Gabelli Dividend & Income Trust NYSE:GDV Historical Prices

Below are the 4818 trading days of historical prices for GDV.

#	Exchange	Symbol	Date	Open	High	Low	Close
4818	NYSE	GDV	Tue, Jan 17, 2023	21.63	21.77	21.57	21.60
4817	NYSE	GDV	Fri, Jan 13, 2023	21.59	21.74	21.53	21.72
4816	NYSE	GDV	Thu, Jan 12, 2023	21.74	21.83	21.53	21.65
4815	NYSE	GDV	Wed, Jan 11, 2023	21.34	21.65	21.34	21.64
4814	NYSE	GDV	Tue, Jan 10, 2023	21.12	21.40	21.12	21.23
4813	NYSE	GDV	Mon, Jan 9, 2023	21.27	21.44	21.12	21.16
4812	NYSE	GDV	Fri, Jan 6, 2023	20.85	21.17	20.80	21.11
4811	NYSE	GDV	Thu, Jan 5, 2023	20.91	20.91	20.68	20.72
4810	NYSE	GDV	Wed, Jan 4, 2023	20.85	21.09	20.78	20.98
4809	NYSE	GDV	Tue, Jan 3, 2023	20.76	20.81	20.50	20.66
4808	NYSE	GDV	Fri, Dec 30, 2022	20.63	20.66	20.46	20.61
4807	NYSE	GDV	Thu, Dec 29, 2022	20.47	20.76	20.45	20.74
4806	NYSE	GDV	Wed, Dec 28, 2022	20.68	20.82	20.38	20.33
4805	NYSE	GDV	Tue, Dec 27, 2022	20.66	20.80	20.59	20.67
4804	NYSE	GDV	Fri, Dec 23, 2022	20.49	20.71	20.49	20.66
4803	NYSE	GDV	Thu, Dec 22, 2022	20.65	20.65	20.30	20.53
4802	NYSE	GDV	Wed, Dec 21, 2022	20.49	20.89	20.49	20.79
4801	NYSE	GDV	Tue, Dec 20, 2022	20.43	20.60	20.38	20.40
4800	NYSE	GDV	Mon, Dec 19, 2022	20.71	20.81	20.46	20.49
4799	NYSE	GDV	Fri, Dec 16, 2022	20.87	20.88	20.60	20.78
4798	NYSE	GDV	Thu, Dec 15, 2022	21.16	21.16	20.73	20.97
4797	NYSE	GDV	Wed, Dec 14, 2022	21.42	21.61	21.23	21.35
4796	NYSE	GDV	Tue, Dec 13, 2022	21.91	21.91	21.31	21.42
4795	NYSE	GDV	Mon, Dec 12, 2022	21.04	21.25	20.99	21.23
4794	NYSE	GDV	Fri, Dec 9, 2022	21.21	21.30	21.05	21.07
4793	NYSE	GDV	Thu, Dec 8, 2022	21.26	21.41	21.21	21.29
4792	NYSE	GDV	Wed, Dec 7, 2022	21.22	21.40	21.22	21.20
4791	NYSE	GDV	Tue, Dec 6, 2022	21.53	21.56	21.14	21.25
4790	NYSE	GDV	Mon, Dec 5, 2022	21.80	21.88	21.45	21.53
4789	NYSE	GDV	Fri, Dec 2, 2022	21.63	21.94	21.60	21.84
4788	NYSE	GDV	Thu, Dec 1, 2022	22.00	22.17	21.79	21.92
4787	NYSE	GDV	Wed, Nov 30, 2022	21.46	21.98	21.33	21.93
4786	NYSE	GDV	Tue, Nov 29, 2022	21.52	21.57	21.37	21.52
4785	NYSE	GDV	Mon, Nov 28, 2022	21.60	21.66	21.44	21.53
4784	NYSE	GDV	Fri, Nov 25, 2022	21.55	21.74	21.55	21.68
4783	NYSE	GDV	Wed, Nov 23, 2022	21.43	21.73	21.43	21.63
4782	NYSE	GDV	Tue, Nov 22, 2022	21.21	21.44	21.20	21.44
4781	NYSE	GDV	Mon, Nov 21, 2022	21.17	21.31	21.02	21.07
4780	NYSE	GDV	Fri, Nov 18, 2022	21.25	21.29	21.00	21.20
4779	NYSE	GDV	Thu, Nov 17, 2022	20.73	21.09	20.73	21.06
4778	NYSE	GDV	Wed, Nov 16, 2022	21.09	21.23	20.99	21.04
4777	NYSE	GDV	Tue, Nov 15, 2022	21.36	21.45	21.08	21.22
4776	NYSE	GDV	Mon, Nov 14, 2022	21.34	21.39	21.08	21.11
4775	NYSE	GDV	Fri, Nov 11, 2022	21.30	21.54	21.21	21.34
4774	NYSE	GDV	Thu, Nov 10, 2022	20.98	21.25	20.94	21.18
4773	NYSE	GDV	Wed, Nov 9, 2022	20.55	20.73	20.33	20.34
4772	NYSE	GDV	Tue, Nov 8, 2022	20.55	20.94	20.50	20.66
4771	NYSE	GDV	Mon, Nov 7, 2022	20.41	20.51	20.25	20.47
4770	NYSE	GDV	Fri, Nov 4, 2022	20.14	20.46	20.01	20.23
4769	NYSE	GDV	Thu, Nov 3, 2022	19.95	20.11	19.78	19.98
4768	NYSE	GDV	Wed, Nov 2, 2022	20.45	20.77	20.06	20.06
4767	NYSE	GDV	Tue, Nov 1, 2022	20.45	20.61	20.42	20.51
4766	NYSE	GDV	Mon, Oct 31, 2022	20.40	20.49	20.28	20.36
4765	NYSE	GDV	Fri, Oct 28, 2022	20.00	20.44	19.96	20.41
4764	NYSE	GDV	Thu, Oct 27, 2022	20.16	20.41	20.00	20.02
4763	NYSE	GDV	Wed, Oct 26, 2022	20.27	20.48	20.14	20.14
4762	NYSE	GDV	Tue, Oct 25, 2022	19.72	20.34	19.72	20.30
4761	NYSE	GDV	Mon, Oct 24, 2022	19.59	19.78	19.48	19.68
4760	NYSE	GDV	Fri, Oct 21, 2022	18.89	19.49	18.86	19.43
4759	NYSE	GDV	Thu, Oct 20, 2022	19.20	19.40	18.92	19.04
4758	NYSE	GDV	Wed, Oct 19, 2022	19.30	19.39	19.05	19.18
4757	NYSE	GDV	Tue, Oct 18, 2022	19.46	19.49	19.18	19.34
4756	NYSE	GDV	Mon, Oct 17, 2022	18.93	19.20	18.93	19.07
4755	NYSE	GDV	Fri, Oct 14, 2022	19.22	19.37	18.61	18.65
4754	NYSE	GDV	Thu, Oct 13, 2022	18.56	19.23	18.28	19.07
4753	NYSE	GDV	Wed, Oct 12, 2022	18.88	18.89	18.69	18.78
4752	NYSE	GDV	Tue, Oct 11, 2022	18.76	19.05	18.59	18.77
4751	NYSE	GDV	Mon, Oct 10, 2022	18.85	19.00	18.70	18.83
4750	NYSE	GDV	Fri, Oct 7, 2022	19.18	19.23	18.75	18.88
4749	NYSE	GDV	Thu, Oct 6, 2022	19.72	19.85	19.35	19.37
4748	NYSE	GDV	Wed, Oct 5, 2022	19.68	20.01	19.51	19.82
4747	NYSE	GDV	Tue, Oct 4, 2022	19.42	19.92	19.42	19.90
4746	NYSE	GDV	Mon, Oct 3, 2022	18.93	19.18	18.86	19.06
4745	NYSE	GDV	Fri, Sep 30, 2022	18.93	19.20	18.68	18.72
4744	NYSE	GDV	Thu, Sep 29, 2022	19.19	19.19	18.86	18.93
4743	NYSE	GDV	Wed, Sep 28, 2022	19.01	19.42	18.99	19.35
4742	NYSE	GDV	Tue, Sep 27, 2022	19.25	19.36	18.83	18.95
4741	NYSE	GDV	Mon, Sep 26, 2022	19.31	19.42	18.98	19.08
4740	NYSE	GDV	Fri, Sep 23, 2022	19.60	19.60	19.07	19.37
4739	NYSE	GDV	Thu, Sep 22, 2022	19.84	19.86	19.58	19.75
4738	NYSE	GDV	Wed, Sep 21, 2022	20.39	20.58	19.97	19.97
4737	NYSE	GDV	Tue, Sep 20, 2022	20.46	20.46	20.15	20.31
4736	NYSE	GDV	Mon, Sep 19, 2022	20.25	20.56	20.20	20.52
4735	NYSE	GDV	Fri, Sep 16, 2022	20.46	20.54	20.30	20.51
4734	NYSE	GDV	Thu, Sep 15, 2022	20.85	21.08	20.62	20.71
4733	NYSE	GDV	Wed, Sep 14, 2022	21.19	21.32	20.88	20.84
4732	NYSE	GDV	Tue, Sep 13, 2022	21.64	21.64	20.93	21.03
4731	NYSE	GDV	Mon, Sep 12, 2022	21.89	22.06	21.79	21.90
4730	NYSE	GDV	Fri, Sep 9, 2022	21.46	21.79	21.46	21.73
4729	NYSE	GDV	Thu, Sep 8, 2022	21.15	21.45	20.99	21.44
4728	NYSE	GDV	Wed, Sep 7, 2022	20.85	21.28	20.80	21.24
4727	NYSE	GDV	Tue, Sep 6, 2022	21.16	21.20	20.80	20.90
4726	NYSE	GDV	Fri, Sep 2, 2022	21.30	21.55	20.96	21.11
4725	NYSE	GDV	Thu, Sep 1, 2022	21.08	21.22	20.80	21.21
4724	NYSE	GDV	Wed, Aug 31, 2022	21.48	21.66	21.17	21.21
4723	NYSE	GDV	Tue, Aug 30, 2022	21.82	21.88	21.41	21.48
4722	NYSE	GDV	Mon, Aug 29, 2022	21.69	21.98	21.58	21.81
4721	NYSE	GDV	Fri, Aug 26, 2022	22.55	22.56	21.86	21.86
4720	NYSE	GDV	Thu, Aug 25, 2022	22.24	22.52	22.22	22.50
4719	NYSE	GDV	Wed, Aug 24, 2022	22.21	22.39	22.11	22.20
4718	NYSE	GDV	Tue, Aug 23, 2022	22.20	22.44	22.03	22.11
4717	NYSE	GDV	Mon, Aug 22, 2022	22.50	22.55	22.08	22.22
4716	NYSE	GDV	Fri, Aug 19, 2022	22.78	22.84	22.55	22.68
4715	NYSE	GDV	Thu, Aug 18, 2022	23.10	23.15	22.86	22.91
4714	NYSE	GDV	Wed, Aug 17, 2022	23.02	23.20	22.80	23.01
4713	NYSE	GDV	Tue, Aug 16, 2022	23.08	23.27	23.01	23.13
4712	NYSE	GDV	Mon, Aug 15, 2022	23.02	23.25	22.95	23.06
4711	NYSE	GDV	Fri, Aug 12, 2022	22.99	23.14	22.79	23.14
4710	NYSE	GDV	Thu, Aug 11, 2022	22.78	22.99	22.73	22.85
4709	NYSE	GDV	Wed, Aug 10, 2022	22.57	22.77	22.55	22.75
4708	NYSE	GDV	Tue, Aug 9, 2022	22.25	22.31	22.09	22.22
4707	NYSE	GDV	Mon, Aug 8, 2022	22.08	22.37	22.08	22.25
4706	NYSE	GDV	Fri, Aug 5, 2022	21.98	22.16	21.91	22.04
4705	NYSE	GDV	Thu, Aug 4, 2022	22.25	22.35	22.05	22.16
4704	NYSE	GDV	Wed, Aug 3, 2022	22.08	22.38	22.02	22.22
4703	NYSE	GDV	Tue, Aug 2, 2022	22.20	22.38	22.01	22.01
4702	NYSE	GDV	Mon, Aug 1, 2022	22.20	22.43	22.00	22.30
4701	NYSE	GDV	Fri, Jul 29, 2022	22.01	22.39	21.95	22.28
4700	NYSE	GDV	Thu, Jul 28, 2022	21.71	21.94	21.36	21.94
4699	NYSE	GDV	Wed, Jul 27, 2022	21.24	21.67	21.16	21.63
4698	NYSE	GDV	Tue, Jul 26, 2022	21.32	21.32	20.93	21.06
4697	NYSE	GDV	Mon, Jul 25, 2022	21.36	21.55	21.14	21.32
4696	NYSE	GDV	Fri, Jul 22, 2022	21.56	21.64	21.11	21.31
4695	NYSE	GDV	Thu, Jul 21, 2022	21.23	21.46	21.09	21.43
4694	NYSE	GDV	Wed, Jul 20, 2022	21.22	21.40	21.05	21.33
4693	NYSE	GDV	Tue, Jul 19, 2022	20.66	21.21	20.66	21.13
4692	NYSE	GDV	Mon, Jul 18, 2022	20.80	20.86	20.50	20.54
4691	NYSE	GDV	Fri, Jul 15, 2022	20.42	20.63	20.29	20.59
4690	NYSE	GDV	Thu, Jul 14, 2022	20.17	20.36	19.89	20.18
4689	NYSE	GDV	Wed, Jul 13, 2022	20.26	20.65	20.26	20.41
4688	NYSE	GDV	Tue, Jul 12, 2022	20.66	20.93	20.53	20.53
4687	NYSE	GDV	Mon, Jul 11, 2022	20.80	20.83	20.64	20.69
4686	NYSE	GDV	Fri, Jul 8, 2022	20.95	21.09	20.76	20.88
4685	NYSE	GDV	Thu, Jul 7, 2022	20.67	21.04	20.67	20.94
4684	NYSE	GDV	Wed, Jul 6, 2022	20.60	20.90	20.46	20.62
4683	NYSE	GDV	Tue, Jul 5, 2022	20.47	20.70	20.15	20.63
4682	NYSE	GDV	Fri, Jul 1, 2022	20.45	20.75	20.27	20.65
4681	NYSE	GDV	Thu, Jun 30, 2022	20.36	20.62	20.20	20.45
4680	NYSE	GDV	Wed, Jun 29, 2022	20.64	20.74	20.50	20.68
4679	NYSE	GDV	Tue, Jun 28, 2022	20.95	21.21	20.50	20.57
4678	NYSE	GDV	Mon, Jun 27, 2022	20.80	20.97	20.70	20.77
4677	NYSE	GDV	Fri, Jun 24, 2022	20.34	20.84	20.30	20.77
4676	NYSE	GDV	Thu, Jun 23, 2022	20.24	20.30	19.81	20.17
4675	NYSE	GDV	Wed, Jun 22, 2022	19.89	20.21	19.75	20.06
4674	NYSE	GDV	Tue, Jun 21, 2022	19.66	20.16	19.66	20.01
4673	NYSE	GDV	Fri, Jun 17, 2022	19.53	19.88	19.49	19.53
4672	NYSE	GDV	Thu, Jun 16, 2022	20.00	20.04	19.53	19.60
4671	NYSE	GDV	Wed, Jun 15, 2022	20.22	20.75	20.10	20.47
4670	NYSE	GDV	Tue, Jun 14, 2022	20.52	20.54	19.97	20.14
4669	NYSE	GDV	Mon, Jun 13, 2022	20.88	20.90	20.49	20.46
4668	NYSE	GDV	Fri, Jun 10, 2022	21.80	21.80	21.37	21.46
4667	NYSE	GDV	Thu, Jun 9, 2022	22.47	22.49	22.02	22.09
4666	NYSE	GDV	Wed, Jun 8, 2022	22.55	22.74	22.41	22.48
4665	NYSE	GDV	Tue, Jun 7, 2022	22.31	22.76	22.24	22.71
4664	NYSE	GDV	Mon, Jun 6, 2022	22.43	22.65	22.30	22.43
4663	NYSE	GDV	Fri, Jun 3, 2022	22.48	22.48	22.18	22.23
4662	NYSE	GDV	Thu, Jun 2, 2022	22.24	22.62	22.10	22.58
4661	NYSE	GDV	Wed, Jun 1, 2022	22.56	22.68	22.01	22.28
4660	NYSE	GDV	Tue, May 31, 2022	22.56	22.71	22.42	22.48
4659	NYSE	GDV	Fri, May 27, 2022	22.36	22.68	22.35	22.63
4658	NYSE	GDV	Thu, May 26, 2022	21.77	22.38	21.77	22.24
4657	NYSE	GDV	Wed, May 25, 2022	21.39	21.93	21.39	21.77
4656	NYSE	GDV	Tue, May 24, 2022	21.26	21.55	21.14	21.50
4655	NYSE	GDV	Mon, May 23, 2022	21.49	21.76	21.40	21.50
4654	NYSE	GDV	Fri, May 20, 2022	21.50	21.52	20.78	21.31
4653	NYSE	GDV	Thu, May 19, 2022	21.16	21.53	20.95	21.21
4652	NYSE	GDV	Wed, May 18, 2022	22.02	22.05	21.18	21.34
4651	NYSE	GDV	Tue, May 17, 2022	21.92	22.23	21.88	22.16
4650	NYSE	GDV	Mon, May 16, 2022	21.53	21.81	21.38	21.60
4649	NYSE	GDV	Fri, May 13, 2022	21.05	21.74	21.05	21.62
4648	NYSE	GDV	Thu, May 12, 2022	21.15	21.26	20.65	20.94
4647	NYSE	GDV	Wed, May 11, 2022	21.47	21.93	21.16	21.16
4646	NYSE	GDV	Tue, May 10, 2022	21.79	22.12	21.30	21.54
4645	NYSE	GDV	Mon, May 9, 2022	21.98	22.07	21.45	21.46
4644	NYSE	GDV	Fri, May 6, 2022	22.30	22.57	22.04	22.37
4643	NYSE	GDV	Thu, May 5, 2022	22.97	22.97	22.29	22.48
4642	NYSE	GDV	Wed, May 4, 2022	22.57	23.25	22.39	23.17
4641	NYSE	GDV	Tue, May 3, 2022	22.30	22.70	22.30	22.53
4640	NYSE	GDV	Mon, May 2, 2022	22.40	22.60	21.91	22.36
4639	NYSE	GDV	Fri, Apr 29, 2022	22.90	23.11	22.40	22.46
4638	NYSE	GDV	Thu, Apr 28, 2022	22.77	23.19	22.53	23.03
4637	NYSE	GDV	Wed, Apr 27, 2022	22.70	22.98	22.51	22.57
4636	NYSE	GDV	Tue, Apr 26, 2022	23.09	23.14	22.61	22.64
4635	NYSE	GDV	Mon, Apr 25, 2022	23.07	23.28	22.66	23.27
4634	NYSE	GDV	Fri, Apr 22, 2022	23.81	23.83	23.22	23.25
4633	NYSE	GDV	Thu, Apr 21, 2022	24.39	24.44	23.82	23.96
4632	NYSE	GDV	Wed, Apr 20, 2022	24.18	24.43	24.08	24.27
4631	NYSE	GDV	Tue, Apr 19, 2022	23.72	24.10	23.72	24.01
4630	NYSE	GDV	Mon, Apr 18, 2022	23.74	23.84	23.55	23.72
4629	NYSE	GDV	Thu, Apr 14, 2022	24.05	24.13	23.76	23.78
4628	NYSE	GDV	Wed, Apr 13, 2022	23.77	24.03	23.72	24.03
4627	NYSE	GDV	Tue, Apr 12, 2022	24.06	24.26	23.68	23.72
4626	NYSE	GDV	Mon, Apr 11, 2022	24.17	24.32	23.89	23.90
4625	NYSE	GDV	Fri, Apr 8, 2022	24.17	24.45	24.12	24.20
4624	NYSE	GDV	Thu, Apr 7, 2022	24.13	24.36	24.00	24.32
4623	NYSE	GDV	Wed, Apr 6, 2022	24.21	24.38	24.00	24.09
4622	NYSE	GDV	Tue, Apr 5, 2022	24.94	24.94	24.40	24.44
4621	NYSE	GDV	Mon, Apr 4, 2022	24.89	24.99	24.70	24.94
4620	NYSE	GDV	Fri, Apr 1, 2022	24.64	24.90	24.48	24.88
4619	NYSE	GDV	Thu, Mar 31, 2022	24.82	24.86	24.58	24.64
4618	NYSE	GDV	Wed, Mar 30, 2022	24.91	24.96	24.70	24.79
4617	NYSE	GDV	Tue, Mar 29, 2022	24.80	24.99	24.70	24.94
4616	NYSE	GDV	Mon, Mar 28, 2022	24.48	24.66	24.37	24.62
4615	NYSE	GDV	Fri, Mar 25, 2022	24.51	24.67	24.44	24.57
4614	NYSE	GDV	Thu, Mar 24, 2022	24.41	24.52	24.29	24.52
4613	NYSE	GDV	Wed, Mar 23, 2022	24.61	24.61	24.22	24.31
4612	NYSE	GDV	Tue, Mar 22, 2022	24.66	24.78	24.49	24.67
4611	NYSE	GDV	Mon, Mar 21, 2022	24.56	24.58	24.20	24.53
4610	NYSE	GDV	Fri, Mar 18, 2022	24.15	24.64	24.10	24.56
4609	NYSE	GDV	Thu, Mar 17, 2022	23.81	24.42	23.76	24.38
4608	NYSE	GDV	Wed, Mar 16, 2022	23.45	23.89	23.27	23.84
4607	NYSE	GDV	Tue, Mar 15, 2022	23.07	23.36	23.01	23.24
4606	NYSE	GDV	Mon, Mar 14, 2022	23.21	23.53	22.72	22.91
4605	NYSE	GDV	Fri, Mar 11, 2022	23.60	23.80	23.20	23.20
4604	NYSE	GDV	Thu, Mar 10, 2022	23.49	23.63	23.21	23.53
4603	NYSE	GDV	Wed, Mar 9, 2022	23.50	23.93	23.46	23.67
4602	NYSE	GDV	Tue, Mar 8, 2022	23.17	23.58	22.96	23.07
4601	NYSE	GDV	Mon, Mar 7, 2022	23.76	23.76	23.05	23.06
4600	NYSE	GDV	Fri, Mar 4, 2022	23.89	23.97	23.67	23.86
4599	NYSE	GDV	Thu, Mar 3, 2022	24.35	24.41	23.98	24.27
4598	NYSE	GDV	Wed, Mar 2, 2022	23.82	24.27	23.75	24.18
4597	NYSE	GDV	Tue, Mar 1, 2022	24.09	24.14	23.44	23.65
4596	NYSE	GDV	Mon, Feb 28, 2022	23.77	24.11	23.71	24.09
4595	NYSE	GDV	Fri, Feb 25, 2022	23.62	24.14	23.56	24.02
4594	NYSE	GDV	Thu, Feb 24, 2022	22.50	23.53	22.42	23.48
4593	NYSE	GDV	Wed, Feb 23, 2022	23.71	23.92	23.25	23.25
4592	NYSE	GDV	Tue, Feb 22, 2022	24.00	24.08	23.52	23.61
4591	NYSE	GDV	Fri, Feb 18, 2022	24.51	24.52	24.01	24.12
4590	NYSE	GDV	Thu, Feb 17, 2022	24.71	24.74	24.36	24.42
4589	NYSE	GDV	Wed, Feb 16, 2022	24.59	24.93	24.53	24.83
4588	NYSE	GDV	Tue, Feb 15, 2022	24.46	24.74	24.46	24.60
4587	NYSE	GDV	Mon, Feb 14, 2022	24.50	24.64	24.15	24.24
4586	NYSE	GDV	Fri, Feb 11, 2022	24.98	25.21	24.47	24.55
4585	NYSE	GDV	Thu, Feb 10, 2022	25.24	25.62	24.95	25.04
4584	NYSE	GDV	Wed, Feb 9, 2022	25.31	25.74	25.31	25.56
4583	NYSE	GDV	Tue, Feb 8, 2022	24.86	25.30	24.82	25.21
4582	NYSE	GDV	Mon, Feb 7, 2022	24.82	25.19	24.72	24.91
4581	NYSE	GDV	Fri, Feb 4, 2022	25.22	25.38	24.70	24.96
4580	NYSE	GDV	Thu, Feb 3, 2022	25.85	25.95	25.51	25.56
4579	NYSE	GDV	Wed, Feb 2, 2022	25.90	26.08	25.75	26.04
4578	NYSE	GDV	Tue, Feb 1, 2022	25.42	25.83	25.33	25.75
4577	NYSE	GDV	Mon, Jan 31, 2022	25.01	25.50	24.97	25.42
4576	NYSE	GDV	Fri, Jan 28, 2022	24.66	25.05	24.34	25.05
4575	NYSE	GDV	Thu, Jan 27, 2022	24.83	25.11	24.46	24.64
4574	NYSE	GDV	Wed, Jan 26, 2022	24.91	25.26	24.50	24.77
4573	NYSE	GDV	Tue, Jan 25, 2022	24.36	24.97	24.05	24.60
4572	NYSE	GDV	Mon, Jan 24, 2022	24.20	24.81	23.25	24.75
4571	NYSE	GDV	Fri, Jan 21, 2022	25.62	25.72	24.60	24.85
4570	NYSE	GDV	Thu, Jan 20, 2022	25.99	26.38	25.75	25.79
4569	NYSE	GDV	Wed, Jan 19, 2022	26.19	26.29	25.85	25.85
4568	NYSE	GDV	Tue, Jan 18, 2022	26.80	26.80	26.13	26.17
4567	NYSE	GDV	Fri, Jan 14, 2022	26.81	26.94	26.69	26.88
4566	NYSE	GDV	Thu, Jan 13, 2022	27.26	27.31	26.97	26.99
4565	NYSE	GDV	Wed, Jan 12, 2022	27.20	27.35	27.16	27.14
4564	NYSE	GDV	Tue, Jan 11, 2022	26.77	27.15	26.70	27.09
4563	NYSE	GDV	Mon, Jan 10, 2022	26.82	26.86	26.46	26.80
4562	NYSE	GDV	Fri, Jan 7, 2022	26.95	27.10	26.80	26.83
4561	NYSE	GDV	Thu, Jan 6, 2022	27.05	27.20	26.80	27.04
4560	NYSE	GDV	Wed, Jan 5, 2022	27.33	27.50	27.02	27.09
4559	NYSE	GDV	Tue, Jan 4, 2022	27.25	27.42	27.15	27.27
4558	NYSE	GDV	Mon, Jan 3, 2022	27.07	27.18	26.91	27.16
4557	NYSE	GDV	Fri, Dec 31, 2021	26.86	27.13	26.86	27.00
4556	NYSE	GDV	Thu, Dec 30, 2021	27.11	27.11	27.02	27.02
4555	NYSE	GDV	Wed, Dec 29, 2021	27.00	27.12	26.94	27.12
4554	NYSE	GDV	Tue, Dec 28, 2021	27.07	27.11	26.90	26.86
4553	NYSE	GDV	Mon, Dec 27, 2021	26.87	27.03	26.76	27.03
4552	NYSE	GDV	Thu, Dec 23, 2021	26.55	26.78	26.54	26.70
4551	NYSE	GDV	Wed, Dec 22, 2021	26.29	26.48	26.20	26.41
4550	NYSE	GDV	Tue, Dec 21, 2021	25.94	26.26	25.91	26.26
4549	NYSE	GDV	Mon, Dec 20, 2021	25.87	25.87	25.55	25.76
4548	NYSE	GDV	Fri, Dec 17, 2021	26.39	26.39	25.94	26.14
4547	NYSE	GDV	Thu, Dec 16, 2021	26.41	26.53	26.23	26.39
4546	NYSE	GDV	Wed, Dec 15, 2021	25.90	26.29	25.71	26.26
4545	NYSE	GDV	Tue, Dec 14, 2021	25.89	26.06	25.73	25.86
4544	NYSE	GDV	Mon, Dec 13, 2021	26.26	26.31	25.94	25.96
4543	NYSE	GDV	Fri, Dec 10, 2021	26.38	26.47	26.14	26.27
4542	NYSE	GDV	Thu, Dec 9, 2021	26.58	26.58	26.27	26.33
4541	NYSE	GDV	Wed, Dec 8, 2021	26.64	26.74	26.45	26.59
4540	NYSE	GDV	Tue, Dec 7, 2021	26.42	26.77	26.37	26.54
4539	NYSE	GDV	Mon, Dec 6, 2021	25.96	26.24	25.86	26.10
4538	NYSE	GDV	Fri, Dec 3, 2021	25.90	26.04	25.49	25.73
4537	NYSE	GDV	Thu, Dec 2, 2021	25.49	26.03	25.41	25.89
4536	NYSE	GDV	Wed, Dec 1, 2021	26.01	26.21	25.47	25.50
4535	NYSE	GDV	Tue, Nov 30, 2021	26.21	26.26	25.75	25.78
4534	NYSE	GDV	Mon, Nov 29, 2021	26.53	26.64	26.10	26.39
4533	NYSE	GDV	Fri, Nov 26, 2021	26.53	26.69	25.97	26.35
4532	NYSE	GDV	Wed, Nov 24, 2021	26.77	27.06	26.75	26.90
4531	NYSE	GDV	Tue, Nov 23, 2021	27.07	27.11	26.78	26.94
4530	NYSE	GDV	Mon, Nov 22, 2021	27.07	27.17	27.00	27.01
4529	NYSE	GDV	Fri, Nov 19, 2021	27.16	27.21	26.87	27.01
4528	NYSE	GDV	Thu, Nov 18, 2021	27.25	27.29	27.08	27.22
4527	NYSE	GDV	Wed, Nov 17, 2021	27.40	27.45	27.16	27.18
4526	NYSE	GDV	Tue, Nov 16, 2021	27.40	27.58	27.40	27.46
4525	NYSE	GDV	Mon, Nov 15, 2021	27.48	27.50	27.35	27.44
4524	NYSE	GDV	Fri, Nov 12, 2021	27.26	27.42	27.21	27.28
4523	NYSE	GDV	Thu, Nov 11, 2021	27.22	27.34	27.17	27.19
4522	NYSE	GDV	Wed, Nov 10, 2021	27.20	27.40	27.10	27.19
4521	NYSE	GDV	Tue, Nov 9, 2021	27.57	27.57	27.18	27.25
4520	NYSE	GDV	Mon, Nov 8, 2021	27.53	27.61	27.37	27.57
4519	NYSE	GDV	Fri, Nov 5, 2021	27.45	27.52	27.27	27.37
4518	NYSE	GDV	Thu, Nov 4, 2021	27.27	27.36	27.15	27.24
4517	NYSE	GDV	Wed, Nov 3, 2021	27.19	27.27	27.01	27.25
4516	NYSE	GDV	Tue, Nov 2, 2021	27.00	27.16	26.97	27.15
4515	NYSE	GDV	Mon, Nov 1, 2021	26.75	26.99	26.75	26.91
4514	NYSE	GDV	Fri, Oct 29, 2021	26.77	26.92	26.62	26.74
4513	NYSE	GDV	Thu, Oct 28, 2021	26.67	26.85	26.66	26.82
4512	NYSE	GDV	Wed, Oct 27, 2021	27.05	27.05	26.64	26.66
4511	NYSE	GDV	Tue, Oct 26, 2021	27.12	27.12	26.92	26.97
4510	NYSE	GDV	Mon, Oct 25, 2021	27.08	27.12	26.91	26.95
4509	NYSE	GDV	Fri, Oct 22, 2021	27.12	27.23	26.91	27.04
4508	NYSE	GDV	Thu, Oct 21, 2021	27.04	27.08	26.91	27.06
4507	NYSE	GDV	Wed, Oct 20, 2021	26.81	27.00	26.77	26.98
4506	NYSE	GDV	Tue, Oct 19, 2021	26.60	26.78	26.60	26.77
4505	NYSE	GDV	Mon, Oct 18, 2021	26.52	26.66	26.45	26.52
4504	NYSE	GDV	Fri, Oct 15, 2021	26.47	26.68	26.43	26.52
4503	NYSE	GDV	Thu, Oct 14, 2021	26.45	26.45	26.22	26.30
4502	NYSE	GDV	Wed, Oct 13, 2021	26.22	26.25	26.04	26.04
4501	NYSE	GDV	Tue, Oct 12, 2021	26.13	26.18	25.90	26.08
4500	NYSE	GDV	Mon, Oct 11, 2021	26.20	26.35	26.01	26.01
4499	NYSE	GDV	Fri, Oct 8, 2021	26.29	26.30	26.12	26.14
4498	NYSE	GDV	Thu, Oct 7, 2021	26.25	26.47	26.15	26.24
4497	NYSE	GDV	Wed, Oct 6, 2021	25.99	26.04	25.61	26.03
4496	NYSE	GDV	Tue, Oct 5, 2021	25.83	26.24	25.81	26.17
4495	NYSE	GDV	Mon, Oct 4, 2021	26.20	26.26	25.61	25.73
4494	NYSE	GDV	Fri, Oct 1, 2021	25.81	26.23	25.69	26.15
4493	NYSE	GDV	Thu, Sep 30, 2021	26.04	26.29	25.75	25.79
4492	NYSE	GDV	Wed, Sep 29, 2021	26.08	26.21	25.96	26.00
4491	NYSE	GDV	Tue, Sep 28, 2021	26.48	26.48	25.96	26.04
4490	NYSE	GDV	Mon, Sep 27, 2021	26.45	26.65	26.45	26.55
4489	NYSE	GDV	Fri, Sep 24, 2021	26.35	26.50	26.35	26.40
4488	NYSE	GDV	Thu, Sep 23, 2021	26.23	26.49	26.08	26.40
4487	NYSE	GDV	Wed, Sep 22, 2021	25.85	26.19	25.80	26.00
4486	NYSE	GDV	Tue, Sep 21, 2021	25.85	25.93	25.63	25.69
4485	NYSE	GDV	Mon, Sep 20, 2021	26.14	26.14	25.33	25.64
4484	NYSE	GDV	Fri, Sep 17, 2021	26.60	26.60	26.21	26.34
4483	NYSE	GDV	Thu, Sep 16, 2021	26.55	26.69	26.42	26.50
4482	NYSE	GDV	Wed, Sep 15, 2021	26.45	26.65	26.36	26.63
4481	NYSE	GDV	Tue, Sep 14, 2021	26.78	26.85	26.50	26.45
4480	NYSE	GDV	Mon, Sep 13, 2021	26.77	26.84	26.62	26.72
4479	NYSE	GDV	Fri, Sep 10, 2021	26.93	26.93	26.58	26.61
4478	NYSE	GDV	Thu, Sep 9, 2021	26.89	27.05	26.77	26.82
4477	NYSE	GDV	Wed, Sep 8, 2021	26.83	26.91	26.73	26.84
4476	NYSE	GDV	Tue, Sep 7, 2021	27.15	27.15	26.80	26.82
4475	NYSE	GDV	Fri, Sep 3, 2021	27.08	27.16	27.06	27.15
4474	NYSE	GDV	Thu, Sep 2, 2021	27.12	27.14	27.03	27.07
4473	NYSE	GDV	Wed, Sep 1, 2021	27.08	27.12	27.01	27.07
4472	NYSE	GDV	Tue, Aug 31, 2021	26.95	27.02	26.89	27.02
4471	NYSE	GDV	Mon, Aug 30, 2021	26.90	26.96	26.84	26.91
4470	NYSE	GDV	Fri, Aug 27, 2021	26.92	26.98	26.80	26.87
4469	NYSE	GDV	Thu, Aug 26, 2021	26.93	26.95	26.68	26.80
4468	NYSE	GDV	Wed, Aug 25, 2021	26.84	27.09	26.80	26.86
4467	NYSE	GDV	Tue, Aug 24, 2021	26.82	26.91	26.69	26.84
4466	NYSE	GDV	Mon, Aug 23, 2021	26.57	26.74	26.52	26.64
4465	NYSE	GDV	Fri, Aug 20, 2021	26.21	26.52	26.16	26.43
4464	NYSE	GDV	Thu, Aug 19, 2021	26.14	26.32	26.03	26.21
4463	NYSE	GDV	Wed, Aug 18, 2021	26.55	26.72	26.28	26.31
4462	NYSE	GDV	Tue, Aug 17, 2021	26.75	26.80	26.48	26.62
4461	NYSE	GDV	Mon, Aug 16, 2021	26.71	26.89	26.59	26.85
4460	NYSE	GDV	Fri, Aug 13, 2021	26.89	26.91	26.77	26.71
4459	NYSE	GDV	Thu, Aug 12, 2021	26.90	26.90	26.75	26.83
4458	NYSE	GDV	Wed, Aug 11, 2021	26.78	26.88	26.75	26.85
4457	NYSE	GDV	Tue, Aug 10, 2021	26.91	26.94	26.71	26.76
4456	NYSE	GDV	Mon, Aug 9, 2021	26.73	26.95	26.66	26.89
4455	NYSE	GDV	Fri, Aug 6, 2021	26.59	26.67	26.53	26.64
4454	NYSE	GDV	Thu, Aug 5, 2021	26.46	26.60	26.44	26.59
4453	NYSE	GDV	Wed, Aug 4, 2021	26.57	26.60	26.36	26.46
4452	NYSE	GDV	Tue, Aug 3, 2021	26.35	26.65	26.28	26.59
4451	NYSE	GDV	Mon, Aug 2, 2021	26.37	26.52	26.31	26.34
4450	NYSE	GDV	Fri, Jul 30, 2021	26.40	26.44	26.25	26.28
4449	NYSE	GDV	Thu, Jul 29, 2021	26.43	26.53	26.39	26.47
4448	NYSE	GDV	Wed, Jul 28, 2021	26.22	26.51	26.17	26.42
4447	NYSE	GDV	Tue, Jul 27, 2021	26.39	26.41	26.20	26.30
4446	NYSE	GDV	Mon, Jul 26, 2021	26.38	26.46	26.31	26.41
4445	NYSE	GDV	Fri, Jul 23, 2021	26.36	26.40	26.18	26.40
4444	NYSE	GDV	Thu, Jul 22, 2021	26.20	26.20	26.05	26.16
4443	NYSE	GDV	Wed, Jul 21, 2021	26.05	26.24	26.00	26.11
4442	NYSE	GDV	Tue, Jul 20, 2021	25.59	26.03	25.59	25.95
4441	NYSE	GDV	Mon, Jul 19, 2021	25.67	25.80	25.04	25.49
4440	NYSE	GDV	Fri, Jul 16, 2021	26.47	26.47	26.01	26.02
4439	NYSE	GDV	Thu, Jul 15, 2021	26.65	26.65	26.09	26.31
4438	NYSE	GDV	Wed, Jul 14, 2021	26.80	26.89	26.60	26.52
4437	NYSE	GDV	Tue, Jul 13, 2021	26.79	26.80	26.65	26.73
4436	NYSE	GDV	Mon, Jul 12, 2021	26.71	26.80	26.52	26.75
4435	NYSE	GDV	Fri, Jul 9, 2021	26.42	26.66	26.41	26.55
4434	NYSE	GDV	Thu, Jul 8, 2021	26.24	26.40	25.87	26.27
4433	NYSE	GDV	Wed, Jul 7, 2021	26.56	26.56	26.27	26.55
4432	NYSE	GDV	Tue, Jul 6, 2021	26.65	26.66	26.27	26.45
4431	NYSE	GDV	Fri, Jul 2, 2021	26.54	26.64	26.50	26.62
4430	NYSE	GDV	Thu, Jul 1, 2021	26.40	26.54	26.40	26.47
4429	NYSE	GDV	Wed, Jun 30, 2021	26.35	26.50	26.27	26.31
4428	NYSE	GDV	Tue, Jun 29, 2021	26.31	26.50	26.27	26.27
4427	NYSE	GDV	Mon, Jun 28, 2021	26.42	26.42	26.19	26.29
4426	NYSE	GDV	Fri, Jun 25, 2021	26.38	26.46	26.26	26.35
4425	NYSE	GDV	Thu, Jun 24, 2021	26.20	26.45	26.12	26.31
4424	NYSE	GDV	Wed, Jun 23, 2021	26.17	26.39	26.00	26.01
4423	NYSE	GDV	Tue, Jun 22, 2021	25.88	26.01	25.81	25.97
4422	NYSE	GDV	Mon, Jun 21, 2021	25.55	25.83	25.55	25.82
4421	NYSE	GDV	Fri, Jun 18, 2021	25.82	25.82	25.41	25.43
4420	NYSE	GDV	Thu, Jun 17, 2021	26.41	26.43	25.80	25.99
4419	NYSE	GDV	Wed, Jun 16, 2021	26.59	26.59	26.27	26.34
4418	NYSE	GDV	Tue, Jun 15, 2021	26.53	26.82	26.37	26.59
4417	NYSE	GDV	Mon, Jun 14, 2021	26.82	26.85	26.42	26.42
4416	NYSE	GDV	Fri, Jun 11, 2021	26.88	26.94	26.69	26.69
4415	NYSE	GDV	Thu, Jun 10, 2021	26.86	26.94	26.73	26.75
4414	NYSE	GDV	Wed, Jun 9, 2021	26.74	26.82	26.65	26.75
4413	NYSE	GDV	Tue, Jun 8, 2021	26.50	26.70	26.46	26.68
4412	NYSE	GDV	Mon, Jun 7, 2021	26.49	26.57	26.35	26.40
4411	NYSE	GDV	Fri, Jun 4, 2021	26.35	26.52	26.35	26.49
4410	NYSE	GDV	Thu, Jun 3, 2021	26.24	26.38	26.20	26.35
4409	NYSE	GDV	Wed, Jun 2, 2021	26.33	26.38	26.25	26.34
4408	NYSE	GDV	Tue, Jun 1, 2021	26.36	26.37	26.21	26.33
4407	NYSE	GDV	Fri, May 28, 2021	26.13	26.20	26.10	26.13
4406	NYSE	GDV	Thu, May 27, 2021	26.25	26.38	26.06	26.13
4405	NYSE	GDV	Wed, May 26, 2021	26.26	26.28	26.12	26.19
4404	NYSE	GDV	Tue, May 25, 2021	26.32	26.43	26.22	26.25
4403	NYSE	GDV	Mon, May 24, 2021	26.23	26.36	26.17	26.32
4402	NYSE	GDV	Fri, May 21, 2021	26.11	26.11	25.86	26.05
4401	NYSE	GDV	Thu, May 20, 2021	25.57	25.93	25.56	25.84
4400	NYSE	GDV	Wed, May 19, 2021	25.60	25.62	25.18	25.46
4399	NYSE	GDV	Tue, May 18, 2021	25.69	25.79	25.61	25.74
4398	NYSE	GDV	Mon, May 17, 2021	25.75	25.75	25.43	25.60
4397	NYSE	GDV	Fri, May 14, 2021	25.40	25.76	25.33	25.73
4396	NYSE	GDV	Thu, May 13, 2021	25.04	25.42	25.00	25.25
4395	NYSE	GDV	Wed, May 12, 2021	25.50	25.99	25.07	24.99
4394	NYSE	GDV	Tue, May 11, 2021	26.00	26.01	25.26	25.62
4393	NYSE	GDV	Mon, May 10, 2021	26.29	26.71	26.02	26.09
4392	NYSE	GDV	Fri, May 7, 2021	25.76	26.18	25.73	26.17
4391	NYSE	GDV	Thu, May 6, 2021	25.49	25.65	25.39	25.65
4390	NYSE	GDV	Wed, May 5, 2021	25.44	25.62	25.30	25.43
4389	NYSE	GDV	Tue, May 4, 2021	25.37	25.38	25.06	25.29
4388	NYSE	GDV	Mon, May 3, 2021	25.20	25.38	25.20	25.37
4387	NYSE	GDV	Fri, Apr 30, 2021	25.20	25.23	25.08	25.13
4386	NYSE	GDV	Thu, Apr 29, 2021	25.31	25.35	25.15	25.26
4385	NYSE	GDV	Wed, Apr 28, 2021	25.04	25.26	25.04	25.14
4384	NYSE	GDV	Tue, Apr 27, 2021	24.96	25.11	24.95	25.03
4383	NYSE	GDV	Mon, Apr 26, 2021	25.15	25.25	24.96	25.00
4382	NYSE	GDV	Fri, Apr 23, 2021	25.03	25.16	24.91	25.10
4381	NYSE	GDV	Thu, Apr 22, 2021	25.20	25.20	24.79	24.92
4380	NYSE	GDV	Wed, Apr 21, 2021	24.76	25.16	24.68	25.11
4379	NYSE	GDV	Tue, Apr 20, 2021	24.79	24.87	24.55	24.70
4378	NYSE	GDV	Mon, Apr 19, 2021	24.83	24.94	24.77	24.88
4377	NYSE	GDV	Fri, Apr 16, 2021	25.00	25.05	24.86	24.91
4376	NYSE	GDV	Thu, Apr 15, 2021	24.90	24.98	24.78	24.85
4375	NYSE	GDV	Wed, Apr 14, 2021	24.93	25.13	24.90	24.79
4374	NYSE	GDV	Tue, Apr 13, 2021	24.77	24.97	24.76	24.93
4373	NYSE	GDV	Mon, Apr 12, 2021	24.66	24.87	24.65	24.78
4372	NYSE	GDV	Fri, Apr 9, 2021	24.70	24.71	24.60	24.64
4371	NYSE	GDV	Thu, Apr 8, 2021	24.53	24.67	24.47	24.64
4370	NYSE	GDV	Wed, Apr 7, 2021	24.48	24.63	24.40	24.44
4369	NYSE	GDV	Tue, Apr 6, 2021	24.55	24.55	24.30	24.42
4368	NYSE	GDV	Mon, Apr 5, 2021	24.13	24.49	24.07	24.35
4367	NYSE	GDV	Thu, Apr 1, 2021	24.07	24.07	23.96	24.04
4366	NYSE	GDV	Wed, Mar 31, 2021	23.98	24.00	23.94	23.96
4365	NYSE	GDV	Tue, Mar 30, 2021	23.95	23.99	23.86	23.93
4364	NYSE	GDV	Mon, Mar 29, 2021	23.80	24.00	23.71	23.91
4363	NYSE	GDV	Fri, Mar 26, 2021	23.76	23.95	23.70	23.93
4362	NYSE	GDV	Thu, Mar 25, 2021	23.59	23.68	23.26	23.68
4361	NYSE	GDV	Wed, Mar 24, 2021	23.73	23.82	23.55	23.59
4360	NYSE	GDV	Tue, Mar 23, 2021	23.92	23.92	23.43	23.60
4359	NYSE	GDV	Mon, Mar 22, 2021	23.99	24.00	23.89	23.94
4358	NYSE	GDV	Fri, Mar 19, 2021	23.87	23.92	23.57	23.87
4357	NYSE	GDV	Thu, Mar 18, 2021	23.98	24.28	23.84	23.87
4356	NYSE	GDV	Wed, Mar 17, 2021	23.93	24.10	23.73	24.02
4355	NYSE	GDV	Tue, Mar 16, 2021	24.06	24.15	23.89	23.97
4354	NYSE	GDV	Mon, Mar 15, 2021	23.89	24.25	23.81	24.10
4353	NYSE	GDV	Fri, Mar 12, 2021	23.76	23.85	23.74	23.83
4352	NYSE	GDV	Thu, Mar 11, 2021	23.84	23.85	23.69	23.71
4351	NYSE	GDV	Wed, Mar 10, 2021	23.35	23.71	23.35	23.67
4350	NYSE	GDV	Tue, Mar 9, 2021	23.32	23.48	23.28	23.28
4349	NYSE	GDV	Mon, Mar 8, 2021	23.11	23.38	23.08	23.17
4348	NYSE	GDV	Fri, Mar 5, 2021	22.93	23.09	22.53	23.03
4347	NYSE	GDV	Thu, Mar 4, 2021	23.05	23.15	22.34	22.74
4346	NYSE	GDV	Wed, Mar 3, 2021	23.15	23.30	22.92	23.03
4345	NYSE	GDV	Tue, Mar 2, 2021	23.13	23.36	23.03	23.15
4344	NYSE	GDV	Mon, Mar 1, 2021	22.92	23.15	22.92	23.10
4343	NYSE	GDV	Fri, Feb 26, 2021	22.84	22.91	22.38	22.69
4342	NYSE	GDV	Thu, Feb 25, 2021	23.15	23.24	22.70	22.84
4341	NYSE	GDV	Wed, Feb 24, 2021	22.88	23.20	22.71	23.09
4340	NYSE	GDV	Tue, Feb 23, 2021	22.84	22.89	22.40	22.85
4339	NYSE	GDV	Mon, Feb 22, 2021	22.88	22.99	22.76	22.88
4338	NYSE	GDV	Fri, Feb 19, 2021	23.00	23.19	22.87	22.88
4337	NYSE	GDV	Thu, Feb 18, 2021	22.88	23.00	22.72	22.91
4336	NYSE	GDV	Wed, Feb 17, 2021	23.01	23.08	22.90	22.96
4335	NYSE	GDV	Tue, Feb 16, 2021	22.85	23.05	22.85	23.02
4334	NYSE	GDV	Fri, Feb 12, 2021	22.96	22.97	22.78	22.83
4333	NYSE	GDV	Thu, Feb 11, 2021	22.93	23.02	22.65	22.93
4332	NYSE	GDV	Wed, Feb 10, 2021	22.95	22.95	22.69	22.83
4331	NYSE	GDV	Tue, Feb 9, 2021	22.80	22.99	22.76	22.81
4330	NYSE	GDV	Mon, Feb 8, 2021	22.71	22.88	22.66	22.83
4329	NYSE	GDV	Fri, Feb 5, 2021	22.56	22.71	22.44	22.56
4328	NYSE	GDV	Thu, Feb 4, 2021	22.32	22.50	22.32	22.47
4327	NYSE	GDV	Wed, Feb 3, 2021	22.10	22.36	22.02	22.24
4326	NYSE	GDV	Tue, Feb 2, 2021	22.10	22.24	22.02	22.02
4325	NYSE	GDV	Mon, Feb 1, 2021	21.76	21.92	21.51	21.88
4324	NYSE	GDV	Fri, Jan 29, 2021	21.89	21.92	21.25	21.49
4323	NYSE	GDV	Thu, Jan 28, 2021	21.60	22.05	21.60	21.94
4322	NYSE	GDV	Wed, Jan 27, 2021	22.03	22.10	21.48	21.57
4321	NYSE	GDV	Tue, Jan 26, 2021	22.39	22.49	22.15	22.28
4320	NYSE	GDV	Mon, Jan 25, 2021	22.38	22.44	22.12	22.36
4319	NYSE	GDV	Fri, Jan 22, 2021	22.47	22.47	22.25	22.38
4318	NYSE	GDV	Thu, Jan 21, 2021	22.50	22.54	22.25	22.54
4317	NYSE	GDV	Wed, Jan 20, 2021	22.35	22.53	22.15	22.51
4316	NYSE	GDV	Tue, Jan 19, 2021	22.09	22.25	22.05	22.23
4315	NYSE	GDV	Fri, Jan 15, 2021	22.18	22.26	21.90	21.99
4314	NYSE	GDV	Thu, Jan 14, 2021	22.34	22.40	22.28	22.32
4313	NYSE	GDV	Wed, Jan 13, 2021	22.35	22.46	22.12	22.35
4312	NYSE	GDV	Tue, Jan 12, 2021	22.48	22.51	22.23	22.35
4311	NYSE	GDV	Mon, Jan 11, 2021	22.26	22.41	22.08	22.39
4310	NYSE	GDV	Fri, Jan 8, 2021	22.33	22.37	22.08	22.36
4309	NYSE	GDV	Thu, Jan 7, 2021	21.88	22.32	21.85	22.23
4308	NYSE	GDV	Wed, Jan 6, 2021	21.43	22.09	21.36	21.68
4307	NYSE	GDV	Tue, Jan 5, 2021	20.96	21.36	20.96	21.35
4306	NYSE	GDV	Mon, Jan 4, 2021	21.48	21.57	20.91	21.08
4305	NYSE	GDV	Thu, Dec 31, 2020	21.43	21.51	21.37	21.46
4304	NYSE	GDV	Wed, Dec 30, 2020	21.46	21.51	21.36	21.50
4303	NYSE	GDV	Tue, Dec 29, 2020	21.55	21.57	21.27	21.35
4302	NYSE	GDV	Mon, Dec 28, 2020	21.43	21.53	21.37	21.42
4301	NYSE	GDV	Thu, Dec 24, 2020	21.41	21.44	21.27	21.35
4300	NYSE	GDV	Wed, Dec 23, 2020	21.30	21.49	21.25	21.32
4299	NYSE	GDV	Tue, Dec 22, 2020	21.33	21.39	21.19	21.25
4298	NYSE	GDV	Mon, Dec 21, 2020	21.03	21.43	20.91	21.33
4297	NYSE	GDV	Fri, Dec 18, 2020	21.46	21.46	21.18	21.28
4296	NYSE	GDV	Thu, Dec 17, 2020	21.38	21.40	21.25	21.35
4295	NYSE	GDV	Wed, Dec 16, 2020	21.33	21.38	21.18	21.25
4294	NYSE	GDV	Tue, Dec 15, 2020	21.30	21.36	21.14	21.33
4293	NYSE	GDV	Mon, Dec 14, 2020	21.35	21.43	21.04	21.09
4292	NYSE	GDV	Fri, Dec 11, 2020	21.18	21.31	21.00	21.18
4291	NYSE	GDV	Thu, Dec 10, 2020	21.53	21.53	21.19	21.37
4290	NYSE	GDV	Wed, Dec 9, 2020	21.55	21.80	21.50	21.56
4289	NYSE	GDV	Tue, Dec 8, 2020	21.44	21.62	21.37	21.46
4288	NYSE	GDV	Mon, Dec 7, 2020	21.53	21.53	21.28	21.42
4287	NYSE	GDV	Fri, Dec 4, 2020	21.23	21.56	21.23	21.54
4286	NYSE	GDV	Thu, Dec 3, 2020	21.03	21.20	21.03	21.11
4285	NYSE	GDV	Wed, Dec 2, 2020	20.90	21.18	20.83	21.11
4284	NYSE	GDV	Tue, Dec 1, 2020	21.00	21.14	21.00	21.07
4283	NYSE	GDV	Mon, Nov 30, 2020	20.94	21.00	20.64	20.83
4282	NYSE	GDV	Fri, Nov 27, 2020	20.95	21.00	20.85	20.90
4281	NYSE	GDV	Wed, Nov 25, 2020	21.00	21.02	20.80	20.89
4280	NYSE	GDV	Tue, Nov 24, 2020	20.87	21.18	20.80	21.00
4279	NYSE	GDV	Mon, Nov 23, 2020	20.48	20.78	20.47	20.76
4278	NYSE	GDV	Fri, Nov 20, 2020	20.74	20.74	20.33	20.38
4277	NYSE	GDV	Thu, Nov 19, 2020	20.34	20.74	20.27	20.66
4276	NYSE	GDV	Wed, Nov 18, 2020	20.68	20.78	20.47	20.48
4275	NYSE	GDV	Tue, Nov 17, 2020	20.34	20.59	20.24	20.57
4274	NYSE	GDV	Mon, Nov 16, 2020	20.40	20.56	20.33	20.49
4273	NYSE	GDV	Fri, Nov 13, 2020	19.92	20.35	19.89	20.15
4272	NYSE	GDV	Thu, Nov 12, 2020	19.89	19.90	19.62	19.82
4271	NYSE	GDV	Wed, Nov 11, 2020	20.11	20.11	19.83	19.90
4270	NYSE	GDV	Tue, Nov 10, 2020	19.69	19.92	19.60	19.85
4269	NYSE	GDV	Mon, Nov 9, 2020	20.00	20.46	19.68	19.69
4268	NYSE	GDV	Fri, Nov 6, 2020	19.13	19.15	19.02	19.09
4267	NYSE	GDV	Thu, Nov 5, 2020	18.75	19.15	18.75	19.07
4266	NYSE	GDV	Wed, Nov 4, 2020	18.55	18.84	18.16	18.54
4265	NYSE	GDV	Tue, Nov 3, 2020	18.06	18.42	18.06	18.38
4264	NYSE	GDV	Mon, Nov 2, 2020	17.80	17.98	17.77	17.87
4263	NYSE	GDV	Fri, Oct 30, 2020	17.68	17.82	17.46	17.61
4262	NYSE	GDV	Thu, Oct 29, 2020	17.76	17.94	17.66	17.82
4261	NYSE	GDV	Wed, Oct 28, 2020	18.02	18.13	17.66	17.73
4260	NYSE	GDV	Tue, Oct 27, 2020	18.55	18.60	18.24	18.31
4259	NYSE	GDV	Mon, Oct 26, 2020	18.80	18.83	18.21	18.50
4258	NYSE	GDV	Fri, Oct 23, 2020	19.22	19.23	18.86	18.89
4257	NYSE	GDV	Thu, Oct 22, 2020	18.85	19.07	18.81	19.05
4256	NYSE	GDV	Wed, Oct 21, 2020	18.85	19.03	18.83	18.87
4255	NYSE	GDV	Tue, Oct 20, 2020	18.72	19.03	18.72	18.90
4254	NYSE	GDV	Mon, Oct 19, 2020	19.03	19.08	18.62	18.66
4253	NYSE	GDV	Fri, Oct 16, 2020	19.03	19.20	18.97	18.99
4252	NYSE	GDV	Thu, Oct 15, 2020	18.98	19.12	18.86	18.95
