71	72.12
2598	NASDAQ	DVY	Thu, Mar 6, 2014	72.26	72.34	72.00	72.09
2597	NASDAQ	DVY	Wed, Mar 5, 2014	72.45	72.47	72.07	72.16
2596	NASDAQ	DVY	Tue, Mar 4, 2014	72.12	72.57	72.05	72.46
2595	NASDAQ	DVY	Mon, Mar 3, 2014	71.50	71.75	71.16	71.50
2594	NASDAQ	DVY	Fri, Feb 28, 2014	71.58	72.20	71.58	71.99
2593	NASDAQ	DVY	Thu, Feb 27, 2014	71.28	71.60	71.25	71.59
2592	NASDAQ	DVY	Wed, Feb 26, 2014	71.58	71.76	71.27	71.35
2591	NASDAQ	DVY	Tue, Feb 25, 2014	71.55	71.87	71.32	71.43
2590	NASDAQ	DVY	Mon, Feb 24, 2014	71.33	72.10	71.33	71.51
2589	NASDAQ	DVY	Fri, Feb 21, 2014	71.37	71.62	71.26	71.31
2588	NASDAQ	DVY	Thu, Feb 20, 2014	70.64	71.37	70.60	71.18
2587	NASDAQ	DVY	Wed, Feb 19, 2014	70.98	71.40	70.61	70.67
2586	NASDAQ	DVY	Tue, Feb 18, 2014	71.13	71.23	70.98	71.08
2585	NASDAQ	DVY	Fri, Feb 14, 2014	70.43	71.04	70.31	71.02
2584	NASDAQ	DVY	Thu, Feb 13, 2014	69.51	70.49	69.51	70.41
2583	NASDAQ	DVY	Wed, Feb 12, 2014	70.01	70.17	69.77	69.88
2582	NASDAQ	DVY	Tue, Feb 11, 2014	69.20	70.06	69.17	69.91
2581	NASDAQ	DVY	Mon, Feb 10, 2014	69.02	69.20	68.84	69.16
2580	NASDAQ	DVY	Fri, Feb 7, 2014	68.63	69.17	68.52	69.14
2579	NASDAQ	DVY	Thu, Feb 6, 2014	67.83	68.35	67.79	68.34
2578	NASDAQ	DVY	Wed, Feb 5, 2014	67.82	67.89	67.37	67.69
2577	NASDAQ	DVY	Tue, Feb 4, 2014	68.09	68.15	67.62	67.97
2576	NASDAQ	DVY	Mon, Feb 3, 2014	69.50	69.52	67.85	67.92
2575	NASDAQ	DVY	Fri, Jan 31, 2014	68.88	69.86	68.80	69.46
2574	NASDAQ	DVY	Thu, Jan 30, 2014	69.29	69.83	69.23	69.68
2573	NASDAQ	DVY	Wed, Jan 29, 2014	69.00	69.29	68.77	68.97
2572	NASDAQ	DVY	Tue, Jan 28, 2014	69.37	69.50	69.21	69.45
2571	NASDAQ	DVY	Mon, Jan 27, 2014	69.57	69.65	69.07	69.24
2570	NASDAQ	DVY	Fri, Jan 24, 2014	70.38	70.41	69.40	69.40
2569	NASDAQ	DVY	Thu, Jan 23, 2014	70.91	71.00	70.41	70.70
2568	NASDAQ	DVY	Wed, Jan 22, 2014	71.13	71.28	71.00	71.21
2567	NASDAQ	DVY	Tue, Jan 21, 2014	71.00	71.25	70.73	71.09
2566	NASDAQ	DVY	Fri, Jan 17, 2014	70.81	70.92	70.57	70.72
2565	NASDAQ	DVY	Thu, Jan 16, 2014	70.63	70.91	70.54	70.88
2564	NASDAQ	DVY	Wed, Jan 15, 2014	70.67	70.88	70.61	70.73
2563	NASDAQ	DVY	Tue, Jan 14, 2014	70.21	70.65	70.21	70.62
2562	NASDAQ	DVY	Mon, Jan 13, 2014	70.79	70.98	70.10	70.23
2561	NASDAQ	DVY	Fri, Jan 10, 2014	70.62	71.06	70.62	70.93
2560	NASDAQ	DVY	Thu, Jan 9, 2014	70.50	70.53	70.21	70.46
2559	NASDAQ	DVY	Wed, Jan 8, 2014	70.60	70.62	70.11	70.31
2558	NASDAQ	DVY	Tue, Jan 7, 2014	70.28	70.73	70.28	70.65
2557	NASDAQ	DVY	Mon, Jan 6, 2014	70.52	70.55	70.07	70.14
2556	NASDAQ	DVY	Fri, Jan 3, 2014	70.45	70.58	70.14	70.37
2555	NASDAQ	DVY	Thu, Jan 2, 2014	71.15	71.18	70.21	70.35
2554	NASDAQ	DVY	Tue, Dec 31, 2013	71.33	71.40	71.16	71.35
2553	NASDAQ	DVY	Mon, Dec 30, 2013	71.22	71.28	71.06	71.22
2552	NASDAQ	DVY	Fri, Dec 27, 2013	71.18	71.30	71.04	71.15
2551	NASDAQ	DVY	Thu, Dec 26, 2013	71.03	71.12	70.85	70.99
2550	NASDAQ	DVY	Tue, Dec 24, 2013	70.65	70.98	70.59	70.89
2549	NASDAQ	DVY	Mon, Dec 23, 2013	70.61	70.76	70.51	70.59
2548	NASDAQ	DVY	Fri, Dec 20, 2013	70.31	71.06	70.27	70.95
2547	NASDAQ	DVY	Thu, Dec 19, 2013	70.43	70.53	70.01	70.30
2546	NASDAQ	DVY	Wed, Dec 18, 2013	69.83	70.66	69.13	70.66
2545	NASDAQ	DVY	Tue, Dec 17, 2013	69.82	69.88	69.53	69.71
2544	NASDAQ	DVY	Mon, Dec 16, 2013	69.61	70.01	69.59	69.89
2543	NASDAQ	DVY	Fri, Dec 13, 2013	69.53	69.68	69.32	69.54
2542	NASDAQ	DVY	Thu, Dec 12, 2013	69.39	69.73	69.33	69.45
2541	NASDAQ	DVY	Wed, Dec 11, 2013	70.26	70.28	69.26	69.34
2540	NASDAQ	DVY	Tue, Dec 10, 2013	70.43	70.54	70.14	70.21
2539	NASDAQ	DVY	Mon, Dec 9, 2013	70.86	70.89	70.50	70.61
2538	NASDAQ	DVY	Fri, Dec 6, 2013	70.21	70.65	70.17	70.65
2537	NASDAQ	DVY	Thu, Dec 5, 2013	69.73	69.83	69.54	69.63
2536	NASDAQ	DVY	Wed, Dec 4, 2013	69.61	70.21	69.37	69.88
2535	NASDAQ	DVY	Tue, Dec 3, 2013	70.02	70.25	69.72	70.04
2534	NASDAQ	DVY	Mon, Dec 2, 2013	70.43	70.74	70.11	70.15
2533	NASDAQ	DVY	Fri, Nov 29, 2013	70.76	70.89	70.17	70.17
2532	NASDAQ	DVY	Wed, Nov 27, 2013	70.55	70.72	70.47	70.66
2531	NASDAQ	DVY	Tue, Nov 26, 2013	70.79	70.94	70.53	70.66
2530	NASDAQ	DVY	Mon, Nov 25, 2013	71.19	71.24	70.77	70.87
2529	NASDAQ	DVY	Fri, Nov 22, 2013	70.78	71.10	70.56	71.07
2528	NASDAQ	DVY	Thu, Nov 21, 2013	70.50	70.83	70.41	70.75
2527	NASDAQ	DVY	Wed, Nov 20, 2013	70.79	71.05	70.21	70.36
2526	NASDAQ	DVY	Tue, Nov 19, 2013	70.91	71.10	70.64	70.76
2525	NASDAQ	DVY	Mon, Nov 18, 2013	71.25	71.30	70.88	70.97
2524	NASDAQ	DVY	Fri, Nov 15, 2013	70.99	71.08	70.67	71.06
2523	NASDAQ	DVY	Thu, Nov 14, 2013	70.45	70.97	70.38	70.85
2522	NASDAQ	DVY	Wed, Nov 13, 2013	69.58	70.35	69.55	70.33
2521	NASDAQ	DVY	Tue, Nov 12, 2013	70.04	70.08	69.64	69.84
2520	NASDAQ	DVY	Mon, Nov 11, 2013	70.16	70.27	70.00	70.16
2519	NASDAQ	DVY	Fri, Nov 8, 2013	69.50	70.15	69.28	70.15
2518	NASDAQ	DVY	Thu, Nov 7, 2013	70.82	70.82	69.54	69.59
2517	NASDAQ	DVY	Wed, Nov 6, 2013	70.33	70.68	70.33	70.67
2516	NASDAQ	DVY	Tue, Nov 5, 2013	70.24	70.47	70.08	70.19
2515	NASDAQ	DVY	Mon, Nov 4, 2013	70.21	70.50	70.06	70.50
2514	NASDAQ	DVY	Fri, Nov 1, 2013	69.95	70.32	69.72	70.11
2513	NASDAQ	DVY	Thu, Oct 31, 2013	69.97	70.35	69.58	69.80
2512	NASDAQ	DVY	Wed, Oct 30, 2013	70.46	70.68	69.90	70.02
2511	NASDAQ	DVY	Tue, Oct 29, 2013	70.15	70.44	70.15	70.44
2510	NASDAQ	DVY	Mon, Oct 28, 2013	70.00	70.24	69.93	70.08
2509	NASDAQ	DVY	Fri, Oct 25, 2013	69.60	70.06	69.45	70.04
2508	NASDAQ	DVY	Thu, Oct 24, 2013	69.57	69.60	69.35	69.57
2507	NASDAQ	DVY	Wed, Oct 23, 2013	69.22	69.49	69.16	69.38
2506	NASDAQ	DVY	Tue, Oct 22, 2013	68.90	69.50	68.87	69.38
2505	NASDAQ	DVY	Mon, Oct 21, 2013	68.77	68.77	68.47	68.69
2504	NASDAQ	DVY	Fri, Oct 18, 2013	68.59	68.78	68.44	68.69
2503	NASDAQ	DVY	Thu, Oct 17, 2013	67.46	68.54	67.46	68.43
2502	NASDAQ	DVY	Wed, Oct 16, 2013	67.25	67.65	67.10	67.65
2501	NASDAQ	DVY	Tue, Oct 15, 2013	67.43	67.52	66.80	66.89
2500	NASDAQ	DVY	Mon, Oct 14, 2013	67.15	67.59	66.92	67.59
2499	NASDAQ	DVY	Fri, Oct 11, 2013	67.00	67.48	66.89	67.48
2498	NASDAQ	DVY	Thu, Oct 10, 2013	66.19	67.11	66.10	67.06
2497	NASDAQ	DVY	Wed, Oct 9, 2013	65.52	65.96	65.46	65.60
2496	NASDAQ	DVY	Tue, Oct 8, 2013	65.85	66.15	65.48	65.49
2495	NASDAQ	DVY	Mon, Oct 7, 2013	66.00	66.27	65.78	65.88
2494	NASDAQ	DVY	Fri, Oct 4, 2013	66.13	66.39	66.00	66.28
2493	NASDAQ	DVY	Thu, Oct 3, 2013	66.65	66.65	65.80	66.09
2492	NASDAQ	DVY	Wed, Oct 2, 2013	66.51	66.71	66.19	66.70
2491	NASDAQ	DVY	Tue, Oct 1, 2013	66.38	66.86	66.27	66.76
2490	NASDAQ	DVY	Mon, Sep 30, 2013	66.06	66.42	65.84	66.34
2489	NASDAQ	DVY	Fri, Sep 27, 2013	66.54	66.64	66.32	66.51
2488	NASDAQ	DVY	Thu, Sep 26, 2013	66.66	66.95	66.56	66.82
2487	NASDAQ	DVY	Wed, Sep 25, 2013	66.85	66.98	66.57	66.59
2486	NASDAQ	DVY	Tue, Sep 24, 2013	66.80	67.07	66.68	66.83
2485	NASDAQ	DVY	Mon, Sep 23, 2013	67.22	67.44	66.93	67.34
2484	NASDAQ	DVY	Fri, Sep 20, 2013	67.97	67.98	67.20	67.20
2483	NASDAQ	DVY	Thu, Sep 19, 2013	68.10	68.29	67.77	67.93
2482	NASDAQ	DVY	Wed, Sep 18, 2013	67.02	68.17	66.80	68.02
2481	NASDAQ	DVY	Tue, Sep 17, 2013	66.71	67.05	66.68	67.05
2480	NASDAQ	DVY	Mon, Sep 16, 2013	66.76	67.00	66.49	66.61
2479	NASDAQ	DVY	Fri, Sep 13, 2013	65.98	66.26	65.95	66.22
2478	NASDAQ	DVY	Thu, Sep 12, 2013	66.10	66.30	65.89	65.96
2477	NASDAQ	DVY	Wed, Sep 11, 2013	66.18	66.20	65.80	66.14
2476	NASDAQ	DVY	Tue, Sep 10, 2013	65.81	66.10	65.74	66.09
2475	NASDAQ	DVY	Mon, Sep 9, 2013	65.02	65.58	65.00	65.56
2474	NASDAQ	DVY	Fri, Sep 6, 2013	65.05	65.36	64.57	64.96
2473	NASDAQ	DVY	Thu, Sep 5, 2013	64.92	65.04	64.76	64.88
2472	NASDAQ	DVY	Wed, Sep 4, 2013	64.41	64.98	64.31	64.92
2471	NASDAQ	DVY	Tue, Sep 3, 2013	65.18	65.48	64.22	64.47
2470	NASDAQ	DVY	Fri, Aug 30, 2013	65.19	65.20	64.54	64.71
2469	NASDAQ	DVY	Thu, Aug 29, 2013	64.98	65.32	64.90	65.07
2468	NASDAQ	DVY	Wed, Aug 28, 2013	64.97	65.29	64.76	65.05
2467	NASDAQ	DVY	Tue, Aug 27, 2013	65.25	65.45	64.93	65.00
2466	NASDAQ	DVY	Mon, Aug 26, 2013	66.18	66.22	65.70	65.78
2465	NASDAQ	DVY	Fri, Aug 23, 2013	65.87	66.16	65.69	66.10
2464	NASDAQ	DVY	Thu, Aug 22, 2013	65.36	65.86	65.33	65.74
2463	NASDAQ	DVY	Wed, Aug 21, 2013	65.62	65.77	65.17	65.21
2462	NASDAQ	DVY	Tue, Aug 20, 2013	65.40	66.03	65.33	65.75
2461	NASDAQ	DVY	Mon, Aug 19, 2013	65.73	65.90	65.35	65.35
2460	NASDAQ	DVY	Fri, Aug 16, 2013	66.16	66.16	65.68	65.84
2459	NASDAQ	DVY	Thu, Aug 15, 2013	66.91	66.95	66.21	66.26
2458	NASDAQ	DVY	Wed, Aug 14, 2013	67.62	67.72	67.28	67.36
2457	NASDAQ	DVY	Tue, Aug 13, 2013	67.94	67.99	67.44	67.69
2456	NASDAQ	DVY	Mon, Aug 12, 2013	67.73	67.85	67.60	67.75
2455	NASDAQ	DVY	Fri, Aug 9, 2013	68.04	68.24	67.71	67.92
2454	NASDAQ	DVY	Thu, Aug 8, 2013	68.09	68.32	67.84	68.20
2453	NASDAQ	DVY	Wed, Aug 7, 2013	67.84	68.00	67.65	67.93
2452	NASDAQ	DVY	Tue, Aug 6, 2013	68.22	68.27	67.89	68.01
2451	NASDAQ	DVY	Mon, Aug 5, 2013	68.42	68.43	68.20	68.30
2450	NASDAQ	DVY	Fri, Aug 2, 2013	68.40	68.53	68.19	68.53
2449	NASDAQ	DVY	Thu, Aug 1, 2013	68.00	68.56	67.98	68.48
2448	NASDAQ	DVY	Wed, Jul 31, 2013	67.62	67.96	67.45	67.54
2447	NASDAQ	DVY	Tue, Jul 30, 2013	67.60	67.88	67.37	67.54
2446	NASDAQ	DVY	Mon, Jul 29, 2013	67.23	67.43	67.17	67.32
2445	NASDAQ	DVY	Fri, Jul 26, 2013	67.24	67.41	66.77	67.37
2444	NASDAQ	DVY	Thu, Jul 25, 2013	66.92	67.43	66.89	67.40
2443	NASDAQ	DVY	Wed, Jul 24, 2013	67.61	67.63	66.85	66.99
2442	NASDAQ	DVY	Tue, Jul 23, 2013	67.66	67.66	67.42	67.51
2441	NASDAQ	DVY	Mon, Jul 22, 2013	67.47	67.71	67.44	67.51
2440	NASDAQ	DVY	Fri, Jul 19, 2013	67.20	67.46	67.15	67.45
2439	NASDAQ	DVY	Thu, Jul 18, 2013	66.94	67.36	66.83	67.33
2438	NASDAQ	DVY	Wed, Jul 17, 2013	66.80	67.07	66.67	66.79
2437	NASDAQ	DVY	Tue, Jul 16, 2013	67.12	67.19	66.62	66.78
2436	NASDAQ	DVY	Mon, Jul 15, 2013	66.75	67.14	66.63	67.12
2435	NASDAQ	DVY	Fri, Jul 12, 2013	66.54	66.71	66.33	66.60
2434	NASDAQ	DVY	Thu, Jul 11, 2013	66.34	66.59	66.23	66.55
2433	NASDAQ	DVY	Wed, Jul 10, 2013	65.67	65.98	65.55	65.80
2432	NASDAQ	DVY	Tue, Jul 9, 2013	65.51	65.77	65.31	65.67
2431	NASDAQ	DVY	Mon, Jul 8, 2013	65.15	65.24	64.72	65.02
2430	NASDAQ	DVY	Fri, Jul 5, 2013	64.49	64.59	63.83	64.54
2429	NASDAQ	DVY	Wed, Jul 3, 2013	63.92	64.30	63.78	64.17
2428	NASDAQ	DVY	Tue, Jul 2, 2013	64.26	64.62	63.86	64.15
2427	NASDAQ	DVY	Mon, Jul 1, 2013	64.22	64.57	64.10	64.24
2426	NASDAQ	DVY	Fri, Jun 28, 2013	64.02	64.38	63.75	64.01
2425	NASDAQ	DVY	Thu, Jun 27, 2013	63.82	64.42	63.82	64.08
2424	NASDAQ	DVY	Wed, Jun 26, 2013	63.34	63.74	63.11	63.53
2423	NASDAQ	DVY	Tue, Jun 25, 2013	63.16	63.67	62.94	63.53
2422	NASDAQ	DVY	Mon, Jun 24, 2013	62.88	63.40	62.41	62.89
2421	NASDAQ	DVY	Fri, Jun 21, 2013	63.20	63.63	62.66	63.41
2420	NASDAQ	DVY	Thu, Jun 20, 2013	64.05	64.05	62.76	62.87
2419	NASDAQ	DVY	Wed, Jun 19, 2013	65.69	65.77	64.55	64.55
2418	NASDAQ	DVY	Tue, Jun 18, 2013	65.25	65.86	65.21	65.76
2417	NASDAQ	DVY	Mon, Jun 17, 2013	65.09	65.46	64.86	65.19
2416	NASDAQ	DVY	Fri, Jun 14, 2013	64.98	65.30	64.71	64.81
2415	NASDAQ	DVY	Thu, Jun 13, 2013	63.89	65.12	63.87	65.02
2414	NASDAQ	DVY	Wed, Jun 12, 2013	64.91	64.91	63.93	63.98
2413	NASDAQ	DVY	Tue, Jun 11, 2013	64.56	64.98	64.26	64.44
2412	NASDAQ	DVY	Mon, Jun 10, 2013	65.06	65.10	64.69	64.95
2411	NASDAQ	DVY	Fri, Jun 7, 2013	64.51	64.94	64.35	64.89
2410	NASDAQ	DVY	Thu, Jun 6, 2013	63.67	64.26	63.44	64.24
2409	NASDAQ	DVY	Wed, Jun 5, 2013	64.42	64.45	63.63	63.64
2408	NASDAQ	DVY	Tue, Jun 4, 2013	64.89	65.04	64.18	64.57
2407	NASDAQ	DVY	Mon, Jun 3, 2013	64.70	64.92	64.25	64.82
2406	NASDAQ	DVY	Fri, May 31, 2013	65.23	65.69	64.62	64.63
2405	NASDAQ	DVY	Thu, May 30, 2013	65.15	65.79	65.15	65.38
2404	NASDAQ	DVY	Wed, May 29, 2013	65.75	65.77	64.83	65.12
2403	NASDAQ	DVY	Tue, May 28, 2013	66.34	66.64	65.75	66.01
2402	NASDAQ	DVY	Fri, May 24, 2013	65.81	65.91	65.48	65.89
2401	NASDAQ	DVY	Thu, May 23, 2013	65.82	66.23	65.43	66.06
2400	NASDAQ	DVY	Wed, May 22, 2013	67.09	67.60	66.01	66.23
2399	NASDAQ	DVY	Tue, May 21, 2013	66.98	67.11	66.72	66.99
2398	NASDAQ	DVY	Mon, May 20, 2013	66.97	67.16	66.81	66.90
2397	NASDAQ	DVY	Fri, May 17, 2013	66.48	67.02	66.48	67.00
2396	NASDAQ	DVY	Thu, May 16, 2013	66.65	66.73	66.28	66.35
2395	NASDAQ	DVY	Wed, May 15, 2013	66.20	66.99	66.15	66.74
2394	NASDAQ	DVY	Tue, May 14, 2013	65.60	66.31	65.60	66.31
2393	NASDAQ	DVY	Mon, May 13, 2013	65.64	65.75	65.40	65.63
2392	NASDAQ	DVY	Fri, May 10, 2013	65.54	65.75	65.36	65.75
2391	NASDAQ	DVY	Thu, May 9, 2013	65.98	66.03	65.31	65.44
2390	NASDAQ	DVY	Wed, May 8, 2013	65.99	66.04	65.73	65.96
2389	NASDAQ	DVY	Tue, May 7, 2013	65.54	66.02	65.52	66.02
2388	NASDAQ	DVY	Mon, May 6, 2013	65.72	65.74	65.43	65.45
2387	NASDAQ	DVY	Fri, May 3, 2013	65.57	65.89	65.51	65.71
2386	NASDAQ	DVY	Thu, May 2, 2013	64.88	65.24	64.82	65.15
2385	NASDAQ	DVY	Wed, May 1, 2013	65.35	65.35	64.69	64.73
2384	NASDAQ	DVY	Tue, Apr 30, 2013	65.22	65.48	65.02	65.47
2383	NASDAQ	DVY	Mon, Apr 29, 2013	64.92	65.48	64.92	65.36
2382	NASDAQ	DVY	Fri, Apr 26, 2013	64.90	65.04	64.74	64.85
2381	NASDAQ	DVY	Thu, Apr 25, 2013	64.83	65.20	64.73	64.92
2380	NASDAQ	DVY	Wed, Apr 24, 2013	64.59	64.76	64.45	64.61
2379	NASDAQ	DVY	Tue, Apr 23, 2013	64.18	64.49	63.89	64.49
2378	NASDAQ	DVY	Mon, Apr 22, 2013	63.93	64.17	63.44	64.00
2377	NASDAQ	DVY	Fri, Apr 19, 2013	63.38	63.89	63.25	63.86
2376	NASDAQ	DVY	Thu, Apr 18, 2013	63.36	63.44	62.93	63.20
2375	NASDAQ	DVY	Wed, Apr 17, 2013	63.61	63.63	62.83	63.20
2374	NASDAQ	DVY	Tue, Apr 16, 2013	63.41	63.90	63.26	63.87
2373	NASDAQ	DVY	Mon, Apr 15, 2013	64.25	64.29	63.09	63.09
2372	NASDAQ	DVY	Fri, Apr 12, 2013	64.47	64.58	64.33	64.56
2371	NASDAQ	DVY	Thu, Apr 11, 2013	64.48	64.72	64.38	64.60
2370	NASDAQ	DVY	Wed, Apr 10, 2013	63.82	64.42	63.82	64.40
2369	NASDAQ	DVY	Tue, Apr 9, 2013	63.77	63.86	63.49	63.63
2368	NASDAQ	DVY	Mon, Apr 8, 2013	63.30	63.68	63.05	63.65
2367	NASDAQ	DVY	Fri, Apr 5, 2013	62.75	63.27	62.70	63.23
2366	NASDAQ	DVY	Thu, Apr 4, 2013	62.87	63.30	62.87	63.29
2365	NASDAQ	DVY	Wed, Apr 3, 2013	63.38	63.48	62.71	62.81
2364	NASDAQ	DVY	Tue, Apr 2, 2013	63.34	63.53	63.14	63.29
2363	NASDAQ	DVY	Mon, Apr 1, 2013	63.47	63.47	63.00	63.15
2362	NASDAQ	DVY	Thu, Mar 28, 2013	62.99	63.51	62.96	63.40
2361	NASDAQ	DVY	Wed, Mar 27, 2013	62.70	63.02	62.58	62.99
2360	NASDAQ	DVY	Tue, Mar 26, 2013	62.64	63.06	62.64	63.06
2359	NASDAQ	DVY	Mon, Mar 25, 2013	62.77	62.93	62.25	62.52
2358	NASDAQ	DVY	Fri, Mar 22, 2013	63.08	63.24	63.00	63.17
2357	NASDAQ	DVY	Thu, Mar 21, 2013	63.05	63.18	62.78	62.92
2356	NASDAQ	DVY	Wed, Mar 20, 2013	62.86	63.29	62.86	63.21
2355	NASDAQ	DVY	Tue, Mar 19, 2013	62.69	62.79	62.26	62.64
2354	NASDAQ	DVY	Mon, Mar 18, 2013	62.45	62.83	62.31	62.59
2353	NASDAQ	DVY	Fri, Mar 15, 2013	62.67	62.90	62.60	62.87
2352	NASDAQ	DVY	Thu, Mar 14, 2013	62.51	62.78	62.48	62.72
2351	NASDAQ	DVY	Wed, Mar 13, 2013	62.22	62.48	62.09	62.45
2350	NASDAQ	DVY	Tue, Mar 12, 2013	62.15	62.30	62.02	62.23
2349	NASDAQ	DVY	Mon, Mar 11, 2013	62.00	62.21	61.92	62.14
2348	NASDAQ	DVY	Fri, Mar 8, 2013	61.94	62.08	61.72	61.98
2347	NASDAQ	DVY	Thu, Mar 7, 2013	61.83	61.88	61.60	61.70
2346	NASDAQ	DVY	Wed, Mar 6, 2013	61.80	61.89	61.70	61.79
2345	NASDAQ	DVY	Tue, Mar 5, 2013	61.54	61.84	61.44	61.70
2344	NASDAQ	DVY	Mon, Mar 4, 2013	60.94	61.33	60.87	61.28
2343	NASDAQ	DVY	Fri, Mar 1, 2013	60.99	61.11	60.59	61.03
2342	NASDAQ	DVY	Thu, Feb 28, 2013	61.05	61.45	61.01	61.09
2341	NASDAQ	DVY	Wed, Feb 27, 2013	60.44	61.22	60.36	61.08
2340	NASDAQ	DVY	Tue, Feb 26, 2013	60.37	60.54	60.13	60.45
2339	NASDAQ	DVY	Mon, Feb 25, 2013	61.23	61.36	60.13	60.13
2338	NASDAQ	DVY	Fri, Feb 22, 2013	60.71	61.05	60.68	61.05
2337	NASDAQ	DVY	Thu, Feb 21, 2013	60.65	60.75	60.40	60.55
2336	NASDAQ	DVY	Wed, Feb 20, 2013	61.32	61.37	60.79	60.82
2335	NASDAQ	DVY	Tue, Feb 19, 2013	60.90	61.35	60.90	61.35
2334	NASDAQ	DVY	Fri, Feb 15, 2013	60.76	60.97	60.68	60.88
2333	NASDAQ	DVY	Thu, Feb 14, 2013	60.69	60.79	60.56	60.65
2332	NASDAQ	DVY	Wed, Feb 13, 2013	60.67	60.92	60.67	60.86
2331	NASDAQ	DVY	Tue, Feb 12, 2013	60.67	60.86	60.62	60.84
2330	NASDAQ	DVY	Mon, Feb 11, 2013	60.59	60.70	60.50	60.68
2329	NASDAQ	DVY	Fri, Feb 8, 2013	60.47	60.65	60.43	60.65
2328	NASDAQ	DVY	Thu, Feb 7, 2013	60.47	60.58	60.06	60.45
2327	NASDAQ	DVY	Wed, Feb 6, 2013	60.02	60.43	59.94	60.43
2326	NASDAQ	DVY	Tue, Feb 5, 2013	60.19	60.43	60.15	60.19
2325	NASDAQ	DVY	Mon, Feb 4, 2013	60.31	60.34	59.93	59.97
2324	NASDAQ	DVY	Fri, Feb 1, 2013	60.39	60.64	60.31	60.57
2323	NASDAQ	DVY	Thu, Jan 31, 2013	59.91	60.19	59.91	60.13
2322	NASDAQ	DVY	Wed, Jan 30, 2013	60.20	60.30	59.92	60.01
2321	NASDAQ	DVY	Tue, Jan 29, 2013	59.80	60.24	59.80	60.18
2320	NASDAQ	DVY	Mon, Jan 28, 2013	59.87	59.95	59.64	59.91
2319	NASDAQ	DVY	Fri, Jan 25, 2013	59.84	59.91	59.57	59.89
2318	NASDAQ	DVY	Thu, Jan 24, 2013	59.58	59.84	59.54	59.68
2317	NASDAQ	DVY	Wed, Jan 23, 2013	59.71	59.71	59.37	59.49
2316	NASDAQ	DVY	Tue, Jan 22, 2013	59.23	59.76	59.15	59.74
2315	NASDAQ	DVY	Fri, Jan 18, 2013	59.11	59.27	58.90	59.25
2314	NASDAQ	DVY	Thu, Jan 17, 2013	58.70	59.15	58.66	59.02
2313	NASDAQ	DVY	Wed, Jan 16, 2013	58.61	58.66	58.47	58.50
2312	NASDAQ	DVY	Tue, Jan 15, 2013	58.45	58.77	58.40	58.75
2311	NASDAQ	DVY	Mon, Jan 14, 2013	58.61	58.69	58.50	58.62
2310	NASDAQ	DVY	Fri, Jan 11, 2013	58.64	58.67	58.38	58.57
2309	NASDAQ	DVY	Thu, Jan 10, 2013	58.73	58.75	58.39	58.61
2308	NASDAQ	DVY	Wed, Jan 9, 2013	58.32	58.44	58.18	58.34
2307	NASDAQ	DVY	Tue, Jan 8, 2013	58.31	58.43	58.09	58.22
2306	NASDAQ	DVY	Mon, Jan 7, 2013	58.69	58.71	58.38	58.45
2305	NASDAQ	DVY	Fri, Jan 4, 2013	58.69	58.90	58.57	58.86
2304	NASDAQ	DVY	Thu, Jan 3, 2013	58.55	58.75	58.39	58.52
2303	NASDAQ	DVY	Wed, Jan 2, 2013	58.20	58.54	58.10	58.50
2302	NASDAQ	DVY	Mon, Dec 31, 2012	56.39	57.30	56.22	57.26
2301	NASDAQ	DVY	Fri, Dec 28, 2012	56.69	57.00	56.41	56.41
2300	NASDAQ	DVY	Thu, Dec 27, 2012	57.14	57.25	56.41	56.95
2299	NASDAQ	DVY	Wed, Dec 26, 2012	57.56	57.57	57.08	57.11
2298	NASDAQ	DVY	Mon, Dec 24, 2012	57.50	57.62	57.29	57.41
2297	NASDAQ	DVY	Fri, Dec 21, 2012	57.34	57.83	57.34	57.62
2296	NASDAQ	DVY	Thu, Dec 20, 2012	57.82	58.09	57.75	58.09
2295	NASDAQ	DVY	Wed, Dec 19, 2012	58.19	58.20	57.80	57.82
2294	NASDAQ	DVY	Tue, Dec 18, 2012	58.18	58.70	58.06	58.65
2293	NASDAQ	DVY	Mon, Dec 17, 2012	57.62	58.12	57.58	58.10
2292	NASDAQ	DVY	Fri, Dec 14, 2012	57.60	57.69	57.44	57.49
2291	NASDAQ	DVY	Thu, Dec 13, 2012	57.90	57.93	57.47	57.61
2290	NASDAQ	DVY	Wed, Dec 12, 2012	58.08	58.34	57.82	57.89
2289	NASDAQ	DVY	Tue, Dec 11, 2012	57.97	58.17	57.85	58.04
2288	NASDAQ	DVY	Mon, Dec 10, 2012	57.69	57.91	57.68	57.83
2287	NASDAQ	DVY	Fri, Dec 7, 2012	57.78	57.84	57.48	57.75
2286	NASDAQ	DVY	Thu, Dec 6, 2012	57.56	57.72	57.48	57.64
2285	NASDAQ	DVY	Wed, Dec 5, 2012	57.25	57.77	57.06	57.56
2284	NASDAQ	DVY	Tue, Dec 4, 2012	57.34	57.53	57.12	57.22
2283	NASDAQ	DVY	Mon, Dec 3, 2012	57.78	57.90	57.35	57.40
2282	NASDAQ	DVY	Fri, Nov 30, 2012	57.52	57.75	57.45	57.64
2281	NASDAQ	DVY	Thu, Nov 29, 2012	57.30	57.52	57.17	57.45
2280	NASDAQ	DVY	Wed, Nov 28, 2012	56.69	57.23	56.37	57.22
2279	NASDAQ	DVY	Tue, Nov 27, 2012	56.89	57.20	56.84	56.86
2278	NASDAQ	DVY	Mon, Nov 26, 2012	56.64	56.98	56.63	56.93
2277	NASDAQ	DVY	Fri, Nov 23, 2012	56.56	56.84	56.43	56.83