4251	NYSE	GDV	Wed, Oct 14, 2020	19.33	19.49	19.14	19.05
4250	NYSE	GDV	Tue, Oct 13, 2020	19.38	19.43	19.16	19.42
4249	NYSE	GDV	Mon, Oct 12, 2020	19.25	19.37	19.13	19.34
4248	NYSE	GDV	Fri, Oct 9, 2020	19.13	19.24	19.04	19.08
4247	NYSE	GDV	Thu, Oct 8, 2020	19.13	19.23	18.98	19.09
4246	NYSE	GDV	Wed, Oct 7, 2020	18.91	19.04	18.91	18.96
4245	NYSE	GDV	Tue, Oct 6, 2020	19.09	19.13	18.69	18.77
4244	NYSE	GDV	Mon, Oct 5, 2020	18.81	18.98	18.81	18.96
4243	NYSE	GDV	Fri, Oct 2, 2020	18.40	18.80	18.33	18.68
4242	NYSE	GDV	Thu, Oct 1, 2020	18.48	18.66	18.39	18.56
4241	NYSE	GDV	Wed, Sep 30, 2020	18.14	18.48	18.14	18.35
4240	NYSE	GDV	Tue, Sep 29, 2020	18.21	18.24	18.04	18.11
4239	NYSE	GDV	Mon, Sep 28, 2020	18.19	18.34	18.14	18.16
4238	NYSE	GDV	Fri, Sep 25, 2020	17.81	18.04	17.78	17.93
4237	NYSE	GDV	Thu, Sep 24, 2020	17.90	18.21	17.78	17.89
4236	NYSE	GDV	Wed, Sep 23, 2020	18.32	18.35	17.94	17.98
4235	NYSE	GDV	Tue, Sep 22, 2020	18.27	18.38	18.03	18.24
4234	NYSE	GDV	Mon, Sep 21, 2020	18.45	18.45	17.99	18.23
4233	NYSE	GDV	Fri, Sep 18, 2020	18.87	18.94	18.63	18.70
4232	NYSE	GDV	Thu, Sep 17, 2020	18.80	19.02	18.71	18.90
4231	NYSE	GDV	Wed, Sep 16, 2020	18.99	19.18	18.92	19.03
4230	NYSE	GDV	Tue, Sep 15, 2020	18.92	19.02	18.84	18.93
4229	NYSE	GDV	Mon, Sep 14, 2020	18.87	19.14	18.84	18.80
4228	NYSE	GDV	Fri, Sep 11, 2020	18.59	18.85	18.55	18.72
4227	NYSE	GDV	Thu, Sep 10, 2020	18.93	19.02	18.56	18.57
4226	NYSE	GDV	Wed, Sep 9, 2020	18.76	18.99	18.68	18.80
4225	NYSE	GDV	Tue, Sep 8, 2020	18.70	18.80	18.50	18.63
4224	NYSE	GDV	Fri, Sep 4, 2020	19.17	19.28	18.54	18.90
4223	NYSE	GDV	Thu, Sep 3, 2020	19.65	19.69	18.97	19.07
4222	NYSE	GDV	Wed, Sep 2, 2020	19.39	19.71	19.27	19.71
4221	NYSE	GDV	Tue, Sep 1, 2020	19.15	19.32	19.08	19.23
4220	NYSE	GDV	Mon, Aug 31, 2020	19.40	19.40	19.20	19.21
4219	NYSE	GDV	Fri, Aug 28, 2020	19.32	19.36	19.20	19.34
4218	NYSE	GDV	Thu, Aug 27, 2020	19.12	19.37	19.12	19.26
4217	NYSE	GDV	Wed, Aug 26, 2020	19.25	19.28	19.13	19.16
4216	NYSE	GDV	Tue, Aug 25, 2020	19.29	19.37	19.17	19.25
4215	NYSE	GDV	Mon, Aug 24, 2020	19.21	19.23	19.11	19.23
4214	NYSE	GDV	Fri, Aug 21, 2020	18.96	19.02	18.90	19.02
4213	NYSE	GDV	Thu, Aug 20, 2020	19.05	19.06	18.95	18.99
4212	NYSE	GDV	Wed, Aug 19, 2020	19.20	19.24	19.08	19.10
4211	NYSE	GDV	Tue, Aug 18, 2020	19.24	19.29	19.11	19.17
4210	NYSE	GDV	Mon, Aug 17, 2020	19.36	19.36	19.21	19.28
4209	NYSE	GDV	Fri, Aug 14, 2020	19.14	19.27	19.12	19.21
4208	NYSE	GDV	Thu, Aug 13, 2020	19.43	19.50	19.26	19.27
4207	NYSE	GDV	Wed, Aug 12, 2020	19.34	19.48	19.30	19.44
4206	NYSE	GDV	Tue, Aug 11, 2020	19.20	19.42	19.13	19.14
4205	NYSE	GDV	Mon, Aug 10, 2020	18.94	19.15	18.94	19.13
4204	NYSE	GDV	Fri, Aug 7, 2020	18.82	18.97	18.78	18.97
4203	NYSE	GDV	Thu, Aug 6, 2020	18.71	18.84	18.71	18.82
4202	NYSE	GDV	Wed, Aug 5, 2020	18.68	19.00	18.68	18.77
4201	NYSE	GDV	Tue, Aug 4, 2020	18.51	18.84	18.51	18.64
4200	NYSE	GDV	Mon, Aug 3, 2020	18.60	18.64	18.48	18.59
4199	NYSE	GDV	Fri, Jul 31, 2020	18.56	18.60	18.22	18.42
4198	NYSE	GDV	Thu, Jul 30, 2020	18.43	18.69	18.23	18.60
4197	NYSE	GDV	Wed, Jul 29, 2020	18.51	18.70	18.40	18.58
4196	NYSE	GDV	Tue, Jul 28, 2020	18.40	18.55	18.27	18.47
4195	NYSE	GDV	Mon, Jul 27, 2020	18.25	18.45	18.07	18.45
4194	NYSE	GDV	Fri, Jul 24, 2020	18.29	18.31	18.12	18.19
4193	NYSE	GDV	Thu, Jul 23, 2020	18.36	18.45	18.19	18.26
4192	NYSE	GDV	Wed, Jul 22, 2020	18.59	18.66	18.38	18.49
4191	NYSE	GDV	Tue, Jul 21, 2020	18.46	18.57	18.44	18.57
4190	NYSE	GDV	Mon, Jul 20, 2020	18.25	18.49	18.07	18.40
4189	NYSE	GDV	Fri, Jul 17, 2020	18.10	18.22	18.03	18.21
4188	NYSE	GDV	Thu, Jul 16, 2020	17.96	18.21	17.94	18.08
4187	NYSE	GDV	Wed, Jul 15, 2020	18.26	18.45	18.16	18.15
4186	NYSE	GDV	Tue, Jul 14, 2020	17.78	18.00	17.71	17.98
4185	NYSE	GDV	Mon, Jul 13, 2020	18.09	18.09	17.76	17.85
4184	NYSE	GDV	Fri, Jul 10, 2020	17.49	17.88	17.48	17.88
4183	NYSE	GDV	Thu, Jul 9, 2020	17.99	17.99	17.37	17.51
4182	NYSE	GDV	Wed, Jul 8, 2020	17.91	17.98	17.69	17.89
4181	NYSE	GDV	Tue, Jul 7, 2020	17.68	17.90	17.57	17.78
4180	NYSE	GDV	Mon, Jul 6, 2020	17.92	18.05	17.70	17.79
4179	NYSE	GDV	Thu, Jul 2, 2020	17.77	18.10	17.65	17.69
4178	NYSE	GDV	Wed, Jul 1, 2020	17.68	17.83	17.48	17.62
4177	NYSE	GDV	Tue, Jun 30, 2020	17.30	17.61	17.30	17.60
4176	NYSE	GDV	Mon, Jun 29, 2020	17.22	17.53	17.12	17.37
4175	NYSE	GDV	Fri, Jun 26, 2020	17.62	17.62	17.18	17.22
4174	NYSE	GDV	Thu, Jun 25, 2020	17.77	17.95	17.37	17.75
4173	NYSE	GDV	Wed, Jun 24, 2020	18.07	18.07	17.52	17.81
4172	NYSE	GDV	Tue, Jun 23, 2020	18.38	18.41	18.08	18.08
4171	NYSE	GDV	Mon, Jun 22, 2020	18.18	18.18	17.92	18.05
4170	NYSE	GDV	Fri, Jun 19, 2020	18.43	18.64	17.92	18.19
4169	NYSE	GDV	Thu, Jun 18, 2020	18.13	18.22	18.01	18.11
4168	NYSE	GDV	Wed, Jun 17, 2020	18.40	18.43	18.06	18.13
4167	NYSE	GDV	Tue, Jun 16, 2020	18.29	18.59	18.19	18.26
4166	NYSE	GDV	Mon, Jun 15, 2020	17.50	18.12	17.50	17.84
4165	NYSE	GDV	Fri, Jun 12, 2020	18.12	18.29	17.70	17.96
4164	NYSE	GDV	Thu, Jun 11, 2020	18.62	18.62	17.53	17.63
4163	NYSE	GDV	Wed, Jun 10, 2020	19.28	19.28	18.78	19.02
4162	NYSE	GDV	Tue, Jun 9, 2020	19.47	19.58	19.03	19.11
4161	NYSE	GDV	Mon, Jun 8, 2020	19.49	19.59	19.41	19.58
4160	NYSE	GDV	Fri, Jun 5, 2020	19.51	19.81	19.12	19.17
4159	NYSE	GDV	Thu, Jun 4, 2020	19.07	19.10	18.86	19.00
4158	NYSE	GDV	Wed, Jun 3, 2020	18.75	19.07	18.59	19.06
4157	NYSE	GDV	Tue, Jun 2, 2020	18.34	18.49	18.20	18.45
4156	NYSE	GDV	Mon, Jun 1, 2020	17.83	18.26	17.76	18.18
4155	NYSE	GDV	Fri, May 29, 2020	17.75	17.80	17.50	17.76
4154	NYSE	GDV	Thu, May 28, 2020	17.71	18.10	17.70	17.72
4153	NYSE	GDV	Wed, May 27, 2020	17.78	17.92	17.51	17.66
4152	NYSE	GDV	Tue, May 26, 2020	17.20	17.59	17.19	17.45
4151	NYSE	GDV	Fri, May 22, 2020	17.08	17.10	16.91	17.02
4150	NYSE	GDV	Thu, May 21, 2020	17.13	17.16	16.85	16.99
4149	NYSE	GDV	Wed, May 20, 2020	16.99	17.16	16.87	17.00
4148	NYSE	GDV	Tue, May 19, 2020	16.65	16.98	16.43	16.75
4147	NYSE	GDV	Mon, May 18, 2020	16.43	16.73	16.43	16.58
4146	NYSE	GDV	Fri, May 15, 2020	15.71	16.00	15.71	15.95
4145	NYSE	GDV	Thu, May 14, 2020	15.79	16.05	15.50	15.95
4144	NYSE	GDV	Wed, May 13, 2020	16.66	16.66	15.86	15.97
4143	NYSE	GDV	Tue, May 12, 2020	17.11	17.16	16.69	16.59
4142	NYSE	GDV	Mon, May 11, 2020	17.00	17.06	16.88	16.97
4141	NYSE	GDV	Fri, May 8, 2020	16.80	17.16	16.80	17.06
4140	NYSE	GDV	Thu, May 7, 2020	16.54	16.70	16.51	16.69
4139	NYSE	GDV	Wed, May 6, 2020	16.58	16.60	16.19	16.36
4138	NYSE	GDV	Tue, May 5, 2020	16.28	16.55	16.28	16.33
4137	NYSE	GDV	Mon, May 4, 2020	16.00	16.18	15.81	16.18
4136	NYSE	GDV	Fri, May 1, 2020	16.37	16.53	16.07	16.27
4135	NYSE	GDV	Thu, Apr 30, 2020	16.96	17.08	16.61	16.81
4134	NYSE	GDV	Wed, Apr 29, 2020	16.80	17.29	16.69	17.04
4133	NYSE	GDV	Tue, Apr 28, 2020	16.62	16.73	16.38	16.38
4132	NYSE	GDV	Mon, Apr 27, 2020	16.17	16.54	16.12	16.32
4131	NYSE	GDV	Fri, Apr 24, 2020	15.92	16.10	15.89	16.02
4130	NYSE	GDV	Thu, Apr 23, 2020	16.15	16.18	15.85	15.88
4129	NYSE	GDV	Wed, Apr 22, 2020	15.92	15.98	15.71	15.89
4128	NYSE	GDV	Tue, Apr 21, 2020	15.27	15.64	15.23	15.55
4127	NYSE	GDV	Mon, Apr 20, 2020	16.07	16.19	15.71	15.76
4126	NYSE	GDV	Fri, Apr 17, 2020	16.25	16.29	15.71	16.22
4125	NYSE	GDV	Thu, Apr 16, 2020	15.70	15.87	15.45	15.57
4124	NYSE	GDV	Wed, Apr 15, 2020	15.75	15.88	15.50	15.76
4123	NYSE	GDV	Tue, Apr 14, 2020	16.20	16.32	15.79	16.17
4122	NYSE	GDV	Mon, Apr 13, 2020	15.96	16.04	15.54	15.59
4121	NYSE	GDV	Thu, Apr 9, 2020	15.84	16.77	15.80	15.93
4120	NYSE	GDV	Wed, Apr 8, 2020	15.37	15.87	15.00	15.45
4119	NYSE	GDV	Tue, Apr 7, 2020	15.40	15.54	14.83	14.85
4118	NYSE	GDV	Mon, Apr 6, 2020	14.37	14.89	14.22	14.73
4117	NYSE	GDV	Fri, Apr 3, 2020	14.13	14.47	13.67	13.80
4116	NYSE	GDV	Thu, Apr 2, 2020	14.06	14.47	13.84	14.41
4115	NYSE	GDV	Wed, Apr 1, 2020	14.26	14.31	13.80	14.03
4114	NYSE	GDV	Tue, Mar 31, 2020	14.66	15.00	14.66	14.81
4113	NYSE	GDV	Mon, Mar 30, 2020	14.51	14.96	14.50	14.81
4112	NYSE	GDV	Fri, Mar 27, 2020	14.00	15.59	13.97	14.75
4111	NYSE	GDV	Thu, Mar 26, 2020	13.53	15.12	13.39	14.91
4110	NYSE	GDV	Wed, Mar 25, 2020	12.63	14.55	12.61	13.54
4109	NYSE	GDV	Tue, Mar 24, 2020	12.07	13.18	12.07	12.13
4108	NYSE	GDV	Mon, Mar 23, 2020	11.91	12.12	10.93	10.97
4107	NYSE	GDV	Fri, Mar 20, 2020	12.09	13.23	11.88	11.91
4106	NYSE	GDV	Thu, Mar 19, 2020	10.60	12.28	10.60	11.84
4105	NYSE	GDV	Wed, Mar 18, 2020	12.75	12.98	10.40	10.40
4104	NYSE	GDV	Tue, Mar 17, 2020	13.57	14.24	13.40	13.85
4103	NYSE	GDV	Mon, Mar 16, 2020	13.49	14.44	13.41	13.56
4102	NYSE	GDV	Fri, Mar 13, 2020	15.20	15.74	14.35	15.62
4101	NYSE	GDV	Thu, Mar 12, 2020	15.50	15.50	13.93	14.43
4100	NYSE	GDV	Wed, Mar 11, 2020	17.37	17.47	16.53	16.72
4099	NYSE	GDV	Tue, Mar 10, 2020	17.70	17.90	17.18	17.85
4098	NYSE	GDV	Mon, Mar 9, 2020	17.83	18.02	16.66	17.31
4097	NYSE	GDV	Fri, Mar 6, 2020	18.67	19.02	18.55	18.99
4096	NYSE	GDV	Thu, Mar 5, 2020	19.52	19.64	19.15	19.30
4095	NYSE	GDV	Wed, Mar 4, 2020	19.59	19.97	19.51	19.97
4094	NYSE	GDV	Tue, Mar 3, 2020	19.82	19.96	19.05	19.30
4093	NYSE	GDV	Mon, Mar 2, 2020	18.89	19.64	18.72	19.63
4092	NYSE	GDV	Fri, Feb 28, 2020	18.41	18.79	17.89	18.59
4091	NYSE	GDV	Thu, Feb 27, 2020	20.00	20.03	19.02	19.20
4090	NYSE	GDV	Wed, Feb 26, 2020	20.60	20.82	20.32	20.33
4089	NYSE	GDV	Tue, Feb 25, 2020	21.45	21.45	20.51	20.59
4088	NYSE	GDV	Mon, Feb 24, 2020	21.45	21.52	21.27	21.40
4087	NYSE	GDV	Fri, Feb 21, 2020	22.04	22.04	21.88	21.91
4086	NYSE	GDV	Thu, Feb 20, 2020	22.12	22.19	21.93	22.08
4085	NYSE	GDV	Wed, Feb 19, 2020	22.14	22.18	22.12	22.16
4084	NYSE	GDV	Tue, Feb 18, 2020	22.14	22.15	21.98	22.03
4083	NYSE	GDV	Fri, Feb 14, 2020	22.12	22.17	22.08	22.14
4082	NYSE	GDV	Thu, Feb 13, 2020	22.13	22.20	22.05	22.07
4081	NYSE	GDV	Wed, Feb 12, 2020	22.13	22.16	22.11	22.15
4080	NYSE	GDV	Tue, Feb 11, 2020	22.17	22.20	22.11	22.03
4079	NYSE	GDV	Mon, Feb 10, 2020	21.97	22.08	21.96	22.07
4078	NYSE	GDV	Fri, Feb 7, 2020	22.01	22.10	21.96	22.03
4077	NYSE	GDV	Thu, Feb 6, 2020	22.15	22.20	22.04	22.08
4076	NYSE	GDV	Wed, Feb 5, 2020	22.13	22.17	22.03	22.06
4075	NYSE	GDV	Tue, Feb 4, 2020	21.83	21.99	21.82	21.90
4074	NYSE	GDV	Mon, Feb 3, 2020	21.57	21.79	21.57	21.61
4073	NYSE	GDV	Fri, Jan 31, 2020	21.89	21.92	21.44	21.47
4072	NYSE	GDV	Thu, Jan 30, 2020	21.80	21.97	21.71	21.96
4071	NYSE	GDV	Wed, Jan 29, 2020	21.99	22.07	21.91	21.91
4070	NYSE	GDV	Tue, Jan 28, 2020	21.79	21.96	21.77	21.89
4069	NYSE	GDV	Mon, Jan 27, 2020	21.67	21.86	21.56	21.72
4068	NYSE	GDV	Fri, Jan 24, 2020	22.42	22.42	22.00	22.04
4067	NYSE	GDV	Thu, Jan 23, 2020	22.23	22.30	22.11	22.30
4066	NYSE	GDV	Wed, Jan 22, 2020	22.41	22.49	22.33	22.35
4065	NYSE	GDV	Tue, Jan 21, 2020	22.45	22.52	22.36	22.37
4064	NYSE	GDV	Fri, Jan 17, 2020	22.40	22.51	22.38	22.44
4063	NYSE	GDV	Thu, Jan 16, 2020	22.27	22.38	22.23	22.38
4062	NYSE	GDV	Wed, Jan 15, 2020	22.15	22.27	22.14	22.18
4061	NYSE	GDV	Tue, Jan 14, 2020	22.21	22.34	22.17	22.19
4060	NYSE	GDV	Mon, Jan 13, 2020	22.11	22.23	22.09	22.23
4059	NYSE	GDV	Fri, Jan 10, 2020	22.25	22.25	22.08	22.14
4058	NYSE	GDV	Thu, Jan 9, 2020	22.17	22.24	22.11	22.23
4057	NYSE	GDV	Wed, Jan 8, 2020	21.98	22.16	21.98	22.09
4056	NYSE	GDV	Tue, Jan 7, 2020	22.08	22.08	21.93	22.01
4055	NYSE	GDV	Mon, Jan 6, 2020	21.91	22.15	21.84	22.15
4054	NYSE	GDV	Fri, Jan 3, 2020	21.92	22.08	21.88	22.01
4053	NYSE	GDV	Thu, Jan 2, 2020	22.06	22.25	21.83	22.17
4052	NYSE	GDV	Tue, Dec 31, 2019	21.90	22.05	21.85	21.95
4051	NYSE	GDV	Mon, Dec 30, 2019	22.02	22.04	21.84	21.87
4050	NYSE	GDV	Fri, Dec 27, 2019	21.99	22.02	21.93	22.01
4049	NYSE	GDV	Thu, Dec 26, 2019	21.86	21.91	21.82	21.89
4048	NYSE	GDV	Tue, Dec 24, 2019	21.85	21.86	21.77	21.82
4047	NYSE	GDV	Mon, Dec 23, 2019	21.82	21.86	21.79	21.84
4046	NYSE	GDV	Fri, Dec 20, 2019	21.62	21.79	21.62	21.74
4045	NYSE	GDV	Thu, Dec 19, 2019	21.55	21.59	21.50	21.56
4044	NYSE	GDV	Wed, Dec 18, 2019	21.52	21.57	21.45	21.51
4043	NYSE	GDV	Tue, Dec 17, 2019	21.49	21.58	21.45	21.45
4042	NYSE	GDV	Mon, Dec 16, 2019	21.48	21.59	21.43	21.47
4041	NYSE	GDV	Fri, Dec 13, 2019	21.37	21.53	21.32	21.36
4040	NYSE	GDV	Thu, Dec 12, 2019	21.19	21.43	21.18	21.35
4039	NYSE	GDV	Wed, Dec 11, 2019	21.26	21.33	21.22	21.13
4038	NYSE	GDV	Tue, Dec 10, 2019	21.12	21.25	21.11	21.21
4037	NYSE	GDV	Mon, Dec 9, 2019	21.17	21.24	21.11	21.12
4036	NYSE	GDV	Fri, Dec 6, 2019	20.94	21.22	20.94	21.17
4035	NYSE	GDV	Thu, Dec 5, 2019	20.95	20.95	20.78	20.89
4034	NYSE	GDV	Wed, Dec 4, 2019	20.81	20.92	20.75	20.89
4033	NYSE	GDV	Tue, Dec 3, 2019	20.74	20.76	20.50	20.68
4032	NYSE	GDV	Mon, Dec 2, 2019	21.09	21.11	20.88	20.89
4031	NYSE	GDV	Fri, Nov 29, 2019	21.13	21.13	21.00	21.06
4030	NYSE	GDV	Wed, Nov 27, 2019	21.02	21.16	21.00	21.16
4029	NYSE	GDV	Tue, Nov 26, 2019	20.95	21.03	20.89	21.02
4028	NYSE	GDV	Mon, Nov 25, 2019	20.84	20.99	20.84	20.90
4027	NYSE	GDV	Fri, Nov 22, 2019	20.61	20.84	20.57	20.80
4026	NYSE	GDV	Thu, Nov 21, 2019	20.74	20.81	20.58	20.63
4025	NYSE	GDV	Wed, Nov 20, 2019	20.62	20.71	20.55	20.71
4024	NYSE	GDV	Tue, Nov 19, 2019	20.80	20.81	20.62	20.64
4023	NYSE	GDV	Mon, Nov 18, 2019	20.81	20.88	20.75	20.79
4022	NYSE	GDV	Fri, Nov 15, 2019	20.77	20.84	20.72	20.82
4021	NYSE	GDV	Thu, Nov 14, 2019	20.84	20.89	20.67	20.74
4020	NYSE	GDV	Wed, Nov 13, 2019	20.94	21.00	20.79	20.79
4019	NYSE	GDV	Tue, Nov 12, 2019	21.24	21.34	21.07	21.05
4018	NYSE	GDV	Mon, Nov 11, 2019	21.28	21.33	21.18	21.22
4017	NYSE	GDV	Fri, Nov 8, 2019	21.04	21.36	20.96	21.35
4016	NYSE	GDV	Thu, Nov 7, 2019	21.00	21.10	20.94	21.02
4015	NYSE	GDV	Wed, Nov 6, 2019	20.92	21.02	20.91	20.94
4014	NYSE	GDV	Tue, Nov 5, 2019	20.96	21.04	20.91	20.94
4013	NYSE	GDV	Mon, Nov 4, 2019	20.94	21.00	20.85	20.96
4012	NYSE	GDV	Fri, Nov 1, 2019	20.83	20.93	20.76	20.85
4011	NYSE	GDV	Thu, Oct 31, 2019	20.72	20.75	20.62	20.70
4010	NYSE	GDV	Wed, Oct 30, 2019	20.68	20.74	20.55	20.71
4009	NYSE	GDV	Tue, Oct 29, 2019	20.55	20.69	20.54	20.64
4008	NYSE	GDV	Mon, Oct 28, 2019	20.71	20.76	20.60	20.60
4007	NYSE	GDV	Fri, Oct 25, 2019	20.62	20.75	20.61	20.68
4006	NYSE	GDV	Thu, Oct 24, 2019	20.78	20.82	20.49	20.60
4005	NYSE	GDV	Wed, Oct 23, 2019	20.53	20.67	20.53	20.65
4004	NYSE	GDV	Tue, Oct 22, 2019	20.37	20.64	20.35	20.60
4003	NYSE	GDV	Mon, Oct 21, 2019	20.25	20.39	20.25	20.34
4002	NYSE	GDV	Fri, Oct 18, 2019	20.27	20.30	20.21	20.23
4001	NYSE	GDV	Thu, Oct 17, 2019	20.48	20.51	20.23	20.27
4000	NYSE	GDV	Wed, Oct 16, 2019	20.43	20.53	20.30	20.38
3999	NYSE	GDV	Tue, Oct 15, 2019	20.60	20.64	20.42	20.40
3998	NYSE	GDV	Mon, Oct 14, 2019	20.60	20.61	20.46	20.54
3997	NYSE	GDV	Fri, Oct 11, 2019	20.71	20.80	20.58	20.64
3996	NYSE	GDV	Thu, Oct 10, 2019	20.57	20.64	20.42	20.52
3995	NYSE	GDV	Wed, Oct 9, 2019	20.31	20.52	20.31	20.49
3994	NYSE	GDV	Tue, Oct 8, 2019	20.39	20.39	20.22	20.25
3993	NYSE	GDV	Mon, Oct 7, 2019	20.51	20.54	20.41	20.46
3992	NYSE	GDV	Fri, Oct 4, 2019	20.82	20.87	20.45	20.56
3991	NYSE	GDV	Thu, Oct 3, 2019	20.71	20.92	20.42	20.92
3990	NYSE	GDV	Wed, Oct 2, 2019	21.22	21.29	20.45	20.74
3989	NYSE	GDV	Tue, Oct 1, 2019	21.46	21.55	21.33	21.43
3988	NYSE	GDV	Mon, Sep 30, 2019	21.42	21.60	21.42	21.51
3987	NYSE	GDV	Fri, Sep 27, 2019	21.62	21.62	21.40	21.43
3986	NYSE	GDV	Thu, Sep 26, 2019	21.41	21.59	21.40	21.55
3985	NYSE	GDV	Wed, Sep 25, 2019	21.21	21.50	21.21	21.46
3984	NYSE	GDV	Tue, Sep 24, 2019	21.65	21.70	21.23	21.23
3983	NYSE	GDV	Mon, Sep 23, 2019	21.38	21.63	21.16	21.57
3982	NYSE	GDV	Fri, Sep 20, 2019	21.58	21.61	21.42	21.47
3981	NYSE	GDV	Thu, Sep 19, 2019	21.51	21.69	21.49	21.53
3980	NYSE	GDV	Wed, Sep 18, 2019	21.50	21.67	21.44	21.49
3979	NYSE	GDV	Tue, Sep 17, 2019	21.47	21.55	21.47	21.52
3978	NYSE	GDV	Mon, Sep 16, 2019	21.57	21.65	21.50	21.55
3977	NYSE	GDV	Fri, Sep 13, 2019	21.64	21.69	21.54	21.61
3976	NYSE	GDV	Thu, Sep 12, 2019	21.66	21.72	21.53	21.60
3975	NYSE	GDV	Wed, Sep 11, 2019	21.48	21.65	21.42	21.59
3974	NYSE	GDV	Tue, Sep 10, 2019	21.27	21.44	21.17	21.41
3973	NYSE	GDV	Mon, Sep 9, 2019	21.28	21.35	21.25	21.32
3972	NYSE	GDV	Fri, Sep 6, 2019	21.12	21.33	21.05	21.28
3971	NYSE	GDV	Thu, Sep 5, 2019	20.93	21.15	20.89	21.08
3970	NYSE	GDV	Wed, Sep 4, 2019	20.75	20.84	20.59	20.77
3969	NYSE	GDV	Tue, Sep 3, 2019	20.56	20.63	20.50	20.59
3968	NYSE	GDV	Fri, Aug 30, 2019	20.60	20.75	20.53	20.72
3967	NYSE	GDV	Thu, Aug 29, 2019	20.50	20.61	20.39	20.50
3966	NYSE	GDV	Wed, Aug 28, 2019	20.23	20.41	20.21	20.34
3965	NYSE	GDV	Tue, Aug 27, 2019	20.74	20.74	20.26	20.30
3964	NYSE	GDV	Mon, Aug 26, 2019	20.63	20.73	20.53	20.62
3963	NYSE	GDV	Fri, Aug 23, 2019	20.71	20.85	20.41	20.52
3962	NYSE	GDV	Thu, Aug 22, 2019	20.75	20.85	20.56	20.69
3961	NYSE	GDV	Wed, Aug 21, 2019	20.72	20.86	20.67	20.69
3960	NYSE	GDV	Tue, Aug 20, 2019	20.73	20.84	20.59	20.60
3959	NYSE	GDV	Mon, Aug 19, 2019	20.71	20.86	20.71	20.76
3958	NYSE	GDV	Fri, Aug 16, 2019	20.33	20.66	20.33	20.61
3957	NYSE	GDV	Thu, Aug 15, 2019	20.42	20.43	20.18	20.29
3956	NYSE	GDV	Wed, Aug 14, 2019	20.76	20.81	20.45	20.40
3955	NYSE	GDV	Tue, Aug 13, 2019	20.90	21.27	20.75	21.06
3954	NYSE	GDV	Mon, Aug 12, 2019	21.08	21.08	20.77	20.86
3953	NYSE	GDV	Fri, Aug 9, 2019	21.12	21.26	21.06	21.12
3952	NYSE	GDV	Thu, Aug 8, 2019	20.92	21.18	20.85	21.16
3951	NYSE	GDV	Wed, Aug 7, 2019	20.74	20.86	20.50	20.80
3950	NYSE	GDV	Tue, Aug 6, 2019	20.88	21.05	20.65	20.94
3949	NYSE	GDV	Mon, Aug 5, 2019	21.17	21.23	20.46	20.83
3948	NYSE	GDV	Fri, Aug 2, 2019	21.66	21.69	21.31	21.52
3947	NYSE	GDV	Thu, Aug 1, 2019	21.95	22.12	21.73	21.75
3946	NYSE	GDV	Wed, Jul 31, 2019	22.04	22.15	21.91	21.96
3945	NYSE	GDV	Tue, Jul 30, 2019	21.85	22.08	21.79	22.08
3944	NYSE	GDV	Mon, Jul 29, 2019	21.99	22.05	21.90	21.95
3943	NYSE	GDV	Fri, Jul 26, 2019	21.90	22.06	21.90	21.97
3942	NYSE	GDV	Thu, Jul 25, 2019	21.96	22.25	21.88	21.91
3941	NYSE	GDV	Wed, Jul 24, 2019	21.93	22.07	21.84	22.00
3940	NYSE	GDV	Tue, Jul 23, 2019	21.86	21.94	21.78	21.91
3939	NYSE	GDV	Mon, Jul 22, 2019	21.84	21.93	21.66	21.79
3938	NYSE	GDV	Fri, Jul 19, 2019	21.85	21.97	21.79	21.82
3937	NYSE	GDV	Thu, Jul 18, 2019	21.85	21.90	21.68	21.84
3936	NYSE	GDV	Wed, Jul 17, 2019	22.01	22.01	21.85	21.92
3935	NYSE	GDV	Tue, Jul 16, 2019	21.98	22.13	21.93	22.02
3934	NYSE	GDV	Mon, Jul 15, 2019	22.19	22.20	22.04	22.02
3933	NYSE	GDV	Fri, Jul 12, 2019	22.15	22.19	22.01	22.17
3932	NYSE	GDV	Thu, Jul 11, 2019	22.14	22.19	21.95	22.12
3931	NYSE	GDV	Wed, Jul 10, 2019	22.04	22.13	21.90	22.08
3930	NYSE	GDV	Tue, Jul 9, 2019	21.82	21.92	21.75	21.92
3929	NYSE	GDV	Mon, Jul 8, 2019	21.92	21.97	21.89	21.93
3928	NYSE	GDV	Fri, Jul 5, 2019	21.90	22.00	21.75	21.98
3927	NYSE	GDV	Wed, Jul 3, 2019	21.84	22.07	21.69	21.93
3926	NYSE	GDV	Tue, Jul 2, 2019	21.80	21.85	21.73	21.83
3925	NYSE	GDV	Mon, Jul 1, 2019	21.93	21.94	21.71	21.85
3924	NYSE	GDV	Fri, Jun 28, 2019	21.50	21.71	21.49	21.67
3923	NYSE	GDV	Thu, Jun 27, 2019	21.48	21.54	21.36	21.49
3922	NYSE	GDV	Wed, Jun 26, 2019	21.45	21.58	21.35	21.43
3921	NYSE	GDV	Tue, Jun 25, 2019	21.58	21.60	21.33	21.34
3920	NYSE	GDV	Mon, Jun 24, 2019	21.66	21.84	21.52	21.58
3919	NYSE	GDV	Fri, Jun 21, 2019	21.75	21.80	21.61	21.65
3918	NYSE	GDV	Thu, Jun 20, 2019	21.66	21.82	21.59	21.72
3917	NYSE	GDV	Wed, Jun 19, 2019	21.43	21.50	21.33	21.48
3916	NYSE	GDV	Tue, Jun 18, 2019	21.43	21.43	21.29	21.37
3915	NYSE	GDV	Mon, Jun 17, 2019	21.24	21.28	21.08	21.22
3914	NYSE	GDV	Fri, Jun 14, 2019	21.35	21.35	21.07	21.23
3913	NYSE	GDV	Thu, Jun 13, 2019	21.23	21.34	21.18	21.33
3912	NYSE	GDV	Wed, Jun 12, 2019	21.26	21.37	21.18	21.23
3911	NYSE	GDV	Tue, Jun 11, 2019	21.40	21.48	21.27	21.33
3910	NYSE	GDV	Mon, Jun 10, 2019	21.23	21.32	21.10	21.27
3909	NYSE	GDV	Fri, Jun 7, 2019	20.92	21.13	20.91	21.11
3908	NYSE	GDV	Thu, Jun 6, 2019	20.75	20.95	20.73	20.83
3907	NYSE	GDV	Wed, Jun 5, 2019	20.75	20.83	20.56	20.74
3906	NYSE	GDV	Tue, Jun 4, 2019	20.38	20.72	20.35	20.67
3905	NYSE	GDV	Mon, Jun 3, 2019	20.25	20.48	20.16	20.25
3904	NYSE	GDV	Fri, May 31, 2019	20.41	20.49	20.24	20.26
3903	NYSE	GDV	Thu, May 30, 2019	20.69	20.75	20.52	20.59
3902	NYSE	GDV	Wed, May 29, 2019	20.77	20.77	20.54	20.65
3901	NYSE	GDV	Tue, May 28, 2019	21.20	21.28	20.92	20.93
3900	NYSE	GDV	Fri, May 24, 2019	21.14	21.39	21.05	21.18
3899	NYSE	GDV	Thu, May 23, 2019	21.16	21.16	20.89	21.01
3898	NYSE	GDV	Wed, May 22, 2019	21.29	21.35	21.23	21.24
3897	NYSE	GDV	Tue, May 21, 2019	21.27	21.38	21.24	21.32
3896	NYSE	GDV	Mon, May 20, 2019	21.16	21.23	21.08	21.12
3895	NYSE	GDV	Fri, May 17, 2019	21.22	21.42	21.16	21.28
3894	NYSE	GDV	Thu, May 16, 2019	21.26	21.48	21.25	21.36
3893	NYSE	GDV	Wed, May 15, 2019	21.16	21.23	20.95	21.15
3892	NYSE	GDV	Tue, May 14, 2019	21.02	21.43	21.02	21.22
3891	NYSE	GDV	Mon, May 13, 2019	21.16	21.31	20.92	20.98
3890	NYSE	GDV	Fri, May 10, 2019	21.33	21.57	21.18	21.56
3889	NYSE	GDV	Thu, May 9, 2019	21.59	21.60	21.30	21.41
3888	NYSE	GDV	Wed, May 8, 2019	21.64	21.74	21.50	21.60
3887	NYSE	GDV	Tue, May 7, 2019	21.97	21.97	21.44	21.58
3886	NYSE	GDV	Mon, May 6, 2019	21.85	22.09	21.82	22.06
3885	NYSE	GDV	Fri, May 3, 2019	21.85	22.08	21.85	22.06
3884	NYSE	GDV	Thu, May 2, 2019	21.79	21.94	21.71	21.77
3883	NYSE	GDV	Wed, May 1, 2019	21.95	22.01	21.83	21.83
3882	NYSE	GDV	Tue, Apr 30, 2019	21.87	21.92	21.81	21.92
3881	NYSE	GDV	Mon, Apr 29, 2019	21.71	21.85	21.71	21.84
3880	NYSE	GDV	Fri, Apr 26, 2019	21.74	21.74	21.53	21.69
3879	NYSE	GDV	Thu, Apr 25, 2019	21.73	21.73	21.42	21.62
3878	NYSE	GDV	Wed, Apr 24, 2019	21.67	21.79	21.65	21.66
3877	NYSE	GDV	Tue, Apr 23, 2019	21.61	21.73	21.59	21.67
3876	NYSE	GDV	Mon, Apr 22, 2019	21.53	21.66	21.46	21.53
3875	NYSE	GDV	Thu, Apr 18, 2019	21.64	21.68	21.56	21.58
3874	NYSE	GDV	Wed, Apr 17, 2019	21.79	21.79	21.63	21.63
3873	NYSE	GDV	Tue, Apr 16, 2019	21.72	21.79	21.68	21.72
3872	NYSE	GDV	Mon, Apr 15, 2019	21.67	21.72	21.62	21.68
3871	NYSE	GDV	Fri, Apr 12, 2019	21.68	21.72	21.58	21.67
3870	NYSE	GDV	Thu, Apr 11, 2019	21.57	21.70	21.57	21.53
3869	NYSE	GDV	Wed, Apr 10, 2019	21.53	21.60	21.51	21.55
3868	NYSE	GDV	Tue, Apr 9, 2019	21.56	21.57	21.45	21.48
3867	NYSE	GDV	Mon, Apr 8, 2019	21.53	21.63	21.50	21.62
3866	NYSE	GDV	Fri, Apr 5, 2019	21.59	21.62	21.51	21.56
3865	NYSE	GDV	Thu, Apr 4, 2019	21.43	21.58	21.38	21.54
3864	NYSE	GDV	Wed, Apr 3, 2019	21.53	21.57	21.41	21.42
3863	NYSE	GDV	Tue, Apr 2, 2019	21.51	21.54	21.42	21.47
3862	NYSE	GDV	Mon, Apr 1, 2019	21.42	21.55	21.42	21.51
3861	NYSE	GDV	Fri, Mar 29, 2019	21.35	21.35	21.21	21.28
3860	NYSE	GDV	Thu, Mar 28, 2019	21.15	21.29	21.15	21.26
3859	NYSE	GDV	Wed, Mar 27, 2019	21.31	21.31	21.04	21.15
3858	NYSE	GDV	Tue, Mar 26, 2019	21.18	21.27	21.09	21.21
3857	NYSE	GDV	Mon, Mar 25, 2019	21.08	21.14	20.86	21.06
3856	NYSE	GDV	Fri, Mar 22, 2019	21.50	21.50	21.04	21.14
3855	NYSE	GDV	Thu, Mar 21, 2019	21.19	21.55	21.19	21.53
3854	NYSE	GDV	Wed, Mar 20, 2019	21.40	21.40	21.21	21.28
3853	NYSE	GDV	Tue, Mar 19, 2019	21.50	21.55	21.29	21.37
3852	NYSE	GDV	Mon, Mar 18, 2019	21.24	21.41	21.24	21.41
3851	NYSE	GDV	Fri, Mar 15, 2019	21.28	21.32	21.19	21.24
3850	NYSE	GDV	Thu, Mar 14, 2019	21.23	21.28	21.15	21.22
3849	NYSE	GDV	Wed, Mar 13, 2019	21.29	21.40	21.23	21.27
3848	NYSE	GDV	Tue, Mar 12, 2019	21.17	21.22	21.07	21.21
3847	NYSE	GDV	Mon, Mar 11, 2019	20.87	21.08	20.83	21.06
3846	NYSE	GDV	Fri, Mar 8, 2019	20.72	20.78	20.56	20.77
3845	NYSE	GDV	Thu, Mar 7, 2019	21.06	21.06	20.75	20.83
3844	NYSE	GDV	Wed, Mar 6, 2019	21.36	21.36	21.01	21.04
3843	NYSE	GDV	Tue, Mar 5, 2019	21.50	21.54	21.33	21.37
3842	NYSE	GDV	Mon, Mar 4, 2019	21.59	21.62	21.24	21.49
3841	NYSE	GDV	Fri, Mar 1, 2019	21.52	21.62	21.38	21.44
3840	NYSE	GDV	Thu, Feb 28, 2019	21.41	21.45	21.36	21.37
3839	NYSE	GDV	Wed, Feb 27, 2019	21.46	21.48	21.34	21.45
3838	NYSE	GDV	Tue, Feb 26, 2019	21.51	21.55	21.41	21.48
3837	NYSE	GDV	Mon, Feb 25, 2019	21.57	21.63	21.46	21.48
3836	NYSE	GDV	Fri, Feb 22, 2019	21.41	21.50	21.34	21.40
3835	NYSE	GDV	Thu, Feb 21, 2019	21.38	21.41	21.22	21.34
3834	NYSE	GDV	Wed, Feb 20, 2019	21.16	21.36	21.15	21.35
3833	NYSE	GDV	Tue, Feb 19, 2019	21.10	21.25	21.10	21.16
3832	NYSE	GDV	Fri, Feb 15, 2019	20.95	21.18	20.95	21.11
3831	NYSE	GDV	Thu, Feb 14, 2019	20.78	20.94	20.74	20.90
3830	NYSE	GDV	Wed, Feb 13, 2019	20.83	20.94	20.79	20.81
3829	NYSE	GDV	Tue, Feb 12, 2019	20.56	20.80	20.56	20.77
3828	NYSE	GDV	Mon, Feb 11, 2019	20.61	20.72	20.51	20.42
3827	NYSE	GDV	Fri, Feb 8, 2019	20.51	20.56	20.40	20.56
3826	NYSE	GDV	Thu, Feb 7, 2019	20.75	20.76	20.45	20.61
3825	NYSE	GDV	Wed, Feb 6, 2019	20.74	20.82	20.62	20.82
3824	NYSE	GDV	Tue, Feb 5, 2019	20.58	20.74	20.56	20.74
3823	NYSE	GDV	Mon, Feb 4, 2019	20.64	20.68	20.49	20.51
3822	NYSE	GDV	Fri, Feb 1, 2019	20.59	20.74	20.54	20.58
3821	NYSE	GDV	Thu, Jan 31, 2019	20.34	20.54	20.30	20.52
3820	NYSE	GDV	Wed, Jan 30, 2019	20.20	20.40	20.06	20.28
3819	NYSE	GDV	Tue, Jan 29, 2019	20.03	20.12	19.95	19.97
3818	NYSE	GDV	Mon, Jan 28, 2019	20.02	20.02	19.88	19.97
3817	NYSE	GDV	Fri, Jan 25, 2019	20.11	20.22	20.06	20.12
3816	NYSE	GDV	Thu, Jan 24, 2019	19.96	20.03	19.88	19.99
3815	NYSE	GDV	Wed, Jan 23, 2019	20.09	20.14	19.77	19.99
3814	NYSE	GDV	Tue, Jan 22, 2019	20.15	20.15	19.82	20.00
3813	NYSE	GDV	Fri, Jan 18, 2019	19.99	20.22	19.99	20.21
3812	NYSE	GDV	Thu, Jan 17, 2019	19.64	19.91	19.59	19.84
3811	NYSE	GDV	Wed, Jan 16, 2019	19.59	19.81	19.59	19.70
3810	NYSE	GDV	Tue, Jan 15, 2019	19.39	19.61	19.39	19.59
3809	NYSE	GDV	Mon, Jan 14, 2019	19.50	19.56	19.41	19.36
3808	NYSE	GDV	Fri, Jan 11, 2019	19.28	19.59	19.25	19.57
3807	NYSE	GDV	Thu, Jan 10, 2019	19.32	19.43	19.25	19.38
3806	NYSE	GDV	Wed, Jan 9, 2019	19.36	19.43	19.28	19.30
3805	NYSE	GDV	Tue, Jan 8, 2019	19.20	19.42	19.11	19.23
3804	NYSE	GDV	Mon, Jan 7, 2019	18.74	19.18	18.63	19.06
3803	NYSE	GDV	Fri, Jan 4, 2019	18.50	18.69	18.43	18.59
3802	NYSE	GDV	Thu, Jan 3, 2019	18.45	18.49	18.18	18.23
3801	NYSE	GDV	Wed, Jan 2, 2019	18.04	18.64	18.03	18.52
3800	NYSE	GDV	Mon, Dec 31, 2018	18.06	18.36	18.06	18.30
3799	NYSE	GDV	Fri, Dec 28, 2018	18.00	18.30	17.90	18.06
3798	NYSE	GDV	Thu, Dec 27, 2018	17.55	17.94	17.38	17.93
3797	NYSE	GDV	Wed, Dec 26, 2018	17.10	17.88	16.92	17.85
3796	NYSE	GDV	Mon, Dec 24, 2018	17.24	17.24	16.92	17.03
3795	NYSE	GDV	Fri, Dec 21, 2018	17.87	17.93	17.40	17.40
3794	NYSE	GDV	Thu, Dec 20, 2018	18.23	18.35	17.50	17.91
3793	NYSE	GDV	Wed, Dec 19, 2018	18.33	18.70	18.13	18.32
3792	NYSE	GDV	Tue, Dec 18, 2018	18.52	18.73	18.35	18.39
3791	NYSE	GDV	Mon, Dec 17, 2018	19.00	19.19	18.34	18.47
3790	NYSE	GDV	Fri, Dec 14, 2018	19.67	19.70	19.01	19.10
3789	NYSE	GDV	Thu, Dec 13, 2018	19.62	20.07	19.58	19.72
3788	NYSE	GDV	Wed, Dec 12, 2018	19.66	19.87	19.57	19.59
3787	NYSE	GDV	Tue, Dec 11, 2018	19.81	19.99	19.38	19.52
3786	NYSE	GDV	Mon, Dec 10, 2018	19.80	19.94	19.37	19.63
3785	NYSE	GDV	Fri, Dec 7, 2018	20.36	20.47	19.85	19.97
3784	NYSE	GDV	Thu, Dec 6, 2018	20.40	20.45	19.85	20.40
3783	NYSE	GDV	Tue, Dec 4, 2018	21.46	21.49	20.76	20.86
3782	NYSE	GDV	Mon, Dec 3, 2018	21.55	21.61	21.33	21.54
3781	NYSE	GDV	Fri, Nov 30, 2018	21.05	21.25	20.93	21.25
3780	NYSE	GDV	Thu, Nov 29, 2018	20.92	21.06	20.84	21.03
3779	NYSE	GDV	Wed, Nov 28, 2018	20.64	20.94	20.56	20.92
3778	NYSE	GDV	Tue, Nov 27, 2018	20.50	20.56	20.39	20.54
3777	NYSE	GDV	Mon, Nov 26, 2018	20.54	20.72	20.52	20.59
3776	NYSE	GDV	Fri, Nov 23, 2018	20.38	20.41	20.25	20.35
3775	NYSE	GDV	Wed, Nov 21, 2018	20.33	20.49	20.28	20.40
3774	NYSE	GDV	Tue, Nov 20, 2018	20.41	20.59	20.20	20.29
3773	NYSE	GDV	Mon, Nov 19, 2018	20.97	21.04	20.65	20.67
3772	NYSE	GDV	Fri, Nov 16, 2018	20.87	21.10	20.80	21.01
3771	NYSE	GDV	Thu, Nov 15, 2018	20.74	21.09	20.60	20.97
3770	NYSE	GDV	Wed, Nov 14, 2018	21.27	21.35	20.73	20.93
3769	NYSE	GDV	Tue, Nov 13, 2018	21.26	21.43	21.21	21.16
3768	NYSE	GDV	Mon, Nov 12, 2018	21.61	21.69	21.21	21.26
3767	NYSE	GDV	Fri, Nov 9, 2018	21.74	21.81	21.50	21.57
3766	NYSE	GDV	Thu, Nov 8, 2018	21.77	21.90	21.67	21.86
3765	NYSE	GDV	Wed, Nov 7, 2018	21.30	21.76	21.30	21.74
3764	NYSE	GDV	Tue, Nov 6, 2018	20.99	21.16	20.99	21.16
3763	NYSE	GDV	Mon, Nov 5, 2018	20.79	21.03	20.76	20.93
3762	NYSE	GDV	Fri, Nov 2, 2018	21.00	21.09	20.41	20.82
3761	NYSE	GDV	Thu, Nov 1, 2018	20.67	20.88	20.63	20.88
3760	NYSE	GDV	Wed, Oct 31, 2018	20.58	20.75	20.41	20.59
3759	NYSE	GDV	Tue, Oct 30, 2018	20.23	20.40	20.07	20.40
3758	NYSE	GDV	Mon, Oct 29, 2018	20.71	20.90	20.08	20.29
3757	NYSE	GDV	Fri, Oct 26, 2018	20.70	20.74	20.24	20.52
3756	NYSE	GDV	Thu, Oct 25, 2018	20.95	21.19	20.80	21.06
3755	NYSE	GDV	Wed, Oct 24, 2018	21.54	21.54	20.80	20.82
3754	NYSE	GDV	Tue, Oct 23, 2018	21.32	21.52	21.05	21.52
3753	NYSE	GDV	Mon, Oct 22, 2018	21.59	21.64	21.35	21.54
3752	NYSE	GDV	Fri, Oct 19, 2018	21.50	21.69	21.47	21.52
3751	NYSE	GDV	Thu, Oct 18, 2018	21.79	21.80	21.38	21.49
3750	NYSE	GDV	Wed, Oct 17, 2018	21.81	21.93	21.60	21.81
3749	NYSE	GDV	Tue, Oct 16, 2018	21.51	21.95	21.51	21.82
3748	NYSE	GDV	Mon, Oct 15, 2018	21.65	21.68	21.44	21.37
3747	NYSE	GDV	Fri, Oct 12, 2018	21.63	21.81	21.25	21.57
3746	NYSE	GDV	Thu, Oct 11, 2018	22.00	22.20	21.08	21.24
3745	NYSE	GDV	Wed, Oct 10, 2018	23.21	23.30	22.01	22.08
3744	NYSE	GDV	Tue, Oct 9, 2018	23.10	23.31	23.10	23.19
3743	NYSE	GDV	Mon, Oct 8, 2018	23.07	23.27	23.04	23.16
3742	NYSE	GDV	Fri, Oct 5, 2018	23.68	23.70	23.16	23.16
3741	NYSE	GDV	Thu, Oct 4, 2018	23.93	23.96	23.56	23.63
3740	NYSE	GDV	Wed, Oct 3, 2018	24.05	24.05	23.88	23.88
3739	NYSE	GDV	Tue, Oct 2, 2018	23.87	23.98	23.84	23.94
3738	NYSE	GDV	Mon, Oct 1, 2018	24.00	24.05	23.85	23.89
3737	NYSE	GDV	Fri, Sep 28, 2018	23.87	23.93	23.80	23.90
3736	NYSE	GDV	Thu, Sep 27, 2018	24.06	24.07	23.89	23.96
3735	NYSE	GDV	Wed, Sep 26, 2018	24.04	24.11	23.95	24.00
3734	NYSE	GDV	Tue, Sep 25, 2018	24.02	24.12	23.95	24.01
3733	NYSE	GDV	Mon, Sep 24, 2018	24.20	24.25	23.94	24.01
3732	NYSE	GDV	Fri, Sep 21, 2018	24.20	24.30	24.17	24.23
3731	NYSE	GDV	Thu, Sep 20, 2018	24.08	24.20	24.04	24.19
3730	NYSE	GDV	Wed, Sep 19, 2018	23.92	24.09	23.92	24.05
3729	NYSE	GDV	Tue, Sep 18, 2018	23.82	23.90	23.79	23.87
3728	NYSE	GDV	Mon, Sep 17, 2018	23.79	23.85	23.74	23.78
3727	NYSE	GDV	Fri, Sep 14, 2018	23.80	23.88	23.70	23.79
3726	NYSE	GDV	Thu, Sep 13, 2018	23.88	23.96	23.80	23.80
3725	NYSE	GDV	Wed, Sep 12, 2018	23.85	23.98	23.85	23.75
3724	NYSE	GDV	Tue, Sep 11, 2018	23.75	23.97	23.75	23.76
3723	NYSE	GDV	Mon, Sep 10, 2018	23.86	23.90	23.76	23.77
3722	NYSE	GDV	Fri, Sep 7, 2018	23.85	23.90	23.68	23.75
3721	NYSE	GDV	Thu, Sep 6, 2018	23.97	24.03	23.89	23.89
3720	NYSE	GDV	Wed, Sep 5, 2018	23.98	24.03	23.89	23.94
3719	NYSE	GDV	Tue, Sep 4, 2018	23.92	24.02	23.90	23.96
3718	NYSE	GDV	Fri, Aug 31, 2018	24.04	24.14	23.93	24.02
3717	NYSE	GDV	Thu, Aug 30, 2018	24.11	24.17	23.96	24.05
3716	NYSE	GDV	Wed, Aug 29, 2018	24.11	24.25	24.02	24.20
3715	NYSE	GDV	Tue, Aug 28, 2018	24.17	24.29	24.07	24.14
3714	NYSE	GDV	Mon, Aug 27, 2018	23.93	24.25	23.93	24.16
3713	NYSE	GDV	Fri, Aug 24, 2018	24.21	24.26	23.84	23.91
3712	NYSE	GDV	Thu, Aug 23, 2018	24.17	24.19	24.04	24.13
3711	NYSE	GDV	Wed, Aug 22, 2018	24.07	24.17	24.02	24.17
3710	NYSE	GDV	Tue, Aug 21, 2018	24.04	24.16	23.99	24.07
3709	NYSE	GDV	Mon, Aug 20, 2018	24.06	24.08	23.93	23.97
3708	NYSE	GDV	Fri, Aug 17, 2018	23.79	24.04	23.79	24.01
3707	NYSE	GDV	Thu, Aug 16, 2018	23.87	23.87	23.74	23.79
3706	NYSE	GDV	Wed, Aug 15, 2018	24.04	24.07	23.75	23.75
3705	NYSE	GDV	Tue, Aug 14, 2018	24.13	24.16	24.00	24.12
3704	NYSE	GDV	Mon, Aug 13, 2018	24.10	24.11	23.96	24.04
3703	NYSE	GDV	Fri, Aug 10, 2018	24.04	24.21	23.97	24.13
3702	NYSE	GDV	Thu, Aug 9, 2018	24.05	24.25	24.05	24.18
3701	NYSE	GDV	Wed, Aug 8, 2018	23.96	24.02	23.91	24.02
3700	NYSE	GDV	Tue, Aug 7, 2018	24.00	24.09	23.96	23.97
3699	NYSE	GDV	Mon, Aug 6, 2018	23.91	24.00	23.82	23.97
3698	NYSE	GDV	Fri, Aug 3, 2018	23.78	23.92	23.77	23.91
3697	NYSE	GDV	Thu, Aug 2, 2018	23.71	23.83	23.64	23.82
3696	NYSE	GDV	Wed, Aug 1, 2018	23.97	23.99	23.80	23.88
3695	NYSE	GDV	Tue, Jul 31, 2018	23.76	23.94	23.76	23.94
3694	NYSE	GDV	Mon, Jul 30, 2018	23.77	23.86	23.64	23.67
3693	NYSE	GDV	Fri, Jul 27, 2018	23.79	23.82	23.67	23.77
3692	NYSE	GDV	Thu, Jul 26, 2018	23.61	23.83	23.61	23.79
3691	NYSE	GDV	Wed, Jul 25, 2018	23.58	23.71	23.55	23.71
3690	NYSE	GDV	Tue, Jul 24, 2018	23.64	23.64	23.50	23.54
3689	NYSE	GDV	Mon, Jul 23, 2018	23.31	23.42	23.28	23.42
3688	NYSE	GDV	Fri, Jul 20, 2018	23.40	23.41	23.24	23.31
3687	NYSE	GDV	Thu, Jul 19, 2018	23.40	23.46	23.35	23.35
3686	NYSE	GDV	Wed, Jul 18, 2018	23.30	23.49	23.27	23.47
3685	NYSE	GDV	Tue, Jul 17, 2018	23.18	23.29	23.14	23.29
3684	NYSE	GDV	Mon, Jul 16, 2018	23.24	23.37	23.12	23.23
3683	NYSE	GDV	Fri, Jul 13, 2018	23.23	23.36	23.23	23.36
3682	NYSE	GDV	Thu, Jul 12, 2018	23.30	23.30	23.16	23.23