2276	NASDAQ	DVY	Wed, Nov 21, 2012	56.35	56.41	56.16	56.37
2275	NASDAQ	DVY	Tue, Nov 20, 2012	56.14	56.38	55.93	56.34
2274	NASDAQ	DVY	Mon, Nov 19, 2012	56.03	56.19	55.87	56.19
2273	NASDAQ	DVY	Fri, Nov 16, 2012	54.95	55.54	54.69	55.45
2272	NASDAQ	DVY	Thu, Nov 15, 2012	55.07	55.34	54.67	54.92
2271	NASDAQ	DVY	Wed, Nov 14, 2012	56.00	56.03	54.96	55.09
2270	NASDAQ	DVY	Tue, Nov 13, 2012	55.72	56.33	55.55	55.84
2269	NASDAQ	DVY	Mon, Nov 12, 2012	56.12	56.17	55.79	55.91
2268	NASDAQ	DVY	Fri, Nov 9, 2012	55.99	56.48	55.81	56.06
2267	NASDAQ	DVY	Thu, Nov 8, 2012	56.59	56.87	56.11	56.11
2266	NASDAQ	DVY	Wed, Nov 7, 2012	57.54	57.55	56.26	56.60
2265	NASDAQ	DVY	Tue, Nov 6, 2012	57.59	58.03	57.56	57.83
2264	NASDAQ	DVY	Mon, Nov 5, 2012	57.48	57.54	57.14	57.44
2263	NASDAQ	DVY	Fri, Nov 2, 2012	58.50	58.50	57.57	57.60
2262	NASDAQ	DVY	Thu, Nov 1, 2012	57.94	58.45	57.91	58.26
2261	NASDAQ	DVY	Wed, Oct 31, 2012	57.77	58.05	57.57	57.83
2260	NASDAQ	DVY	Fri, Oct 26, 2012	57.60	57.74	57.33	57.60
2259	NASDAQ	DVY	Thu, Oct 25, 2012	57.61	58.70	57.24	57.63
2258	NASDAQ	DVY	Wed, Oct 24, 2012	57.61	57.70	57.31	57.40
2257	NASDAQ	DVY	Tue, Oct 23, 2012	57.74	57.78	57.20	57.57
2256	NASDAQ	DVY	Mon, Oct 22, 2012	58.18	58.28	57.85	58.16
2255	NASDAQ	DVY	Fri, Oct 19, 2012	58.88	58.96	58.15	58.25
2254	NASDAQ	DVY	Thu, Oct 18, 2012	58.81	59.08	58.76	59.03
2253	NASDAQ	DVY	Wed, Oct 17, 2012	58.45	58.97	58.41	58.91
2252	NASDAQ	DVY	Tue, Oct 16, 2012	58.20	58.37	58.13	58.33
2251	NASDAQ	DVY	Mon, Oct 15, 2012	57.64	58.02	57.47	57.99
2250	NASDAQ	DVY	Fri, Oct 12, 2012	57.91	58.07	57.51	57.58
2249	NASDAQ	DVY	Thu, Oct 11, 2012	58.07	58.18	57.87	57.87
2248	NASDAQ	DVY	Wed, Oct 10, 2012	58.20	58.24	57.83	57.90
2247	NASDAQ	DVY	Tue, Oct 9, 2012	58.58	58.64	58.18	58.21
2246	NASDAQ	DVY	Mon, Oct 8, 2012	58.54	58.59	58.37	58.52
2245	NASDAQ	DVY	Fri, Oct 5, 2012	58.67	58.86	58.47	58.60
2244	NASDAQ	DVY	Thu, Oct 4, 2012	58.19	58.58	58.19	58.48
2243	NASDAQ	DVY	Wed, Oct 3, 2012	57.89	58.25	57.75	58.09
2242	NASDAQ	DVY	Tue, Oct 2, 2012	57.87	58.00	57.60	57.84
2241	NASDAQ	DVY	Mon, Oct 1, 2012	57.83	58.05	57.60	57.71
2240	NASDAQ	DVY	Fri, Sep 28, 2012	57.58	57.77	57.30	57.66
2239	NASDAQ	DVY	Thu, Sep 27, 2012	57.81	57.97	57.52	57.74
2238	NASDAQ	DVY	Wed, Sep 26, 2012	57.80	58.03	57.65	57.71
2237	NASDAQ	DVY	Tue, Sep 25, 2012	58.28	58.40	57.80	57.83
2236	NASDAQ	DVY	Mon, Sep 24, 2012	58.47	58.80	58.40	58.69
2235	NASDAQ	DVY	Fri, Sep 21, 2012	58.76	58.82	58.57	58.60
2234	NASDAQ	DVY	Thu, Sep 20, 2012	58.32	58.59	58.21	58.53
2233	NASDAQ	DVY	Wed, Sep 19, 2012	58.39	58.54	58.20	58.45
2232	NASDAQ	DVY	Tue, Sep 18, 2012	58.25	58.35	58.13	58.29
2231	NASDAQ	DVY	Mon, Sep 17, 2012	58.46	58.58	58.18	58.30
2230	NASDAQ	DVY	Fri, Sep 14, 2012	58.70	58.93	58.38	58.53
2229	NASDAQ	DVY	Thu, Sep 13, 2012	57.91	58.71	57.87	58.63
2228	NASDAQ	DVY	Wed, Sep 12, 2012	58.12	58.17	57.91	57.98
2227	NASDAQ	DVY	Tue, Sep 11, 2012	58.02	58.19	57.96	58.03
2226	NASDAQ	DVY	Mon, Sep 10, 2012	58.02	58.25	58.00	58.05
2225	NASDAQ	DVY	Fri, Sep 7, 2012	58.28	58.29	58.01	58.08
2224	NASDAQ	DVY	Thu, Sep 6, 2012	57.47	58.15	57.47	58.15
2223	NASDAQ	DVY	Wed, Sep 5, 2012	57.35	57.42	57.17	57.25
2222	NASDAQ	DVY	Tue, Sep 4, 2012	57.19	57.47	56.88	57.33
2221	NASDAQ	DVY	Fri, Aug 31, 2012	57.36	57.49	57.03	57.20
2220	NASDAQ	DVY	Thu, Aug 30, 2012	57.27	57.29	57.02	57.17
2219	NASDAQ	DVY	Wed, Aug 29, 2012	57.45	57.56	57.27	57.44
2218	NASDAQ	DVY	Tue, Aug 28, 2012	57.26	57.54	57.19	57.41
2217	NASDAQ	DVY	Mon, Aug 27, 2012	57.43	57.49	57.27	57.35
2216	NASDAQ	DVY	Fri, Aug 24, 2012	56.94	57.43	56.87	57.33
2215	NASDAQ	DVY	Thu, Aug 23, 2012	57.32	57.40	56.90	57.01
2214	NASDAQ	DVY	Wed, Aug 22, 2012	57.55	57.67	57.27	57.40
2213	NASDAQ	DVY	Tue, Aug 21, 2012	57.97	58.10	57.58	57.59
2212	NASDAQ	DVY	Mon, Aug 20, 2012	57.83	57.90	57.67	57.88
2211	NASDAQ	DVY	Fri, Aug 17, 2012	57.80	57.95	57.71	57.93
2210	NASDAQ	DVY	Thu, Aug 16, 2012	57.58	57.82	57.40	57.81
2209	NASDAQ	DVY	Wed, Aug 15, 2012	57.48	57.62	57.43	57.53
2208	NASDAQ	DVY	Tue, Aug 14, 2012	57.65	57.73	57.41	57.54
2207	NASDAQ	DVY	Mon, Aug 13, 2012	57.51	57.55	57.23	57.49
2206	NASDAQ	DVY	Fri, Aug 10, 2012	57.28	57.59	57.18	57.58
2205	NASDAQ	DVY	Thu, Aug 9, 2012	57.45	57.58	57.28	57.42
2204	NASDAQ	DVY	Wed, Aug 8, 2012	57.21	57.54	57.19	57.52
2203	NASDAQ	DVY	Tue, Aug 7, 2012	57.54	57.69	57.37	57.38
2202	NASDAQ	DVY	Mon, Aug 6, 2012	57.75	57.82	57.46	57.49
2201	NASDAQ	DVY	Fri, Aug 3, 2012	57.48	57.70	57.34	57.55
2200	NASDAQ	DVY	Thu, Aug 2, 2012	56.81	56.94	56.32	56.75
2199	NASDAQ	DVY	Wed, Aug 1, 2012	57.57	57.77	57.10	57.11
2198	NASDAQ	DVY	Tue, Jul 31, 2012	57.59	57.67	57.33	57.37
2197	NASDAQ	DVY	Mon, Jul 30, 2012	57.51	57.85	57.41	57.65
2196	NASDAQ	DVY	Fri, Jul 27, 2012	56.99	57.79	56.99	57.60
2195	NASDAQ	DVY	Thu, Jul 26, 2012	56.70	56.90	56.51	56.75
2194	NASDAQ	DVY	Wed, Jul 25, 2012	56.46	56.47	55.95	56.05
2193	NASDAQ	DVY	Tue, Jul 24, 2012	56.91	56.94	56.09	56.38
2192	NASDAQ	DVY	Mon, Jul 23, 2012	56.79	56.95	56.64	56.83
2191	NASDAQ	DVY	Fri, Jul 20, 2012	57.31	57.62	57.26	57.37
2190	NASDAQ	DVY	Thu, Jul 19, 2012	57.50	57.77	57.16	57.62
2189	NASDAQ	DVY	Wed, Jul 18, 2012	57.01	57.48	56.93	57.44
2188	NASDAQ	DVY	Tue, Jul 17, 2012	56.80	57.16	56.45	57.12
2187	NASDAQ	DVY	Mon, Jul 16, 2012	56.67	56.81	56.46	56.64
2186	NASDAQ	DVY	Fri, Jul 13, 2012	56.10	56.78	56.10	56.78
2185	NASDAQ	DVY	Thu, Jul 12, 2012	55.88	56.17	55.70	56.03
2184	NASDAQ	DVY	Wed, Jul 11, 2012	56.13	56.23	55.85	56.11
2183	NASDAQ	DVY	Tue, Jul 10, 2012	56.39	56.57	55.93	56.09
2182	NASDAQ	DVY	Mon, Jul 9, 2012	56.37	56.38	56.04	56.25
2181	NASDAQ	DVY	Fri, Jul 6, 2012	56.15	56.45	56.10	56.41
2180	NASDAQ	DVY	Thu, Jul 5, 2012	56.63	56.74	56.40	56.56
2179	NASDAQ	DVY	Tue, Jul 3, 2012	56.50	56.75	56.35	56.75
2178	NASDAQ	DVY	Mon, Jul 2, 2012	56.31	56.50	56.11	56.46
2177	NASDAQ	DVY	Fri, Jun 29, 2012	56.07	56.22	55.95	56.19
2176	NASDAQ	DVY	Thu, Jun 28, 2012	54.94	55.34	54.62	55.30
2175	NASDAQ	DVY	Wed, Jun 27, 2012	54.73	55.24	54.73	55.14
2174	NASDAQ	DVY	Tue, Jun 26, 2012	54.60	54.79	54.28	54.61
2173	NASDAQ	DVY	Mon, Jun 25, 2012	54.67	54.67	54.25	54.47
2172	NASDAQ	DVY	Fri, Jun 22, 2012	55.00	55.16	54.79	55.06
2171	NASDAQ	DVY	Thu, Jun 21, 2012	55.70	55.87	54.75	54.79
2170	NASDAQ	DVY	Wed, Jun 20, 2012	55.87	55.91	55.39	55.63
2169	NASDAQ	DVY	Tue, Jun 19, 2012	55.81	56.14	55.65	55.91
2168	NASDAQ	DVY	Mon, Jun 18, 2012	55.79	56.18	55.70	56.15
2167	NASDAQ	DVY	Fri, Jun 15, 2012	55.66	55.99	55.61	55.89
2166	NASDAQ	DVY	Thu, Jun 14, 2012	55.16	55.65	55.12	55.49
2165	NASDAQ	DVY	Wed, Jun 13, 2012	55.25	55.56	54.97	55.14
2164	NASDAQ	DVY	Tue, Jun 12, 2012	55.14	55.37	54.82	55.37
2163	NASDAQ	DVY	Mon, Jun 11, 2012	55.79	55.85	54.95	55.01
2162	NASDAQ	DVY	Fri, Jun 8, 2012	55.04	55.48	54.89	55.47
2161	NASDAQ	DVY	Thu, Jun 7, 2012	55.33	55.48	55.04	55.12
2160	NASDAQ	DVY	Wed, Jun 6, 2012	54.28	54.89	54.27	54.87
2159	NASDAQ	DVY	Tue, Jun 5, 2012	53.64	54.07	53.53	53.98
2158	NASDAQ	DVY	Mon, Jun 4, 2012	53.79	53.89	53.44	53.73
2157	NASDAQ	DVY	Fri, Jun 1, 2012	54.26	54.37	53.77	53.83
2156	NASDAQ	DVY	Thu, May 31, 2012	54.77	55.23	54.47	54.90
2155	NASDAQ	DVY	Wed, May 30, 2012	55.07	55.13	54.70	54.76
2154	NASDAQ	DVY	Tue, May 29, 2012	55.19	55.40	55.06	55.39
2153	NASDAQ	DVY	Fri, May 25, 2012	55.09	55.27	54.83	54.98
2152	NASDAQ	DVY	Thu, May 24, 2012	54.79	55.08	54.59	55.07
2151	NASDAQ	DVY	Wed, May 23, 2012	54.51	54.78	54.03	54.68
2150	NASDAQ	DVY	Tue, May 22, 2012	54.67	54.89	54.49	54.69
2149	NASDAQ	DVY	Mon, May 21, 2012	54.11	54.56	53.94	54.56
2148	NASDAQ	DVY	Fri, May 18, 2012	54.44	54.60	53.87	53.98
2147	NASDAQ	DVY	Thu, May 17, 2012	55.10	55.15	54.28	54.29
2146	NASDAQ	DVY	Wed, May 16, 2012	55.29	55.53	55.09	55.09
2145	NASDAQ	DVY	Tue, May 15, 2012	55.43	55.59	55.00	55.17
2144	NASDAQ	DVY	Mon, May 14, 2012	55.50	55.80	55.25	55.53
2143	NASDAQ	DVY	Fri, May 11, 2012	55.80	56.23	55.75	55.82
2142	NASDAQ	DVY	Thu, May 10, 2012	55.95	56.16	55.80	55.98
2141	NASDAQ	DVY	Wed, May 9, 2012	55.52	55.95	55.28	55.60
2140	NASDAQ	DVY	Tue, May 8, 2012	55.72	55.99	55.53	55.95
2139	NASDAQ	DVY	Mon, May 7, 2012	55.85	56.07	55.80	55.93
2138	NASDAQ	DVY	Fri, May 4, 2012	56.30	56.41	55.91	55.98
2137	NASDAQ	DVY	Thu, May 3, 2012	56.72	56.85	56.38	56.48
2136	NASDAQ	DVY	Wed, May 2, 2012	56.65	56.76	56.48	56.71
2135	NASDAQ	DVY	Tue, May 1, 2012	56.69	57.25	56.54	56.89
2134	NASDAQ	DVY	Mon, Apr 30, 2012	56.80	56.82	56.60	56.69
2133	NASDAQ	DVY	Fri, Apr 27, 2012	56.96	56.97	56.61	56.88
2132	NASDAQ	DVY	Thu, Apr 26, 2012	56.25	56.84	56.22	56.78
2131	NASDAQ	DVY	Wed, Apr 25, 2012	56.19	56.39	56.08	56.33
2130	NASDAQ	DVY	Tue, Apr 24, 2012	55.58	56.00	55.58	55.92
2129	NASDAQ	DVY	Mon, Apr 23, 2012	55.55	55.57	55.27	55.51
2128	NASDAQ	DVY	Fri, Apr 20, 2012	55.67	56.17	55.67	55.94
2127	NASDAQ	DVY	Thu, Apr 19, 2012	55.69	55.79	55.23	55.44
2126	NASDAQ	DVY	Wed, Apr 18, 2012	55.65	55.77	55.50	55.66
2125	NASDAQ	DVY	Tue, Apr 17, 2012	55.47	55.88	55.25	55.80
2124	NASDAQ	DVY	Mon, Apr 16, 2012	55.15	55.41	54.99	55.21
2123	NASDAQ	DVY	Fri, Apr 13, 2012	55.27	55.39	54.96	54.99
2122	NASDAQ	DVY	Thu, Apr 12, 2012	54.93	55.40	54.83	55.38
2121	NASDAQ	DVY	Wed, Apr 11, 2012	54.81	54.91	54.73	54.85
2120	NASDAQ	DVY	Tue, Apr 10, 2012	55.15	55.19	54.39	54.42
2119	NASDAQ	DVY	Mon, Apr 9, 2012	55.25	55.43	55.12	55.31
2118	NASDAQ	DVY	Thu, Apr 5, 2012	55.83	55.99	55.63	55.82
2117	NASDAQ	DVY	Wed, Apr 4, 2012	55.99	56.10	55.86	55.98
2116	NASDAQ	DVY	Tue, Apr 3, 2012	56.35	56.42	55.97	56.31
2115	NASDAQ	DVY	Mon, Apr 2, 2012	55.98	56.59	55.92	56.38
2114	NASDAQ	DVY	Fri, Mar 30, 2012	56.03	56.07	55.85	55.96
2113	NASDAQ	DVY	Thu, Mar 29, 2012	55.50	55.89	55.22	55.82
2112	NASDAQ	DVY	Wed, Mar 28, 2012	56.00	56.06	55.53	55.79
2111	NASDAQ	DVY	Tue, Mar 27, 2012	56.09	56.23	56.02	56.03
2110	NASDAQ	DVY	Mon, Mar 26, 2012	55.74	56.07	55.74	56.02
2109	NASDAQ	DVY	Fri, Mar 23, 2012	55.83	56.02	55.54	55.99
2108	NASDAQ	DVY	Thu, Mar 22, 2012	55.85	55.85	55.54	55.79
2107	NASDAQ	DVY	Wed, Mar 21, 2012	56.18	56.22	55.95	56.09
2106	NASDAQ	DVY	Tue, Mar 20, 2012	56.08	56.23	55.92	56.15
2105	NASDAQ	DVY	Mon, Mar 19, 2012	56.21	56.50	56.14	56.30
2104	NASDAQ	DVY	Fri, Mar 16, 2012	56.34	56.38	56.17	56.26
2103	NASDAQ	DVY	Thu, Mar 15, 2012	56.31	56.36	55.98	56.32
2102	NASDAQ	DVY	Wed, Mar 14, 2012	56.59	56.62	56.11	56.21
2101	NASDAQ	DVY	Tue, Mar 13, 2012	56.15	56.58	56.04	56.58
2100	NASDAQ	DVY	Mon, Mar 12, 2012	55.81	56.03	55.72	55.97
2099	NASDAQ	DVY	Fri, Mar 9, 2012	55.55	55.83	55.39	55.76
2098	NASDAQ	DVY	Thu, Mar 8, 2012	55.32	55.52	55.11	55.47
2097	NASDAQ	DVY	Wed, Mar 7, 2012	54.96	55.09	54.65	55.02
2096	NASDAQ	DVY	Tue, Mar 6, 2012	55.11	55.11	54.70	54.80
2095	NASDAQ	DVY	Mon, Mar 5, 2012	55.29	55.47	55.05	55.43
2094	NASDAQ	DVY	Fri, Mar 2, 2012	55.47	55.53	55.20	55.30
2093	NASDAQ	DVY	Thu, Mar 1, 2012	55.54	55.69	55.33	55.52
2092	NASDAQ	DVY	Wed, Feb 29, 2012	55.70	55.79	55.33	55.45
2091	NASDAQ	DVY	Tue, Feb 28, 2012	55.70	55.74	55.39	55.58
2090	NASDAQ	DVY	Mon, Feb 27, 2012	55.46	55.82	55.21	55.63
2089	NASDAQ	DVY	Fri, Feb 24, 2012	55.73	55.85	55.58	55.66
2088	NASDAQ	DVY	Thu, Feb 23, 2012	55.41	55.66	55.30	55.61
2087	NASDAQ	DVY	Wed, Feb 22, 2012	55.54	55.66	55.27	55.41
2086	NASDAQ	DVY	Tue, Feb 21, 2012	55.67	55.87	55.38	55.48
2085	NASDAQ	DVY	Fri, Feb 17, 2012	55.46	55.61	55.44	55.56
2084	NASDAQ	DVY	Thu, Feb 16, 2012	54.77	55.44	54.74	55.36
2083	NASDAQ	DVY	Wed, Feb 15, 2012	55.03	55.08	54.60	54.77
2082	NASDAQ	DVY	Tue, Feb 14, 2012	54.95	54.97	54.61	54.94
2081	NASDAQ	DVY	Mon, Feb 13, 2012	55.08	55.22	54.92	55.07
2080	NASDAQ	DVY	Fri, Feb 10, 2012	54.89	54.92	54.69	54.86
2079	NASDAQ	DVY	Thu, Feb 9, 2012	55.21	55.27	54.96	55.27
2078	NASDAQ	DVY	Wed, Feb 8, 2012	54.97	55.12	54.76	55.08
2077	NASDAQ	DVY	Tue, Feb 7, 2012	54.68	55.10	54.57	55.01
2076	NASDAQ	DVY	Mon, Feb 6, 2012	54.76	54.86	54.65	54.75
2075	NASDAQ	DVY	Fri, Feb 3, 2012	54.79	54.93	54.73	54.89
2074	NASDAQ	DVY	Thu, Feb 2, 2012	54.39	54.50	54.27	54.33
2073	NASDAQ	DVY	Wed, Feb 1, 2012	54.03	54.45	54.03	54.28
2072	NASDAQ	DVY	Tue, Jan 31, 2012	54.00	54.15	53.56	53.78
2071	NASDAQ	DVY	Mon, Jan 30, 2012	53.70	53.93	53.51	53.86
2070	NASDAQ	DVY	Fri, Jan 27, 2012	54.32	54.34	53.88	54.08
2069	NASDAQ	DVY	Thu, Jan 26, 2012	54.65	54.73	54.28	54.46
2068	NASDAQ	DVY	Wed, Jan 25, 2012	53.91	54.63	53.60	54.54
2067	NASDAQ	DVY	Tue, Jan 24, 2012	54.00	54.05	53.76	54.04
2066	NASDAQ	DVY	Mon, Jan 23, 2012	54.28	54.49	54.00	54.19
2065	NASDAQ	DVY	Fri, Jan 20, 2012	54.23	54.28	54.06	54.28
2064	NASDAQ	DVY	Thu, Jan 19, 2012	54.42	54.43	54.05	54.29
2063	NASDAQ	DVY	Wed, Jan 18, 2012	54.00	54.33	53.87	54.33
2062	NASDAQ	DVY	Tue, Jan 17, 2012	54.42	54.54	53.94	53.98
2061	NASDAQ	DVY	Fri, Jan 13, 2012	53.93	53.99	53.59	53.99
2060	NASDAQ	DVY	Thu, Jan 12, 2012	54.13	54.18	53.77	54.13
2059	NASDAQ	DVY	Wed, Jan 11, 2012	54.03	54.05	53.86	53.97
2058	NASDAQ	DVY	Tue, Jan 10, 2012	54.20	54.34	54.06	54.13
2057	NASDAQ	DVY	Mon, Jan 9, 2012	53.82	53.85	53.45	53.77
2056	NASDAQ	DVY	Fri, Jan 6, 2012	53.90	53.94	53.48	53.68
2055	NASDAQ	DVY	Thu, Jan 5, 2012	53.58	53.89	53.13	53.82
2054	NASDAQ	DVY	Wed, Jan 4, 2012	53.82	53.86	53.64	53.71
2053	NASDAQ	DVY	Tue, Jan 3, 2012	54.59	54.63	53.82	53.88
2052	NASDAQ	DVY	Fri, Dec 30, 2011	54.18	54.18	53.77	53.77
2051	NASDAQ	DVY	Thu, Dec 29, 2011	53.79	54.18	53.72	54.16
2050	NASDAQ	DVY	Wed, Dec 28, 2011	54.21	54.23	53.55	53.61
2049	NASDAQ	DVY	Tue, Dec 27, 2011	53.85	54.22	53.75	54.10
2048	NASDAQ	DVY	Fri, Dec 23, 2011	53.65	53.91	53.55	53.85
2047	NASDAQ	DVY	Thu, Dec 22, 2011	53.44	53.60	53.26	53.44
2046	NASDAQ	DVY	Wed, Dec 21, 2011	53.25	53.73	53.07	53.68
2045	NASDAQ	DVY	Tue, Dec 20, 2011	52.53	53.19	52.45	53.14
2044	NASDAQ	DVY	Mon, Dec 19, 2011	52.48	52.71	51.69	51.83
2043	NASDAQ	DVY	Fri, Dec 16, 2011	52.36	52.75	52.11	52.25
2042	NASDAQ	DVY	Thu, Dec 15, 2011	52.08	52.35	51.94	52.22
2041	NASDAQ	DVY	Wed, Dec 14, 2011	51.98	52.14	51.63	51.69
2040	NASDAQ	DVY	Tue, Dec 13, 2011	52.54	52.89	51.88	52.12
2039	NASDAQ	DVY	Mon, Dec 12, 2011	52.38	52.52	51.85	52.26
2038	NASDAQ	DVY	Fri, Dec 9, 2011	52.13	52.85	52.08	52.72
2037	NASDAQ	DVY	Thu, Dec 8, 2011	52.66	52.72	51.82	51.95
2036	NASDAQ	DVY	Wed, Dec 7, 2011	52.81	53.09	52.30	52.82
2035	NASDAQ	DVY	Tue, Dec 6, 2011	52.78	53.10	52.64	52.84
2034	NASDAQ	DVY	Mon, Dec 5, 2011	53.07	53.17	52.51	52.78
2033	NASDAQ	DVY	Fri, Dec 2, 2011	53.10	53.10	52.30	52.33
2032	NASDAQ	DVY	Thu, Dec 1, 2011	52.70	52.98	52.54	52.66
2031	NASDAQ	DVY	Wed, Nov 30, 2011	52.26	52.86	52.17	52.83
2030	NASDAQ	DVY	Tue, Nov 29, 2011	50.78	51.18	50.64	51.00
2029	NASDAQ	DVY	Mon, Nov 28, 2011	50.52	50.84	50.32	50.59
2028	NASDAQ	DVY	Fri, Nov 25, 2011	49.33	49.91	49.31	49.43
2027	NASDAQ	DVY	Wed, Nov 23, 2011	50.00	50.07	49.35	49.47
2026	NASDAQ	DVY	Tue, Nov 22, 2011	50.57	50.76	50.17	50.37
2025	NASDAQ	DVY	Mon, Nov 21, 2011	51.00	51.04	50.25	50.67
2024	NASDAQ	DVY	Fri, Nov 18, 2011	51.61	51.75	51.33	51.55
2023	NASDAQ	DVY	Thu, Nov 17, 2011	51.85	52.09	51.12	51.49
2022	NASDAQ	DVY	Wed, Nov 16, 2011	52.05	52.61	51.80	51.87
2021	NASDAQ	DVY	Tue, Nov 15, 2011	52.08	52.66	51.95	52.48
2020	NASDAQ	DVY	Mon, Nov 14, 2011	52.63	52.63	52.07	52.24
2019	NASDAQ	DVY	Fri, Nov 11, 2011	52.39	52.81	52.32	52.70
2018	NASDAQ	DVY	Thu, Nov 10, 2011	51.86	52.06	51.50	51.81
2017	NASDAQ	DVY	Wed, Nov 9, 2011	51.93	52.08	51.14	51.32
2016	NASDAQ	DVY	Tue, Nov 8, 2011	52.69	52.91	52.04	52.85
2015	NASDAQ	DVY	Mon, Nov 7, 2011	52.25	52.50	51.69	52.49
2014	NASDAQ	DVY	Fri, Nov 4, 2011	52.26	52.34	51.70	52.28
2013	NASDAQ	DVY	Thu, Nov 3, 2011	52.08	52.65	51.65	52.54
2012	NASDAQ	DVY	Wed, Nov 2, 2011	51.48	51.82	51.21	51.61
2011	NASDAQ	DVY	Tue, Nov 1, 2011	50.97	51.52	50.66	50.79
2010	NASDAQ	DVY	Mon, Oct 31, 2011	52.60	52.80	52.08	52.11
2009	NASDAQ	DVY	Fri, Oct 28, 2011	53.11	53.11	52.78	53.05
2008	NASDAQ	DVY	Thu, Oct 27, 2011	53.00	53.55	52.62	53.09
2007	NASDAQ	DVY	Wed, Oct 26, 2011	51.92	52.01	51.24	51.85
2006	NASDAQ	DVY	Tue, Oct 25, 2011	52.05	52.05	51.31	51.41
2005	NASDAQ	DVY	Mon, Oct 24, 2011	51.96	52.33	51.69	52.24
2004	NASDAQ	DVY	Fri, Oct 21, 2011	51.38	51.83	51.36	51.78
2003	NASDAQ	DVY	Thu, Oct 20, 2011	50.90	51.02	50.30	50.85
2002	NASDAQ	DVY	Wed, Oct 19, 2011	50.89	51.31	50.49	50.62
2001	NASDAQ	DVY	Tue, Oct 18, 2011	50.02	51.29	49.71	50.86
2000	NASDAQ	DVY	Mon, Oct 17, 2011	50.63	50.75	50.01	50.10
1999	NASDAQ	DVY	Fri, Oct 14, 2011	50.57	50.84	50.42	50.81
1998	NASDAQ	DVY	Thu, Oct 13, 2011	50.10	50.32	49.74	50.23
1997	NASDAQ	DVY	Wed, Oct 12, 2011	50.50	50.71	50.18	50.33
1996	NASDAQ	DVY	Tue, Oct 11, 2011	50.01	50.19	49.81	50.13
1995	NASDAQ	DVY	Mon, Oct 10, 2011	49.78	50.24	49.67	50.19
1994	NASDAQ	DVY	Fri, Oct 7, 2011	49.41	49.49	48.78	49.03
1993	NASDAQ	DVY	Thu, Oct 6, 2011	48.32	49.13	48.06	49.09
1992	NASDAQ	DVY	Wed, Oct 5, 2011	47.75	48.39	47.45	48.30
1991	NASDAQ	DVY	Tue, Oct 4, 2011	46.35	47.81	46.05	47.76
1990	NASDAQ	DVY	Mon, Oct 3, 2011	47.89	48.64	47.00	47.03
1989	NASDAQ	DVY	Fri, Sep 30, 2011	48.48	49.05	48.21	48.24
1988	NASDAQ	DVY	Thu, Sep 29, 2011	48.97	49.25	48.23	48.97
1987	NASDAQ	DVY	Wed, Sep 28, 2011	49.38	49.51	48.18	48.27
1986	NASDAQ	DVY	Tue, Sep 27, 2011	49.66	49.89	49.00	49.23
1985	NASDAQ	DVY	Mon, Sep 26, 2011	48.16	48.72	47.70	48.70
1984	NASDAQ	DVY	Fri, Sep 23, 2011	47.40	48.04	47.30	47.76
1983	NASDAQ	DVY	Thu, Sep 22, 2011	47.71	48.20	47.36	47.94
1982	NASDAQ	DVY	Wed, Sep 21, 2011	50.55	50.61	48.89	48.89
1981	NASDAQ	DVY	Tue, Sep 20, 2011	50.62	51.18	50.38	50.49
1980	NASDAQ	DVY	Mon, Sep 19, 2011	49.99	50.59	49.88	50.36
1979	NASDAQ	DVY	Fri, Sep 16, 2011	50.68	51.05	50.53	50.73
1978	NASDAQ	DVY	Thu, Sep 15, 2011	50.35	50.60	49.98	50.54
1977	NASDAQ	DVY	Wed, Sep 14, 2011	49.59	50.42	48.94	49.94
1976	NASDAQ	DVY	Tue, Sep 13, 2011	48.91	49.42	48.64	49.34
1975	NASDAQ	DVY	Mon, Sep 12, 2011	48.04	48.85	47.90	48.83
1974	NASDAQ	DVY	Fri, Sep 9, 2011	49.35	49.37	48.27	48.55
1973	NASDAQ	DVY	Thu, Sep 8, 2011	49.91	50.40	49.68	49.75
1972	NASDAQ	DVY	Wed, Sep 7, 2011	49.72	50.12	49.43	50.12
1971	NASDAQ	DVY	Tue, Sep 6, 2011	48.01	49.05	48.01	49.00
1970	NASDAQ	DVY	Fri, Sep 2, 2011	49.59	49.91	49.31	49.40
1969	NASDAQ	DVY	Thu, Sep 1, 2011	51.06	51.34	50.39	50.46
1968	NASDAQ	DVY	Wed, Aug 31, 2011	51.11	51.33	50.70	51.00
1967	NASDAQ	DVY	Tue, Aug 30, 2011	50.50	51.02	50.18	50.73
1966	NASDAQ	DVY	Mon, Aug 29, 2011	49.87	50.66	49.78	50.62
1965	NASDAQ	DVY	Fri, Aug 26, 2011	48.58	49.45	47.72	49.26
1964	NASDAQ	DVY	Thu, Aug 25, 2011	49.83	49.90	48.63	48.78
1963	NASDAQ	DVY	Wed, Aug 24, 2011	48.71	49.64	48.59	49.56
1962	NASDAQ	DVY	Tue, Aug 23, 2011	47.60	48.77	47.38	48.76
1961	NASDAQ	DVY	Mon, Aug 22, 2011	48.15	48.30	47.22	47.40
1960	NASDAQ	DVY	Fri, Aug 19, 2011	47.38	48.33	47.28	47.42
1959	NASDAQ	DVY	Thu, Aug 18, 2011	48.15	48.31	47.40	47.81
1958	NASDAQ	DVY	Wed, Aug 17, 2011	49.35	49.75	48.98	49.21
1957	NASDAQ	DVY	Tue, Aug 16, 2011	48.85	49.31	48.64	49.03
1956	NASDAQ	DVY	Mon, Aug 15, 2011	48.51	49.39	48.47	49.37
1955	NASDAQ	DVY	Fri, Aug 12, 2011	48.32	48.63	47.87	48.08
1954	NASDAQ	DVY	Thu, Aug 11, 2011	46.28	48.53	46.05	47.98