3681	NYSE	GDV	Wed, Jul 11, 2018	23.24	23.33	23.16	23.26
3680	NYSE	GDV	Tue, Jul 10, 2018	23.20	23.31	23.20	23.30
3679	NYSE	GDV	Mon, Jul 9, 2018	23.06	23.26	22.98	23.17
3678	NYSE	GDV	Fri, Jul 6, 2018	22.78	22.98	22.75	22.98
3677	NYSE	GDV	Thu, Jul 5, 2018	22.72	22.76	22.64	22.74
3676	NYSE	GDV	Tue, Jul 3, 2018	22.67	22.69	22.60	22.64
3675	NYSE	GDV	Mon, Jul 2, 2018	22.49	22.64	22.48	22.64
3674	NYSE	GDV	Fri, Jun 29, 2018	22.60	22.73	22.56	22.56
3673	NYSE	GDV	Thu, Jun 28, 2018	22.53	22.61	22.49	22.52
3672	NYSE	GDV	Wed, Jun 27, 2018	22.79	22.92	22.60	22.60
3671	NYSE	GDV	Tue, Jun 26, 2018	22.76	22.93	22.68	22.73
3670	NYSE	GDV	Mon, Jun 25, 2018	22.99	23.00	22.64	22.76
3669	NYSE	GDV	Fri, Jun 22, 2018	23.05	23.08	23.01	23.02
3668	NYSE	GDV	Thu, Jun 21, 2018	22.97	23.00	22.82	22.90
3667	NYSE	GDV	Wed, Jun 20, 2018	23.04	23.07	22.91	22.99
3666	NYSE	GDV	Tue, Jun 19, 2018	22.87	22.92	22.79	22.90
3665	NYSE	GDV	Mon, Jun 18, 2018	23.06	23.07	22.96	22.99
3664	NYSE	GDV	Fri, Jun 15, 2018	23.03	23.15	22.97	23.12
3663	NYSE	GDV	Thu, Jun 14, 2018	23.14	23.19	23.06	23.06
3662	NYSE	GDV	Wed, Jun 13, 2018	23.17	23.27	23.13	23.08
3661	NYSE	GDV	Tue, Jun 12, 2018	22.98	23.21	22.93	23.15
3660	NYSE	GDV	Mon, Jun 11, 2018	22.84	22.91	22.78	22.90
3659	NYSE	GDV	Fri, Jun 8, 2018	22.70	22.86	22.65	22.81
3658	NYSE	GDV	Thu, Jun 7, 2018	22.74	22.82	22.66	22.76
3657	NYSE	GDV	Wed, Jun 6, 2018	22.62	22.75	22.58	22.70
3656	NYSE	GDV	Tue, Jun 5, 2018	22.44	22.60	22.44	22.58
3655	NYSE	GDV	Mon, Jun 4, 2018	22.41	22.50	22.41	22.47
3654	NYSE	GDV	Fri, Jun 1, 2018	22.43	22.58	22.36	22.37
3653	NYSE	GDV	Thu, May 31, 2018	22.37	22.41	22.29	22.36
3652	NYSE	GDV	Wed, May 30, 2018	22.32	22.47	22.26	22.36
3651	NYSE	GDV	Tue, May 29, 2018	22.30	22.37	22.13	22.23
3650	NYSE	GDV	Fri, May 25, 2018	22.54	22.60	22.43	22.46
3649	NYSE	GDV	Thu, May 24, 2018	22.60	22.66	22.48	22.58
3648	NYSE	GDV	Wed, May 23, 2018	22.72	22.72	22.60	22.70
3647	NYSE	GDV	Tue, May 22, 2018	22.83	22.87	22.72	22.76
3646	NYSE	GDV	Mon, May 21, 2018	22.80	22.84	22.71	22.77
3645	NYSE	GDV	Fri, May 18, 2018	22.59	22.65	22.50	22.65
3644	NYSE	GDV	Thu, May 17, 2018	22.57	22.65	22.46	22.58
3643	NYSE	GDV	Wed, May 16, 2018	22.54	22.64	22.54	22.57
3642	NYSE	GDV	Tue, May 15, 2018	22.40	22.56	22.35	22.55
3641	NYSE	GDV	Mon, May 14, 2018	22.65	22.68	22.56	22.48
3640	NYSE	GDV	Fri, May 11, 2018	22.50	22.58	22.46	22.50
3639	NYSE	GDV	Thu, May 10, 2018	22.40	22.48	22.36	22.44
3638	NYSE	GDV	Wed, May 9, 2018	22.24	22.35	22.15	22.30
3637	NYSE	GDV	Tue, May 8, 2018	22.10	22.14	21.92	22.14
3636	NYSE	GDV	Mon, May 7, 2018	22.01	22.07	21.92	22.01
3635	NYSE	GDV	Fri, May 4, 2018	21.62	21.97	21.60	21.97
3634	NYSE	GDV	Thu, May 3, 2018	21.82	21.82	21.50	21.68
3633	NYSE	GDV	Wed, May 2, 2018	22.00	22.00	21.78	21.80
3632	NYSE	GDV	Tue, May 1, 2018	22.12	22.12	21.80	21.99
3631	NYSE	GDV	Mon, Apr 30, 2018	22.24	22.32	22.10	22.12
3630	NYSE	GDV	Fri, Apr 27, 2018	22.27	22.31	22.13	22.24
3629	NYSE	GDV	Thu, Apr 26, 2018	22.16	22.29	22.10	22.26
3628	NYSE	GDV	Wed, Apr 25, 2018	22.16	22.17	21.88	22.10
3627	NYSE	GDV	Tue, Apr 24, 2018	22.32	22.42	21.97	22.14
3626	NYSE	GDV	Mon, Apr 23, 2018	22.29	22.34	22.11	22.21
3625	NYSE	GDV	Fri, Apr 20, 2018	22.34	22.34	22.17	22.26
3624	NYSE	GDV	Thu, Apr 19, 2018	22.20	22.32	22.14	22.27
3623	NYSE	GDV	Wed, Apr 18, 2018	22.44	22.49	22.20	22.25
3622	NYSE	GDV	Tue, Apr 17, 2018	22.28	22.45	22.26	22.42
3621	NYSE	GDV	Mon, Apr 16, 2018	22.14	22.29	22.10	22.18
3620	NYSE	GDV	Fri, Apr 13, 2018	22.30	22.30	22.04	22.07
3619	NYSE	GDV	Thu, Apr 12, 2018	22.20	22.37	22.20	22.12
3618	NYSE	GDV	Wed, Apr 11, 2018	22.06	22.32	21.92	22.15
3617	NYSE	GDV	Tue, Apr 10, 2018	22.16	22.27	22.04	22.14
3616	NYSE	GDV	Mon, Apr 9, 2018	22.00	22.22	21.93	21.98
3615	NYSE	GDV	Fri, Apr 6, 2018	22.05	22.24	21.76	21.89
3614	NYSE	GDV	Thu, Apr 5, 2018	21.91	22.27	21.91	22.19
3613	NYSE	GDV	Wed, Apr 4, 2018	21.54	21.88	21.44	21.82
3612	NYSE	GDV	Tue, Apr 3, 2018	21.86	21.91	21.56	21.69
3611	NYSE	GDV	Mon, Apr 2, 2018	22.12	22.16	21.55	21.66
3610	NYSE	GDV	Thu, Mar 29, 2018	21.89	22.16	21.83	22.10
3609	NYSE	GDV	Wed, Mar 28, 2018	21.98	21.98	21.70	21.85
3608	NYSE	GDV	Tue, Mar 27, 2018	22.15	22.35	21.79	21.87
3607	NYSE	GDV	Mon, Mar 26, 2018	21.95	22.12	21.90	22.10
3606	NYSE	GDV	Fri, Mar 23, 2018	22.19	22.23	21.70	21.70
3605	NYSE	GDV	Thu, Mar 22, 2018	22.48	22.58	22.16	22.19
3604	NYSE	GDV	Wed, Mar 21, 2018	22.69	22.78	22.62	22.66
3603	NYSE	GDV	Tue, Mar 20, 2018	22.62	22.68	22.54	22.65
3602	NYSE	GDV	Mon, Mar 19, 2018	22.73	22.78	22.39	22.52
3601	NYSE	GDV	Fri, Mar 16, 2018	22.82	22.94	22.75	22.82
3600	NYSE	GDV	Thu, Mar 15, 2018	23.03	23.03	22.78	22.83
3599	NYSE	GDV	Wed, Mar 14, 2018	23.18	23.20	22.85	22.91
3598	NYSE	GDV	Tue, Mar 13, 2018	23.53	23.59	23.17	23.14
3597	NYSE	GDV	Mon, Mar 12, 2018	23.38	23.59	23.30	23.44
3596	NYSE	GDV	Fri, Mar 9, 2018	23.21	23.35	23.12	23.33
3595	NYSE	GDV	Thu, Mar 8, 2018	22.90	23.07	22.87	23.07
3594	NYSE	GDV	Wed, Mar 7, 2018	22.64	22.86	22.64	22.81
3593	NYSE	GDV	Tue, Mar 6, 2018	22.74	22.80	22.66	22.74
3592	NYSE	GDV	Mon, Mar 5, 2018	22.39	22.67	22.29	22.66
3591	NYSE	GDV	Fri, Mar 2, 2018	22.36	22.48	22.05	22.44
3590	NYSE	GDV	Thu, Mar 1, 2018	22.76	22.84	22.25	22.39
3589	NYSE	GDV	Wed, Feb 28, 2018	23.19	23.23	22.79	22.81
3588	NYSE	GDV	Tue, Feb 27, 2018	23.37	23.45	23.10	23.13
3587	NYSE	GDV	Mon, Feb 26, 2018	23.23	23.36	23.18	23.32
3586	NYSE	GDV	Fri, Feb 23, 2018	22.95	23.11	22.90	23.09
3585	NYSE	GDV	Thu, Feb 22, 2018	22.90	23.06	22.88	22.89
3584	NYSE	GDV	Wed, Feb 21, 2018	23.09	23.09	22.84	22.85
3583	NYSE	GDV	Tue, Feb 20, 2018	23.08	23.20	22.98	23.04
3582	NYSE	GDV	Fri, Feb 16, 2018	22.99	23.26	22.95	23.21
3581	NYSE	GDV	Thu, Feb 15, 2018	22.99	23.09	22.87	22.93
3580	NYSE	GDV	Wed, Feb 14, 2018	22.44	22.86	22.37	22.86
3579	NYSE	GDV	Tue, Feb 13, 2018	22.39	22.53	22.21	22.50
3578	NYSE	GDV	Mon, Feb 12, 2018	22.29	22.52	22.19	22.37
3577	NYSE	GDV	Fri, Feb 9, 2018	22.18	22.37	21.77	22.23
3576	NYSE	GDV	Thu, Feb 8, 2018	23.14	23.14	22.05	22.08
3575	NYSE	GDV	Wed, Feb 7, 2018	22.99	23.33	22.87	23.01
3574	NYSE	GDV	Tue, Feb 6, 2018	22.20	23.12	22.00	22.99
3573	NYSE	GDV	Mon, Feb 5, 2018	23.57	23.62	21.50	22.61
3572	NYSE	GDV	Fri, Feb 2, 2018	24.30	24.30	23.72	23.81
3571	NYSE	GDV	Thu, Feb 1, 2018	24.30	24.47	24.25	24.37
3570	NYSE	GDV	Wed, Jan 31, 2018	24.57	24.59	24.30	24.39
3569	NYSE	GDV	Tue, Jan 30, 2018	24.58	24.64	24.26	24.46
3568	NYSE	GDV	Mon, Jan 29, 2018	24.85	24.95	24.71	24.71
3567	NYSE	GDV	Fri, Jan 26, 2018	24.89	24.93	24.75	24.85
3566	NYSE	GDV	Thu, Jan 25, 2018	24.85	24.97	24.79	24.85
3565	NYSE	GDV	Wed, Jan 24, 2018	24.88	24.96	24.73	24.79
3564	NYSE	GDV	Tue, Jan 23, 2018	24.60	24.78	24.52	24.78
3563	NYSE	GDV	Mon, Jan 22, 2018	24.40	24.60	24.37	24.56
3562	NYSE	GDV	Fri, Jan 19, 2018	24.23	24.40	24.18	24.40
3561	NYSE	GDV	Thu, Jan 18, 2018	24.29	24.31	24.21	24.23
3560	NYSE	GDV	Wed, Jan 17, 2018	24.15	24.34	24.13	24.32
3559	NYSE	GDV	Tue, Jan 16, 2018	24.37	24.50	24.07	24.07
3558	NYSE	GDV	Fri, Jan 12, 2018	24.25	24.40	24.25	24.36
3557	NYSE	GDV	Thu, Jan 11, 2018	24.08	24.26	24.05	24.21
3556	NYSE	GDV	Wed, Jan 10, 2018	24.04	24.11	23.94	24.07
3555	NYSE	GDV	Tue, Jan 9, 2018	23.95	24.10	23.93	23.98
3554	NYSE	GDV	Mon, Jan 8, 2018	23.88	23.99	23.81	23.93
3553	NYSE	GDV	Fri, Jan 5, 2018	23.82	23.87	23.70	23.82
3552	NYSE	GDV	Thu, Jan 4, 2018	23.62	23.79	23.57	23.75
3551	NYSE	GDV	Wed, Jan 3, 2018	23.45	23.58	23.41	23.56
3550	NYSE	GDV	Tue, Jan 2, 2018	23.43	23.45	23.30	23.40
3549	NYSE	GDV	Fri, Dec 29, 2017	23.37	23.43	23.34	23.41
3548	NYSE	GDV	Thu, Dec 28, 2017	23.28	23.31	23.17	23.29
3547	NYSE	GDV	Wed, Dec 27, 2017	23.13	23.18	23.07	23.18
3546	NYSE	GDV	Tue, Dec 26, 2017	23.11	23.17	23.07	23.10
3545	NYSE	GDV	Fri, Dec 22, 2017	22.97	23.16	22.97	23.16
3544	NYSE	GDV	Thu, Dec 21, 2017	23.07	23.08	22.90	22.91
3543	NYSE	GDV	Wed, Dec 20, 2017	23.02	23.03	22.95	22.99
3542	NYSE	GDV	Tue, Dec 19, 2017	23.00	23.00	22.87	22.94
3541	NYSE	GDV	Mon, Dec 18, 2017	22.87	22.99	22.87	22.94
3540	NYSE	GDV	Fri, Dec 15, 2017	22.78	22.79	22.70	22.79
3539	NYSE	GDV	Thu, Dec 14, 2017	22.67	22.73	22.64	22.71
3538	NYSE	GDV	Wed, Dec 13, 2017	22.67	22.73	22.64	22.71
3537	NYSE	GDV	Tue, Dec 12, 2017	22.64	22.67	22.58	22.61
3536	NYSE	GDV	Mon, Dec 11, 2017	22.59	22.63	22.51	22.57
3535	NYSE	GDV	Fri, Dec 8, 2017	22.51	22.62	22.49	22.54
3534	NYSE	GDV	Thu, Dec 7, 2017	22.58	22.59	22.48	22.48
3533	NYSE	GDV	Wed, Dec 6, 2017	22.64	22.75	22.62	22.60
3532	NYSE	GDV	Tue, Dec 5, 2017	22.61	22.78	22.61	22.68
3531	NYSE	GDV	Mon, Dec 4, 2017	22.66	22.82	22.60	22.62
3530	NYSE	GDV	Fri, Dec 1, 2017	22.62	22.68	22.48	22.59
3529	NYSE	GDV	Thu, Nov 30, 2017	22.50	22.72	22.50	22.65
3528	NYSE	GDV	Wed, Nov 29, 2017	22.46	22.55	22.43	22.45
3527	NYSE	GDV	Tue, Nov 28, 2017	22.36	22.45	22.32	22.44
3526	NYSE	GDV	Mon, Nov 27, 2017	22.54	22.54	22.34	22.36
3525	NYSE	GDV	Fri, Nov 24, 2017	22.35	22.58	22.30	22.50
3524	NYSE	GDV	Wed, Nov 22, 2017	22.28	22.35	22.22	22.30
3523	NYSE	GDV	Tue, Nov 21, 2017	22.15	22.25	22.12	22.25
3522	NYSE	GDV	Mon, Nov 20, 2017	22.03	22.13	21.99	22.09
3521	NYSE	GDV	Fri, Nov 17, 2017	21.87	22.00	21.87	21.95
3520	NYSE	GDV	Thu, Nov 16, 2017	21.81	21.92	21.79	21.86
3519	NYSE	GDV	Wed, Nov 15, 2017	21.82	21.87	21.69	21.76
3518	NYSE	GDV	Tue, Nov 14, 2017	21.89	21.93	21.79	21.88
3517	NYSE	GDV	Mon, Nov 13, 2017	22.23	22.27	22.03	21.94
3516	NYSE	GDV	Fri, Nov 10, 2017	22.41	22.41	22.28	22.32
3515	NYSE	GDV	Thu, Nov 9, 2017	22.33	22.39	22.18	22.39
3514	NYSE	GDV	Wed, Nov 8, 2017	22.42	22.49	22.38	22.43
3513	NYSE	GDV	Tue, Nov 7, 2017	22.53	22.63	22.43	22.43
3512	NYSE	GDV	Mon, Nov 6, 2017	22.57	22.64	22.51	22.53
3511	NYSE	GDV	Fri, Nov 3, 2017	22.60	22.67	22.52	22.60
3510	NYSE	GDV	Thu, Nov 2, 2017	22.64	22.64	22.54	22.60
3509	NYSE	GDV	Wed, Nov 1, 2017	22.63	22.69	22.54	22.61
3508	NYSE	GDV	Tue, Oct 31, 2017	22.61	22.70	22.43	22.54
3507	NYSE	GDV	Mon, Oct 30, 2017	22.55	22.60	22.48	22.55
3506	NYSE	GDV	Fri, Oct 27, 2017	22.50	22.62	22.44	22.61
3505	NYSE	GDV	Thu, Oct 26, 2017	22.63	22.68	22.40	22.46
3504	NYSE	GDV	Wed, Oct 25, 2017	22.65	22.70	22.50	22.56
3503	NYSE	GDV	Tue, Oct 24, 2017	22.68	22.72	22.62	22.67
3502	NYSE	GDV	Mon, Oct 23, 2017	22.79	22.86	22.56	22.62
3501	NYSE	GDV	Fri, Oct 20, 2017	22.72	22.78	22.67	22.75
3500	NYSE	GDV	Thu, Oct 19, 2017	22.61	22.65	22.58	22.62
3499	NYSE	GDV	Wed, Oct 18, 2017	22.65	22.71	22.61	22.66
3498	NYSE	GDV	Tue, Oct 17, 2017	22.67	22.70	22.61	22.64
3497	NYSE	GDV	Mon, Oct 16, 2017	22.70	22.70	22.56	22.63
3496	NYSE	GDV	Fri, Oct 13, 2017	22.72	22.76	22.70	22.75
3495	NYSE	GDV	Thu, Oct 12, 2017	22.70	22.75	22.66	22.67
3494	NYSE	GDV	Wed, Oct 11, 2017	22.70	22.75	22.65	22.66
3493	NYSE	GDV	Tue, Oct 10, 2017	22.65	22.72	22.63	22.66
3492	NYSE	GDV	Mon, Oct 9, 2017	22.61	22.71	22.56	22.64
3491	NYSE	GDV	Fri, Oct 6, 2017	22.60	22.72	22.56	22.63
3490	NYSE	GDV	Thu, Oct 5, 2017	22.50	22.72	22.45	22.66
3489	NYSE	GDV	Wed, Oct 4, 2017	22.52	22.57	22.45	22.53
3488	NYSE	GDV	Tue, Oct 3, 2017	22.55	22.65	22.52	22.61
3487	NYSE	GDV	Mon, Oct 2, 2017	22.40	22.59	22.40	22.54
3486	NYSE	GDV	Fri, Sep 29, 2017	22.40	22.50	22.37	22.39
3485	NYSE	GDV	Thu, Sep 28, 2017	22.34	22.38	22.23	22.34
3484	NYSE	GDV	Wed, Sep 27, 2017	22.25	22.39	22.24	22.31
3483	NYSE	GDV	Tue, Sep 26, 2017	22.20	22.29	22.19	22.25
3482	NYSE	GDV	Mon, Sep 25, 2017	22.09	22.20	22.05	22.17
3481	NYSE	GDV	Fri, Sep 22, 2017	22.05	22.17	22.01	22.05
3480	NYSE	GDV	Thu, Sep 21, 2017	22.13	22.13	22.05	22.05
3479	NYSE	GDV	Wed, Sep 20, 2017	22.09	22.18	22.06	22.16
3478	NYSE	GDV	Tue, Sep 19, 2017	21.99	22.11	21.97	22.05
3477	NYSE	GDV	Mon, Sep 18, 2017	21.88	22.03	21.87	21.95
3476	NYSE	GDV	Fri, Sep 15, 2017	21.79	21.89	21.75	21.88
3475	NYSE	GDV	Thu, Sep 14, 2017	21.84	21.84	21.66	21.82
3474	NYSE	GDV	Wed, Sep 13, 2017	21.84	21.94	21.81	21.82
3473	NYSE	GDV	Tue, Sep 12, 2017	21.76	21.89	21.76	21.80
3472	NYSE	GDV	Mon, Sep 11, 2017	21.67	21.79	21.64	21.71
3471	NYSE	GDV	Fri, Sep 8, 2017	21.54	21.65	21.53	21.57
3470	NYSE	GDV	Thu, Sep 7, 2017	21.62	21.66	21.53	21.58
3469	NYSE	GDV	Wed, Sep 6, 2017	21.51	21.60	21.46	21.56
3468	NYSE	GDV	Tue, Sep 5, 2017	21.71	21.73	21.39	21.46
3467	NYSE	GDV	Fri, Sep 1, 2017	21.66	21.77	21.62	21.76
3466	NYSE	GDV	Thu, Aug 31, 2017	21.55	21.63	21.52	21.57
3465	NYSE	GDV	Wed, Aug 30, 2017	21.37	21.58	21.37	21.49
3464	NYSE	GDV	Tue, Aug 29, 2017	21.35	21.46	21.31	21.40
3463	NYSE	GDV	Mon, Aug 28, 2017	21.54	21.60	21.35	21.42
3462	NYSE	GDV	Fri, Aug 25, 2017	21.51	21.64	21.44	21.54
3461	NYSE	GDV	Thu, Aug 24, 2017	21.52	21.52	21.41	21.46
3460	NYSE	GDV	Wed, Aug 23, 2017	21.34	21.48	21.26	21.46
3459	NYSE	GDV	Tue, Aug 22, 2017	21.20	21.45	21.20	21.38
3458	NYSE	GDV	Mon, Aug 21, 2017	21.30	21.33	21.10	21.13
3457	NYSE	GDV	Fri, Aug 18, 2017	21.35	21.40	21.15	21.35
3456	NYSE	GDV	Thu, Aug 17, 2017	21.60	21.60	21.31	21.38
3455	NYSE	GDV	Wed, Aug 16, 2017	21.80	21.80	21.59	21.67
3454	NYSE	GDV	Tue, Aug 15, 2017	21.78	21.78	21.61	21.72
3453	NYSE	GDV	Mon, Aug 14, 2017	21.70	21.84	21.70	21.72
3452	NYSE	GDV	Fri, Aug 11, 2017	21.21	21.59	21.16	21.54
3451	NYSE	GDV	Thu, Aug 10, 2017	21.96	22.02	21.19	21.33
3450	NYSE	GDV	Wed, Aug 9, 2017	22.21	22.30	21.98	22.08
3449	NYSE	GDV	Tue, Aug 8, 2017	22.36	22.41	22.26	22.31
3448	NYSE	GDV	Mon, Aug 7, 2017	22.40	22.47	22.31	22.40
3447	NYSE	GDV	Fri, Aug 4, 2017	22.34	22.40	22.28	22.40
3446	NYSE	GDV	Thu, Aug 3, 2017	22.26	22.37	22.17	22.18
3445	NYSE	GDV	Wed, Aug 2, 2017	22.30	22.34	22.19	22.30
3444	NYSE	GDV	Tue, Aug 1, 2017	22.32	22.38	22.22	22.24
3443	NYSE	GDV	Mon, Jul 31, 2017	22.32	22.43	22.29	22.29
3442	NYSE	GDV	Fri, Jul 28, 2017	22.21	22.41	22.21	22.34
3441	NYSE	GDV	Thu, Jul 27, 2017	22.36	22.36	22.12	22.20
3440	NYSE	GDV	Wed, Jul 26, 2017	22.43	22.47	22.30	22.30
3439	NYSE	GDV	Tue, Jul 25, 2017	22.27	22.39	22.25	22.39
3438	NYSE	GDV	Mon, Jul 24, 2017	22.28	22.29	22.18	22.23
3437	NYSE	GDV	Fri, Jul 21, 2017	22.20	22.27	22.18	22.26
3436	NYSE	GDV	Thu, Jul 20, 2017	22.24	22.27	22.17	22.27
3435	NYSE	GDV	Wed, Jul 19, 2017	22.14	22.24	22.13	22.18
3434	NYSE	GDV	Tue, Jul 18, 2017	22.14	22.18	22.06	22.13
3433	NYSE	GDV	Mon, Jul 17, 2017	22.09	22.17	22.08	22.14
3432	NYSE	GDV	Fri, Jul 14, 2017	22.01	22.14	22.00	22.14
3431	NYSE	GDV	Thu, Jul 13, 2017	21.95	22.05	21.87	22.04
3430	NYSE	GDV	Wed, Jul 12, 2017	22.14	22.14	22.00	21.91
3429	NYSE	GDV	Tue, Jul 11, 2017	22.03	22.03	21.88	22.02
3428	NYSE	GDV	Mon, Jul 10, 2017	21.93	22.01	21.89	21.99
3427	NYSE	GDV	Fri, Jul 7, 2017	21.92	21.97	21.85	21.93
3426	NYSE	GDV	Thu, Jul 6, 2017	22.14	22.14	21.84	21.92
3425	NYSE	GDV	Wed, Jul 5, 2017	22.02	22.15	21.84	22.14
3424	NYSE	GDV	Mon, Jul 3, 2017	21.80	22.09	21.80	22.08
3423	NYSE	GDV	Fri, Jun 30, 2017	21.72	21.83	21.69	21.82
3422	NYSE	GDV	Thu, Jun 29, 2017	21.83	21.84	21.61	21.75
3421	NYSE	GDV	Wed, Jun 28, 2017	21.74	21.84	21.70	21.78
3420	NYSE	GDV	Tue, Jun 27, 2017	21.79	21.85	21.60	21.69
3419	NYSE	GDV	Mon, Jun 26, 2017	21.88	21.94	21.71	21.76
3418	NYSE	GDV	Fri, Jun 23, 2017	21.94	21.95	21.75	21.85
3417	NYSE	GDV	Thu, Jun 22, 2017	21.85	21.90	21.79	21.87
3416	NYSE	GDV	Wed, Jun 21, 2017	21.97	21.99	21.81	21.87
3415	NYSE	GDV	Tue, Jun 20, 2017	22.05	22.08	22.00	22.01
3414	NYSE	GDV	Mon, Jun 19, 2017	22.02	22.13	22.00	22.05
3413	NYSE	GDV	Fri, Jun 16, 2017	21.95	22.01	21.76	21.98
3412	NYSE	GDV	Thu, Jun 15, 2017	21.94	21.94	21.71	21.85
3411	NYSE	GDV	Wed, Jun 14, 2017	21.88	21.95	21.84	21.95
3410	NYSE	GDV	Tue, Jun 13, 2017	21.81	22.04	21.81	21.91
3409	NYSE	GDV	Mon, Jun 12, 2017	21.89	21.90	21.78	21.82
3408	NYSE	GDV	Fri, Jun 9, 2017	21.87	21.93	21.76	21.89
3407	NYSE	GDV	Thu, Jun 8, 2017	21.75	21.81	21.69	21.75
3406	NYSE	GDV	Wed, Jun 7, 2017	21.80	21.92	21.75	21.78
3405	NYSE	GDV	Tue, Jun 6, 2017	21.83	21.84	21.75	21.75
3404	NYSE	GDV	Mon, Jun 5, 2017	21.90	21.96	21.81	21.93
3403	NYSE	GDV	Fri, Jun 2, 2017	21.75	21.90	21.75	21.89
3402	NYSE	GDV	Thu, Jun 1, 2017	21.57	21.77	21.55	21.70
3401	NYSE	GDV	Wed, May 31, 2017	21.65	21.65	21.45	21.56
3400	NYSE	GDV	Tue, May 30, 2017	21.69	21.69	21.57	21.61
3399	NYSE	GDV	Fri, May 26, 2017	21.63	21.71	21.59	21.66
3398	NYSE	GDV	Thu, May 25, 2017	21.67	21.75	21.58	21.64
3397	NYSE	GDV	Wed, May 24, 2017	21.47	21.66	21.42	21.62
3396	NYSE	GDV	Tue, May 23, 2017	21.51	21.58	21.41	21.49
3395	NYSE	GDV	Mon, May 22, 2017	21.44	21.49	21.40	21.43
3394	NYSE	GDV	Fri, May 19, 2017	21.28	21.34	21.16	21.33
3393	NYSE	GDV	Thu, May 18, 2017	21.07	21.26	21.01	21.22
3392	NYSE	GDV	Wed, May 17, 2017	21.34	21.46	21.05	21.08
3391	NYSE	GDV	Tue, May 16, 2017	21.58	21.58	21.48	21.48
3390	NYSE	GDV	Mon, May 15, 2017	21.55	21.57	21.47	21.48
3389	NYSE	GDV	Fri, May 12, 2017	21.47	21.48	21.35	21.47
3388	NYSE	GDV	Thu, May 11, 2017	21.61	21.62	21.54	21.47
3387	NYSE	GDV	Wed, May 10, 2017	21.60	21.68	21.58	21.60
3386	NYSE	GDV	Tue, May 9, 2017	21.64	21.68	21.60	21.63
3385	NYSE	GDV	Mon, May 8, 2017	21.54	21.63	21.53	21.59
3384	NYSE	GDV	Fri, May 5, 2017	21.53	21.56	21.47	21.52
3383	NYSE	GDV	Thu, May 4, 2017	21.46	21.54	21.42	21.46
3382	NYSE	GDV	Wed, May 3, 2017	21.47	21.53	21.42	21.46
3381	NYSE	GDV	Tue, May 2, 2017	21.56	21.57	21.40	21.49
3380	NYSE	GDV	Mon, May 1, 2017	21.55	21.60	21.45	21.50
3379	NYSE	GDV	Fri, Apr 28, 2017	21.57	21.58	21.45	21.48
3378	NYSE	GDV	Thu, Apr 27, 2017	21.50	21.55	21.47	21.53
3377	NYSE	GDV	Wed, Apr 26, 2017	21.47	21.66	21.47	21.51
3376	NYSE	GDV	Tue, Apr 25, 2017	21.41	21.50	21.40	21.47
3375	NYSE	GDV	Mon, Apr 24, 2017	21.27	21.38	21.15	21.34
3374	NYSE	GDV	Fri, Apr 21, 2017	21.10	21.27	21.08	21.10
3373	NYSE	GDV	Thu, Apr 20, 2017	20.93	21.08	20.90	21.08
3372	NYSE	GDV	Wed, Apr 19, 2017	20.97	21.05	20.85	20.91
3371	NYSE	GDV	Tue, Apr 18, 2017	20.78	20.96	20.76	20.96
3370	NYSE	GDV	Mon, Apr 17, 2017	20.75	20.85	20.70	20.76
3369	NYSE	GDV	Thu, Apr 13, 2017	20.84	20.93	20.72	20.72
3368	NYSE	GDV	Wed, Apr 12, 2017	20.87	20.91	20.83	20.83
3367	NYSE	GDV	Tue, Apr 11, 2017	20.86	20.94	20.80	20.83
3366	NYSE	GDV	Mon, Apr 10, 2017	20.91	21.10	20.91	20.90
3365	NYSE	GDV	Fri, Apr 7, 2017	20.76	20.94	20.76	20.84
3364	NYSE	GDV	Thu, Apr 6, 2017	20.82	20.89	20.75	20.75
3363	NYSE	GDV	Wed, Apr 5, 2017	20.79	20.93	20.71	20.75
3362	NYSE	GDV	Tue, Apr 4, 2017	20.63	20.71	20.60	20.68
3361	NYSE	GDV	Mon, Apr 3, 2017	20.91	20.93	20.67	20.70
3360	NYSE	GDV	Fri, Mar 31, 2017	20.97	20.99	20.83	20.86
3359	NYSE	GDV	Thu, Mar 30, 2017	20.90	21.01	20.88	20.94
3358	NYSE	GDV	Wed, Mar 29, 2017	20.84	20.92	20.83	20.88
3357	NYSE	GDV	Tue, Mar 28, 2017	20.64	20.91	20.59	20.90
3356	NYSE	GDV	Mon, Mar 27, 2017	20.59	20.68	20.50	20.64
3355	NYSE	GDV	Fri, Mar 24, 2017	20.78	20.81	20.63	20.71
3354	NYSE	GDV	Thu, Mar 23, 2017	20.60	20.78	20.56	20.76
3353	NYSE	GDV	Wed, Mar 22, 2017	20.63	20.67	20.55	20.59
3352	NYSE	GDV	Tue, Mar 21, 2017	20.92	20.98	20.68	20.68
3351	NYSE	GDV	Mon, Mar 20, 2017	20.96	20.98	20.81	20.87
3350	NYSE	GDV	Fri, Mar 17, 2017	20.95	20.98	20.88	20.96
3349	NYSE	GDV	Thu, Mar 16, 2017	20.87	20.95	20.84	20.91
3348	NYSE	GDV	Wed, Mar 15, 2017	20.72	20.84	20.65	20.83
3347	NYSE	GDV	Tue, Mar 14, 2017	20.84	20.86	20.68	20.63
3346	NYSE	GDV	Mon, Mar 13, 2017	20.82	20.95	20.82	20.89
3345	NYSE	GDV	Fri, Mar 10, 2017	20.84	20.95	20.72	20.86
3344	NYSE	GDV	Thu, Mar 9, 2017	20.85	20.91	20.68	20.71
3343	NYSE	GDV	Wed, Mar 8, 2017	20.93	21.00	20.82	20.82
3342	NYSE	GDV	Tue, Mar 7, 2017	20.96	21.01	20.92	20.93
3341	NYSE	GDV	Mon, Mar 6, 2017	21.06	21.06	20.94	21.01
3340	NYSE	GDV	Fri, Mar 3, 2017	21.09	21.12	21.01	21.07
3339	NYSE	GDV	Thu, Mar 2, 2017	21.16	21.19	21.08	21.11
3338	NYSE	GDV	Wed, Mar 1, 2017	21.13	21.25	20.98	21.15
3337	NYSE	GDV	Tue, Feb 28, 2017	20.90	20.96	20.86	20.93
3336	NYSE	GDV	Mon, Feb 27, 2017	20.93	20.97	20.91	20.95
3335	NYSE	GDV	Fri, Feb 24, 2017	20.93	20.96	20.86	20.91
3334	NYSE	GDV	Thu, Feb 23, 2017	21.12	21.12	20.92	20.98
3333	NYSE	GDV	Wed, Feb 22, 2017	20.97	21.06	20.95	21.03
3332	NYSE	GDV	Tue, Feb 21, 2017	20.87	21.01	20.86	21.00
3331	NYSE	GDV	Fri, Feb 17, 2017	20.74	20.85	20.73	20.85
3330	NYSE	GDV	Thu, Feb 16, 2017	20.95	20.99	20.72	20.83
3329	NYSE	GDV	Wed, Feb 15, 2017	20.83	20.98	20.82	20.95
3328	NYSE	GDV	Tue, Feb 14, 2017	20.70	20.85	20.68	20.83
3327	NYSE	GDV	Mon, Feb 13, 2017	20.65	20.71	20.64	20.70
3326	NYSE	GDV	Fri, Feb 10, 2017	20.61	20.63	20.52	20.61
3325	NYSE	GDV	Thu, Feb 9, 2017	20.51	20.61	20.51	20.56
3324	NYSE	GDV	Wed, Feb 8, 2017	20.58	20.60	20.46	20.47
3323	NYSE	GDV	Tue, Feb 7, 2017	20.66	20.70	20.54	20.56
3322	NYSE	GDV	Mon, Feb 6, 2017	20.55	20.65	20.55	20.63
3321	NYSE	GDV	Fri, Feb 3, 2017	20.44	20.55	20.42	20.53
3320	NYSE	GDV	Thu, Feb 2, 2017	20.30	20.39	20.24	20.36
3319	NYSE	GDV	Wed, Feb 1, 2017	20.37	20.45	20.29	20.37
3318	NYSE	GDV	Tue, Jan 31, 2017	20.33	20.40	20.24	20.30
3317	NYSE	GDV	Mon, Jan 30, 2017	20.39	20.44	20.20	20.44
3316	NYSE	GDV	Fri, Jan 27, 2017	20.42	20.44	20.35	20.40
3315	NYSE	GDV	Thu, Jan 26, 2017	20.39	20.44	20.32	20.44
3314	NYSE	GDV	Wed, Jan 25, 2017	20.29	20.40	20.23	20.34
3313	NYSE	GDV	Tue, Jan 24, 2017	20.17	20.19	20.03	20.18
3312	NYSE	GDV	Mon, Jan 23, 2017	20.15	20.17	20.03	20.11
3311	NYSE	GDV	Fri, Jan 20, 2017	20.18	20.20	20.06	20.15
3310	NYSE	GDV	Thu, Jan 19, 2017	20.23	20.25	20.04	20.08
3309	NYSE	GDV	Wed, Jan 18, 2017	20.25	20.31	20.18	20.24
3308	NYSE	GDV	Tue, Jan 17, 2017	20.36	20.37	20.20	20.23
3307	NYSE	GDV	Fri, Jan 13, 2017	20.30	20.42	20.29	20.37
3306	NYSE	GDV	Thu, Jan 12, 2017	20.34	20.45	20.24	20.27
3305	NYSE	GDV	Wed, Jan 11, 2017	20.37	20.53	20.33	20.37
3304	NYSE	GDV	Tue, Jan 10, 2017	20.41	20.46	20.30	20.30
3303	NYSE	GDV	Mon, Jan 9, 2017	20.47	20.51	20.38	20.41
3302	NYSE	GDV	Fri, Jan 6, 2017	20.34	20.54	20.34	20.42
3301	NYSE	GDV	Thu, Jan 5, 2017	20.16	20.35	20.16	20.26
3300	NYSE	GDV	Wed, Jan 4, 2017	20.26	20.41	20.26	20.33
3299	NYSE	GDV	Tue, Jan 3, 2017	20.12	20.26	20.10	20.16
3298	NYSE	GDV	Fri, Dec 30, 2016	20.15	20.21	19.92	20.04
3297	NYSE	GDV	Thu, Dec 29, 2016	20.13	20.14	20.02	20.09
3296	NYSE	GDV	Wed, Dec 28, 2016	20.25	20.29	20.05	20.07
3295	NYSE	GDV	Tue, Dec 27, 2016	20.15	20.23	20.14	20.17
3294	NYSE	GDV	Fri, Dec 23, 2016	20.18	20.18	20.09	20.10
3293	NYSE	GDV	Thu, Dec 22, 2016	20.14	20.19	20.10	20.19
3292	NYSE	GDV	Wed, Dec 21, 2016	20.23	20.23	20.09	20.09
3291	NYSE	GDV	Tue, Dec 20, 2016	20.13	20.23	20.11	20.20
3290	NYSE	GDV	Mon, Dec 19, 2016	20.11	20.20	20.09	20.13
3289	NYSE	GDV	Fri, Dec 16, 2016	20.14	20.14	19.99	20.04
3288	NYSE	GDV	Thu, Dec 15, 2016	20.01	20.08	19.94	20.03
3287	NYSE	GDV	Wed, Dec 14, 2016	20.12	20.19	20.00	20.03
3286	NYSE	GDV	Tue, Dec 13, 2016	20.09	20.21	20.05	20.21
3285	NYSE	GDV	Mon, Dec 12, 2016	20.04	20.07	19.96	20.04
3284	NYSE	GDV	Fri, Dec 9, 2016	19.90	20.03	19.90	20.00
3283	NYSE	GDV	Thu, Dec 8, 2016	19.81	19.94	19.78	19.87
3282	NYSE	GDV	Wed, Dec 7, 2016	19.72	19.96	19.54	19.85
3281	NYSE	GDV	Tue, Dec 6, 2016	19.70	19.90	19.61	19.77
3280	NYSE	GDV	Mon, Dec 5, 2016	19.76	19.79	19.65	19.65
3279	NYSE	GDV	Fri, Dec 2, 2016	19.67	19.75	19.55	19.72
3278	NYSE	GDV	Thu, Dec 1, 2016	19.54	19.71	19.54	19.66
3277	NYSE	GDV	Wed, Nov 30, 2016	19.63	19.71	19.53	19.53
3276	NYSE	GDV	Tue, Nov 29, 2016	19.68	19.68	19.51	19.54
3275	NYSE	GDV	Mon, Nov 28, 2016	19.86	19.89	19.64	19.65
3274	NYSE	GDV	Fri, Nov 25, 2016	19.82	19.94	19.74	19.91
3273	NYSE	GDV	Wed, Nov 23, 2016	19.61	19.86	19.60	19.86
3272	NYSE	GDV	Tue, Nov 22, 2016	19.68	19.87	19.62	19.66
3271	NYSE	GDV	Mon, Nov 21, 2016	19.54	19.73	19.49	19.68
3270	NYSE	GDV	Fri, Nov 18, 2016	19.55	19.55	19.35	19.48
3269	NYSE	GDV	Thu, Nov 17, 2016	19.17	19.60	19.14	19.53
3268	NYSE	GDV	Wed, Nov 16, 2016	19.14	19.36	19.06	19.14
3267	NYSE	GDV	Tue, Nov 15, 2016	19.07	19.27	19.04	19.23
3266	NYSE	GDV	Mon, Nov 14, 2016	19.05	19.16	18.93	18.96
3265	NYSE	GDV	Fri, Nov 11, 2016	18.97	19.12	18.87	19.09
3264	NYSE	GDV	Thu, Nov 10, 2016	18.80	19.07	18.73	18.97
3263	NYSE	GDV	Wed, Nov 9, 2016	18.28	18.78	18.25	18.62
3262	NYSE	GDV	Tue, Nov 8, 2016	18.28	18.52	18.25	18.45
3261	NYSE	GDV	Mon, Nov 7, 2016	18.16	18.34	18.13	18.30
3260	NYSE	GDV	Fri, Nov 4, 2016	18.07	18.14	18.00	18.01
3259	NYSE	GDV	Thu, Nov 3, 2016	18.22	18.29	18.11	18.13
3258	NYSE	GDV	Wed, Nov 2, 2016	18.50	18.59	18.15	18.17
3257	NYSE	GDV	Tue, Nov 1, 2016	18.84	18.84	18.50	18.60
3256	NYSE	GDV	Mon, Oct 31, 2016	18.67	18.81	18.64	18.80
3255	NYSE	GDV	Fri, Oct 28, 2016	18.72	18.86	18.53	18.67
3254	NYSE	GDV	Thu, Oct 27, 2016	19.08	19.08	18.77	18.78
3253	NYSE	GDV	Wed, Oct 26, 2016	18.95	19.00	18.90	18.99
3252	NYSE	GDV	Tue, Oct 25, 2016	19.10	19.15	18.93	18.96
3251	NYSE	GDV	Mon, Oct 24, 2016	19.12	19.17	19.00	19.07
3250	NYSE	GDV	Fri, Oct 21, 2016	18.79	18.99	18.77	18.99
3249	NYSE	GDV	Thu, Oct 20, 2016	18.82	18.88	18.72	18.84
3248	NYSE	GDV	Wed, Oct 19, 2016	18.84	18.89	18.78	18.85
3247	NYSE	GDV	Tue, Oct 18, 2016	18.71	18.80	18.68	18.78
3246	NYSE	GDV	Mon, Oct 17, 2016	18.78	18.78	18.44	18.54
3245	NYSE	GDV	Fri, Oct 14, 2016	18.93	18.93	18.69	18.84
3244	NYSE	GDV	Thu, Oct 13, 2016	18.89	18.89	18.65	18.80
3243	NYSE	GDV	Wed, Oct 12, 2016	19.12	19.12	19.04	18.99
3242	NYSE	GDV	Tue, Oct 11, 2016	19.27	19.27	19.02	19.12
3241	NYSE	GDV	Mon, Oct 10, 2016	19.25	19.29	19.22	19.29
3240	NYSE	GDV	Fri, Oct 7, 2016	19.28	19.28	19.09	19.21
3239	NYSE	GDV	Thu, Oct 6, 2016	19.21	19.32	19.11	19.32
3238	NYSE	GDV	Wed, Oct 5, 2016	19.21	19.26	19.17	19.24
3237	NYSE	GDV	Tue, Oct 4, 2016	19.28	19.29	19.06	19.24
3236	NYSE	GDV	Mon, Oct 3, 2016	19.26	19.32	19.16	19.32
3235	NYSE	GDV	Fri, Sep 30, 2016	19.16	19.29	19.16	19.21
3234	NYSE	GDV	Thu, Sep 29, 2016	19.27	19.28	19.03	19.16
3233	NYSE	GDV	Wed, Sep 28, 2016	19.23	19.25	19.03	19.24
3232	NYSE	GDV	Tue, Sep 27, 2016	18.98	19.20	18.95	19.19
3231	NYSE	GDV	Mon, Sep 26, 2016	19.07	19.11	18.95	19.07
3230	NYSE	GDV	Fri, Sep 23, 2016	19.17	19.20	19.12	19.16
3229	NYSE	GDV	Thu, Sep 22, 2016	19.17	19.27	19.17	19.25
3228	NYSE	GDV	Wed, Sep 21, 2016	19.00	19.08	18.91	19.04
3227	NYSE	GDV	Tue, Sep 20, 2016	18.95	18.98	18.86	18.92
3226	NYSE	GDV	Mon, Sep 19, 2016	18.97	19.05	18.88	18.93
3225	NYSE	GDV	Fri, Sep 16, 2016	19.02	19.02	18.85	18.94
3224	NYSE	GDV	Thu, Sep 15, 2016	18.94	19.05	18.86	19.03
3223	NYSE	GDV	Wed, Sep 14, 2016	19.04	19.06	18.82	18.92
3222	NYSE	GDV	Tue, Sep 13, 2016	19.25	19.27	19.06	18.99
3221	NYSE	GDV	Mon, Sep 12, 2016	19.25	19.42	19.12	19.41
3220	NYSE	GDV	Fri, Sep 9, 2016	19.66	19.67	19.30	19.30
3219	NYSE	GDV	Thu, Sep 8, 2016	19.77	19.83	19.72	19.80
3218	NYSE	GDV	Wed, Sep 7, 2016	19.84	19.84	19.77	19.83
3217	NYSE	GDV	Tue, Sep 6, 2016	19.81	19.86	19.73	19.82
3216	NYSE	GDV	Fri, Sep 2, 2016	19.77	19.86	19.74	19.80
3215	NYSE	GDV	Thu, Sep 1, 2016	19.95	19.98	19.70	19.74
3214	NYSE	GDV	Wed, Aug 31, 2016	19.82	19.92	19.78	19.91
3213	NYSE	GDV	Tue, Aug 30, 2016	19.93	19.97	19.80	19.91
3212	NYSE	GDV	Mon, Aug 29, 2016	19.91	19.97	19.77	19.85
3211	NYSE	GDV	Fri, Aug 26, 2016	19.97	20.02	19.90	19.94
3210	NYSE	GDV	Thu, Aug 25, 2016	19.88	20.00	19.81	19.93
3209	NYSE	GDV	Wed, Aug 24, 2016	20.08	20.08	19.87	19.92
3208	NYSE	GDV	Tue, Aug 23, 2016	20.03	20.05	19.99	20.04
3207	NYSE	GDV	Mon, Aug 22, 2016	19.96	20.01	19.93	19.98
3206	NYSE	GDV	Fri, Aug 19, 2016	19.97	20.01	19.95	19.99
3205	NYSE	GDV	Thu, Aug 18, 2016	19.91	20.02	19.90	20.00
3204	NYSE	GDV	Wed, Aug 17, 2016	19.98	20.00	19.90	19.95
3203	NYSE	GDV	Tue, Aug 16, 2016	19.96	20.00	19.92	19.98
3202	NYSE	GDV	Mon, Aug 15, 2016	20.04	20.05	19.95	20.02
3201	NYSE	GDV	Fri, Aug 12, 2016	20.03	20.06	19.94	19.95
3200	NYSE	GDV	Thu, Aug 11, 2016	19.95	20.02	19.90	19.97
3199	NYSE	GDV	Wed, Aug 10, 2016	19.96	19.99	19.80	19.85
3198	NYSE	GDV	Tue, Aug 9, 2016	19.87	19.98	19.86	19.90
3197	NYSE	GDV	Mon, Aug 8, 2016	19.90	19.92	19.80	19.82
3196	NYSE	GDV	Fri, Aug 5, 2016	19.74	19.84	19.73	19.83
3195	NYSE	GDV	Thu, Aug 4, 2016	19.75	19.79	19.68	19.72
3194	NYSE	GDV	Wed, Aug 3, 2016	19.56	19.71	19.54	19.71
3193	NYSE	GDV	Tue, Aug 2, 2016	19.61	19.74	19.50	19.61
3192	NYSE	GDV	Mon, Aug 1, 2016	19.98	20.01	19.83	19.84
3191	NYSE	GDV	Fri, Jul 29, 2016	19.97	20.02	19.97	20.00
3190	NYSE	GDV	Thu, Jul 28, 2016	20.00	20.04	19.95	20.00
3189	NYSE	GDV	Wed, Jul 27, 2016	20.01	20.04	19.95	19.96
3188	NYSE	GDV	Tue, Jul 26, 2016	19.98	19.99	19.88	19.89
3187	NYSE	GDV	Mon, Jul 25, 2016	19.93	19.99	19.89	19.99
3186	NYSE	GDV	Fri, Jul 22, 2016	19.99	20.00	19.85	19.91
3185	NYSE	GDV	Thu, Jul 21, 2016	19.86	19.95	19.81	19.95
3184	NYSE	GDV	Wed, Jul 20, 2016	19.77	19.83	19.64	19.82
3183	NYSE	GDV	Tue, Jul 19, 2016	19.66	19.71	19.55	19.70
3182	NYSE	GDV	Mon, Jul 18, 2016	19.64	19.70	19.62	19.63
3181	NYSE	GDV	Fri, Jul 15, 2016	19.78	19.79	19.63	19.67
3180	NYSE	GDV	Thu, Jul 14, 2016	19.77	19.84	19.62	19.72
3179	NYSE	GDV	Wed, Jul 13, 2016	19.77	19.77	19.47	19.57
3178	NYSE	GDV	Tue, Jul 12, 2016	19.76	19.88	19.64	19.72
3177	NYSE	GDV	Mon, Jul 11, 2016	19.46	19.68	19.46	19.61
3176	NYSE	GDV	Fri, Jul 8, 2016	19.41	19.50	19.31	19.44
3175	NYSE	GDV	Thu, Jul 7, 2016	19.27	19.36	19.16	19.27
3174	NYSE	GDV	Wed, Jul 6, 2016	19.06	19.24	18.89	19.18
3173	NYSE	GDV	Tue, Jul 5, 2016	19.20	19.24	18.95	19.19
3172	NYSE	GDV	Fri, Jul 1, 2016	19.17	19.34	19.15	19.34
3171	NYSE	GDV	Thu, Jun 30, 2016	18.90	19.14	18.84	19.13
3170	NYSE	GDV	Wed, Jun 29, 2016	18.68	18.90	18.67	18.83
3169	NYSE	GDV	Tue, Jun 28, 2016	18.56	18.59	18.45	18.50
3168	NYSE	GDV	Mon, Jun 27, 2016	18.66	18.66	18.25	18.37
3167	NYSE	GDV	Fri, Jun 24, 2016	18.80	19.05	18.66	18.86
3166	NYSE	GDV	Thu, Jun 23, 2016	19.29	19.29	19.10	19.23
3165	NYSE	GDV	Wed, Jun 22, 2016	19.15	19.19	19.05	19.10
3164	NYSE	GDV	Tue, Jun 21, 2016	19.15	19.17	19.09	19.10
3163	NYSE	GDV	Mon, Jun 20, 2016	19.15	19.26	19.10	19.10
3162	NYSE	GDV	Fri, Jun 17, 2016	18.95	19.04	18.90	18.90
3161	NYSE	GDV	Thu, Jun 16, 2016	18.90	19.05	18.75	19.01
3160	NYSE	GDV	Wed, Jun 15, 2016	19.04	19.07	18.98	19.01
3159	NYSE	GDV	Tue, Jun 14, 2016	19.06	19.11	18.92	18.97
3158	NYSE	GDV	Mon, Jun 13, 2016	19.40	19.41	19.23	19.17
3157	NYSE	GDV	Fri, Jun 10, 2016	19.60	19.63	19.42	19.48
3156	NYSE	GDV	Thu, Jun 9, 2016	19.67	19.73	19.59	19.65
3155	NYSE	GDV	Wed, Jun 8, 2016	19.45	19.73	19.45	19.71
3154	NYSE	GDV	Tue, Jun 7, 2016	19.32	19.47	19.28	19.46
3153	NYSE	GDV	Mon, Jun 6, 2016	19.17	19.43	19.14	19.35
3152	NYSE	GDV	Fri, Jun 3, 2016	19.13	19.17	19.06	19.16
3151	NYSE	GDV	Thu, Jun 2, 2016	19.10	19.17	19.05	19.14
3150	NYSE	GDV	Wed, Jun 1, 2016	19.01	19.12	18.98	19.12
3149	NYSE	GDV	Tue, May 31, 2016	19.09	19.16	19.02	19.05
3148	NYSE	GDV	Fri, May 27, 2016	18.98	19.10	18.96	19.08
3147	NYSE	GDV	Thu, May 26, 2016	19.00	19.04	18.88	18.96
3146	NYSE	GDV	Wed, May 25, 2016	18.86	18.93	18.86	18.87
3145	NYSE	GDV	Tue, May 24, 2016	18.56	18.77	18.56	18.77
3144	NYSE	GDV	Mon, May 23, 2016	18.49	18.57	18.36	18.52
3143	NYSE	GDV	Fri, May 20, 2016	18.43	18.45	18.31	18.39
3142	NYSE	GDV	Thu, May 19, 2016	18.44	18.52	18.20	18.34
3141	NYSE	GDV	Wed, May 18, 2016	18.54	18.55	18.43	18.48
3140	NYSE	GDV	Tue, May 17, 2016	18.49	18.57	18.42	18.52
3139	NYSE	GDV	Mon, May 16, 2016	18.45	18.59	18.40	18.53
3138	NYSE	GDV	Fri, May 13, 2016	18.51	18.64	18.35	18.37
3137	NYSE	GDV	Thu, May 12, 2016	18.71	18.72	18.53	18.57
3136	NYSE	GDV	Wed, May 11, 2016	18.70	18.78	18.67	18.72
3135	NYSE	GDV	Tue, May 10, 2016	18.60	18.74	18.58	18.72
3134	NYSE	GDV	Mon, May 9, 2016	18.46	18.54	18.43	18.53
3133	NYSE	GDV	Fri, May 6, 2016	18.28	18.49	18.25	18.46
3132	NYSE	GDV	Thu, May 5, 2016	18.50	18.51	18.28	18.35
3131	NYSE	GDV	Wed, May 4, 2016	18.44	18.47	18.31	18.45
3130	NYSE	GDV	Tue, May 3, 2016	18.62	18.63	18.48	18.54
3129	NYSE	GDV	Mon, May 2, 2016	18.80	18.87	18.74	18.74
3128	NYSE	GDV	Fri, Apr 29, 2016	18.70	18.81	18.60	18.80
3127	NYSE	GDV	Thu, Apr 28, 2016	18.76	18.93	18.75	18.77
3126	NYSE	GDV	Wed, Apr 27, 2016	18.75	18.93	18.74	18.90
3125	NYSE	GDV	Tue, Apr 26, 2016	18.69	18.78	18.69	18.78
3124	NYSE	GDV	Mon, Apr 25, 2016	18.75	18.81	18.61	18.69
3123	NYSE	GDV	Fri, Apr 22, 2016	18.79	18.82	18.68	18.80
3122	NYSE	GDV	Thu, Apr 21, 2016	18.89	18.89	18.77	18.82
3121	NYSE	GDV	Wed, Apr 20, 2016	18.67	18.90	18.67	18.85
3120	NYSE	GDV	Tue, Apr 19, 2016	18.59	18.75	18.59	18.70
3119	NYSE	GDV	Mon, Apr 18, 2016	18.23	18.58	18.23	18.53
3118	NYSE	GDV	Fri, Apr 15, 2016	18.15	18.34	18.15	18.27
3117	NYSE	GDV	Thu, Apr 14, 2016	18.19	18.30	18.18	18.18
3116	NYSE	GDV	Wed, Apr 13, 2016	18.18	18.28	18.14	18.19
3115	NYSE	GDV	Tue, Apr 12, 2016	18.08	18.26	17.98	18.14
3114	NYSE	GDV	Mon, Apr 11, 2016	18.05	18.19	18.01	18.04
3113	NYSE	GDV	Fri, Apr 8, 2016	17.99	18.10	17.91	17.91
3112	NYSE	GDV	Thu, Apr 7, 2016	18.02	18.02	17.84	17.84
3111	NYSE	GDV	Wed, Apr 6, 2016	17.97	18.16	17.92	18.09
3110	NYSE	GDV	Tue, Apr 5, 2016	18.08	18.08	18.08	17.88
3109	NYSE	GDV	Mon, Apr 4, 2016	18.49	18.49	18.08	18.08
3108	NYSE	GDV	Fri, Apr 1, 2016	18.36	18.63	18.31	18.50
3107	NYSE	GDV	Thu, Mar 31, 2016	18.50	18.54	18.42	18.48
3106	NYSE	GDV	Wed, Mar 30, 2016	18.40	18.48	18.33	18.46
3105	NYSE	GDV	Tue, Mar 29, 2016	18.00	18.30	17.98	18.30
3104	NYSE	GDV	Mon, Mar 28, 2016	18.07	18.15	18.01	18.09
3103	NYSE	GDV	Thu, Mar 24, 2016	18.27	18.27	18.27	18.01
3102	NYSE	GDV	Wed, Mar 23, 2016	18.40	18.40	18.24	18.27
3101	NYSE	GDV	Tue, Mar 22, 2016	18.28	18.42	18.26	18.37
3100	NYSE	GDV	Mon, Mar 21, 2016	18.35	18.39	18.29	18.35
3099	NYSE	GDV	Fri, Mar 18, 2016	18.25	18.40	18.24	18.40
3098	NYSE	GDV	Thu, Mar 17, 2016	17.91	18.21	17.90	18.19
3097	NYSE	GDV	Wed, Mar 16, 2016	17.70	17.93	17.67	17.90
3096	NYSE	GDV	Tue, Mar 15, 2016	17.95	17.95	17.95	17.79
3095	NYSE	GDV	Mon, Mar 14, 2016	17.85	17.99	17.85	17.95
3094	NYSE	GDV	Fri, Mar 11, 2016	17.74	17.74	17.74	18.00
3093	NYSE	GDV	Thu, Mar 10, 2016	17.76	17.76	17.76	17.74
3092	NYSE	GDV	Wed, Mar 9, 2016	17.68	17.77	17.59	17.76
3091	NYSE	GDV	Tue, Mar 8, 2016	17.76	17.83	17.54	17.61
3090	NYSE	GDV	Mon, Mar 7, 2016	17.72	17.88	17.67	17.83
3089	NYSE	GDV	Fri, Mar 4, 2016	17.68	17.85	17.61	17.84
3088	NYSE	GDV	Thu, Mar 3, 2016	17.55	17.55	17.55	17.63
3087	NYSE	GDV	Wed, Mar 2, 2016	17.31	17.55	17.30	17.55
3086	NYSE	GDV	Tue, Mar 1, 2016	17.02	17.37	16.97	17.36
3085	NYSE	GDV	Mon, Feb 29, 2016	17.04	17.10	16.90	16.96
3084	NYSE	GDV	Fri, Feb 26, 2016	17.00	17.04	16.93	17.02
3083	NYSE	GDV	Thu, Feb 25, 2016	16.77	16.92	16.61	16.92
3082	NYSE	GDV	Wed, Feb 24, 2016	16.55	16.77	16.37	16.77
3081	NYSE	GDV	Tue, Feb 23, 2016	16.83	16.84	16.63	16.76
3080	NYSE	GDV	Mon, Feb 22, 2016	16.79	16.86	16.72	16.84
3079	NYSE	GDV	Fri, Feb 19, 2016	16.48	16.66	16.42	16.66
3078	NYSE	GDV	Thu, Feb 18, 2016	16.71	16.71	16.55	16.63
3077	NYSE	GDV	Wed, Feb 17, 2016	16.43	16.70	16.32	16.67
3076	NYSE	GDV	Tue, Feb 16, 2016	16.10	16.29	15.93	16.28
3075	NYSE	GDV	Fri, Feb 12, 2016	15.64	15.89	15.57	15.84
3074	NYSE	GDV	Thu, Feb 11, 2016	15.43	15.60	15.25	15.46
3073	NYSE	GDV	Wed, Feb 10, 2016	15.79	16.04	15.73	15.77
3072	NYSE	GDV	Tue, Feb 9, 2016	15.75	15.97	15.58	15.82
3071	NYSE	GDV	Mon, Feb 8, 2016	16.30	16.30	15.81	16.03
3070	NYSE	GDV	Fri, Feb 5, 2016	16.76	16.77	16.35	16.37
3069	NYSE	GDV	Thu, Feb 4, 2016	16.57	16.82	16.57	16.80
3068	NYSE	GDV	Wed, Feb 3, 2016	16.60	16.63	16.24	16.59
3067	NYSE	GDV	Tue, Feb 2, 2016	16.41	16.58	16.36	16.50
3066	NYSE	GDV	Mon, Feb 1, 2016	16.55	16.79	16.55	16.72
3065	NYSE	GDV	Fri, Jan 29, 2016	16.25	16.72	16.21	16.71
3064	NYSE	GDV	Thu, Jan 28, 2016	16.14	16.28	16.03	16.18
3063	NYSE	GDV	Wed, Jan 27, 2016	16.08	16.29	15.94	15.97
3062	NYSE	GDV	Tue, Jan 26, 2016	15.93	16.13	15.93	16.07
3061	NYSE	GDV	Mon, Jan 25, 2016	16.11	16.21	15.90	15.90
3060	NYSE	GDV	Fri, Jan 22, 2016	15.89	16.24	15.88	16.22
3059	NYSE	GDV	Thu, Jan 21, 2016	15.39	15.78	15.34	15.61
3058	NYSE	GDV	Wed, Jan 20, 2016	15.52	15.53	14.82	15.34
3057	NYSE	GDV	Tue, Jan 19, 2016	16.10	16.27	15.67	15.74
3056	NYSE	GDV	Fri, Jan 15, 2016	15.97	16.16	15.75	16.00
3055	NYSE	GDV	Thu, Jan 14, 2016	16.23	16.55	16.00	16.38
3054	NYSE	GDV	Wed, Jan 13, 2016	16.79	16.88	16.14	16.15
3053	NYSE	GDV	Tue, Jan 12, 2016	16.80	16.96	16.58	16.72
3052	NYSE	GDV	Mon, Jan 11, 2016	17.04	17.08	16.67	16.76
3051	NYSE	GDV	Fri, Jan 8, 2016	17.28	17.38	17.00	17.00
3050	NYSE	GDV	Thu, Jan 7, 2016	17.44	17.51	17.20	17.21
3049	NYSE	GDV	Wed, Jan 6, 2016	17.79	17.83	17.64	17.64
3048	NYSE	GDV	Tue, Jan 5, 2016	18.03	18.18	17.87	17.96
3047	NYSE	GDV	Mon, Jan 4, 2016	18.10	18.10	17.77	18.00
3046	NYSE	GDV	Thu, Dec 31, 2015	18.50	18.64	18.45	18.46
3045	NYSE	GDV	Wed, Dec 30, 2015	18.65	18.69	18.52	18.55
3044	NYSE	GDV	Tue, Dec 29, 2015	18.64	18.75	18.61	18.63
3043	NYSE	GDV	Mon, Dec 28, 2015	18.46	18.60	18.38	18.58
3042	NYSE	GDV	Thu, Dec 24, 2015	18.49	18.58	18.46	18.58
3041	NYSE	GDV	Wed, Dec 23, 2015	18.36	18.59	18.26	18.51
3040	NYSE	GDV	Tue, Dec 22, 2015	17.91	18.36	17.89	18.31
3039	NYSE	GDV	Mon, Dec 21, 2015	17.95	18.10	17.77	17.91
3038	NYSE	GDV	Fri, Dec 18, 2015	18.06	18.20	17.85	17.91
3037	NYSE	GDV	Thu, Dec 17, 2015	18.31	18.36	18.08	18.18
3036	NYSE	GDV	Wed, Dec 16, 2015	18.02	18.37	18.02	18.23
3035	NYSE	GDV	Tue, Dec 15, 2015	17.90	18.13	17.88	17.98
3034	NYSE	GDV	Mon, Dec 14, 2015	17.92	18.00	17.53	17.83
3033	NYSE	GDV	Fri, Dec 11, 2015	18.07	18.32	17.95	17.98
3032	NYSE	GDV	Thu, Dec 10, 2015	18.23	18.44	18.21	18.22
3031	NYSE	GDV	Wed, Dec 9, 2015	18.45	18.59	18.21	18.28
3030	NYSE	GDV	Tue, Dec 8, 2015	18.63	18.78	18.51	18.66
3029	NYSE	GDV	Mon, Dec 7, 2015	18.88	18.89	18.67	18.78
3028	NYSE	GDV	Fri, Dec 4, 2015	18.71	19.00	18.68	18.96
3027	NYSE	GDV	Thu, Dec 3, 2015	19.11	19.12	18.64	18.72
3026	NYSE	GDV	Wed, Dec 2, 2015	19.06	19.18	19.00	19.06
3025	NYSE	GDV	Tue, Dec 1, 2015	19.08	19.14	19.02	19.14
3024	NYSE	GDV	Mon, Nov 30, 2015	18.96	19.07	18.96	19.03
3023	NYSE	GDV	Fri, Nov 27, 2015	19.06	19.06	18.93	18.98
3022	NYSE	GDV	Wed, Nov 25, 2015	18.97	19.06	18.96	19.00
3021	NYSE	GDV	Tue, Nov 24, 2015	18.82	19.01	18.77	18.95
3020	NYSE	GDV	Mon, Nov 23, 2015	19.07	19.09	18.88	18.94
3019	NYSE	GDV	Fri, Nov 20, 2015	19.07	19.11	19.02	19.05
3018	NYSE	GDV	Thu, Nov 19, 2015	18.78	19.03	18.78	18.98
3017	NYSE	GDV	Wed, Nov 18, 2015	18.58	18.89	18.58	18.84
3016	NYSE	GDV	Tue, Nov 17, 2015	18.51	18.66	18.47	18.58
3015	NYSE	GDV	Mon, Nov 16, 2015	18.27	18.59	18.27	18.53
3014	NYSE	GDV	Fri, Nov 13, 2015	18.50	18.52	18.27	18.28
3013	NYSE	GDV	Thu, Nov 12, 2015	18.65	18.77	18.49	18.53
3012	NYSE	GDV	Wed, Nov 11, 2015	18.92	19.00	18.79	18.80
3011	NYSE	GDV	Tue, Nov 10, 2015	18.91	19.04	18.89	18.96
3010	NYSE	GDV	Mon, Nov 9, 2015	19.35	19.40	19.09	19.10
3009	NYSE	GDV	Fri, Nov 6, 2015	19.45	19.49	19.33	19.44
3008	NYSE	GDV	Thu, Nov 5, 2015	19.51	19.60	19.46	19.48
3007	NYSE	GDV	Wed, Nov 4, 2015	19.62	19.68	19.47	19.55
3006	NYSE	GDV	Tue, Nov 3, 2015	19.52	19.73	19.51	19.54
3005	NYSE	GDV	Mon, Nov 2, 2015	19.49	19.64	19.43	19.51
3004	NYSE	GDV	Fri, Oct 30, 2015	19.38	19.57	19.22	19.52
3003	NYSE	GDV	Thu, Oct 29, 2015	19.17	19.35	19.14	19.34
3002	NYSE	GDV	Wed, Oct 28, 2015	19.17	19.29	19.14	19.27
3001	NYSE	GDV	Tue, Oct 27, 2015	19.18	19.22	19.01	19.22
3000	NYSE	GDV	Mon, Oct 26, 2015	19.27	19.33	19.20	19.22
2999	NYSE	GDV	Fri, Oct 23, 2015	19.24	19.26	19.15	19.25
2998	NYSE	GDV	Thu, Oct 22, 2015	18.83	19.09	18.76	19.03
2997	NYSE	GDV	Wed, Oct 21, 2015	18.81	18.90	18.75	18.75
2996	NYSE	GDV	Tue, Oct 20, 2015	18.90	18.96	18.72	18.77
2995	NYSE	GDV	Mon, Oct 19, 2015	18.85	18.99	18.82	18.97
2994	NYSE	GDV	Fri, Oct 16, 2015	18.89	18.97	18.79	18.97
2993	NYSE	GDV	Thu, Oct 15, 2015	18.71	18.88	18.56	18.85
2992	NYSE	GDV	Wed, Oct 14, 2015	18.93	18.93	18.46	18.64
2991	NYSE	GDV	Tue, Oct 13, 2015	19.03	19.06	18.91	19.06
2990	NYSE	GDV	Mon, Oct 12, 2015	19.05	19.16	18.96	19.16
2989	NYSE	GDV	Fri, Oct 9, 2015	18.98	19.13	18.86	19.13
2988	NYSE	GDV	Thu, Oct 8, 2015	18.68	18.94	18.60	18.94
2987	NYSE	GDV	Wed, Oct 7, 2015	18.56	18.74	18.48	18.74
2986	NYSE	GDV	Tue, Oct 6, 2015	18.42	18.56	18.32	18.56
2985	NYSE	GDV	Mon, Oct 5, 2015	18.10	18.41	18.07	18.41
2984	NYSE	GDV	Fri, Oct 2, 2015	17.67	18.00	17.25	18.00
2983	NYSE	GDV	Thu, Oct 1, 2015	17.51	18.35	17.34	18.35
2982	NYSE	GDV	Wed, Sep 30, 2015	17.31	17.56	17.25	17.56
2981	NYSE	GDV	Tue, Sep 29, 2015	17.27	17.32	17.05	17.11
2980	NYSE	GDV	Mon, Sep 28, 2015	17.79	17.79	17.27	17.28
2979	NYSE	GDV	Fri, Sep 25, 2015	17.87	18.03	17.81	17.86
2978	NYSE	GDV	Thu, Sep 24, 2015	17.82	17.90	17.70	17.80
2977	NYSE	GDV	Wed, Sep 23, 2015	18.13	18.13	17.89	17.97
2976	NYSE	GDV	Tue, Sep 22, 2015	18.13	18.13	17.95	18.08
2975	NYSE	GDV	Mon, Sep 21, 2015	18.26	18.42	18.23	18.35
2974	NYSE	GDV	Fri, Sep 18, 2015	18.26	18.40	18.24	18.26
2973	NYSE	GDV	Thu, Sep 17, 2015	18.38	18.87	18.38	18.56
2972	NYSE	GDV	Wed, Sep 16, 2015	18.24	18.46	18.13	18.45
2971	NYSE	GDV	Tue, Sep 15, 2015	17.93	18.23	17.90	18.23
2970	NYSE	GDV	Mon, Sep 14, 2015	18.04	18.04	17.90	17.93
2969	NYSE	GDV	Fri, Sep 11, 2015	18.17	18.22	18.06	18.13
2968	NYSE	GDV	Thu, Sep 10, 2015	18.16	18.34	18.10	18.28
2967	NYSE	GDV	Wed, Sep 9, 2015	18.48	18.58	18.14	18.18
2966	NYSE	GDV	Tue, Sep 8, 2015	18.38	18.38	18.17	18.33
2965	NYSE	GDV	Fri, Sep 4, 2015	18.00	18.12	17.86	18.03
2964	NYSE	GDV	Thu, Sep 3, 2015	18.19	18.34	18.14	18.14
2963	NYSE	GDV	Wed, Sep 2, 2015	18.26	18.31	18.07	18.16
2962	NYSE	GDV	Tue, Sep 1, 2015	18.12	18.25	17.95	18.06
2961	NYSE	GDV	Mon, Aug 31, 2015	18.47	18.63	18.44	18.53
2960	NYSE	GDV	Fri, Aug 28, 2015	18.37	18.62	18.37	18.60
2959	NYSE	GDV	Thu, Aug 27, 2015	18.21	18.52	18.21	18.42
2958	NYSE	GDV	Wed, Aug 26, 2015	18.05	18.11	17.63	17.99
2957	NYSE	GDV	Tue, Aug 25, 2015	18.17	18.26	17.76	17.83
2956	NYSE	GDV	Mon, Aug 24, 2015	17.85	18.24	16.47	17.61
2955	NYSE	GDV	Fri, Aug 21, 2015	19.25	19.30	18.80	18.89
2954	NYSE	GDV	Thu, Aug 20, 2015	19.75	19.75	19.47	19.48
2953	NYSE	GDV	Wed, Aug 19, 2015	19.91	19.97	19.80	19.91
2952	NYSE	GDV	Tue, Aug 18, 2015	20.00	20.06	19.95	19.97
2951	NYSE	GDV	Mon, Aug 17, 2015	19.92	20.05	19.85	20.03
2950	NYSE	GDV	Fri, Aug 14, 2015	20.06	20.12	19.91	20.00
2949	NYSE	GDV	Thu, Aug 13, 2015	20.12	20.18	20.00	20.04
2948	NYSE	GDV	Wed, Aug 12, 2015	20.06	20.25	19.86	20.25
2947	NYSE	GDV	Tue, Aug 11, 2015	20.16	20.23	20.05	20.21
2946	NYSE	GDV	Mon, Aug 10, 2015	20.16	20.36	20.16	20.35
2945	NYSE	GDV	Fri, Aug 7, 2015	20.11	20.13	20.02	20.07
2944	NYSE	GDV	Thu, Aug 6, 2015	20.33	20.34	20.09	20.16
2943	NYSE	GDV	Wed, Aug 5, 2015	20.32	20.53	20.28	20.31
2942	NYSE	GDV	Tue, Aug 4, 2015	20.24	20.44	20.23	20.23
2941	NYSE	GDV	Mon, Aug 3, 2015	20.41	20.42	20.23	20.30
2940	NYSE	GDV	Fri, Jul 31, 2015	20.47	20.52	20.36	20.37
2939	NYSE	GDV	Thu, Jul 30, 2015	20.40	20.49	20.32	20.40
2938	NYSE	GDV	Wed, Jul 29, 2015	20.28	20.47	20.28	20.44
2937	NYSE	GDV	Tue, Jul 28, 2015	20.08	20.32	20.00	20.29
2936	NYSE	GDV	Mon, Jul 27, 2015	20.13	20.17	20.01	20.05
2935	NYSE	GDV	Fri, Jul 24, 2015	20.59	20.59	20.23	20.28
2934	NYSE	GDV	Thu, Jul 23, 2015	20.63	20.67	20.48	20.55
2933	NYSE	GDV	Wed, Jul 22, 2015	20.64	20.71	20.50	20.59
2932	NYSE	GDV	Tue, Jul 21, 2015	20.70	20.75	20.59	20.69
2931	NYSE	GDV	Mon, Jul 20, 2015	20.83	20.84	20.75	20.76
2930	NYSE	GDV	Fri, Jul 17, 2015	20.97	20.97	20.80	20.87
2929	NYSE	GDV	Thu, Jul 16, 2015	21.01	21.02	20.87	21.02
2928	NYSE	GDV	Wed, Jul 15, 2015	20.87	20.96	20.83	20.96
2927	NYSE	GDV	Tue, Jul 14, 2015	20.86	21.02	20.79	21.02
2926	NYSE	GDV	Mon, Jul 13, 2015	20.74	20.91	20.74	20.90
2925	NYSE	GDV	Fri, Jul 10, 2015	20.46	20.63	20.44	20.62
2924	NYSE	GDV	Thu, Jul 9, 2015	20.41	20.49	20.27	20.27
2923	NYSE	GDV	Wed, Jul 8, 2015	20.48	20.52	20.18	20.29
2922	NYSE	GDV	Tue, Jul 7, 2015	20.62	20.64	20.31	20.61
2921	NYSE	GDV	Mon, Jul 6, 2015	20.62	20.66	20.50	20.59
2920	NYSE	GDV	Thu, Jul 2, 2015	20.84	20.90	20.65	20.78
2919	NYSE	GDV	Wed, Jul 1, 2015	20.93	20.95	20.80	20.86
2918	NYSE	GDV	Tue, Jun 30, 2015	20.93	20.96	20.66	20.82
2917	NYSE	GDV	Mon, Jun 29, 2015	21.00	21.00	20.69	20.71
2916	NYSE	GDV	Fri, Jun 26, 2015	21.25	21.25	21.06	21.15
2915	NYSE	GDV	Thu, Jun 25, 2015	21.41	21.41	21.21	21.21
2914	NYSE	GDV	Wed, Jun 24, 2015	21.34	21.42	21.31	21.39
2913	NYSE	GDV	Tue, Jun 23, 2015	21.38	21.45	21.25	21.42
2912	NYSE	GDV	Mon, Jun 22, 2015	21.24	21.35	21.24	21.34
2911	NYSE	GDV	Fri, Jun 19, 2015	21.21	21.25	21.12	21.21
2910	NYSE	GDV	Thu, Jun 18, 2015	21.11	21.28	21.10	21.21
2909	NYSE	GDV	Wed, Jun 17, 2015	21.10	21.14	21.00	21.08
2908	NYSE	GDV	Tue, Jun 16, 2015	20.97	21.08	20.88	21.07
2907	NYSE	GDV	Mon, Jun 15, 2015	20.87	20.98	20.79	20.97
2906	NYSE	GDV	Fri, Jun 12, 2015	21.18	21.18	21.00	21.09
2905	NYSE	GDV	Thu, Jun 11, 2015	21.26	21.37	21.26	21.31
2904	NYSE	GDV	Wed, Jun 10, 2015	21.06	21.29	21.03	21.24
2903	NYSE	GDV	Tue, Jun 9, 2015	21.10	21.10	20.90	21.02
2902	NYSE	GDV	Mon, Jun 8, 2015	21.17	21.17	21.04	21.06
2901	NYSE	GDV	Fri, Jun 5, 2015	21.14	21.21	21.05	21.17
2900	NYSE	GDV	Thu, Jun 4, 2015	21.40	21.40	21.14	21.19
2899	NYSE	GDV	Wed, Jun 3, 2015	21.40	21.48	21.36	21.44
2898	NYSE	GDV	Tue, Jun 2, 2015	21.35	21.38	21.28	21.35
2897	NYSE	GDV	Mon, Jun 1, 2015	21.41	21.45	21.33	21.35
2896	NYSE	GDV	Fri, May 29, 2015	21.54	21.54	21.35	21.41
2895	NYSE	GDV	Thu, May 28, 2015	21.53	21.54	21.42	21.51
2894	NYSE	GDV	Wed, May 27, 2015	21.46	21.58	21.42	21.57
2893	NYSE	GDV	Tue, May 26, 2015	21.57	21.57	21.31	21.41
2892	NYSE	GDV	Fri, May 22, 2015	21.71	21.72	21.55	21.55
2891	NYSE	GDV	Thu, May 21, 2015	21.64	21.72	21.61	21.71
2890	NYSE	GDV	Wed, May 20, 2015	21.58	21.65	21.50	21.59
2889	NYSE	GDV	Tue, May 19, 2015	21.61	21.63	21.50	21.54
2888	NYSE	GDV	Mon, May 18, 2015	21.55	21.67	21.51	21.63
2887	NYSE	GDV	Fri, May 15, 2015	21.56	21.63	21.48	21.62
2886	NYSE	GDV	Thu, May 14, 2015	21.49	21.60	21.44	21.57
2885	NYSE	GDV	Wed, May 13, 2015	21.52	21.54	21.35	21.41
2884	NYSE	GDV	Tue, May 12, 2015	21.40	21.51	21.25	21.46
2883	NYSE	GDV	Mon, May 11, 2015	21.52	21.59	21.48	21.55
2882	NYSE	GDV	Fri, May 8, 2015	21.48	21.57	21.47	21.52
2881	NYSE	GDV	Thu, May 7, 2015	21.32	21.43	21.24	21.34
2880	NYSE	GDV	Wed, May 6, 2015	21.51	21.51	21.20	21.29
2879	NYSE	GDV	Tue, May 5, 2015	21.52	21.55	21.36	21.42
2878	NYSE	GDV	Mon, May 4, 2015	21.54	21.60	21.53	21.54
2877	NYSE	GDV	Fri, May 1, 2015	21.41	21.55	21.41	21.55
2876	NYSE	GDV	Thu, Apr 30, 2015	21.55	21.57	21.29	21.35
2875	NYSE	GDV	Wed, Apr 29, 2015	21.53	21.67	21.50	21.58
2874	NYSE	GDV	Tue, Apr 28, 2015	21.46	21.60	21.40	21.59
2873	NYSE	GDV	Mon, Apr 27, 2015	21.60	21.63	21.43	21.48
2872	NYSE	GDV	Fri, Apr 24, 2015	21.55	21.67	21.51	21.55
2871	NYSE	GDV	Thu, Apr 23, 2015	21.46	21.58	21.39	21.53
2870	NYSE	GDV	Wed, Apr 22, 2015	21.54	21.54	21.42	21.54
2869	NYSE	GDV	Tue, Apr 21, 2015	21.50	21.55	21.40	21.47
2868	NYSE	GDV	Mon, Apr 20, 2015	21.44	21.49	21.42	21.47
2867	NYSE	GDV	Fri, Apr 17, 2015	21.52	21.52	21.27	21.36
2866	NYSE	GDV	Thu, Apr 16, 2015	21.53	21.72	21.53	21.62
2865	NYSE	GDV	Wed, Apr 15, 2015	21.45	21.59	21.44	21.57
2864	NYSE	GDV	Tue, Apr 14, 2015	21.37	21.47	21.34	21.39
2863	NYSE	GDV	Mon, Apr 13, 2015	21.51	21.59	21.45	21.50
2862	NYSE	GDV	Fri, Apr 10, 2015	21.40	21.55	21.37	21.50
2861	NYSE	GDV	Thu, Apr 9, 2015	21.27	21.38	21.24	21.35
2860	NYSE	GDV	Wed, Apr 8, 2015	21.27	21.43	21.22	21.32
2859	NYSE	GDV	Tue, Apr 7, 2015	21.31	21.48	21.27	21.30
2858	NYSE	GDV	Mon, Apr 6, 2015	20.95	21.39	20.92	21.29
2857	NYSE	GDV	Thu, Apr 2, 2015	20.98	21.16	20.97	21.10
2856	NYSE	GDV	Wed, Apr 1, 2015	21.18	21.18	20.99	21.08
2855	NYSE	GDV	Tue, Mar 31, 2015	21.17	21.27	21.13	21.19
2854	NYSE	GDV	Mon, Mar 30, 2015	21.18	21.39	21.18	21.23
2853	NYSE	GDV	Fri, Mar 27, 2015	21.08	21.11	21.01	21.09
2852	NYSE	GDV	Thu, Mar 26, 2015	21.05	21.17	21.01	21.13
2851	NYSE	GDV	Wed, Mar 25, 2015	21.33	21.33	21.04	21.10
2850	NYSE	GDV	Tue, Mar 24, 2015	21.42	21.42	21.21	21.30
2849	NYSE	GDV	Mon, Mar 23, 2015	21.37	21.45	21.32	21.37
2848	NYSE	GDV	Fri, Mar 20, 2015	21.32	21.37	21.25	21.36
2847	NYSE	GDV	Thu, Mar 19, 2015	21.29	21.33	21.16	21.27
2846	NYSE	GDV	Wed, Mar 18, 2015	21.04	21.43	20.98	21.34
2845	NYSE	GDV	Tue, Mar 17, 2015	21.16	21.16	20.96	21.12
2844	NYSE	GDV	Mon, Mar 16, 2015	21.07	21.22	21.06	21.19
2843	NYSE	GDV	Fri, Mar 13, 2015	21.11	21.12	20.86	20.97
2842	NYSE	GDV	Thu, Mar 12, 2015	20.98	21.22	20.98	21.07
2841	NYSE	GDV	Wed, Mar 11, 2015	21.23	21.23	20.95	20.97
2840	NYSE	GDV	Tue, Mar 10, 2015	21.38	21.38	21.09	21.17
2839	NYSE	GDV	Mon, Mar 9, 2015	21.42	21.55	21.36	21.53
2838	NYSE	GDV	Fri, Mar 6, 2015	21.55	21.66	21.36	21.39
2837	NYSE	GDV	Thu, Mar 5, 2015	21.66	21.74	21.56	21.63
2836	NYSE	GDV	Wed, Mar 4, 2015	21.70	21.70	21.54	21.62
2835	NYSE	GDV	Tue, Mar 3, 2015	21.74	21.76	21.61	21.72
2834	NYSE	GDV	Mon, Mar 2, 2015	21.76	21.86	21.73	21.80
2833	NYSE	GDV	Fri, Feb 27, 2015	21.68	21.77	21.67	21.74
2832	NYSE	GDV	Thu, Feb 26, 2015	21.75	21.81	21.65	21.76
2831	NYSE	GDV	Wed, Feb 25, 2015	21.72	21.86	21.70	21.80
2830	NYSE	GDV	Tue, Feb 24, 2015	21.67	21.87	21.64	21.83
2829	NYSE	GDV	Mon, Feb 23, 2015	21.71	21.83	21.65	21.73
2828	NYSE	GDV	Fri, Feb 20, 2015	21.60	21.71	21.55	21.71
2827	NYSE	GDV	Thu, Feb 19, 2015	21.49	21.69	21.46	21.56
2826	NYSE	GDV	Wed, Feb 18, 2015	21.45	21.55	21.42	21.52
2825	NYSE	GDV	Tue, Feb 17, 2015	21.55	21.60	21.47	21.48
2824	NYSE	GDV	Fri, Feb 13, 2015	21.51	21.59	21.47	21.56
2823	NYSE	GDV	Thu, Feb 12, 2015	21.46	21.60	21.45	21.45
2822	NYSE	GDV	Wed, Feb 11, 2015	21.51	21.51	21.36	21.42
2821	NYSE	GDV	Tue, Feb 10, 2015	21.36	21.56	21.36	21.51
2820	NYSE	GDV	Mon, Feb 9, 2015	21.32	21.43	21.31	21.39
2819	NYSE	GDV	Fri, Feb 6, 2015	21.39	21.55	21.27	21.33
2818	NYSE	GDV	Thu, Feb 5, 2015	21.33	21.44	21.26	21.40
2817	NYSE	GDV	Wed, Feb 4, 2015	21.22	21.42	21.13	21.23
2816	NYSE	GDV	Tue, Feb 3, 2015	20.83	21.25	20.83	21.25
2815	NYSE	GDV	Mon, Feb 2, 2015	20.61	20.83	20.49	20.82
2814	NYSE	GDV	Fri, Jan 30, 2015	20.77	20.86	20.58	20.63
2813	NYSE	GDV	Thu, Jan 29, 2015	20.84	20.91	20.57	20.87
2812	NYSE	GDV	Wed, Jan 28, 2015	21.16	21.19	20.79	20.79
2811	NYSE	GDV	Tue, Jan 27, 2015	20.99	21.08	20.89	21.03
2810	NYSE	GDV	Mon, Jan 26, 2015	21.21	21.30	21.04	21.14
2809	NYSE	GDV	Fri, Jan 23, 2015	21.22	21.36	21.18	21.18
2808	NYSE	GDV	Thu, Jan 22, 2015	21.00	21.19	20.87	21.18
2807	NYSE	GDV	Wed, Jan 21, 2015	20.86	20.96	20.73	20.86
2806	NYSE	GDV	Tue, Jan 20, 2015	20.82	20.91	20.61	20.85
2805	NYSE	GDV	Fri, Jan 16, 2015	20.39	20.73	20.39	20.71
2804	NYSE	GDV	Thu, Jan 15, 2015	20.63	20.66	20.33	20.42
2803	NYSE	GDV	Wed, Jan 14, 2015	20.39	20.63	20.38	20.51
2802	NYSE	GDV	Tue, Jan 13, 2015	20.94	21.13	20.55	20.72
2801	NYSE	GDV	Mon, Jan 12, 2015	21.17	21.17	20.80	20.93
2800	NYSE	GDV	Fri, Jan 9, 2015	21.17	21.19	20.99	21.12
2799	NYSE	GDV	Thu, Jan 8, 2015	21.04	21.20	20.93	21.11
2798	NYSE	GDV	Wed, Jan 7, 2015	20.90	20.90	20.74	20.86
2797	NYSE	GDV	Tue, Jan 6, 2015	20.72	20.86	20.46	20.66
2796	NYSE	GDV	Mon, Jan 5, 2015	21.33	21.43	20.64	20.67
2795	NYSE	GDV	Fri, Jan 2, 2015	21.63	21.72	21.39	21.47
2794	NYSE	GDV	Wed, Dec 31, 2014	21.74	21.88	21.62	21.66
2793	NYSE	GDV	Tue, Dec 30, 2014	21.60	21.71	21.56	21.65
2792	NYSE	GDV	Mon, Dec 29, 2014	21.80	21.80	21.60	21.63
2791	NYSE	GDV	Fri, Dec 26, 2014	21.80	21.95	21.80	21.84
2790	NYSE	GDV	Wed, Dec 24, 2014	21.67	21.91	21.67	21.78
2789	NYSE	GDV	Tue, Dec 23, 2014	21.56	21.69	21.50	21.58
2788	NYSE	GDV	Mon, Dec 22, 2014	21.47	21.74	21.47	21.59
2787	NYSE	GDV	Fri, Dec 19, 2014	21.42	21.63	21.23	21.47
2786	NYSE	GDV	Thu, Dec 18, 2014	21.13	21.30	21.01	21.25
2785	NYSE	GDV	Wed, Dec 17, 2014	20.35	20.75	20.33	20.69
2784	NYSE	GDV	Tue, Dec 16, 2014	20.40	20.70	20.30	20.32
2783	NYSE	GDV	Mon, Dec 15, 2014	20.89	20.96	20.50	20.53
2782	NYSE	GDV	Fri, Dec 12, 2014	21.15	21.22	20.80	20.80
2781	NYSE	GDV	Thu, Dec 11, 2014	21.12	21.40	21.08	21.23
2780	NYSE	GDV	Wed, Dec 10, 2014	21.38	21.38	20.99	21.03
2779	NYSE	GDV	Tue, Dec 9, 2014	21.49	21.56	21.33	21.56
2778	NYSE	GDV	Mon, Dec 8, 2014	21.67	21.72	21.58	21.66
2777	NYSE	GDV	Fri, Dec 5, 2014	21.70	21.77	21.67	21.74
2776	NYSE	GDV	Thu, Dec 4, 2014	21.84	21.89	21.71	21.73
2775	NYSE	GDV	Wed, Dec 3, 2014	21.86	21.90	21.81	21.89
2774	NYSE	GDV	Tue, Dec 2, 2014	21.74	21.84	21.65	21.82
2773	NYSE	GDV	Mon, Dec 1, 2014	22.06	22.06	21.77	21.79
2772	NYSE	GDV	Fri, Nov 28, 2014	22.08	22.20	22.06	22.17
2771	NYSE	GDV	Wed, Nov 26, 2014	22.03	22.13	21.99	22.11
2770	NYSE	GDV	Tue, Nov 25, 2014	21.85	22.00	21.84	21.98
2769	NYSE	GDV	Mon, Nov 24, 2014	21.82	21.98	21.76	21.82
2768	NYSE	GDV	Fri, Nov 21, 2014	21.81	21.94	21.76	21.79
2767	NYSE	GDV	Thu, Nov 20, 2014	21.62	21.69	21.57	21.67
2766	NYSE	GDV	Wed, Nov 19, 2014	21.61	21.67	21.50	21.66
2765	NYSE	GDV	Tue, Nov 18, 2014	21.52	21.69	21.52	21.67
2764	NYSE	GDV	Mon, Nov 17, 2014	21.39	21.55	21.36	21.47
2763	NYSE	GDV	Fri, Nov 14, 2014	21.44	21.44	21.35	21.38
2762	NYSE	GDV	Thu, Nov 13, 2014	21.52	21.58	21.51	21.56
2761	NYSE	GDV	Wed, Nov 12, 2014	21.42	21.51	21.42	21.49
2760	NYSE	GDV	Tue, Nov 11, 2014	21.54	21.54	21.43	21.47
2759	NYSE	GDV	Mon, Nov 10, 2014	21.37	21.59	21.35	21.52
2758	NYSE	GDV	Fri, Nov 7, 2014	21.45	21.55	21.35	21.42
2757	NYSE	GDV	Thu, Nov 6, 2014	21.38	21.45	21.32	21.44
2756	NYSE	GDV	Wed, Nov 5, 2014	21.28	21.35	21.19	21.35
2755	NYSE	GDV	Tue, Nov 4, 2014	21.17	21.19	21.01	21.16
2754	NYSE	GDV	Mon, Nov 3, 2014	21.26	21.35	21.19	21.29
2753	NYSE	GDV	Fri, Oct 31, 2014	21.26	21.33	21.12	21.20
2752	NYSE	GDV	Thu, Oct 30, 2014	20.87	21.13	20.85	20.95
2751	NYSE	GDV	Wed, Oct 29, 2014	20.99	21.13	20.85	21.00
2750	NYSE	GDV	Tue, Oct 28, 2014	20.87	20.98	20.82	20.95
2749	NYSE	GDV	Mon, Oct 27, 2014	20.85	20.94	20.76	20.85
2748	NYSE	GDV	Fri, Oct 24, 2014	20.86	20.93	20.77	20.93
2747	NYSE	GDV	Thu, Oct 23, 2014	20.70	20.87	20.66	20.79
2746	NYSE	GDV	Wed, Oct 22, 2014	20.59	20.70	20.48	20.48
2745	NYSE	GDV	Tue, Oct 21, 2014	19.99	20.54	19.99	20.53
2744	NYSE	GDV	Mon, Oct 20, 2014	19.80	19.99	19.74	19.92
2743	NYSE	GDV	Fri, Oct 17, 2014	19.80	19.99	19.68	19.82
2742	NYSE	GDV	Thu, Oct 16, 2014	18.96	19.61	18.82	19.54
2741	NYSE	GDV	Wed, Oct 15, 2014	19.23	19.38	18.69	19.22
2740	NYSE	GDV	Tue, Oct 14, 2014	19.69	19.76	19.02	19.61
2739	NYSE	GDV	Mon, Oct 13, 2014	20.06	20.10	19.56	19.57
2738	NYSE	GDV	Fri, Oct 10, 2014	20.44	20.53	20.01	20.05
2737	NYSE	GDV	Thu, Oct 9, 2014	20.92	20.92	20.48	20.49
2736	NYSE	GDV	Wed, Oct 8, 2014	20.89	20.96	20.55	20.91
2735	NYSE	GDV	Tue, Oct 7, 2014	20.77	20.86	20.63	20.75
2734	NYSE	GDV	Mon, Oct 6, 2014	21.02	21.04	20.77	20.86
2733	NYSE	GDV	Fri, Oct 3, 2014	20.74	20.97	20.70	20.94
2732	NYSE	GDV	Thu, Oct 2, 2014	21.02	21.02	20.43	20.65
2731	NYSE	GDV	Wed, Oct 1, 2014	21.27	21.27	20.97	21.03
2730	NYSE	GDV	Tue, Sep 30, 2014	21.38	21.39	21.18	21.30
2729	NYSE	GDV	Mon, Sep 29, 2014	21.31	21.40	21.19	21.37
2728	NYSE	GDV	Fri, Sep 26, 2014	21.34	21.47	21.19	21.41
2727	NYSE	GDV	Thu, Sep 25, 2014	21.67	21.67	21.31	21.37
2726	NYSE	GDV	Wed, Sep 24, 2014	21.63	21.73	21.53	21.69
2725	NYSE	GDV	Tue, Sep 23, 2014	21.70	21.72	21.50	21.53
2724	NYSE	GDV	Mon, Sep 22, 2014	21.81	21.86	21.66	21.72
2723	NYSE	GDV	Fri, Sep 19, 2014	21.92	21.97	21.83	21.89
2722	NYSE	GDV	Thu, Sep 18, 2014	21.81	21.94	21.77	21.91
2721	NYSE	GDV	Wed, Sep 17, 2014	21.70	21.86	21.70	21.76
2720	NYSE	GDV	Tue, Sep 16, 2014	21.53	21.79	21.51	21.73
2719	NYSE	GDV	Mon, Sep 15, 2014	21.56	21.56	21.46	21.53
2718	NYSE	GDV	Fri, Sep 12, 2014	21.67	21.71	21.52	21.53
2717	NYSE	GDV	Thu, Sep 11, 2014	21.63	21.80	21.63	21.75
2716	NYSE	GDV	Wed, Sep 10, 2014	21.68	21.77	21.64	21.75
2715	NYSE	GDV	Tue, Sep 9, 2014	21.86	21.86	21.61	21.65
2714	NYSE	GDV	Mon, Sep 8, 2014	22.05	22.06	21.86	21.92
2713	NYSE	GDV	Fri, Sep 5, 2014	21.98	22.05	21.88	22.01
2712	NYSE	GDV	Thu, Sep 4, 2014	22.12	22.14	21.99	22.02
2711	NYSE	GDV	Wed, Sep 3, 2014	22.17	22.17	22.03	22.05
2710	NYSE	GDV	Tue, Sep 2, 2014	22.02	22.15	21.92	22.15
2709	NYSE	GDV	Fri, Aug 29, 2014	22.07	22.09	21.99	21.99
2708	NYSE	GDV	Thu, Aug 28, 2014	21.92	22.07	21.92	22.03
2707	NYSE	GDV	Wed, Aug 27, 2014	22.10	22.11	21.98	22.05
2706	NYSE	GDV	Tue, Aug 26, 2014	21.87	22.07	21.87	22.05
2705	NYSE	GDV	Mon, Aug 25, 2014	21.91	22.01	21.85	21.87
2704	NYSE	GDV	Fri, Aug 22, 2014	21.99	21.99	21.76	21.79
2703	NYSE	GDV	Thu, Aug 21, 2014	21.94	22.03	21.88	21.96
2702	NYSE	GDV	Wed, Aug 20, 2014	21.77	21.91	21.73	21.89
2701	NYSE	GDV	Tue, Aug 19, 2014	21.70	21.82	21.66	21.82
2700	NYSE	GDV	Mon, Aug 18, 2014	21.51	21.64	21.48	21.63
2699	NYSE	GDV	Fri, Aug 15, 2014	21.44	21.52	21.27	21.38
2698	NYSE	GDV	Thu, Aug 14, 2014	21.29	21.41	21.27	21.41
2697	NYSE	GDV	Wed, Aug 13, 2014	21.26	21.27	21.19	21.24
2696	NYSE	GDV	Tue, Aug 12, 2014	21.13	21.35	21.01	21.34
2695	NYSE	GDV	Mon, Aug 11, 2014	21.07	21.22	21.07	21.18
2694	NYSE	GDV	Fri, Aug 8, 2014	20.81	20.97	20.74	20.97
2693	NYSE	GDV	Thu, Aug 7, 2014	20.92	21.01	20.81	20.82
2692	NYSE	GDV	Wed, Aug 6, 2014	20.94	21.03	20.85	20.85
2691	NYSE	GDV	Tue, Aug 5, 2014	21.04	21.14	20.87	20.96
2690	NYSE	GDV	Mon, Aug 4, 2014	20.97	21.13	20.95	21.07
2689	NYSE	GDV	Fri, Aug 1, 2014	21.27	21.33	20.94	21.00
2688	NYSE	GDV	Thu, Jul 31, 2014	21.79	21.80	21.25	21.25
2687	NYSE	GDV	Wed, Jul 30, 2014	22.14	22.18	21.85	21.86
2686	NYSE	GDV	Tue, Jul 29, 2014	22.09	22.19	22.09	22.10
2685	NYSE	GDV	Mon, Jul 28, 2014	22.14	22.17	22.04	22.12
2684	NYSE	GDV	Fri, Jul 25, 2014	22.17	22.25	22.10	22.14
2683	NYSE	GDV	Thu, Jul 24, 2014	22.26	22.28	22.15	22.20
2682	NYSE	GDV	Wed, Jul 23, 2014	22.17	22.21	22.08	22.19
2681	NYSE	GDV	Tue, Jul 22, 2014	22.03	22.12	21.99	22.12
2680	NYSE	GDV	Mon, Jul 21, 2014	21.85	21.98	21.80	21.96
2679	NYSE	GDV	Fri, Jul 18, 2014	21.83	21.95	21.82	21.90
2678	NYSE	GDV	Thu, Jul 17, 2014	21.93	21.98	21.79	21.84
2677	NYSE	GDV	Wed, Jul 16, 2014	22.00	22.04	21.90	21.96
2676	NYSE	GDV	Tue, Jul 15, 2014	21.93	21.97	21.85	21.90
2675	NYSE	GDV	Mon, Jul 14, 2014	21.93	22.06	21.93	21.96
2674	NYSE	GDV	Fri, Jul 11, 2014	21.87	21.88	21.82	21.87
2673	NYSE	GDV	Thu, Jul 10, 2014	21.68	21.93	21.68	21.88
2672	NYSE	GDV	Wed, Jul 9, 2014	22.02	22.02	21.90	21.90
2671	NYSE	GDV	Tue, Jul 8, 2014	22.04	22.04	21.90	21.99
2670	NYSE	GDV	Mon, Jul 7, 2014	22.02	22.05	21.92	22.04
2669	NYSE	GDV	Thu, Jul 3, 2014	21.98	22.06	21.98	22.02
2668	NYSE	GDV	Wed, Jul 2, 2014	22.00	22.03	21.89	21.97
2667	NYSE	GDV	Tue, Jul 1, 2014	21.94	22.06	21.93	22.05
2666	NYSE	GDV	Mon, Jun 30, 2014	21.95	21.95	21.80	21.90
2665	NYSE	GDV	Fri, Jun 27, 2014	21.84	21.93	21.79	21.93
2664	NYSE	GDV	Thu, Jun 26, 2014	21.80	21.82	21.66	21.82
2663	NYSE	GDV	Wed, Jun 25, 2014	21.59	21.75	21.59	21.75
2662	NYSE	GDV	Tue, Jun 24, 2014	21.58	22.04	21.31	21.56
2661	NYSE	GDV	Mon, Jun 23, 2014	23.07	23.07	22.89	22.90
2660	NYSE	GDV	Fri, Jun 20, 2014	23.02	23.05	22.98	23.01
2659	NYSE	GDV	Thu, Jun 19, 2014	22.98	23.00	22.91	22.99
2658	NYSE	GDV	Wed, Jun 18, 2014	22.84	22.97	22.81	22.94
2657	NYSE	GDV	Tue, Jun 17, 2014	22.78	22.82	22.72	22.82
2656	NYSE	GDV	Mon, Jun 16, 2014	22.72	22.86	22.70	22.75
2655	NYSE	GDV	Fri, Jun 13, 2014	22.69	22.83	22.67	22.73
2654	NYSE	GDV	Thu, Jun 12, 2014	22.88	22.88	22.56	22.63
2653	NYSE	GDV	Wed, Jun 11, 2014	22.90	22.98	22.85	22.94
2652	NYSE	GDV	Tue, Jun 10, 2014	22.91	22.95	22.87	22.95
2651	NYSE	GDV	Mon, Jun 9, 2014	22.84	22.97	22.78	22.88
2650	NYSE	GDV	Fri, Jun 6, 2014	22.72	22.84	22.67	22.81
2649	NYSE	GDV	Thu, Jun 5, 2014	22.71	22.75	22.58	22.66
2648	NYSE	GDV	Wed, Jun 4, 2014	22.75	22.80	22.66	22.78
2647	NYSE	GDV	Tue, Jun 3, 2014	22.81	22.87	22.70	22.76
2646	NYSE	GDV	Mon, Jun 2, 2014	22.77	22.89	22.70	22.88
2645	NYSE	GDV	Fri, May 30, 2014	22.69	22.76	22.64	22.72
2644	NYSE	GDV	Thu, May 29, 2014	22.65	22.68	22.54	22.67
2643	NYSE	GDV	Wed, May 28, 2014	22.53	22.60	22.48	22.60
2642	NYSE	GDV	Tue, May 27, 2014	22.55	22.59	22.39	22.49
2641	NYSE	GDV	Fri, May 23, 2014	22.27	22.50	22.27	22.48
2640	NYSE	GDV	Thu, May 22, 2014	22.23	22.30	22.18	22.21
2639	NYSE	GDV	Wed, May 21, 2014	22.17	22.21	22.13	22.15
2638	NYSE	GDV	Tue, May 20, 2014	22.27	22.29	22.11	22.17
2637	NYSE	GDV	Mon, May 19, 2014	22.13	22.33	22.12	22.33
2636	NYSE	GDV	Fri, May 16, 2014	22.16	22.16	22.03	22.13
2635	NYSE	GDV	Thu, May 15, 2014	22.20	22.20	22.02	22.17
2634	NYSE	GDV	Wed, May 14, 2014	22.20	22.24	22.14	22.19
2633	NYSE	GDV	Tue, May 13, 2014	22.20	22.29	22.17	22.22
2632	NYSE	GDV	Mon, May 12, 2014	22.32	22.37	22.22	22.27
2631	NYSE	GDV	Fri, May 9, 2014	22.13	22.27	22.05	22.22
2630	NYSE	GDV	Thu, May 8, 2014	22.14	22.32	22.14	22.16
2629	NYSE	GDV	Wed, May 7, 2014	22.24	22.24	22.06	22.19
2628	NYSE	GDV	Tue, May 6, 2014	22.19	22.22	22.09	22.18
2627	NYSE	GDV	Mon, May 5, 2014	22.11	22.23	22.00	22.15
2626	NYSE	GDV	Fri, May 2, 2014	22.15	22.30	22.15	22.21
2625	NYSE	GDV	Thu, May 1, 2014	22.30	22.39	22.24	22.28
2624	NYSE	GDV	Wed, Apr 30, 2014	22.10	22.30	22.07	22.30
2623	NYSE	GDV	Tue, Apr 29, 2014	22.12	22.12	22.04	22.05
2622	NYSE	GDV	Mon, Apr 28, 2014	22.09	22.16	21.92	22.06
2621	NYSE	GDV	Fri, Apr 25, 2014	22.06	22.10	21.90	22.10
2620	NYSE	GDV	Thu, Apr 24, 2014	22.07	22.10	21.93	22.08
2619	NYSE	GDV	Wed, Apr 23, 2014	21.92	22.02	21.77	21.99
2618	NYSE	GDV	Tue, Apr 22, 2014	21.89	22.13	21.87	22.03
2617	NYSE	GDV	Mon, Apr 21, 2014	21.85	21.96	21.76	21.92
2616	NYSE	GDV	Thu, Apr 17, 2014	21.68	21.86	21.67	21.85
2615	NYSE	GDV	Wed, Apr 16, 2014	21.54	21.71	21.49	21.70
2614	NYSE	GDV	Tue, Apr 15, 2014	21.31	21.43	21.23	21.40
2613	NYSE	GDV	Mon, Apr 14, 2014	21.44	21.48	21.26	21.33
2612	NYSE	GDV	Fri, Apr 11, 2014	21.48	21.55	21.36	21.38
2611	NYSE	GDV	Thu, Apr 10, 2014	21.86	21.91	21.61	21.68
2610	NYSE	GDV	Wed, Apr 9, 2014	21.59	21.88	21.55	21.86
2609	NYSE	GDV	Tue, Apr 8, 2014	21.77	21.77	21.50	21.56
2608	NYSE	GDV	Mon, Apr 7, 2014	21.85	21.89	21.66	21.71
2607	NYSE	GDV	Fri, Apr 4, 2014	22.20	22.20	21.88	21.92
2606	NYSE	GDV	Thu, Apr 3, 2014	22.14	22.14	21.98	22.05
2605	NYSE	GDV	Wed, Apr 2, 2014	22.08	22.12	21.98	22.05
2604	NYSE	GDV	Tue, Apr 1, 2014	21.96	22.11	21.93	22.10
2603	NYSE	GDV	Mon, Mar 31, 2014	21.95	22.02	21.92	21.97
2602	NYSE	GDV	Fri, Mar 28, 2014	21.73	21.88	21.73	21.79
2601	NYSE	GDV	Thu, Mar 27, 2014	21.79	21.79	21.61	21.72
2600	NYSE	GDV	Wed, Mar 26, 2014	21.86	21.87	21.73	21.73
2599	NYSE	GDV	Tue, Mar 25, 2014	21.81	21.88	21.76	21.80
2598	NYSE	GDV	Mon, Mar 24, 2014	21.87	21.91	21.63	21.72
2597	NYSE	GDV	Fri, Mar 21, 2014	21.85	21.89	21.79	21.79
2596	NYSE	GDV	Thu, Mar 20, 2014	21.79	21.85	21.72	21.85
2595	NYSE	GDV	Wed, Mar 19, 2014	21.85	21.93	21.73	21.81
2594	NYSE	GDV	Tue, Mar 18, 2014	21.73	21.85	21.69	21.84
2593	NYSE	GDV	Mon, Mar 17, 2014	21.62	21.75	21.62	21.68
2592	NYSE	GDV	Fri, Mar 14, 2014	21.67	21.73	21.35	21.61
2591	NYSE	GDV	Thu, Mar 13, 2014	21.89	21.92	21.67	21.73
2590	NYSE	GDV	Wed, Mar 12, 2014	21.90	21.94	21.82	21.93
2589	NYSE	GDV	Tue, Mar 11, 2014	22.01	22.07	21.93	22.00
2588	NYSE	GDV	Mon, Mar 10, 2014	21.97	22.09	21.89	22.02
2587	NYSE	GDV	Fri, Mar 7, 2014	22.12	22.13	21.95	22.02
2586	NYSE	GDV	Thu, Mar 6, 2014	22.13	22.18	21.97	22.09
2585	NYSE	GDV	Wed, Mar 5, 2014	22.14	22.22	21.96	22.07
2584	NYSE	GDV	Tue, Mar 4, 2014	22.09	22.22	22.05	22.17
2583	NYSE	GDV	Mon, Mar 3, 2014	21.79	21.96	21.73	21.89
2582	NYSE	GDV	Fri, Feb 28, 2014	21.94	22.09	21.86	21.98
2581	NYSE	GDV	Thu, Feb 27, 2014	21.93	21.98	21.82	21.98
2580	NYSE	GDV	Wed, Feb 26, 2014	21.83	21.94	21.82	21.94
2579	NYSE	GDV	Tue, Feb 25, 2014	21.87	21.93	21.80	21.86
2578	NYSE	GDV	Mon, Feb 24, 2014	21.88	21.94	21.81	21.85
2577	NYSE	GDV	Fri, Feb 21, 2014	21.89	21.92	21.82	21.87
2576	NYSE	GDV	Thu, Feb 20, 2014	21.58	21.79	21.54	21.75
2575	NYSE	GDV	Wed, Feb 19, 2014	21.66	21.81	21.58	21.62
2574	NYSE	GDV	Tue, Feb 18, 2014	21.59	21.78	21.53	21.72
2573	NYSE	GDV	Fri, Feb 14, 2014	21.47	21.68	21.34	21.65
2572	NYSE	GDV	Thu, Feb 13, 2014	21.20	21.48	21.14	21.48
2571	NYSE	GDV	Wed, Feb 12, 2014	21.21	21.32	21.17	21.32
2570	NYSE	GDV	Tue, Feb 11, 2014	21.07	21.36	21.01	21.29
2569	NYSE	GDV	Mon, Feb 10, 2014	20.74	21.00	20.73	20.97
2568	NYSE	GDV	Fri, Feb 7, 2014	20.48	20.86	20.48	20.76
2567	NYSE	GDV	Thu, Feb 6, 2014	20.30	20.45	20.24	20.43
2566	NYSE	GDV	Wed, Feb 5, 2014	20.43	20.48	20.22	20.35
2565	NYSE	GDV	Tue, Feb 4, 2014	20.38	20.56	20.18	20.53
2564	NYSE	GDV	Mon, Feb 3, 2014	20.73	20.77	20.11	20.38
2563	NYSE	GDV	Fri, Jan 31, 2014	20.78	20.90	20.72	20.75
2562	NYSE	GDV	Thu, Jan 30, 2014	21.00	21.15	20.98	21.07
2561	NYSE	GDV	Wed, Jan 29, 2014	21.00	21.02	20.80	20.94
2560	NYSE	GDV	Tue, Jan 28, 2014	21.23	21.26	21.10	21.23
2559	NYSE	GDV	Mon, Jan 27, 2014	21.34	21.34	21.00	21.10
2558	NYSE	GDV	Fri, Jan 24, 2014	21.60	21.61	21.25	21.30
2557	NYSE	GDV	Thu, Jan 23, 2014	21.69	21.73	21.45	21.63
2556	NYSE	GDV	Wed, Jan 22, 2014	21.70	21.80	21.61	21.78
2555	NYSE	GDV	Tue, Jan 21, 2014	21.79	21.90	21.60	21.67
2554	NYSE	GDV	Fri, Jan 17, 2014	21.76	21.78	21.65	21.67
2553	NYSE	GDV	Thu, Jan 16, 2014	21.65	21.76	21.55	21.70
2552	NYSE	GDV	Wed, Jan 15, 2014	21.59	21.72	21.57	21.63
2551	NYSE	GDV	Tue, Jan 14, 2014	21.85	21.97	21.64	21.67
2550	NYSE	GDV	Mon, Jan 13, 2014	21.88	21.89	21.71	21.80
2549	NYSE	GDV	Fri, Jan 10, 2014	21.93	21.93	21.74	21.89
2548	NYSE	GDV	Thu, Jan 9, 2014	21.88	21.90	21.72	21.86
2547	NYSE	GDV	Wed, Jan 8, 2014	21.82	21.94	21.74	21.84
2546	NYSE	GDV	Tue, Jan 7, 2014	21.90	22.01	21.72	21.84
2545	NYSE	GDV	Mon, Jan 6, 2014	21.78	21.78	21.56	21.66
2544	NYSE	GDV	Fri, Jan 3, 2014	21.63	21.63	21.36	21.61
2543	NYSE	GDV	Thu, Jan 2, 2014	22.09	22.10	21.69	21.70
2542	NYSE	GDV	Tue, Dec 31, 2013	22.08	22.18	22.02	22.17