1953	NASDAQ	DVY	Wed, Aug 10, 2011	46.82	47.39	45.94	46.01
1952	NASDAQ	DVY	Tue, Aug 9, 2011	46.46	47.61	44.80	47.55
1951	NASDAQ	DVY	Mon, Aug 8, 2011	47.30	47.91	45.60	45.60
1950	NASDAQ	DVY	Fri, Aug 5, 2011	48.88	48.92	47.37	48.52
1949	NASDAQ	DVY	Thu, Aug 4, 2011	49.63	49.85	48.25	48.26
1948	NASDAQ	DVY	Wed, Aug 3, 2011	50.10	50.27	49.44	50.23
1947	NASDAQ	DVY	Tue, Aug 2, 2011	50.93	51.16	50.19	50.19
1946	NASDAQ	DVY	Mon, Aug 1, 2011	51.72	51.87	50.84	51.21
1945	NASDAQ	DVY	Fri, Jul 29, 2011	51.14	51.75	50.95	51.32
1944	NASDAQ	DVY	Thu, Jul 28, 2011	51.99	52.15	51.59	51.67
1943	NASDAQ	DVY	Wed, Jul 27, 2011	52.52	52.53	51.88	51.95
1942	NASDAQ	DVY	Tue, Jul 26, 2011	53.13	53.13	52.69	52.76
1941	NASDAQ	DVY	Mon, Jul 25, 2011	53.01	53.34	52.91	53.11
1940	NASDAQ	DVY	Fri, Jul 22, 2011	53.60	53.63	53.23	53.37
1939	NASDAQ	DVY	Thu, Jul 21, 2011	53.18	53.76	53.08	53.65
1938	NASDAQ	DVY	Wed, Jul 20, 2011	52.89	52.99	52.69	52.85
1937	NASDAQ	DVY	Tue, Jul 19, 2011	52.32	52.84	52.32	52.76
1936	NASDAQ	DVY	Mon, Jul 18, 2011	52.60	52.64	52.04	52.26
1935	NASDAQ	DVY	Fri, Jul 15, 2011	52.90	52.93	52.47	52.77
1934	NASDAQ	DVY	Thu, Jul 14, 2011	53.09	53.23	52.54	52.64
1933	NASDAQ	DVY	Wed, Jul 13, 2011	53.22	53.46	52.88	53.00
1932	NASDAQ	DVY	Tue, Jul 12, 2011	52.88	53.38	52.88	53.01
1931	NASDAQ	DVY	Mon, Jul 11, 2011	53.09	53.25	52.92	53.03
1930	NASDAQ	DVY	Fri, Jul 8, 2011	53.50	53.70	53.37	53.67
1929	NASDAQ	DVY	Thu, Jul 7, 2011	54.07	54.09	53.83	54.01
1928	NASDAQ	DVY	Wed, Jul 6, 2011	53.43	53.75	53.36	53.61
1927	NASDAQ	DVY	Tue, Jul 5, 2011	53.69	53.69	53.38	53.42
1926	NASDAQ	DVY	Fri, Jul 1, 2011	52.99	53.73	52.95	53.68
1925	NASDAQ	DVY	Thu, Jun 30, 2011	52.78	53.00	52.56	52.92
1924	NASDAQ	DVY	Wed, Jun 29, 2011	52.52	52.67	52.32	52.61
1923	NASDAQ	DVY	Tue, Jun 28, 2011	52.07	52.29	51.96	52.29
1922	NASDAQ	DVY	Mon, Jun 27, 2011	51.77	52.04	51.68	51.93
1921	NASDAQ	DVY	Fri, Jun 24, 2011	51.80	52.03	51.59	51.65
1920	NASDAQ	DVY	Thu, Jun 23, 2011	52.13	52.32	51.68	52.30
1919	NASDAQ	DVY	Wed, Jun 22, 2011	52.82	52.91	52.53	52.58
1918	NASDAQ	DVY	Tue, Jun 21, 2011	52.72	52.98	52.64	52.89
1917	NASDAQ	DVY	Mon, Jun 20, 2011	51.88	52.51	51.86	52.43
1916	NASDAQ	DVY	Fri, Jun 17, 2011	52.17	52.32	51.93	52.04
1915	NASDAQ	DVY	Thu, Jun 16, 2011	51.50	51.93	51.46	51.76
1914	NASDAQ	DVY	Wed, Jun 15, 2011	52.00	52.07	51.35	51.51
1913	NASDAQ	DVY	Tue, Jun 14, 2011	51.89	52.41	51.85	52.30
1912	NASDAQ	DVY	Mon, Jun 13, 2011	51.41	51.75	51.35	51.54
1911	NASDAQ	DVY	Fri, Jun 10, 2011	51.69	51.74	51.27	51.30
1910	NASDAQ	DVY	Thu, Jun 9, 2011	51.73	52.04	51.57	51.85
1909	NASDAQ	DVY	Wed, Jun 8, 2011	51.60	51.79	51.55	51.60
1908	NASDAQ	DVY	Tue, Jun 7, 2011	51.99	52.08	51.68	51.69
1907	NASDAQ	DVY	Mon, Jun 6, 2011	52.11	52.12	51.71	51.72
1906	NASDAQ	DVY	Fri, Jun 3, 2011	52.47	52.58	52.18	52.22
1905	NASDAQ	DVY	Thu, Jun 2, 2011	53.22	53.25	52.62	52.87
1904	NASDAQ	DVY	Wed, Jun 1, 2011	54.01	54.05	53.12	53.14
1903	NASDAQ	DVY	Tue, May 31, 2011	53.98	54.14	53.77	54.11
1902	NASDAQ	DVY	Fri, May 27, 2011	53.62	53.77	53.53	53.64
1901	NASDAQ	DVY	Thu, May 26, 2011	53.20	53.54	53.00	53.43
1900	NASDAQ	DVY	Wed, May 25, 2011	53.10	53.46	52.84	53.27
1899	NASDAQ	DVY	Tue, May 24, 2011	53.62	53.62	53.25	53.31
1898	NASDAQ	DVY	Mon, May 23, 2011	53.58	53.68	53.37	53.44
1897	NASDAQ	DVY	Fri, May 20, 2011	54.26	54.33	53.87	54.03
1896	NASDAQ	DVY	Thu, May 19, 2011	54.35	54.45	54.07	54.38
1895	NASDAQ	DVY	Wed, May 18, 2011	53.86	54.17	53.72	54.16
1894	NASDAQ	DVY	Tue, May 17, 2011	53.73	53.90	53.57	53.84
1893	NASDAQ	DVY	Mon, May 16, 2011	53.82	54.15	53.77	53.84
1892	NASDAQ	DVY	Fri, May 13, 2011	54.24	54.46	53.76	53.97
1891	NASDAQ	DVY	Thu, May 12, 2011	53.73	54.39	53.73	54.34
1890	NASDAQ	DVY	Wed, May 11, 2011	54.14	54.24	53.68	53.89
1889	NASDAQ	DVY	Tue, May 10, 2011	53.81	54.35	53.81	54.28
1888	NASDAQ	DVY	Mon, May 9, 2011	53.46	53.77	53.35	53.73
1887	NASDAQ	DVY	Fri, May 6, 2011	53.42	53.83	53.23	53.42
1886	NASDAQ	DVY	Thu, May 5, 2011	53.29	53.50	52.94	53.11
1885	NASDAQ	DVY	Wed, May 4, 2011	53.72	53.72	53.27	53.39
1884	NASDAQ	DVY	Tue, May 3, 2011	53.56	53.81	53.44	53.66
1883	NASDAQ	DVY	Mon, May 2, 2011	53.82	53.97	53.57	53.65
1882	NASDAQ	DVY	Fri, Apr 29, 2011	53.65	53.70	53.51	53.66
1881	NASDAQ	DVY	Thu, Apr 28, 2011	53.33	53.67	53.33	53.60
1880	NASDAQ	DVY	Wed, Apr 27, 2011	53.19	53.44	53.08	53.38
1879	NASDAQ	DVY	Tue, Apr 26, 2011	52.66	53.06	52.56	53.01
1878	NASDAQ	DVY	Mon, Apr 25, 2011	52.45	52.49	52.24	52.44
1877	NASDAQ	DVY	Thu, Apr 21, 2011	52.57	52.57	52.29	52.47
1876	NASDAQ	DVY	Wed, Apr 20, 2011	52.18	52.46	52.21	52.39
1875	NASDAQ	DVY	Tue, Apr 19, 2011	51.66	51.80	51.51	51.72
1874	NASDAQ	DVY	Mon, Apr 18, 2011	51.84	51.80	51.38	51.62
1873	NASDAQ	DVY	Fri, Apr 15, 2011	51.97	52.32	51.92	52.21
1872	NASDAQ	DVY	Thu, Apr 14, 2011	51.40	51.91	51.29	51.85
1871	NASDAQ	DVY	Wed, Apr 13, 2011	51.96	51.96	51.55	51.63
1870	NASDAQ	DVY	Tue, Apr 12, 2011	51.83	52.02	51.63	51.73
1869	NASDAQ	DVY	Mon, Apr 11, 2011	52.33	52.37	51.95	52.05
1868	NASDAQ	DVY	Fri, Apr 8, 2011	52.65	52.70	52.00	52.23
1867	NASDAQ	DVY	Thu, Apr 7, 2011	52.70	52.71	52.32	52.49
1866	NASDAQ	DVY	Wed, Apr 6, 2011	52.72	52.75	52.57	52.74
1865	NASDAQ	DVY	Tue, Apr 5, 2011	52.40	52.70	52.38	52.47
1864	NASDAQ	DVY	Mon, Apr 4, 2011	52.53	52.64	52.37	52.51
1863	NASDAQ	DVY	Fri, Apr 1, 2011	52.43	52.61	52.34	52.47
1862	NASDAQ	DVY	Thu, Mar 31, 2011	52.23	52.25	52.06	52.13
1861	NASDAQ	DVY	Wed, Mar 30, 2011	51.92	52.23	51.82	52.17
1860	NASDAQ	DVY	Tue, Mar 29, 2011	51.27	51.68	51.18	51.66
1859	NASDAQ	DVY	Mon, Mar 28, 2011	51.45	51.63	51.29	51.29
1858	NASDAQ	DVY	Fri, Mar 25, 2011	51.32	51.60	51.17	51.34
1857	NASDAQ	DVY	Thu, Mar 24, 2011	51.65	51.75	51.30	51.64
1856	NASDAQ	DVY	Wed, Mar 23, 2011	51.25	51.49	50.96	51.36
1855	NASDAQ	DVY	Tue, Mar 22, 2011	51.44	51.56	51.32	51.33
1854	NASDAQ	DVY	Mon, Mar 21, 2011	51.30	51.50	51.12	51.41
1853	NASDAQ	DVY	Fri, Mar 18, 2011	50.55	50.92	50.50	50.65
1852	NASDAQ	DVY	Thu, Mar 17, 2011	50.58	50.58	49.93	50.16
1851	NASDAQ	DVY	Wed, Mar 16, 2011	50.37	50.46	49.54	49.80
1850	NASDAQ	DVY	Tue, Mar 15, 2011	50.02	50.76	49.93	50.51
1849	NASDAQ	DVY	Mon, Mar 14, 2011	51.18	51.25	50.80	51.12
1848	NASDAQ	DVY	Fri, Mar 11, 2011	51.26	51.61	51.11	51.48
1847	NASDAQ	DVY	Thu, Mar 10, 2011	51.58	51.62	51.22	51.31
1846	NASDAQ	DVY	Wed, Mar 9, 2011	51.75	52.01	51.56	51.98
1845	NASDAQ	DVY	Tue, Mar 8, 2011	51.21	51.89	51.20	51.79
1844	NASDAQ	DVY	Mon, Mar 7, 2011	51.37	51.71	51.01	51.16
1843	NASDAQ	DVY	Fri, Mar 4, 2011	51.70	51.70	51.00	51.34
1842	NASDAQ	DVY	Thu, Mar 3, 2011	51.34	51.81	51.30	51.69
1841	NASDAQ	DVY	Wed, Mar 2, 2011	50.66	51.06	50.66	50.92
1840	NASDAQ	DVY	Tue, Mar 1, 2011	51.54	51.63	50.77	50.78
1839	NASDAQ	DVY	Mon, Feb 28, 2011	51.14	51.50	51.08	51.40
1838	NASDAQ	DVY	Fri, Feb 25, 2011	50.71	51.00	50.63	50.99
1837	NASDAQ	DVY	Thu, Feb 24, 2011	50.55	50.76	50.22	50.56
1836	NASDAQ	DVY	Wed, Feb 23, 2011	50.97	51.02	50.46	50.57
1835	NASDAQ	DVY	Tue, Feb 22, 2011	51.14	51.43	50.88	50.98
1834	NASDAQ	DVY	Fri, Feb 18, 2011	51.40	51.52	51.31	51.52
1833	NASDAQ	DVY	Thu, Feb 17, 2011	50.98	51.39	50.97	51.36
1832	NASDAQ	DVY	Wed, Feb 16, 2011	51.08	51.18	50.88	51.10
1831	NASDAQ	DVY	Tue, Feb 15, 2011	50.97	51.05	50.85	50.96
1830	NASDAQ	DVY	Mon, Feb 14, 2011	51.24	51.25	50.88	51.08
1829	NASDAQ	DVY	Fri, Feb 11, 2011	50.92	51.30	50.77	51.27
1828	NASDAQ	DVY	Thu, Feb 10, 2011	50.79	50.99	50.73	50.92
1827	NASDAQ	DVY	Wed, Feb 9, 2011	50.89	51.01	50.77	51.01
1826	NASDAQ	DVY	Tue, Feb 8, 2011	50.77	51.00	50.65	50.99
1825	NASDAQ	DVY	Mon, Feb 7, 2011	50.69	50.83	50.60	50.72
1824	NASDAQ	DVY	Fri, Feb 4, 2011	50.59	50.66	50.34	50.55
1823	NASDAQ	DVY	Thu, Feb 3, 2011	50.42	50.63	50.18	50.55
1822	NASDAQ	DVY	Wed, Feb 2, 2011	50.49	50.60	50.38	50.41
1821	NASDAQ	DVY	Tue, Feb 1, 2011	50.28	50.61	50.18	50.55
1820	NASDAQ	DVY	Mon, Jan 31, 2011	49.85	50.16	49.81	49.98
1819	NASDAQ	DVY	Fri, Jan 28, 2011	50.54	50.61	49.70	49.75
1818	NASDAQ	DVY	Thu, Jan 27, 2011	50.35	50.56	50.22	50.51
1817	NASDAQ	DVY	Wed, Jan 26, 2011	50.33	50.51	50.19	50.30
1816	NASDAQ	DVY	Tue, Jan 25, 2011	50.04	50.24	49.90	50.24
1815	NASDAQ	DVY	Mon, Jan 24, 2011	49.72	50.25	49.72	50.14
1814	NASDAQ	DVY	Fri, Jan 21, 2011	50.05	50.14	49.78	49.83
1813	NASDAQ	DVY	Thu, Jan 20, 2011	49.80	50.00	49.72	49.87
1812	NASDAQ	DVY	Wed, Jan 19, 2011	50.34	50.35	49.84	49.93
1811	NASDAQ	DVY	Tue, Jan 18, 2011	50.30	50.30	50.02	50.28
1810	NASDAQ	DVY	Fri, Jan 14, 2011	49.79	50.17	49.77	50.16
1809	NASDAQ	DVY	Thu, Jan 13, 2011	50.05	50.11	49.80	49.90
1808	NASDAQ	DVY	Wed, Jan 12, 2011	50.06	50.19	49.93	50.05
1807	NASDAQ	DVY	Tue, Jan 11, 2011	49.94	49.94	49.63	49.77
1806	NASDAQ	DVY	Mon, Jan 10, 2011	49.60	49.79	49.31	49.74
1805	NASDAQ	DVY	Fri, Jan 7, 2011	50.17	50.17	49.50	49.69
1804	NASDAQ	DVY	Thu, Jan 6, 2011	50.15	50.16	49.80	49.96
1803	NASDAQ	DVY	Wed, Jan 5, 2011	49.90	50.18	49.88	50.10
1802	NASDAQ	DVY	Tue, Jan 4, 2011	50.31	50.31	49.83	50.04
1801	NASDAQ	DVY	Mon, Jan 3, 2011	50.18	50.32	50.02	50.21
1800	NASDAQ	DVY	Fri, Dec 31, 2010	49.97	50.09	49.82	49.86
1799	NASDAQ	DVY	Thu, Dec 30, 2010	50.06	50.12	49.95	50.00
1798	NASDAQ	DVY	Wed, Dec 29, 2010	50.21	50.21	50.05	50.08
1797	NASDAQ	DVY	Tue, Dec 28, 2010	50.18	50.19	49.85	50.08
1796	NASDAQ	DVY	Mon, Dec 27, 2010	49.90	50.07	49.82	50.03
1795	NASDAQ	DVY	Thu, Dec 23, 2010	50.12	50.12	49.93	50.01
1794	NASDAQ	DVY	Wed, Dec 22, 2010	49.92	50.10	49.80	50.05
1793	NASDAQ	DVY	Tue, Dec 21, 2010	50.26	50.27	50.13	50.22
1792	NASDAQ	DVY	Mon, Dec 20, 2010	50.22	50.23	49.95	50.10
1791	NASDAQ	DVY	Fri, Dec 17, 2010	49.91	50.06	49.80	50.02
1790	NASDAQ	DVY	Thu, Dec 16, 2010	49.75	50.08	49.65	50.08
1789	NASDAQ	DVY	Wed, Dec 15, 2010	49.88	50.04	49.67	49.72
1788	NASDAQ	DVY	Tue, Dec 14, 2010	49.86	50.09	49.82	49.95
1787	NASDAQ	DVY	Mon, Dec 13, 2010	49.89	49.89	49.71	49.76
1786	NASDAQ	DVY	Fri, Dec 10, 2010	49.45	49.67	49.39	49.62
1785	NASDAQ	DVY	Thu, Dec 9, 2010	49.40	49.45	49.14	49.33
1784	NASDAQ	DVY	Wed, Dec 8, 2010	49.20	49.30	49.00	49.18
1783	NASDAQ	DVY	Tue, Dec 7, 2010	49.34	49.46	49.08	49.14
1782	NASDAQ	DVY	Mon, Dec 6, 2010	49.06	49.12	48.95	49.02
1781	NASDAQ	DVY	Fri, Dec 3, 2010	48.91	49.12	48.75	49.07
1780	NASDAQ	DVY	Thu, Dec 2, 2010	48.73	49.03	48.65	49.03
1779	NASDAQ	DVY	Wed, Dec 1, 2010	48.28	48.68	48.21	48.64
1778	NASDAQ	DVY	Tue, Nov 30, 2010	47.77	47.97	47.59	47.77
1777	NASDAQ	DVY	Mon, Nov 29, 2010	48.00	48.13	47.50	48.03
1776	NASDAQ	DVY	Fri, Nov 26, 2010	48.20	48.39	48.05	48.18
1775	NASDAQ	DVY	Wed, Nov 24, 2010	48.16	48.43	48.05	48.43
1774	NASDAQ	DVY	Tue, Nov 23, 2010	47.81	48.00	47.61	47.85
1773	NASDAQ	DVY	Mon, Nov 22, 2010	48.05	48.35	47.81	48.33
1772	NASDAQ	DVY	Fri, Nov 19, 2010	48.23	48.26	47.92	48.25
1771	NASDAQ	DVY	Thu, Nov 18, 2010	48.00	48.36	48.00	48.26
1770	NASDAQ	DVY	Wed, Nov 17, 2010	47.72	47.84	47.54	47.72
1769	NASDAQ	DVY	Tue, Nov 16, 2010	48.10	48.10	47.40	47.65
1768	NASDAQ	DVY	Mon, Nov 15, 2010	48.39	48.66	48.26	48.32
1767	NASDAQ	DVY	Fri, Nov 12, 2010	48.45	48.51	48.05	48.17
1766	NASDAQ	DVY	Thu, Nov 11, 2010	48.50	48.73	48.40	48.67
1765	NASDAQ	DVY	Wed, Nov 10, 2010	48.57	48.74	48.29	48.72
1764	NASDAQ	DVY	Tue, Nov 9, 2010	49.18	49.20	48.51	48.69
1763	NASDAQ	DVY	Mon, Nov 8, 2010	49.19	49.19	48.81	49.05
1762	NASDAQ	DVY	Fri, Nov 5, 2010	49.26	49.34	49.10	49.30
1761	NASDAQ	DVY	Thu, Nov 4, 2010	48.82	49.25	48.82	49.24
1760	NASDAQ	DVY	Wed, Nov 3, 2010	48.42	48.53	47.95	48.46
1759	NASDAQ	DVY	Tue, Nov 2, 2010	48.25	48.45	48.14	48.39
1758	NASDAQ	DVY	Mon, Nov 1, 2010	48.35	48.56	47.64	47.92
1757	NASDAQ	DVY	Fri, Oct 29, 2010	47.99	48.14	47.84	48.08
1756	NASDAQ	DVY	Thu, Oct 28, 2010	48.22	48.29	47.83	48.04
1755	NASDAQ	DVY	Wed, Oct 27, 2010	47.96	48.05	47.53	47.98
1754	NASDAQ	DVY	Tue, Oct 26, 2010	48.22	48.39	48.07	48.23
1753	NASDAQ	DVY	Mon, Oct 25, 2010	48.64	48.86	48.36	48.43
1752	NASDAQ	DVY	Fri, Oct 22, 2010	48.44	48.47	48.22	48.38
1751	NASDAQ	DVY	Thu, Oct 21, 2010	48.64	48.84	48.08	48.39
1750	NASDAQ	DVY	Wed, Oct 20, 2010	48.11	48.63	48.04	48.40
1749	NASDAQ	DVY	Tue, Oct 19, 2010	48.16	48.44	47.74	47.97
1748	NASDAQ	DVY	Mon, Oct 18, 2010	48.17	48.50	48.07	48.48
1747	NASDAQ	DVY	Fri, Oct 15, 2010	48.43	48.49	47.98	48.18
1746	NASDAQ	DVY	Thu, Oct 14, 2010	48.24	48.39	47.90	48.18
1745	NASDAQ	DVY	Wed, Oct 13, 2010	47.98	48.42	47.96	48.24
1744	NASDAQ	DVY	Tue, Oct 12, 2010	47.71	47.96	47.47	47.84
1743	NASDAQ	DVY	Mon, Oct 11, 2010	47.86	47.93	47.70	47.83
1742	NASDAQ	DVY	Fri, Oct 8, 2010	47.60	47.92	47.42	47.80
1741	NASDAQ	DVY	Thu, Oct 7, 2010	47.80	47.82	47.33	47.51
1740	NASDAQ	DVY	Wed, Oct 6, 2010	47.68	47.72	47.47	47.60
1739	NASDAQ	DVY	Tue, Oct 5, 2010	47.11	47.67	47.10	47.60
1738	NASDAQ	DVY	Mon, Oct 4, 2010	47.05	47.20	46.60	46.78
1737	NASDAQ	DVY	Fri, Oct 1, 2010	47.09	47.23	46.80	47.07
1736	NASDAQ	DVY	Thu, Sep 30, 2010	47.12	47.42	46.67	46.84
1735	NASDAQ	DVY	Wed, Sep 29, 2010	46.89	47.09	46.69	46.90
1734	NASDAQ	DVY	Tue, Sep 28, 2010	46.80	47.05	46.25	46.98
1733	NASDAQ	DVY	Mon, Sep 27, 2010	46.86	46.98	46.59	46.70
1732	NASDAQ	DVY	Fri, Sep 24, 2010	46.42	46.81	46.26	46.79
1731	NASDAQ	DVY	Thu, Sep 23, 2010	45.97	46.38	45.82	45.89
1730	NASDAQ	DVY	Wed, Sep 22, 2010	46.77	47.11	46.64	46.78
1729	NASDAQ	DVY	Tue, Sep 21, 2010	47.07	47.17	46.70	46.86
1728	NASDAQ	DVY	Mon, Sep 20, 2010	46.52	47.05	46.30	47.02
1727	NASDAQ	DVY	Fri, Sep 17, 2010	46.43	46.54	46.12	46.30
1726	NASDAQ	DVY	Thu, Sep 16, 2010	46.30	46.35	46.05	46.27
1725	NASDAQ	DVY	Wed, Sep 15, 2010	46.29	46.46	46.00	46.38
1724	NASDAQ	DVY	Tue, Sep 14, 2010	46.41	46.56	46.15	46.37
1723	NASDAQ	DVY	Mon, Sep 13, 2010	46.50	46.53	46.31	46.46
1722	NASDAQ	DVY	Fri, Sep 10, 2010	46.00	46.18	45.87	46.05
1721	NASDAQ	DVY	Thu, Sep 9, 2010	46.14	46.14	45.76	45.90
1720	NASDAQ	DVY	Wed, Sep 8, 2010	45.64	45.88	45.58	45.66
1719	NASDAQ	DVY	Tue, Sep 7, 2010	45.84	45.85	45.48	45.53
1718	NASDAQ	DVY	Fri, Sep 3, 2010	45.96	45.99	45.66	45.97
1717	NASDAQ	DVY	Thu, Sep 2, 2010	45.40	45.57	45.25	45.49
1716	NASDAQ	DVY	Wed, Sep 1, 2010	44.66	45.33	44.54	45.31
1715	NASDAQ	DVY	Tue, Aug 31, 2010	43.81	44.33	43.67	44.11
1714	NASDAQ	DVY	Mon, Aug 30, 2010	44.61	44.69	43.98	43.98
1713	NASDAQ	DVY	Fri, Aug 27, 2010	44.21	44.72	43.69	44.69
1712	NASDAQ	DVY	Thu, Aug 26, 2010	44.32	44.39	43.84	43.96
1711	NASDAQ	DVY	Wed, Aug 25, 2010	43.64	44.24	43.37	44.14
1710	NASDAQ	DVY	Tue, Aug 24, 2010	43.77	44.21	43.50	43.95
1709	NASDAQ	DVY	Mon, Aug 23, 2010	44.52	44.81	44.23	44.25
1708	NASDAQ	DVY	Fri, Aug 20, 2010	44.45	44.45	43.97	44.27
1707	NASDAQ	DVY	Thu, Aug 19, 2010	45.09	45.09	44.26	44.49
1706	NASDAQ	DVY	Wed, Aug 18, 2010	45.14	45.41	44.90	45.25
1705	NASDAQ	DVY	Tue, Aug 17, 2010	45.06	45.48	44.82	45.24
1704	NASDAQ	DVY	Mon, Aug 16, 2010	44.31	44.71	44.10	44.62
1703	NASDAQ	DVY	Fri, Aug 13, 2010	44.55	44.89	44.48	44.60
1702	NASDAQ	DVY	Thu, Aug 12, 2010	44.36	44.79	44.21	44.65
1701	NASDAQ	DVY	Wed, Aug 11, 2010	45.50	45.52	44.87	44.90
1700	NASDAQ	DVY	Tue, Aug 10, 2010	45.92	46.42	45.73	46.17
1699	NASDAQ	DVY	Mon, Aug 9, 2010	46.25	46.34	46.08	46.31
1698	NASDAQ	DVY	Fri, Aug 6, 2010	45.60	45.99	45.32	45.97
1697	NASDAQ	DVY	Thu, Aug 5, 2010	45.98	46.07	45.81	46.06
1696	NASDAQ	DVY	Wed, Aug 4, 2010	46.12	46.19	45.91	46.16
1695	NASDAQ	DVY	Tue, Aug 3, 2010	46.17	46.35	45.91	46.04
1694	NASDAQ	DVY	Mon, Aug 2, 2010	46.18	46.30	45.90	46.24
1693	NASDAQ	DVY	Fri, Jul 30, 2010	45.16	45.72	45.01	45.52
1692	NASDAQ	DVY	Thu, Jul 29, 2010	46.17	46.30	45.25	45.61
1691	NASDAQ	DVY	Wed, Jul 28, 2010	46.25	46.29	45.77	45.89
1690	NASDAQ	DVY	Tue, Jul 27, 2010	46.46	46.46	46.09	46.28
1689	NASDAQ	DVY	Mon, Jul 26, 2010	45.67	46.09	45.54	46.09
1688	NASDAQ	DVY	Fri, Jul 23, 2010	45.10	45.58	44.94	45.53
1687	NASDAQ	DVY	Thu, Jul 22, 2010	44.75	45.22	44.63	45.15
1686	NASDAQ	DVY	Wed, Jul 21, 2010	44.88	44.88	43.99	44.18
1685	NASDAQ	DVY	Tue, Jul 20, 2010	43.57	44.62	43.50	44.61
1684	NASDAQ	DVY	Mon, Jul 19, 2010	44.05	44.18	43.59	44.11
1683	NASDAQ	DVY	Fri, Jul 16, 2010	44.66	44.72	43.75	43.82
1682	NASDAQ	DVY	Thu, Jul 15, 2010	44.79	44.99	44.34	44.92
1681	NASDAQ	DVY	Wed, Jul 14, 2010	44.82	44.94	44.54	44.86
1680	NASDAQ	DVY	Tue, Jul 13, 2010	44.70	45.09	44.63	44.93
1679	NASDAQ	DVY	Mon, Jul 12, 2010	44.14	44.40	44.00	44.27
1678	NASDAQ	DVY	Fri, Jul 9, 2010	44.04	44.38	43.98	44.37
1677	NASDAQ	DVY	Thu, Jul 8, 2010	43.92	44.08	43.63	44.05
1676	NASDAQ	DVY	Wed, Jul 7, 2010	42.25	43.49	42.25	43.46
1675	NASDAQ	DVY	Tue, Jul 6, 2010	42.48	42.80	41.90	42.24
1674	NASDAQ	DVY	Fri, Jul 2, 2010	42.38	42.58	41.91	42.09
1673	NASDAQ	DVY	Thu, Jul 1, 2010	42.40	42.49	41.65	42.30
1672	NASDAQ	DVY	Wed, Jun 30, 2010	42.68	43.16	42.32	42.43
1671	NASDAQ	DVY	Tue, Jun 29, 2010	43.54	43.56	42.63	42.82
1670	NASDAQ	DVY	Mon, Jun 28, 2010	43.95	44.18	43.57	43.95
1669	NASDAQ	DVY	Fri, Jun 25, 2010	43.73	44.00	43.35	43.84
1668	NASDAQ	DVY	Thu, Jun 24, 2010	43.93	44.09	43.52	43.59
1667	NASDAQ	DVY	Wed, Jun 23, 2010	44.74	44.84	44.25	44.52
1666	NASDAQ	DVY	Tue, Jun 22, 2010	45.62	45.80	44.73	44.84
1665	NASDAQ	DVY	Mon, Jun 21, 2010	46.18	46.33	45.36	45.59
1664	NASDAQ	DVY	Fri, Jun 18, 2010	45.80	45.88	45.59	45.77
1663	NASDAQ	DVY	Thu, Jun 17, 2010	45.70	45.75	45.22	45.73
1662	NASDAQ	DVY	Wed, Jun 16, 2010	45.35	45.79	45.24	45.62
1661	NASDAQ	DVY	Tue, Jun 15, 2010	44.74	45.53	44.73	45.48
1660	NASDAQ	DVY	Mon, Jun 14, 2010	44.76	45.07	44.52	44.60
1659	NASDAQ	DVY	Fri, Jun 11, 2010	44.03	44.50	43.88	44.50
1658	NASDAQ	DVY	Thu, Jun 10, 2010	43.66	44.33	43.66	44.33
1657	NASDAQ	DVY	Wed, Jun 9, 2010	43.33	43.75	42.98	43.11
1656	NASDAQ	DVY	Tue, Jun 8, 2010	42.75	43.27	42.50	43.18
1655	NASDAQ	DVY	Mon, Jun 7, 2010	43.03	43.40	42.70	42.73
1654	NASDAQ	DVY	Fri, Jun 4, 2010	44.25	44.25	42.88	42.99
1653	NASDAQ	DVY	Thu, Jun 3, 2010	44.38	44.69	44.26	44.61
1652	NASDAQ	DVY	Wed, Jun 2, 2010	43.49	44.42	43.40	44.42
1651	NASDAQ	DVY	Tue, Jun 1, 2010	43.78	44.37	43.33	43.35
1650	NASDAQ	DVY	Fri, May 28, 2010	44.75	44.82	44.05	44.19
1649	NASDAQ	DVY	Thu, May 27, 2010	43.88	44.69	43.82	44.67
1648	NASDAQ	DVY	Wed, May 26, 2010	43.59	44.07	43.25	43.33
1647	NASDAQ	DVY	Tue, May 25, 2010	42.64	43.44	42.15	43.44
1646	NASDAQ	DVY	Mon, May 24, 2010	43.91	44.17	43.53	43.60
1645	NASDAQ	DVY	Fri, May 21, 2010	43.20	44.02	42.80	43.93
1644	NASDAQ	DVY	Thu, May 20, 2010	44.60	44.72	43.69	43.70
1643	NASDAQ	DVY	Wed, May 19, 2010	45.52	45.74	44.85	45.34
1642	NASDAQ	DVY	Tue, May 18, 2010	46.45	46.75	45.66	45.72
1641	NASDAQ	DVY	Mon, May 17, 2010	46.16	46.37	45.44	46.25
1640	NASDAQ	DVY	Fri, May 14, 2010	46.50	46.58	45.78	46.09
1639	NASDAQ	DVY	Thu, May 13, 2010	47.04	47.27	46.69	46.78
1638	NASDAQ	DVY	Wed, May 12, 2010	46.70	47.14	46.52	47.11
1637	NASDAQ	DVY	Tue, May 11, 2010	46.18	47.01	46.00	46.46
1636	NASDAQ	DVY	Mon, May 10, 2010	46.26	46.60	45.89	46.40
1635	NASDAQ	DVY	Fri, May 7, 2010	44.93	45.40	44.12	44.57
1634	NASDAQ	DVY	Thu, May 6, 2010	46.50	46.95	17.00	45.21
1633	NASDAQ	DVY	Wed, May 5, 2010	46.75	46.98	46.47	46.65
1632	NASDAQ	DVY	Tue, May 4, 2010	47.61	47.61	46.77	47.01
1631	NASDAQ	DVY	Mon, May 3, 2010	47.57	48.14	47.57	48.09
1630	NASDAQ	DVY	Fri, Apr 30, 2010	47.99	48.17	47.45	47.48
1629	NASDAQ	DVY	Thu, Apr 29, 2010	47.64	47.99	47.54	47.91
1628	NASDAQ	DVY	Wed, Apr 28, 2010	47.23	47.52	47.10	47.33
1627	NASDAQ	DVY	Tue, Apr 27, 2010	47.91	48.10	46.99	47.07
1626	NASDAQ	DVY	Mon, Apr 26, 2010	48.40	48.50	48.06	48.09
1625	NASDAQ	DVY	Fri, Apr 23, 2010	48.01	48.32	47.85	48.32
1624	NASDAQ	DVY	Thu, Apr 22, 2010	47.60	48.05	47.42	48.03
1623	NASDAQ	DVY	Wed, Apr 21, 2010	47.64	47.86	47.61	47.86
1622	NASDAQ	DVY	Tue, Apr 20, 2010	47.39	47.69	47.32	47.68
1621	NASDAQ	DVY	Mon, Apr 19, 2010	47.00	47.24	46.73	47.21
1620	NASDAQ	DVY	Fri, Apr 16, 2010	47.51	47.60	46.89	47.07
1619	NASDAQ	DVY	Thu, Apr 15, 2010	47.38	47.67	47.34	47.62
1618	NASDAQ	DVY	Wed, Apr 14, 2010	47.19	47.49	47.06	47.47
1617	NASDAQ	DVY	Tue, Apr 13, 2010	47.14	47.16	46.80	47.13
1616	NASDAQ	DVY	Mon, Apr 12, 2010	47.12	47.22	47.08	47.17
1615	NASDAQ	DVY	Fri, Apr 9, 2010	46.89	47.08	46.64	47.07
1614	NASDAQ	DVY	Thu, Apr 8, 2010	46.67	46.85	46.52	46.80
1613	NASDAQ	DVY	Wed, Apr 7, 2010	46.99	47.05	46.63	46.85
1612	NASDAQ	DVY	Tue, Apr 6, 2010	46.69	47.11	46.65	47.09
1611	NASDAQ	DVY	Mon, Apr 5, 2010	46.64	46.85	46.46	46.85
1610	NASDAQ	DVY	Thu, Apr 1, 2010	46.10	46.51	46.10	46.46
1609	NASDAQ	DVY	Wed, Mar 31, 2010	46.12	46.29	45.94	46.02
1608	NASDAQ	DVY	Tue, Mar 30, 2010	46.23	46.37	46.07	46.22
1607	NASDAQ	DVY	Mon, Mar 29, 2010	46.01	46.22	45.95	46.16
1606	NASDAQ	DVY	Fri, Mar 26, 2010	45.87	46.06	45.69	45.84
1605	NASDAQ	DVY	Thu, Mar 25, 2010	46.23	46.31	45.77	45.81
1604	NASDAQ	DVY	Wed, Mar 24, 2010	46.61	46.66	46.37	46.42
1603	NASDAQ	DVY	Tue, Mar 23, 2010	46.43	46.81	46.38	46.81
1602	NASDAQ	DVY	Mon, Mar 22, 2010	45.99	46.48	45.52	46.48
1601	NASDAQ	DVY	Fri, Mar 19, 2010	46.41	46.60	46.02	46.24
1600	NASDAQ	DVY	Thu, Mar 18, 2010	46.51	46.55	46.33	46.41
1599	NASDAQ	DVY	Wed, Mar 17, 2010	46.31	46.54	46.22	46.46
1598	NASDAQ	DVY	Tue, Mar 16, 2010	45.95	46.21	45.80	46.17
1597	NASDAQ	DVY	Mon, Mar 15, 2010	45.68	45.89	45.60	45.85
1596	NASDAQ	DVY	Fri, Mar 12, 2010	45.84	45.89	45.56	45.72
1595	NASDAQ	DVY	Thu, Mar 11, 2010	45.49	45.71	45.22	45.71
1594	NASDAQ	DVY	Wed, Mar 10, 2010	45.33	45.53	45.23	45.52
1593	NASDAQ	DVY	Tue, Mar 9, 2010	45.21	45.45	45.21	45.35
1592	NASDAQ	DVY	Mon, Mar 8, 2010	45.40	45.46	45.29	45.37
1591	NASDAQ	DVY	Fri, Mar 5, 2010	45.04	45.36	44.93	45.36
1590	NASDAQ	DVY	Thu, Mar 4, 2010	44.83	44.89	44.61	44.83
1589	NASDAQ	DVY	Wed, Mar 3, 2010	44.79	45.04	44.66	44.75
1588	NASDAQ	DVY	Tue, Mar 2, 2010	44.65	44.88	44.62	44.73
1587	NASDAQ	DVY	Mon, Mar 1, 2010	44.15	44.55	44.09	44.53
1586	NASDAQ	DVY	Fri, Feb 26, 2010	44.25	44.25	43.89	44.00
1585	NASDAQ	DVY	Thu, Feb 25, 2010	43.83	44.28	43.68	44.26
1584	NASDAQ	DVY	Wed, Feb 24, 2010	44.21	44.41	44.02	44.37
1583	NASDAQ	DVY	Tue, Feb 23, 2010	44.45	44.56	44.07	44.12
1582	NASDAQ	DVY	Mon, Feb 22, 2010	44.70	44.71	44.46	44.53
1581	NASDAQ	DVY	Fri, Feb 19, 2010	44.15	44.59	44.12	44.48
1580	NASDAQ	DVY	Thu, Feb 18, 2010	43.82	44.28	43.82	44.25
1579	NASDAQ	DVY	Wed, Feb 17, 2010	43.80	43.89	43.60	43.80
1578	NASDAQ	DVY	Tue, Feb 16, 2010	43.06	43.64	43.06	43.59
1577	NASDAQ	DVY	Fri, Feb 12, 2010	42.54	42.87	42.34	42.87
1576	NASDAQ	DVY	Thu, Feb 11, 2010	42.33	42.87	42.08	42.84
1575	NASDAQ	DVY	Wed, Feb 10, 2010	42.53	42.57	42.08	42.43
1574	NASDAQ	DVY	Tue, Feb 9, 2010	42.28	42.84	42.17	42.56
1573	NASDAQ	DVY	Mon, Feb 8, 2010	42.34	42.53	42.02	42.05
1572	NASDAQ	DVY	Fri, Feb 5, 2010	42.21	42.41	41.64	42.35
1571	NASDAQ	DVY	Thu, Feb 4, 2010	43.08	43.12	42.28	42.34
1570	NASDAQ	DVY	Wed, Feb 3, 2010	43.51	43.53	43.19	43.35
1569	NASDAQ	DVY	Tue, Feb 2, 2010	43.28	43.68	43.03	43.59
1568	NASDAQ	DVY	Mon, Feb 1, 2010	42.89	43.21	42.80	43.21
1567	NASDAQ	DVY	Fri, Jan 29, 2010	43.10	43.38	42.67	42.70
1566	NASDAQ	DVY	Thu, Jan 28, 2010	43.40	43.49	42.80	43.09
1565	NASDAQ	DVY	Wed, Jan 27, 2010	43.21	43.38	42.66	43.31
1564	NASDAQ	DVY	Tue, Jan 26, 2010	43.24	43.60	43.13	43.29
1563	NASDAQ	DVY	Mon, Jan 25, 2010	43.45	43.63	43.25	43.44
1562	NASDAQ	DVY	Fri, Jan 22, 2010	43.85	43.98	43.22	43.28
1561	NASDAQ	DVY	Thu, Jan 21, 2010	44.60	44.83	43.93	44.01
1560	NASDAQ	DVY	Wed, Jan 20, 2010	44.80	44.86	44.25	44.67
1559	NASDAQ	DVY	Tue, Jan 19, 2010	44.55	45.08	44.51	45.07
1558	NASDAQ	DVY	Fri, Jan 15, 2010	44.88	44.95	44.27	44.58
1557	NASDAQ	DVY	Thu, Jan 14, 2010	44.80	45.00	44.63	44.95
1556	NASDAQ	DVY	Wed, Jan 13, 2010	44.58	44.92	44.52	44.84
1555	NASDAQ	DVY	Tue, Jan 12, 2010	44.46	44.60	44.30	44.51
1554	NASDAQ	DVY	Mon, Jan 11, 2010	44.60	44.70	44.45	44.62
1553	NASDAQ	DVY	Fri, Jan 8, 2010	44.31	44.46	44.14	44.46
1552	NASDAQ	DVY	Thu, Jan 7, 2010	44.26	44.45	44.05	44.39
1551	NASDAQ	DVY	Wed, Jan 6, 2010	44.20	44.37	44.18	44.34
1550	NASDAQ	DVY	Tue, Jan 5, 2010	44.52	44.56	44.09	44.28
1549	NASDAQ	DVY	Mon, Jan 4, 2010	44.21	44.56	44.13	44.47
1548	NASDAQ	DVY	Thu, Dec 31, 2009	44.50	44.60	43.91	43.91
1547	NASDAQ	DVY	Wed, Dec 30, 2009	44.53	44.63	44.38	44.50
1546	NASDAQ	DVY	Tue, Dec 29, 2009	44.51	44.68	44.51	44.59
1545	NASDAQ	DVY	Mon, Dec 28, 2009	44.53	44.60	44.32	44.46
1544	NASDAQ	DVY	Thu, Dec 24, 2009	44.24	44.48	44.24	44.43
1543	NASDAQ	DVY	Wed, Dec 23, 2009	44.25	44.28	44.04	44.23
1542	NASDAQ	DVY	Tue, Dec 22, 2009	44.44	44.62	44.42	44.55
1541	NASDAQ	DVY	Mon, Dec 21, 2009	44.22	44.57	44.20	44.44
1540	NASDAQ	DVY	Fri, Dec 18, 2009	44.17	44.32	43.75	44.06
1539	NASDAQ	DVY	Thu, Dec 17, 2009	44.26	44.41	43.93	44.05
1538	NASDAQ	DVY	Wed, Dec 16, 2009	44.53	44.75	44.40	44.57
1537	NASDAQ	DVY	Tue, Dec 15, 2009	44.55	44.61	44.38	44.47
1536	NASDAQ	DVY	Mon, Dec 14, 2009	44.53	44.72	44.38	44.66
1535	NASDAQ	DVY	Fri, Dec 11, 2009	44.14	44.37	43.98	44.32
1534	NASDAQ	DVY	Thu, Dec 10, 2009	43.73	44.15	43.73	43.93
1533	NASDAQ	DVY	Wed, Dec 9, 2009	43.53	43.74	43.32	43.68
1532	NASDAQ	DVY	Tue, Dec 8, 2009	43.80	43.95	43.39	43.65
1531	NASDAQ	DVY	Mon, Dec 7, 2009	43.91	44.27	43.56	44.04
1530	NASDAQ	DVY	Fri, Dec 4, 2009	43.87	44.31	43.49	43.91
1529	NASDAQ	DVY	Thu, Dec 3, 2009	43.79	44.07	43.46	43.51
1528	NASDAQ	DVY	Wed, Dec 2, 2009	43.40	43.91	43.40	43.74
1527	NASDAQ	DVY	Tue, Dec 1, 2009	43.17	43.52	43.17	43.41
1526	NASDAQ	DVY	Mon, Nov 30, 2009	42.71	42.91	42.46	42.88
1525	NASDAQ	DVY	Fri, Nov 27, 2009	42.94	43.17	42.45	42.77
1524	NASDAQ	DVY	Wed, Nov 25, 2009	43.38	43.61	43.26	43.55
1523	NASDAQ	DVY	Tue, Nov 24, 2009	43.20	43.34	42.91	43.26
1522	NASDAQ	DVY	Mon, Nov 23, 2009	43.00	43.60	42.86	43.18
1521	NASDAQ	DVY	Fri, Nov 20, 2009	42.43	42.69	42.39	42.67
1520	NASDAQ	DVY	Thu, Nov 19, 2009	43.01	43.10	42.43	42.65
1519	NASDAQ	DVY	Wed, Nov 18, 2009	43.34	43.44	43.10	43.27
1518	NASDAQ	DVY	Tue, Nov 17, 2009	43.19	43.43	43.13	43.37
1517	NASDAQ	DVY	Mon, Nov 16, 2009	42.82	43.51	42.82	43.36
1516	NASDAQ	DVY	Fri, Nov 13, 2009	42.50	42.87	42.27	42.69
1515	NASDAQ	DVY	Thu, Nov 12, 2009	42.83	43.14	42.38	42.42
1514	NASDAQ	DVY	Wed, Nov 11, 2009	42.82	43.18	42.68	42.88
1513	NASDAQ	DVY	Tue, Nov 10, 2009	42.59	42.80	42.47	42.67
1512	NASDAQ	DVY	Mon, Nov 9, 2009	41.90	42.65	41.90	42.65
1511	NASDAQ	DVY	Fri, Nov 6, 2009	41.60	42.00	41.46	41.77
1510	NASDAQ	DVY	Thu, Nov 5, 2009	41.23	41.84	41.20	41.82
1509	NASDAQ	DVY	Wed, Nov 4, 2009	41.30	41.57	40.93	40.95
1508	NASDAQ	DVY	Tue, Nov 3, 2009	40.68	41.11	40.56	41.02
1507	NASDAQ	DVY	Mon, Nov 2, 2009	40.76	41.27	40.36	40.86
1506	NASDAQ	DVY	Fri, Oct 30, 2009	41.54	41.64	40.61	40.70
1505	NASDAQ	DVY	Thu, Oct 29, 2009	41.23	41.76	41.12	41.68
1504	NASDAQ	DVY	Wed, Oct 28, 2009	41.71	41.86	40.99	41.04
1503	NASDAQ	DVY	Tue, Oct 27, 2009	41.80	42.44	41.62	41.75
1502	NASDAQ	DVY	Mon, Oct 26, 2009	42.16	42.74	41.71	41.77
1501	NASDAQ	DVY	Fri, Oct 23, 2009	42.90	42.98	42.14	42.27
1500	NASDAQ	DVY	Thu, Oct 22, 2009	42.31	42.97	42.09	42.89
1499	NASDAQ	DVY	Wed, Oct 21, 2009	42.77	43.18	42.32	42.33
1498	NASDAQ	DVY	Tue, Oct 20, 2009	43.13	43.13	42.26	42.78
1497	NASDAQ	DVY	Mon, Oct 19, 2009	42.58	43.13	42.49	43.02
1496	NASDAQ	DVY	Fri, Oct 16, 2009	42.36	42.68	42.22	42.54
1495	NASDAQ	DVY	Thu, Oct 15, 2009	42.29	43.30	42.20	42.72
1494	NASDAQ	DVY	Wed, Oct 14, 2009	42.32	42.46	42.01	42.43
1493	NASDAQ	DVY	Tue, Oct 13, 2009	41.93	41.95	41.64	41.88
1492	NASDAQ	DVY	Mon, Oct 12, 2009	42.01	42.19	41.88	42.00
1491	NASDAQ	DVY	Fri, Oct 9, 2009	41.55	41.84	41.51	41.84
1490	NASDAQ	DVY	Thu, Oct 8, 2009	41.35	41.65	41.25	41.49
1489	NASDAQ	DVY	Wed, Oct 7, 2009	41.05	41.19	40.91	41.10
1488	NASDAQ	DVY	Tue, Oct 6, 2009	40.90	41.36	40.90	41.15
1487	NASDAQ	DVY	Mon, Oct 5, 2009	40.18	40.74	40.10	40.68
1486	NASDAQ	DVY	Fri, Oct 2, 2009	40.12	40.29	39.95	40.12
1485	NASDAQ	DVY	Thu, Oct 1, 2009	41.14	41.23	40.37	40.38
1484	NASDAQ	DVY	Wed, Sep 30, 2009	41.69	41.72	41.06	41.27
1483	NASDAQ	DVY	Tue, Sep 29, 2009	41.56	41.87	41.51	41.67
1482	NASDAQ	DVY	Mon, Sep 28, 2009	40.91	41.65	40.90	41.53
1481	NASDAQ	DVY	Fri, Sep 25, 2009	40.92	41.09	40.70	40.83
1480	NASDAQ	DVY	Thu, Sep 24, 2009	41.45	41.58	40.83	40.97
1479	NASDAQ	DVY	Wed, Sep 23, 2009	41.72	42.06	41.35	41.39
1478	NASDAQ	DVY	Tue, Sep 22, 2009	41.89	41.94	41.53	41.68
1477	NASDAQ	DVY	Mon, Sep 21, 2009	41.94	42.10	41.69	41.99
1476	NASDAQ	DVY	Fri, Sep 18, 2009	42.18	42.35	42.03	42.24
1475	NASDAQ	DVY	Thu, Sep 17, 2009	42.29	42.50	42.00	42.13
1474	NASDAQ	DVY	Wed, Sep 16, 2009	41.48	42.25	41.46	42.24
1473	NASDAQ	DVY	Tue, Sep 15, 2009	41.08	41.52	40.96	41.43
1472	NASDAQ	DVY	Mon, Sep 14, 2009	40.55	41.12	40.42	41.08
1471	NASDAQ	DVY	Fri, Sep 11, 2009	40.61	40.82	40.48	40.69
1470	NASDAQ	DVY	Thu, Sep 10, 2009	40.36	40.61	40.06	40.61
1469	NASDAQ	DVY	Wed, Sep 9, 2009	40.03	40.46	39.93	40.33
1468	NASDAQ	DVY	Tue, Sep 8, 2009	39.93	40.05	39.71	40.02
1467	NASDAQ	DVY	Fri, Sep 4, 2009	39.33	39.67	39.10	39.65
1466	NASDAQ	DVY	Thu, Sep 3, 2009	39.21	39.32	38.82	39.25
1465	NASDAQ	DVY	Wed, Sep 2, 2009	39.13	39.29	38.93	39.06
1464	NASDAQ	DVY	Tue, Sep 1, 2009	39.85	40.36	39.22	39.30
1463	NASDAQ	DVY	Mon, Aug 31, 2009	40.08	40.24	39.87	40.06
1462	NASDAQ	DVY	Fri, Aug 28, 2009	40.75	40.80	40.18	40.47
1461	NASDAQ	DVY	Thu, Aug 27, 2009	40.54	40.67	40.02	40.56
1460	NASDAQ	DVY	Wed, Aug 26, 2009	40.56	40.75	40.29	40.54
1459	NASDAQ	DVY	Tue, Aug 25, 2009	40.51	40.95	40.51	40.56
1458	NASDAQ	DVY	Mon, Aug 24, 2009	40.50	40.80	40.28	40.41
1457	NASDAQ	DVY	Fri, Aug 21, 2009	39.72	40.56	39.72	40.53
1456	NASDAQ	DVY	Thu, Aug 20, 2009	39.42	39.65	39.34	39.60
1455	NASDAQ	DVY	Wed, Aug 19, 2009	38.70	39.49	38.70	39.39
1454	NASDAQ	DVY	Tue, Aug 18, 2009	38.87	39.17	38.74	39.06
1453	NASDAQ	DVY	Mon, Aug 17, 2009	39.23	39.23	38.71	38.83
1452	NASDAQ	DVY	Fri, Aug 14, 2009	39.95	40.01	39.25	39.63
1451	NASDAQ	DVY	Thu, Aug 13, 2009	39.84	39.96	39.53	39.96
1450	NASDAQ	DVY	Wed, Aug 12, 2009	39.24	40.05	39.24	39.73
1449	NASDAQ	DVY	Tue, Aug 11, 2009	39.50	39.58	39.10	39.27
1448	NASDAQ	DVY	Mon, Aug 10, 2009	39.65	39.74	39.35	39.65
1447	NASDAQ	DVY	Fri, Aug 7, 2009	39.38	40.04	39.24	39.75
1446	NASDAQ	DVY	Thu, Aug 6, 2009	39.33	39.41	38.94	39.09
1445	NASDAQ	DVY	Wed, Aug 5, 2009	39.50	39.61	38.98	39.28
1444	NASDAQ	DVY	Tue, Aug 4, 2009	39.18	39.54	39.04	39.48
1443	NASDAQ	DVY	Mon, Aug 3, 2009	39.02	39.31	38.78	39.27
1442	NASDAQ	DVY	Fri, Jul 31, 2009	38.86	39.02	38.64	38.78
1441	NASDAQ	DVY	Thu, Jul 30, 2009	38.71	39.18	38.65	38.78
1440	NASDAQ	DVY	Wed, Jul 29, 2009	38.45	38.61	38.12	38.40
1439	NASDAQ	DVY	Tue, Jul 28, 2009	38.51	38.74	38.27	38.65
1438	NASDAQ	DVY	Mon, Jul 27, 2009	38.39	38.69	38.30	38.69
1437	NASDAQ	DVY	Fri, Jul 24, 2009	38.11	38.45	37.94	38.45
1436	NASDAQ	DVY	Thu, Jul 23, 2009	37.11	38.27	36.99	38.14
1435	NASDAQ	DVY	Wed, Jul 22, 2009	36.81	37.21	36.75	37.04
1434	NASDAQ	DVY	Tue, Jul 21, 2009	37.00	37.16	36.47	36.88
1433	NASDAQ	DVY	Mon, Jul 20, 2009	36.51	36.83	36.37	36.79
1432	NASDAQ	DVY	Fri, Jul 17, 2009	36.35	36.49	36.18	36.33
1431	NASDAQ	DVY	Thu, Jul 16, 2009	36.07	36.63	35.99	36.44
1430	NASDAQ	DVY	Wed, Jul 15, 2009	35.37	36.15	35.30	36.07
1429	NASDAQ	DVY	Tue, Jul 14, 2009	34.96	35.11	34.63	35.08
1428	NASDAQ	DVY	Mon, Jul 13, 2009	34.25	34.92	33.97	34.91
1427	NASDAQ	DVY	Fri, Jul 10, 2009	34.04	34.21	33.63	34.09
1426	NASDAQ	DVY	Thu, Jul 9, 2009	34.23	34.39	33.96	34.16
1425	NASDAQ	DVY	Wed, Jul 8, 2009	34.32	34.51	33.76	34.12
1424	NASDAQ	DVY	Tue, Jul 7, 2009	34.82	34.89	34.15	34.17
1423	NASDAQ	DVY	Mon, Jul 6, 2009	34.70	34.94	34.39	34.90
1422	NASDAQ	DVY	Thu, Jul 2, 2009	35.50	35.50	34.74	34.84
1421	NASDAQ	DVY	Wed, Jul 1, 2009	35.63	36.05	35.47	35.91
1420	NASDAQ	DVY	Tue, Jun 30, 2009	35.82	35.82	35.07	35.36
1419	NASDAQ	DVY	Mon, Jun 29, 2009	35.45	35.79	35.14	35.75
1418	NASDAQ	DVY	Fri, Jun 26, 2009	35.31	35.49	35.03	35.33
1417	NASDAQ	DVY	Thu, Jun 25, 2009	34.50	35.40	34.42	35.37
1416	NASDAQ	DVY	Wed, Jun 24, 2009	34.52	34.87	34.36	34.52
1415	NASDAQ	DVY	Tue, Jun 23, 2009	35.01	35.13	34.64	34.75
1414	NASDAQ	DVY	Mon, Jun 22, 2009	35.48	35.57	34.96	35.01
1413	NASDAQ	DVY	Fri, Jun 19, 2009	36.10	36.16	35.65	35.69
1412	NASDAQ	DVY	Thu, Jun 18, 2009	35.60	36.02	35.43	35.84
1411	NASDAQ	DVY	Wed, Jun 17, 2009	35.60	35.88	35.35	35.60
1410	NASDAQ	DVY	Tue, Jun 16, 2009	36.29	36.36	35.61	35.74
1409	NASDAQ	DVY	Mon, Jun 15, 2009	36.79	36.79	35.95	36.21
1408	NASDAQ	DVY	Fri, Jun 12, 2009	36.91	37.12	36.54	37.04
1407	NASDAQ	DVY	Thu, Jun 11, 2009	36.84	37.43	36.77	37.00
1406	NASDAQ	DVY	Wed, Jun 10, 2009	36.92	37.03	36.14	36.60
1405	NASDAQ	DVY	Tue, Jun 9, 2009	36.73	36.87	36.47	36.66
1404	NASDAQ	DVY	Mon, Jun 8, 2009	36.68	36.98	36.26	36.70
1403	NASDAQ	DVY	Fri, Jun 5, 2009	37.19	37.37	36.60	36.76
1402	NASDAQ	DVY	Thu, Jun 4, 2009	36.65	36.99	36.38	36.99
1401	NASDAQ	DVY	Wed, Jun 3, 2009	36.85	36.85	36.22	36.57
1400	NASDAQ	DVY	Tue, Jun 2, 2009	36.94	37.17	36.83	37.03
1399	NASDAQ	DVY	Mon, Jun 1, 2009	36.22	37.01	36.11	36.90
1398	NASDAQ	DVY	Fri, May 29, 2009	35.41	35.88	35.20	35.81
1397	NASDAQ	DVY	Thu, May 28, 2009	35.09	35.43	34.65	35.32
1396	NASDAQ	DVY	Wed, May 27, 2009	35.75	35.76	34.86	34.86
1395	NASDAQ	DVY	Tue, May 26, 2009	34.47	35.78	34.47	35.72
1394	NASDAQ	DVY	Fri, May 22, 2009	34.77	35.04	34.52	34.71
1393	NASDAQ	DVY	Thu, May 21, 2009	34.94	35.03	34.34	34.66
1392	NASDAQ	DVY	Wed, May 20, 2009	35.92	36.31	35.26	35.31
1391	NASDAQ	DVY	Tue, May 19, 2009	35.63	36.00	35.55	35.64
1390	NASDAQ	DVY	Mon, May 18, 2009	34.98	35.77	34.98	35.69
1389	NASDAQ	DVY	Fri, May 15, 2009	35.01	35.23	34.51	34.71
1388	NASDAQ	DVY	Thu, May 14, 2009	35.01	35.48	34.85	35.21
1387	NASDAQ	DVY	Wed, May 13, 2009	35.51	35.60	34.89	34.94
1386	NASDAQ	DVY	Tue, May 12, 2009	36.13	36.66	35.64	36.09
1385	NASDAQ	DVY	Mon, May 11, 2009	36.75	36.89	36.21	36.24
1384	NASDAQ	DVY	Fri, May 8, 2009	36.32	37.15	36.25	37.05
1383	NASDAQ	DVY	Thu, May 7, 2009	36.72	36.92	35.88	36.10
1382	NASDAQ	DVY	Wed, May 6, 2009	36.29	36.56	35.97	36.43
1381	NASDAQ	DVY	Tue, May 5, 2009	36.17	36.35	35.91	36.11
1380	NASDAQ	DVY	Mon, May 4, 2009	35.33	36.39	35.29	36.33
1379	NASDAQ	DVY	Fri, May 1, 2009	34.88	35.26	34.71	35.09
1378	NASDAQ	DVY	Thu, Apr 30, 2009	35.38	35.62	34.83	34.91
1377	NASDAQ	DVY	Wed, Apr 29, 2009	34.45	35.26	34.38	34.98
1376	NASDAQ	DVY	Tue, Apr 28, 2009	33.94	34.57	33.82	34.06
1375	NASDAQ	DVY	Mon, Apr 27, 2009	33.81	34.70	33.81	34.20
1374	NASDAQ	DVY	Fri, Apr 24, 2009	33.76	34.70	33.76	34.45
1373	NASDAQ	DVY	Thu, Apr 23, 2009	33.77	33.80	33.20	33.69
1372	NASDAQ	DVY	Wed, Apr 22, 2009	33.49	34.37	33.31	33.67
1371	NASDAQ	DVY	Tue, Apr 21, 2009	32.58	33.83	32.58	33.74
1370	NASDAQ	DVY	Mon, Apr 20, 2009	34.02	34.28	32.93	32.93
1369	NASDAQ	DVY	Fri, Apr 17, 2009	34.22	34.74	34.00	34.52
1368	NASDAQ	DVY	Thu, Apr 16, 2009	33.66	34.40	33.29	34.15
1367	NASDAQ	DVY	Wed, Apr 15, 2009	32.81	33.64	32.72	33.59
1366	NASDAQ	DVY	Tue, Apr 14, 2009	33.73	33.73	32.90	32.96
1365	NASDAQ	DVY	Mon, Apr 13, 2009	33.77	34.18	33.24	33.91
1364	NASDAQ	DVY	Thu, Apr 9, 2009	33.23	33.92	33.14	33.90
1363	NASDAQ	DVY	Wed, Apr 8, 2009	32.29	32.72	32.15	32.62
1362	NASDAQ	DVY	Tue, Apr 7, 2009	32.50	32.81	32.23	32.23
1361	NASDAQ	DVY	Mon, Apr 6, 2009	33.07	33.25	32.59	32.99
1360	NASDAQ	DVY	Fri, Apr 3, 2009	33.00	33.41	32.72	33.41
1359	NASDAQ	DVY	Thu, Apr 2, 2009	32.77	33.43	32.55	33.01
1358	NASDAQ	DVY	Wed, Apr 1, 2009	31.35	32.14	30.86	32.02
1357	NASDAQ	DVY	Tue, Mar 31, 2009	31.28	31.95	31.04	31.31
1356	NASDAQ	DVY	Mon, Mar 30, 2009	31.59	31.59	30.56	30.99
1355	NASDAQ	DVY	Fri, Mar 27, 2009	32.38	32.52	32.02	32.08
1354	NASDAQ	DVY	Thu, Mar 26, 2009	32.32	32.79	31.92	32.79
1353	NASDAQ	DVY	Wed, Mar 25, 2009	32.00	32.56	31.03	32.04
1352	NASDAQ	DVY	Tue, Mar 24, 2009	32.59	32.74	32.04	32.04
1351	NASDAQ	DVY	Mon, Mar 23, 2009	31.31	32.85	31.27	32.73
1350	NASDAQ	DVY	Fri, Mar 20, 2009	31.27	31.63	30.69	30.75
1349	NASDAQ	DVY	Thu, Mar 19, 2009	31.74	31.84	31.13	31.25
1348	NASDAQ	DVY	Wed, Mar 18, 2009	30.29	31.78	29.97	31.44
1347	NASDAQ	DVY	Tue, Mar 17, 2009	29.58	30.50	29.39	30.46
1346	NASDAQ	DVY	Mon, Mar 16, 2009	29.78	30.46	29.53	29.58
1345	NASDAQ	DVY	Fri, Mar 13, 2009	29.38	29.55	28.95	29.40
1344	NASDAQ	DVY	Thu, Mar 12, 2009	28.03	29.25	27.59	29.13
1343	NASDAQ	DVY	Wed, Mar 11, 2009	28.04	28.47	27.69	27.96
1342	NASDAQ	DVY	Tue, Mar 10, 2009	26.37	27.98	26.37	27.91
1341	NASDAQ	DVY	Mon, Mar 9, 2009	26.13	26.92	26.13	26.27
1340	NASDAQ	DVY	Fri, Mar 6, 2009	26.52	27.19	25.92	26.61
1339	NASDAQ	DVY	Thu, Mar 5, 2009	27.41	27.52	26.20	26.42
1338	NASDAQ	DVY	Wed, Mar 4, 2009	27.69	28.46	27.38	27.98
1337	NASDAQ	DVY	Tue, Mar 3, 2009	28.39	28.65	27.40	27.55
1336	NASDAQ	DVY	Mon, Mar 2, 2009	29.16	29.18	28.20	28.22
1335	NASDAQ	DVY	Fri, Feb 27, 2009	29.47	30.32	29.39	29.64
1334	NASDAQ	DVY	Thu, Feb 26, 2009	30.74	31.21	30.05	30.11
1333	NASDAQ	DVY	Wed, Feb 25, 2009	30.48	31.08	29.85	30.43
1332	NASDAQ	DVY	Tue, Feb 24, 2009	29.76	30.80	29.35	30.68
1331	NASDAQ	DVY	Mon, Feb 23, 2009	30.67	30.87	29.44	29.60
1330	NASDAQ	DVY	Fri, Feb 20, 2009	30.48	30.84	29.65	30.49
1329	NASDAQ	DVY	Thu, Feb 19, 2009	31.73	31.99	30.94	31.00
1328	NASDAQ	DVY	Wed, Feb 18, 2009	32.27	32.27	31.37	31.60
1327	NASDAQ	DVY	Tue, Feb 17, 2009	32.56	32.64	32.00	32.00
1326	NASDAQ	DVY	Fri, Feb 13, 2009	34.25	34.29	33.54	33.58
1325	NASDAQ	DVY	Thu, Feb 12, 2009	34.11	34.25	33.03	34.16
1324	NASDAQ	DVY	Wed, Feb 11, 2009	34.19	34.60	33.88	34.33
1323	NASDAQ	DVY	Tue, Feb 10, 2009	35.51	35.75	33.84	33.99
1322	NASDAQ	DVY	Mon, Feb 9, 2009	35.88	36.09	35.47	35.72
1321	NASDAQ	DVY	Fri, Feb 6, 2009	34.72	36.07	34.72	35.88
1320	NASDAQ	DVY	Thu, Feb 5, 2009	34.18	35.15	33.84	34.78
1319	NASDAQ	DVY	Wed, Feb 4, 2009	34.85	35.26	34.25	34.43
1318	NASDAQ	DVY	Tue, Feb 3, 2009	34.89	35.06	34.34	34.78
1317	NASDAQ	DVY	Mon, Feb 2, 2009	34.47	34.99	34.20	34.74
1316	NASDAQ	DVY	Fri, Jan 30, 2009	36.18	36.24	34.62	34.82
1315	NASDAQ	DVY	Thu, Jan 29, 2009	36.97	37.06	36.00	36.12
1314	NASDAQ	DVY	Wed, Jan 28, 2009	37.09	37.74	37.00	37.74
1313	NASDAQ	DVY	Tue, Jan 27, 2009	35.76	36.32	35.49	36.14
1312	NASDAQ	DVY	Mon, Jan 26, 2009	35.64	36.44	35.27	35.53
1311	NASDAQ	DVY	Fri, Jan 23, 2009	34.64	35.84	34.43	35.61
1310	NASDAQ	DVY	Thu, Jan 22, 2009	35.94	36.20	34.75	35.49
1309	NASDAQ	DVY	Wed, Jan 21, 2009	35.44	36.30	34.65	36.20
1308	NASDAQ	DVY	Tue, Jan 20, 2009	36.87	37.01	34.85	34.92