2541	NYSE	GDV	Mon, Dec 30, 2013	22.32	22.35	22.08	22.12
2540	NYSE	GDV	Fri, Dec 27, 2013	22.09	22.22	22.03	22.22
2539	NYSE	GDV	Thu, Dec 26, 2013	21.76	22.08	21.76	22.06
2538	NYSE	GDV	Tue, Dec 24, 2013	21.97	21.97	21.66	21.77
2537	NYSE	GDV	Mon, Dec 23, 2013	21.78	21.88	21.75	21.86
2536	NYSE	GDV	Fri, Dec 20, 2013	21.35	21.65	21.35	21.48
2535	NYSE	GDV	Thu, Dec 19, 2013	21.34	21.36	21.20	21.34
2534	NYSE	GDV	Wed, Dec 18, 2013	21.08	21.32	20.97	21.32
2533	NYSE	GDV	Tue, Dec 17, 2013	20.95	21.10	20.72	21.05
2532	NYSE	GDV	Mon, Dec 16, 2013	20.96	21.00	20.85	20.92
2531	NYSE	GDV	Fri, Dec 13, 2013	20.76	20.93	20.60	20.80
2530	NYSE	GDV	Thu, Dec 12, 2013	21.05	21.05	20.60	20.80
2529	NYSE	GDV	Wed, Dec 11, 2013	21.20	21.30	20.95	21.00
2528	NYSE	GDV	Tue, Dec 10, 2013	21.17	21.35	21.08	21.29
2527	NYSE	GDV	Mon, Dec 9, 2013	21.27	21.36	21.13	21.27
2526	NYSE	GDV	Fri, Dec 6, 2013	21.21	21.40	21.16	21.26
2525	NYSE	GDV	Thu, Dec 5, 2013	21.12	21.47	21.08	21.10
2524	NYSE	GDV	Wed, Dec 4, 2013	21.13	21.24	21.06	21.18
2523	NYSE	GDV	Tue, Dec 3, 2013	21.37	21.38	21.12	21.20
2522	NYSE	GDV	Mon, Dec 2, 2013	21.41	21.48	21.35	21.38
2521	NYSE	GDV	Fri, Nov 29, 2013	21.42	21.45	21.36	21.45
2520	NYSE	GDV	Wed, Nov 27, 2013	21.50	21.50	21.35	21.38
2519	NYSE	GDV	Tue, Nov 26, 2013	21.55	21.55	21.34	21.42
2518	NYSE	GDV	Mon, Nov 25, 2013	21.55	21.65	21.47	21.55
2517	NYSE	GDV	Fri, Nov 22, 2013	21.36	21.55	21.26	21.55
2516	NYSE	GDV	Thu, Nov 21, 2013	21.25	21.40	21.17	21.33
2515	NYSE	GDV	Wed, Nov 20, 2013	21.24	21.27	21.07	21.13
2514	NYSE	GDV	Tue, Nov 19, 2013	21.19	21.27	21.11	21.19
2513	NYSE	GDV	Mon, Nov 18, 2013	21.35	21.35	21.21	21.23
2512	NYSE	GDV	Fri, Nov 15, 2013	21.20	21.33	21.13	21.25
2511	NYSE	GDV	Thu, Nov 14, 2013	21.01	21.17	20.98	21.12
2510	NYSE	GDV	Wed, Nov 13, 2013	21.06	21.08	20.96	21.05
2509	NYSE	GDV	Tue, Nov 12, 2013	21.17	21.23	21.00	21.09
2508	NYSE	GDV	Mon, Nov 11, 2013	21.05	21.35	21.05	21.21
2507	NYSE	GDV	Fri, Nov 8, 2013	20.98	21.15	20.92	21.11
2506	NYSE	GDV	Thu, Nov 7, 2013	21.01	21.14	20.96	21.01
2505	NYSE	GDV	Wed, Nov 6, 2013	21.04	21.15	20.96	21.01
2504	NYSE	GDV	Tue, Nov 5, 2013	21.02	21.04	20.90	21.00
2503	NYSE	GDV	Mon, Nov 4, 2013	21.12	21.12	20.83	21.06
2502	NYSE	GDV	Fri, Nov 1, 2013	21.35	21.35	20.94	21.05
2501	NYSE	GDV	Thu, Oct 31, 2013	21.20	21.42	21.00	21.20
2500	NYSE	GDV	Wed, Oct 30, 2013	21.36	21.41	20.99	21.13
2499	NYSE	GDV	Tue, Oct 29, 2013	21.30	21.35	21.25	21.29
2498	NYSE	GDV	Mon, Oct 28, 2013	21.36	21.38	21.27	21.30
2497	NYSE	GDV	Fri, Oct 25, 2013	21.26	21.32	21.18	21.29
2496	NYSE	GDV	Thu, Oct 24, 2013	21.19	21.21	21.05	21.16
2495	NYSE	GDV	Wed, Oct 23, 2013	20.90	21.09	20.82	21.05
2494	NYSE	GDV	Tue, Oct 22, 2013	20.61	21.01	20.58	20.99
2493	NYSE	GDV	Mon, Oct 21, 2013	20.59	20.64	20.49	20.59
2492	NYSE	GDV	Fri, Oct 18, 2013	20.47	20.78	20.45	20.53
2491	NYSE	GDV	Thu, Oct 17, 2013	20.10	20.44	20.01	20.39
2490	NYSE	GDV	Wed, Oct 16, 2013	20.12	20.20	20.01	20.16
2489	NYSE	GDV	Tue, Oct 15, 2013	20.04	20.12	19.96	20.04
2488	NYSE	GDV	Mon, Oct 14, 2013	19.96	20.25	19.96	20.13
2487	NYSE	GDV	Fri, Oct 11, 2013	19.90	20.15	19.88	20.14
2486	NYSE	GDV	Thu, Oct 10, 2013	19.61	20.00	19.60	19.96
2485	NYSE	GDV	Wed, Oct 9, 2013	19.57	19.57	19.40	19.45
2484	NYSE	GDV	Tue, Oct 8, 2013	19.89	19.99	19.48	19.50
2483	NYSE	GDV	Mon, Oct 7, 2013	19.89	19.96	19.79	19.88
2482	NYSE	GDV	Fri, Oct 4, 2013	19.94	20.24	19.91	20.01
2481	NYSE	GDV	Thu, Oct 3, 2013	19.92	19.97	19.78	19.91
2480	NYSE	GDV	Wed, Oct 2, 2013	19.87	19.99	19.67	19.97
2479	NYSE	GDV	Tue, Oct 1, 2013	19.85	20.13	19.85	20.07
2478	NYSE	GDV	Mon, Sep 30, 2013	20.01	20.04	19.85	19.88
2477	NYSE	GDV	Fri, Sep 27, 2013	20.29	20.32	20.07	20.15
2476	NYSE	GDV	Thu, Sep 26, 2013	20.28	20.39	20.18	20.39
2475	NYSE	GDV	Wed, Sep 25, 2013	20.22	20.31	20.08	20.25
2474	NYSE	GDV	Tue, Sep 24, 2013	19.95	20.29	19.95	20.16
2473	NYSE	GDV	Mon, Sep 23, 2013	20.19	20.25	19.91	19.95
2472	NYSE	GDV	Fri, Sep 20, 2013	20.26	20.27	20.14	20.18
2471	NYSE	GDV	Thu, Sep 19, 2013	20.23	20.30	20.21	20.29
2470	NYSE	GDV	Wed, Sep 18, 2013	19.89	20.26	19.88	20.14
2469	NYSE	GDV	Tue, Sep 17, 2013	19.84	19.95	19.79	19.85
2468	NYSE	GDV	Mon, Sep 16, 2013	20.04	20.13	19.82	19.82
2467	NYSE	GDV	Fri, Sep 13, 2013	19.75	19.90	19.75	19.87
2466	NYSE	GDV	Thu, Sep 12, 2013	19.83	19.84	19.65	19.78
2465	NYSE	GDV	Wed, Sep 11, 2013	19.79	19.94	19.75	19.92
2464	NYSE	GDV	Tue, Sep 10, 2013	19.68	19.84	19.63	19.82
2463	NYSE	GDV	Mon, Sep 9, 2013	19.45	19.62	19.43	19.56
2462	NYSE	GDV	Fri, Sep 6, 2013	19.52	19.54	19.36	19.47
2461	NYSE	GDV	Thu, Sep 5, 2013	19.41	19.50	19.38	19.43
2460	NYSE	GDV	Wed, Sep 4, 2013	19.29	19.50	19.25	19.41
2459	NYSE	GDV	Tue, Sep 3, 2013	19.50	19.53	19.19	19.25
2458	NYSE	GDV	Fri, Aug 30, 2013	19.35	19.43	19.27	19.31
2457	NYSE	GDV	Thu, Aug 29, 2013	19.42	19.55	19.30	19.38
2456	NYSE	GDV	Wed, Aug 28, 2013	19.32	19.50	19.30	19.42
2455	NYSE	GDV	Tue, Aug 27, 2013	19.48	19.62	19.35	19.36
2454	NYSE	GDV	Mon, Aug 26, 2013	19.92	20.09	19.76	19.76
2453	NYSE	GDV	Fri, Aug 23, 2013	19.89	19.89	19.71	19.87
2452	NYSE	GDV	Thu, Aug 22, 2013	19.50	19.79	19.46	19.76
2451	NYSE	GDV	Wed, Aug 21, 2013	19.46	19.62	19.41	19.46
2450	NYSE	GDV	Tue, Aug 20, 2013	19.37	19.63	19.31	19.55
2449	NYSE	GDV	Mon, Aug 19, 2013	19.73	19.74	19.28	19.29
2448	NYSE	GDV	Fri, Aug 16, 2013	19.88	20.10	19.79	19.82
2447	NYSE	GDV	Thu, Aug 15, 2013	20.20	20.20	19.67	19.87
2446	NYSE	GDV	Wed, Aug 14, 2013	20.26	20.35	20.22	20.30
2445	NYSE	GDV	Tue, Aug 13, 2013	20.20	20.36	20.05	20.34
2444	NYSE	GDV	Mon, Aug 12, 2013	20.03	20.23	20.03	20.17
2443	NYSE	GDV	Fri, Aug 9, 2013	20.25	20.30	20.13	20.13
2442	NYSE	GDV	Thu, Aug 8, 2013	20.42	20.42	20.19	20.20
2441	NYSE	GDV	Wed, Aug 7, 2013	20.20	20.41	20.18	20.27
2440	NYSE	GDV	Tue, Aug 6, 2013	20.26	20.36	20.17	20.29
2439	NYSE	GDV	Mon, Aug 5, 2013	20.52	20.54	20.30	20.32
2438	NYSE	GDV	Fri, Aug 2, 2013	20.44	20.58	20.39	20.52
2437	NYSE	GDV	Thu, Aug 1, 2013	20.45	20.48	20.35	20.43
2436	NYSE	GDV	Wed, Jul 31, 2013	20.36	20.43	20.27	20.32
2435	NYSE	GDV	Tue, Jul 30, 2013	20.39	20.42	20.19	20.28
2434	NYSE	GDV	Mon, Jul 29, 2013	20.33	20.43	20.27	20.36
2433	NYSE	GDV	Fri, Jul 26, 2013	20.16	20.35	20.15	20.35
2432	NYSE	GDV	Thu, Jul 25, 2013	20.17	20.37	19.97	20.33
2431	NYSE	GDV	Wed, Jul 24, 2013	20.36	20.43	20.21	20.30
2430	NYSE	GDV	Tue, Jul 23, 2013	20.19	20.29	20.16	20.24
2429	NYSE	GDV	Mon, Jul 22, 2013	20.20	20.28	20.12	20.19
2428	NYSE	GDV	Fri, Jul 19, 2013	20.15	20.20	20.07	20.19
2427	NYSE	GDV	Thu, Jul 18, 2013	20.09	20.22	20.08	20.19
2426	NYSE	GDV	Wed, Jul 17, 2013	20.04	20.10	20.00	20.03
2425	NYSE	GDV	Tue, Jul 16, 2013	19.86	19.99	19.75	19.99
2424	NYSE	GDV	Mon, Jul 15, 2013	19.90	20.01	19.84	19.91
2423	NYSE	GDV	Fri, Jul 12, 2013	19.88	19.94	19.80	19.94
2422	NYSE	GDV	Thu, Jul 11, 2013	19.75	19.80	19.65	19.80
2421	NYSE	GDV	Wed, Jul 10, 2013	19.39	19.53	19.36	19.51
2420	NYSE	GDV	Tue, Jul 9, 2013	19.45	19.45	19.32	19.43
2419	NYSE	GDV	Mon, Jul 8, 2013	19.56	19.57	19.32	19.34
2418	NYSE	GDV	Fri, Jul 5, 2013	19.40	19.44	19.18	19.39
2417	NYSE	GDV	Wed, Jul 3, 2013	19.05	19.23	19.00	19.16
2416	NYSE	GDV	Tue, Jul 2, 2013	19.25	19.45	19.23	19.42
2415	NYSE	GDV	Mon, Jul 1, 2013	19.49	19.53	19.27	19.30
2414	NYSE	GDV	Fri, Jun 28, 2013	19.36	19.49	19.27	19.31
2413	NYSE	GDV	Thu, Jun 27, 2013	19.13	19.58	19.04	19.48
2412	NYSE	GDV	Wed, Jun 26, 2013	18.56	19.07	18.56	18.98
2411	NYSE	GDV	Tue, Jun 25, 2013	18.43	18.69	18.30	18.47
2410	NYSE	GDV	Mon, Jun 24, 2013	18.96	18.96	18.00	18.25
2409	NYSE	GDV	Fri, Jun 21, 2013	19.39	19.40	18.98	19.10
2408	NYSE	GDV	Thu, Jun 20, 2013	19.64	19.64	19.05	19.22
2407	NYSE	GDV	Wed, Jun 19, 2013	19.87	19.94	19.74	19.80
2406	NYSE	GDV	Tue, Jun 18, 2013	19.50	20.05	19.46	19.88
2405	NYSE	GDV	Mon, Jun 17, 2013	19.64	19.78	19.40	19.40
2404	NYSE	GDV	Fri, Jun 14, 2013	19.55	19.79	19.44	19.47
2403	NYSE	GDV	Thu, Jun 13, 2013	19.42	19.78	19.42	19.57
2402	NYSE	GDV	Wed, Jun 12, 2013	19.90	19.90	19.40	19.46
2401	NYSE	GDV	Tue, Jun 11, 2013	19.78	20.10	19.71	19.87
2400	NYSE	GDV	Mon, Jun 10, 2013	19.90	19.99	19.78	19.88
2399	NYSE	GDV	Fri, Jun 7, 2013	19.50	19.93	19.48	19.85
2398	NYSE	GDV	Thu, Jun 6, 2013	19.11	19.34	19.06	19.34
2397	NYSE	GDV	Wed, Jun 5, 2013	19.38	19.38	19.05	19.05
2396	NYSE	GDV	Tue, Jun 4, 2013	19.33	19.42	19.05	19.35
2395	NYSE	GDV	Mon, Jun 3, 2013	19.66	19.73	19.08	19.28
2394	NYSE	GDV	Fri, May 31, 2013	19.81	19.95	19.57	19.57
2393	NYSE	GDV	Thu, May 30, 2013	19.89	20.04	19.79	19.85
2392	NYSE	GDV	Wed, May 29, 2013	19.99	20.00	19.64	19.80
2391	NYSE	GDV	Tue, May 28, 2013	20.31	20.31	19.91	20.05
2390	NYSE	GDV	Fri, May 24, 2013	20.03	20.14	19.93	20.10
2389	NYSE	GDV	Thu, May 23, 2013	20.08	20.10	19.91	20.07
2388	NYSE	GDV	Wed, May 22, 2013	20.16	20.31	20.05	20.14
2387	NYSE	GDV	Tue, May 21, 2013	20.10	20.20	20.06	20.20
2386	NYSE	GDV	Mon, May 20, 2013	20.10	20.27	20.06	20.08
2385	NYSE	GDV	Fri, May 17, 2013	20.17	20.39	20.05	20.14
2384	NYSE	GDV	Thu, May 16, 2013	20.04	20.27	20.01	20.03
2383	NYSE	GDV	Wed, May 15, 2013	19.95	20.07	19.90	20.07
2382	NYSE	GDV	Tue, May 14, 2013	19.89	19.98	19.82	19.97
2381	NYSE	GDV	Mon, May 13, 2013	19.90	19.94	19.75	19.92
2380	NYSE	GDV	Fri, May 10, 2013	19.83	19.90	19.72	19.87
2379	NYSE	GDV	Thu, May 9, 2013	19.72	19.85	19.69	19.83
2378	NYSE	GDV	Wed, May 8, 2013	19.70	19.78	19.54	19.66
2377	NYSE	GDV	Tue, May 7, 2013	19.72	19.74	19.63	19.70
2376	NYSE	GDV	Mon, May 6, 2013	19.52	19.71	19.46	19.69
2375	NYSE	GDV	Fri, May 3, 2013	19.49	19.57	19.37	19.46
2374	NYSE	GDV	Thu, May 2, 2013	19.36	19.40	19.16	19.34
2373	NYSE	GDV	Wed, May 1, 2013	19.38	19.41	19.24	19.28
2372	NYSE	GDV	Tue, Apr 30, 2013	19.19	19.35	19.13	19.35
2371	NYSE	GDV	Mon, Apr 29, 2013	19.16	19.26	19.09	19.14
2370	NYSE	GDV	Fri, Apr 26, 2013	19.06	19.16	19.00	19.16
2369	NYSE	GDV	Thu, Apr 25, 2013	19.14	19.21	19.05	19.07
2368	NYSE	GDV	Wed, Apr 24, 2013	19.00	19.14	18.95	19.13
2367	NYSE	GDV	Tue, Apr 23, 2013	18.93	19.00	18.79	19.00
2366	NYSE	GDV	Mon, Apr 22, 2013	18.72	18.83	18.69	18.81
2365	NYSE	GDV	Fri, Apr 19, 2013	18.65	18.74	18.59	18.74
2364	NYSE	GDV	Thu, Apr 18, 2013	18.84	18.84	18.53	18.58
2363	NYSE	GDV	Wed, Apr 17, 2013	18.92	18.98	18.57	18.80
2362	NYSE	GDV	Tue, Apr 16, 2013	18.96	19.04	18.80	19.04
2361	NYSE	GDV	Mon, Apr 15, 2013	19.00	19.00	18.79	18.82
2360	NYSE	GDV	Fri, Apr 12, 2013	18.94	19.09	18.93	19.00
2359	NYSE	GDV	Thu, Apr 11, 2013	19.01	19.14	18.95	19.02
2358	NYSE	GDV	Wed, Apr 10, 2013	18.89	19.07	18.87	18.94
2357	NYSE	GDV	Tue, Apr 9, 2013	18.68	18.84	18.66	18.82
2356	NYSE	GDV	Mon, Apr 8, 2013	18.73	18.74	18.52	18.65
2355	NYSE	GDV	Fri, Apr 5, 2013	18.61	18.70	18.53	18.70
2354	NYSE	GDV	Thu, Apr 4, 2013	18.75	18.77	18.56	18.67
2353	NYSE	GDV	Wed, Apr 3, 2013	18.92	18.95	18.55	18.70
2352	NYSE	GDV	Tue, Apr 2, 2013	18.80	18.96	18.80	18.89
2351	NYSE	GDV	Mon, Apr 1, 2013	18.97	19.02	18.74	18.79
2350	NYSE	GDV	Thu, Mar 28, 2013	18.81	18.98	18.79	18.96
2349	NYSE	GDV	Wed, Mar 27, 2013	18.75	18.87	18.70	18.75
2348	NYSE	GDV	Tue, Mar 26, 2013	18.66	18.79	18.63	18.78
2347	NYSE	GDV	Mon, Mar 25, 2013	18.75	18.76	18.56	18.67
2346	NYSE	GDV	Fri, Mar 22, 2013	18.62	18.68	18.61	18.67
2345	NYSE	GDV	Thu, Mar 21, 2013	18.63	18.71	18.51	18.55
2344	NYSE	GDV	Wed, Mar 20, 2013	18.56	18.70	18.54	18.63
2343	NYSE	GDV	Tue, Mar 19, 2013	18.42	18.48	18.29	18.45
2342	NYSE	GDV	Mon, Mar 18, 2013	18.40	18.50	18.29	18.42
2341	NYSE	GDV	Fri, Mar 15, 2013	18.65	18.65	18.45	18.51
2340	NYSE	GDV	Thu, Mar 14, 2013	18.53	18.58	18.47	18.53
2339	NYSE	GDV	Wed, Mar 13, 2013	18.46	18.55	18.42	18.53
2338	NYSE	GDV	Tue, Mar 12, 2013	18.41	18.48	18.40	18.43
2337	NYSE	GDV	Mon, Mar 11, 2013	18.50	18.55	18.43	18.53
2336	NYSE	GDV	Fri, Mar 8, 2013	18.48	18.50	18.30	18.46
2335	NYSE	GDV	Thu, Mar 7, 2013	18.29	18.43	18.26	18.40
2334	NYSE	GDV	Wed, Mar 6, 2013	18.28	18.34	18.24	18.29
2333	NYSE	GDV	Tue, Mar 5, 2013	18.14	18.24	18.14	18.22
2332	NYSE	GDV	Mon, Mar 4, 2013	18.11	18.11	17.98	18.09
2331	NYSE	GDV	Fri, Mar 1, 2013	17.96	18.14	17.94	18.14
2330	NYSE	GDV	Thu, Feb 28, 2013	17.89	18.11	17.86	18.04
2329	NYSE	GDV	Wed, Feb 27, 2013	17.72	17.87	17.69	17.85
2328	NYSE	GDV	Tue, Feb 26, 2013	17.73	17.79	17.60	17.71
2327	NYSE	GDV	Mon, Feb 25, 2013	17.93	17.94	17.66	17.66
2326	NYSE	GDV	Fri, Feb 22, 2013	17.75	17.83	17.70	17.81
2325	NYSE	GDV	Thu, Feb 21, 2013	17.92	17.92	17.58	17.66
2324	NYSE	GDV	Wed, Feb 20, 2013	18.03	18.07	17.90	17.92
2323	NYSE	GDV	Tue, Feb 19, 2013	17.98	18.04	17.94	17.99
2322	NYSE	GDV	Fri, Feb 15, 2013	18.08	18.08	17.90	17.93
2321	NYSE	GDV	Thu, Feb 14, 2013	18.05	18.07	17.96	18.02
2320	NYSE	GDV	Wed, Feb 13, 2013	18.02	18.11	18.01	18.06
2319	NYSE	GDV	Tue, Feb 12, 2013	18.02	18.08	17.95	18.08
2318	NYSE	GDV	Mon, Feb 11, 2013	18.10	18.10	17.91	17.99
2317	NYSE	GDV	Fri, Feb 8, 2013	18.06	18.06	17.94	18.03
2316	NYSE	GDV	Thu, Feb 7, 2013	18.00	18.01	17.82	17.96
2315	NYSE	GDV	Wed, Feb 6, 2013	17.91	17.96	17.83	17.95
2314	NYSE	GDV	Tue, Feb 5, 2013	17.79	17.96	17.78	17.94
2313	NYSE	GDV	Mon, Feb 4, 2013	17.85	17.85	17.68	17.75
2312	NYSE	GDV	Fri, Feb 1, 2013	17.92	17.96	17.85	17.87
2311	NYSE	GDV	Thu, Jan 31, 2013	17.75	17.80	17.67	17.80
2310	NYSE	GDV	Wed, Jan 30, 2013	17.76	17.78	17.66	17.72
2309	NYSE	GDV	Tue, Jan 29, 2013	17.59	17.71	17.57	17.71
2308	NYSE	GDV	Mon, Jan 28, 2013	17.68	17.69	17.55	17.55
2307	NYSE	GDV	Fri, Jan 25, 2013	17.54	17.66	17.51	17.63
2306	NYSE	GDV	Thu, Jan 24, 2013	17.55	17.68	17.42	17.46
2305	NYSE	GDV	Wed, Jan 23, 2013	17.45	17.58	17.39	17.54
2304	NYSE	GDV	Tue, Jan 22, 2013	17.35	17.40	17.23	17.37
2303	NYSE	GDV	Fri, Jan 18, 2013	17.22	17.31	17.15	17.31
2302	NYSE	GDV	Thu, Jan 17, 2013	17.09	17.20	17.04	17.16
2301	NYSE	GDV	Wed, Jan 16, 2013	17.00	17.06	16.97	16.97
2300	NYSE	GDV	Tue, Jan 15, 2013	16.98	17.02	16.93	16.98
2299	NYSE	GDV	Mon, Jan 14, 2013	17.05	17.07	16.93	16.98
2298	NYSE	GDV	Fri, Jan 11, 2013	17.07	17.13	17.02	17.13
2297	NYSE	GDV	Thu, Jan 10, 2013	16.97	17.06	16.96	17.03
2296	NYSE	GDV	Wed, Jan 9, 2013	16.97	17.01	16.83	16.90
2295	NYSE	GDV	Tue, Jan 8, 2013	16.96	16.96	16.85	16.93
2294	NYSE	GDV	Mon, Jan 7, 2013	16.92	16.97	16.81	16.97
2293	NYSE	GDV	Fri, Jan 4, 2013	16.80	16.90	16.75	16.89
2292	NYSE	GDV	Thu, Jan 3, 2013	16.70	16.87	16.62	16.77
2291	NYSE	GDV	Wed, Jan 2, 2013	16.36	16.72	16.36	16.69
2290	NYSE	GDV	Mon, Dec 31, 2012	15.99	16.22	15.96	16.18
2289	NYSE	GDV	Fri, Dec 28, 2012	15.99	16.09	15.95	15.97
2288	NYSE	GDV	Thu, Dec 27, 2012	16.12	16.19	15.94	16.11
2287	NYSE	GDV	Wed, Dec 26, 2012	16.27	16.29	16.08	16.14
2286	NYSE	GDV	Mon, Dec 24, 2012	16.31	16.32	16.15	16.20
2285	NYSE	GDV	Fri, Dec 21, 2012	16.14	16.32	16.13	16.32
2284	NYSE	GDV	Thu, Dec 20, 2012	16.30	16.32	16.25	16.32
2283	NYSE	GDV	Wed, Dec 19, 2012	16.27	16.28	16.16	16.20
2282	NYSE	GDV	Tue, Dec 18, 2012	16.08	16.20	16.05	16.20
2281	NYSE	GDV	Mon, Dec 17, 2012	16.02	16.13	15.94	16.01
2280	NYSE	GDV	Fri, Dec 14, 2012	15.93	15.98	15.91	15.97
2279	NYSE	GDV	Thu, Dec 13, 2012	16.03	16.05	15.87	15.95
2278	NYSE	GDV	Wed, Dec 12, 2012	16.08	16.10	15.97	15.99
2277	NYSE	GDV	Tue, Dec 11, 2012	16.09	16.11	16.03	16.10
2276	NYSE	GDV	Mon, Dec 10, 2012	16.01	16.06	15.98	16.01
2275	NYSE	GDV	Fri, Dec 7, 2012	16.04	16.08	15.97	16.01
2274	NYSE	GDV	Thu, Dec 6, 2012	16.00	16.03	15.95	16.01
2273	NYSE	GDV	Wed, Dec 5, 2012	16.00	16.10	15.95	16.00
2272	NYSE	GDV	Tue, Dec 4, 2012	16.11	16.11	15.92	16.02
2271	NYSE	GDV	Mon, Dec 3, 2012	16.25	16.31	16.06	16.11
2270	NYSE	GDV	Fri, Nov 30, 2012	16.14	16.23	16.11	16.23
2269	NYSE	GDV	Thu, Nov 29, 2012	16.14	16.18	16.03	16.12
2268	NYSE	GDV	Wed, Nov 28, 2012	16.00	16.04	15.92	16.04
2267	NYSE	GDV	Tue, Nov 27, 2012	16.01	16.07	15.98	16.03
2266	NYSE	GDV	Mon, Nov 26, 2012	15.94	16.00	15.93	15.97
2265	NYSE	GDV	Fri, Nov 23, 2012	16.18	16.23	15.80	15.95
2264	NYSE	GDV	Wed, Nov 21, 2012	15.99	16.08	15.98	16.07
2263	NYSE	GDV	Tue, Nov 20, 2012	15.79	15.92	15.70	15.92
2262	NYSE	GDV	Mon, Nov 19, 2012	15.65	15.90	15.60	15.75
2261	NYSE	GDV	Fri, Nov 16, 2012	14.95	15.50	14.75	15.49
2260	NYSE	GDV	Thu, Nov 15, 2012	15.30	15.32	14.68	14.97
2259	NYSE	GDV	Wed, Nov 14, 2012	15.73	15.81	15.28	15.36
2258	NYSE	GDV	Tue, Nov 13, 2012	16.01	16.01	15.67	15.75
2257	NYSE	GDV	Mon, Nov 12, 2012	16.29	16.29	16.11	16.14
2256	NYSE	GDV	Fri, Nov 9, 2012	16.33	16.33	16.20	16.21
2255	NYSE	GDV	Thu, Nov 8, 2012	16.50	16.53	16.30	16.30
2254	NYSE	GDV	Wed, Nov 7, 2012	16.63	16.63	16.30	16.49
2253	NYSE	GDV	Tue, Nov 6, 2012	16.74	16.78	16.65	16.68
2252	NYSE	GDV	Mon, Nov 5, 2012	16.89	16.90	16.56	16.67
2251	NYSE	GDV	Fri, Nov 2, 2012	17.05	17.05	16.88	16.89
2250	NYSE	GDV	Thu, Nov 1, 2012	16.74	16.98	16.74	16.92
2249	NYSE	GDV	Wed, Oct 31, 2012	16.69	16.72	16.58	16.71
2248	NYSE	GDV	Fri, Oct 26, 2012	16.62	16.67	16.54	16.66
2247	NYSE	GDV	Thu, Oct 25, 2012	16.70	16.71	16.56	16.61
2246	NYSE	GDV	Wed, Oct 24, 2012	16.61	16.64	16.55	16.60
2245	NYSE	GDV	Tue, Oct 23, 2012	16.65	16.65	16.41	16.49
2244	NYSE	GDV	Mon, Oct 22, 2012	16.92	16.93	16.69	16.75
2243	NYSE	GDV	Fri, Oct 19, 2012	17.02	17.02	16.86	16.93
2242	NYSE	GDV	Thu, Oct 18, 2012	17.02	17.10	16.90	17.03
2241	NYSE	GDV	Wed, Oct 17, 2012	16.83	17.03	16.78	17.03
2240	NYSE	GDV	Tue, Oct 16, 2012	16.67	16.83	16.67	16.78
2239	NYSE	GDV	Mon, Oct 15, 2012	16.88	16.90	16.67	16.67
2238	NYSE	GDV	Fri, Oct 12, 2012	16.89	16.94	16.72	16.92
2237	NYSE	GDV	Thu, Oct 11, 2012	16.98	17.00	16.84	16.85
2236	NYSE	GDV	Wed, Oct 10, 2012	16.94	16.95	16.84	16.91
2235	NYSE	GDV	Tue, Oct 9, 2012	17.00	17.01	16.84	16.94
2234	NYSE	GDV	Mon, Oct 8, 2012	16.82	17.00	16.80	17.00
2233	NYSE	GDV	Fri, Oct 5, 2012	16.92	17.00	16.81	16.91
2232	NYSE	GDV	Thu, Oct 4, 2012	16.79	16.85	16.73	16.84
2231	NYSE	GDV	Wed, Oct 3, 2012	16.92	16.93	16.69	16.79
2230	NYSE	GDV	Tue, Oct 2, 2012	16.86	16.90	16.71	16.84
2229	NYSE	GDV	Mon, Oct 1, 2012	17.00	17.06	16.83	16.87
2228	NYSE	GDV	Fri, Sep 28, 2012	16.94	16.98	16.87	16.95
2227	NYSE	GDV	Thu, Sep 27, 2012	16.87	17.01	16.79	16.96
2226	NYSE	GDV	Wed, Sep 26, 2012	16.93	16.93	16.80	16.83
2225	NYSE	GDV	Tue, Sep 25, 2012	16.96	17.13	16.88	16.93
2224	NYSE	GDV	Mon, Sep 24, 2012	16.88	16.96	16.86	16.94
2223	NYSE	GDV	Fri, Sep 21, 2012	16.83	16.96	16.75	16.95
2222	NYSE	GDV	Thu, Sep 20, 2012	16.60	16.79	16.57	16.74
2221	NYSE	GDV	Wed, Sep 19, 2012	16.76	16.85	16.65	16.67
2220	NYSE	GDV	Tue, Sep 18, 2012	16.86	16.88	16.75	16.78
2219	NYSE	GDV	Mon, Sep 17, 2012	16.84	16.88	16.73	16.87
2218	NYSE	GDV	Fri, Sep 14, 2012	16.79	16.88	16.75	16.87
2217	NYSE	GDV	Thu, Sep 13, 2012	16.52	16.75	16.46	16.73
2216	NYSE	GDV	Wed, Sep 12, 2012	16.48	16.54	16.45	16.50
2215	NYSE	GDV	Tue, Sep 11, 2012	16.42	16.55	16.40	16.51
2214	NYSE	GDV	Mon, Sep 10, 2012	16.49	16.52	16.39	16.39
2213	NYSE	GDV	Fri, Sep 7, 2012	16.43	16.50	16.38	16.49
2212	NYSE	GDV	Thu, Sep 6, 2012	16.36	16.47	16.35	16.47
2211	NYSE	GDV	Wed, Sep 5, 2012	16.34	16.35	16.24	16.29
2210	NYSE	GDV	Tue, Sep 4, 2012	16.31	16.36	16.17	16.35
2209	NYSE	GDV	Fri, Aug 31, 2012	16.26	16.34	16.17	16.31
2208	NYSE	GDV	Thu, Aug 30, 2012	16.20	16.21	16.12	16.15
2207	NYSE	GDV	Wed, Aug 29, 2012	16.28	16.32	16.25	16.32
2206	NYSE	GDV	Tue, Aug 28, 2012	16.17	16.29	16.17	16.27
2205	NYSE	GDV	Mon, Aug 27, 2012	16.13	16.22	16.09	16.22
2204	NYSE	GDV	Fri, Aug 24, 2012	16.05	16.12	16.04	16.10
2203	NYSE	GDV	Thu, Aug 23, 2012	16.17	16.18	16.06	16.07
2202	NYSE	GDV	Wed, Aug 22, 2012	16.18	16.24	16.13	16.22
2201	NYSE	GDV	Tue, Aug 21, 2012	16.35	16.37	16.12	16.24
2200	NYSE	GDV	Mon, Aug 20, 2012	16.29	16.35	16.25	16.32
2199	NYSE	GDV	Fri, Aug 17, 2012	16.34	16.36	16.30	16.34
2198	NYSE	GDV	Thu, Aug 16, 2012	16.33	16.37	16.27	16.34
2197	NYSE	GDV	Wed, Aug 15, 2012	16.31	16.33	16.21	16.28
2196	NYSE	GDV	Tue, Aug 14, 2012	16.43	16.49	16.36	16.37
2195	NYSE	GDV	Mon, Aug 13, 2012	16.41	16.45	16.29	16.39
2194	NYSE	GDV	Fri, Aug 10, 2012	16.32	16.38	16.23	16.36
2193	NYSE	GDV	Thu, Aug 9, 2012	16.33	16.38	16.26	16.32
2192	NYSE	GDV	Wed, Aug 8, 2012	16.27	16.30	16.20	16.28
2191	NYSE	GDV	Tue, Aug 7, 2012	16.13	16.25	16.13	16.21
2190	NYSE	GDV	Mon, Aug 6, 2012	16.12	16.17	16.05	16.05
2189	NYSE	GDV	Fri, Aug 3, 2012	16.17	16.24	16.04	16.05
2188	NYSE	GDV	Thu, Aug 2, 2012	16.11	16.17	15.90	16.01
2187	NYSE	GDV	Wed, Aug 1, 2012	16.32	16.34	16.22	16.23
2186	NYSE	GDV	Tue, Jul 31, 2012	16.18	16.29	16.15	16.26
2185	NYSE	GDV	Mon, Jul 30, 2012	16.18	16.24	16.10	16.23
2184	NYSE	GDV	Fri, Jul 27, 2012	16.19	16.23	16.09	16.20
2183	NYSE	GDV	Thu, Jul 26, 2012	16.11	16.14	16.00	16.10
2182	NYSE	GDV	Wed, Jul 25, 2012	15.96	15.99	15.82	15.91
2181	NYSE	GDV	Tue, Jul 24, 2012	16.02	16.02	15.77	15.90
2180	NYSE	GDV	Mon, Jul 23, 2012	15.90	16.01	15.85	15.99
2179	NYSE	GDV	Fri, Jul 20, 2012	16.08	16.13	16.06	16.13
2178	NYSE	GDV	Thu, Jul 19, 2012	16.13	16.23	16.08	16.15
2177	NYSE	GDV	Wed, Jul 18, 2012	15.97	16.17	15.94	16.08
2176	NYSE	GDV	Tue, Jul 17, 2012	15.94	16.04	15.78	15.98
2175	NYSE	GDV	Mon, Jul 16, 2012	15.72	15.90	15.64	15.89
2174	NYSE	GDV	Fri, Jul 13, 2012	15.53	15.76	15.53	15.72
2173	NYSE	GDV	Thu, Jul 12, 2012	15.50	15.69	15.42	15.55
2172	NYSE	GDV	Wed, Jul 11, 2012	15.75	15.79	15.47	15.57
2171	NYSE	GDV	Tue, Jul 10, 2012	15.91	15.92	15.65	15.71
2170	NYSE	GDV	Mon, Jul 9, 2012	15.76	15.83	15.68	15.83
2169	NYSE	GDV	Fri, Jul 6, 2012	15.75	15.78	15.63	15.76
2168	NYSE	GDV	Thu, Jul 5, 2012	15.90	15.94	15.80	15.82
2167	NYSE	GDV	Tue, Jul 3, 2012	15.71	15.88	15.67	15.85
2166	NYSE	GDV	Mon, Jul 2, 2012	15.50	15.66	15.50	15.65
2165	NYSE	GDV	Fri, Jun 29, 2012	15.57	15.58	15.48	15.51
2164	NYSE	GDV	Thu, Jun 28, 2012	15.21	15.33	15.12	15.32
2163	NYSE	GDV	Wed, Jun 27, 2012	15.26	15.35	15.25	15.28
2162	NYSE	GDV	Tue, Jun 26, 2012	15.13	15.25	15.10	15.24
2161	NYSE	GDV	Mon, Jun 25, 2012	15.16	15.16	15.03	15.12
2160	NYSE	GDV	Fri, Jun 22, 2012	15.23	15.31	15.21	15.31
2159	NYSE	GDV	Thu, Jun 21, 2012	15.39	15.45	15.11	15.14
2158	NYSE	GDV	Wed, Jun 20, 2012	15.35	15.43	15.26	15.37
2157	NYSE	GDV	Tue, Jun 19, 2012	15.18	15.36	15.15	15.34
2156	NYSE	GDV	Mon, Jun 18, 2012	14.95	15.19	14.95	15.10
2155	NYSE	GDV	Fri, Jun 15, 2012	15.05	15.09	14.88	14.99
2154	NYSE	GDV	Thu, Jun 14, 2012	14.96	15.05	14.93	14.98
2153	NYSE	GDV	Wed, Jun 13, 2012	14.98	15.06	14.92	14.92
2152	NYSE	GDV	Tue, Jun 12, 2012	14.97	15.10	14.93	15.05
2151	NYSE	GDV	Mon, Jun 11, 2012	15.16	15.20	14.86	14.89
2150	NYSE	GDV	Fri, Jun 8, 2012	14.95	15.12	14.95	15.09
2149	NYSE	GDV	Thu, Jun 7, 2012	14.98	15.12	14.95	14.98
2148	NYSE	GDV	Wed, Jun 6, 2012	14.71	14.89	14.70	14.86
2147	NYSE	GDV	Tue, Jun 5, 2012	14.62	14.68	14.56	14.59
2146	NYSE	GDV	Mon, Jun 4, 2012	14.73	14.82	14.48	14.64
2145	NYSE	GDV	Fri, Jun 1, 2012	14.83	14.90	14.43	14.68
2144	NYSE	GDV	Thu, May 31, 2012	15.08	15.12	14.84	15.08
2143	NYSE	GDV	Wed, May 30, 2012	15.18	15.18	15.01	15.05
2142	NYSE	GDV	Tue, May 29, 2012	15.16	15.27	15.15	15.24
2141	NYSE	GDV	Fri, May 25, 2012	14.99	15.07	14.99	15.07
2140	NYSE	GDV	Thu, May 24, 2012	15.05	15.05	14.87	14.97
2139	NYSE	GDV	Wed, May 23, 2012	14.82	14.99	14.72	14.99
2138	NYSE	GDV	Tue, May 22, 2012	14.85	14.95	14.79	14.87
2137	NYSE	GDV	Mon, May 21, 2012	14.60	14.78	14.60	14.78
2136	NYSE	GDV	Fri, May 18, 2012	14.90	14.90	14.55	14.55
2135	NYSE	GDV	Thu, May 17, 2012	15.18	15.23	14.84	14.84
2134	NYSE	GDV	Wed, May 16, 2012	15.65	15.67	15.16	15.23
2133	NYSE	GDV	Tue, May 15, 2012	15.54	15.60	15.47	15.58
2132	NYSE	GDV	Mon, May 14, 2012	15.75	15.75	15.59	15.63
2131	NYSE	GDV	Fri, May 11, 2012	15.86	16.04	15.82	15.92
2130	NYSE	GDV	Thu, May 10, 2012	16.06	16.06	15.89	15.92
2129	NYSE	GDV	Wed, May 9, 2012	15.87	16.02	15.77	15.89
2128	NYSE	GDV	Tue, May 8, 2012	16.01	16.06	15.82	16.02
2127	NYSE	GDV	Mon, May 7, 2012	16.10	16.16	16.05	16.07
2126	NYSE	GDV	Fri, May 4, 2012	16.26	16.28	16.10	16.15
2125	NYSE	GDV	Thu, May 3, 2012	16.50	16.50	16.31	16.32
2124	NYSE	GDV	Wed, May 2, 2012	16.52	16.55	16.42	16.48
2123	NYSE	GDV	Tue, May 1, 2012	16.53	16.62	16.47	16.59
2122	NYSE	GDV	Mon, Apr 30, 2012	16.48	16.52	16.46	16.52
2121	NYSE	GDV	Fri, Apr 27, 2012	16.71	16.71	16.35	16.52
2120	NYSE	GDV	Thu, Apr 26, 2012	16.32	16.40	16.30	16.39
2119	NYSE	GDV	Wed, Apr 25, 2012	16.32	16.38	16.27	16.35
2118	NYSE	GDV	Tue, Apr 24, 2012	16.17	16.20	16.11	16.18
2117	NYSE	GDV	Mon, Apr 23, 2012	16.14	16.17	16.06	16.17
2116	NYSE	GDV	Fri, Apr 20, 2012	16.25	16.29	16.19	16.22
2115	NYSE	GDV	Thu, Apr 19, 2012	16.18	16.26	16.06	16.15
2114	NYSE	GDV	Wed, Apr 18, 2012	16.06	16.19	16.01	16.19
2113	NYSE	GDV	Tue, Apr 17, 2012	15.94	16.15	15.94	16.10
2112	NYSE	GDV	Mon, Apr 16, 2012	15.93	15.95	15.81	15.83
2111	NYSE	GDV	Fri, Apr 13, 2012	16.08	16.08	15.85	15.87
2110	NYSE	GDV	Thu, Apr 12, 2012	15.90	16.11	15.90	16.11
2109	NYSE	GDV	Wed, Apr 11, 2012	15.95	16.01	15.89	15.99
2108	NYSE	GDV	Tue, Apr 10, 2012	16.00	16.03	15.75	15.80
2107	NYSE	GDV	Mon, Apr 9, 2012	16.00	16.05	15.97	15.98
2106	NYSE	GDV	Thu, Apr 5, 2012	16.33	16.33	16.19	16.19
2105	NYSE	GDV	Wed, Apr 4, 2012	16.45	16.47	16.32	16.39
2104	NYSE	GDV	Tue, Apr 3, 2012	16.58	16.58	16.42	16.53
2103	NYSE	GDV	Mon, Apr 2, 2012	16.32	16.61	16.27	16.59
2102	NYSE	GDV	Fri, Mar 30, 2012	16.46	16.46	16.33	16.38
2101	NYSE	GDV	Thu, Mar 29, 2012	16.31	16.37	16.22	16.37
2100	NYSE	GDV	Wed, Mar 28, 2012	16.48	16.48	16.26	16.40
2099	NYSE	GDV	Tue, Mar 27, 2012	16.45	16.52	16.39	16.46
2098	NYSE	GDV	Mon, Mar 26, 2012	16.33	16.47	16.33	16.42
2097	NYSE	GDV	Fri, Mar 23, 2012	16.28	16.33	16.16	16.28
2096	NYSE	GDV	Thu, Mar 22, 2012	16.23	16.23	16.12	16.22
2095	NYSE	GDV	Wed, Mar 21, 2012	16.22	16.32	16.20	16.28
2094	NYSE	GDV	Tue, Mar 20, 2012	16.16	16.24	16.11	16.23
2093	NYSE	GDV	Mon, Mar 19, 2012	16.25	16.34	16.24	16.24
2092	NYSE	GDV	Fri, Mar 16, 2012	16.18	16.29	16.17	16.28
2091	NYSE	GDV	Thu, Mar 15, 2012	16.18	16.24	16.12	16.19
2090	NYSE	GDV	Wed, Mar 14, 2012	16.17	16.28	16.15	16.21
2089	NYSE	GDV	Tue, Mar 13, 2012	16.32	16.34	16.24	16.33
2088	NYSE	GDV	Mon, Mar 12, 2012	16.20	16.25	16.12	16.24
2087	NYSE	GDV	Fri, Mar 9, 2012	16.13	16.22	16.11	16.18
2086	NYSE	GDV	Thu, Mar 8, 2012	16.06	16.15	16.05	16.07
2085	NYSE	GDV	Wed, Mar 7, 2012	15.92	16.05	15.92	16.00
2084	NYSE	GDV	Tue, Mar 6, 2012	16.21	16.22	15.88	15.89
2083	NYSE	GDV	Mon, Mar 5, 2012	16.27	16.33	16.15	16.33
2082	NYSE	GDV	Fri, Mar 2, 2012	16.29	16.32	16.21	16.27
2081	NYSE	GDV	Thu, Mar 1, 2012	16.28	16.38	16.22	16.29
2080	NYSE	GDV	Wed, Feb 29, 2012	16.30	16.43	16.21	16.25
2079	NYSE	GDV	Tue, Feb 28, 2012	16.27	16.41	16.24	16.33
2078	NYSE	GDV	Mon, Feb 27, 2012	16.18	16.30	16.12	16.24
2077	NYSE	GDV	Fri, Feb 24, 2012	16.23	16.34	16.21	16.26
2076	NYSE	GDV	Thu, Feb 23, 2012	16.06	16.19	16.02	16.17
2075	NYSE	GDV	Wed, Feb 22, 2012	16.20	16.23	16.05	16.06
2074	NYSE	GDV	Tue, Feb 21, 2012	16.20	16.36	16.16	16.17
2073	NYSE	GDV	Fri, Feb 17, 2012	16.12	16.20	16.10	16.18
2072	NYSE	GDV	Thu, Feb 16, 2012	15.85	16.09	15.85	16.08
2071	NYSE	GDV	Wed, Feb 15, 2012	16.06	16.10	15.85	15.87
2070	NYSE	GDV	Tue, Feb 14, 2012	16.05	16.09	15.91	15.96
2069	NYSE	GDV	Mon, Feb 13, 2012	16.14	16.20	16.01	16.06
2068	NYSE	GDV	Fri, Feb 10, 2012	16.05	16.05	15.91	16.05
2067	NYSE	GDV	Thu, Feb 9, 2012	16.14	16.25	16.08	16.21
2066	NYSE	GDV	Wed, Feb 8, 2012	15.94	16.12	15.94	16.12
2065	NYSE	GDV	Tue, Feb 7, 2012	16.12	16.12	15.92	15.94
2064	NYSE	GDV	Mon, Feb 6, 2012	15.97	16.14	15.93	16.10
2063	NYSE	GDV	Fri, Feb 3, 2012	16.05	16.13	16.02	16.03
2062	NYSE	GDV	Thu, Feb 2, 2012	15.86	16.00	15.81	15.96
2061	NYSE	GDV	Wed, Feb 1, 2012	15.79	15.88	15.77	15.83
2060	NYSE	GDV	Tue, Jan 31, 2012	15.80	15.83	15.62	15.77
2059	NYSE	GDV	Mon, Jan 30, 2012	15.58	15.83	15.53	15.77
2058	NYSE	GDV	Fri, Jan 27, 2012	15.60	15.84	15.58	15.76
2057	NYSE	GDV	Thu, Jan 26, 2012	15.90	15.96	15.67	15.68
2056	NYSE	GDV	Wed, Jan 25, 2012	15.80	15.95	15.73	15.88
2055	NYSE	GDV	Tue, Jan 24, 2012	15.68	15.88	15.64	15.88
2054	NYSE	GDV	Mon, Jan 23, 2012	15.68	15.75	15.62	15.73
2053	NYSE	GDV	Fri, Jan 20, 2012	15.64	15.74	15.55	15.63
2052	NYSE	GDV	Thu, Jan 19, 2012	15.53	15.77	15.53	15.64
2051	NYSE	GDV	Wed, Jan 18, 2012	15.37	15.57	15.37	15.54
2050	NYSE	GDV	Tue, Jan 17, 2012	15.60	15.60	15.36	15.44
2049	NYSE	GDV	Fri, Jan 13, 2012	15.65	15.66	15.49	15.53
2048	NYSE	GDV	Thu, Jan 12, 2012	15.74	15.77	15.58	15.69
2047	NYSE	GDV	Wed, Jan 11, 2012	15.56	15.80	15.50	15.79
2046	NYSE	GDV	Tue, Jan 10, 2012	15.45	15.65	15.45	15.65
2045	NYSE	GDV	Mon, Jan 9, 2012	15.42	15.44	15.31	15.34
2044	NYSE	GDV	Fri, Jan 6, 2012	15.38	15.54	15.30	15.37
2043	NYSE	GDV	Thu, Jan 5, 2012	15.26	15.41	15.24	15.36
2042	NYSE	GDV	Wed, Jan 4, 2012	15.23	15.62	15.14	15.31
2041	NYSE	GDV	Tue, Jan 3, 2012	15.53	15.69	15.53	15.55
2040	NYSE	GDV	Fri, Dec 30, 2011	15.20	15.47	15.12	15.42
2039	NYSE	GDV	Thu, Dec 29, 2011	15.35	15.36	15.10	15.17
2038	NYSE	GDV	Wed, Dec 28, 2011	15.43	15.43	15.29	15.38
2037	NYSE	GDV	Tue, Dec 27, 2011	15.24	15.46	15.22	15.44
2036	NYSE	GDV	Fri, Dec 23, 2011	15.13	15.35	15.10	15.33
2035	NYSE	GDV	Thu, Dec 22, 2011	14.86	15.10	14.81	15.09
2034	NYSE	GDV	Wed, Dec 21, 2011	14.56	14.81	14.51	14.79
2033	NYSE	GDV	Tue, Dec 20, 2011	14.31	14.64	14.30	14.64
2032	NYSE	GDV	Mon, Dec 19, 2011	14.26	14.29	14.08	14.17
2031	NYSE	GDV	Fri, Dec 16, 2011	14.20	14.32	14.12	14.19
2030	NYSE	GDV	Thu, Dec 15, 2011	14.17	14.26	14.04	14.07
2029	NYSE	GDV	Wed, Dec 14, 2011	14.08	14.21	14.00	14.08
2028	NYSE	GDV	Tue, Dec 13, 2011	14.37	14.51	14.16	14.20
2027	NYSE	GDV	Mon, Dec 12, 2011	14.56	14.56	14.22	14.39
2026	NYSE	GDV	Fri, Dec 9, 2011	14.33	14.70	14.33	14.65
2025	NYSE	GDV	Thu, Dec 8, 2011	14.74	14.75	14.42	14.45
2024	NYSE	GDV	Wed, Dec 7, 2011	14.68	14.92	14.63	14.89
2023	NYSE	GDV	Tue, Dec 6, 2011	14.77	14.91	14.69	14.75
2022	NYSE	GDV	Mon, Dec 5, 2011	14.90	14.96	14.73	14.80
2021	NYSE	GDV	Fri, Dec 2, 2011	14.75	14.84	14.70	14.72
2020	NYSE	GDV	Thu, Dec 1, 2011	14.53	14.67	14.44	14.66
2019	NYSE	GDV	Wed, Nov 30, 2011	14.39	14.56	14.32	14.55
2018	NYSE	GDV	Tue, Nov 29, 2011	13.95	14.07	13.92	14.00
2017	NYSE	GDV	Mon, Nov 28, 2011	14.12	14.29	13.90	13.95
2016	NYSE	GDV	Fri, Nov 25, 2011	13.86	14.03	13.84	13.86
2015	NYSE	GDV	Wed, Nov 23, 2011	14.00	14.00	13.82	13.88
2014	NYSE	GDV	Tue, Nov 22, 2011	14.09	14.26	14.05	14.16
2013	NYSE	GDV	Mon, Nov 21, 2011	14.04	14.13	13.87	14.12
2012	NYSE	GDV	Fri, Nov 18, 2011	14.34	14.36	14.20	14.26
2011	NYSE	GDV	Thu, Nov 17, 2011	14.52	14.57	14.16	14.19
2010	NYSE	GDV	Wed, Nov 16, 2011	14.68	14.84	14.52	14.55
2009	NYSE	GDV	Tue, Nov 15, 2011	14.70	14.93	14.60	14.85
2008	NYSE	GDV	Mon, Nov 14, 2011	14.86	14.87	14.65	14.76
2007	NYSE	GDV	Fri, Nov 11, 2011	14.81	14.99	14.81	14.83
2006	NYSE	GDV	Thu, Nov 10, 2011	14.67	14.75	14.53	14.61
2005	NYSE	GDV	Wed, Nov 9, 2011	14.71	14.80	14.50	14.57
2004	NYSE	GDV	Tue, Nov 8, 2011	14.92	15.06	14.84	15.03
2003	NYSE	GDV	Mon, Nov 7, 2011	14.60	14.83	14.60	14.80
2002	NYSE	GDV	Fri, Nov 4, 2011	14.70	14.79	14.55	14.67
2001	NYSE	GDV	Thu, Nov 3, 2011	14.72	14.85	14.56	14.77
2000	NYSE	GDV	Wed, Nov 2, 2011	14.62	14.72	14.50	14.58
1999	NYSE	GDV	Tue, Nov 1, 2011	14.36	14.57	14.25	14.37
1998	NYSE	GDV	Mon, Oct 31, 2011	15.04	15.08	14.83	14.84
1997	NYSE	GDV	Fri, Oct 28, 2011	15.18	15.29	15.08	15.25
1996	NYSE	GDV	Thu, Oct 27, 2011	15.19	15.32	15.05	15.22
1995	NYSE	GDV	Wed, Oct 26, 2011	14.81	14.84	14.53	14.79
1994	NYSE	GDV	Tue, Oct 25, 2011	14.82	14.82	14.60	14.66
1993	NYSE	GDV	Mon, Oct 24, 2011	14.75	14.98	14.73	14.92
1992	NYSE	GDV	Fri, Oct 21, 2011	14.57	14.72	14.51	14.65
1991	NYSE	GDV	Thu, Oct 20, 2011	14.37	14.41	14.14	14.36
1990	NYSE	GDV	Wed, Oct 19, 2011	14.41	14.57	14.25	14.28
1989	NYSE	GDV	Tue, Oct 18, 2011	13.98	14.50	13.88	14.37
1988	NYSE	GDV	Mon, Oct 17, 2011	14.05	14.13	13.93	13.96
1987	NYSE	GDV	Fri, Oct 14, 2011	14.07	14.21	14.04	14.15
1986	NYSE	GDV	Thu, Oct 13, 2011	13.89	13.99	13.74	13.96
1985	NYSE	GDV	Wed, Oct 12, 2011	14.07	14.28	14.02	14.12
1984	NYSE	GDV	Tue, Oct 11, 2011	13.91	14.10	13.90	14.01
1983	NYSE	GDV	Mon, Oct 10, 2011	13.68	14.00	13.68	14.00
1982	NYSE	GDV	Fri, Oct 7, 2011	13.70	13.77	13.40	13.53
1981	NYSE	GDV	Thu, Oct 6, 2011	13.43	13.73	13.35	13.66
1980	NYSE	GDV	Wed, Oct 5, 2011	13.02	13.45	12.96	13.41
1979	NYSE	GDV	Tue, Oct 4, 2011	12.80	13.09	12.32	13.08
1978	NYSE	GDV	Mon, Oct 3, 2011	13.55	13.57	12.91	13.00
1977	NYSE	GDV	Fri, Sep 30, 2011	13.95	14.06	13.60	13.69
1976	NYSE	GDV	Thu, Sep 29, 2011	14.24	14.27	13.90	14.06
1975	NYSE	GDV	Wed, Sep 28, 2011	14.20	14.28	13.99	14.00
1974	NYSE	GDV	Tue, Sep 27, 2011	14.34	14.48	14.17	14.20
1973	NYSE	GDV	Mon, Sep 26, 2011	13.97	14.17	13.79	14.17
1972	NYSE	GDV	Fri, Sep 23, 2011	13.86	13.96	13.71	13.86
1971	NYSE	GDV	Thu, Sep 22, 2011	13.88	13.97	13.64	13.81
1970	NYSE	GDV	Wed, Sep 21, 2011	14.55	14.64	14.20	14.22
1969	NYSE	GDV	Tue, Sep 20, 2011	14.78	14.82	14.56	14.59
1968	NYSE	GDV	Mon, Sep 19, 2011	14.69	14.70	14.47	14.67
1967	NYSE	GDV	Fri, Sep 16, 2011	14.70	14.85	14.70	14.77
1966	NYSE	GDV	Thu, Sep 15, 2011	14.68	14.75	14.53	14.71
1965	NYSE	GDV	Wed, Sep 14, 2011	14.57	14.68	14.37	14.55
1964	NYSE	GDV	Tue, Sep 13, 2011	14.54	14.63	14.43	14.57
1963	NYSE	GDV	Mon, Sep 12, 2011	14.40	14.50	14.15	14.49
1962	NYSE	GDV	Fri, Sep 9, 2011	14.53	14.57	14.29	14.53
1961	NYSE	GDV	Thu, Sep 8, 2011	14.73	14.94	14.62	14.63
1960	NYSE	GDV	Wed, Sep 7, 2011	14.85	14.89	14.59	14.79
1959	NYSE	GDV	Tue, Sep 6, 2011	14.56	14.62	14.25	14.62
1958	NYSE	GDV	Fri, Sep 2, 2011	14.90	14.90	14.67	14.85
1957	NYSE	GDV	Thu, Sep 1, 2011	15.18	15.30	15.01	15.07
1956	NYSE	GDV	Wed, Aug 31, 2011	15.30	15.42	14.97	15.13
1955	NYSE	GDV	Tue, Aug 30, 2011	14.90	15.20	14.80	15.13
1954	NYSE	GDV	Mon, Aug 29, 2011	14.87	14.99	14.80	14.95
1953	NYSE	GDV	Fri, Aug 26, 2011	14.46	14.73	14.18	14.64
1952	NYSE	GDV	Thu, Aug 25, 2011	14.76	14.86	14.41	14.59
1951	NYSE	GDV	Wed, Aug 24, 2011	14.54	14.67	14.36	14.65
1950	NYSE	GDV	Tue, Aug 23, 2011	14.00	14.43	13.90	14.41
1949	NYSE	GDV	Mon, Aug 22, 2011	14.40	14.40	13.83	13.87
1948	NYSE	GDV	Fri, Aug 19, 2011	14.06	14.50	14.00	14.15
1947	NYSE	GDV	Thu, Aug 18, 2011	14.24	14.37	14.00	14.29
1946	NYSE	GDV	Wed, Aug 17, 2011	14.81	14.97	14.51	14.76
1945	NYSE	GDV	Tue, Aug 16, 2011	14.64	14.76	14.51	14.70
1944	NYSE	GDV	Mon, Aug 15, 2011	14.35	14.79	14.35	14.71
1943	NYSE	GDV	Fri, Aug 12, 2011	14.44	14.60	14.29	14.29
1942	NYSE	GDV	Thu, Aug 11, 2011	13.74	14.48	13.73	14.27
1941	NYSE	GDV	Wed, Aug 10, 2011	13.99	14.16	13.62	13.66
1940	NYSE	GDV	Tue, Aug 9, 2011	13.51	14.22	13.43	14.16
1939	NYSE	GDV	Mon, Aug 8, 2011	14.04	14.16	13.45	13.65
1938	NYSE	GDV	Fri, Aug 5, 2011	15.22	15.22	13.87	14.60
1937	NYSE	GDV	Thu, Aug 4, 2011	15.60	15.60	15.20	15.20
1936	NYSE	GDV	Wed, Aug 3, 2011	15.71	15.79	15.19	15.78
1935	NYSE	GDV	Tue, Aug 2, 2011	15.80	15.96	15.65	15.68
1934	NYSE	GDV	Mon, Aug 1, 2011	15.95	16.08	15.61	15.91
1933	NYSE	GDV	Fri, Jul 29, 2011	15.82	15.89	15.47	15.78
1932	NYSE	GDV	Thu, Jul 28, 2011	15.99	16.17	15.88	15.93
1931	NYSE	GDV	Wed, Jul 27, 2011	16.40	16.40	16.07	16.09
1930	NYSE	GDV	Tue, Jul 26, 2011	16.63	16.65	16.47	16.48
1929	NYSE	GDV	Mon, Jul 25, 2011	16.74	16.86	16.65	16.66
1928	NYSE	GDV	Fri, Jul 22, 2011	16.89	16.91	16.79	16.91
1927	NYSE	GDV	Thu, Jul 21, 2011	16.66	16.83	16.64	16.80
1926	NYSE	GDV	Wed, Jul 20, 2011	16.51	16.60	16.41	16.60
1925	NYSE	GDV	Tue, Jul 19, 2011	16.38	16.49	16.35	16.45
1924	NYSE	GDV	Mon, Jul 18, 2011	16.36	16.37	16.15	16.29
1923	NYSE	GDV	Fri, Jul 15, 2011	16.49	16.52	16.32	16.40
1922	NYSE	GDV	Thu, Jul 14, 2011	16.62	16.69	16.32	16.40
1921	NYSE	GDV	Wed, Jul 13, 2011	16.57	16.74	16.54	16.58
1920	NYSE	GDV	Tue, Jul 12, 2011	16.68	16.77	16.56	16.56
1919	NYSE	GDV	Mon, Jul 11, 2011	16.94	16.94	16.66	16.74
1918	NYSE	GDV	Fri, Jul 8, 2011	16.92	17.05	16.84	17.05
1917	NYSE	GDV	Thu, Jul 7, 2011	17.05	17.19	17.05	17.06
1916	NYSE	GDV	Wed, Jul 6, 2011	16.98	16.99	16.91	16.94
1915	NYSE	GDV	Tue, Jul 5, 2011	16.81	16.97	16.77	16.94
1914	NYSE	GDV	Fri, Jul 1, 2011	16.65	16.89	16.61	16.89
1913	NYSE	GDV	Thu, Jun 30, 2011	16.58	16.74	16.53	16.61
1912	NYSE	GDV	Wed, Jun 29, 2011	16.50	16.58	16.44	16.49
1911	NYSE	GDV	Tue, Jun 28, 2011	16.34	16.40	16.31	16.40
1910	NYSE	GDV	Mon, Jun 27, 2011	16.15	16.29	16.11	16.29
1909	NYSE	GDV	Fri, Jun 24, 2011	16.28	16.28	16.07	16.12
1908	NYSE	GDV	Thu, Jun 23, 2011	16.13	16.32	15.94	16.30
1907	NYSE	GDV	Wed, Jun 22, 2011	16.17	16.36	16.17	16.22
1906	NYSE	GDV	Tue, Jun 21, 2011	16.07	16.25	16.07	16.19
1905	NYSE	GDV	Mon, Jun 20, 2011	15.86	16.00	15.82	15.99
1904	NYSE	GDV	Fri, Jun 17, 2011	15.82	15.90	15.76	15.89
1903	NYSE	GDV	Thu, Jun 16, 2011	15.77	15.84	15.69	15.73
1902	NYSE	GDV	Wed, Jun 15, 2011	15.92	16.00	15.63	15.77
1901	NYSE	GDV	Tue, Jun 14, 2011	15.88	16.07	15.88	16.02
1900	NYSE	GDV	Mon, Jun 13, 2011	15.90	15.95	15.75	15.88
1899	NYSE	GDV	Fri, Jun 10, 2011	16.10	16.10	15.86	15.93
1898	NYSE	GDV	Thu, Jun 9, 2011	15.94	16.18	15.89	16.15
1897	NYSE	GDV	Wed, Jun 8, 2011	15.98	16.02	15.88	15.93
1896	NYSE	GDV	Tue, Jun 7, 2011	16.17	16.25	16.04	16.07
1895	NYSE	GDV	Mon, Jun 6, 2011	16.52	16.57	16.11	16.15
1894	NYSE	GDV	Fri, Jun 3, 2011	16.58	16.75	16.51	16.59
1893	NYSE	GDV	Thu, Jun 2, 2011	16.75	16.77	16.63	16.74
1892	NYSE	GDV	Wed, Jun 1, 2011	16.89	16.91	16.65	16.72
1891	NYSE	GDV	Tue, May 31, 2011	17.00	17.06	16.84	16.93
1890	NYSE	GDV	Fri, May 27, 2011	16.79	16.90	16.77	16.90
1889	NYSE	GDV	Thu, May 26, 2011	16.56	16.81	16.52	16.78
1888	NYSE	GDV	Wed, May 25, 2011	16.44	16.61	16.40	16.54
1887	NYSE	GDV	Tue, May 24, 2011	16.43	16.50	16.33	16.49
1886	NYSE	GDV	Mon, May 23, 2011	16.55	16.55	16.30	16.40
1885	NYSE	GDV	Fri, May 20, 2011	16.69	16.74	16.60	16.65
1884	NYSE	GDV	Thu, May 19, 2011	16.73	16.73	16.65	16.69
1883	NYSE	GDV	Wed, May 18, 2011	16.53	16.71	16.52	16.67
1882	NYSE	GDV	Tue, May 17, 2011	16.51	16.60	16.41	16.55
1881	NYSE	GDV	Mon, May 16, 2011	16.58	16.70	16.54	16.59
1880	NYSE	GDV	Fri, May 13, 2011	16.72	16.75	16.52	16.61
1879	NYSE	GDV	Thu, May 12, 2011	16.67	16.78	16.61	16.71
1878	NYSE	GDV	Wed, May 11, 2011	16.90	16.91	16.70	16.78
1877	NYSE	GDV	Tue, May 10, 2011	16.76	16.93	16.73	16.87
1876	NYSE	GDV	Mon, May 9, 2011	16.59	16.75	16.55	16.75
1875	NYSE	GDV	Fri, May 6, 2011	16.71	16.76	16.50	16.55
1874	NYSE	GDV	Thu, May 5, 2011	16.74	16.82	16.50	16.60
1873	NYSE	GDV	Wed, May 4, 2011	16.92	16.93	16.69	16.81
1872	NYSE	GDV	Tue, May 3, 2011	17.07	17.08	16.86	16.97
1871	NYSE	GDV	Mon, May 2, 2011	17.06	17.15	17.05	17.12
1870	NYSE	GDV	Fri, Apr 29, 2011	17.10	17.10	16.97	17.05
1869	NYSE	GDV	Thu, Apr 28, 2011	16.83	17.02	16.83	17.01
1868	NYSE	GDV	Wed, Apr 27, 2011	16.66	16.87	16.64	16.87
1867	NYSE	GDV	Tue, Apr 26, 2011	16.62	16.76	16.59	16.67
1866	NYSE	GDV	Mon, Apr 25, 2011	16.60	16.65	16.57	16.61
1865	NYSE	GDV	Thu, Apr 21, 2011	16.60	16.67	16.57	16.65
1864	NYSE	GDV	Wed, Apr 20, 2011	16.47	16.58	16.44	16.49
1863	NYSE	GDV	Tue, Apr 19, 2011	16.18	16.37	16.17	16.37
1862	NYSE	GDV	Mon, Apr 18, 2011	16.12	16.24	16.04	16.20
1861	NYSE	GDV	Fri, Apr 15, 2011	16.28	16.40	16.27	16.34
1860	NYSE	GDV	Thu, Apr 14, 2011	16.34	16.37	16.25	16.28
1859	NYSE	GDV	Wed, Apr 13, 2011	16.37	16.38	16.21	16.34
1858	NYSE	GDV	Tue, Apr 12, 2011	16.48	16.49	16.28	16.39
1857	NYSE	GDV	Mon, Apr 11, 2011	16.70	16.76	16.60	16.62
1856	NYSE	GDV	Fri, Apr 8, 2011	16.80	16.82	16.70	16.73
1855	NYSE	GDV	Thu, Apr 7, 2011	16.73	16.81	16.63	16.76
1854	NYSE	GDV	Wed, Apr 6, 2011	16.76	16.80	16.66	16.77
1853	NYSE	GDV	Tue, Apr 5, 2011	16.69	16.80	16.64	16.72
1852	NYSE	GDV	Mon, Apr 4, 2011	16.68	16.72	16.62	16.69
1851	NYSE	GDV	Fri, Apr 1, 2011	16.62	16.74	16.59	16.72
1850	NYSE	GDV	Thu, Mar 31, 2011	16.58	16.68	16.57	16.63
1849	NYSE	GDV	Wed, Mar 30, 2011	16.58	16.75	16.56	16.64
1848	NYSE	GDV	Tue, Mar 29, 2011	16.38	16.55	16.30	16.52
1847	NYSE	GDV	Mon, Mar 28, 2011	16.39	16.49	16.41	16.41
1846	NYSE	GDV	Fri, Mar 25, 2011	16.25	16.45	16.21	16.42
1845	NYSE	GDV	Thu, Mar 24, 2011	16.30	16.30	16.07	16.27
1844	NYSE	GDV	Wed, Mar 23, 2011	15.98	16.10	15.92	16.07
1843	NYSE	GDV	Tue, Mar 22, 2011	15.95	16.06	15.95	15.97
1842	NYSE	GDV	Mon, Mar 21, 2011	15.90	16.07	15.90	15.96
1841	NYSE	GDV	Fri, Mar 18, 2011	15.73	15.84	15.71	15.83
1840	NYSE	GDV	Thu, Mar 17, 2011	15.62	15.76	15.48	15.63
1839	NYSE	GDV	Wed, Mar 16, 2011	15.75	15.76	15.33	15.47
1838	NYSE	GDV	Tue, Mar 15, 2011	15.73	15.89	15.48	15.82
1837	NYSE	GDV	Mon, Mar 14, 2011	15.96	16.03	15.81	16.03
1836	NYSE	GDV	Fri, Mar 11, 2011	15.91	16.10	15.91	16.03
1835	NYSE	GDV	Thu, Mar 10, 2011	16.18	16.18	15.98	16.02
1834	NYSE	GDV	Wed, Mar 9, 2011	16.24	16.32	16.17	16.27
1833	NYSE	GDV	Tue, Mar 8, 2011	16.31	16.40	16.22	16.32
1832	NYSE	GDV	Mon, Mar 7, 2011	16.40	16.40	16.20	16.30
1831	NYSE	GDV	Fri, Mar 4, 2011	16.34	16.37	16.17	16.34
1830	NYSE	GDV	Thu, Mar 3, 2011	16.16	16.43	16.16	16.37
1829	NYSE	GDV	Wed, Mar 2, 2011	16.10	16.19	16.03	16.11
1828	NYSE	GDV	Tue, Mar 1, 2011	16.25	16.28	16.08	16.10
1827	NYSE	GDV	Mon, Feb 28, 2011	16.12	16.25	16.12	16.22
1826	NYSE	GDV	Fri, Feb 25, 2011	16.00	16.10	16.00	16.07
1825	NYSE	GDV	Thu, Feb 24, 2011	15.99	16.05	15.82	15.98
1824	NYSE	GDV	Wed, Feb 23, 2011	16.22	16.28	15.90	15.99
1823	NYSE	GDV	Tue, Feb 22, 2011	16.37	16.48	16.18	16.21
1822	NYSE	GDV	Fri, Feb 18, 2011	16.56	16.68	16.48	16.54
1821	NYSE	GDV	Thu, Feb 17, 2011	16.30	16.52	16.26	16.52
1820	NYSE	GDV	Wed, Feb 16, 2011	16.21	16.32	16.20	16.30
1819	NYSE	GDV	Tue, Feb 15, 2011	16.12	16.25	16.05	16.19
1818	NYSE	GDV	Mon, Feb 14, 2011	16.12	16.20	16.04	16.19
1817	NYSE	GDV	Fri, Feb 11, 2011	15.85	16.13	15.85	16.13
1816	NYSE	GDV	Thu, Feb 10, 2011	15.90	16.00	15.84	15.97
1815	NYSE	GDV	Wed, Feb 9, 2011	15.94	16.00	15.91	15.97
1814	NYSE	GDV	Tue, Feb 8, 2011	15.91	16.12	15.90	16.12
1813	NYSE	GDV	Mon, Feb 7, 2011	15.90	16.02	15.85	15.93
1812	NYSE	GDV	Fri, Feb 4, 2011	15.84	15.94	15.80	15.89
1811	NYSE	GDV	Thu, Feb 3, 2011	15.83	15.91	15.78	15.86
1810	NYSE	GDV	Wed, Feb 2, 2011	15.74	15.97	15.74	15.89
1809	NYSE	GDV	Tue, Feb 1, 2011	15.61	15.81	15.61	15.76
1808	NYSE	GDV	Mon, Jan 31, 2011	15.57	15.66	15.52	15.60
1807	NYSE	GDV	Fri, Jan 28, 2011	15.76	15.79	15.53	15.59
1806	NYSE	GDV	Thu, Jan 27, 2011	15.63	15.79	15.60	15.79
1805	NYSE	GDV	Wed, Jan 26, 2011	15.60	15.69	15.59	15.63
1804	NYSE	GDV	Tue, Jan 25, 2011	15.53	15.63	15.51	15.62
1803	NYSE	GDV	Mon, Jan 24, 2011	15.48	15.62	15.43	15.59
1802	NYSE	GDV	Fri, Jan 21, 2011	15.49	15.54	15.43	15.45
1801	NYSE	GDV	Thu, Jan 20, 2011	15.46	15.48	15.34	15.44
1800	NYSE	GDV	Wed, Jan 19, 2011	15.67	15.70	15.50	15.50
1799	NYSE	GDV	Tue, Jan 18, 2011	15.58	15.69	15.57	15.68
1798	NYSE	GDV	Fri, Jan 14, 2011	15.48	15.63	15.46	15.63
1797	NYSE	GDV	Thu, Jan 13, 2011	15.53	15.55	15.45	15.54
1796	NYSE	GDV	Wed, Jan 12, 2011	15.43	15.55	15.40	15.51
1795	NYSE	GDV	Tue, Jan 11, 2011	15.32	15.45	15.30	15.39
1794	NYSE	GDV	Mon, Jan 10, 2011	15.34	15.37	15.23	15.30
1793	NYSE	GDV	Fri, Jan 7, 2011	15.48	15.49	15.31	15.41
1792	NYSE	GDV	Thu, Jan 6, 2011	15.54	15.55	15.34	15.44
1791	NYSE	GDV	Wed, Jan 5, 2011	15.40	15.48	15.31	15.48
1790	NYSE	GDV	Tue, Jan 4, 2011	15.39	15.45	15.30	15.43
1789	NYSE	GDV	Mon, Jan 3, 2011	15.42	15.55	15.39	15.46
1788	NYSE	GDV	Fri, Dec 31, 2010	15.33	15.43	15.30	15.36
1787	NYSE	GDV	Thu, Dec 30, 2010	15.20	15.46	15.16	15.39
1786	NYSE	GDV	Wed, Dec 29, 2010	15.10	15.28	15.10	15.17
1785	NYSE	GDV	Tue, Dec 28, 2010	15.15	15.18	15.04	15.15
1784	NYSE	GDV	Mon, Dec 27, 2010	15.11	15.22	15.05	15.18
1783	NYSE	GDV	Thu, Dec 23, 2010	15.15	15.19	15.08	15.16
1782	NYSE	GDV	Wed, Dec 22, 2010	14.98	15.18	14.96	15.17
1781	NYSE	GDV	Tue, Dec 21, 2010	14.96	15.04	14.89	14.95
1780	NYSE	GDV	Mon, Dec 20, 2010	14.98	15.07	14.84	14.93
1779	NYSE	GDV	Fri, Dec 17, 2010	15.06	15.06	14.88	15.03
1778	NYSE	GDV	Thu, Dec 16, 2010	14.83	14.99	14.81	14.99
1777	NYSE	GDV	Wed, Dec 15, 2010	14.86	14.96	14.82	14.87
1776	NYSE	GDV	Tue, Dec 14, 2010	14.89	14.98	14.86	14.96
1775	NYSE	GDV	Mon, Dec 13, 2010	14.96	14.98	14.83	14.85
1774	NYSE	GDV	Fri, Dec 10, 2010	14.88	14.96	14.85	14.95
1773	NYSE	GDV	Thu, Dec 9, 2010	14.94	15.00	14.89	14.97
1772	NYSE	GDV	Wed, Dec 8, 2010	14.88	14.97	14.80	14.94
1771	NYSE	GDV	Tue, Dec 7, 2010	14.93	15.03	14.92	14.95
1770	NYSE	GDV	Mon, Dec 6, 2010	14.89	14.97	14.84	14.86
1769	NYSE	GDV	Fri, Dec 3, 2010	14.82	14.96	14.77	14.92
1768	NYSE	GDV	Thu, Dec 2, 2010	14.75	14.94	14.73	14.88
1767	NYSE	GDV	Wed, Dec 1, 2010	14.73	14.84	14.73	14.77
1766	NYSE	GDV	Tue, Nov 30, 2010	14.60	14.67	14.55	14.63
1765	NYSE	GDV	Mon, Nov 29, 2010	14.62	14.71	14.49	14.71
1764	NYSE	GDV	Fri, Nov 26, 2010	14.64	14.75	14.61	14.68
1763	NYSE	GDV	Wed, Nov 24, 2010	14.76	14.83	14.68	14.79
1762	NYSE	GDV	Tue, Nov 23, 2010	14.67	14.67	14.58	14.65
1761	NYSE	GDV	Mon, Nov 22, 2010	14.59	14.80	14.46	14.78
1760	NYSE	GDV	Fri, Nov 19, 2010	14.44	14.63	14.41	14.62
1759	NYSE	GDV	Thu, Nov 18, 2010	14.62	14.65	14.52	14.55
1758	NYSE	GDV	Wed, Nov 17, 2010	14.29	14.45	14.23	14.45
1757	NYSE	GDV	Tue, Nov 16, 2010	14.52	14.52	14.15	14.26
1756	NYSE	GDV	Mon, Nov 15, 2010	14.74	14.79	14.58	14.59
1755	NYSE	GDV	Fri, Nov 12, 2010	14.69	14.77	14.53	14.64
1754	NYSE	GDV	Thu, Nov 11, 2010	14.75	14.83	14.67	14.79
1753	NYSE	GDV	Wed, Nov 10, 2010	14.73	14.86	14.60	14.85
1752	NYSE	GDV	Tue, Nov 9, 2010	15.01	15.02	14.82	14.86
1751	NYSE	GDV	Mon, Nov 8, 2010	14.95	14.99	14.89	14.92
1750	NYSE	GDV	Fri, Nov 5, 2010	14.97	15.04	14.89	14.99
1749	NYSE	GDV	Thu, Nov 4, 2010	14.89	14.98	14.87	14.95
1748	NYSE	GDV	Wed, Nov 3, 2010	14.78	14.81	14.65	14.80
1747	NYSE	GDV	Tue, Nov 2, 2010	14.72	14.76	14.69	14.73
1746	NYSE	GDV	Mon, Nov 1, 2010	14.72	14.82	14.61	14.65
1745	NYSE	GDV	Fri, Oct 29, 2010	14.54	14.67	14.51	14.66
1744	NYSE	GDV	Thu, Oct 28, 2010	14.51	14.60	14.43	14.56
1743	NYSE	GDV	Wed, Oct 27, 2010	14.49	14.50	14.33	14.47
1742	NYSE	GDV	Tue, Oct 26, 2010	14.54	14.64	14.46	14.59
1741	NYSE	GDV	Mon, Oct 25, 2010	14.40	14.64	14.40	14.59
1740	NYSE	GDV	Fri, Oct 22, 2010	14.44	14.44	14.32	14.38
1739	NYSE	GDV	Thu, Oct 21, 2010	14.31	14.47	14.28	14.36
1738	NYSE	GDV	Wed, Oct 20, 2010	14.27	14.30	14.20	14.26
1737	NYSE	GDV	Tue, Oct 19, 2010	14.30	14.38	14.18	14.23
1736	NYSE	GDV	Mon, Oct 18, 2010	14.30	14.40	14.28	14.38
1735	NYSE	GDV	Fri, Oct 15, 2010	14.44	14.48	14.27	14.31
1734	NYSE	GDV	Thu, Oct 14, 2010	14.30	14.40	14.25	14.40
1733	NYSE	GDV	Wed, Oct 13, 2010	14.32	14.43	14.29	14.30
1732	NYSE	GDV	Tue, Oct 12, 2010	14.24	14.34	14.16	14.34
1731	NYSE	GDV	Mon, Oct 11, 2010	14.25	14.37	14.22	14.26
1730	NYSE	GDV	Fri, Oct 8, 2010	14.20	14.28	14.13	14.27
1729	NYSE	GDV	Thu, Oct 7, 2010	14.20	14.23	14.10	14.21
1728	NYSE	GDV	Wed, Oct 6, 2010	14.06	14.18	14.06	14.18
1727	NYSE	GDV	Tue, Oct 5, 2010	13.97	14.13	13.93	14.09
1726	NYSE	GDV	Mon, Oct 4, 2010	13.90	13.96	13.65	13.88
1725	NYSE	GDV	Fri, Oct 1, 2010	13.96	13.99	13.91	13.99
1724	NYSE	GDV	Thu, Sep 30, 2010	13.94	14.09	13.85	13.92
1723	NYSE	GDV	Wed, Sep 29, 2010	13.89	13.97	13.84	13.91
1722	NYSE	GDV	Tue, Sep 28, 2010	13.81	13.89	13.73	13.89
1721	NYSE	GDV	Mon, Sep 27, 2010	13.87	13.90	13.82	13.85
1720	NYSE	GDV	Fri, Sep 24, 2010	13.71	13.90	13.68	13.89
1719	NYSE	GDV	Thu, Sep 23, 2010	13.59	13.73	13.53	13.60
1718	NYSE	GDV	Wed, Sep 22, 2010	13.73	13.81	13.59	13.62
1717	NYSE	GDV	Tue, Sep 21, 2010	13.77	13.82	13.68	13.78
1716	NYSE	GDV	Mon, Sep 20, 2010	13.62	13.83	13.58	13.82
1715	NYSE	GDV	Fri, Sep 17, 2010	13.70	13.71	13.56	13.60
1714	NYSE	GDV	Thu, Sep 16, 2010	13.53	13.68	13.48	13.68
1713	NYSE	GDV	Wed, Sep 15, 2010	13.55	13.60	13.42	13.59
1712	NYSE	GDV	Tue, Sep 14, 2010	13.61	13.64	13.51	13.58
1711	NYSE	GDV	Mon, Sep 13, 2010	13.56	13.70	13.55	13.68
1710	NYSE	GDV	Fri, Sep 10, 2010	13.39	13.45	13.34	13.45
1709	NYSE	GDV	Thu, Sep 9, 2010	13.36	13.39	13.30	13.36
1708	NYSE	GDV	Wed, Sep 8, 2010	13.16	13.25	13.09	13.21
1707	NYSE	GDV	Tue, Sep 7, 2010	13.27	13.27	13.10	13.17
1706	NYSE	GDV	Fri, Sep 3, 2010	13.22	13.34	13.15	13.34
1705	NYSE	GDV	Thu, Sep 2, 2010	12.96	13.12	12.92	13.12
1704	NYSE	GDV	Wed, Sep 1, 2010	12.59	12.93	12.59	12.92
1703	NYSE	GDV	Tue, Aug 31, 2010	12.38	12.57	12.33	12.49
1702	NYSE	GDV	Mon, Aug 30, 2010	12.58	12.59	12.47	12.47
1701	NYSE	GDV	Fri, Aug 27, 2010	12.40	12.59	12.36	12.59
1700	NYSE	GDV	Thu, Aug 26, 2010	12.61	12.66	12.38	12.41
1699	NYSE	GDV	Wed, Aug 25, 2010	12.53	12.66	12.44	12.64
1698	NYSE	GDV	Tue, Aug 24, 2010	12.71	12.71	12.53	12.62
1697	NYSE	GDV	Mon, Aug 23, 2010	12.83	12.89	12.75	12.76
1696	NYSE	GDV	Fri, Aug 20, 2010	12.75	12.79	12.68	12.76
1695	NYSE	GDV	Thu, Aug 19, 2010	12.98	12.98	12.69	12.78
1694	NYSE	GDV	Wed, Aug 18, 2010	12.90	13.04	12.84	13.00
1693	NYSE	GDV	Tue, Aug 17, 2010	12.74	13.01	12.74	12.92
1692	NYSE	GDV	Mon, Aug 16, 2010	12.70	12.76	12.66	12.69
1691	NYSE	GDV	Fri, Aug 13, 2010	12.67	12.79	12.67	12.77
1690	NYSE	GDV	Thu, Aug 12, 2010	12.70	12.82	12.65	12.76
1689	NYSE	GDV	Wed, Aug 11, 2010	13.10	13.10	12.80	12.83
1688	NYSE	GDV	Tue, Aug 10, 2010	13.21	13.38	13.16	13.25
1687	NYSE	GDV	Mon, Aug 9, 2010	13.26	13.39	13.26	13.33
1686	NYSE	GDV	Fri, Aug 6, 2010	13.20	13.35	13.13	13.28
1685	NYSE	GDV	Thu, Aug 5, 2010	13.21	13.33	13.20	13.33
1684	NYSE	GDV	Wed, Aug 4, 2010	13.32	13.39	13.26	13.32
1683	NYSE	GDV	Tue, Aug 3, 2010	13.31	13.41	13.21	13.30
1682	NYSE	GDV	Mon, Aug 2, 2010	13.34	13.38	13.25	13.33
1681	NYSE	GDV	Fri, Jul 30, 2010	12.93	13.17	12.89	13.13
1680	NYSE	GDV	Thu, Jul 29, 2010	13.17	13.24	12.98	13.03
1679	NYSE	GDV	Wed, Jul 28, 2010	13.24	13.28	13.11	13.12
1678	NYSE	GDV	Tue, Jul 27, 2010	13.40	13.41	13.20	13.25
1677	NYSE	GDV	Mon, Jul 26, 2010	13.06	13.35	13.05	13.35
1676	NYSE	GDV	Fri, Jul 23, 2010	12.92	13.08	12.84	13.04
1675	NYSE	GDV	Thu, Jul 22, 2010	12.68	12.90	12.68	12.90
1674	NYSE	GDV	Wed, Jul 21, 2010	12.72	12.77	12.50	12.57
1673	NYSE	GDV	Tue, Jul 20, 2010	12.38	12.74	12.31	12.67
1672	NYSE	GDV	Mon, Jul 19, 2010	12.46	12.54	12.36	12.46
1671	NYSE	GDV	Fri, Jul 16, 2010	12.78	12.78	12.40	12.44
1670	NYSE	GDV	Thu, Jul 15, 2010	12.78	12.81	12.55	12.81
1669	NYSE	GDV	Wed, Jul 14, 2010	12.72	12.82	12.65	12.76
1668	NYSE	GDV	Tue, Jul 13, 2010	12.66	12.85	12.64	12.81
1667	NYSE	GDV	Mon, Jul 12, 2010	12.52	12.58	12.45	12.56
1666	NYSE	GDV	Fri, Jul 9, 2010	12.43	12.56	12.35	12.55
1665	NYSE	GDV	Thu, Jul 8, 2010	12.28	12.40	12.28	12.39
1664	NYSE	GDV	Wed, Jul 7, 2010	11.92	12.21	11.90	12.18
1663	NYSE	GDV	Tue, Jul 6, 2010	12.05	12.15	11.79	11.82
1662	NYSE	GDV	Fri, Jul 2, 2010	11.82	11.99	11.75	11.93
1661	NYSE	GDV	Thu, Jul 1, 2010	11.95	11.99	11.64	11.89
1660	NYSE	GDV	Wed, Jun 30, 2010	12.20	12.32	11.93	12.00
1659	NYSE	GDV	Tue, Jun 29, 2010	12.52	12.52	12.13	12.20
1658	NYSE	GDV	Mon, Jun 28, 2010	12.63	12.71	12.54	12.63
1657	NYSE	GDV	Fri, Jun 25, 2010	12.62	12.62	12.51	12.59
1656	NYSE	GDV	Thu, Jun 24, 2010	12.72	12.73	12.56	12.56
1655	NYSE	GDV	Wed, Jun 23, 2010	12.79	12.81	12.62	12.74
1654	NYSE	GDV	Tue, Jun 22, 2010	12.92	12.98	12.69	12.71
1653	NYSE	GDV	Mon, Jun 21, 2010	13.19	13.19	12.88	12.95
1652	NYSE	GDV	Fri, Jun 18, 2010	12.82	12.94	12.81	12.83
1651	NYSE	GDV	Thu, Jun 17, 2010	12.81	12.87	12.72	12.83
1650	NYSE	GDV	Wed, Jun 16, 2010	12.75	12.85	12.74	12.78
1649	NYSE	GDV	Tue, Jun 15, 2010	12.74	12.81	12.66	12.79
1648	NYSE	GDV	Mon, Jun 14, 2010	12.63	12.72	12.53	12.59
1647	NYSE	GDV	Fri, Jun 11, 2010	12.46	12.65	12.39	12.61
1646	NYSE	GDV	Thu, Jun 10, 2010	12.27	12.52	12.27	12.52
1645	NYSE	GDV	Wed, Jun 9, 2010	12.22	12.31	12.11	12.15
1644	NYSE	GDV	Tue, Jun 8, 2010	12.10	12.17	11.95	12.17
1643	NYSE	GDV	Mon, Jun 7, 2010	12.27	12.31	12.10	12.11
1642	NYSE	GDV	Fri, Jun 4, 2010	12.30	12.48	12.19	12.32
1641	NYSE	GDV	Thu, Jun 3, 2010	12.74	12.76	12.51	12.59
1640	NYSE	GDV	Wed, Jun 2, 2010	12.49	12.64	12.41	12.64
1639	NYSE	GDV	Tue, Jun 1, 2010	12.55	12.70	12.46	12.48
1638	NYSE	GDV	Fri, May 28, 2010	12.61	12.85	12.49	12.85
1637	NYSE	GDV	Thu, May 27, 2010	12.53	12.63	12.44	12.63
1636	NYSE	GDV	Wed, May 26, 2010	12.33	12.43	12.17	12.20
1635	NYSE	GDV	Tue, May 25, 2010	12.03	12.18	11.80	12.18
1634	NYSE	GDV	Mon, May 24, 2010	12.30	12.43	12.21	12.22
1633	NYSE	GDV	Fri, May 21, 2010	11.99	12.31	11.60	12.28
1632	NYSE	GDV	Thu, May 20, 2010	12.46	12.50	12.04	12.10
1631	NYSE	GDV	Wed, May 19, 2010	12.80	12.94	12.54	12.75
1630	NYSE	GDV	Tue, May 18, 2010	13.24	13.24	12.81	12.90
1629	NYSE	GDV	Mon, May 17, 2010	13.12	13.25	12.79	13.06
1628	NYSE	GDV	Fri, May 14, 2010	13.28	13.34	12.91	13.12
1627	NYSE	GDV	Thu, May 13, 2010	13.62	13.71	13.40	13.43
1626	NYSE	GDV	Wed, May 12, 2010	13.51	13.71	13.51	13.71
1625	NYSE	GDV	Tue, May 11, 2010	13.38	13.66	13.35	13.45
1624	NYSE	GDV	Mon, May 10, 2010	13.63	13.78	13.16	13.55
1623	NYSE	GDV	Fri, May 7, 2010	13.35	13.35	12.72	12.88
1622	NYSE	GDV	Thu, May 6, 2010	13.43	13.80	12.50	13.19
1621	NYSE	GDV	Wed, May 5, 2010	13.85	14.07	13.78	13.83
1620	NYSE	GDV	Tue, May 4, 2010	14.26	14.26	14.01	14.16
1619	NYSE	GDV	Mon, May 3, 2010	14.37	14.46	14.37	14.39
1618	NYSE	GDV	Fri, Apr 30, 2010	14.44	14.44	14.27	14.30
1617	NYSE	GDV	Thu, Apr 29, 2010	14.41	14.45	14.36	14.45
1616	NYSE	GDV	Wed, Apr 28, 2010	14.37	14.40	14.25	14.35
1615	NYSE	GDV	Tue, Apr 27, 2010	14.56	14.63	14.31	14.35
1614	NYSE	GDV	Mon, Apr 26, 2010	14.52	14.63	14.50	14.58
1613	NYSE	GDV	Fri, Apr 23, 2010	14.30	14.46	14.29	14.46
1612	NYSE	GDV	Thu, Apr 22, 2010	14.19	14.29	14.09	14.26
1611	NYSE	GDV	Wed, Apr 21, 2010	14.21	14.30	14.14	14.25
1610	NYSE	GDV	Tue, Apr 20, 2010	14.15	14.24	14.13	14.23
1609	NYSE	GDV	Mon, Apr 19, 2010	14.03	14.18	13.94	14.09
1608	NYSE	GDV	Fri, Apr 16, 2010	14.31	14.31	14.01	14.11
1607	NYSE	GDV	Thu, Apr 15, 2010	14.34	14.37	14.27	14.29
1606	NYSE	GDV	Wed, Apr 14, 2010	14.25	14.32	14.22	14.31
1605	NYSE	GDV	Tue, Apr 13, 2010	14.34	14.34	14.16	14.28
1604	NYSE	GDV	Mon, Apr 12, 2010	14.25	14.34	14.21	14.28
1603	NYSE	GDV	Fri, Apr 9, 2010	14.23	14.26	14.13	14.26
1602	NYSE	GDV	Thu, Apr 8, 2010	13.95	14.18	13.92	14.14
1601	NYSE	GDV	Wed, Apr 7, 2010	14.11	14.16	13.96	14.01
1600	NYSE	GDV	Tue, Apr 6, 2010	14.02	14.10	13.99	14.05
1599	NYSE	GDV	Mon, Apr 5, 2010	13.99	14.14	13.94	14.06
1598	NYSE	GDV	Thu, Apr 1, 2010	13.93	13.96	13.83	13.90
1597	NYSE	GDV	Wed, Mar 31, 2010	13.84	13.84	13.75	13.76
1596	NYSE	GDV	Tue, Mar 30, 2010	13.88	13.89	13.77	13.80
1595	NYSE	GDV	Mon, Mar 29, 2010	13.80	13.82	13.70	13.82
1594	NYSE	GDV	Fri, Mar 26, 2010	13.81	13.82	13.66	13.70
1593	NYSE	GDV	Thu, Mar 25, 2010	13.85	13.90	13.67	13.67
1592	NYSE	GDV	Wed, Mar 24, 2010	13.79	13.83	13.73	13.74
1591	NYSE	GDV	Tue, Mar 23, 2010	13.68	13.80	13.64	13.80
1590	NYSE	GDV	Mon, Mar 22, 2010	13.43	13.67	13.43	13.64
1589	NYSE	GDV	Fri, Mar 19, 2010	13.71	13.73	13.55	13.59
1588	NYSE	GDV	Thu, Mar 18, 2010	13.76	13.78	13.64	13.71
1587	NYSE	GDV	Wed, Mar 17, 2010	13.65	13.76	13.64	13.71
1586	NYSE	GDV	Tue, Mar 16, 2010	13.62	13.63	13.54	13.63
1585	NYSE	GDV	Mon, Mar 15, 2010	13.58	13.62	13.44	13.58
1584	NYSE	GDV	Fri, Mar 12, 2010	13.61	13.69	13.59	13.67
1583	NYSE	GDV	Thu, Mar 11, 2010	13.50	13.59	13.50	13.55
1582	NYSE	GDV	Wed, Mar 10, 2010	13.53	13.62	13.52	13.55
1581	NYSE	GDV	Tue, Mar 9, 2010	13.51	13.63	13.42	13.57
1580	NYSE	GDV	Mon, Mar 8, 2010	13.50	13.56	13.43	13.51
1579	NYSE	GDV	Fri, Mar 5, 2010	13.37	13.50	13.31	13.47
1578	NYSE	GDV	Thu, Mar 4, 2010	13.20	13.29	13.18	13.20
1577	NYSE	GDV	Wed, Mar 3, 2010	13.19	13.25	13.16	13.20
1576	NYSE	GDV	Tue, Mar 2, 2010	13.18	13.21	13.09	13.14
1575	NYSE	GDV	Mon, Mar 1, 2010	13.09	13.17	13.08	13.12
1574	NYSE	GDV	Fri, Feb 26, 2010	12.99	13.07	12.92	13.07
1573	NYSE	GDV	Thu, Feb 25, 2010	12.76	12.94	12.66	12.94
1572	NYSE	GDV	Wed, Feb 24, 2010	12.84	12.95	12.81	12.95
1571	NYSE	GDV	Tue, Feb 23, 2010	12.91	12.95	12.77	12.82
1570	NYSE	GDV	Mon, Feb 22, 2010	12.96	13.01	12.90	12.95
1569	NYSE	GDV	Fri, Feb 19, 2010	12.89	13.05	12.84	12.92
1568	NYSE	GDV	Thu, Feb 18, 2010	12.72	12.89	12.68	12.89
1567	NYSE	GDV	Wed, Feb 17, 2010	12.71	12.74	12.66	12.72
1566	NYSE	GDV	Tue, Feb 16, 2010	12.52	12.61	12.49	12.60
1565	NYSE	GDV	Fri, Feb 12, 2010	12.29	12.43	12.17	12.43
1564	NYSE	GDV	Thu, Feb 11, 2010	12.22	12.39	12.18	12.36
1563	NYSE	GDV	Wed, Feb 10, 2010	12.17	12.24	12.06	12.23
1562	NYSE	GDV	Tue, Feb 9, 2010	12.08	12.29	12.08	12.16
1561	NYSE	GDV	Mon, Feb 8, 2010	12.08	12.21	11.98	12.06
1560	NYSE	GDV	Fri, Feb 5, 2010	12.27	12.33	11.79	12.13
1559	NYSE	GDV	Thu, Feb 4, 2010	12.69	12.69	12.34	12.34
1558	NYSE	GDV	Wed, Feb 3, 2010	12.77	12.88	12.75	12.78
1557	NYSE	GDV	Tue, Feb 2, 2010	12.64	12.88	12.61	12.83
1556	NYSE	GDV	Mon, Feb 1, 2010	12.47	12.64	12.47	12.62
1555	NYSE	GDV	Fri, Jan 29, 2010	12.65	12.74	12.38	12.43
1554	NYSE	GDV	Thu, Jan 28, 2010	12.78	12.80	12.52	12.62
1553	NYSE	GDV	Wed, Jan 27, 2010	12.75	12.78	12.62	12.71
1552	NYSE	GDV	Tue, Jan 26, 2010	12.83	12.99	12.78	12.78
1551	NYSE	GDV	Mon, Jan 25, 2010	13.03	13.08	12.89	12.94
1550	NYSE	GDV	Fri, Jan 22, 2010	13.31	13.31	12.87	12.94
1549	NYSE	GDV	Thu, Jan 21, 2010	13.44	13.50	13.20	13.23
1548	NYSE	GDV	Wed, Jan 20, 2010	13.48	13.49	13.35	13.45
1547	NYSE	GDV	Tue, Jan 19, 2010	13.38	13.55	13.38	13.53
1546	NYSE	GDV	Fri, Jan 15, 2010	13.51	13.53	13.32	13.44
1545	NYSE	GDV	Thu, Jan 14, 2010	13.50	13.59	13.47	13.53
1544	NYSE	GDV	Wed, Jan 13, 2010	13.41	13.48	13.33	13.46
1543	NYSE	GDV	Tue, Jan 12, 2010	13.48	13.52	13.35	13.35
1542	NYSE	GDV	Mon, Jan 11, 2010	13.64	13.65	13.52	13.59
1541	NYSE	GDV	Fri, Jan 8, 2010	13.53	13.57	13.51	13.55
1540	NYSE	GDV	Thu, Jan 7, 2010	13.51	13.64	13.48	13.55
1539	NYSE	GDV	Wed, Jan 6, 2010	13.48	13.60	13.45	13.53
1538	NYSE	GDV	Tue, Jan 5, 2010	13.31	13.48	13.24	13.48
1537	NYSE	GDV	Mon, Jan 4, 2010	13.18	13.35	13.18	13.35
1536	NYSE	GDV	Thu, Dec 31, 2009	13.20	13.22	13.11	13.11
1535	NYSE	GDV	Wed, Dec 30, 2009	13.10	13.22	13.06	13.17
1534	NYSE	GDV	Tue, Dec 29, 2009	13.19	13.22	13.06	13.22
1533	NYSE	GDV	Mon, Dec 28, 2009	13.20	13.24	13.11	13.18
1532	NYSE	GDV	Thu, Dec 24, 2009	13.06	13.21	13.06	13.20
1531	NYSE	GDV	Wed, Dec 23, 2009	13.01	13.09	12.93	13.05
1530	NYSE	GDV	Tue, Dec 22, 2009	12.92	13.05	12.91	12.99
1529	NYSE	GDV	Mon, Dec 21, 2009	12.77	12.99	12.77	12.95
1528	NYSE	GDV	Fri, Dec 18, 2009	12.75	12.79	12.63	12.71
1527	NYSE	GDV	Thu, Dec 17, 2009	12.85	12.90	12.73	12.74
1526	NYSE	GDV	Wed, Dec 16, 2009	12.85	12.95	12.81	12.92
1525	NYSE	GDV	Tue, Dec 15, 2009	12.80	12.89	12.78	12.85
1524	NYSE	GDV	Mon, Dec 14, 2009	12.71	12.87	12.71	12.87
1523	NYSE	GDV	Fri, Dec 11, 2009	12.67	12.73	12.61	12.65
1522	NYSE	GDV	Thu, Dec 10, 2009	12.46	12.67	12.46	12.64
1521	NYSE	GDV	Wed, Dec 9, 2009	12.51	12.57	12.47	12.55
1520	NYSE	GDV	Tue, Dec 8, 2009	12.55	12.61	12.49	12.52
1519	NYSE	GDV	Mon, Dec 7, 2009	12.67	12.80	12.64	12.71
1518	NYSE	GDV	Fri, Dec 4, 2009	12.83	12.92	12.65	12.71
1517	NYSE	GDV	Thu, Dec 3, 2009	12.77	12.85	12.67	12.67
1516	NYSE	GDV	Wed, Dec 2, 2009	12.68	12.83	12.68	12.74
1515	NYSE	GDV	Tue, Dec 1, 2009	12.67	12.76	12.65	12.69
1514	NYSE	GDV	Mon, Nov 30, 2009	12.61	12.66	12.48	12.56
1513	NYSE	GDV	Fri, Nov 27, 2009	12.29	12.64	12.29	12.59
1512	NYSE	GDV	Wed, Nov 25, 2009	12.69	12.78	12.68	12.74
1511	NYSE	GDV	Tue, Nov 24, 2009	12.68	12.70	12.58	12.66
1510	NYSE	GDV	Mon, Nov 23, 2009	12.72	12.83	12.63	12.71
1509	NYSE	GDV	Fri, Nov 20, 2009	12.64	12.66	12.53	12.57
1508	NYSE	GDV	Thu, Nov 19, 2009	12.73	12.73	12.56	12.69
1507	NYSE	GDV	Wed, Nov 18, 2009	12.75	12.86	12.70	12.84
1506	NYSE	GDV	Tue, Nov 17, 2009	12.65	12.75	12.64	12.75
1505	NYSE	GDV	Mon, Nov 16, 2009	12.64	12.79	12.64	12.71
1504	NYSE	GDV	Fri, Nov 13, 2009	12.57	12.62	12.48	12.57
1503	NYSE	GDV	Thu, Nov 12, 2009	12.58	12.66	12.46	12.53
1502	NYSE	GDV	Wed, Nov 11, 2009	12.64	12.72	12.57	12.63
1501	NYSE	GDV	Tue, Nov 10, 2009	12.45	12.63	12.45	12.55
1500	NYSE	GDV	Mon, Nov 9, 2009	12.35	12.54	12.35	12.51
1499	NYSE	GDV	Fri, Nov 6, 2009	12.11	12.30	12.11	12.30
1498	NYSE	GDV	Thu, Nov 5, 2009	12.10	12.23	12.08	12.23
1497	NYSE	GDV	Wed, Nov 4, 2009	12.21	12.22	12.01	12.03
1496	NYSE	GDV	Tue, Nov 3, 2009	11.95	12.09	11.92	12.05
1495	NYSE	GDV	Mon, Nov 2, 2009	12.00	12.17	11.84	12.05
1494	NYSE	GDV	Fri, Oct 30, 2009	12.26	12.28	11.90	11.92
1493	NYSE	GDV	Thu, Oct 29, 2009	12.15	12.30	12.15	12.27
1492	NYSE	GDV	Wed, Oct 28, 2009	12.40	12.41	12.04	12.04
1491	NYSE	GDV	Tue, Oct 27, 2009	12.51	12.64	12.40	12.47
1490	NYSE	GDV	Mon, Oct 26, 2009	12.80	12.95	12.58	12.60
1489	NYSE	GDV	Fri, Oct 23, 2009	13.05	13.05	12.74	12.78
1488	NYSE	GDV	Thu, Oct 22, 2009	12.68	12.89	12.63	12.86
1487	NYSE	GDV	Wed, Oct 21, 2009	12.82	12.98	12.71	12.71
1486	NYSE	GDV	Tue, Oct 20, 2009	12.89	12.89	12.74	12.84
1485	NYSE	GDV	Mon, Oct 19, 2009	12.75	12.92	12.74	12.87
1484	NYSE	GDV	Fri, Oct 16, 2009	12.71	12.82	12.64	12.78
1483	NYSE	GDV	Thu, Oct 15, 2009	12.58	12.77	12.58	12.77
1482	NYSE	GDV	Wed, Oct 14, 2009	12.65	12.74	12.61	12.71
1481	NYSE	GDV	Tue, Oct 13, 2009	12.60	12.62	12.50	12.58
1480	NYSE	GDV	Mon, Oct 12, 2009	12.58	12.68	12.53	12.60
1479	NYSE	GDV	Fri, Oct 9, 2009	12.47	12.57	12.46	12.57
1478	NYSE	GDV	Thu, Oct 8, 2009	12.34	12.52	12.34	12.49
1477	NYSE	GDV	Wed, Oct 7, 2009	12.20	12.35	12.20	12.27
1476	NYSE	GDV	Tue, Oct 6, 2009	12.16	12.37	12.16	12.24
1475	NYSE	GDV	Mon, Oct 5, 2009	11.96	12.10	11.94	12.07
1474	NYSE	GDV	Fri, Oct 2, 2009	11.86	12.00	11.84	11.92
1473	NYSE	GDV	Thu, Oct 1, 2009	12.35	12.35	12.09	12.10
1472	NYSE	GDV	Wed, Sep 30, 2009	12.40	12.42	12.20	12.39
1471	NYSE	GDV	Tue, Sep 29, 2009	12.09	12.50	12.09	12.36
1470	NYSE	GDV	Mon, Sep 28, 2009	12.33	12.47	12.33	12.42
1469	NYSE	GDV	Fri, Sep 25, 2009	12.25	12.32	12.20	12.27
1468	NYSE	GDV	Thu, Sep 24, 2009	12.50	12.52	12.25	12.29
1467	NYSE	GDV	Wed, Sep 23, 2009	12.68	12.70	12.46	12.46
1466	NYSE	GDV	Tue, Sep 22, 2009	12.52	12.60	12.44	12.52
1465	NYSE	GDV	Mon, Sep 21, 2009	12.44	12.50	12.39	12.45
1464	NYSE	GDV	Fri, Sep 18, 2009	12.55	12.63	12.53	12.57
1463	NYSE	GDV	Thu, Sep 17, 2009	12.50	12.68	12.45	12.49
1462	NYSE	GDV	Wed, Sep 16, 2009	12.44	12.57	12.38	12.53
1461	NYSE	GDV	Tue, Sep 15, 2009	12.15	12.37	12.13	12.34
1460	NYSE	GDV	Mon, Sep 14, 2009	11.81	12.15	11.81	12.15
1459	NYSE	GDV	Fri, Sep 11, 2009	12.09	12.15	12.01	12.12
1458	NYSE	GDV	Thu, Sep 10, 2009	11.69	12.04	11.68	12.02
1457	NYSE	GDV	Wed, Sep 9, 2009	11.48	11.74	11.48	11.74
1456	NYSE	GDV	Tue, Sep 8, 2009	11.43	11.50	11.38	11.45
1455	NYSE	GDV	Fri, Sep 4, 2009	11.07	11.37	11.07	11.34
1454	NYSE	GDV	Thu, Sep 3, 2009	11.16	11.21	11.05	11.21
1453	NYSE	GDV	Wed, Sep 2, 2009	10.82	11.14	10.82	11.07
1452	NYSE	GDV	Tue, Sep 1, 2009	11.37	11.50	11.08	11.14
1451	NYSE	GDV	Mon, Aug 31, 2009	11.45	11.46	11.36	11.40
1450	NYSE	GDV	Fri, Aug 28, 2009	11.74	11.74	11.29	11.52
1449	NYSE	GDV	Thu, Aug 27, 2009	11.69	11.71	11.46	11.64
1448	NYSE	GDV	Wed, Aug 26, 2009	11.78	11.82	11.67	11.67
1447	NYSE	GDV	Tue, Aug 25, 2009	11.58	11.90	11.58	11.76
1446	NYSE	GDV	Mon, Aug 24, 2009	11.75	11.75	11.45	11.51
1445	NYSE	GDV	Fri, Aug 21, 2009	11.39	11.62	11.39	11.49
1444	NYSE	GDV	Thu, Aug 20, 2009	11.25	11.36	11.25	11.35
1443	NYSE	GDV	Wed, Aug 19, 2009	11.15	11.35	11.15	11.28
1442	NYSE	GDV	Tue, Aug 18, 2009	11.31	11.37	11.27	11.32
1441	NYSE	GDV	Mon, Aug 17, 2009	11.12	11.44	11.07	11.31
1440	NYSE	GDV	Fri, Aug 14, 2009	11.61	11.62	11.32	11.48
1439	NYSE	GDV	Thu, Aug 13, 2009	11.65	11.69	11.37	11.56
1438	NYSE	GDV	Wed, Aug 12, 2009	11.35	11.62	11.34	11.55
1437	NYSE	GDV	Tue, Aug 11, 2009	11.56	11.60	11.33	11.40
1436	NYSE	GDV	Mon, Aug 10, 2009	11.56	11.74	11.51	11.67
1435	NYSE	GDV	Fri, Aug 7, 2009	11.51	11.73	11.51	11.56
1434	NYSE	GDV	Thu, Aug 6, 2009	11.60	11.63	11.31	11.41
1433	NYSE	GDV	Wed, Aug 5, 2009	11.46	11.54	11.40	11.51
1432	NYSE	GDV	Tue, Aug 4, 2009	11.34	11.49	11.33	11.49
1431	NYSE	GDV	Mon, Aug 3, 2009	11.25	11.39	11.25	11.39
1430	NYSE	GDV	Fri, Jul 31, 2009	11.11	11.25	11.09	11.18
1429	NYSE	GDV	Thu, Jul 30, 2009	10.97	11.24	10.97	11.14
1428	NYSE	GDV	Wed, Jul 29, 2009	11.01	11.06	10.91	10.94
1427	NYSE	GDV	Tue, Jul 28, 2009	11.10	11.13	10.94	11.07
1426	NYSE	GDV	Mon, Jul 27, 2009	11.05	11.12	10.97	11.07
1425	NYSE	GDV	Fri, Jul 24, 2009	10.89	11.05	10.86	11.05
1424	NYSE	GDV	Thu, Jul 23, 2009	10.75	10.99	10.72	10.95
1423	NYSE	GDV	Wed, Jul 22, 2009	10.73	10.78	10.65	10.71
1422	NYSE	GDV	Tue, Jul 21, 2009	10.75	10.77	10.57	10.71
1421	NYSE	GDV	Mon, Jul 20, 2009	10.54	10.68	10.50	10.68
1420	NYSE	GDV	Fri, Jul 17, 2009	10.22	10.50	10.22	10.50
1419	NYSE	GDV	Thu, Jul 16, 2009	10.25	10.38	10.22	10.38
1418	NYSE	GDV	Wed, Jul 15, 2009	10.08	10.24	10.08	10.23
1417	NYSE	GDV	Tue, Jul 14, 2009	9.90	10.00	9.85	10.00
1416	NYSE	GDV	Mon, Jul 13, 2009	9.75	9.90	9.73	9.90
1415	NYSE	GDV	Fri, Jul 10, 2009	9.75	9.83	9.57	9.73
1414	NYSE	GDV	Thu, Jul 9, 2009	9.90	9.97	9.74	9.76
1413	NYSE	GDV	Wed, Jul 8, 2009	9.88	9.88	9.76	9.86
1412	NYSE	GDV	Tue, Jul 7, 2009	10.05	10.05	9.80	9.85
1411	NYSE	GDV	Mon, Jul 6, 2009	9.95	10.02	9.87	10.02
1410	NYSE	GDV	Thu, Jul 2, 2009	10.14	10.14	9.87	10.00
1409	NYSE	GDV	Wed, Jul 1, 2009	10.12	10.30	10.12	10.25
1408	NYSE	GDV	Tue, Jun 30, 2009	10.19	10.20	10.01	10.08
1407	NYSE	GDV	Mon, Jun 29, 2009	10.13	10.20	10.07	10.14
1406	NYSE	GDV	Fri, Jun 26, 2009	9.98	10.11	9.91	10.07
1405	NYSE	GDV	Thu, Jun 25, 2009	9.93	10.10	9.90	10.04
1404	NYSE	GDV	Wed, Jun 24, 2009	10.03	10.13	9.92	9.94
1403	NYSE	GDV	Tue, Jun 23, 2009	10.12	10.12	9.85	9.89
1402	NYSE	GDV	Mon, Jun 22, 2009	10.30	10.30	9.70	10.01
1401	NYSE	GDV	Fri, Jun 19, 2009	10.33	10.40	10.23	10.37