1307	NASDAQ	DVY	Fri, Jan 16, 2009	37.78	37.93	36.42	37.34
1306	NASDAQ	DVY	Thu, Jan 15, 2009	37.50	37.80	36.05	37.19
1305	NASDAQ	DVY	Wed, Jan 14, 2009	38.19	38.21	37.27	37.52
1304	NASDAQ	DVY	Tue, Jan 13, 2009	38.58	39.05	38.36	38.78
1303	NASDAQ	DVY	Mon, Jan 12, 2009	39.50	39.65	38.50	38.76
1302	NASDAQ	DVY	Fri, Jan 9, 2009	40.63	40.69	39.51	39.51
1301	NASDAQ	DVY	Thu, Jan 8, 2009	40.27	40.66	40.09	40.58
1300	NASDAQ	DVY	Wed, Jan 7, 2009	41.16	41.58	40.24	40.24
1299	NASDAQ	DVY	Tue, Jan 6, 2009	41.95	42.23	41.37	41.75
1298	NASDAQ	DVY	Mon, Jan 5, 2009	42.18	42.18	41.33	41.64
1297	NASDAQ	DVY	Fri, Jan 2, 2009	41.41	42.38	41.00	42.03
1296	NASDAQ	DVY	Wed, Dec 31, 2008	40.37	41.55	40.37	41.29
1295	NASDAQ	DVY	Tue, Dec 30, 2008	39.64	40.50	39.50	40.36
1294	NASDAQ	DVY	Mon, Dec 29, 2008	39.64	39.73	38.85	39.34
1293	NASDAQ	DVY	Fri, Dec 26, 2008	39.50	39.88	39.31	39.78
1292	NASDAQ	DVY	Wed, Dec 24, 2008	39.49	39.53	39.05	39.41
1291	NASDAQ	DVY	Tue, Dec 23, 2008	40.17	40.32	38.94	39.20
1290	NASDAQ	DVY	Mon, Dec 22, 2008	41.22	41.22	39.64	39.76
1289	NASDAQ	DVY	Fri, Dec 19, 2008	41.34	42.01	40.71	40.87
1288	NASDAQ	DVY	Thu, Dec 18, 2008	41.68	42.20	40.63	41.18
1287	NASDAQ	DVY	Wed, Dec 17, 2008	41.61	42.30	41.36	41.72
1286	NASDAQ	DVY	Tue, Dec 16, 2008	40.41	42.19	40.19	42.09
1285	NASDAQ	DVY	Mon, Dec 15, 2008	41.08	41.08	39.17	39.93
1284	NASDAQ	DVY	Fri, Dec 12, 2008	38.93	40.94	38.81	40.85
1283	NASDAQ	DVY	Thu, Dec 11, 2008	41.49	41.83	39.66	39.98
1282	NASDAQ	DVY	Wed, Dec 10, 2008	41.61	42.17	41.00	41.80
1281	NASDAQ	DVY	Tue, Dec 9, 2008	42.57	43.17	41.25	41.43
1280	NASDAQ	DVY	Mon, Dec 8, 2008	42.73	43.25	42.06	42.88
1279	NASDAQ	DVY	Fri, Dec 5, 2008	39.59	41.84	38.67	41.79
1278	NASDAQ	DVY	Thu, Dec 4, 2008	40.77	41.76	39.35	40.16
1277	NASDAQ	DVY	Wed, Dec 3, 2008	39.21	41.20	38.85	40.98
1276	NASDAQ	DVY	Tue, Dec 2, 2008	38.71	39.87	38.09	39.77
1275	NASDAQ	DVY	Mon, Dec 1, 2008	41.91	42.24	37.94	38.03
1274	NASDAQ	DVY	Fri, Nov 28, 2008	42.00	42.94	41.87	42.94
1273	NASDAQ	DVY	Wed, Nov 26, 2008	40.43	42.25	40.12	42.23
1272	NASDAQ	DVY	Tue, Nov 25, 2008	41.25	41.36	39.46	41.12
1271	NASDAQ	DVY	Mon, Nov 24, 2008	38.31	40.98	37.74	40.08
1270	NASDAQ	DVY	Fri, Nov 21, 2008	36.51	37.60	34.41	37.54
1269	NASDAQ	DVY	Thu, Nov 20, 2008	38.00	39.08	35.56	35.88
1268	NASDAQ	DVY	Wed, Nov 19, 2008	41.01	41.50	38.47	38.50
1267	NASDAQ	DVY	Tue, Nov 18, 2008	40.97	42.14	39.69	41.18
1266	NASDAQ	DVY	Mon, Nov 17, 2008	41.75	42.66	41.08	41.28
1265	NASDAQ	DVY	Fri, Nov 14, 2008	43.78	44.11	41.89	42.20
1264	NASDAQ	DVY	Thu, Nov 13, 2008	41.11	44.21	39.55	44.17
1263	NASDAQ	DVY	Wed, Nov 12, 2008	42.68	42.92	40.98	41.13
1262	NASDAQ	DVY	Tue, Nov 11, 2008	43.22	44.25	42.65	43.38
1261	NASDAQ	DVY	Mon, Nov 10, 2008	45.79	45.79	43.34	43.91
1260	NASDAQ	DVY	Fri, Nov 7, 2008	44.01	44.88	43.70	44.79
1259	NASDAQ	DVY	Thu, Nov 6, 2008	46.09	46.32	43.83	43.90
1258	NASDAQ	DVY	Wed, Nov 5, 2008	48.56	48.56	45.84	45.90
1257	NASDAQ	DVY	Tue, Nov 4, 2008	48.57	49.00	47.93	48.72
1256	NASDAQ	DVY	Mon, Nov 3, 2008	47.15	47.69	46.67	47.47
1255	NASDAQ	DVY	Fri, Oct 31, 2008	45.58	47.33	45.54	47.14
1254	NASDAQ	DVY	Thu, Oct 30, 2008	46.62	46.62	44.64	46.04
1253	NASDAQ	DVY	Wed, Oct 29, 2008	45.00	46.69	44.44	44.81
1252	NASDAQ	DVY	Tue, Oct 28, 2008	42.16	45.15	40.57	45.12
1251	NASDAQ	DVY	Mon, Oct 27, 2008	40.73	42.81	40.50	41.01
1250	NASDAQ	DVY	Fri, Oct 24, 2008	40.04	42.96	40.00	41.96
1249	NASDAQ	DVY	Thu, Oct 23, 2008	43.61	44.24	41.01	43.25
1248	NASDAQ	DVY	Wed, Oct 22, 2008	44.94	45.11	42.40	43.48
1247	NASDAQ	DVY	Tue, Oct 21, 2008	46.69	47.08	45.59	45.59
1246	NASDAQ	DVY	Mon, Oct 20, 2008	45.65	46.89	45.08	46.77
1245	NASDAQ	DVY	Fri, Oct 17, 2008	45.05	47.30	44.50	45.25
1244	NASDAQ	DVY	Thu, Oct 16, 2008	45.01	46.09	42.03	46.00
1243	NASDAQ	DVY	Wed, Oct 15, 2008	46.53	46.99	44.08	44.16
1242	NASDAQ	DVY	Tue, Oct 14, 2008	48.61	50.00	45.91	47.51
1241	NASDAQ	DVY	Mon, Oct 13, 2008	46.30	46.42	43.40	45.92
1240	NASDAQ	DVY	Fri, Oct 10, 2008	38.40	43.87	38.35	42.66
1239	NASDAQ	DVY	Thu, Oct 9, 2008	46.50	46.74	41.28	41.33
1238	NASDAQ	DVY	Wed, Oct 8, 2008	46.72	48.33	45.54	45.93
1237	NASDAQ	DVY	Tue, Oct 7, 2008	50.68	51.01	47.50	47.50
1236	NASDAQ	DVY	Mon, Oct 6, 2008	51.84	51.88	48.43	51.00
1235	NASDAQ	DVY	Fri, Oct 3, 2008	54.27	55.88	52.84	52.84
1234	NASDAQ	DVY	Thu, Oct 2, 2008	55.42	55.42	53.67	53.67
1233	NASDAQ	DVY	Wed, Oct 1, 2008	53.44	55.60	53.04	55.55
1232	NASDAQ	DVY	Tue, Sep 30, 2008	52.50	53.74	51.81	53.24
1231	NASDAQ	DVY	Mon, Sep 29, 2008	55.31	56.49	51.66	52.15
1230	NASDAQ	DVY	Fri, Sep 26, 2008	54.81	56.81	54.28	56.81
1229	NASDAQ	DVY	Thu, Sep 25, 2008	55.00	56.62	54.64	55.89
1228	NASDAQ	DVY	Wed, Sep 24, 2008	56.14	56.15	55.04	55.04
1227	NASDAQ	DVY	Tue, Sep 23, 2008	56.96	57.82	55.85	56.00
1226	NASDAQ	DVY	Mon, Sep 22, 2008	60.04	60.18	57.09	57.32
1225	NASDAQ	DVY	Fri, Sep 19, 2008	62.50	64.64	53.10	61.00
1224	NASDAQ	DVY	Thu, Sep 18, 2008	53.77	58.15	52.30	57.66
1223	NASDAQ	DVY	Wed, Sep 17, 2008	54.64	55.22	52.87	53.50
1222	NASDAQ	DVY	Tue, Sep 16, 2008	53.19	55.63	52.62	55.53
1221	NASDAQ	DVY	Mon, Sep 15, 2008	54.07	55.96	53.85	54.05
1220	NASDAQ	DVY	Fri, Sep 12, 2008	54.81	56.34	54.64	55.91
1219	NASDAQ	DVY	Thu, Sep 11, 2008	53.73	55.38	53.18	55.32
1218	NASDAQ	DVY	Wed, Sep 10, 2008	54.90	55.12	53.49	54.47
1217	NASDAQ	DVY	Tue, Sep 9, 2008	56.00	56.67	54.51	54.51
1216	NASDAQ	DVY	Mon, Sep 8, 2008	55.33	56.99	55.13	56.40
1215	NASDAQ	DVY	Fri, Sep 5, 2008	52.93	54.20	52.25	54.05
1214	NASDAQ	DVY	Thu, Sep 4, 2008	54.19	54.37	53.05	53.13
1213	NASDAQ	DVY	Wed, Sep 3, 2008	53.87	54.64	53.58	54.61
1212	NASDAQ	DVY	Tue, Sep 2, 2008	53.35	54.75	53.35	53.83
1211	NASDAQ	DVY	Fri, Aug 29, 2008	53.40	53.67	53.07	53.24
1210	NASDAQ	DVY	Thu, Aug 28, 2008	52.33	53.49	52.29	53.44
1209	NASDAQ	DVY	Wed, Aug 27, 2008	51.43	52.38	51.42	52.12
1208	NASDAQ	DVY	Tue, Aug 26, 2008	51.28	51.77	50.96	51.51
1207	NASDAQ	DVY	Mon, Aug 25, 2008	52.24	52.34	51.22	51.40
1206	NASDAQ	DVY	Fri, Aug 22, 2008	51.84	52.52	51.59	52.52
1205	NASDAQ	DVY	Thu, Aug 21, 2008	51.40	51.70	50.95	51.43
1204	NASDAQ	DVY	Wed, Aug 20, 2008	51.62	51.84	50.75	51.68
1203	NASDAQ	DVY	Tue, Aug 19, 2008	52.40	52.40	51.27	51.66
1202	NASDAQ	DVY	Mon, Aug 18, 2008	53.57	53.57	52.34	52.46
1201	NASDAQ	DVY	Fri, Aug 15, 2008	53.01	53.98	52.95	53.43
1200	NASDAQ	DVY	Thu, Aug 14, 2008	51.73	53.04	51.73	52.83
1199	NASDAQ	DVY	Wed, Aug 13, 2008	52.78	53.20	51.62	52.15
1198	NASDAQ	DVY	Tue, Aug 12, 2008	54.24	54.59	52.84	53.12
1197	NASDAQ	DVY	Mon, Aug 11, 2008	53.00	54.90	53.00	54.43
1196	NASDAQ	DVY	Fri, Aug 8, 2008	51.31	53.40	51.31	53.19
1195	NASDAQ	DVY	Thu, Aug 7, 2008	52.52	53.00	51.34	51.58
1194	NASDAQ	DVY	Wed, Aug 6, 2008	52.77	53.18	52.24	53.03
1193	NASDAQ	DVY	Tue, Aug 5, 2008	51.46	52.92	51.46	52.77
1192	NASDAQ	DVY	Mon, Aug 4, 2008	51.40	51.81	50.65	51.54
1191	NASDAQ	DVY	Fri, Aug 1, 2008	51.25	51.78	50.77	51.57
1190	NASDAQ	DVY	Thu, Jul 31, 2008	51.34	52.02	51.15	51.31
1189	NASDAQ	DVY	Wed, Jul 30, 2008	51.50	52.37	50.94	51.91
1188	NASDAQ	DVY	Tue, Jul 29, 2008	49.47	51.21	49.28	51.17
1187	NASDAQ	DVY	Mon, Jul 28, 2008	49.68	50.47	49.00	49.47
1186	NASDAQ	DVY	Fri, Jul 25, 2008	50.61	51.05	49.73	50.04
1185	NASDAQ	DVY	Thu, Jul 24, 2008	52.58	52.58	50.35	50.57
1184	NASDAQ	DVY	Wed, Jul 23, 2008	52.32	53.38	51.75	52.47
1183	NASDAQ	DVY	Tue, Jul 22, 2008	49.55	52.14	49.01	52.03
1182	NASDAQ	DVY	Mon, Jul 21, 2008	50.31	50.94	50.03	50.15
1181	NASDAQ	DVY	Fri, Jul 18, 2008	50.23	50.54	49.46	50.16
1180	NASDAQ	DVY	Thu, Jul 17, 2008	48.29	50.01	48.04	49.96
1179	NASDAQ	DVY	Wed, Jul 16, 2008	45.11	47.68	45.10	47.46
1178	NASDAQ	DVY	Tue, Jul 15, 2008	45.14	46.24	44.12	44.94
1177	NASDAQ	DVY	Mon, Jul 14, 2008	47.95	48.22	45.74	45.74
1176	NASDAQ	DVY	Fri, Jul 11, 2008	47.36	48.33	46.80	47.62
1175	NASDAQ	DVY	Thu, Jul 10, 2008	47.85	48.51	47.51	48.03
1174	NASDAQ	DVY	Wed, Jul 9, 2008	49.14	49.64	47.94	47.94
1173	NASDAQ	DVY	Tue, Jul 8, 2008	47.25	49.24	47.05	49.17
1172	NASDAQ	DVY	Mon, Jul 7, 2008	48.41	48.74	46.74	47.31
1171	NASDAQ	DVY	Thu, Jul 3, 2008	48.96	49.36	48.15	48.22
1170	NASDAQ	DVY	Wed, Jul 2, 2008	49.71	50.50	48.77	48.77
1169	NASDAQ	DVY	Tue, Jul 1, 2008	48.63	49.81	48.53	49.78
1168	NASDAQ	DVY	Mon, Jun 30, 2008	49.67	49.79	49.12	49.25
1167	NASDAQ	DVY	Fri, Jun 27, 2008	50.15	50.54	49.53	49.70
1166	NASDAQ	DVY	Thu, Jun 26, 2008	50.95	51.08	50.19	50.19
1165	NASDAQ	DVY	Wed, Jun 25, 2008	51.27	52.59	51.27	51.58
1164	NASDAQ	DVY	Tue, Jun 24, 2008	51.38	52.47	51.18	51.92
1163	NASDAQ	DVY	Mon, Jun 23, 2008	52.40	52.69	51.70	51.71
1162	NASDAQ	DVY	Fri, Jun 20, 2008	52.26	53.09	52.05	52.32
1161	NASDAQ	DVY	Thu, Jun 19, 2008	52.68	52.96	52.07	52.80
1160	NASDAQ	DVY	Wed, Jun 18, 2008	53.40	53.40	52.57	52.78
1159	NASDAQ	DVY	Tue, Jun 17, 2008	54.86	54.98	53.71	53.71
1158	NASDAQ	DVY	Mon, Jun 16, 2008	54.03	54.93	54.02	54.62
1157	NASDAQ	DVY	Fri, Jun 13, 2008	54.40	54.58	53.62	54.37
1156	NASDAQ	DVY	Thu, Jun 12, 2008	54.21	55.15	53.83	54.19
1155	NASDAQ	DVY	Wed, Jun 11, 2008	55.27	55.54	53.90	54.26
1154	NASDAQ	DVY	Tue, Jun 10, 2008	54.90	55.92	54.85	55.60
1153	NASDAQ	DVY	Mon, Jun 9, 2008	56.01	56.29	55.02	55.39
1152	NASDAQ	DVY	Fri, Jun 6, 2008	57.51	57.59	55.94	55.97
1151	NASDAQ	DVY	Thu, Jun 5, 2008	57.38	58.00	57.34	57.97
1150	NASDAQ	DVY	Wed, Jun 4, 2008	57.16	57.89	57.05	57.30
1149	NASDAQ	DVY	Tue, Jun 3, 2008	57.80	57.93	56.84	57.30
1148	NASDAQ	DVY	Mon, Jun 2, 2008	58.18	58.25	57.34	57.68
1147	NASDAQ	DVY	Fri, May 30, 2008	58.83	58.91	58.20	58.25
1146	NASDAQ	DVY	Thu, May 29, 2008	57.97	59.06	57.97	58.83
1145	NASDAQ	DVY	Wed, May 28, 2008	58.58	58.76	57.60	58.09
1144	NASDAQ	DVY	Tue, May 27, 2008	58.10	58.70	58.00	58.49
1143	NASDAQ	DVY	Fri, May 23, 2008	58.99	59.06	58.14	58.22
1142	NASDAQ	DVY	Thu, May 22, 2008	58.58	59.47	58.58	59.15
1141	NASDAQ	DVY	Wed, May 21, 2008	59.54	59.88	58.50	58.64
1140	NASDAQ	DVY	Tue, May 20, 2008	59.91	60.04	59.36	59.41
1139	NASDAQ	DVY	Mon, May 19, 2008	60.20	60.81	60.05	60.12
1138	NASDAQ	DVY	Fri, May 16, 2008	60.77	60.90	59.85	60.20
1137	NASDAQ	DVY	Thu, May 15, 2008	60.36	60.80	59.99	60.77
1136	NASDAQ	DVY	Wed, May 14, 2008	60.20	60.59	60.01	60.11
1135	NASDAQ	DVY	Tue, May 13, 2008	60.26	60.35	59.70	59.98
1134	NASDAQ	DVY	Mon, May 12, 2008	59.23	60.23	59.23	60.23
1133	NASDAQ	DVY	Fri, May 9, 2008	59.05	59.78	59.00	59.19
1132	NASDAQ	DVY	Thu, May 8, 2008	59.91	59.98	59.19	59.57
1131	NASDAQ	DVY	Wed, May 7, 2008	61.15	61.20	59.64	59.80
1130	NASDAQ	DVY	Tue, May 6, 2008	60.33	61.19	59.94	60.97
1129	NASDAQ	DVY	Mon, May 5, 2008	61.00	61.16	60.50	60.85
1128	NASDAQ	DVY	Fri, May 2, 2008	61.79	62.11	60.95	61.15
1127	NASDAQ	DVY	Thu, May 1, 2008	59.36	61.41	59.36	61.16
1126	NASDAQ	DVY	Wed, Apr 30, 2008	59.75	60.47	59.29	59.37
1125	NASDAQ	DVY	Tue, Apr 29, 2008	60.15	60.28	59.67	59.76
1124	NASDAQ	DVY	Mon, Apr 28, 2008	60.09	60.59	59.84	60.18
1123	NASDAQ	DVY	Fri, Apr 25, 2008	59.81	60.28	59.11	60.09
1122	NASDAQ	DVY	Thu, Apr 24, 2008	58.42	59.88	58.18	59.41
1121	NASDAQ	DVY	Wed, Apr 23, 2008	58.81	58.86	57.92	58.18
1120	NASDAQ	DVY	Tue, Apr 22, 2008	58.83	58.94	58.36	58.58
1119	NASDAQ	DVY	Mon, Apr 21, 2008	59.90	59.99	58.91	59.17
1118	NASDAQ	DVY	Fri, Apr 18, 2008	60.64	60.90	60.00	60.17
1117	NASDAQ	DVY	Thu, Apr 17, 2008	59.07	59.77	58.62	59.56
1116	NASDAQ	DVY	Wed, Apr 16, 2008	58.02	59.31	58.00	59.18
1115	NASDAQ	DVY	Tue, Apr 15, 2008	57.39	57.85	57.26	57.58
1114	NASDAQ	DVY	Mon, Apr 14, 2008	58.08	58.20	56.96	56.97
1113	NASDAQ	DVY	Fri, Apr 11, 2008	58.66	59.12	58.17	58.17
1112	NASDAQ	DVY	Thu, Apr 10, 2008	58.81	59.52	58.41	58.95
1111	NASDAQ	DVY	Wed, Apr 9, 2008	59.97	60.00	58.79	58.87
1110	NASDAQ	DVY	Tue, Apr 8, 2008	59.94	60.14	59.52	59.78
1109	NASDAQ	DVY	Mon, Apr 7, 2008	60.66	60.99	60.07	60.25
1108	NASDAQ	DVY	Fri, Apr 4, 2008	60.66	60.66	59.75	59.94
1107	NASDAQ	DVY	Thu, Apr 3, 2008	60.32	60.77	59.89	60.48
1106	NASDAQ	DVY	Wed, Apr 2, 2008	60.74	61.33	60.28	60.47
1105	NASDAQ	DVY	Tue, Apr 1, 2008	58.32	60.54	58.16	60.54
1104	NASDAQ	DVY	Mon, Mar 31, 2008	57.63	58.54	57.36	57.87
1103	NASDAQ	DVY	Fri, Mar 28, 2008	58.74	58.86	57.58	57.67
1102	NASDAQ	DVY	Thu, Mar 27, 2008	59.31	59.70	58.53	58.57
1101	NASDAQ	DVY	Wed, Mar 26, 2008	60.25	60.27	59.03	59.30
1100	NASDAQ	DVY	Tue, Mar 25, 2008	60.53	60.73	59.80	60.46
1099	NASDAQ	DVY	Mon, Mar 24, 2008	60.58	61.85	60.55	61.05
1098	NASDAQ	DVY	Thu, Mar 20, 2008	58.50	60.50	58.50	60.45
1097	NASDAQ	DVY	Wed, Mar 19, 2008	59.50	60.21	58.38	58.40
1096	NASDAQ	DVY	Tue, Mar 18, 2008	57.63	59.10	57.39	59.04
1095	NASDAQ	DVY	Mon, Mar 17, 2008	56.09	57.45	55.72	56.90
1094	NASDAQ	DVY	Fri, Mar 14, 2008	59.35	59.57	57.02	57.58
1093	NASDAQ	DVY	Thu, Mar 13, 2008	58.04	59.37	57.17	59.03
1092	NASDAQ	DVY	Wed, Mar 12, 2008	59.69	60.72	58.69	58.72
1091	NASDAQ	DVY	Tue, Mar 11, 2008	57.96	59.57	57.66	59.53
1090	NASDAQ	DVY	Mon, Mar 10, 2008	57.30	57.74	56.54	56.74
1089	NASDAQ	DVY	Fri, Mar 7, 2008	56.75	58.00	56.53	57.30
1088	NASDAQ	DVY	Thu, Mar 6, 2008	58.25	58.43	57.16	57.18
1087	NASDAQ	DVY	Wed, Mar 5, 2008	58.90	59.49	58.14	58.72
1086	NASDAQ	DVY	Tue, Mar 4, 2008	58.40	59.04	57.75	58.78
1085	NASDAQ	DVY	Mon, Mar 3, 2008	59.08	59.20	58.32	58.87
1084	NASDAQ	DVY	Fri, Feb 29, 2008	60.67	60.69	58.96	59.19
1083	NASDAQ	DVY	Thu, Feb 28, 2008	62.03	62.18	61.00	61.12
1082	NASDAQ	DVY	Wed, Feb 27, 2008	62.35	63.15	62.00	62.41
1081	NASDAQ	DVY	Tue, Feb 26, 2008	62.20	63.02	61.92	62.59
1080	NASDAQ	DVY	Mon, Feb 25, 2008	61.61	62.45	60.85	62.30
1079	NASDAQ	DVY	Fri, Feb 22, 2008	61.09	61.63	60.10	61.63
1078	NASDAQ	DVY	Thu, Feb 21, 2008	62.03	62.49	60.82	60.87
1077	NASDAQ	DVY	Wed, Feb 20, 2008	61.16	62.28	60.72	62.02
1076	NASDAQ	DVY	Tue, Feb 19, 2008	62.22	62.59	61.28	61.35
1075	NASDAQ	DVY	Fri, Feb 15, 2008	61.65	62.14	61.00	62.08
1074	NASDAQ	DVY	Thu, Feb 14, 2008	62.56	62.77	61.50	61.69
1073	NASDAQ	DVY	Wed, Feb 13, 2008	63.00	63.05	61.98	62.55
1072	NASDAQ	DVY	Tue, Feb 12, 2008	62.07	62.90	61.79	62.33
1071	NASDAQ	DVY	Mon, Feb 11, 2008	61.86	62.01	61.10	61.62
1070	NASDAQ	DVY	Fri, Feb 8, 2008	62.51	62.82	61.38	62.11
1069	NASDAQ	DVY	Thu, Feb 7, 2008	61.95	63.15	61.74	62.74
1068	NASDAQ	DVY	Wed, Feb 6, 2008	62.77	63.34	62.01	62.11
1067	NASDAQ	DVY	Tue, Feb 5, 2008	63.69	63.84	62.52	62.61
1066	NASDAQ	DVY	Mon, Feb 4, 2008	65.71	65.71	64.65	64.72
1065	NASDAQ	DVY	Fri, Feb 1, 2008	64.70	65.91	64.68	65.79
1064	NASDAQ	DVY	Thu, Jan 31, 2008	62.32	65.20	61.77	64.61
1063	NASDAQ	DVY	Wed, Jan 30, 2008	63.17	64.72	62.91	63.05
1062	NASDAQ	DVY	Tue, Jan 29, 2008	62.90	63.48	62.28	63.36
1061	NASDAQ	DVY	Mon, Jan 28, 2008	60.83	62.52	60.39	62.42
1060	NASDAQ	DVY	Fri, Jan 25, 2008	61.83	62.59	60.47	60.83
1059	NASDAQ	DVY	Thu, Jan 24, 2008	61.43	61.94	60.77	61.54
1058	NASDAQ	DVY	Wed, Jan 23, 2008	57.42	61.62	56.84	61.34
1057	NASDAQ	DVY	Tue, Jan 22, 2008	54.25	59.34	50.85	58.17
1056	NASDAQ	DVY	Fri, Jan 18, 2008	59.33	59.49	57.65	58.27
1055	NASDAQ	DVY	Thu, Jan 17, 2008	61.27	61.41	58.97	58.97
1054	NASDAQ	DVY	Wed, Jan 16, 2008	60.48	62.13	60.48	61.35
1053	NASDAQ	DVY	Tue, Jan 15, 2008	61.41	61.44	60.57	60.66
1052	NASDAQ	DVY	Mon, Jan 14, 2008	62.23	62.40	61.66	62.09
1051	NASDAQ	DVY	Fri, Jan 11, 2008	61.95	62.86	61.54	62.04
1050	NASDAQ	DVY	Thu, Jan 10, 2008	61.22	62.97	60.84	62.48
1049	NASDAQ	DVY	Wed, Jan 9, 2008	60.86	61.65	60.07	61.45
1048	NASDAQ	DVY	Tue, Jan 8, 2008	62.76	63.15	60.95	61.13
1047	NASDAQ	DVY	Mon, Jan 7, 2008	61.83	62.97	61.69	62.20
1046	NASDAQ	DVY	Fri, Jan 4, 2008	62.67	62.74	61.33	61.33
1045	NASDAQ	DVY	Thu, Jan 3, 2008	63.90	64.03	63.12	63.13
1044	NASDAQ	DVY	Wed, Jan 2, 2008	64.58	64.83	63.51	63.70
1043	NASDAQ	DVY	Mon, Dec 31, 2007	64.61	65.17	64.45	64.75
1042	NASDAQ	DVY	Fri, Dec 28, 2007	65.58	65.73	64.85	64.89
1041	NASDAQ	DVY	Thu, Dec 27, 2007	65.91	65.98	65.13	65.21
1040	NASDAQ	DVY	Wed, Dec 26, 2007	66.69	66.90	66.44	66.86
1039	NASDAQ	DVY	Mon, Dec 24, 2007	67.00	67.18	66.73	67.02
1038	NASDAQ	DVY	Fri, Dec 21, 2007	66.02	67.36	65.71	67.36
1037	NASDAQ	DVY	Thu, Dec 20, 2007	65.58	65.65	64.66	65.52
1036	NASDAQ	DVY	Wed, Dec 19, 2007	65.37	65.85	64.95	65.21
1035	NASDAQ	DVY	Tue, Dec 18, 2007	65.25	65.72	64.64	65.40
1034	NASDAQ	DVY	Mon, Dec 17, 2007	65.28	65.73	64.91	64.95
1033	NASDAQ	DVY	Fri, Dec 14, 2007	66.22	66.61	65.64	65.73
1032	NASDAQ	DVY	Thu, Dec 13, 2007	66.43	66.96	66.00	66.74
1031	NASDAQ	DVY	Wed, Dec 12, 2007	68.61	68.73	66.05	66.81
1030	NASDAQ	DVY	Tue, Dec 11, 2007	69.36	69.59	67.05	67.06
1029	NASDAQ	DVY	Mon, Dec 10, 2007	68.60	69.54	68.52	69.35
1028	NASDAQ	DVY	Fri, Dec 7, 2007	68.96	69.07	68.45	68.50
1027	NASDAQ	DVY	Thu, Dec 6, 2007	67.76	68.99	67.67	68.99
1026	NASDAQ	DVY	Wed, Dec 5, 2007	67.46	67.96	67.31	67.87
1025	NASDAQ	DVY	Tue, Dec 4, 2007	66.58	67.24	66.53	66.89
1024	NASDAQ	DVY	Mon, Dec 3, 2007	67.50	67.82	67.10	67.30
1023	NASDAQ	DVY	Fri, Nov 30, 2007	67.79	68.00	67.07	67.41
1022	NASDAQ	DVY	Thu, Nov 29, 2007	66.29	66.70	65.97	66.45
1021	NASDAQ	DVY	Wed, Nov 28, 2007	64.62	66.80	64.62	66.68
1020	NASDAQ	DVY	Tue, Nov 27, 2007	63.49	64.86	63.49	64.47
1019	NASDAQ	DVY	Mon, Nov 26, 2007	64.95	65.30	63.44	63.44
1018	NASDAQ	DVY	Fri, Nov 23, 2007	64.22	65.42	64.22	65.17
1017	NASDAQ	DVY	Wed, Nov 21, 2007	63.64	65.09	63.64	64.14
1016	NASDAQ	DVY	Tue, Nov 20, 2007	64.43	65.40	63.84	64.70
1015	NASDAQ	DVY	Mon, Nov 19, 2007	65.43	65.46	64.40	64.40
1014	NASDAQ	DVY	Fri, Nov 16, 2007	65.74	66.24	65.26	65.76
1013	NASDAQ	DVY	Thu, Nov 15, 2007	66.69	66.92	65.71	66.08
1012	NASDAQ	DVY	Wed, Nov 14, 2007	67.78	68.21	66.74	66.85
1011	NASDAQ	DVY	Tue, Nov 13, 2007	66.01	67.93	66.01	67.55
1010	NASDAQ	DVY	Mon, Nov 12, 2007	66.54	67.10	65.75	65.95
1009	NASDAQ	DVY	Fri, Nov 9, 2007	64.73	66.90	64.73	66.01
1008	NASDAQ	DVY	Thu, Nov 8, 2007	65.00	66.22	64.80	65.75
1007	NASDAQ	DVY	Wed, Nov 7, 2007	66.09	66.68	65.11	65.20
1006	NASDAQ	DVY	Tue, Nov 6, 2007	67.03	67.40	66.32	67.40
1005	NASDAQ	DVY	Mon, Nov 5, 2007	65.84	67.10	65.84	66.55
1004	NASDAQ	DVY	Fri, Nov 2, 2007	67.83	67.84	66.34	66.97
1003	NASDAQ	DVY	Thu, Nov 1, 2007	68.84	68.84	67.33	67.46
1002	NASDAQ	DVY	Wed, Oct 31, 2007	69.04	69.72	68.67	69.35
1001	NASDAQ	DVY	Tue, Oct 30, 2007	69.08	69.31	68.82	69.05
1000	NASDAQ	DVY	Mon, Oct 29, 2007	69.23	69.62	69.00	69.40
999	NASDAQ	DVY	Fri, Oct 26, 2007	68.69	69.75	68.14	69.75
998	NASDAQ	DVY	Thu, Oct 25, 2007	67.82	68.43	67.32	68.09
997	NASDAQ	DVY	Wed, Oct 24, 2007	67.58	67.96	66.63	67.75
996	NASDAQ	DVY	Tue, Oct 23, 2007	68.04	68.18	67.32	67.95
995	NASDAQ	DVY	Mon, Oct 22, 2007	66.68	67.87	66.60	67.00
994	NASDAQ	DVY	Fri, Oct 19, 2007	68.42	68.54	67.08	67.09
993	NASDAQ	DVY	Thu, Oct 18, 2007	68.51	68.95	68.38	68.56
992	NASDAQ	DVY	Wed, Oct 17, 2007	69.50	69.65	68.36	69.03
991	NASDAQ	DVY	Tue, Oct 16, 2007	69.87	69.92	69.02	69.07
990	NASDAQ	DVY	Mon, Oct 15, 2007	71.00	72.05	69.75	70.10
989	NASDAQ	DVY	Fri, Oct 12, 2007	70.73	71.25	70.73	70.95
988	NASDAQ	DVY	Thu, Oct 11, 2007	71.25	71.60	70.55	70.88
987	NASDAQ	DVY	Wed, Oct 10, 2007	71.10	71.39	70.75	70.94
986	NASDAQ	DVY	Tue, Oct 9, 2007	71.00	71.46	70.80	71.39
985	NASDAQ	DVY	Mon, Oct 8, 2007	71.05	71.39	70.90	70.91
984	NASDAQ	DVY	Fri, Oct 5, 2007	71.00	71.57	70.82	71.46
983	NASDAQ	DVY	Thu, Oct 4, 2007	70.56	70.84	70.54	70.65
982	NASDAQ	DVY	Wed, Oct 3, 2007	70.28	70.67	70.10	70.45
981	NASDAQ	DVY	Tue, Oct 2, 2007	70.42	70.55	70.08	70.33
980	NASDAQ	DVY	Mon, Oct 1, 2007	69.29	70.32	69.27	70.20
979	NASDAQ	DVY	Fri, Sep 28, 2007	69.68	69.70	68.96	69.30
978	NASDAQ	DVY	Thu, Sep 27, 2007	69.65	69.83	69.40	69.71
977	NASDAQ	DVY	Wed, Sep 26, 2007	69.47	69.88	69.30	69.62
976	NASDAQ	DVY	Tue, Sep 25, 2007	69.06	69.44	68.93	69.12
975	NASDAQ	DVY	Mon, Sep 24, 2007	70.65	70.70	69.93	69.93
974	NASDAQ	DVY	Fri, Sep 21, 2007	70.96	71.20	70.53	70.66
973	NASDAQ	DVY	Thu, Sep 20, 2007	71.10	71.36	70.44	70.58
972	NASDAQ	DVY	Wed, Sep 19, 2007	71.36	71.78	71.08	71.27
971	NASDAQ	DVY	Tue, Sep 18, 2007	68.98	70.83	68.83	70.78
970	NASDAQ	DVY	Mon, Sep 17, 2007	68.88	69.01	68.58	68.80
969	NASDAQ	DVY	Fri, Sep 14, 2007	68.31	69.12	68.31	69.00
968	NASDAQ	DVY	Thu, Sep 13, 2007	69.00	69.19	68.69	68.87
967	NASDAQ	DVY	Wed, Sep 12, 2007	68.20	68.84	68.17	68.64
966	NASDAQ	DVY	Tue, Sep 11, 2007	67.98	68.58	67.98	68.50
965	NASDAQ	DVY	Mon, Sep 10, 2007	68.44	68.44	67.23	67.76
964	NASDAQ	DVY	Fri, Sep 7, 2007	68.03	68.63	67.79	68.14
963	NASDAQ	DVY	Thu, Sep 6, 2007	69.02	69.19	68.41	69.11
962	NASDAQ	DVY	Wed, Sep 5, 2007	69.05	69.23	68.58	68.84
961	NASDAQ	DVY	Tue, Sep 4, 2007	69.11	70.06	69.05	69.72
960	NASDAQ	DVY	Fri, Aug 31, 2007	69.38	69.60	68.66	69.09
959	NASDAQ	DVY	Thu, Aug 30, 2007	68.48	69.21	68.30	68.59
958	NASDAQ	DVY	Wed, Aug 29, 2007	68.23	69.16	67.85	68.90
957	NASDAQ	DVY	Tue, Aug 28, 2007	68.81	68.90	67.57	67.76
956	NASDAQ	DVY	Mon, Aug 27, 2007	69.95	70.10	69.21	69.23
955	NASDAQ	DVY	Fri, Aug 24, 2007	69.76	70.27	69.39	70.21
954	NASDAQ	DVY	Thu, Aug 23, 2007	70.20	70.43	69.36	69.69
953	NASDAQ	DVY	Wed, Aug 22, 2007	69.75	70.20	69.31	70.07
952	NASDAQ	DVY	Tue, Aug 21, 2007	68.81	69.87	68.70	69.31
951	NASDAQ	DVY	Mon, Aug 20, 2007	69.56	69.70	68.34	69.00
950	NASDAQ	DVY	Fri, Aug 17, 2007	69.98	70.42	67.94	69.20
949	NASDAQ	DVY	Thu, Aug 16, 2007	65.50	67.76	64.92	67.66
948	NASDAQ	DVY	Wed, Aug 15, 2007	66.60	68.00	65.97	66.09
947	NASDAQ	DVY	Tue, Aug 14, 2007	68.04	68.20	66.77	66.85
946	NASDAQ	DVY	Mon, Aug 13, 2007	69.02	69.09	68.01	68.07
945	NASDAQ	DVY	Fri, Aug 10, 2007	67.20	68.94	66.50	68.36
944	NASDAQ	DVY	Thu, Aug 9, 2007	68.80	69.37	67.75	67.80
943	NASDAQ	DVY	Wed, Aug 8, 2007	69.63	70.62	68.97	70.10
942	NASDAQ	DVY	Tue, Aug 7, 2007	68.19	69.87	68.00	69.27
941	NASDAQ	DVY	Mon, Aug 6, 2007	66.58	68.85	66.04	68.54
940	NASDAQ	DVY	Fri, Aug 3, 2007	68.79	68.97	65.82	66.48
939	NASDAQ	DVY	Thu, Aug 2, 2007	68.92	69.21	68.29	68.85
938	NASDAQ	DVY	Wed, Aug 1, 2007	67.86	68.60	67.29	68.60
937	NASDAQ	DVY	Tue, Jul 31, 2007	69.01	69.41	67.50	67.70
936	NASDAQ	DVY	Mon, Jul 30, 2007	67.70	68.67	67.32	68.40
935	NASDAQ	DVY	Fri, Jul 27, 2007	68.70	69.02	67.23	67.80
934	NASDAQ	DVY	Thu, Jul 26, 2007	69.40	69.80	68.01	68.70
933	NASDAQ	DVY	Wed, Jul 25, 2007	70.70	71.09	69.78	70.55
932	NASDAQ	DVY	Tue, Jul 24, 2007	71.52	71.64	70.12	70.22
931	NASDAQ	DVY	Mon, Jul 23, 2007	72.08	72.50	72.00	72.00
930	NASDAQ	DVY	Fri, Jul 20, 2007	72.80	72.85	71.70	71.82
929	NASDAQ	DVY	Thu, Jul 19, 2007	72.90	73.11	72.66	72.85
928	NASDAQ	DVY	Wed, Jul 18, 2007	72.65	72.89	72.10	72.67
927	NASDAQ	DVY	Tue, Jul 17, 2007	73.19	73.56	73.11	73.15
926	NASDAQ	DVY	Mon, Jul 16, 2007	73.20	73.50	72.92	73.07
925	NASDAQ	DVY	Fri, Jul 13, 2007	73.10	73.59	73.02	73.35
924	NASDAQ	DVY	Thu, Jul 12, 2007	72.00	73.20	72.00	73.16
923	NASDAQ	DVY	Wed, Jul 11, 2007	71.35	71.88	71.31	71.87
922	NASDAQ	DVY	Tue, Jul 10, 2007	72.20	72.27	71.40	71.40
921	NASDAQ	DVY	Mon, Jul 9, 2007	72.90	72.99	72.55	72.80
920	NASDAQ	DVY	Fri, Jul 6, 2007	73.00	73.00	72.52	72.85
919	NASDAQ	DVY	Thu, Jul 5, 2007	73.15	73.22	72.43	72.85
918	NASDAQ	DVY	Tue, Jul 3, 2007	73.13	73.40	72.94	73.12
917	NASDAQ	DVY	Mon, Jul 2, 2007	72.34	73.05	72.19	73.05
916	NASDAQ	DVY	Fri, Jun 29, 2007	72.27	72.65	71.49	71.89
915	NASDAQ	DVY	Thu, Jun 28, 2007	72.20	72.65	72.03	72.14
914	NASDAQ	DVY	Wed, Jun 27, 2007	71.73	72.82	71.70	72.81
913	NASDAQ	DVY	Tue, Jun 26, 2007	72.60	72.81	71.84	71.84
912	NASDAQ	DVY	Mon, Jun 25, 2007	72.26	72.89	71.83	72.20
911	NASDAQ	DVY	Fri, Jun 22, 2007	72.82	72.92	71.94	72.17
910	NASDAQ	DVY	Thu, Jun 21, 2007	72.80	73.27	72.40	73.08
909	NASDAQ	DVY	Wed, Jun 20, 2007	74.13	74.25	72.93	72.96
908	NASDAQ	DVY	Tue, Jun 19, 2007	73.87	74.16	73.73	74.08
907	NASDAQ	DVY	Mon, Jun 18, 2007	74.30	74.36	73.91	73.97
906	NASDAQ	DVY	Fri, Jun 15, 2007	74.27	74.51	74.10	74.18
905	NASDAQ	DVY	Thu, Jun 14, 2007	73.50	73.83	73.38	73.52
904	NASDAQ	DVY	Wed, Jun 13, 2007	72.65	73.40	72.63	73.40
903	NASDAQ	DVY	Tue, Jun 12, 2007	73.04	73.30	72.30	72.30
902	NASDAQ	DVY	Mon, Jun 11, 2007	72.98	73.59	72.89	73.33
901	NASDAQ	DVY	Fri, Jun 8, 2007	72.25	73.00	72.10	73.00
900	NASDAQ	DVY	Thu, Jun 7, 2007	73.50	73.59	72.26	72.26
899	NASDAQ	DVY	Wed, Jun 6, 2007	74.63	74.75	73.57	73.72
898	NASDAQ	DVY	Tue, Jun 5, 2007	74.95	74.97	74.32	74.54
897	NASDAQ	DVY	Mon, Jun 4, 2007	75.10	75.17	74.81	75.17
896	NASDAQ	DVY	Fri, Jun 1, 2007	75.19	75.53	74.90	75.24
895	NASDAQ	DVY	Thu, May 31, 2007	75.10	75.22	74.79	74.88
894	NASDAQ	DVY	Wed, May 30, 2007	74.20	74.97	74.20	74.92
893	NASDAQ	DVY	Tue, May 29, 2007	74.66	74.90	74.47	74.64
892	NASDAQ	DVY	Fri, May 25, 2007	74.52	74.59	74.06	74.47
891	NASDAQ	DVY	Thu, May 24, 2007	75.02	75.30	74.16	74.19
890	NASDAQ	DVY	Wed, May 23, 2007	75.75	75.82	75.10	75.22
889	NASDAQ	DVY	Tue, May 22, 2007	75.60	75.80	75.35	75.55
888	NASDAQ	DVY	Mon, May 21, 2007	75.51	75.73	75.34	75.53
887	NASDAQ	DVY	Fri, May 18, 2007	75.30	75.42	75.19	75.42
886	NASDAQ	DVY	Thu, May 17, 2007	75.19	75.27	74.98	75.12
885	NASDAQ	DVY	Wed, May 16, 2007	75.00	75.23	74.80	75.23
884	NASDAQ	DVY	Tue, May 15, 2007	74.80	75.39	74.72	74.77
883	NASDAQ	DVY	Mon, May 14, 2007	74.90	75.04	74.56	74.78
882	NASDAQ	DVY	Fri, May 11, 2007	74.35	74.84	74.35	74.84
881	NASDAQ	DVY	Thu, May 10, 2007	74.84	74.84	74.10	74.12
880	NASDAQ	DVY	Wed, May 9, 2007	74.80	75.16	74.69	74.95
879	NASDAQ	DVY	Tue, May 8, 2007	74.77	74.86	74.52	74.84
878	NASDAQ	DVY	Mon, May 7, 2007	74.90	75.02	74.77	74.95
877	NASDAQ	DVY	Fri, May 4, 2007	74.59	74.76	74.46	74.66
876	NASDAQ	DVY	Thu, May 3, 2007	74.49	74.52	74.20	74.45
875	NASDAQ	DVY	Wed, May 2, 2007	73.88	74.26	73.77	74.10
874	NASDAQ	DVY	Tue, May 1, 2007	73.53	73.87	73.31	73.87
873	NASDAQ	DVY	Mon, Apr 30, 2007	74.15	74.22	73.43	73.43
872	NASDAQ	DVY	Fri, Apr 27, 2007	74.20	74.26	73.89	74.15
871	NASDAQ	DVY	Thu, Apr 26, 2007	74.47	74.52	74.13	74.36
870	NASDAQ	DVY	Wed, Apr 25, 2007	74.08	74.53	74.00	74.45
869	NASDAQ	DVY	Tue, Apr 24, 2007	73.73	73.88	73.34	73.71
868	NASDAQ	DVY	Mon, Apr 23, 2007	74.05	74.15	73.74	73.75
867	NASDAQ	DVY	Fri, Apr 20, 2007	73.58	74.11	73.58	74.11
866	NASDAQ	DVY	Thu, Apr 19, 2007	73.14	73.55	73.05	73.51
865	NASDAQ	DVY	Wed, Apr 18, 2007	73.38	73.74	73.20	73.60
864	NASDAQ	DVY	Tue, Apr 17, 2007	73.20	73.37	73.04	73.28
863	NASDAQ	DVY	Mon, Apr 16, 2007	72.76	73.29	72.76	73.20
862	NASDAQ	DVY	Fri, Apr 13, 2007	71.98	72.48	71.98	72.48
861	NASDAQ	DVY	Thu, Apr 12, 2007	71.94	72.01	71.55	71.98
860	NASDAQ	DVY	Wed, Apr 11, 2007	72.60	72.64	71.86	71.95
859	NASDAQ	DVY	Tue, Apr 10, 2007	72.40	72.53	72.25	72.50
858	NASDAQ	DVY	Mon, Apr 9, 2007	72.49	72.49	72.22	72.26
857	NASDAQ	DVY	Thu, Apr 5, 2007	72.15	72.39	72.00	72.30
856	NASDAQ	DVY	Wed, Apr 4, 2007	72.36	72.53	72.03	72.28
855	NASDAQ	DVY	Tue, Apr 3, 2007	71.74	72.35	71.74	72.21
854	NASDAQ	DVY	Mon, Apr 2, 2007	71.70	71.74	71.19	71.74
853	NASDAQ	DVY	Fri, Mar 30, 2007	71.67	71.87	70.70	71.45
852	NASDAQ	DVY	Thu, Mar 29, 2007	71.54	71.70	71.10	71.60
851	NASDAQ	DVY	Wed, Mar 28, 2007	71.59	71.63	71.10	71.24
850	NASDAQ	DVY	Tue, Mar 27, 2007	71.80	71.85	71.54	71.84
849	NASDAQ	DVY	Mon, Mar 26, 2007	71.95	72.05	71.37	71.91
848	NASDAQ	DVY	Fri, Mar 23, 2007	71.85	72.08	71.71	71.98
847	NASDAQ	DVY	Thu, Mar 22, 2007	72.50	72.58	72.15	72.34
846	NASDAQ	DVY	Wed, Mar 21, 2007	71.45	73.20	71.22	72.51
845	NASDAQ	DVY	Tue, Mar 20, 2007	70.80	71.49	70.68	71.49
844	NASDAQ	DVY	Mon, Mar 19, 2007	70.45	70.86	70.32	70.74
843	NASDAQ	DVY	Fri, Mar 16, 2007	70.52	70.68	70.00	70.09
842	NASDAQ	DVY	Thu, Mar 15, 2007	69.97	70.50	69.84	70.44
841	NASDAQ	DVY	Wed, Mar 14, 2007	69.80	69.97	68.72	69.97
840	NASDAQ	DVY	Tue, Mar 13, 2007	70.50	70.67	69.49	69.56
839	NASDAQ	DVY	Mon, Mar 12, 2007	70.65	71.04	70.52	70.96
838	NASDAQ	DVY	Fri, Mar 9, 2007	70.90	70.90	70.45	70.78
837	NASDAQ	DVY	Thu, Mar 8, 2007	70.58	70.75	70.26	70.56
836	NASDAQ	DVY	Wed, Mar 7, 2007	70.30	70.45	70.00	70.05
835	NASDAQ	DVY	Tue, Mar 6, 2007	69.95	70.47	69.57	70.31
834	NASDAQ	DVY	Mon, Mar 5, 2007	69.78	70.16	69.13	69.13
833	NASDAQ	DVY	Fri, Mar 2, 2007	70.70	70.95	70.17	70.17
832	NASDAQ	DVY	Thu, Mar 1, 2007	70.03	71.24	69.70	71.04
831	NASDAQ	DVY	Wed, Feb 28, 2007	70.95	71.41	70.34	70.99
830	NASDAQ	DVY	Tue, Feb 27, 2007	72.35	72.42	70.23	70.55
829	NASDAQ	DVY	Mon, Feb 26, 2007	73.03	73.33	72.70	72.88
828	NASDAQ	DVY	Fri, Feb 23, 2007	72.74	72.88	72.39	72.65
827	NASDAQ	DVY	Thu, Feb 22, 2007	73.12	73.25	72.55	72.80
826	NASDAQ	DVY	Wed, Feb 21, 2007	73.10	73.10	72.77	72.96
825	NASDAQ	DVY	Tue, Feb 20, 2007	72.95	73.22	72.64	73.17
824	NASDAQ	DVY	Fri, Feb 16, 2007	72.78	72.87	72.61	72.87
823	NASDAQ	DVY	Thu, Feb 15, 2007	73.00	73.00	72.74	72.87
822	NASDAQ	DVY	Wed, Feb 14, 2007	72.80	73.07	72.65	72.91
821	NASDAQ	DVY	Tue, Feb 13, 2007	72.20	72.68	72.10	72.66
820	NASDAQ	DVY	Mon, Feb 12, 2007	72.12	72.17	71.89	72.02
819	NASDAQ	DVY	Fri, Feb 9, 2007	72.55	72.60	71.87	72.08
818	NASDAQ	DVY	Thu, Feb 8, 2007	72.45	72.45	72.04	72.38
817	NASDAQ	DVY	Wed, Feb 7, 2007	72.45	72.46	72.23	72.45
816	NASDAQ	DVY	Tue, Feb 6, 2007	72.12	72.32	72.03	72.28
815	NASDAQ	DVY	Mon, Feb 5, 2007	72.05	72.09	71.71	72.08
814	NASDAQ	DVY	Fri, Feb 2, 2007	72.08	72.09	71.90	72.05
813	NASDAQ	DVY	Thu, Feb 1, 2007	71.60	71.96	71.51	71.90
812	NASDAQ	DVY	Wed, Jan 31, 2007	71.00	71.53	70.83	71.43
811	NASDAQ	DVY	Tue, Jan 30, 2007	70.90	71.08	70.70	71.03
810	NASDAQ	DVY	Mon, Jan 29, 2007	70.82	70.94	70.61	70.68
809	NASDAQ	DVY	Fri, Jan 26, 2007	70.76	70.76	70.25	70.60
808	NASDAQ	DVY	Thu, Jan 25, 2007	71.20	71.22	70.52	70.61
807	NASDAQ	DVY	Wed, Jan 24, 2007	70.86	71.20	70.70	71.19
806	NASDAQ	DVY	Tue, Jan 23, 2007	70.55	70.82	70.35	70.67
805	NASDAQ	DVY	Mon, Jan 22, 2007	70.65	70.68	70.31	70.45
804	NASDAQ	DVY	Fri, Jan 19, 2007	70.30	70.69	70.30	70.61
803	NASDAQ	DVY	Thu, Jan 18, 2007	70.72	70.72	70.43	70.45
802	NASDAQ	DVY	Wed, Jan 17, 2007	70.47	70.67	70.42	70.57
801	NASDAQ	DVY	Tue, Jan 16, 2007	70.70	70.82	70.53	70.53
800	NASDAQ	DVY	Fri, Jan 12, 2007	70.65	70.78	70.52	70.66
799	NASDAQ	DVY	Thu, Jan 11, 2007	70.57	70.85	70.41	70.68
798	NASDAQ	DVY	Wed, Jan 10, 2007	70.24	70.49	70.08	70.41
797	NASDAQ	DVY	Tue, Jan 9, 2007	70.45	70.51	69.92	70.39
796	NASDAQ	DVY	Mon, Jan 8, 2007	70.12	70.35	69.89	70.35
795	NASDAQ	DVY	Fri, Jan 5, 2007	71.00	71.00	70.12	70.20
794	NASDAQ	DVY	Thu, Jan 4, 2007	71.15	71.24	70.75	71.07
793	NASDAQ	DVY	Wed, Jan 3, 2007	71.20	71.49	70.73	71.17
792	NASDAQ	DVY	Fri, Dec 29, 2006	71.28	71.28	70.68	70.73
791	NASDAQ	DVY	Thu, Dec 28, 2006	71.42	71.48	71.14	71.14
790	NASDAQ	DVY	Wed, Dec 27, 2006	71.15	71.46	71.09	71.44
789	NASDAQ	DVY	Tue, Dec 26, 2006	70.35	71.01	70.35	70.99
788	NASDAQ	DVY	Fri, Dec 22, 2006	70.64	70.83	70.31	70.36
787	NASDAQ	DVY	Thu, Dec 21, 2006	70.84	70.92	70.44	70.56
786	NASDAQ	DVY	Wed, Dec 20, 2006	70.80	70.82	70.62	70.71
785	NASDAQ	DVY	Tue, Dec 19, 2006	70.95	71.19	70.75	71.13
784	NASDAQ	DVY	Mon, Dec 18, 2006	71.40	71.40	70.84	70.93
783	NASDAQ	DVY	Fri, Dec 15, 2006	71.40	71.49	71.09	71.12
782	NASDAQ	DVY	Thu, Dec 14, 2006	70.82	71.22	70.75	71.20
781	NASDAQ	DVY	Wed, Dec 13, 2006	70.95	70.98	70.64	70.74
780	NASDAQ	DVY	Tue, Dec 12, 2006	70.46	70.70	70.25	70.70
779	NASDAQ	DVY	Mon, Dec 11, 2006	70.22	70.56	70.22	70.55
778	NASDAQ	DVY	Fri, Dec 8, 2006	70.30	70.36	69.94	70.17
777	NASDAQ	DVY	Thu, Dec 7, 2006	70.69	70.75	70.20	70.24
776	NASDAQ	DVY	Wed, Dec 6, 2006	70.63	70.67	70.44	70.60
775	NASDAQ	DVY	Tue, Dec 5, 2006	70.49	70.70	70.30	70.70
774	NASDAQ	DVY	Mon, Dec 4, 2006	69.94	70.45	69.94	70.32
773	NASDAQ	DVY	Fri, Dec 1, 2006	69.85	69.97	69.34	69.83
772	NASDAQ	DVY	Thu, Nov 30, 2006	69.95	70.00	69.50	69.77
771	NASDAQ	DVY	Wed, Nov 29, 2006	69.28	69.88	69.17	69.80
770	NASDAQ	DVY	Tue, Nov 28, 2006	68.80	69.16	68.70	69.04
769	NASDAQ	DVY	Mon, Nov 27, 2006	69.60	69.60	68.81	68.85
768	NASDAQ	DVY	Fri, Nov 24, 2006	69.43	69.75	69.38	69.60
767	NASDAQ	DVY	Wed, Nov 22, 2006	69.88	69.89	69.53	69.71
766	NASDAQ	DVY	Tue, Nov 21, 2006	70.10	70.10	69.61	69.70
765	NASDAQ	DVY	Mon, Nov 20, 2006	70.09	70.18	69.90	70.06
764	NASDAQ	DVY	Fri, Nov 17, 2006	69.95	70.10	69.75	70.10
763	NASDAQ	DVY	Thu, Nov 16, 2006	69.95	70.16	69.80	70.15
762	NASDAQ	DVY	Wed, Nov 15, 2006	69.78	69.88	69.60	69.80
761	NASDAQ	DVY	Tue, Nov 14, 2006	69.55	69.77	69.14	69.75
760	NASDAQ	DVY	Mon, Nov 13, 2006	69.27	69.63	69.17	69.49
759	NASDAQ	DVY	Fri, Nov 10, 2006	69.15	69.33	69.04	69.33
758	NASDAQ	DVY	Thu, Nov 9, 2006	69.50	69.50	69.01	69.18
757	NASDAQ	DVY	Wed, Nov 8, 2006	68.95	69.58	68.85	69.50
756	NASDAQ	DVY	Tue, Nov 7, 2006	69.13	69.38	69.05	69.23
755	NASDAQ	DVY	Mon, Nov 6, 2006	68.67	69.10	68.52	68.99
754	NASDAQ	DVY	Fri, Nov 3, 2006	68.75	68.78	68.22	68.42
753	NASDAQ	DVY	Thu, Nov 2, 2006	68.55	68.59	68.31	68.45
752	NASDAQ	DVY	Wed, Nov 1, 2006	68.99	69.08	68.51	68.64
751	NASDAQ	DVY	Tue, Oct 31, 2006	68.90	68.92	68.51	68.65
750	NASDAQ	DVY	Mon, Oct 30, 2006	68.78	68.86	68.51	68.71
749	NASDAQ	DVY	Fri, Oct 27, 2006	68.84	68.87	68.55	68.70
748	NASDAQ	DVY	Thu, Oct 26, 2006	69.15	69.17	68.65	68.99
747	NASDAQ	DVY	Wed, Oct 25, 2006	68.69	68.95	68.65	68.92
746	NASDAQ	DVY	Tue, Oct 24, 2006	68.52	68.68	68.30	68.68
745	NASDAQ	DVY	Mon, Oct 23, 2006	68.20	68.66	68.05	68.60
744	NASDAQ	DVY	Fri, Oct 20, 2006	68.30	68.30	67.99	68.28
743	NASDAQ	DVY	Thu, Oct 19, 2006	68.05	68.22	67.95	68.22
742	NASDAQ	DVY	Wed, Oct 18, 2006	67.35	68.24	67.35	68.15
741	NASDAQ	DVY	Tue, Oct 17, 2006	67.71	67.94	67.59	67.83
740	NASDAQ	DVY	Mon, Oct 16, 2006	67.81	67.90	67.72	67.86
739	NASDAQ	DVY	Fri, Oct 13, 2006	67.67	67.90	67.62	67.88
738	NASDAQ	DVY	Thu, Oct 12, 2006	67.49	67.72	67.35	67.63
737	NASDAQ	DVY	Wed, Oct 11, 2006	67.10	67.39	66.95	67.28
736	NASDAQ	DVY	Tue, Oct 10, 2006	67.10	67.24	66.96	67.24
735	NASDAQ	DVY	Mon, Oct 9, 2006	67.00	67.08	66.64	66.98
734	NASDAQ	DVY	Fri, Oct 6, 2006	67.14	67.15	66.76	66.90
733	NASDAQ	DVY	Thu, Oct 5, 2006	67.20	67.24	66.96	67.24
732	NASDAQ	DVY	Wed, Oct 4, 2006	66.65	67.11	66.39	67.05
731	NASDAQ	DVY	Tue, Oct 3, 2006	66.55	66.83	66.28	66.45
730	NASDAQ	DVY	Mon, Oct 2, 2006	66.40	66.71	66.25	66.42
729	NASDAQ	DVY	Fri, Sep 29, 2006	66.76	66.80	66.33	66.43
728	NASDAQ	DVY	Thu, Sep 28, 2006	66.70	66.83	66.52	66.69
727	NASDAQ	DVY	Wed, Sep 27, 2006	66.47	66.77	66.40	66.66
726	NASDAQ	DVY	Tue, Sep 26, 2006	66.35	66.53	66.13	66.50
725	NASDAQ	DVY	Mon, Sep 25, 2006	66.50	67.07	66.22	66.85
724	NASDAQ	DVY	Fri, Sep 22, 2006	66.34	66.50	66.22	66.49
723	NASDAQ	DVY	Thu, Sep 21, 2006	66.97	66.97	66.33	66.56
722	NASDAQ	DVY	Wed, Sep 20, 2006	66.79	66.98	66.60	66.95
721	NASDAQ	DVY	Tue, Sep 19, 2006	66.50	66.50	66.04	66.37
720	NASDAQ	DVY	Mon, Sep 18, 2006	66.60	66.65	66.26	66.50
719	NASDAQ	DVY	Fri, Sep 15, 2006	66.80	66.84	66.51	66.60
718	NASDAQ	DVY	Thu, Sep 14, 2006	66.50	66.59	66.36	66.48
717	NASDAQ	DVY	Wed, Sep 13, 2006	66.38	66.57	66.16	66.56
716	NASDAQ	DVY	Tue, Sep 12, 2006	65.88	66.33	65.78	66.30
715	NASDAQ	DVY	Mon, Sep 11, 2006	65.65	65.86	65.50	65.80
714	NASDAQ	DVY	Fri, Sep 8, 2006	65.65	65.83	65.50	65.73
713	NASDAQ	DVY	Thu, Sep 7, 2006	65.75	65.82	65.37	65.49
712	NASDAQ	DVY	Wed, Sep 6, 2006	65.99	66.11	65.82	65.83
711	NASDAQ	DVY	Tue, Sep 5, 2006	66.24	66.32	66.08	66.13
710	NASDAQ	DVY	Fri, Sep 1, 2006	66.00	66.27	65.96	66.22
709	NASDAQ	DVY	Thu, Aug 31, 2006	65.91	66.00	65.81	65.89
708	NASDAQ	DVY	Wed, Aug 30, 2006	65.95	66.00	65.75	65.75
707	NASDAQ	DVY	Tue, Aug 29, 2006	65.85	65.94	65.50	65.86
706	NASDAQ	DVY	Mon, Aug 28, 2006	65.30	65.95	65.30	65.82
705	NASDAQ	DVY	Fri, Aug 25, 2006	65.60	65.63	65.33	65.49
704	NASDAQ	DVY	Thu, Aug 24, 2006	65.88	65.88	65.50	65.62
703	NASDAQ	DVY	Wed, Aug 23, 2006	65.98	66.04	65.40	65.60
702	NASDAQ	DVY	Tue, Aug 22, 2006	65.66	66.04	65.66	65.91
701	NASDAQ	DVY	Mon, Aug 21, 2006	65.85	65.94	65.74	65.88
700	NASDAQ	DVY	Fri, Aug 18, 2006	65.87	65.98	65.62	65.98
699	NASDAQ	DVY	Thu, Aug 17, 2006	65.75	65.78	65.52	65.68
698	NASDAQ	DVY	Wed, Aug 16, 2006	65.78	65.83	65.57	65.80
697	NASDAQ	DVY	Tue, Aug 15, 2006	65.42	65.59	65.16	65.48
696	NASDAQ	DVY	Mon, Aug 14, 2006	64.96	65.22	64.67	64.88
695	NASDAQ	DVY	Fri, Aug 11, 2006	64.90	64.94	64.53	64.79
694	NASDAQ	DVY	Thu, Aug 10, 2006	64.81	65.06	64.56	65.03
693	NASDAQ	DVY	Wed, Aug 9, 2006	65.70	65.71	64.82	64.84
692	NASDAQ	DVY	Tue, Aug 8, 2006	65.60	65.80	65.13	65.35
691	NASDAQ	DVY	Mon, Aug 7, 2006	65.62	65.65	65.25	65.41
690	NASDAQ	DVY	Fri, Aug 4, 2006	65.90	66.06	65.37	65.69
689	NASDAQ	DVY	Thu, Aug 3, 2006	65.00	65.58	65.00	65.50
688	NASDAQ	DVY	Wed, Aug 2, 2006	65.27	65.50	65.12	65.26
687	NASDAQ	DVY	Tue, Aug 1, 2006	65.05	65.22	64.76	65.10
686	NASDAQ	DVY	Mon, Jul 31, 2006	65.50	65.50	64.88	65.15
685	NASDAQ	DVY	Fri, Jul 28, 2006	64.75	65.48	64.70	65.33
684	NASDAQ	DVY	Thu, Jul 27, 2006	65.36	65.36	64.52	64.81
683	NASDAQ	DVY	Wed, Jul 26, 2006	64.80	65.20	64.64	65.05
682	NASDAQ	DVY	Tue, Jul 25, 2006	64.42	64.96	64.30	64.74
681	NASDAQ	DVY	Mon, Jul 24, 2006	63.85	64.42	63.79	64.37
680	NASDAQ	DVY	Fri, Jul 21, 2006	64.10	64.10	63.40	63.48
679	NASDAQ	DVY	Thu, Jul 20, 2006	63.98	64.10	63.70	63.70
678	NASDAQ	DVY	Wed, Jul 19, 2006	63.10	63.96	62.96	63.88
677	NASDAQ	DVY	Tue, Jul 18, 2006	62.75	62.83	62.26	62.77
676	NASDAQ	DVY	Mon, Jul 17, 2006	62.34	62.72	62.26	62.55
675	NASDAQ	DVY	Fri, Jul 14, 2006	62.36	62.58	61.97	62.40
674	NASDAQ	DVY	Thu, Jul 13, 2006	63.00	63.04	62.33	62.40
673	NASDAQ	DVY	Wed, Jul 12, 2006	63.77	63.79	63.06	63.16
672	NASDAQ	DVY	Tue, Jul 11, 2006	63.43	63.75	63.11	63.69
671	NASDAQ	DVY	Mon, Jul 10, 2006	63.32	63.72	63.32	63.55
670	NASDAQ	DVY	Fri, Jul 7, 2006	63.11	63.60	63.07	63.25
669	NASDAQ	DVY	Thu, Jul 6, 2006	63.12	63.39	63.04	63.25
668	NASDAQ	DVY	Wed, Jul 5, 2006	62.40	63.28	62.40	63.06
667	NASDAQ	DVY	Mon, Jul 3, 2006	63.19	63.40	62.95	63.35
666	NASDAQ	DVY	Fri, Jun 30, 2006	63.29	63.40	62.95	63.06
665	NASDAQ	DVY	Thu, Jun 29, 2006	62.50	63.15	62.25	63.15
664	NASDAQ	DVY	Wed, Jun 28, 2006	61.98	62.16	61.80	62.10
663	NASDAQ	DVY	Tue, Jun 27, 2006	62.27	62.31	61.64	61.80
662	NASDAQ	DVY	Mon, Jun 26, 2006	61.73	62.20	61.70	62.20
661	NASDAQ	DVY	Fri, Jun 23, 2006	61.82	62.02	61.43	61.66
660	NASDAQ	DVY	Thu, Jun 22, 2006	62.06	62.11	61.64	61.92
659	NASDAQ	DVY	Wed, Jun 21, 2006	62.38	62.84	62.30	62.64
658	NASDAQ	DVY	Tue, Jun 20, 2006	62.20	62.65	62.18	62.27
657	NASDAQ	DVY	Mon, Jun 19, 2006	63.04	63.06	62.13	62.14