1400	NYSE	GDV	Thu, Jun 18, 2009	10.09	10.26	10.03	10.26
1399	NYSE	GDV	Wed, Jun 17, 2009	10.08	10.14	9.97	10.06
1398	NYSE	GDV	Tue, Jun 16, 2009	10.34	10.37	10.02	10.10
1397	NYSE	GDV	Mon, Jun 15, 2009	10.42	10.45	10.23	10.31
1396	NYSE	GDV	Fri, Jun 12, 2009	10.62	10.65	10.50	10.56
1395	NYSE	GDV	Thu, Jun 11, 2009	10.60	10.84	10.60	10.71
1394	NYSE	GDV	Wed, Jun 10, 2009	10.75	10.78	10.50	10.61
1393	NYSE	GDV	Tue, Jun 9, 2009	10.60	10.68	10.51	10.66
1392	NYSE	GDV	Mon, Jun 8, 2009	10.70	10.70	10.42	10.64
1391	NYSE	GDV	Fri, Jun 5, 2009	10.79	10.84	10.59	10.68
1390	NYSE	GDV	Thu, Jun 4, 2009	10.51	10.72	10.42	10.72
1389	NYSE	GDV	Wed, Jun 3, 2009	10.65	10.65	10.38	10.53
1388	NYSE	GDV	Tue, Jun 2, 2009	10.44	10.75	10.44	10.70
1387	NYSE	GDV	Mon, Jun 1, 2009	10.31	10.53	10.30	10.48
1386	NYSE	GDV	Fri, May 29, 2009	10.08	10.15	10.04	10.15
1385	NYSE	GDV	Thu, May 28, 2009	10.09	10.14	10.00	10.10
1384	NYSE	GDV	Wed, May 27, 2009	10.15	10.18	10.01	10.02
1383	NYSE	GDV	Tue, May 26, 2009	9.90	10.18	9.87	10.11
1382	NYSE	GDV	Fri, May 22, 2009	9.94	10.05	9.78	9.95
1381	NYSE	GDV	Thu, May 21, 2009	10.19	10.24	9.79	9.89
1380	NYSE	GDV	Wed, May 20, 2009	10.18	10.38	10.11	10.25
1379	NYSE	GDV	Tue, May 19, 2009	10.00	10.14	9.98	10.03
1378	NYSE	GDV	Mon, May 18, 2009	9.76	9.97	9.72	9.95
1377	NYSE	GDV	Fri, May 15, 2009	9.96	9.96	9.68	9.70
1376	NYSE	GDV	Thu, May 14, 2009	9.91	9.99	9.86	9.99
1375	NYSE	GDV	Wed, May 13, 2009	10.10	10.10	9.87	9.92
1374	NYSE	GDV	Tue, May 12, 2009	10.23	10.26	10.04	10.25
1373	NYSE	GDV	Mon, May 11, 2009	10.27	10.56	10.24	10.32
1372	NYSE	GDV	Fri, May 8, 2009	10.32	10.45	10.25	10.41
1371	NYSE	GDV	Thu, May 7, 2009	10.11	10.48	10.10	10.24
1370	NYSE	GDV	Wed, May 6, 2009	10.18	10.34	10.08	10.25
1369	NYSE	GDV	Tue, May 5, 2009	9.92	10.13	9.86	10.08
1368	NYSE	GDV	Mon, May 4, 2009	9.60	9.97	9.60	9.93
1367	NYSE	GDV	Fri, May 1, 2009	9.48	9.59	9.35	9.53
1366	NYSE	GDV	Thu, Apr 30, 2009	9.58	9.60	9.40	9.52
1365	NYSE	GDV	Wed, Apr 29, 2009	9.33	9.52	9.28	9.41
1364	NYSE	GDV	Tue, Apr 28, 2009	9.14	9.30	9.08	9.23
1363	NYSE	GDV	Mon, Apr 27, 2009	9.19	9.35	9.06	9.20
1362	NYSE	GDV	Fri, Apr 24, 2009	9.23	9.40	9.23	9.33
1361	NYSE	GDV	Thu, Apr 23, 2009	9.20	9.44	8.98	9.15
1360	NYSE	GDV	Wed, Apr 22, 2009	8.95	9.21	8.88	9.06
1359	NYSE	GDV	Tue, Apr 21, 2009	8.82	9.05	8.82	9.02
1358	NYSE	GDV	Mon, Apr 20, 2009	9.28	9.28	8.93	9.06
1357	NYSE	GDV	Fri, Apr 17, 2009	9.41	9.45	9.25	9.38
1356	NYSE	GDV	Thu, Apr 16, 2009	9.05	9.35	9.03	9.33
1355	NYSE	GDV	Wed, Apr 15, 2009	9.00	9.05	8.77	9.00
1354	NYSE	GDV	Tue, Apr 14, 2009	9.07	9.14	8.96	9.06
1353	NYSE	GDV	Mon, Apr 13, 2009	8.91	9.36	8.91	9.36
1352	NYSE	GDV	Thu, Apr 9, 2009	8.93	9.09	8.89	9.05
1351	NYSE	GDV	Wed, Apr 8, 2009	8.70	8.76	8.60	8.72
1350	NYSE	GDV	Tue, Apr 7, 2009	8.74	8.74	8.58	8.69
1349	NYSE	GDV	Mon, Apr 6, 2009	8.79	8.88	8.70	8.88
1348	NYSE	GDV	Fri, Apr 3, 2009	8.80	8.96	8.75	8.90
1347	NYSE	GDV	Thu, Apr 2, 2009	8.84	8.96	8.75	8.85
1346	NYSE	GDV	Wed, Apr 1, 2009	8.24	8.51	8.15	8.51
1345	NYSE	GDV	Tue, Mar 31, 2009	8.32	8.52	8.25	8.35
1344	NYSE	GDV	Mon, Mar 30, 2009	8.33	8.47	8.21	8.30
1343	NYSE	GDV	Fri, Mar 27, 2009	8.78	8.82	8.66	8.72
1342	NYSE	GDV	Thu, Mar 26, 2009	8.90	8.96	8.72	8.92
1341	NYSE	GDV	Wed, Mar 25, 2009	8.60	8.74	8.50	8.72
1340	NYSE	GDV	Tue, Mar 24, 2009	8.50	8.79	8.50	8.56
1339	NYSE	GDV	Mon, Mar 23, 2009	8.09	8.65	8.01	8.61
1338	NYSE	GDV	Fri, Mar 20, 2009	7.91	8.00	7.74	7.84
1337	NYSE	GDV	Thu, Mar 19, 2009	8.25	8.26	7.89	7.90
1336	NYSE	GDV	Wed, Mar 18, 2009	7.56	8.12	7.56	8.02
1335	NYSE	GDV	Tue, Mar 17, 2009	7.31	7.71	7.30	7.70
1334	NYSE	GDV	Mon, Mar 16, 2009	7.40	7.66	7.30	7.34
1333	NYSE	GDV	Fri, Mar 13, 2009	7.38	7.44	7.26	7.37
1332	NYSE	GDV	Thu, Mar 12, 2009	6.93	7.41	6.91	7.37
1331	NYSE	GDV	Wed, Mar 11, 2009	6.66	7.06	6.66	6.97
1330	NYSE	GDV	Tue, Mar 10, 2009	6.22	6.58	6.21	6.57
1329	NYSE	GDV	Mon, Mar 9, 2009	5.97	6.23	5.95	6.11
1328	NYSE	GDV	Fri, Mar 6, 2009	6.30	6.42	5.90	6.15
1327	NYSE	GDV	Thu, Mar 5, 2009	6.70	6.79	6.21	6.31
1326	NYSE	GDV	Wed, Mar 4, 2009	6.66	6.97	6.56	6.88
1325	NYSE	GDV	Tue, Mar 3, 2009	6.92	6.95	6.44	6.56
1324	NYSE	GDV	Mon, Mar 2, 2009	7.45	7.46	6.89	6.95
1323	NYSE	GDV	Fri, Feb 27, 2009	7.65	7.80	7.51	7.64
1322	NYSE	GDV	Thu, Feb 26, 2009	7.90	8.10	7.79	7.82
1321	NYSE	GDV	Wed, Feb 25, 2009	7.70	7.96	7.56	7.81
1320	NYSE	GDV	Tue, Feb 24, 2009	7.36	7.85	7.30	7.82
1319	NYSE	GDV	Mon, Feb 23, 2009	7.87	7.88	7.34	7.36
1318	NYSE	GDV	Fri, Feb 20, 2009	7.95	8.04	7.38	7.88
1317	NYSE	GDV	Thu, Feb 19, 2009	8.53	8.59	8.00	8.09
1316	NYSE	GDV	Wed, Feb 18, 2009	8.98	9.04	8.32	8.44
1315	NYSE	GDV	Tue, Feb 17, 2009	9.16	9.16	8.93	9.00
1314	NYSE	GDV	Fri, Feb 13, 2009	9.67	9.67	9.35	9.42
1313	NYSE	GDV	Thu, Feb 12, 2009	9.62	9.62	9.25	9.62
1312	NYSE	GDV	Wed, Feb 11, 2009	9.81	9.81	9.51	9.64
1311	NYSE	GDV	Tue, Feb 10, 2009	9.94	10.08	9.61	9.80
1310	NYSE	GDV	Mon, Feb 9, 2009	10.16	10.30	10.08	10.23
1309	NYSE	GDV	Fri, Feb 6, 2009	9.68	10.26	9.68	10.25
1308	NYSE	GDV	Thu, Feb 5, 2009	9.72	9.84	9.53	9.74
1307	NYSE	GDV	Wed, Feb 4, 2009	9.75	9.96	9.67	9.89
1306	NYSE	GDV	Tue, Feb 3, 2009	9.54	9.79	9.51	9.79
1305	NYSE	GDV	Mon, Feb 2, 2009	9.69	9.72	9.46	9.56
1304	NYSE	GDV	Fri, Jan 30, 2009	10.02	10.11	9.75	9.87
1303	NYSE	GDV	Thu, Jan 29, 2009	10.24	10.28	10.04	10.05
1302	NYSE	GDV	Wed, Jan 28, 2009	10.21	10.39	10.11	10.34
1301	NYSE	GDV	Tue, Jan 27, 2009	9.66	9.96	9.66	9.93
1300	NYSE	GDV	Mon, Jan 26, 2009	9.69	9.88	9.60	9.76
1299	NYSE	GDV	Fri, Jan 23, 2009	9.34	9.66	9.26	9.57
1298	NYSE	GDV	Thu, Jan 22, 2009	9.43	9.57	9.36	9.42
1297	NYSE	GDV	Wed, Jan 21, 2009	9.54	9.58	9.22	9.50
1296	NYSE	GDV	Tue, Jan 20, 2009	9.98	9.98	9.47	9.47
1295	NYSE	GDV	Fri, Jan 16, 2009	9.91	10.01	9.59	9.87
1294	NYSE	GDV	Thu, Jan 15, 2009	9.91	9.95	9.37	9.75
1293	NYSE	GDV	Wed, Jan 14, 2009	10.03	10.11	9.89	10.00
1292	NYSE	GDV	Tue, Jan 13, 2009	10.25	10.36	10.17	10.23
1291	NYSE	GDV	Mon, Jan 12, 2009	10.68	10.69	10.24	10.44
1290	NYSE	GDV	Fri, Jan 9, 2009	10.94	10.94	10.58	10.65
1289	NYSE	GDV	Thu, Jan 8, 2009	10.85	11.18	10.66	10.87
1288	NYSE	GDV	Wed, Jan 7, 2009	11.13	11.13	10.77	10.92
1287	NYSE	GDV	Tue, Jan 6, 2009	11.25	11.48	11.15	11.20
1286	NYSE	GDV	Mon, Jan 5, 2009	10.95	11.50	10.84	11.12
1285	NYSE	GDV	Fri, Jan 2, 2009	10.44	11.00	10.33	10.95
1284	NYSE	GDV	Wed, Dec 31, 2008	9.86	10.37	9.86	10.30
1283	NYSE	GDV	Tue, Dec 30, 2008	9.76	9.99	9.76	9.97
1282	NYSE	GDV	Mon, Dec 29, 2008	10.07	10.10	9.76	9.80
1281	NYSE	GDV	Fri, Dec 26, 2008	9.84	10.06	9.80	10.01
1280	NYSE	GDV	Wed, Dec 24, 2008	9.91	10.11	9.71	9.98
1279	NYSE	GDV	Tue, Dec 23, 2008	10.09	10.10	9.70	9.79
1278	NYSE	GDV	Mon, Dec 22, 2008	10.21	10.24	9.70	9.93
1277	NYSE	GDV	Fri, Dec 19, 2008	9.98	10.40	9.95	10.30
1276	NYSE	GDV	Thu, Dec 18, 2008	9.77	10.09	9.76	10.00
1275	NYSE	GDV	Wed, Dec 17, 2008	9.83	9.84	9.51	9.74
1274	NYSE	GDV	Tue, Dec 16, 2008	9.25	9.83	9.21	9.80
1273	NYSE	GDV	Mon, Dec 15, 2008	9.45	9.45	8.95	9.21
1272	NYSE	GDV	Fri, Dec 12, 2008	9.01	9.44	8.95	9.35
1271	NYSE	GDV	Thu, Dec 11, 2008	9.76	9.80	9.27	9.40
1270	NYSE	GDV	Wed, Dec 10, 2008	9.72	9.82	9.47	9.67
1269	NYSE	GDV	Tue, Dec 9, 2008	9.76	9.97	9.61	9.84
1268	NYSE	GDV	Mon, Dec 8, 2008	9.76	10.26	9.73	9.84
1267	NYSE	GDV	Fri, Dec 5, 2008	9.08	9.70	8.88	9.69
1266	NYSE	GDV	Thu, Dec 4, 2008	9.44	9.52	9.19	9.33
1265	NYSE	GDV	Wed, Dec 3, 2008	8.52	9.42	8.50	9.29
1264	NYSE	GDV	Tue, Dec 2, 2008	8.04	8.95	8.04	8.93
1263	NYSE	GDV	Mon, Dec 1, 2008	9.40	9.43	8.82	8.87
1262	NYSE	GDV	Fri, Nov 28, 2008	9.20	9.88	9.19	9.84
1261	NYSE	GDV	Wed, Nov 26, 2008	8.83	9.74	8.70	9.64
1260	NYSE	GDV	Tue, Nov 25, 2008	9.23	9.39	8.98	9.29
1259	NYSE	GDV	Mon, Nov 24, 2008	7.98	9.60	7.98	9.17
1258	NYSE	GDV	Fri, Nov 21, 2008	7.65	8.10	7.00	7.96
1257	NYSE	GDV	Thu, Nov 20, 2008	8.55	8.85	7.73	7.93
1256	NYSE	GDV	Wed, Nov 19, 2008	9.70	9.78	8.82	8.98
1255	NYSE	GDV	Tue, Nov 18, 2008	9.90	9.95	9.51	9.70
1254	NYSE	GDV	Mon, Nov 17, 2008	10.18	10.20	9.45	9.95
1253	NYSE	GDV	Fri, Nov 14, 2008	9.88	10.57	9.88	10.38
1252	NYSE	GDV	Thu, Nov 13, 2008	9.30	10.05	9.10	10.02
1251	NYSE	GDV	Wed, Nov 12, 2008	10.00	10.00	9.40	9.48
1250	NYSE	GDV	Tue, Nov 11, 2008	10.31	10.41	9.89	10.22
1249	NYSE	GDV	Mon, Nov 10, 2008	11.23	11.25	10.37	10.58
1248	NYSE	GDV	Fri, Nov 7, 2008	11.03	11.22	10.91	11.16
1247	NYSE	GDV	Thu, Nov 6, 2008	11.37	11.37	10.80	11.04
1246	NYSE	GDV	Wed, Nov 5, 2008	11.55	11.89	11.35	11.45
1245	NYSE	GDV	Tue, Nov 4, 2008	11.52	11.77	11.52	11.70
1244	NYSE	GDV	Mon, Nov 3, 2008	11.33	11.63	11.25	11.39
1243	NYSE	GDV	Fri, Oct 31, 2008	11.02	11.51	10.89	11.35
1242	NYSE	GDV	Thu, Oct 30, 2008	10.71	11.10	10.21	10.88
1241	NYSE	GDV	Wed, Oct 29, 2008	10.25	10.91	10.25	10.55
1240	NYSE	GDV	Tue, Oct 28, 2008	9.97	10.32	9.70	10.25
1239	NYSE	GDV	Mon, Oct 27, 2008	10.05	10.15	9.60	9.66
1238	NYSE	GDV	Fri, Oct 24, 2008	9.50	10.03	9.40	9.90
1237	NYSE	GDV	Thu, Oct 23, 2008	10.38	10.61	9.78	10.14
1236	NYSE	GDV	Wed, Oct 22, 2008	10.84	10.84	9.96	10.28
1235	NYSE	GDV	Tue, Oct 21, 2008	11.30	11.46	10.98	10.98
1234	NYSE	GDV	Mon, Oct 20, 2008	11.27	11.48	11.05	11.27
1233	NYSE	GDV	Fri, Oct 17, 2008	10.87	11.25	10.62	11.17
1232	NYSE	GDV	Thu, Oct 16, 2008	10.93	10.99	10.34	10.94
1231	NYSE	GDV	Wed, Oct 15, 2008	11.55	11.55	10.85	10.93
1230	NYSE	GDV	Tue, Oct 14, 2008	13.19	13.19	11.32	11.76
1229	NYSE	GDV	Mon, Oct 13, 2008	11.49	11.49	9.10	11.03
1228	NYSE	GDV	Fri, Oct 10, 2008	9.01	9.15	7.90	8.80
1227	NYSE	GDV	Thu, Oct 9, 2008	10.13	10.45	9.21	9.49
1226	NYSE	GDV	Wed, Oct 8, 2008	10.50	10.89	9.65	10.27
1225	NYSE	GDV	Tue, Oct 7, 2008	12.25	12.26	10.90	11.09
1224	NYSE	GDV	Mon, Oct 6, 2008	12.96	13.10	11.06	12.33
1223	NYSE	GDV	Fri, Oct 3, 2008	13.92	14.00	13.42	13.42
1222	NYSE	GDV	Thu, Oct 2, 2008	14.13	14.15	13.67	13.76
1221	NYSE	GDV	Wed, Oct 1, 2008	13.69	14.54	13.28	14.16
1220	NYSE	GDV	Tue, Sep 30, 2008	13.30	14.02	12.91	13.78
1219	NYSE	GDV	Mon, Sep 29, 2008	14.20	14.25	12.87	13.25
1218	NYSE	GDV	Fri, Sep 26, 2008	14.40	14.69	14.23	14.58
1217	NYSE	GDV	Thu, Sep 25, 2008	14.62	15.03	14.62	14.76
1216	NYSE	GDV	Wed, Sep 24, 2008	14.45	14.75	14.35	14.57
1215	NYSE	GDV	Tue, Sep 23, 2008	14.94	15.23	14.74	14.82
1214	NYSE	GDV	Mon, Sep 22, 2008	15.50	15.50	14.88	14.94
1213	NYSE	GDV	Fri, Sep 19, 2008	15.00	15.58	14.50	15.58
1212	NYSE	GDV	Thu, Sep 18, 2008	13.60	14.09	13.09	14.09
1211	NYSE	GDV	Wed, Sep 17, 2008	14.54	14.54	13.38	13.60
1210	NYSE	GDV	Tue, Sep 16, 2008	14.63	14.78	14.16	14.75
1209	NYSE	GDV	Mon, Sep 15, 2008	15.05	15.45	14.89	15.00
1208	NYSE	GDV	Fri, Sep 12, 2008	15.80	15.88	15.68	15.82
1207	NYSE	GDV	Thu, Sep 11, 2008	15.94	16.06	15.79	16.04
1206	NYSE	GDV	Wed, Sep 10, 2008	16.17	16.31	16.10	16.13
1205	NYSE	GDV	Tue, Sep 9, 2008	16.60	16.64	16.11	16.15
1204	NYSE	GDV	Mon, Sep 8, 2008	16.95	17.04	16.45	16.65
1203	NYSE	GDV	Fri, Sep 5, 2008	16.57	16.60	16.31	16.48
1202	NYSE	GDV	Thu, Sep 4, 2008	17.11	17.11	16.61	16.66
1201	NYSE	GDV	Wed, Sep 3, 2008	17.29	17.34	17.07	17.12
1200	NYSE	GDV	Tue, Sep 2, 2008	17.64	17.64	17.18	17.29
1199	NYSE	GDV	Fri, Aug 29, 2008	17.18	17.42	17.18	17.42
1198	NYSE	GDV	Thu, Aug 28, 2008	17.02	17.27	17.00	17.25
1197	NYSE	GDV	Wed, Aug 27, 2008	16.84	17.00	16.80	16.96
1196	NYSE	GDV	Tue, Aug 26, 2008	16.68	16.88	16.62	16.77
1195	NYSE	GDV	Mon, Aug 25, 2008	16.85	16.99	16.65	16.71
1194	NYSE	GDV	Fri, Aug 22, 2008	16.80	16.92	16.69	16.92
1193	NYSE	GDV	Thu, Aug 21, 2008	16.68	16.74	16.58	16.61
1192	NYSE	GDV	Wed, Aug 20, 2008	16.73	16.75	16.55	16.72
1191	NYSE	GDV	Tue, Aug 19, 2008	16.73	16.74	16.54	16.60
1190	NYSE	GDV	Mon, Aug 18, 2008	17.01	17.01	16.74	16.75
1189	NYSE	GDV	Fri, Aug 15, 2008	17.16	17.18	16.68	16.97
1188	NYSE	GDV	Thu, Aug 14, 2008	16.99	17.17	16.93	17.08
1187	NYSE	GDV	Wed, Aug 13, 2008	17.05	17.19	16.92	17.02
1186	NYSE	GDV	Tue, Aug 12, 2008	17.54	17.54	17.21	17.26
1185	NYSE	GDV	Mon, Aug 11, 2008	17.30	17.55	17.29	17.47
1184	NYSE	GDV	Fri, Aug 8, 2008	17.04	17.39	16.91	17.39
1183	NYSE	GDV	Thu, Aug 7, 2008	17.19	17.21	17.00	17.10
1182	NYSE	GDV	Wed, Aug 6, 2008	17.23	17.37	17.12	17.29
1181	NYSE	GDV	Tue, Aug 5, 2008	17.09	17.28	17.04	17.18
1180	NYSE	GDV	Mon, Aug 4, 2008	17.01	17.14	16.96	17.01
1179	NYSE	GDV	Fri, Aug 1, 2008	17.23	17.23	16.95	17.09
1178	NYSE	GDV	Thu, Jul 31, 2008	17.25	17.32	17.15	17.17
1177	NYSE	GDV	Wed, Jul 30, 2008	17.15	17.31	16.99	17.31
1176	NYSE	GDV	Tue, Jul 29, 2008	16.63	17.03	16.63	17.02
1175	NYSE	GDV	Mon, Jul 28, 2008	16.92	16.94	16.47	16.53
1174	NYSE	GDV	Fri, Jul 25, 2008	17.01	17.23	16.73	16.88
1173	NYSE	GDV	Thu, Jul 24, 2008	17.39	17.40	17.02	17.04
1172	NYSE	GDV	Wed, Jul 23, 2008	17.33	17.45	17.20	17.42
1171	NYSE	GDV	Tue, Jul 22, 2008	16.89	17.22	16.83	17.21
1170	NYSE	GDV	Mon, Jul 21, 2008	17.00	17.10	16.92	16.94
1169	NYSE	GDV	Fri, Jul 18, 2008	16.75	16.90	16.67	16.90
1168	NYSE	GDV	Thu, Jul 17, 2008	16.57	16.73	16.40	16.69
1167	NYSE	GDV	Wed, Jul 16, 2008	15.97	16.38	15.90	16.37
1166	NYSE	GDV	Tue, Jul 15, 2008	16.31	16.33	15.90	16.02
1165	NYSE	GDV	Mon, Jul 14, 2008	17.09	17.09	16.57	16.67
1164	NYSE	GDV	Fri, Jul 11, 2008	16.89	17.09	16.75	16.90
1163	NYSE	GDV	Thu, Jul 10, 2008	17.06	17.17	16.91	17.08
1162	NYSE	GDV	Wed, Jul 9, 2008	17.32	17.37	17.00	17.03
1161	NYSE	GDV	Tue, Jul 8, 2008	17.15	17.30	16.89	17.28
1160	NYSE	GDV	Mon, Jul 7, 2008	17.36	17.54	17.00	17.15
1159	NYSE	GDV	Thu, Jul 3, 2008	17.55	17.60	17.35	17.36
1158	NYSE	GDV	Wed, Jul 2, 2008	17.75	17.83	17.48	17.51
1157	NYSE	GDV	Tue, Jul 1, 2008	17.56	17.80	17.46	17.69
1156	NYSE	GDV	Mon, Jun 30, 2008	17.88	17.92	17.65	17.65
1155	NYSE	GDV	Fri, Jun 27, 2008	17.97	18.02	17.75	17.83
1154	NYSE	GDV	Thu, Jun 26, 2008	18.13	18.19	17.96	18.00
1153	NYSE	GDV	Wed, Jun 25, 2008	18.18	18.51	18.18	18.42
1152	NYSE	GDV	Tue, Jun 24, 2008	18.27	18.33	18.10	18.19
1151	NYSE	GDV	Mon, Jun 23, 2008	18.17	18.34	18.13	18.27
1150	NYSE	GDV	Fri, Jun 20, 2008	18.37	18.38	18.10	18.17
1149	NYSE	GDV	Thu, Jun 19, 2008	18.68	18.68	18.45	18.55
1148	NYSE	GDV	Wed, Jun 18, 2008	18.73	18.73	18.51	18.65
1147	NYSE	GDV	Tue, Jun 17, 2008	18.91	18.96	18.71	18.81
1146	NYSE	GDV	Mon, Jun 16, 2008	18.68	18.91	18.67	18.85
1145	NYSE	GDV	Fri, Jun 13, 2008	18.58	18.79	18.56	18.77
1144	NYSE	GDV	Thu, Jun 12, 2008	18.67	18.76	18.34	18.55
1143	NYSE	GDV	Wed, Jun 11, 2008	18.97	19.02	18.55	18.61
1142	NYSE	GDV	Tue, Jun 10, 2008	18.97	19.17	18.97	19.09
1141	NYSE	GDV	Mon, Jun 9, 2008	19.25	19.31	19.07	19.12
1140	NYSE	GDV	Fri, Jun 6, 2008	19.46	19.46	19.23	19.24
1139	NYSE	GDV	Thu, Jun 5, 2008	19.25	19.54	19.18	19.52
1138	NYSE	GDV	Wed, Jun 4, 2008	19.25	19.37	19.08	19.13
1137	NYSE	GDV	Tue, Jun 3, 2008	19.49	19.56	19.21	19.29
1136	NYSE	GDV	Mon, Jun 2, 2008	19.52	19.54	19.33	19.52
1135	NYSE	GDV	Fri, May 30, 2008	19.62	19.64	19.44	19.47
1134	NYSE	GDV	Thu, May 29, 2008	19.50	19.73	19.47	19.57
1133	NYSE	GDV	Wed, May 28, 2008	19.63	19.63	19.38	19.53
1132	NYSE	GDV	Tue, May 27, 2008	19.37	19.54	19.29	19.53
1131	NYSE	GDV	Fri, May 23, 2008	19.55	19.64	19.25	19.41
1130	NYSE	GDV	Thu, May 22, 2008	19.49	19.58	19.39	19.54
1129	NYSE	GDV	Wed, May 21, 2008	19.68	19.73	19.36	19.39
1128	NYSE	GDV	Tue, May 20, 2008	19.66	19.68	19.55	19.62
1127	NYSE	GDV	Mon, May 19, 2008	19.73	19.95	19.65	19.68
1126	NYSE	GDV	Fri, May 16, 2008	19.70	19.75	19.57	19.74
1125	NYSE	GDV	Thu, May 15, 2008	19.48	19.66	19.41	19.65
1124	NYSE	GDV	Wed, May 14, 2008	19.41	19.50	19.34	19.39
1123	NYSE	GDV	Tue, May 13, 2008	19.33	19.37	19.23	19.32
1122	NYSE	GDV	Mon, May 12, 2008	19.38	19.38	19.27	19.35
1121	NYSE	GDV	Fri, May 9, 2008	19.18	19.24	19.11	19.23
1120	NYSE	GDV	Thu, May 8, 2008	19.25	19.36	19.16	19.30
1119	NYSE	GDV	Wed, May 7, 2008	19.47	19.47	19.10	19.12
1118	NYSE	GDV	Tue, May 6, 2008	19.22	19.43	19.13	19.40
1117	NYSE	GDV	Mon, May 5, 2008	19.24	19.32	19.20	19.28
1116	NYSE	GDV	Fri, May 2, 2008	19.08	19.36	18.98	19.23
1115	NYSE	GDV	Thu, May 1, 2008	18.89	19.21	18.83	19.20
1114	NYSE	GDV	Wed, Apr 30, 2008	18.90	19.02	18.80	18.85
1113	NYSE	GDV	Tue, Apr 29, 2008	18.90	18.96	18.81	18.85
1112	NYSE	GDV	Mon, Apr 28, 2008	18.98	19.06	18.90	18.97
1111	NYSE	GDV	Fri, Apr 25, 2008	18.82	18.93	18.69	18.92
1110	NYSE	GDV	Thu, Apr 24, 2008	18.74	18.95	18.63	18.81
1109	NYSE	GDV	Wed, Apr 23, 2008	18.90	19.00	18.68	18.71
1108	NYSE	GDV	Tue, Apr 22, 2008	18.81	18.89	18.67	18.81
1107	NYSE	GDV	Mon, Apr 21, 2008	18.84	18.90	18.74	18.88
1106	NYSE	GDV	Fri, Apr 18, 2008	18.92	18.99	18.77	18.83
1105	NYSE	GDV	Thu, Apr 17, 2008	18.41	18.70	18.40	18.62
1104	NYSE	GDV	Wed, Apr 16, 2008	18.14	18.50	18.14	18.48
1103	NYSE	GDV	Tue, Apr 15, 2008	18.13	18.18	17.94	18.02
1102	NYSE	GDV	Mon, Apr 14, 2008	18.14	18.16	17.96	18.04
1101	NYSE	GDV	Fri, Apr 11, 2008	18.24	18.40	18.16	18.22
1100	NYSE	GDV	Thu, Apr 10, 2008	18.42	18.71	18.35	18.46
1099	NYSE	GDV	Wed, Apr 9, 2008	18.55	18.60	18.40	18.45
1098	NYSE	GDV	Tue, Apr 8, 2008	18.44	18.60	18.40	18.57
1097	NYSE	GDV	Mon, Apr 7, 2008	18.57	18.63	18.44	18.48
1096	NYSE	GDV	Fri, Apr 4, 2008	18.36	18.49	18.27	18.40
1095	NYSE	GDV	Thu, Apr 3, 2008	18.18	18.49	18.17	18.32
1094	NYSE	GDV	Wed, Apr 2, 2008	18.31	18.47	18.22	18.29
1093	NYSE	GDV	Tue, Apr 1, 2008	18.01	18.29	18.00	18.28
1092	NYSE	GDV	Mon, Mar 31, 2008	17.95	17.97	17.75	17.82
1091	NYSE	GDV	Fri, Mar 28, 2008	18.02	18.19	17.87	17.91
1090	NYSE	GDV	Thu, Mar 27, 2008	18.13	18.28	18.06	18.06
1089	NYSE	GDV	Wed, Mar 26, 2008	18.10	18.24	18.05	18.08
1088	NYSE	GDV	Tue, Mar 25, 2008	18.18	18.28	18.02	18.14
1087	NYSE	GDV	Mon, Mar 24, 2008	18.00	18.31	17.96	18.16
1086	NYSE	GDV	Thu, Mar 20, 2008	17.79	17.95	17.61	17.95
1085	NYSE	GDV	Wed, Mar 19, 2008	18.10	18.17	17.63	17.85
1084	NYSE	GDV	Tue, Mar 18, 2008	17.67	18.06	17.59	17.99
1083	NYSE	GDV	Mon, Mar 17, 2008	17.30	17.64	17.22	17.49
1082	NYSE	GDV	Fri, Mar 14, 2008	17.91	18.05	17.42	17.75
1081	NYSE	GDV	Thu, Mar 13, 2008	17.62	17.94	17.41	17.83
1080	NYSE	GDV	Wed, Mar 12, 2008	17.97	18.16	17.85	17.93
1079	NYSE	GDV	Tue, Mar 11, 2008	17.68	17.95	17.53	17.95
1078	NYSE	GDV	Mon, Mar 10, 2008	17.61	17.77	17.46	17.55
1077	NYSE	GDV	Fri, Mar 7, 2008	17.66	17.94	17.50	17.65
1076	NYSE	GDV	Thu, Mar 6, 2008	18.02	18.12	17.83	17.83
1075	NYSE	GDV	Wed, Mar 5, 2008	18.25	18.38	18.09	18.13
1074	NYSE	GDV	Tue, Mar 4, 2008	18.09	18.31	18.01	18.20
1073	NYSE	GDV	Mon, Mar 3, 2008	18.39	18.40	18.16	18.37
1072	NYSE	GDV	Fri, Feb 29, 2008	18.54	18.54	18.25	18.38
1071	NYSE	GDV	Thu, Feb 28, 2008	18.99	18.99	18.68	18.76
1070	NYSE	GDV	Wed, Feb 27, 2008	18.85	19.14	18.85	19.02
1069	NYSE	GDV	Tue, Feb 26, 2008	18.72	19.02	18.67	18.97
1068	NYSE	GDV	Mon, Feb 25, 2008	18.53	18.73	18.29	18.73
1067	NYSE	GDV	Fri, Feb 22, 2008	18.24	18.49	18.08	18.43
1066	NYSE	GDV	Thu, Feb 21, 2008	18.50	18.50	18.17	18.25
1065	NYSE	GDV	Wed, Feb 20, 2008	18.09	18.47	18.09	18.40
1064	NYSE	GDV	Tue, Feb 19, 2008	18.35	18.45	18.23	18.25
1063	NYSE	GDV	Fri, Feb 15, 2008	18.18	18.30	18.10	18.23
1062	NYSE	GDV	Thu, Feb 14, 2008	18.63	18.66	18.35	18.35
1061	NYSE	GDV	Wed, Feb 13, 2008	18.67	18.70	18.58	18.62
1060	NYSE	GDV	Tue, Feb 12, 2008	18.48	18.80	18.42	18.55
1059	NYSE	GDV	Mon, Feb 11, 2008	18.35	18.52	18.24	18.49
1058	NYSE	GDV	Fri, Feb 8, 2008	18.35	18.58	18.26	18.34
1057	NYSE	GDV	Thu, Feb 7, 2008	18.29	18.59	18.25	18.45
1056	NYSE	GDV	Wed, Feb 6, 2008	18.69	18.87	18.41	18.42
1055	NYSE	GDV	Tue, Feb 5, 2008	18.81	18.81	18.55	18.57
1054	NYSE	GDV	Mon, Feb 4, 2008	19.06	19.17	18.97	18.99
1053	NYSE	GDV	Fri, Feb 1, 2008	19.00	19.21	18.98	19.08
1052	NYSE	GDV	Thu, Jan 31, 2008	18.55	19.00	18.49	18.93
1051	NYSE	GDV	Wed, Jan 30, 2008	18.75	19.19	18.65	18.66
1050	NYSE	GDV	Tue, Jan 29, 2008	18.75	18.89	18.56	18.87
1049	NYSE	GDV	Mon, Jan 28, 2008	18.00	18.74	17.94	18.74
1048	NYSE	GDV	Fri, Jan 25, 2008	18.39	18.50	17.92	18.00
1047	NYSE	GDV	Thu, Jan 24, 2008	18.15	18.30	18.10	18.26
1046	NYSE	GDV	Wed, Jan 23, 2008	17.26	18.02	17.18	18.00
1045	NYSE	GDV	Tue, Jan 22, 2008	17.59	17.95	17.00	17.75
1044	NYSE	GDV	Fri, Jan 18, 2008	18.52	18.63	17.96	18.26
1043	NYSE	GDV	Thu, Jan 17, 2008	18.89	18.92	18.31	18.44
1042	NYSE	GDV	Wed, Jan 16, 2008	19.00	19.15	18.72	18.82
1041	NYSE	GDV	Tue, Jan 15, 2008	19.52	19.52	19.16	19.27
1040	NYSE	GDV	Mon, Jan 14, 2008	19.78	19.81	19.60	19.65
1039	NYSE	GDV	Fri, Jan 11, 2008	19.92	19.92	19.67	19.77
1038	NYSE	GDV	Thu, Jan 10, 2008	19.92	20.05	19.69	19.97
1037	NYSE	GDV	Wed, Jan 9, 2008	19.72	19.98	19.50	19.98
1036	NYSE	GDV	Tue, Jan 8, 2008	19.99	20.14	19.70	19.70
1035	NYSE	GDV	Mon, Jan 7, 2008	20.01	20.76	19.66	19.91
1034	NYSE	GDV	Fri, Jan 4, 2008	20.14	20.14	19.90	20.02
1033	NYSE	GDV	Thu, Jan 3, 2008	20.28	20.52	20.19	20.28
1032	NYSE	GDV	Wed, Jan 2, 2008	20.55	20.65	20.14	20.20
1031	NYSE	GDV	Mon, Dec 31, 2007	20.56	20.68	20.41	20.68
1030	NYSE	GDV	Fri, Dec 28, 2007	20.57	20.66	20.45	20.60
1029	NYSE	GDV	Thu, Dec 27, 2007	20.68	20.73	20.50	20.55
1028	NYSE	GDV	Wed, Dec 26, 2007	20.95	21.63	20.61	20.80
1027	NYSE	GDV	Mon, Dec 24, 2007	20.51	20.75	20.51	20.75
1026	NYSE	GDV	Fri, Dec 21, 2007	20.19	20.50	20.18	20.45
1025	NYSE	GDV	Thu, Dec 20, 2007	20.11	20.19	19.82	20.19
1024	NYSE	GDV	Wed, Dec 19, 2007	20.01	20.27	19.85	20.17
1023	NYSE	GDV	Tue, Dec 18, 2007	20.07	20.18	19.90	20.14
1022	NYSE	GDV	Mon, Dec 17, 2007	20.25	20.52	19.95	19.97
1021	NYSE	GDV	Fri, Dec 14, 2007	20.46	20.54	20.19	20.26
1020	NYSE	GDV	Thu, Dec 13, 2007	20.37	20.57	20.21	20.53
1019	NYSE	GDV	Wed, Dec 12, 2007	20.80	20.91	20.30	20.52
1018	NYSE	GDV	Tue, Dec 11, 2007	20.98	21.09	20.40	20.48
1017	NYSE	GDV	Mon, Dec 10, 2007	20.41	21.14	20.41	21.02
1016	NYSE	GDV	Fri, Dec 7, 2007	21.39	21.70	21.36	21.43
1015	NYSE	GDV	Thu, Dec 6, 2007	20.97	21.48	20.97	21.48
1014	NYSE	GDV	Wed, Dec 5, 2007	20.90	21.09	20.90	21.08
1013	NYSE	GDV	Tue, Dec 4, 2007	20.64	20.90	20.64	20.82
1012	NYSE	GDV	Mon, Dec 3, 2007	21.06	21.06	20.72	20.90
1011	NYSE	GDV	Fri, Nov 30, 2007	20.90	21.00	20.78	20.93
1010	NYSE	GDV	Thu, Nov 29, 2007	20.67	20.67	20.48	20.61
1009	NYSE	GDV	Wed, Nov 28, 2007	20.18	20.75	20.18	20.70
1008	NYSE	GDV	Tue, Nov 27, 2007	20.34	20.34	20.00	20.20
1007	NYSE	GDV	Mon, Nov 26, 2007	20.31	20.47	20.01	20.17
1006	NYSE	GDV	Fri, Nov 23, 2007	19.90	20.43	19.90	20.43
1005	NYSE	GDV	Wed, Nov 21, 2007	20.02	20.11	19.83	19.90
1004	NYSE	GDV	Tue, Nov 20, 2007	20.00	20.28	19.80	20.15
1003	NYSE	GDV	Mon, Nov 19, 2007	20.16	20.21	19.95	20.01
1002	NYSE	GDV	Fri, Nov 16, 2007	20.22	20.41	20.07	20.27
1001	NYSE	GDV	Thu, Nov 15, 2007	20.31	20.52	20.15	20.17
1000	NYSE	GDV	Wed, Nov 14, 2007	20.75	20.95	20.51	20.53
999	NYSE	GDV	Tue, Nov 13, 2007	20.58	20.78	20.48	20.75
998	NYSE	GDV	Mon, Nov 12, 2007	20.45	20.78	20.45	20.51
997	NYSE	GDV	Fri, Nov 9, 2007	20.60	20.85	20.55	20.61
996	NYSE	GDV	Thu, Nov 8, 2007	20.91	21.03	20.51	20.85
995	NYSE	GDV	Wed, Nov 7, 2007	21.01	21.34	20.90	20.90
994	NYSE	GDV	Tue, Nov 6, 2007	21.49	21.49	21.18	21.43
993	NYSE	GDV	Mon, Nov 5, 2007	21.22	21.34	21.13	21.25
992	NYSE	GDV	Fri, Nov 2, 2007	21.46	21.48	21.24	21.38
991	NYSE	GDV	Thu, Nov 1, 2007	22.07	22.07	21.43	21.43
990	NYSE	GDV	Wed, Oct 31, 2007	21.73	21.88	21.60	21.84
989	NYSE	GDV	Tue, Oct 30, 2007	21.72	21.83	21.65	21.72
988	NYSE	GDV	Mon, Oct 29, 2007	21.78	21.89	21.78	21.79
987	NYSE	GDV	Fri, Oct 26, 2007	21.56	21.77	21.50	21.75
986	NYSE	GDV	Thu, Oct 25, 2007	21.46	21.58	21.16	21.44
985	NYSE	GDV	Wed, Oct 24, 2007	21.46	21.46	21.03	21.44
984	NYSE	GDV	Tue, Oct 23, 2007	21.32	21.40	21.24	21.40
983	NYSE	GDV	Mon, Oct 22, 2007	21.01	21.34	21.00	21.22
982	NYSE	GDV	Fri, Oct 19, 2007	21.62	21.68	21.30	21.34
981	NYSE	GDV	Thu, Oct 18, 2007	21.61	21.73	21.56	21.73
980	NYSE	GDV	Wed, Oct 17, 2007	21.84	21.84	21.48	21.68
979	NYSE	GDV	Tue, Oct 16, 2007	21.75	21.80	21.65	21.75
978	NYSE	GDV	Mon, Oct 15, 2007	21.93	21.98	21.78	21.84
977	NYSE	GDV	Fri, Oct 12, 2007	21.90	22.02	21.86	21.97
976	NYSE	GDV	Thu, Oct 11, 2007	22.00	22.19	21.84	21.85
975	NYSE	GDV	Wed, Oct 10, 2007	22.02	22.03	21.91	21.97
974	NYSE	GDV	Tue, Oct 9, 2007	21.95	22.11	21.84	22.11
973	NYSE	GDV	Mon, Oct 8, 2007	21.78	21.95	21.78	21.95
972	NYSE	GDV	Fri, Oct 5, 2007	21.69	21.99	21.69	21.92
971	NYSE	GDV	Thu, Oct 4, 2007	21.70	21.74	21.55	21.63
970	NYSE	GDV	Wed, Oct 3, 2007	21.70	21.76	21.60	21.65
969	NYSE	GDV	Tue, Oct 2, 2007	21.77	21.86	21.68	21.77
968	NYSE	GDV	Mon, Oct 1, 2007	21.52	21.85	21.52	21.76
967	NYSE	GDV	Fri, Sep 28, 2007	21.72	21.72	21.49	21.51
966	NYSE	GDV	Thu, Sep 27, 2007	21.50	21.69	21.50	21.69
965	NYSE	GDV	Wed, Sep 26, 2007	21.50	21.72	21.50	21.53
964	NYSE	GDV	Tue, Sep 25, 2007	21.43	21.55	21.34	21.48
963	NYSE	GDV	Mon, Sep 24, 2007	21.63	21.70	21.50	21.54
962	NYSE	GDV	Fri, Sep 21, 2007	21.66	21.67	21.51	21.64
961	NYSE	GDV	Thu, Sep 20, 2007	21.58	21.67	21.44	21.50
960	NYSE	GDV	Wed, Sep 19, 2007	21.51	21.71	21.51	21.64
959	NYSE	GDV	Tue, Sep 18, 2007	21.10	21.48	21.03	21.48
958	NYSE	GDV	Mon, Sep 17, 2007	21.00	21.07	20.94	21.05
957	NYSE	GDV	Fri, Sep 14, 2007	20.98	21.14	20.74	21.03
956	NYSE	GDV	Thu, Sep 13, 2007	20.98	21.22	20.98	21.06
955	NYSE	GDV	Wed, Sep 12, 2007	20.88	21.02	20.82	20.90
954	NYSE	GDV	Tue, Sep 11, 2007	20.88	21.10	20.82	21.08
953	NYSE	GDV	Mon, Sep 10, 2007	21.00	21.10	20.69	20.78
952	NYSE	GDV	Fri, Sep 7, 2007	21.08	21.08	20.92	20.98
951	NYSE	GDV	Thu, Sep 6, 2007	21.24	21.24	20.98	21.24
950	NYSE	GDV	Wed, Sep 5, 2007	21.11	21.14	20.91	21.07
949	NYSE	GDV	Tue, Sep 4, 2007	21.00	21.23	20.96	21.23
948	NYSE	GDV	Fri, Aug 31, 2007	20.96	21.08	20.89	20.93
947	NYSE	GDV	Thu, Aug 30, 2007	20.43	20.82	20.43	20.74
946	NYSE	GDV	Wed, Aug 29, 2007	20.39	20.76	20.38	20.73
945	NYSE	GDV	Tue, Aug 28, 2007	20.90	20.91	20.25	20.27
944	NYSE	GDV	Mon, Aug 27, 2007	21.25	21.27	20.92	20.99
943	NYSE	GDV	Fri, Aug 24, 2007	20.87	21.45	20.85	21.32
942	NYSE	GDV	Thu, Aug 23, 2007	20.99	21.00	20.74	20.94
941	NYSE	GDV	Wed, Aug 22, 2007	20.78	20.93	20.66	20.80
940	NYSE	GDV	Tue, Aug 21, 2007	20.44	20.80	20.28	20.65
939	NYSE	GDV	Mon, Aug 20, 2007	20.00	20.50	20.00	20.38
938	NYSE	GDV	Fri, Aug 17, 2007	19.53	20.05	19.13	19.96
937	NYSE	GDV	Thu, Aug 16, 2007	19.27	19.27	18.25	19.14
936	NYSE	GDV	Wed, Aug 15, 2007	19.20	19.92	19.20	19.36
935	NYSE	GDV	Tue, Aug 14, 2007	20.46	20.47	20.03	20.18
934	NYSE	GDV	Mon, Aug 13, 2007	20.64	20.90	20.56	20.57
933	NYSE	GDV	Fri, Aug 10, 2007	20.33	20.50	20.10	20.49
932	NYSE	GDV	Thu, Aug 9, 2007	20.80	21.09	20.57	20.85
931	NYSE	GDV	Wed, Aug 8, 2007	20.97	21.31	20.90	21.09
930	NYSE	GDV	Tue, Aug 7, 2007	20.58	20.89	20.45	20.82
929	NYSE	GDV	Mon, Aug 6, 2007	20.65	20.68	20.05	20.58
928	NYSE	GDV	Fri, Aug 3, 2007	21.06	21.06	20.60	20.70
927	NYSE	GDV	Thu, Aug 2, 2007	21.10	21.19	20.98	21.07
926	NYSE	GDV	Wed, Aug 1, 2007	20.83	21.04	20.70	21.03
925	NYSE	GDV	Tue, Jul 31, 2007	21.25	21.39	21.00	21.02
924	NYSE	GDV	Mon, Jul 30, 2007	20.58	21.12	20.57	21.10
923	NYSE	GDV	Fri, Jul 27, 2007	21.23	21.36	20.91	20.91
922	NYSE	GDV	Thu, Jul 26, 2007	21.55	21.65	20.40	21.43
921	NYSE	GDV	Wed, Jul 25, 2007	22.10	22.27	21.55	21.89
920	NYSE	GDV	Tue, Jul 24, 2007	22.30	22.30	21.86	21.90
919	NYSE	GDV	Mon, Jul 23, 2007	22.33	22.52	22.27	22.42
918	NYSE	GDV	Fri, Jul 20, 2007	22.54	22.61	22.25	22.32
917	NYSE	GDV	Thu, Jul 19, 2007	22.52	22.63	22.50	22.55
916	NYSE	GDV	Wed, Jul 18, 2007	22.30	22.51	22.30	22.50
915	NYSE	GDV	Tue, Jul 17, 2007	22.66	22.71	22.53	22.54
914	NYSE	GDV	Mon, Jul 16, 2007	22.75	22.80	22.68	22.74
913	NYSE	GDV	Fri, Jul 13, 2007	22.75	22.97	22.50	22.85
912	NYSE	GDV	Thu, Jul 12, 2007	22.50	22.99	22.50	22.90
911	NYSE	GDV	Wed, Jul 11, 2007	22.46	22.66	22.40	22.47
910	NYSE	GDV	Tue, Jul 10, 2007	22.75	22.90	22.46	22.46
909	NYSE	GDV	Mon, Jul 9, 2007	22.67	22.79	22.66	22.79
908	NYSE	GDV	Fri, Jul 6, 2007	22.55	22.65	22.51	22.64
907	NYSE	GDV	Thu, Jul 5, 2007	22.65	22.66	22.51	22.56
906	NYSE	GDV	Tue, Jul 3, 2007	22.50	22.65	22.34	22.65
905	NYSE	GDV	Mon, Jul 2, 2007	22.34	22.67	22.34	22.61
904	NYSE	GDV	Fri, Jun 29, 2007	22.39	22.50	22.29	22.34
903	NYSE	GDV	Thu, Jun 28, 2007	22.27	22.45	22.20	22.39
902	NYSE	GDV	Wed, Jun 27, 2007	21.97	22.28	21.96	22.27
901	NYSE	GDV	Tue, Jun 26, 2007	22.15	22.27	21.90	22.04
900	NYSE	GDV	Mon, Jun 25, 2007	22.40	22.40	22.10	22.11
899	NYSE	GDV	Fri, Jun 22, 2007	22.31	22.33	22.19	22.30
898	NYSE	GDV	Thu, Jun 21, 2007	22.31	22.35	22.10	22.30
897	NYSE	GDV	Wed, Jun 20, 2007	22.63	22.69	22.30	22.30
896	NYSE	GDV	Tue, Jun 19, 2007	22.42	22.60	22.39	22.58
895	NYSE	GDV	Mon, Jun 18, 2007	22.46	22.55	22.36	22.47
894	NYSE	GDV	Fri, Jun 15, 2007	22.42	22.53	22.41	22.46
893	NYSE	GDV	Thu, Jun 14, 2007	22.23	22.44	22.16	22.32
892	NYSE	GDV	Wed, Jun 13, 2007	22.29	22.34	22.16	22.31
891	NYSE	GDV	Tue, Jun 12, 2007	22.57	22.57	22.35	22.37
890	NYSE	GDV	Mon, Jun 11, 2007	22.37	22.69	22.37	22.63
889	NYSE	GDV	Fri, Jun 8, 2007	21.79	22.37	21.75	22.34
888	NYSE	GDV	Thu, Jun 7, 2007	22.41	22.50	21.62	21.92
887	NYSE	GDV	Wed, Jun 6, 2007	22.75	22.78	22.39	22.50
886	NYSE	GDV	Tue, Jun 5, 2007	22.77	22.90	22.77	22.90
885	NYSE	GDV	Mon, Jun 4, 2007	22.78	22.97	22.78	22.91
884	NYSE	GDV	Fri, Jun 1, 2007	22.76	22.92	22.76	22.84
883	NYSE	GDV	Thu, May 31, 2007	22.58	22.80	22.53	22.80
882	NYSE	GDV	Wed, May 30, 2007	22.35	22.62	22.28	22.60
881	NYSE	GDV	Tue, May 29, 2007	22.48	22.75	22.40	22.52
880	NYSE	GDV	Fri, May 25, 2007	22.19	22.51	22.17	22.38
879	NYSE	GDV	Thu, May 24, 2007	22.70	22.74	22.14	22.17
878	NYSE	GDV	Wed, May 23, 2007	22.61	22.71	22.61	22.63
877	NYSE	GDV	Tue, May 22, 2007	22.62	22.72	22.56	22.59
876	NYSE	GDV	Mon, May 21, 2007	22.45	22.70	22.45	22.70
875	NYSE	GDV	Fri, May 18, 2007	22.25	22.49	22.24	22.44
874	NYSE	GDV	Thu, May 17, 2007	22.25	22.27	22.17	22.19
873	NYSE	GDV	Wed, May 16, 2007	22.17	22.27	22.15	22.23
872	NYSE	GDV	Tue, May 15, 2007	22.12	22.23	22.08	22.19
871	NYSE	GDV	Mon, May 14, 2007	21.24	22.24	21.24	22.11
870	NYSE	GDV	Fri, May 11, 2007	22.06	22.26	22.05	22.23
869	NYSE	GDV	Thu, May 10, 2007	22.27	22.30	21.98	22.09
868	NYSE	GDV	Wed, May 9, 2007	22.25	22.35	22.21	22.31
867	NYSE	GDV	Tue, May 8, 2007	22.25	22.27	22.15	22.25
866	NYSE	GDV	Mon, May 7, 2007	22.28	22.39	22.27	22.28
865	NYSE	GDV	Fri, May 4, 2007	22.29	22.34	22.21	22.26
864	NYSE	GDV	Thu, May 3, 2007	22.20	22.30	22.18	22.26
863	NYSE	GDV	Wed, May 2, 2007	22.15	22.30	22.14	22.18
862	NYSE	GDV	Tue, May 1, 2007	22.17	22.21	22.03	22.11
861	NYSE	GDV	Mon, Apr 30, 2007	21.33	22.33	19.98	22.19
860	NYSE	GDV	Fri, Apr 27, 2007	22.18	22.27	22.13	22.22
859	NYSE	GDV	Thu, Apr 26, 2007	22.19	22.34	22.15	22.28
858	NYSE	GDV	Wed, Apr 25, 2007	22.07	22.23	22.07	22.15
857	NYSE	GDV	Tue, Apr 24, 2007	22.03	22.13	22.02	22.05
856	NYSE	GDV	Mon, Apr 23, 2007	22.02	22.19	22.02	22.03
855	NYSE	GDV	Fri, Apr 20, 2007	21.86	22.14	21.86	22.08
854	NYSE	GDV	Thu, Apr 19, 2007	23.97	23.97	21.93	21.93
853	NYSE	GDV	Wed, Apr 18, 2007	21.95	22.12	21.95	22.08
852	NYSE	GDV	Tue, Apr 17, 2007	22.05	22.13	21.99	22.04
851	NYSE	GDV	Mon, Apr 16, 2007	22.00	22.14	22.00	22.05
850	NYSE	GDV	Fri, Apr 13, 2007	21.86	22.04	21.86	22.00
849	NYSE	GDV	Thu, Apr 12, 2007	21.77	21.99	21.77	21.92
848	NYSE	GDV	Wed, Apr 11, 2007	21.99	22.03	21.83	21.91
847	NYSE	GDV	Tue, Apr 10, 2007	21.99	22.05	21.94	22.00
846	NYSE	GDV	Mon, Apr 9, 2007	21.94	22.00	21.92	22.00
845	NYSE	GDV	Thu, Apr 5, 2007	21.86	21.99	21.85	21.99
844	NYSE	GDV	Wed, Apr 4, 2007	21.76	21.88	21.74	21.87
843	NYSE	GDV	Tue, Apr 3, 2007	21.72	21.82	21.65	21.77
842	NYSE	GDV	Mon, Apr 2, 2007	21.53	21.67	21.53	21.63
841	NYSE	GDV	Fri, Mar 30, 2007	21.58	21.60	21.45	21.51
840	NYSE	GDV	Thu, Mar 29, 2007	21.45	21.68	21.43	21.55
839	NYSE	GDV	Wed, Mar 28, 2007	21.40	21.45	21.32	21.42
838	NYSE	GDV	Tue, Mar 27, 2007	21.45	21.54	21.41	21.46
837	NYSE	GDV	Mon, Mar 26, 2007	21.64	21.65	21.35	21.47
836	NYSE	GDV	Fri, Mar 23, 2007	21.57	21.79	21.24	21.52
835	NYSE	GDV	Thu, Mar 22, 2007	21.38	21.58	21.37	21.56
834	NYSE	GDV	Wed, Mar 21, 2007	21.21	21.48	21.10	21.44
833	NYSE	GDV	Tue, Mar 20, 2007	21.10	21.20	21.10	21.19
832	NYSE	GDV	Mon, Mar 19, 2007	21.09	21.21	21.04	21.11
831	NYSE	GDV	Fri, Mar 16, 2007	21.05	21.20	20.97	21.04
830	NYSE	GDV	Thu, Mar 15, 2007	20.88	21.05	20.82	21.05
829	NYSE	GDV	Wed, Mar 14, 2007	20.96	20.98	20.61	20.88
828	NYSE	GDV	Tue, Mar 13, 2007	21.21	21.24	20.96	21.03
827	NYSE	GDV	Mon, Mar 12, 2007	21.10	21.25	20.95	21.21
826	NYSE	GDV	Fri, Mar 9, 2007	20.95	21.14	20.95	21.09
825	NYSE	GDV	Thu, Mar 8, 2007	21.00	21.26	20.90	20.95
824	NYSE	GDV	Wed, Mar 7, 2007	20.87	21.00	20.76	20.87
823	NYSE	GDV	Tue, Mar 6, 2007	20.75	20.89	20.49	20.86
822	NYSE	GDV	Mon, Mar 5, 2007	20.90	20.90	20.01	20.73
821	NYSE	GDV	Fri, Mar 2, 2007	21.32	21.32	21.00	21.05
820	NYSE	GDV	Thu, Mar 1, 2007	21.15	21.26	21.01	21.17