656	NASDAQ	DVY	Fri, Jun 16, 2006	63.05	63.16	62.67	62.74
655	NASDAQ	DVY	Thu, Jun 15, 2006	62.35	63.20	62.00	63.06
654	NASDAQ	DVY	Wed, Jun 14, 2006	62.20	62.32	61.48	61.96
653	NASDAQ	DVY	Tue, Jun 13, 2006	62.71	63.27	62.15	62.20
652	NASDAQ	DVY	Mon, Jun 12, 2006	63.35	63.53	62.93	62.93
651	NASDAQ	DVY	Fri, Jun 9, 2006	63.44	63.60	63.16	63.28
650	NASDAQ	DVY	Thu, Jun 8, 2006	62.75	63.45	62.40	63.30
649	NASDAQ	DVY	Wed, Jun 7, 2006	63.12	63.59	62.91	63.04
648	NASDAQ	DVY	Tue, Jun 6, 2006	63.35	63.50	62.60	63.11
647	NASDAQ	DVY	Mon, Jun 5, 2006	64.15	64.15	63.18	63.25
646	NASDAQ	DVY	Fri, Jun 2, 2006	64.10	64.25	63.75	64.15
645	NASDAQ	DVY	Thu, Jun 1, 2006	63.18	63.92	63.12	63.87
644	NASDAQ	DVY	Wed, May 31, 2006	62.80	63.30	62.64	63.11
643	NASDAQ	DVY	Tue, May 30, 2006	63.23	63.35	62.56	62.56
642	NASDAQ	DVY	Fri, May 26, 2006	63.19	63.37	62.98	63.37
641	NASDAQ	DVY	Thu, May 25, 2006	62.60	63.00	62.50	63.00
640	NASDAQ	DVY	Wed, May 24, 2006	61.85	62.52	61.65	62.40
639	NASDAQ	DVY	Tue, May 23, 2006	62.70	62.84	61.78	61.84
638	NASDAQ	DVY	Mon, May 22, 2006	62.25	62.79	62.01	62.44
637	NASDAQ	DVY	Fri, May 19, 2006	62.21	62.84	62.09	62.46
636	NASDAQ	DVY	Thu, May 18, 2006	62.51	62.84	62.06	62.06
635	NASDAQ	DVY	Wed, May 17, 2006	63.05	63.29	62.38	62.46
634	NASDAQ	DVY	Tue, May 16, 2006	63.61	63.75	63.32	63.65
633	NASDAQ	DVY	Mon, May 15, 2006	63.08	63.65	63.08	63.56
632	NASDAQ	DVY	Fri, May 12, 2006	63.63	63.92	63.22	63.25
631	NASDAQ	DVY	Thu, May 11, 2006	64.57	64.61	63.76	63.80
630	NASDAQ	DVY	Wed, May 10, 2006	64.50	64.64	64.26	64.51
629	NASDAQ	DVY	Tue, May 9, 2006	64.40	64.67	64.40	64.60
628	NASDAQ	DVY	Mon, May 8, 2006	64.57	64.78	64.50	64.59
627	NASDAQ	DVY	Fri, May 5, 2006	64.20	64.71	64.16	64.62
626	NASDAQ	DVY	Thu, May 4, 2006	63.99	64.17	63.84	64.00
625	NASDAQ	DVY	Wed, May 3, 2006	63.80	63.98	63.62	63.85
624	NASDAQ	DVY	Tue, May 2, 2006	63.72	63.93	63.59	63.93
623	NASDAQ	DVY	Mon, May 1, 2006	64.17	64.26	63.43	63.50
622	NASDAQ	DVY	Fri, Apr 28, 2006	63.48	64.12	63.48	64.00
621	NASDAQ	DVY	Thu, Apr 27, 2006	62.00	63.83	62.00	63.71
620	NASDAQ	DVY	Wed, Apr 26, 2006	62.65	63.25	62.65	63.00
619	NASDAQ	DVY	Tue, Apr 25, 2006	63.00	63.09	62.66	62.81
618	NASDAQ	DVY	Mon, Apr 24, 2006	62.91	63.07	62.69	62.96
617	NASDAQ	DVY	Fri, Apr 21, 2006	63.37	63.42	62.92	63.06
616	NASDAQ	DVY	Thu, Apr 20, 2006	62.90	63.44	62.89	63.17
615	NASDAQ	DVY	Wed, Apr 19, 2006	63.09	63.10	62.80	62.95
614	NASDAQ	DVY	Tue, Apr 18, 2006	62.06	63.15	62.06	63.05
613	NASDAQ	DVY	Mon, Apr 17, 2006	62.02	62.29	61.85	62.02
612	NASDAQ	DVY	Thu, Apr 13, 2006	62.08	62.26	61.94	62.10
611	NASDAQ	DVY	Wed, Apr 12, 2006	62.07	62.22	61.92	62.17
610	NASDAQ	DVY	Tue, Apr 11, 2006	62.64	62.75	61.91	62.08
609	NASDAQ	DVY	Mon, Apr 10, 2006	62.50	62.90	62.42	62.60
608	NASDAQ	DVY	Fri, Apr 7, 2006	63.20	63.39	62.46	62.52
607	NASDAQ	DVY	Thu, Apr 6, 2006	63.20	63.47	62.87	63.09
606	NASDAQ	DVY	Wed, Apr 5, 2006	63.29	63.48	63.11	63.34
605	NASDAQ	DVY	Tue, Apr 4, 2006	62.40	63.31	62.40	63.30
604	NASDAQ	DVY	Mon, Apr 3, 2006	62.84	63.22	62.75	62.76
603	NASDAQ	DVY	Fri, Mar 31, 2006	62.90	62.90	62.42	62.70
602	NASDAQ	DVY	Thu, Mar 30, 2006	63.19	63.24	62.53	62.80
601	NASDAQ	DVY	Wed, Mar 29, 2006	62.70	63.19	62.69	63.18
600	NASDAQ	DVY	Tue, Mar 28, 2006	63.17	63.31	62.76	62.79
599	NASDAQ	DVY	Mon, Mar 27, 2006	63.38	63.38	63.14	63.30
598	NASDAQ	DVY	Fri, Mar 24, 2006	63.10	63.44	63.10	63.44
597	NASDAQ	DVY	Thu, Mar 23, 2006	64.02	64.04	63.76	63.98
596	NASDAQ	DVY	Wed, Mar 22, 2006	63.57	64.16	63.53	64.14
595	NASDAQ	DVY	Tue, Mar 21, 2006	63.92	63.99	63.45	63.47
594	NASDAQ	DVY	Mon, Mar 20, 2006	64.10	64.18	63.77	63.87
593	NASDAQ	DVY	Fri, Mar 17, 2006	64.04	64.16	63.97	64.03
592	NASDAQ	DVY	Thu, Mar 16, 2006	63.73	64.18	63.73	64.00
591	NASDAQ	DVY	Wed, Mar 15, 2006	63.52	63.86	63.41	63.82
590	NASDAQ	DVY	Tue, Mar 14, 2006	63.10	63.64	62.95	63.52
589	NASDAQ	DVY	Mon, Mar 13, 2006	62.94	63.20	62.86	63.07
588	NASDAQ	DVY	Fri, Mar 10, 2006	62.30	62.75	62.25	62.74
587	NASDAQ	DVY	Thu, Mar 9, 2006	62.52	62.77	62.25	62.28
586	NASDAQ	DVY	Wed, Mar 8, 2006	62.40	62.68	62.03	62.52
585	NASDAQ	DVY	Tue, Mar 7, 2006	62.30	62.49	62.15	62.45
584	NASDAQ	DVY	Mon, Mar 6, 2006	62.91	62.94	62.35	62.49
583	NASDAQ	DVY	Fri, Mar 3, 2006	63.17	63.34	62.80	62.89
582	NASDAQ	DVY	Thu, Mar 2, 2006	63.40	63.47	62.97	63.13
581	NASDAQ	DVY	Wed, Mar 1, 2006	63.49	63.54	63.22	63.50
580	NASDAQ	DVY	Tue, Feb 28, 2006	63.74	63.74	63.15	63.34
579	NASDAQ	DVY	Mon, Feb 27, 2006	63.65	63.93	63.55	63.76
578	NASDAQ	DVY	Fri, Feb 24, 2006	63.75	63.76	63.48	63.57
577	NASDAQ	DVY	Thu, Feb 23, 2006	63.79	63.90	63.52	63.67
576	NASDAQ	DVY	Wed, Feb 22, 2006	63.19	63.90	63.11	63.85
575	NASDAQ	DVY	Tue, Feb 21, 2006	63.30	63.60	63.08	63.08
574	NASDAQ	DVY	Fri, Feb 17, 2006	63.11	63.37	63.06	63.27
573	NASDAQ	DVY	Thu, Feb 16, 2006	62.80	63.23	62.69	63.15
572	NASDAQ	DVY	Wed, Feb 15, 2006	62.48	62.88	62.37	62.74
571	NASDAQ	DVY	Tue, Feb 14, 2006	61.83	62.65	61.80	62.49
570	NASDAQ	DVY	Mon, Feb 13, 2006	62.10	62.10	61.69	61.82
569	NASDAQ	DVY	Fri, Feb 10, 2006	61.95	62.10	61.49	61.96
568	NASDAQ	DVY	Thu, Feb 9, 2006	61.66	62.23	61.63	61.77
567	NASDAQ	DVY	Wed, Feb 8, 2006	61.35	61.71	61.32	61.63
566	NASDAQ	DVY	Tue, Feb 7, 2006	61.65	61.77	61.37	61.42
565	NASDAQ	DVY	Mon, Feb 6, 2006	61.70	61.78	61.50	61.75
564	NASDAQ	DVY	Fri, Feb 3, 2006	61.70	61.96	61.37	61.64
563	NASDAQ	DVY	Thu, Feb 2, 2006	62.45	62.55	61.83	62.02
562	NASDAQ	DVY	Wed, Feb 1, 2006	62.20	62.60	62.20	62.55
561	NASDAQ	DVY	Tue, Jan 31, 2006	62.58	62.58	62.18	62.32
560	NASDAQ	DVY	Mon, Jan 30, 2006	62.90	62.90	62.47	62.60
559	NASDAQ	DVY	Fri, Jan 27, 2006	62.71	63.08	62.55	62.86
558	NASDAQ	DVY	Thu, Jan 26, 2006	62.82	62.89	62.59	62.67
557	NASDAQ	DVY	Wed, Jan 25, 2006	62.40	62.61	62.09	62.39
556	NASDAQ	DVY	Tue, Jan 24, 2006	62.24	62.60	62.13	62.43
555	NASDAQ	DVY	Mon, Jan 23, 2006	62.13	62.40	62.00	62.18
554	NASDAQ	DVY	Fri, Jan 20, 2006	62.78	62.89	61.95	62.04
553	NASDAQ	DVY	Thu, Jan 19, 2006	62.58	62.89	62.50	62.79
552	NASDAQ	DVY	Wed, Jan 18, 2006	62.35	62.82	62.28	62.65
551	NASDAQ	DVY	Tue, Jan 17, 2006	62.52	62.66	62.35	62.60
550	NASDAQ	DVY	Fri, Jan 13, 2006	62.64	62.94	62.63	62.83
549	NASDAQ	DVY	Thu, Jan 12, 2006	62.83	63.00	62.63	62.71
548	NASDAQ	DVY	Wed, Jan 11, 2006	63.15	63.18	62.83	63.06
547	NASDAQ	DVY	Tue, Jan 10, 2006	62.82	63.08	62.68	63.05
546	NASDAQ	DVY	Mon, Jan 9, 2006	62.95	63.14	62.82	63.10
545	NASDAQ	DVY	Fri, Jan 6, 2006	62.52	62.93	62.38	62.90
544	NASDAQ	DVY	Thu, Jan 5, 2006	62.40	62.50	62.25	62.49
543	NASDAQ	DVY	Wed, Jan 4, 2006	62.25	62.48	62.14	62.45
542	NASDAQ	DVY	Tue, Jan 3, 2006	61.40	62.24	61.12	62.20
541	NASDAQ	DVY	Fri, Dec 30, 2005	61.46	61.50	61.06	61.26
540	NASDAQ	DVY	Thu, Dec 29, 2005	61.84	61.94	61.57	61.59
539	NASDAQ	DVY	Wed, Dec 28, 2005	61.87	61.96	61.70	61.80
538	NASDAQ	DVY	Tue, Dec 27, 2005	62.15	62.45	61.76	61.84
537	NASDAQ	DVY	Fri, Dec 23, 2005	62.25	62.28	62.11	62.22
536	NASDAQ	DVY	Thu, Dec 22, 2005	61.80	62.21	61.75	62.21
535	NASDAQ	DVY	Wed, Dec 21, 2005	62.50	62.87	62.36	62.51
534	NASDAQ	DVY	Tue, Dec 20, 2005	62.40	62.61	62.31	62.40
533	NASDAQ	DVY	Mon, Dec 19, 2005	63.15	63.20	62.44	62.45
532	NASDAQ	DVY	Fri, Dec 16, 2005	63.10	63.20	62.85	62.97
531	NASDAQ	DVY	Thu, Dec 15, 2005	63.00	63.11	62.77	62.90
530	NASDAQ	DVY	Wed, Dec 14, 2005	62.50	63.17	62.50	63.09
529	NASDAQ	DVY	Tue, Dec 13, 2005	62.02	62.74	62.02	62.60
528	NASDAQ	DVY	Mon, Dec 12, 2005	62.31	62.45	61.80	62.16
527	NASDAQ	DVY	Fri, Dec 9, 2005	61.85	62.53	61.85	62.28
526	NASDAQ	DVY	Thu, Dec 8, 2005	62.10	62.37	61.75	62.00
525	NASDAQ	DVY	Wed, Dec 7, 2005	62.50	62.50	61.80	62.05
524	NASDAQ	DVY	Tue, Dec 6, 2005	62.65	62.84	62.39	62.46
523	NASDAQ	DVY	Mon, Dec 5, 2005	62.70	62.74	62.17	62.55
522	NASDAQ	DVY	Fri, Dec 2, 2005	62.70	62.79	62.48	62.78
521	NASDAQ	DVY	Thu, Dec 1, 2005	62.37	62.80	62.35	62.72
520	NASDAQ	DVY	Wed, Nov 30, 2005	62.60	62.84	62.05	62.10
519	NASDAQ	DVY	Tue, Nov 29, 2005	62.60	62.99	62.50	62.68
518	NASDAQ	DVY	Mon, Nov 28, 2005	62.80	62.92	62.42	62.42
517	NASDAQ	DVY	Fri, Nov 25, 2005	62.87	62.98	62.75	62.93
516	NASDAQ	DVY	Wed, Nov 23, 2005	62.60	63.03	62.50	62.86
515	NASDAQ	DVY	Tue, Nov 22, 2005	62.35	62.59	62.03	62.49
514	NASDAQ	DVY	Mon, Nov 21, 2005	62.00	62.40	61.98	62.35
513	NASDAQ	DVY	Fri, Nov 18, 2005	61.88	62.12	61.61	62.04
512	NASDAQ	DVY	Thu, Nov 17, 2005	61.35	61.77	61.20	61.72
511	NASDAQ	DVY	Wed, Nov 16, 2005	61.47	61.50	61.06	61.22
510	NASDAQ	DVY	Tue, Nov 15, 2005	61.60	61.78	61.19	61.32
509	NASDAQ	DVY	Mon, Nov 14, 2005	61.84	61.85	61.53	61.63
508	NASDAQ	DVY	Fri, Nov 11, 2005	61.85	61.88	61.55	61.85
507	NASDAQ	DVY	Thu, Nov 10, 2005	61.35	61.85	60.88	61.79
506	NASDAQ	DVY	Wed, Nov 9, 2005	60.97	61.54	60.91	61.26
505	NASDAQ	DVY	Tue, Nov 8, 2005	61.08	61.25	60.85	61.05
504	NASDAQ	DVY	Mon, Nov 7, 2005	61.28	61.46	60.76	61.26
503	NASDAQ	DVY	Fri, Nov 4, 2005	61.43	61.50	60.95	61.26
502	NASDAQ	DVY	Thu, Nov 3, 2005	62.54	62.54	61.10	61.28
501	NASDAQ	DVY	Wed, Nov 2, 2005	61.05	61.45	60.90	61.45
500	NASDAQ	DVY	Tue, Nov 1, 2005	61.25	61.30	60.91	61.07
499	NASDAQ	DVY	Mon, Oct 31, 2005	61.00	61.48	61.00	61.25
498	NASDAQ	DVY	Fri, Oct 28, 2005	59.97	60.86	59.97	60.86
497	NASDAQ	DVY	Thu, Oct 27, 2005	60.49	60.49	59.85	59.94
496	NASDAQ	DVY	Wed, Oct 26, 2005	60.35	60.94	60.20	60.46
495	NASDAQ	DVY	Tue, Oct 25, 2005	60.46	60.87	60.18	60.58
494	NASDAQ	DVY	Mon, Oct 24, 2005	59.97	60.64	59.85	60.64
493	NASDAQ	DVY	Fri, Oct 21, 2005	59.25	59.80	59.17	59.53
492	NASDAQ	DVY	Thu, Oct 20, 2005	59.91	60.14	58.95	59.25
491	NASDAQ	DVY	Wed, Oct 19, 2005	59.03	59.91	58.66	59.91
490	NASDAQ	DVY	Tue, Oct 18, 2005	60.00	60.00	59.28	59.33
489	NASDAQ	DVY	Mon, Oct 17, 2005	60.15	60.20	59.70	60.03
488	NASDAQ	DVY	Fri, Oct 14, 2005	59.30	59.70	58.92	59.70
487	NASDAQ	DVY	Thu, Oct 13, 2005	59.17	59.25	58.46	58.98
486	NASDAQ	DVY	Wed, Oct 12, 2005	59.74	60.05	58.99	59.29
485	NASDAQ	DVY	Tue, Oct 11, 2005	60.11	60.26	59.69	59.74
484	NASDAQ	DVY	Mon, Oct 10, 2005	60.75	60.75	59.93	60.09
483	NASDAQ	DVY	Fri, Oct 7, 2005	60.61	60.92	60.52	60.72
482	NASDAQ	DVY	Thu, Oct 6, 2005	60.75	61.04	59.93	60.48
481	NASDAQ	DVY	Wed, Oct 5, 2005	61.58	61.72	60.71	60.76
480	NASDAQ	DVY	Tue, Oct 4, 2005	62.65	62.74	61.80	61.85
479	NASDAQ	DVY	Mon, Oct 3, 2005	62.25	62.65	62.25	62.50
478	NASDAQ	DVY	Fri, Sep 30, 2005	62.40	62.42	62.15	62.28
477	NASDAQ	DVY	Thu, Sep 29, 2005	61.95	62.44	61.51	62.41
476	NASDAQ	DVY	Wed, Sep 28, 2005	62.02	62.30	61.63	61.94
475	NASDAQ	DVY	Tue, Sep 27, 2005	61.94	62.02	61.59	61.91
474	NASDAQ	DVY	Mon, Sep 26, 2005	62.30	62.30	61.70	61.87
473	NASDAQ	DVY	Fri, Sep 23, 2005	61.51	62.03	61.47	61.88
472	NASDAQ	DVY	Thu, Sep 22, 2005	61.80	62.21	61.70	62.19
471	NASDAQ	DVY	Wed, Sep 21, 2005	62.95	63.00	62.12	62.16
470	NASDAQ	DVY	Tue, Sep 20, 2005	63.49	63.67	62.86	63.02
469	NASDAQ	DVY	Mon, Sep 19, 2005	63.63	63.75	63.29	63.49
468	NASDAQ	DVY	Fri, Sep 16, 2005	63.40	63.85	63.35	63.80
467	NASDAQ	DVY	Thu, Sep 15, 2005	63.28	63.38	63.06	63.24
466	NASDAQ	DVY	Wed, Sep 14, 2005	63.36	63.50	63.15	63.24
465	NASDAQ	DVY	Tue, Sep 13, 2005	63.67	63.77	63.30	63.36
464	NASDAQ	DVY	Mon, Sep 12, 2005	63.98	64.00	63.71	63.89
463	NASDAQ	DVY	Fri, Sep 9, 2005	63.68	64.00	63.52	63.98
462	NASDAQ	DVY	Thu, Sep 8, 2005	63.51	63.70	63.36	63.49
461	NASDAQ	DVY	Wed, Sep 7, 2005	63.61	63.74	63.46	63.74
460	NASDAQ	DVY	Tue, Sep 6, 2005	63.38	63.67	63.20	63.59
459	NASDAQ	DVY	Fri, Sep 2, 2005	63.15	63.39	63.01	63.14
458	NASDAQ	DVY	Thu, Sep 1, 2005	62.87	63.37	62.69	63.22
457	NASDAQ	DVY	Wed, Aug 31, 2005	62.24	62.92	62.14	62.92
456	NASDAQ	DVY	Tue, Aug 30, 2005	62.18	62.38	61.94	62.31
455	NASDAQ	DVY	Mon, Aug 29, 2005	62.07	62.48	61.70	62.48
454	NASDAQ	DVY	Fri, Aug 26, 2005	62.51	62.59	62.08	62.15
453	NASDAQ	DVY	Thu, Aug 25, 2005	62.44	62.64	62.38	62.61
452	NASDAQ	DVY	Wed, Aug 24, 2005	62.65	63.05	62.41	62.43
451	NASDAQ	DVY	Tue, Aug 23, 2005	62.99	63.03	62.62	62.89
450	NASDAQ	DVY	Mon, Aug 22, 2005	62.90	63.14	62.70	63.02
449	NASDAQ	DVY	Fri, Aug 19, 2005	62.61	62.88	62.61	62.80
448	NASDAQ	DVY	Thu, Aug 18, 2005	62.58	62.77	62.32	62.67
447	NASDAQ	DVY	Wed, Aug 17, 2005	62.74	62.87	62.43	62.66
446	NASDAQ	DVY	Tue, Aug 16, 2005	63.50	63.50	62.76	62.79
445	NASDAQ	DVY	Mon, Aug 15, 2005	63.40	63.54	63.01	63.48
444	NASDAQ	DVY	Fri, Aug 12, 2005	63.28	63.46	62.87	63.25
443	NASDAQ	DVY	Thu, Aug 11, 2005	63.24	63.56	63.06	63.43
442	NASDAQ	DVY	Wed, Aug 10, 2005	63.41	63.72	62.87	63.11
441	NASDAQ	DVY	Tue, Aug 9, 2005	63.14	63.23	62.94	63.13
440	NASDAQ	DVY	Mon, Aug 8, 2005	63.40	63.45	62.80	62.92
439	NASDAQ	DVY	Fri, Aug 5, 2005	63.77	63.84	63.11	63.26
438	NASDAQ	DVY	Thu, Aug 4, 2005	64.35	64.36	63.83	63.86
437	NASDAQ	DVY	Wed, Aug 3, 2005	64.25	64.60	64.15	64.50
436	NASDAQ	DVY	Tue, Aug 2, 2005	63.80	64.31	63.80	64.30
435	NASDAQ	DVY	Mon, Aug 1, 2005	64.15	64.15	63.66	63.75
434	NASDAQ	DVY	Fri, Jul 29, 2005	64.32	64.46	63.85	63.97
433	NASDAQ	DVY	Thu, Jul 28, 2005	64.18	64.43	63.96	64.43
432	NASDAQ	DVY	Wed, Jul 27, 2005	63.95	64.15	63.78	64.02
431	NASDAQ	DVY	Tue, Jul 26, 2005	63.95	64.00	63.69	63.88
430	NASDAQ	DVY	Mon, Jul 25, 2005	64.13	64.28	63.73	63.87
429	NASDAQ	DVY	Fri, Jul 22, 2005	63.47	64.10	63.47	64.10
428	NASDAQ	DVY	Thu, Jul 21, 2005	64.30	64.30	63.34	63.47
427	NASDAQ	DVY	Wed, Jul 20, 2005	63.45	64.04	63.35	63.97
426	NASDAQ	DVY	Tue, Jul 19, 2005	63.49	63.56	63.28	63.50
425	NASDAQ	DVY	Mon, Jul 18, 2005	63.38	63.40	63.15	63.25
424	NASDAQ	DVY	Fri, Jul 15, 2005	63.54	63.55	63.25	63.41
423	NASDAQ	DVY	Thu, Jul 14, 2005	63.77	64.00	63.31	63.45
422	NASDAQ	DVY	Wed, Jul 13, 2005	63.45	63.57	63.32	63.44
421	NASDAQ	DVY	Tue, Jul 12, 2005	63.30	63.54	63.07	63.36
420	NASDAQ	DVY	Mon, Jul 11, 2005	62.76	63.17	62.75	63.15
419	NASDAQ	DVY	Fri, Jul 8, 2005	62.10	62.79	62.01	62.78
418	NASDAQ	DVY	Thu, Jul 7, 2005	61.60	62.10	61.40	62.10
417	NASDAQ	DVY	Wed, Jul 6, 2005	62.51	62.59	61.97	62.03
416	NASDAQ	DVY	Tue, Jul 5, 2005	62.17	62.61	62.00	62.56
415	NASDAQ	DVY	Fri, Jul 1, 2005	62.20	62.24	61.92	62.20
414	NASDAQ	DVY	Thu, Jun 30, 2005	62.21	62.33	61.69	61.73
413	NASDAQ	DVY	Wed, Jun 29, 2005	62.35	62.40	62.04	62.20
412	NASDAQ	DVY	Tue, Jun 28, 2005	61.80	62.20	61.70	62.20
411	NASDAQ	DVY	Mon, Jun 27, 2005	61.60	61.66	61.34	61.52
410	NASDAQ	DVY	Fri, Jun 24, 2005	61.93	61.94	61.37	61.41
409	NASDAQ	DVY	Thu, Jun 23, 2005	62.54	62.54	61.82	61.83
408	NASDAQ	DVY	Wed, Jun 22, 2005	62.55	62.60	62.15	62.44
407	NASDAQ	DVY	Tue, Jun 21, 2005	62.35	62.49	62.16	62.30
406	NASDAQ	DVY	Mon, Jun 20, 2005	62.65	62.65	62.18	62.40
405	NASDAQ	DVY	Fri, Jun 17, 2005	63.12	63.13	62.72	63.00
404	NASDAQ	DVY	Thu, Jun 16, 2005	62.36	62.65	62.20	62.61
403	NASDAQ	DVY	Wed, Jun 15, 2005	62.37	62.43	61.90	62.40
402	NASDAQ	DVY	Tue, Jun 14, 2005	61.93	62.33	61.80	62.25
401	NASDAQ	DVY	Mon, Jun 13, 2005	61.79	62.10	61.53	61.92
400	NASDAQ	DVY	Fri, Jun 10, 2005	61.70	61.83	61.56	61.79
399	NASDAQ	DVY	Thu, Jun 9, 2005	61.60	61.70	61.25	61.69
398	NASDAQ	DVY	Wed, Jun 8, 2005	61.65	61.96	61.52	61.70
397	NASDAQ	DVY	Tue, Jun 7, 2005	61.80	62.15	61.60	61.70
396	NASDAQ	DVY	Mon, Jun 6, 2005	61.51	61.66	61.31	61.63
395	NASDAQ	DVY	Fri, Jun 3, 2005	61.82	62.00	61.42	61.65
394	NASDAQ	DVY	Thu, Jun 2, 2005	61.85	61.90	61.63	61.82
393	NASDAQ	DVY	Wed, Jun 1, 2005	61.45	62.13	61.33	61.95
392	NASDAQ	DVY	Tue, May 31, 2005	61.45	61.53	61.20	61.30
391	NASDAQ	DVY	Fri, May 27, 2005	61.20	61.50	61.20	61.48
390	NASDAQ	DVY	Thu, May 26, 2005	61.30	61.36	61.12	61.29
389	NASDAQ	DVY	Wed, May 25, 2005	61.10	61.22	60.83	61.08
388	NASDAQ	DVY	Tue, May 24, 2005	61.35	61.37	61.08	61.30
387	NASDAQ	DVY	Mon, May 23, 2005	61.35	61.49	61.15	61.38
386	NASDAQ	DVY	Fri, May 20, 2005	61.27	61.30	60.92	61.24
385	NASDAQ	DVY	Thu, May 19, 2005	61.40	61.40	60.92	61.27
384	NASDAQ	DVY	Wed, May 18, 2005	60.99	61.24	60.87	61.16
383	NASDAQ	DVY	Tue, May 17, 2005	60.08	60.61	59.82	60.57
382	NASDAQ	DVY	Mon, May 16, 2005	59.40	60.09	59.31	60.09
381	NASDAQ	DVY	Fri, May 13, 2005	59.69	59.98	58.87	59.40
380	NASDAQ	DVY	Thu, May 12, 2005	60.68	60.68	59.74	59.88
379	NASDAQ	DVY	Wed, May 11, 2005	60.55	60.56	60.00	60.53
378	NASDAQ	DVY	Tue, May 10, 2005	60.70	60.70	60.22	60.43
377	NASDAQ	DVY	Mon, May 9, 2005	60.59	60.83	60.30	60.83
376	NASDAQ	DVY	Fri, May 6, 2005	60.95	60.98	60.35	60.45
375	NASDAQ	DVY	Thu, May 5, 2005	60.99	61.00	60.21	60.65
374	NASDAQ	DVY	Wed, May 4, 2005	60.34	60.83	60.07	60.78
373	NASDAQ	DVY	Tue, May 3, 2005	60.09	60.34	59.75	60.04
372	NASDAQ	DVY	Mon, May 2, 2005	59.61	60.05	59.55	60.05
371	NASDAQ	DVY	Fri, Apr 29, 2005	59.05	59.60	58.70	59.55
370	NASDAQ	DVY	Thu, Apr 28, 2005	59.46	59.46	58.79	58.83
369	NASDAQ	DVY	Wed, Apr 27, 2005	58.80	59.56	58.56	59.36
368	NASDAQ	DVY	Tue, Apr 26, 2005	59.66	59.69	59.05	59.10
367	NASDAQ	DVY	Mon, Apr 25, 2005	59.35	59.66	59.22	59.66
366	NASDAQ	DVY	Fri, Apr 22, 2005	59.24	59.37	58.61	59.20
365	NASDAQ	DVY	Thu, Apr 21, 2005	58.60	59.11	58.35	59.11
364	NASDAQ	DVY	Wed, Apr 20, 2005	59.16	59.19	58.15	58.22
363	NASDAQ	DVY	Tue, Apr 19, 2005	58.94	59.05	58.64	59.00
362	NASDAQ	DVY	Mon, Apr 18, 2005	57.81	58.69	57.80	58.62
361	NASDAQ	DVY	Fri, Apr 15, 2005	59.00	59.11	57.95	58.11
360	NASDAQ	DVY	Thu, Apr 14, 2005	59.75	59.80	58.94	59.05
359	NASDAQ	DVY	Wed, Apr 13, 2005	60.37	60.37	59.59	59.80
358	NASDAQ	DVY	Tue, Apr 12, 2005	59.94	60.48	59.46	60.37
357	NASDAQ	DVY	Mon, Apr 11, 2005	59.95	60.05	59.75	59.97
356	NASDAQ	DVY	Fri, Apr 8, 2005	60.48	60.48	59.85	59.93
355	NASDAQ	DVY	Thu, Apr 7, 2005	60.27	60.50	60.03	60.49
354	NASDAQ	DVY	Wed, Apr 6, 2005	60.00	60.40	60.00	60.25
353	NASDAQ	DVY	Tue, Apr 5, 2005	59.86	60.14	59.85	60.05
352	NASDAQ	DVY	Mon, Apr 4, 2005	59.62	59.88	59.39	59.85
351	NASDAQ	DVY	Fri, Apr 1, 2005	60.50	60.51	59.52	59.74
350	NASDAQ	DVY	Thu, Mar 31, 2005	59.69	60.00	59.60	59.95
349	NASDAQ	DVY	Wed, Mar 30, 2005	59.01	59.69	59.01	59.69
348	NASDAQ	DVY	Tue, Mar 29, 2005	59.25	59.62	58.81	58.92
347	NASDAQ	DVY	Mon, Mar 28, 2005	59.40	59.58	59.30	59.40
346	NASDAQ	DVY	Thu, Mar 24, 2005	59.27	59.60	59.20	59.25
345	NASDAQ	DVY	Wed, Mar 23, 2005	59.84	59.88	59.42	59.69
344	NASDAQ	DVY	Tue, Mar 22, 2005	60.25	60.79	59.77	59.85
343	NASDAQ	DVY	Mon, Mar 21, 2005	60.65	60.65	60.13	60.45
342	NASDAQ	DVY	Fri, Mar 18, 2005	61.00	61.00	60.22	60.65
341	NASDAQ	DVY	Thu, Mar 17, 2005	60.56	60.84	60.40	60.82
340	NASDAQ	DVY	Wed, Mar 16, 2005	61.30	61.34	60.48	60.60
339	NASDAQ	DVY	Tue, Mar 15, 2005	61.92	62.04	61.34	61.45
338	NASDAQ	DVY	Mon, Mar 14, 2005	61.47	61.90	61.42	61.90
337	NASDAQ	DVY	Fri, Mar 11, 2005	61.69	61.80	61.15	61.42
336	NASDAQ	DVY	Thu, Mar 10, 2005	61.45	61.70	61.10	61.65
335	NASDAQ	DVY	Wed, Mar 9, 2005	62.01	62.09	61.36	61.45
334	NASDAQ	DVY	Tue, Mar 8, 2005	62.50	62.50	61.96	62.15
333	NASDAQ	DVY	Mon, Mar 7, 2005	62.29	62.42	62.11	62.33
332	NASDAQ	DVY	Fri, Mar 4, 2005	61.60	62.15	61.54	62.08
331	NASDAQ	DVY	Thu, Mar 3, 2005	61.41	61.56	61.00	61.45
330	NASDAQ	DVY	Wed, Mar 2, 2005	61.05	61.57	61.05	61.40
329	NASDAQ	DVY	Tue, Mar 1, 2005	61.20	61.53	61.08	61.50
328	NASDAQ	DVY	Mon, Feb 28, 2005	61.21	61.26	60.67	61.05
327	NASDAQ	DVY	Fri, Feb 25, 2005	60.77	61.29	60.54	61.29
326	NASDAQ	DVY	Thu, Feb 24, 2005	60.40	60.69	60.12	60.69
325	NASDAQ	DVY	Wed, Feb 23, 2005	60.09	60.30	59.91	60.25
324	NASDAQ	DVY	Tue, Feb 22, 2005	60.90	60.90	59.75	59.84
323	NASDAQ	DVY	Fri, Feb 18, 2005	60.85	60.86	60.51	60.72
322	NASDAQ	DVY	Thu, Feb 17, 2005	61.20	61.20	60.70	60.78
321	NASDAQ	DVY	Wed, Feb 16, 2005	61.26	61.32	60.92	61.20
320	NASDAQ	DVY	Tue, Feb 15, 2005	61.11	61.34	61.04	61.26
319	NASDAQ	DVY	Mon, Feb 14, 2005	61.10	61.12	60.83	61.10
318	NASDAQ	DVY	Fri, Feb 11, 2005	60.69	60.98	60.37	60.90
317	NASDAQ	DVY	Thu, Feb 10, 2005	60.66	60.72	60.35	60.69
316	NASDAQ	DVY	Wed, Feb 9, 2005	60.90	60.93	60.35	60.41
315	NASDAQ	DVY	Tue, Feb 8, 2005	60.92	60.98	60.66	60.83
314	NASDAQ	DVY	Mon, Feb 7, 2005	60.94	60.94	60.66	60.85
313	NASDAQ	DVY	Fri, Feb 4, 2005	60.06	60.80	60.06	60.80
312	NASDAQ	DVY	Thu, Feb 3, 2005	60.25	60.25	59.91	60.18
311	NASDAQ	DVY	Wed, Feb 2, 2005	60.09	60.30	59.90	60.25
310	NASDAQ	DVY	Tue, Feb 1, 2005	59.70	60.00	59.50	59.98
309	NASDAQ	DVY	Mon, Jan 31, 2005	59.44	59.56	59.21	59.54
308	NASDAQ	DVY	Fri, Jan 28, 2005	59.11	59.26	58.63	58.95
307	NASDAQ	DVY	Thu, Jan 27, 2005	59.30	59.49	59.01	59.21
306	NASDAQ	DVY	Wed, Jan 26, 2005	59.09	59.32	58.95	59.26
305	NASDAQ	DVY	Tue, Jan 25, 2005	59.28	59.38	58.82	58.91
304	NASDAQ	DVY	Mon, Jan 24, 2005	59.35	59.35	58.97	59.04
303	NASDAQ	DVY	Fri, Jan 21, 2005	59.55	59.61	58.96	59.10
302	NASDAQ	DVY	Thu, Jan 20, 2005	59.49	59.55	59.11	59.31
301	NASDAQ	DVY	Wed, Jan 19, 2005	59.99	60.03	59.45	59.55
300	NASDAQ	DVY	Tue, Jan 18, 2005	59.21	59.99	59.14	59.99
299	NASDAQ	DVY	Fri, Jan 14, 2005	59.40	59.40	59.01	59.39
298	NASDAQ	DVY	Thu, Jan 13, 2005	59.50	59.56	59.01	59.15
297	NASDAQ	DVY	Wed, Jan 12, 2005	59.45	59.58	58.96	59.50
296	NASDAQ	DVY	Tue, Jan 11, 2005	59.78	59.83	59.24	59.44
295	NASDAQ	DVY	Mon, Jan 10, 2005	59.90	60.01	59.56	59.78
294	NASDAQ	DVY	Fri, Jan 7, 2005	60.09	60.15	59.48	59.67
293	NASDAQ	DVY	Thu, Jan 6, 2005	59.94	60.02	59.62	59.86
292	NASDAQ	DVY	Wed, Jan 5, 2005	60.15	60.20	59.61	59.68
291	NASDAQ	DVY	Tue, Jan 4, 2005	60.76	60.81	59.95	60.15
290	NASDAQ	DVY	Mon, Jan 3, 2005	61.74	61.75	60.61	60.70
289	NASDAQ	DVY	Fri, Dec 31, 2004	61.65	61.70	61.34	61.40
288	NASDAQ	DVY	Thu, Dec 30, 2004	61.64	61.65	61.45	61.58
287	NASDAQ	DVY	Wed, Dec 29, 2004	61.60	61.60	61.28	61.58
286	NASDAQ	DVY	Tue, Dec 28, 2004	61.14	61.41	61.03	61.41
285	NASDAQ	DVY	Mon, Dec 27, 2004	61.35	61.50	60.97	61.07
284	NASDAQ	DVY	Thu, Dec 23, 2004	61.49	61.49	61.26	61.39
283	NASDAQ	DVY	Wed, Dec 22, 2004	61.69	61.95	61.55	61.78
282	NASDAQ	DVY	Tue, Dec 21, 2004	61.19	61.56	61.00	61.56
281	NASDAQ	DVY	Mon, Dec 20, 2004	60.92	61.28	60.82	60.95
280	NASDAQ	DVY	Fri, Dec 17, 2004	61.26	61.26	60.57	60.95
279	NASDAQ	DVY	Thu, Dec 16, 2004	61.49	61.49	60.95	61.30
278	NASDAQ	DVY	Wed, Dec 15, 2004	61.00	61.45	60.90	61.45
277	NASDAQ	DVY	Tue, Dec 14, 2004	60.90	61.03	60.71	60.99
276	NASDAQ	DVY	Mon, Dec 13, 2004	60.24	60.74	60.20	60.73
275	NASDAQ	DVY	Fri, Dec 10, 2004	59.95	60.12	59.70	60.08
274	NASDAQ	DVY	Thu, Dec 9, 2004	60.05	60.08	59.44	59.95
273	NASDAQ	DVY	Wed, Dec 8, 2004	60.20	60.20	59.74	60.04
272	NASDAQ	DVY	Tue, Dec 7, 2004	61.00	61.00	59.92	59.92
271	NASDAQ	DVY	Mon, Dec 6, 2004	60.75	61.20	60.60	60.82
270	NASDAQ	DVY	Fri, Dec 3, 2004	61.30	61.39	60.80	61.04
269	NASDAQ	DVY	Thu, Dec 2, 2004	61.45	61.45	61.11	61.36
268	NASDAQ	DVY	Wed, Dec 1, 2004	61.30	61.39	60.93	61.39
267	NASDAQ	DVY	Tue, Nov 30, 2004	61.20	61.26	60.85	61.03
266	NASDAQ	DVY	Mon, Nov 29, 2004	61.55	61.59	60.75	61.20
265	NASDAQ	DVY	Fri, Nov 26, 2004	61.24	61.49	61.22	61.36
264	NASDAQ	DVY	Wed, Nov 24, 2004	60.92	61.30	60.92	61.24
263	NASDAQ	DVY	Tue, Nov 23, 2004	61.14	61.15	60.62	61.05
262	NASDAQ	DVY	Mon, Nov 22, 2004	60.45	60.94	60.40	60.94
261	NASDAQ	DVY	Fri, Nov 19, 2004	60.82	60.97	60.31	60.46
260	NASDAQ	DVY	Thu, Nov 18, 2004	61.10	61.21	60.83	61.00
259	NASDAQ	DVY	Wed, Nov 17, 2004	61.29	61.34	60.81	61.10
258	NASDAQ	DVY	Tue, Nov 16, 2004	61.25	61.27	60.66	60.76
257	NASDAQ	DVY	Mon, Nov 15, 2004	61.74	61.79	61.20	61.40
256	NASDAQ	DVY	Fri, Nov 12, 2004	60.89	61.55	60.60	61.54
255	NASDAQ	DVY	Thu, Nov 11, 2004	60.59	60.83	60.33	60.83
254	NASDAQ	DVY	Wed, Nov 10, 2004	60.28	60.48	60.15	60.28
253	NASDAQ	DVY	Tue, Nov 9, 2004	60.35	60.44	60.19	60.27
252	NASDAQ	DVY	Mon, Nov 8, 2004	60.30	60.34	60.08	60.22
251	NASDAQ	DVY	Fri, Nov 5, 2004	60.50	60.59	59.98	60.21
250	NASDAQ	DVY	Thu, Nov 4, 2004	58.99	60.33	58.99	60.33
249	NASDAQ	DVY	Wed, Nov 3, 2004	59.00	59.24	58.71	58.99
248	NASDAQ	DVY	Tue, Nov 2, 2004	58.39	58.62	57.85	58.00
247	NASDAQ	DVY	Mon, Nov 1, 2004	58.40	58.40	58.04	58.24
246	NASDAQ	DVY	Fri, Oct 29, 2004	58.10	58.32	57.91	58.32
245	NASDAQ	DVY	Thu, Oct 28, 2004	57.99	58.09	57.58	58.00
244	NASDAQ	DVY	Wed, Oct 27, 2004	57.50	58.00	57.19	58.00
243	NASDAQ	DVY	Tue, Oct 26, 2004	57.15	57.41	56.70	57.41
242	NASDAQ	DVY	Mon, Oct 25, 2004	56.51	56.92	56.50	56.86
241	NASDAQ	DVY	Fri, Oct 22, 2004	57.15	57.19	56.71	56.78
240	NASDAQ	DVY	Thu, Oct 21, 2004	56.99	57.13	56.62	57.04
239	NASDAQ	DVY	Wed, Oct 20, 2004	56.95	56.95	56.41	56.90
238	NASDAQ	DVY	Tue, Oct 19, 2004	57.85	57.89	56.89	56.95
237	NASDAQ	DVY	Mon, Oct 18, 2004	57.75	57.75	57.27	57.68
236	NASDAQ	DVY	Fri, Oct 15, 2004	57.24	57.81	57.00	57.68
235	NASDAQ	DVY	Thu, Oct 14, 2004	57.55	57.55	56.88	56.99
234	NASDAQ	DVY	Wed, Oct 13, 2004	58.27	58.29	57.10	57.41
233	NASDAQ	DVY	Tue, Oct 12, 2004	57.94	58.04	57.61	58.02
232	NASDAQ	DVY	Mon, Oct 11, 2004	58.15	58.20	57.95	58.01
231	NASDAQ	DVY	Fri, Oct 8, 2004	58.12	58.18	57.80	57.94
230	NASDAQ	DVY	Thu, Oct 7, 2004	58.65	58.65	58.07	58.12
229	NASDAQ	DVY	Wed, Oct 6, 2004	58.30	58.68	58.17	58.65
228	NASDAQ	DVY	Tue, Oct 5, 2004	58.30	58.33	58.05	58.22
227	NASDAQ	DVY	Mon, Oct 4, 2004	58.45	58.45	58.13	58.28
226	NASDAQ	DVY	Fri, Oct 1, 2004	57.75	58.03	57.50	57.96
225	NASDAQ	DVY	Thu, Sep 30, 2004	57.20	57.44	57.00	57.40
224	NASDAQ	DVY	Wed, Sep 29, 2004	57.00	57.06	56.65	57.00
223	NASDAQ	DVY	Tue, Sep 28, 2004	56.70	56.95	56.43	56.95
222	NASDAQ	DVY	Mon, Sep 27, 2004	56.50	56.55	56.15	56.32
221	NASDAQ	DVY	Fri, Sep 24, 2004	56.55	56.65	56.35	56.56
220	NASDAQ	DVY	Thu, Sep 23, 2004	57.20	57.21	56.81	56.87
219	NASDAQ	DVY	Wed, Sep 22, 2004	57.78	57.78	57.15	57.26
218	NASDAQ	DVY	Tue, Sep 21, 2004	57.85	57.89	57.51	57.78
217	NASDAQ	DVY	Mon, Sep 20, 2004	57.95	57.95	57.51	57.62
216	NASDAQ	DVY	Fri, Sep 17, 2004	57.98	58.00	57.76	57.88
215	NASDAQ	DVY	Thu, Sep 16, 2004	57.55	57.87	57.55	57.84
214	NASDAQ	DVY	Wed, Sep 15, 2004	57.75	57.75	57.33	57.48
213	NASDAQ	DVY	Tue, Sep 14, 2004	57.85	57.85	57.51	57.63
212	NASDAQ	DVY	Mon, Sep 13, 2004	57.85	57.89	57.51	57.75
211	NASDAQ	DVY	Fri, Sep 10, 2004	57.62	57.62	57.26	57.46
210	NASDAQ	DVY	Thu, Sep 9, 2004	57.55	57.62	57.27	57.50
209	NASDAQ	DVY	Wed, Sep 8, 2004	57.79	57.79	57.26	57.31
208	NASDAQ	DVY	Tue, Sep 7, 2004	57.70	57.90	57.52	57.80
207	NASDAQ	DVY	Fri, Sep 3, 2004	57.45	57.51	57.18	57.30
206	NASDAQ	DVY	Thu, Sep 2, 2004	57.04	57.40	56.92	57.40
205	NASDAQ	DVY	Wed, Sep 1, 2004	56.90	57.10	56.65	56.93
204	NASDAQ	DVY	Tue, Aug 31, 2004	56.65	56.85	56.46	56.85
203	NASDAQ	DVY	Mon, Aug 30, 2004	56.80	56.85	56.48	56.49
202	NASDAQ	DVY	Fri, Aug 27, 2004	56.67	56.75	56.50	56.70
201	NASDAQ	DVY	Thu, Aug 26, 2004	56.49	56.65	56.45	56.59
200	NASDAQ	DVY	Wed, Aug 25, 2004	56.30	56.53	55.96	56.53
199	NASDAQ	DVY	Tue, Aug 24, 2004	56.18	56.19	55.84	56.15
198	NASDAQ	DVY	Mon, Aug 23, 2004	56.18	56.24	55.82	55.90
197	NASDAQ	DVY	Fri, Aug 20, 2004	55.70	56.08	55.55	56.08
196	NASDAQ	DVY	Thu, Aug 19, 2004	55.98	55.98	55.50	55.70
195	NASDAQ	DVY	Wed, Aug 18, 2004	55.45	55.95	55.33	55.95
194	NASDAQ	DVY	Tue, Aug 17, 2004	55.45	55.53	55.26	55.37
193	NASDAQ	DVY	Mon, Aug 16, 2004	54.65	55.29	54.53	55.29
192	NASDAQ	DVY	Fri, Aug 13, 2004	54.78	54.79	54.20	54.45
191	NASDAQ	DVY	Thu, Aug 12, 2004	54.89	54.89	54.51	54.61
190	NASDAQ	DVY	Wed, Aug 11, 2004	54.65	54.90	54.29	54.90
189	NASDAQ	DVY	Tue, Aug 10, 2004	54.40	54.78	54.33	54.78
188	NASDAQ	DVY	Mon, Aug 9, 2004	54.14	54.30	54.00	54.22
187	NASDAQ	DVY	Fri, Aug 6, 2004	54.10	54.80	53.90	54.04
186	NASDAQ	DVY	Thu, Aug 5, 2004	55.40	55.40	54.58	54.70
185	NASDAQ	DVY	Wed, Aug 4, 2004	55.25	55.47	54.79	55.36
184	NASDAQ	DVY	Tue, Aug 3, 2004	55.60	55.61	55.10	55.25
183	NASDAQ	DVY	Mon, Aug 2, 2004	54.80	55.48	54.76	55.43
182	NASDAQ	DVY	Fri, Jul 30, 2004	55.25	55.25	54.84	55.08
181	NASDAQ	DVY	Thu, Jul 29, 2004	55.00	55.17	54.78	55.13
180	NASDAQ	DVY	Wed, Jul 28, 2004	54.75	54.84	54.14	54.75
179	NASDAQ	DVY	Tue, Jul 27, 2004	54.38	54.69	54.23	54.63
178	NASDAQ	DVY	Mon, Jul 26, 2004	54.35	54.49	53.92	54.13
177	NASDAQ	DVY	Fri, Jul 23, 2004	54.65	54.69	54.05	54.19
176	NASDAQ	DVY	Thu, Jul 22, 2004	54.80	54.83	53.95	54.47
175	NASDAQ	DVY	Wed, Jul 21, 2004	55.68	55.70	54.70	54.70
174	NASDAQ	DVY	Tue, Jul 20, 2004	55.18	55.50	54.91	55.50
173	NASDAQ	DVY	Mon, Jul 19, 2004	55.05	55.20	54.84	55.05
172	NASDAQ	DVY	Fri, Jul 16, 2004	55.25	55.25	54.82	54.90
171	NASDAQ	DVY	Thu, Jul 15, 2004	55.10	55.11	54.80	54.88
170	NASDAQ	DVY	Wed, Jul 14, 2004	54.85	55.18	54.62	54.89
169	NASDAQ	DVY	Tue, Jul 13, 2004	55.00	55.02	54.76	54.89
168	NASDAQ	DVY	Mon, Jul 12, 2004	54.80	55.00	54.51	54.82
167	NASDAQ	DVY	Fri, Jul 9, 2004	54.85	54.85	54.52	54.69
166	NASDAQ	DVY	Thu, Jul 8, 2004	55.10	55.10	54.46	54.46
165	NASDAQ	DVY	Wed, Jul 7, 2004	54.98	55.04	54.76	54.87
164	NASDAQ	DVY	Tue, Jul 6, 2004	55.23	55.23	54.73	54.89
163	NASDAQ	DVY	Fri, Jul 2, 2004	55.20	55.35	55.05	55.18
162	NASDAQ	DVY	Thu, Jul 1, 2004	55.74	55.74	54.86	55.03
161	NASDAQ	DVY	Wed, Jun 30, 2004	55.36	55.70	55.21	55.65
160	NASDAQ	DVY	Tue, Jun 29, 2004	55.19	55.36	55.13	55.31
159	NASDAQ	DVY	Mon, Jun 28, 2004	55.30	55.53	55.02	55.13
158	NASDAQ	DVY	Fri, Jun 25, 2004	55.10	55.27	54.85	54.98
157	NASDAQ	DVY	Thu, Jun 24, 2004	55.74	55.80	55.06	55.06
156	NASDAQ	DVY	Wed, Jun 23, 2004	55.37	55.65	55.14	55.65
155	NASDAQ	DVY	Tue, Jun 22, 2004	55.19	55.30	54.87	55.22
154	NASDAQ	DVY	Mon, Jun 21, 2004	55.27	55.36	55.05	55.19
153	NASDAQ	DVY	Fri, Jun 18, 2004	54.95	55.25	54.81	55.09
152	NASDAQ	DVY	Thu, Jun 17, 2004	55.00	55.01	54.61	54.95
151	NASDAQ	DVY	Wed, Jun 16, 2004	55.00	55.00	54.74	54.85
150	NASDAQ	DVY	Tue, Jun 15, 2004	54.98	55.08	54.70	54.90
149	NASDAQ	DVY	Mon, Jun 14, 2004	55.10	55.12	54.41	54.48
148	NASDAQ	DVY	Thu, Jun 10, 2004	55.10	55.15	54.92	55.13
147	NASDAQ	DVY	Wed, Jun 9, 2004	55.07	55.40	54.84	54.84
146	NASDAQ	DVY	Tue, Jun 8, 2004	55.44	55.44	55.14	55.32
145	NASDAQ	DVY	Mon, Jun 7, 2004	55.10	55.36	54.86	55.35
144	NASDAQ	DVY	Fri, Jun 4, 2004	54.90	54.95	54.60	54.68
143	NASDAQ	DVY	Thu, Jun 3, 2004	55.00	55.00	54.44	54.44
142	NASDAQ	DVY	Wed, Jun 2, 2004	54.98	55.05	54.66	54.83
141	NASDAQ	DVY	Tue, Jun 1, 2004	54.90	54.90	54.40	54.75
140	NASDAQ	DVY	Fri, May 28, 2004	54.80	54.83	54.55	54.81
139	NASDAQ	DVY	Thu, May 27, 2004	54.80	54.91	54.35	54.66
138	NASDAQ	DVY	Wed, May 26, 2004	54.15	54.55	53.95	54.44
137	NASDAQ	DVY	Tue, May 25, 2004	53.40	54.07	53.09	54.06
136	NASDAQ	DVY	Mon, May 24, 2004	53.60	53.64	53.05	53.35
135	NASDAQ	DVY	Fri, May 21, 2004	53.09	53.52	53.00	53.25
134	NASDAQ	DVY	Thu, May 20, 2004	53.00	53.16	52.81	53.08
133	NASDAQ	DVY	Wed, May 19, 2004	53.35	53.60	52.79	52.81
132	NASDAQ	DVY	Tue, May 18, 2004	52.82	52.99	52.63	52.90
131	NASDAQ	DVY	Mon, May 17, 2004	52.91	52.91	52.20	52.54
130	NASDAQ	DVY	Fri, May 14, 2004	53.10	53.34	52.62	53.04
129	NASDAQ	DVY	Thu, May 13, 2004	52.80	53.24	52.56	52.89
128	NASDAQ	DVY	Wed, May 12, 2004	52.75	52.84	51.78	52.84
127	NASDAQ	DVY	Tue, May 11, 2004	52.65	52.76	52.40	52.55
126	NASDAQ	DVY	Mon, May 10, 2004	52.55	52.70	51.93	52.35
125	NASDAQ	DVY	Fri, May 7, 2004	54.25	54.31	52.97	53.10
124	NASDAQ	DVY	Thu, May 6, 2004	54.65	54.65	53.75	54.33
123	NASDAQ	DVY	Wed, May 5, 2004	54.60	54.74	54.45	54.60
122	NASDAQ	DVY	Tue, May 4, 2004	54.35	54.67	54.02	54.35
121	NASDAQ	DVY	Mon, May 3, 2004	53.85	54.17	53.61	54.17
120	NASDAQ	DVY	Fri, Apr 30, 2004	54.00	54.00	53.60	53.75
119	NASDAQ	DVY	Thu, Apr 29, 2004	54.30	54.44	53.40	53.67
118	NASDAQ	DVY	Wed, Apr 28, 2004	54.88	54.88	54.00	54.15
117	NASDAQ	DVY	Tue, Apr 27, 2004	54.60	55.15	54.55	54.90
116	NASDAQ	DVY	Mon, Apr 26, 2004	54.85	55.08	54.62	54.85
115	NASDAQ	DVY	Fri, Apr 23, 2004	55.10	55.10	54.41	54.82
114	NASDAQ	DVY	Thu, Apr 22, 2004	54.10	55.04	54.00	54.99
113	NASDAQ	DVY	Wed, Apr 21, 2004	54.00	54.00	53.54	54.00
112	NASDAQ	DVY	Tue, Apr 20, 2004	54.58	54.61	53.75	53.80
111	NASDAQ	DVY	Mon, Apr 19, 2004	54.10	54.40	54.06	54.38
110	NASDAQ	DVY	Fri, Apr 16, 2004	53.85	54.52	53.85	54.45
109	NASDAQ	DVY	Thu, Apr 15, 2004	53.83	54.25	53.51	53.83
108	NASDAQ	DVY	Wed, Apr 14, 2004	54.00	54.20	53.50	53.78
107	NASDAQ	DVY	Tue, Apr 13, 2004	55.40	55.40	54.02	54.25
106	NASDAQ	DVY	Mon, Apr 12, 2004	55.50	55.64	55.05	55.16
105	NASDAQ	DVY	Thu, Apr 8, 2004	55.85	55.85	55.01	55.20
104	NASDAQ	DVY	Wed, Apr 7, 2004	55.80	55.80	55.27	55.43
103	NASDAQ	DVY	Tue, Apr 6, 2004	55.67	55.79	55.55	55.74
102	NASDAQ	DVY	Mon, Apr 5, 2004	55.73	55.78	55.44	55.72
101	NASDAQ	DVY	Fri, Apr 2, 2004	56.35	56.35	55.40	55.59
100	NASDAQ	DVY	Thu, Apr 1, 2004	55.55	55.77	55.40	55.72
99	NASDAQ	DVY	Wed, Mar 31, 2004	55.11	55.41	54.84	55.29
98	NASDAQ	DVY	Tue, Mar 30, 2004	54.80	55.01	54.59	55.01
97	NASDAQ	DVY	Mon, Mar 29, 2004	54.40	54.73	54.16	54.60
96	NASDAQ	DVY	Fri, Mar 26, 2004	54.15	54.25	53.90	54.06
95	NASDAQ	DVY	Thu, Mar 25, 2004	54.25	54.60	54.06	54.52
94	NASDAQ	DVY	Wed, Mar 24, 2004	54.45	54.45	53.86	53.95
93	NASDAQ	DVY	Tue, Mar 23, 2004	54.50	54.57	54.25	54.29
92	NASDAQ	DVY	Mon, Mar 22, 2004	54.90	54.93	54.01	54.28
91	NASDAQ	DVY	Fri, Mar 19, 2004	55.71	55.71	55.02	55.11
90	NASDAQ	DVY	Thu, Mar 18, 2004	55.73	55.74	55.15	55.61
89	NASDAQ	DVY	Wed, Mar 17, 2004	55.45	55.82	55.40	55.77
88	NASDAQ	DVY	Tue, Mar 16, 2004	55.30	55.33	54.77	55.15
87	NASDAQ	DVY	Mon, Mar 15, 2004	55.75	55.75	54.71	54.81
86	NASDAQ	DVY	Fri, Mar 12, 2004	55.35	55.62	55.08	55.61
85	NASDAQ	DVY	Thu, Mar 11, 2004	55.42	56.01	55.02	55.10
84	NASDAQ	DVY	Wed, Mar 10, 2004	56.85	56.85	55.83	55.91
83	NASDAQ	DVY	Tue, Mar 9, 2004	57.20	57.20	56.59	56.70
82	NASDAQ	DVY	Mon, Mar 8, 2004	57.40	57.45	57.10	57.13
81	NASDAQ	DVY	Fri, Mar 5, 2004	56.95	57.39	56.85	57.34
80	NASDAQ	DVY	Thu, Mar 4, 2004	56.95	57.00	56.72	57.00
79	NASDAQ	DVY	Wed, Mar 3, 2004	56.90	56.93	56.50	56.84
78	NASDAQ	DVY	Tue, Mar 2, 2004	56.98	57.02	56.67	56.79
77	NASDAQ	DVY	Mon, Mar 1, 2004	56.70	57.00	56.65	56.91
76	NASDAQ	DVY	Fri, Feb 27, 2004	56.28	56.66	56.18	56.58
75	NASDAQ	DVY	Thu, Feb 26, 2004	56.17	56.23	55.90	56.18
74	NASDAQ	DVY	Wed, Feb 25, 2004	55.94	56.10	55.81	56.09
73	NASDAQ	DVY	Tue, Feb 24, 2004	55.95	56.01	55.60	55.83
72	NASDAQ	DVY	Mon, Feb 23, 2004	55.95	55.95	55.63	55.83
71	NASDAQ	DVY	Fri, Feb 20, 2004	56.10	56.10	55.50	55.76
70	NASDAQ	DVY	Thu, Feb 19, 2004	56.15	56.30	55.94	55.95
69	NASDAQ	DVY	Wed, Feb 18, 2004	56.20	56.20	55.80	55.94
68	NASDAQ	DVY	Tue, Feb 17, 2004	56.05	56.12	55.86	56.05
67	NASDAQ	DVY	Fri, Feb 13, 2004	55.90	55.99	55.46	55.59
66	NASDAQ	DVY	Thu, Feb 12, 2004	56.00	56.00	55.71	55.80
65	NASDAQ	DVY	Wed, Feb 11, 2004	55.48	55.98	55.29	55.94
64	NASDAQ	DVY	Tue, Feb 10, 2004	55.10	55.43	54.95	55.43
63	NASDAQ	DVY	Mon, Feb 9, 2004	55.20	55.20	54.93	54.96
62	NASDAQ	DVY	Fri, Feb 6, 2004	54.60	55.06	54.50	55.05
61	NASDAQ	DVY	Thu, Feb 5, 2004	54.58	54.60	54.31	54.47
60	NASDAQ	DVY	Wed, Feb 4, 2004	54.90	54.90	54.35	54.48
59	NASDAQ	DVY	Tue, Feb 3, 2004	54.84	54.93	54.62	54.90
58	NASDAQ	DVY	Mon, Feb 2, 2004	54.80	54.97	54.46	54.74
57	NASDAQ	DVY	Fri, Jan 30, 2004	54.76	54.76	54.44	54.73
56	NASDAQ	DVY	Thu, Jan 29, 2004	55.00	55.01	54.30	54.72
55	NASDAQ	DVY	Wed, Jan 28, 2004	55.23	55.55	54.70	54.74
54	NASDAQ	DVY	Tue, Jan 27, 2004	55.30	55.31	55.06	55.09
53	NASDAQ	DVY	Mon, Jan 26, 2004	55.00	55.22	54.70	55.22
52	NASDAQ	DVY	Fri, Jan 23, 2004	55.17	55.28	54.72	54.88
51	NASDAQ	DVY	Thu, Jan 22, 2004	55.25	55.25	54.90	54.97
50	NASDAQ	DVY	Wed, Jan 21, 2004	54.60	55.12	54.44	55.12
49	NASDAQ	DVY	Tue, Jan 20, 2004	54.60	54.62	54.29	54.52
48	NASDAQ	DVY	Fri, Jan 16, 2004	54.50	54.53	54.24	54.41
47	NASDAQ	DVY	Thu, Jan 15, 2004	54.45	54.50	53.92	54.26
46	NASDAQ	DVY	Wed, Jan 14, 2004	53.90	54.00	53.80	54.00
45	NASDAQ	DVY	Tue, Jan 13, 2004	54.05	54.06	53.49	53.69
44	NASDAQ	DVY	Mon, Jan 12, 2004	53.95	53.97	53.79	53.97
43	NASDAQ	DVY	Fri, Jan 9, 2004	54.10	54.15	53.75	53.80
42	NASDAQ	DVY	Thu, Jan 8, 2004	54.10	54.16	53.91	54.16
41	NASDAQ	DVY	Wed, Jan 7, 2004	54.08	54.08	53.66	53.94
40	NASDAQ	DVY	Tue, Jan 6, 2004	54.15	54.15	53.84	53.95
39	NASDAQ	DVY	Mon, Jan 5, 2004	54.20	54.27	53.66	54.04
38	NASDAQ	DVY	Fri, Jan 2, 2004	54.10	54.24	53.66	53.79
37	NASDAQ	DVY	Wed, Dec 31, 2003	54.12	54.19	53.77	53.84
36	NASDAQ	DVY	Tue, Dec 30, 2003	53.99	54.01	53.80	53.96
35	NASDAQ	DVY	Mon, Dec 29, 2003	53.45	53.85	53.31	53.85
34	NASDAQ	DVY	Fri, Dec 26, 2003	53.20	53.28	53.13	53.24
33	NASDAQ	DVY	Wed, Dec 24, 2003	53.23	53.23	53.07	53.12
32	NASDAQ	DVY	Tue, Dec 23, 2003	52.98	53.18	52.80	53.07
31	NASDAQ	DVY	Mon, Dec 22, 2003	52.65	52.90	52.47	52.89
30	NASDAQ	DVY	Fri, Dec 19, 2003	52.80	52.80	52.46	52.61
29	NASDAQ	DVY	Thu, Dec 18, 2003	52.28	52.68	52.07	52.66
28	NASDAQ	DVY	Wed, Dec 17, 2003	52.08	52.10	51.75	52.08
27	NASDAQ	DVY	Tue, Dec 16, 2003	52.00	52.10	51.72	52.08
26	NASDAQ	DVY	Mon, Dec 15, 2003	52.95	52.95	51.90	51.98
25	NASDAQ	DVY	Fri, Dec 12, 2003	52.30	52.36	51.94	52.36
24	NASDAQ	DVY	Thu, Dec 11, 2003	52.00	52.47	51.95	52.13
23	NASDAQ	DVY	Wed, Dec 10, 2003	52.15	52.17	51.66	51.80
22	NASDAQ	DVY	Tue, Dec 9, 2003	52.47	52.47	51.96	51.96
21	NASDAQ	DVY	Mon, Dec 8, 2003	51.80	52.21	51.76	52.21
20	NASDAQ	DVY	Fri, Dec 5, 2003	52.08	52.08	51.55	51.72
19	NASDAQ	DVY	Thu, Dec 4, 2003	52.05	52.09	51.82	52.08
18	NASDAQ	DVY	Wed, Dec 3, 2003	52.10	52.26	51.90	51.90
17	NASDAQ	DVY	Tue, Dec 2, 2003	52.00	52.05	51.83	51.85
16	NASDAQ	DVY	Mon, Dec 1, 2003	51.42	51.96	51.35	51.89
15	NASDAQ	DVY	Fri, Nov 28, 2003	51.26	51.31	51.17	51.31
14	NASDAQ	DVY	Wed, Nov 26, 2003	51.27	51.30	50.93	51.29
13	NASDAQ	DVY	Tue, Nov 25, 2003	50.80	51.13	50.69	51.08
12	NASDAQ	DVY	Mon, Nov 24, 2003	50.27	50.68	50.27	50.63
11	NASDAQ	DVY	Fri, Nov 21, 2003	50.07	50.07	49.80	49.95
10	NASDAQ	DVY	Thu, Nov 20, 2003	50.00	50.30	49.75	49.83
9	NASDAQ	DVY	Wed, Nov 19, 2003	49.80	50.20	49.80	50.14
8	NASDAQ	DVY	Tue, Nov 18, 2003	50.45	50.48	49.89	49.93
7	NASDAQ	DVY	Mon, Nov 17, 2003	50.50	50.50	50.00	50.29
6	NASDAQ	DVY	Fri, Nov 14, 2003	50.85	51.02	50.54	50.61
5	NASDAQ	DVY	Thu, Nov 13, 2003	50.64	50.80	50.53	50.76
4	NASDAQ	DVY	Wed, Nov 12, 2003	50.27	50.64	50.20	50.64
3	NASDAQ	DVY	Tue, Nov 11, 2003	50.19	50.19	49.96	50.07
2	NASDAQ	DVY	Mon, Nov 10, 2003	50.65	50.65	50.15	50.18
1	NASDAQ	DVY	Fri, Nov 7, 2003	50.75	50.80	50.55	50.55
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Select Dividend ETF NASDAQ:DVY 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