819	NYSE	GDV	Wed, Feb 28, 2007	21.10	21.37	21.00	21.30
818	NYSE	GDV	Tue, Feb 27, 2007	21.75	21.75	20.85	21.11
817	NYSE	GDV	Mon, Feb 26, 2007	21.70	21.89	21.65	21.82
816	NYSE	GDV	Fri, Feb 23, 2007	21.49	21.72	21.41	21.72
815	NYSE	GDV	Thu, Feb 22, 2007	21.38	21.53	21.27	21.49
814	NYSE	GDV	Wed, Feb 21, 2007	21.42	21.50	21.36	21.39
813	NYSE	GDV	Tue, Feb 20, 2007	21.48	21.51	21.38	21.45
812	NYSE	GDV	Fri, Feb 16, 2007	21.43	21.50	21.41	21.46
811	NYSE	GDV	Thu, Feb 15, 2007	21.50	21.53	21.41	21.46
810	NYSE	GDV	Wed, Feb 14, 2007	21.49	21.50	21.33	21.48
809	NYSE	GDV	Tue, Feb 13, 2007	21.25	21.50	21.22	21.40
808	NYSE	GDV	Mon, Feb 12, 2007	21.27	21.29	21.10	21.20
807	NYSE	GDV	Fri, Feb 9, 2007	21.26	21.39	21.01	21.27
806	NYSE	GDV	Thu, Feb 8, 2007	21.50	21.50	21.35	21.47
805	NYSE	GDV	Wed, Feb 7, 2007	21.35	21.54	21.35	21.48
804	NYSE	GDV	Tue, Feb 6, 2007	21.53	21.58	21.26	21.38
803	NYSE	GDV	Mon, Feb 5, 2007	21.55	21.62	21.45	21.53
802	NYSE	GDV	Fri, Feb 2, 2007	21.43	21.56	21.37	21.49
801	NYSE	GDV	Thu, Feb 1, 2007	21.37	21.47	21.25	21.35
800	NYSE	GDV	Wed, Jan 31, 2007	21.20	21.39	21.15	21.37
799	NYSE	GDV	Tue, Jan 30, 2007	21.24	21.26	21.04	21.20
798	NYSE	GDV	Mon, Jan 29, 2007	21.03	21.25	21.00	21.18
797	NYSE	GDV	Fri, Jan 26, 2007	20.86	21.15	20.86	21.10
796	NYSE	GDV	Thu, Jan 25, 2007	21.00	21.07	20.91	20.96
795	NYSE	GDV	Wed, Jan 24, 2007	20.90	21.07	20.89	21.01
794	NYSE	GDV	Tue, Jan 23, 2007	20.99	21.00	20.83	20.89
793	NYSE	GDV	Mon, Jan 22, 2007	20.95	20.97	20.85	20.94
792	NYSE	GDV	Fri, Jan 19, 2007	20.88	20.98	20.81	20.95
791	NYSE	GDV	Thu, Jan 18, 2007	21.02	21.02	20.81	20.93
790	NYSE	GDV	Wed, Jan 17, 2007	20.87	21.00	20.86	20.98
789	NYSE	GDV	Tue, Jan 16, 2007	20.92	20.99	20.78	20.95
788	NYSE	GDV	Fri, Jan 12, 2007	21.00	21.00	20.51	20.94
787	NYSE	GDV	Thu, Jan 11, 2007	21.04	21.10	20.99	21.08
786	NYSE	GDV	Wed, Jan 10, 2007	21.13	21.13	20.96	21.07
785	NYSE	GDV	Tue, Jan 9, 2007	21.16	21.16	20.95	21.13
784	NYSE	GDV	Mon, Jan 8, 2007	21.25	21.25	21.02	21.16
783	NYSE	GDV	Fri, Jan 5, 2007	21.19	21.19	20.90	21.10
782	NYSE	GDV	Thu, Jan 4, 2007	21.05	21.19	20.90	21.19
781	NYSE	GDV	Wed, Jan 3, 2007	21.42	21.50	20.90	21.02
780	NYSE	GDV	Fri, Dec 29, 2006	21.55	21.55	21.41	21.46
779	NYSE	GDV	Thu, Dec 28, 2006	21.33	21.49	21.32	21.48
778	NYSE	GDV	Wed, Dec 27, 2006	21.20	21.33	21.17	21.33
777	NYSE	GDV	Tue, Dec 26, 2006	20.98	21.16	20.97	21.16
776	NYSE	GDV	Fri, Dec 22, 2006	21.11	21.12	20.84	21.02
775	NYSE	GDV	Thu, Dec 21, 2006	21.25	21.25	20.97	21.10
774	NYSE	GDV	Wed, Dec 20, 2006	21.30	21.43	21.08	21.20
773	NYSE	GDV	Tue, Dec 19, 2006	21.24	21.26	21.09	21.24
772	NYSE	GDV	Mon, Dec 18, 2006	21.37	21.37	21.18	21.24
771	NYSE	GDV	Fri, Dec 15, 2006	20.93	21.23	20.90	21.23
770	NYSE	GDV	Thu, Dec 14, 2006	20.73	20.90	20.73	20.87
769	NYSE	GDV	Wed, Dec 13, 2006	20.83	20.85	20.65	20.66
768	NYSE	GDV	Tue, Dec 12, 2006	20.68	20.84	20.65	20.73
767	NYSE	GDV	Mon, Dec 11, 2006	20.65	20.74	20.62	20.73
766	NYSE	GDV	Fri, Dec 8, 2006	20.91	20.93	20.84	20.93
765	NYSE	GDV	Thu, Dec 7, 2006	20.75	20.98	20.75	20.90
764	NYSE	GDV	Wed, Dec 6, 2006	20.91	20.96	20.70	20.73
763	NYSE	GDV	Tue, Dec 5, 2006	20.71	20.96	20.63	20.88
762	NYSE	GDV	Mon, Dec 4, 2006	20.50	20.78	20.50	20.63
761	NYSE	GDV	Fri, Dec 1, 2006	20.53	20.55	20.35	20.49
760	NYSE	GDV	Thu, Nov 30, 2006	20.37	20.50	20.35	20.45
759	NYSE	GDV	Wed, Nov 29, 2006	20.15	20.35	20.15	20.35
758	NYSE	GDV	Tue, Nov 28, 2006	20.04	20.18	20.00	20.13
757	NYSE	GDV	Mon, Nov 27, 2006	20.23	20.26	19.95	20.04
756	NYSE	GDV	Fri, Nov 24, 2006	20.44	20.44	20.21	20.28
755	NYSE	GDV	Wed, Nov 22, 2006	20.25	20.32	20.19	20.28
754	NYSE	GDV	Tue, Nov 21, 2006	20.27	20.30	20.18	20.30
753	NYSE	GDV	Mon, Nov 20, 2006	20.26	20.27	20.17	20.27
752	NYSE	GDV	Fri, Nov 17, 2006	20.26	20.26	20.16	20.26
751	NYSE	GDV	Thu, Nov 16, 2006	20.34	20.37	20.23	20.32
750	NYSE	GDV	Wed, Nov 15, 2006	20.23	20.38	20.20	20.38
749	NYSE	GDV	Tue, Nov 14, 2006	20.19	20.25	20.05	20.24
748	NYSE	GDV	Mon, Nov 13, 2006	20.19	20.24	20.10	20.16
747	NYSE	GDV	Fri, Nov 10, 2006	20.25	20.25	20.15	20.25
746	NYSE	GDV	Thu, Nov 9, 2006	20.19	20.31	20.15	20.21
745	NYSE	GDV	Wed, Nov 8, 2006	20.18	20.18	20.09	20.18
744	NYSE	GDV	Tue, Nov 7, 2006	20.13	20.24	20.10	20.18
743	NYSE	GDV	Mon, Nov 6, 2006	19.97	20.10	19.94	20.10
742	NYSE	GDV	Fri, Nov 3, 2006	19.94	19.95	19.76	19.88
741	NYSE	GDV	Thu, Nov 2, 2006	19.89	19.89	19.78	19.87
740	NYSE	GDV	Wed, Nov 1, 2006	20.00	20.07	19.86	19.92
739	NYSE	GDV	Tue, Oct 31, 2006	20.00	20.03	19.92	19.98
738	NYSE	GDV	Mon, Oct 30, 2006	20.03	20.04	19.93	19.99
737	NYSE	GDV	Fri, Oct 27, 2006	20.10	20.15	19.99	20.01
736	NYSE	GDV	Thu, Oct 26, 2006	19.95	20.10	19.94	20.10
735	NYSE	GDV	Wed, Oct 25, 2006	19.86	19.95	19.85	19.94
734	NYSE	GDV	Tue, Oct 24, 2006	19.89	19.89	19.74	19.81
733	NYSE	GDV	Mon, Oct 23, 2006	19.90	19.94	19.87	19.94
732	NYSE	GDV	Fri, Oct 20, 2006	19.90	19.90	19.79	19.88
731	NYSE	GDV	Thu, Oct 19, 2006	19.78	19.90	19.73	19.90
730	NYSE	GDV	Wed, Oct 18, 2006	19.74	19.83	19.73	19.78
729	NYSE	GDV	Tue, Oct 17, 2006	19.72	19.88	19.57	19.83
728	NYSE	GDV	Mon, Oct 16, 2006	19.81	19.81	19.61	19.74
727	NYSE	GDV	Fri, Oct 13, 2006	19.80	19.82	19.71	19.82
726	NYSE	GDV	Thu, Oct 12, 2006	19.69	19.85	19.64	19.84
725	NYSE	GDV	Wed, Oct 11, 2006	19.67	19.67	19.53	19.62
724	NYSE	GDV	Tue, Oct 10, 2006	19.52	19.67	19.41	19.67
723	NYSE	GDV	Mon, Oct 9, 2006	19.53	19.58	19.43	19.46
722	NYSE	GDV	Fri, Oct 6, 2006	19.50	19.53	19.40	19.53
721	NYSE	GDV	Thu, Oct 5, 2006	19.50	19.51	19.40	19.49
720	NYSE	GDV	Wed, Oct 4, 2006	19.30	19.50	19.26	19.50
719	NYSE	GDV	Tue, Oct 3, 2006	19.36	19.36	19.20	19.28
718	NYSE	GDV	Mon, Oct 2, 2006	19.35	19.38	19.28	19.35
717	NYSE	GDV	Fri, Sep 29, 2006	19.32	19.38	19.26	19.31
716	NYSE	GDV	Thu, Sep 28, 2006	19.41	19.44	19.18	19.26
715	NYSE	GDV	Wed, Sep 27, 2006	19.31	19.45	19.29	19.40
714	NYSE	GDV	Tue, Sep 26, 2006	19.13	19.31	19.08	19.31
713	NYSE	GDV	Mon, Sep 25, 2006	19.20	19.20	18.98	19.11
712	NYSE	GDV	Fri, Sep 22, 2006	19.07	19.08	18.96	18.99
711	NYSE	GDV	Thu, Sep 21, 2006	19.15	19.18	19.00	19.05
710	NYSE	GDV	Wed, Sep 20, 2006	19.16	19.21	19.12	19.14
709	NYSE	GDV	Tue, Sep 19, 2006	19.20	19.21	19.02	19.08
708	NYSE	GDV	Mon, Sep 18, 2006	19.06	19.12	19.02	19.11
707	NYSE	GDV	Fri, Sep 15, 2006	18.95	19.07	18.93	19.06
706	NYSE	GDV	Thu, Sep 14, 2006	18.93	18.97	18.89	18.91
705	NYSE	GDV	Wed, Sep 13, 2006	18.94	18.96	18.86	18.93
704	NYSE	GDV	Tue, Sep 12, 2006	18.92	19.00	18.88	19.00
703	NYSE	GDV	Mon, Sep 11, 2006	19.02	19.02	18.88	18.88
702	NYSE	GDV	Fri, Sep 8, 2006	18.97	19.05	18.93	19.01
701	NYSE	GDV	Thu, Sep 7, 2006	19.00	19.02	18.90	18.97
700	NYSE	GDV	Wed, Sep 6, 2006	19.14	19.14	19.00	19.04
699	NYSE	GDV	Tue, Sep 5, 2006	19.17	19.19	19.11	19.18
698	NYSE	GDV	Fri, Sep 1, 2006	19.10	19.17	19.09	19.17
697	NYSE	GDV	Thu, Aug 31, 2006	19.08	19.10	19.04	19.09
696	NYSE	GDV	Wed, Aug 30, 2006	19.07	19.08	19.01	19.08
695	NYSE	GDV	Tue, Aug 29, 2006	19.06	19.09	18.95	19.06
694	NYSE	GDV	Mon, Aug 28, 2006	19.03	19.10	19.00	19.10
693	NYSE	GDV	Fri, Aug 25, 2006	19.05	19.07	18.97	19.02
692	NYSE	GDV	Thu, Aug 24, 2006	19.01	19.06	18.94	19.04
691	NYSE	GDV	Wed, Aug 23, 2006	19.09	19.09	18.87	18.97
690	NYSE	GDV	Tue, Aug 22, 2006	19.05	19.10	18.97	19.08
689	NYSE	GDV	Mon, Aug 21, 2006	19.06	19.10	18.92	19.00
688	NYSE	GDV	Fri, Aug 18, 2006	19.04	19.09	19.00	19.09
687	NYSE	GDV	Thu, Aug 17, 2006	19.06	19.07	18.99	19.00
686	NYSE	GDV	Wed, Aug 16, 2006	18.97	19.04	18.96	19.04
685	NYSE	GDV	Tue, Aug 15, 2006	18.89	18.94	18.85	18.93
684	NYSE	GDV	Mon, Aug 14, 2006	19.00	19.06	18.85	18.88
683	NYSE	GDV	Fri, Aug 11, 2006	18.90	18.98	18.85	18.98
682	NYSE	GDV	Thu, Aug 10, 2006	18.91	18.98	18.83	18.97
681	NYSE	GDV	Wed, Aug 9, 2006	18.95	19.01	18.89	18.93
680	NYSE	GDV	Tue, Aug 8, 2006	18.96	18.98	18.81	18.90
679	NYSE	GDV	Mon, Aug 7, 2006	19.04	19.04	18.86	18.91
678	NYSE	GDV	Fri, Aug 4, 2006	19.06	19.21	19.02	19.10
677	NYSE	GDV	Thu, Aug 3, 2006	18.98	19.01	18.88	18.97
676	NYSE	GDV	Wed, Aug 2, 2006	18.90	19.05	18.88	19.05
675	NYSE	GDV	Tue, Aug 1, 2006	18.85	18.87	18.76	18.87
674	NYSE	GDV	Mon, Jul 31, 2006	18.87	18.92	18.78	18.91
673	NYSE	GDV	Fri, Jul 28, 2006	18.73	18.90	18.71	18.87
672	NYSE	GDV	Thu, Jul 27, 2006	18.69	18.78	18.65	18.67
671	NYSE	GDV	Wed, Jul 26, 2006	18.54	18.68	18.49	18.66
670	NYSE	GDV	Tue, Jul 25, 2006	18.51	18.54	18.42	18.54
669	NYSE	GDV	Mon, Jul 24, 2006	18.35	18.53	18.35	18.49
668	NYSE	GDV	Fri, Jul 21, 2006	18.46	18.47	18.23	18.28
667	NYSE	GDV	Thu, Jul 20, 2006	18.44	18.51	18.41	18.47
666	NYSE	GDV	Wed, Jul 19, 2006	18.28	18.45	18.25	18.44
665	NYSE	GDV	Tue, Jul 18, 2006	18.28	18.30	18.19	18.28
664	NYSE	GDV	Mon, Jul 17, 2006	18.36	18.36	18.19	18.23
663	NYSE	GDV	Fri, Jul 14, 2006	18.35	18.40	18.21	18.31
662	NYSE	GDV	Thu, Jul 13, 2006	18.45	18.45	18.29	18.36
661	NYSE	GDV	Wed, Jul 12, 2006	18.52	18.60	18.48	18.55
660	NYSE	GDV	Tue, Jul 11, 2006	18.59	18.60	18.47	18.58
659	NYSE	GDV	Mon, Jul 10, 2006	18.46	18.60	18.46	18.58
658	NYSE	GDV	Fri, Jul 7, 2006	18.49	18.50	18.41	18.45
657	NYSE	GDV	Thu, Jul 6, 2006	18.54	18.56	18.44	18.48
656	NYSE	GDV	Wed, Jul 5, 2006	18.58	18.60	18.37	18.50
655	NYSE	GDV	Mon, Jul 3, 2006	18.56	18.63	18.54	18.61
654	NYSE	GDV	Fri, Jun 30, 2006	18.48	18.56	18.36	18.54
653	NYSE	GDV	Thu, Jun 29, 2006	18.31	18.49	18.27	18.46
652	NYSE	GDV	Wed, Jun 28, 2006	18.14	18.24	18.14	18.22
651	NYSE	GDV	Tue, Jun 27, 2006	18.09	18.19	18.02	18.07
650	NYSE	GDV	Mon, Jun 26, 2006	18.10	18.17	18.05	18.16
649	NYSE	GDV	Fri, Jun 23, 2006	18.05	18.10	18.01	18.07
648	NYSE	GDV	Thu, Jun 22, 2006	18.08	18.13	18.01	18.05
647	NYSE	GDV	Wed, Jun 21, 2006	17.93	18.16	17.93	18.14
646	NYSE	GDV	Tue, Jun 20, 2006	17.99	18.11	17.98	18.04
645	NYSE	GDV	Mon, Jun 19, 2006	18.00	18.04	17.90	18.03
644	NYSE	GDV	Fri, Jun 16, 2006	18.05	18.06	17.80	18.00
643	NYSE	GDV	Thu, Jun 15, 2006	17.77	18.05	17.77	18.05
642	NYSE	GDV	Wed, Jun 14, 2006	17.81	17.82	17.71	17.78
641	NYSE	GDV	Tue, Jun 13, 2006	17.94	18.04	17.85	17.92
640	NYSE	GDV	Mon, Jun 12, 2006	18.24	18.24	17.93	17.98
639	NYSE	GDV	Fri, Jun 9, 2006	18.20	18.26	18.12	18.15
638	NYSE	GDV	Thu, Jun 8, 2006	18.27	18.27	18.10	18.19
637	NYSE	GDV	Wed, Jun 7, 2006	18.31	18.35	18.22	18.28
636	NYSE	GDV	Tue, Jun 6, 2006	18.36	18.37	18.24	18.31
635	NYSE	GDV	Mon, Jun 5, 2006	18.44	18.51	18.29	18.33
634	NYSE	GDV	Fri, Jun 2, 2006	18.37	18.50	18.31	18.47
633	NYSE	GDV	Thu, Jun 1, 2006	18.22	18.34	18.21	18.34
632	NYSE	GDV	Wed, May 31, 2006	18.24	18.27	18.15	18.24
631	NYSE	GDV	Tue, May 30, 2006	18.33	18.33	18.13	18.17
630	NYSE	GDV	Fri, May 26, 2006	18.29	18.33	18.25	18.33
629	NYSE	GDV	Thu, May 25, 2006	18.14	18.25	18.10	18.25
628	NYSE	GDV	Wed, May 24, 2006	18.13	18.13	17.93	18.08
627	NYSE	GDV	Tue, May 23, 2006	18.07	18.22	18.01	18.05
626	NYSE	GDV	Mon, May 22, 2006	18.07	18.10	17.95	18.08
625	NYSE	GDV	Fri, May 19, 2006	18.21	18.25	18.07	18.18
624	NYSE	GDV	Thu, May 18, 2006	18.27	18.36	18.17	18.21
623	NYSE	GDV	Wed, May 17, 2006	18.41	18.45	18.10	18.27
622	NYSE	GDV	Tue, May 16, 2006	18.42	18.52	18.37	18.45
621	NYSE	GDV	Mon, May 15, 2006	18.44	18.48	18.35	18.44
620	NYSE	GDV	Fri, May 12, 2006	18.57	18.57	18.36	18.41
619	NYSE	GDV	Thu, May 11, 2006	18.78	18.83	18.64	18.64
618	NYSE	GDV	Wed, May 10, 2006	18.87	18.87	18.77	18.78
617	NYSE	GDV	Tue, May 9, 2006	18.90	18.90	18.82	18.87
616	NYSE	GDV	Mon, May 8, 2006	18.83	18.93	18.79	18.88
615	NYSE	GDV	Fri, May 5, 2006	18.72	18.82	18.71	18.78
614	NYSE	GDV	Thu, May 4, 2006	18.68	18.80	18.66	18.70
613	NYSE	GDV	Wed, May 3, 2006	18.65	18.68	18.62	18.65
612	NYSE	GDV	Tue, May 2, 2006	18.57	18.65	18.57	18.64
611	NYSE	GDV	Mon, May 1, 2006	18.57	18.61	18.49	18.57
610	NYSE	GDV	Fri, Apr 28, 2006	18.57	18.59	18.51	18.57
609	NYSE	GDV	Thu, Apr 27, 2006	18.38	18.58	18.36	18.57
608	NYSE	GDV	Wed, Apr 26, 2006	18.50	18.61	18.38	18.49
607	NYSE	GDV	Tue, Apr 25, 2006	18.56	18.62	18.43	18.46
606	NYSE	GDV	Mon, Apr 24, 2006	18.57	18.59	18.48	18.59
605	NYSE	GDV	Fri, Apr 21, 2006	18.59	18.64	18.50	18.54
604	NYSE	GDV	Thu, Apr 20, 2006	18.51	18.62	18.49	18.58
603	NYSE	GDV	Wed, Apr 19, 2006	18.44	18.49	18.36	18.49
602	NYSE	GDV	Tue, Apr 18, 2006	18.22	18.51	18.22	18.43
601	NYSE	GDV	Mon, Apr 17, 2006	18.23	18.27	18.17	18.21
600	NYSE	GDV	Thu, Apr 13, 2006	18.28	18.28	18.20	18.25
599	NYSE	GDV	Wed, Apr 12, 2006	18.28	18.34	18.21	18.26
598	NYSE	GDV	Tue, Apr 11, 2006	18.42	18.48	18.22	18.28
597	NYSE	GDV	Mon, Apr 10, 2006	18.56	18.59	18.47	18.55
596	NYSE	GDV	Fri, Apr 7, 2006	18.67	18.72	18.42	18.44
595	NYSE	GDV	Thu, Apr 6, 2006	18.67	18.74	18.56	18.68
594	NYSE	GDV	Wed, Apr 5, 2006	18.57	18.67	18.55	18.64
593	NYSE	GDV	Tue, Apr 4, 2006	18.45	18.58	18.38	18.56
592	NYSE	GDV	Mon, Apr 3, 2006	18.39	18.59	18.39	18.43
591	NYSE	GDV	Fri, Mar 31, 2006	18.50	18.55	18.31	18.40
590	NYSE	GDV	Thu, Mar 30, 2006	18.41	18.54	18.39	18.50
589	NYSE	GDV	Wed, Mar 29, 2006	18.27	18.46	18.27	18.46
588	NYSE	GDV	Tue, Mar 28, 2006	18.55	18.58	18.26	18.30
587	NYSE	GDV	Mon, Mar 27, 2006	18.62	18.62	18.49	18.52
586	NYSE	GDV	Fri, Mar 24, 2006	18.48	18.62	18.43	18.53
585	NYSE	GDV	Thu, Mar 23, 2006	18.45	18.52	18.39	18.44
584	NYSE	GDV	Wed, Mar 22, 2006	18.42	18.52	18.41	18.45
583	NYSE	GDV	Tue, Mar 21, 2006	18.44	18.55	18.40	18.46
582	NYSE	GDV	Mon, Mar 20, 2006	18.38	18.50	18.36	18.45
581	NYSE	GDV	Fri, Mar 17, 2006	18.34	18.39	18.30	18.39
580	NYSE	GDV	Thu, Mar 16, 2006	18.36	18.42	18.32	18.34
579	NYSE	GDV	Wed, Mar 15, 2006	18.27	18.56	18.26	18.26
578	NYSE	GDV	Tue, Mar 14, 2006	18.11	18.40	18.11	18.37
577	NYSE	GDV	Mon, Mar 13, 2006	18.10	18.20	18.10	18.15
576	NYSE	GDV	Fri, Mar 10, 2006	18.07	18.25	18.06	18.11
575	NYSE	GDV	Thu, Mar 9, 2006	18.19	18.27	18.04	18.05
574	NYSE	GDV	Wed, Mar 8, 2006	18.26	18.29	18.16	18.25
573	NYSE	GDV	Tue, Mar 7, 2006	18.37	18.38	18.24	18.27
572	NYSE	GDV	Mon, Mar 6, 2006	18.55	18.62	18.26	18.31
571	NYSE	GDV	Fri, Mar 3, 2006	18.62	18.68	18.51	18.53
570	NYSE	GDV	Thu, Mar 2, 2006	18.60	18.65	18.59	18.65
569	NYSE	GDV	Wed, Mar 1, 2006	18.66	18.74	18.60	18.64
568	NYSE	GDV	Tue, Feb 28, 2006	18.65	18.66	18.51	18.66
567	NYSE	GDV	Mon, Feb 27, 2006	18.61	18.70	18.61	18.65
566	NYSE	GDV	Fri, Feb 24, 2006	18.58	18.71	18.55	18.63
565	NYSE	GDV	Thu, Feb 23, 2006	18.56	18.65	18.48	18.58
564	NYSE	GDV	Wed, Feb 22, 2006	18.53	18.55	18.45	18.55
563	NYSE	GDV	Tue, Feb 21, 2006	18.49	18.51	18.42	18.45
562	NYSE	GDV	Fri, Feb 17, 2006	18.50	18.55	18.32	18.45
561	NYSE	GDV	Thu, Feb 16, 2006	18.27	18.45	18.27	18.44
560	NYSE	GDV	Wed, Feb 15, 2006	18.30	18.40	18.26	18.30
559	NYSE	GDV	Tue, Feb 14, 2006	18.45	18.45	18.26	18.38
558	NYSE	GDV	Mon, Feb 13, 2006	18.17	18.44	18.17	18.42
557	NYSE	GDV	Fri, Feb 10, 2006	18.24	18.35	18.14	18.22
556	NYSE	GDV	Thu, Feb 9, 2006	18.20	18.46	18.16	18.33
555	NYSE	GDV	Wed, Feb 8, 2006	18.40	18.40	18.15	18.27
554	NYSE	GDV	Tue, Feb 7, 2006	18.46	18.53	18.27	18.29
553	NYSE	GDV	Mon, Feb 6, 2006	18.55	18.60	18.46	18.52
552	NYSE	GDV	Fri, Feb 3, 2006	18.50	18.62	18.45	18.62
551	NYSE	GDV	Thu, Feb 2, 2006	18.50	18.55	18.49	18.50
550	NYSE	GDV	Wed, Feb 1, 2006	18.45	18.55	18.45	18.54
549	NYSE	GDV	Tue, Jan 31, 2006	18.48	18.50	18.43	18.45
548	NYSE	GDV	Mon, Jan 30, 2006	18.55	18.59	18.47	18.47
547	NYSE	GDV	Fri, Jan 27, 2006	18.50	18.58	18.50	18.56
546	NYSE	GDV	Thu, Jan 26, 2006	18.35	18.58	18.35	18.52
545	NYSE	GDV	Wed, Jan 25, 2006	18.60	18.74	18.40	18.40
544	NYSE	GDV	Tue, Jan 24, 2006	18.33	18.57	18.33	18.47
543	NYSE	GDV	Mon, Jan 23, 2006	18.33	18.40	18.27	18.29
542	NYSE	GDV	Fri, Jan 20, 2006	18.49	18.54	18.25	18.30
541	NYSE	GDV	Thu, Jan 19, 2006	18.36	18.49	18.36	18.49
540	NYSE	GDV	Wed, Jan 18, 2006	18.28	18.45	18.27	18.39
539	NYSE	GDV	Tue, Jan 17, 2006	18.24	18.34	18.23	18.31
538	NYSE	GDV	Fri, Jan 13, 2006	18.40	18.42	18.24	18.34
537	NYSE	GDV	Thu, Jan 12, 2006	18.49	18.58	18.39	18.43
536	NYSE	GDV	Wed, Jan 11, 2006	18.44	18.67	18.43	18.59
535	NYSE	GDV	Tue, Jan 10, 2006	18.42	18.53	18.39	18.45
534	NYSE	GDV	Mon, Jan 9, 2006	18.49	18.50	18.42	18.49
533	NYSE	GDV	Fri, Jan 6, 2006	18.27	18.48	18.26	18.40
532	NYSE	GDV	Thu, Jan 5, 2006	18.24	18.34	18.21	18.25
531	NYSE	GDV	Wed, Jan 4, 2006	18.06	18.28	18.02	18.25
530	NYSE	GDV	Tue, Jan 3, 2006	17.80	18.00	17.75	17.96
529	NYSE	GDV	Fri, Dec 30, 2005	17.58	17.66	17.52	17.62
528	NYSE	GDV	Thu, Dec 29, 2005	17.71	17.80	17.58	17.62
527	NYSE	GDV	Wed, Dec 28, 2005	17.74	17.77	17.58	17.73
526	NYSE	GDV	Tue, Dec 27, 2005	17.97	18.00	17.75	17.78
525	NYSE	GDV	Fri, Dec 23, 2005	18.00	18.11	17.93	17.99
524	NYSE	GDV	Thu, Dec 22, 2005	17.98	18.02	17.93	18.00
523	NYSE	GDV	Wed, Dec 21, 2005	17.85	18.00	17.85	17.95
522	NYSE	GDV	Tue, Dec 20, 2005	17.90	17.97	17.80	17.93
521	NYSE	GDV	Mon, Dec 19, 2005	17.90	17.99	17.83	17.93
520	NYSE	GDV	Fri, Dec 16, 2005	17.90	17.90	17.76	17.83
519	NYSE	GDV	Thu, Dec 15, 2005	17.84	17.85	17.72	17.83
518	NYSE	GDV	Wed, Dec 14, 2005	17.82	17.90	17.73	17.79
517	NYSE	GDV	Tue, Dec 13, 2005	17.74	17.90	17.68	17.80
516	NYSE	GDV	Mon, Dec 12, 2005	17.89	17.99	17.82	17.87
515	NYSE	GDV	Fri, Dec 9, 2005	17.72	17.84	17.70	17.78
514	NYSE	GDV	Thu, Dec 8, 2005	17.86	17.86	17.65	17.72
513	NYSE	GDV	Wed, Dec 7, 2005	17.78	17.88	17.78	17.87
512	NYSE	GDV	Tue, Dec 6, 2005	17.90	17.99	17.89	17.90
511	NYSE	GDV	Mon, Dec 5, 2005	17.81	17.94	17.81	17.93
510	NYSE	GDV	Fri, Dec 2, 2005	17.80	17.87	17.78	17.87
509	NYSE	GDV	Thu, Dec 1, 2005	17.65	17.88	17.64	17.85
508	NYSE	GDV	Wed, Nov 30, 2005	17.62	17.67	17.50	17.61
507	NYSE	GDV	Tue, Nov 29, 2005	17.68	17.75	17.55	17.58
506	NYSE	GDV	Mon, Nov 28, 2005	17.75	17.82	17.64	17.68
505	NYSE	GDV	Fri, Nov 25, 2005	17.63	17.80	17.63	17.80
504	NYSE	GDV	Wed, Nov 23, 2005	17.73	17.74	17.63	17.70
503	NYSE	GDV	Tue, Nov 22, 2005	17.56	17.66	17.56	17.66
502	NYSE	GDV	Mon, Nov 21, 2005	17.57	17.62	17.54	17.61
501	NYSE	GDV	Fri, Nov 18, 2005	17.58	17.64	17.46	17.58
500	NYSE	GDV	Thu, Nov 17, 2005	17.39	17.66	17.39	17.54
499	NYSE	GDV	Wed, Nov 16, 2005	17.51	17.52	17.36	17.40
498	NYSE	GDV	Tue, Nov 15, 2005	17.43	17.57	17.43	17.48
497	NYSE	GDV	Mon, Nov 14, 2005	17.44	17.50	17.42	17.48
496	NYSE	GDV	Fri, Nov 11, 2005	17.46	17.55	17.40	17.48
495	NYSE	GDV	Thu, Nov 10, 2005	17.53	17.59	17.40	17.51
494	NYSE	GDV	Wed, Nov 9, 2005	17.68	17.76	17.57	17.64
493	NYSE	GDV	Tue, Nov 8, 2005	17.78	17.83	17.62	17.66
492	NYSE	GDV	Mon, Nov 7, 2005	17.78	17.88	17.78	17.83
491	NYSE	GDV	Fri, Nov 4, 2005	17.90	17.96	17.73	17.81
490	NYSE	GDV	Thu, Nov 3, 2005	17.88	18.09	17.85	17.94
489	NYSE	GDV	Wed, Nov 2, 2005	17.67	17.91	17.66	17.91
488	NYSE	GDV	Tue, Nov 1, 2005	17.80	17.88	17.62	17.64
487	NYSE	GDV	Mon, Oct 31, 2005	17.75	17.90	17.70	17.86
486	NYSE	GDV	Fri, Oct 28, 2005	17.60	17.75	17.60	17.69
485	NYSE	GDV	Thu, Oct 27, 2005	17.69	17.77	17.56	17.57
484	NYSE	GDV	Wed, Oct 26, 2005	17.67	17.85	17.60	17.76
483	NYSE	GDV	Tue, Oct 25, 2005	17.85	17.90	17.63	17.68
482	NYSE	GDV	Mon, Oct 24, 2005	17.75	17.83	17.64	17.80
481	NYSE	GDV	Fri, Oct 21, 2005	17.55	17.75	17.55	17.60
480	NYSE	GDV	Thu, Oct 20, 2005	17.86	17.86	17.55	17.61
479	NYSE	GDV	Wed, Oct 19, 2005	17.53	17.78	17.43	17.76
478	NYSE	GDV	Tue, Oct 18, 2005	17.70	17.80	17.55	17.58
477	NYSE	GDV	Mon, Oct 17, 2005	17.57	17.77	17.55	17.64
476	NYSE	GDV	Fri, Oct 14, 2005	17.51	17.64	17.45	17.54
475	NYSE	GDV	Thu, Oct 13, 2005	17.37	17.58	17.22	17.47
474	NYSE	GDV	Wed, Oct 12, 2005	17.85	17.88	17.35	17.64
473	NYSE	GDV	Tue, Oct 11, 2005	18.04	18.07	17.86	17.90
472	NYSE	GDV	Mon, Oct 10, 2005	18.18	18.18	17.97	17.97
471	NYSE	GDV	Fri, Oct 7, 2005	18.14	18.19	18.12	18.14
470	NYSE	GDV	Thu, Oct 6, 2005	18.08	18.19	18.08	18.18
469	NYSE	GDV	Wed, Oct 5, 2005	18.32	18.38	18.15	18.17
468	NYSE	GDV	Tue, Oct 4, 2005	18.42	18.55	18.39	18.39
467	NYSE	GDV	Mon, Oct 3, 2005	18.46	18.51	18.36	18.40
466	NYSE	GDV	Fri, Sep 30, 2005	18.46	18.52	18.41	18.46
465	NYSE	GDV	Thu, Sep 29, 2005	18.10	18.43	18.10	18.43
464	NYSE	GDV	Wed, Sep 28, 2005	18.25	18.44	18.19	18.38
463	NYSE	GDV	Tue, Sep 27, 2005	18.45	18.48	18.01	18.30
462	NYSE	GDV	Mon, Sep 26, 2005	18.55	18.59	18.43	18.47
461	NYSE	GDV	Fri, Sep 23, 2005	18.58	18.60	18.43	18.52
460	NYSE	GDV	Thu, Sep 22, 2005	18.56	18.60	18.43	18.55
459	NYSE	GDV	Wed, Sep 21, 2005	18.65	18.71	18.50	18.54
458	NYSE	GDV	Tue, Sep 20, 2005	18.66	18.76	18.62	18.63
457	NYSE	GDV	Mon, Sep 19, 2005	18.70	18.75	18.60	18.67
456	NYSE	GDV	Fri, Sep 16, 2005	18.80	18.80	18.67	18.70
455	NYSE	GDV	Thu, Sep 15, 2005	18.82	18.82	18.69	18.74
454	NYSE	GDV	Wed, Sep 14, 2005	18.84	18.89	18.74	18.74
453	NYSE	GDV	Tue, Sep 13, 2005	18.88	18.96	18.82	18.91
452	NYSE	GDV	Mon, Sep 12, 2005	19.02	19.02	18.95	18.96
451	NYSE	GDV	Fri, Sep 9, 2005	18.89	19.03	18.89	18.99
450	NYSE	GDV	Thu, Sep 8, 2005	18.87	18.97	18.81	18.85
449	NYSE	GDV	Wed, Sep 7, 2005	19.03	19.04	18.85	18.93
448	NYSE	GDV	Tue, Sep 6, 2005	18.95	19.06	18.95	19.03
447	NYSE	GDV	Fri, Sep 2, 2005	18.95	19.05	18.91	18.94
446	NYSE	GDV	Thu, Sep 1, 2005	18.90	18.97	18.83	18.91
445	NYSE	GDV	Wed, Aug 31, 2005	18.83	18.99	18.81	18.93
444	NYSE	GDV	Tue, Aug 30, 2005	18.81	18.86	18.77	18.86
443	NYSE	GDV	Mon, Aug 29, 2005	18.70	18.87	18.68	18.84
442	NYSE	GDV	Fri, Aug 26, 2005	18.52	18.73	18.52	18.73
441	NYSE	GDV	Thu, Aug 25, 2005	18.71	18.75	18.51	18.60
440	NYSE	GDV	Wed, Aug 24, 2005	18.85	18.86	18.70	18.70
439	NYSE	GDV	Tue, Aug 23, 2005	18.84	18.90	18.79	18.85
438	NYSE	GDV	Mon, Aug 22, 2005	18.90	18.94	18.84	18.87
437	NYSE	GDV	Fri, Aug 19, 2005	18.86	18.90	18.78	18.85
436	NYSE	GDV	Thu, Aug 18, 2005	18.76	18.84	18.74	18.82
435	NYSE	GDV	Wed, Aug 17, 2005	18.80	18.84	18.74	18.79
434	NYSE	GDV	Tue, Aug 16, 2005	18.80	18.90	18.76	18.88
433	NYSE	GDV	Mon, Aug 15, 2005	18.76	18.88	18.74	18.85
432	NYSE	GDV	Fri, Aug 12, 2005	18.80	18.88	18.80	18.88
431	NYSE	GDV	Thu, Aug 11, 2005	18.95	18.95	18.73	18.83
430	NYSE	GDV	Wed, Aug 10, 2005	19.02	19.10	18.90	18.95
429	NYSE	GDV	Tue, Aug 9, 2005	18.94	19.12	18.94	19.05
428	NYSE	GDV	Mon, Aug 8, 2005	18.99	19.04	18.94	18.97
427	NYSE	GDV	Fri, Aug 5, 2005	18.94	19.04	18.85	18.98
426	NYSE	GDV	Thu, Aug 4, 2005	18.95	19.04	18.92	19.04
425	NYSE	GDV	Wed, Aug 3, 2005	19.01	19.06	18.95	19.01
424	NYSE	GDV	Tue, Aug 2, 2005	19.05	19.05	18.91	19.03
423	NYSE	GDV	Mon, Aug 1, 2005	18.85	19.04	18.85	19.00
422	NYSE	GDV	Fri, Jul 29, 2005	18.94	18.99	18.79	18.89
421	NYSE	GDV	Thu, Jul 28, 2005	18.81	18.95	18.81	18.94
420	NYSE	GDV	Wed, Jul 27, 2005	18.71	18.86	18.66	18.85
419	NYSE	GDV	Tue, Jul 26, 2005	18.55	18.70	18.55	18.68
418	NYSE	GDV	Mon, Jul 25, 2005	18.63	18.74	18.52	18.55
417	NYSE	GDV	Fri, Jul 22, 2005	18.74	18.80	18.61	18.65
416	NYSE	GDV	Thu, Jul 21, 2005	18.85	18.85	18.65	18.68
415	NYSE	GDV	Wed, Jul 20, 2005	18.93	18.93	18.73	18.84
414	NYSE	GDV	Tue, Jul 19, 2005	18.89	19.08	18.89	18.93
413	NYSE	GDV	Mon, Jul 18, 2005	18.96	18.99	18.85	18.90
412	NYSE	GDV	Fri, Jul 15, 2005	18.93	19.00	18.86	18.95
411	NYSE	GDV	Thu, Jul 14, 2005	19.00	19.03	18.90	18.99
410	NYSE	GDV	Wed, Jul 13, 2005	18.87	18.93	18.82	18.93
409	NYSE	GDV	Tue, Jul 12, 2005	18.90	19.01	18.90	18.95
408	NYSE	GDV	Mon, Jul 11, 2005	18.82	18.94	18.80	18.91
407	NYSE	GDV	Fri, Jul 8, 2005	18.85	18.95	18.82	18.85
406	NYSE	GDV	Thu, Jul 7, 2005	18.75	18.90	18.56	18.85
405	NYSE	GDV	Wed, Jul 6, 2005	18.70	18.87	18.68	18.81
404	NYSE	GDV	Tue, Jul 5, 2005	18.65	18.89	18.63	18.74
403	NYSE	GDV	Fri, Jul 1, 2005	18.52	18.65	18.50	18.65
402	NYSE	GDV	Thu, Jun 30, 2005	18.52	18.64	18.50	18.58
401	NYSE	GDV	Wed, Jun 29, 2005	18.66	18.66	18.48	18.55
400	NYSE	GDV	Tue, Jun 28, 2005	18.48	18.68	18.44	18.66
399	NYSE	GDV	Mon, Jun 27, 2005	18.47	18.55	18.32	18.48
398	NYSE	GDV	Fri, Jun 24, 2005	18.49	18.49	18.39	18.48
397	NYSE	GDV	Thu, Jun 23, 2005	18.49	18.50	18.37	18.43
396	NYSE	GDV	Wed, Jun 22, 2005	18.61	18.61	18.36	18.42
395	NYSE	GDV	Tue, Jun 21, 2005	18.60	18.64	18.47	18.56
394	NYSE	GDV	Mon, Jun 20, 2005	18.67	18.72	18.50	18.59
393	NYSE	GDV	Fri, Jun 17, 2005	18.71	18.76	18.50	18.74
392	NYSE	GDV	Thu, Jun 16, 2005	18.49	18.71	18.47	18.71
391	NYSE	GDV	Wed, Jun 15, 2005	18.56	18.60	18.44	18.52
390	NYSE	GDV	Tue, Jun 14, 2005	18.28	18.63	18.28	18.55
389	NYSE	GDV	Mon, Jun 13, 2005	18.60	18.68	18.54	18.63
388	NYSE	GDV	Fri, Jun 10, 2005	18.53	18.59	18.51	18.59
387	NYSE	GDV	Thu, Jun 9, 2005	18.43	18.57	18.41	18.56
386	NYSE	GDV	Wed, Jun 8, 2005	18.44	18.53	18.43	18.50
385	NYSE	GDV	Tue, Jun 7, 2005	18.49	18.57	18.45	18.47
384	NYSE	GDV	Mon, Jun 6, 2005	18.43	18.46	18.42	18.45
383	NYSE	GDV	Fri, Jun 3, 2005	18.36	18.44	18.35	18.41
382	NYSE	GDV	Thu, Jun 2, 2005	18.40	18.44	18.30	18.38
381	NYSE	GDV	Wed, Jun 1, 2005	18.30	18.44	18.23	18.36
380	NYSE	GDV	Tue, May 31, 2005	18.35	18.36	18.23	18.29
379	NYSE	GDV	Fri, May 27, 2005	18.38	18.38	18.25	18.37
378	NYSE	GDV	Thu, May 26, 2005	18.26	18.36	18.25	18.36
377	NYSE	GDV	Wed, May 25, 2005	18.35	18.41	18.25	18.30
376	NYSE	GDV	Tue, May 24, 2005	18.50	18.50	18.29	18.39
375	NYSE	GDV	Mon, May 23, 2005	18.40	18.44	18.26	18.36
374	NYSE	GDV	Fri, May 20, 2005	18.48	18.49	18.34	18.39
373	NYSE	GDV	Thu, May 19, 2005	18.34	18.47	18.30	18.44
372	NYSE	GDV	Wed, May 18, 2005	18.14	18.31	18.12	18.29
371	NYSE	GDV	Tue, May 17, 2005	18.19	18.22	18.10	18.12
370	NYSE	GDV	Mon, May 16, 2005	18.13	18.22	18.08	18.16
369	NYSE	GDV	Fri, May 13, 2005	18.14	18.16	18.02	18.11
368	NYSE	GDV	Thu, May 12, 2005	18.22	18.31	18.05	18.08
367	NYSE	GDV	Wed, May 11, 2005	18.25	18.39	18.25	18.32
366	NYSE	GDV	Tue, May 10, 2005	18.35	18.38	18.17	18.29
365	NYSE	GDV	Mon, May 9, 2005	18.38	18.45	18.32	18.35
364	NYSE	GDV	Fri, May 6, 2005	18.38	18.46	18.34	18.40
363	NYSE	GDV	Thu, May 5, 2005	18.36	18.45	18.30	18.34
362	NYSE	GDV	Wed, May 4, 2005	18.17	18.36	18.17	18.35
361	NYSE	GDV	Tue, May 3, 2005	18.09	18.20	18.05	18.17
360	NYSE	GDV	Mon, May 2, 2005	18.00	18.14	17.94	18.06
359	NYSE	GDV	Fri, Apr 29, 2005	18.00	18.05	17.81	18.00
358	NYSE	GDV	Thu, Apr 28, 2005	18.22	18.22	18.05	18.05
357	NYSE	GDV	Wed, Apr 27, 2005	17.93	18.27	17.93	18.23
356	NYSE	GDV	Tue, Apr 26, 2005	18.00	18.15	18.00	18.08
355	NYSE	GDV	Mon, Apr 25, 2005	18.29	18.30	18.02	18.09
354	NYSE	GDV	Fri, Apr 22, 2005	18.19	18.27	18.06	18.23
353	NYSE	GDV	Thu, Apr 21, 2005	17.95	18.26	17.90	18.24
352	NYSE	GDV	Wed, Apr 20, 2005	17.97	18.12	17.90	17.96
351	NYSE	GDV	Tue, Apr 19, 2005	17.77	17.94	17.75	17.92
350	NYSE	GDV	Mon, Apr 18, 2005	17.77	17.87	17.73	17.82
349	NYSE	GDV	Fri, Apr 15, 2005	17.82	17.94	17.76	17.76
348	NYSE	GDV	Thu, Apr 14, 2005	17.95	18.14	17.88	17.95
347	NYSE	GDV	Wed, Apr 13, 2005	18.28	18.28	17.95	18.05
346	NYSE	GDV	Tue, Apr 12, 2005	18.19	18.32	18.04	18.31
345	NYSE	GDV	Mon, Apr 11, 2005	18.30	18.32	18.13	18.17
344	NYSE	GDV	Fri, Apr 8, 2005	18.34	18.35	18.26	18.26
343	NYSE	GDV	Thu, Apr 7, 2005	18.26	18.31	18.20	18.30
342	NYSE	GDV	Wed, Apr 6, 2005	18.28	18.32	18.25	18.26
341	NYSE	GDV	Tue, Apr 5, 2005	18.12	18.30	18.12	18.27
340	NYSE	GDV	Mon, Apr 4, 2005	17.95	18.18	17.91	18.18
339	NYSE	GDV	Fri, Apr 1, 2005	17.99	18.00	17.84	17.95
338	NYSE	GDV	Thu, Mar 31, 2005	17.86	17.95	17.83	17.91
337	NYSE	GDV	Wed, Mar 30, 2005	17.75	17.95	17.71	17.90
336	NYSE	GDV	Tue, Mar 29, 2005	17.60	17.83	17.60	17.77
335	NYSE	GDV	Mon, Mar 28, 2005	17.81	17.83	17.65	17.68
334	NYSE	GDV	Thu, Mar 24, 2005	17.90	17.95	17.75	17.85
333	NYSE	GDV	Wed, Mar 23, 2005	17.55	17.80	17.50	17.67
332	NYSE	GDV	Tue, Mar 22, 2005	17.61	17.67	17.57	17.59
331	NYSE	GDV	Mon, Mar 21, 2005	17.86	17.86	17.59	17.61
330	NYSE	GDV	Fri, Mar 18, 2005	17.73	17.81	17.69	17.78
329	NYSE	GDV	Thu, Mar 17, 2005	17.72	17.80	17.66	17.80
328	NYSE	GDV	Wed, Mar 16, 2005	17.92	17.94	17.71	17.76
327	NYSE	GDV	Tue, Mar 15, 2005	18.02	18.11	17.95	17.96
326	NYSE	GDV	Mon, Mar 14, 2005	18.10	18.15	17.92	18.08
325	NYSE	GDV	Fri, Mar 11, 2005	18.18	18.20	18.02	18.14
324	NYSE	GDV	Thu, Mar 10, 2005	18.23	18.27	18.11	18.23
323	NYSE	GDV	Wed, Mar 9, 2005	18.38	18.41	18.22	18.23
322	NYSE	GDV	Tue, Mar 8, 2005	18.43	18.47	18.40	18.41
321	NYSE	GDV	Mon, Mar 7, 2005	18.55	18.62	18.41	18.46
320	NYSE	GDV	Fri, Mar 4, 2005	18.54	18.61	18.50	18.55
319	NYSE	GDV	Thu, Mar 3, 2005	18.47	18.55	18.39	18.52
318	NYSE	GDV	Wed, Mar 2, 2005	18.44	18.56	18.40	18.45
317	NYSE	GDV	Tue, Mar 1, 2005	18.27	18.46	18.27	18.43
316	NYSE	GDV	Mon, Feb 28, 2005	18.26	18.38	18.24	18.31
315	NYSE	GDV	Fri, Feb 25, 2005	18.08	18.29	18.08	18.29
314	NYSE	GDV	Thu, Feb 24, 2005	18.00	18.16	17.92	18.10
313	NYSE	GDV	Wed, Feb 23, 2005	18.05	18.05	17.87	17.97
312	NYSE	GDV	Tue, Feb 22, 2005	18.14	18.14	17.83	17.90
311	NYSE	GDV	Fri, Feb 18, 2005	18.28	18.29	18.05	18.09
310	NYSE	GDV	Thu, Feb 17, 2005	18.34	18.43	18.28	18.30
309	NYSE	GDV	Wed, Feb 16, 2005	18.49	18.49	18.36	18.39
308	NYSE	GDV	Tue, Feb 15, 2005	18.31	18.50	18.31	18.47
307	NYSE	GDV	Mon, Feb 14, 2005	18.43	18.48	18.32	18.39
306	NYSE	GDV	Fri, Feb 11, 2005	18.30	18.48	18.29	18.43
305	NYSE	GDV	Thu, Feb 10, 2005	18.36	18.53	18.33	18.44
304	NYSE	GDV	Wed, Feb 9, 2005	18.57	18.62	18.46	18.59
303	NYSE	GDV	Tue, Feb 8, 2005	18.55	18.63	18.51	18.57
302	NYSE	GDV	Mon, Feb 7, 2005	18.50	18.68	18.49	18.56
301	NYSE	GDV	Fri, Feb 4, 2005	18.37	18.54	18.37	18.53
300	NYSE	GDV	Thu, Feb 3, 2005	18.18	18.36	18.17	18.36
299	NYSE	GDV	Wed, Feb 2, 2005	18.31	18.37	18.22	18.29
298	NYSE	GDV	Tue, Feb 1, 2005	18.21	18.35	18.18	18.33
297	NYSE	GDV	Mon, Jan 31, 2005	18.06	18.23	18.02	18.22
296	NYSE	GDV	Fri, Jan 28, 2005	18.04	18.04	17.97	18.01
295	NYSE	GDV	Thu, Jan 27, 2005	17.93	18.02	17.91	18.00
294	NYSE	GDV	Wed, Jan 26, 2005	17.75	17.92	17.72	17.91
293	NYSE	GDV	Tue, Jan 25, 2005	17.95	17.96	17.80	17.81
292	NYSE	GDV	Mon, Jan 24, 2005	18.00	18.01	17.82	17.93
291	NYSE	GDV	Fri, Jan 21, 2005	17.90	18.05	17.87	17.93
290	NYSE	GDV	Thu, Jan 20, 2005	17.95	17.98	17.86	17.91
289	NYSE	GDV	Wed, Jan 19, 2005	17.95	17.97	17.87	17.95
288	NYSE	GDV	Tue, Jan 18, 2005	17.92	17.95	17.82	17.94
287	NYSE	GDV	Fri, Jan 14, 2005	17.86	17.95	17.83	17.89
286	NYSE	GDV	Thu, Jan 13, 2005	17.83	17.90	17.78	17.86
285	NYSE	GDV	Wed, Jan 12, 2005	17.78	17.86	17.72	17.83
284	NYSE	GDV	Tue, Jan 11, 2005	17.93	17.96	17.85	17.89
283	NYSE	GDV	Mon, Jan 10, 2005	18.00	18.00	17.91	17.96
282	NYSE	GDV	Fri, Jan 7, 2005	18.07	18.07	17.89	17.98
281	NYSE	GDV	Thu, Jan 6, 2005	18.00	18.00	17.87	17.97
280	NYSE	GDV	Wed, Jan 5, 2005	17.90	18.03	17.85	18.01
279	NYSE	GDV	Tue, Jan 4, 2005	18.07	18.27	18.00	18.00
278	NYSE	GDV	Mon, Jan 3, 2005	17.99	18.15	17.94	18.15
277	NYSE	GDV	Fri, Dec 31, 2004	17.80	17.98	17.80	17.95
276	NYSE	GDV	Thu, Dec 30, 2004	17.79	17.93	17.78	17.90
275	NYSE	GDV	Wed, Dec 29, 2004	17.83	17.85	17.71	17.78
274	NYSE	GDV	Tue, Dec 28, 2004	17.67	17.83	17.67	17.79
273	NYSE	GDV	Mon, Dec 27, 2004	17.74	17.81	17.67	17.74
272	NYSE	GDV	Thu, Dec 23, 2004	17.63	17.70	17.62	17.67
271	NYSE	GDV	Wed, Dec 22, 2004	17.70	17.70	17.61	17.63
270	NYSE	GDV	Tue, Dec 21, 2004	17.66	17.69	17.55	17.65
269	NYSE	GDV	Mon, Dec 20, 2004	17.72	17.78	17.60	17.64
268	NYSE	GDV	Fri, Dec 17, 2004	17.70	17.79	17.70	17.75
267	NYSE	GDV	Thu, Dec 16, 2004	17.72	17.86	17.68	17.78
266	NYSE	GDV	Wed, Dec 15, 2004	17.77	17.79	17.65	17.73
265	NYSE	GDV	Tue, Dec 14, 2004	17.71	17.85	17.71	17.80
264	NYSE	GDV	Mon, Dec 13, 2004	17.83	17.95	17.81	17.86
263	NYSE	GDV	Fri, Dec 10, 2004	17.82	17.94	17.78	17.88
262	NYSE	GDV	Thu, Dec 9, 2004	17.76	17.89	17.65	17.88
261	NYSE	GDV	Wed, Dec 8, 2004	17.71	17.83	17.70	17.78
260	NYSE	GDV	Tue, Dec 7, 2004	17.81	17.90	17.68	17.73
259	NYSE	GDV	Mon, Dec 6, 2004	18.07	18.07	17.76	17.85
258	NYSE	GDV	Fri, Dec 3, 2004	18.00	18.09	17.92	18.07
257	NYSE	GDV	Thu, Dec 2, 2004	18.20	18.23	17.92	17.98
256	NYSE	GDV	Wed, Dec 1, 2004	17.94	18.25	17.94	18.20
255	NYSE	GDV	Tue, Nov 30, 2004	18.05	18.13	17.89	17.98
254	NYSE	GDV	Mon, Nov 29, 2004	17.98	18.21	17.96	18.21
253	NYSE	GDV	Fri, Nov 26, 2004	17.97	18.00	17.90	17.95
252	NYSE	GDV	Wed, Nov 24, 2004	17.60	17.89	17.59	17.88
251	NYSE	GDV	Tue, Nov 23, 2004	17.62	17.77	17.57	17.65
250	NYSE	GDV	Mon, Nov 22, 2004	17.68	17.71	17.52	17.59
249	NYSE	GDV	Fri, Nov 19, 2004	17.80	17.80	17.54	17.56
248	NYSE	GDV	Thu, Nov 18, 2004	17.64	17.87	17.60	17.77
247	NYSE	GDV	Wed, Nov 17, 2004	17.84	17.93	17.69	17.78
246	NYSE	GDV	Tue, Nov 16, 2004	17.95	18.02	17.72	17.84
245	NYSE	GDV	Mon, Nov 15, 2004	17.90	17.99	17.75	17.99
244	NYSE	GDV	Fri, Nov 12, 2004	17.98	17.98	17.80	17.91
243	NYSE	GDV	Thu, Nov 11, 2004	17.86	17.95	17.80	17.84
242	NYSE	GDV	Wed, Nov 10, 2004	18.13	18.15	17.82	17.86
241	NYSE	GDV	Tue, Nov 9, 2004	17.95	18.24	17.90	18.15
240	NYSE	GDV	Mon, Nov 8, 2004	18.24	18.24	17.90	18.04
239	NYSE	GDV	Fri, Nov 5, 2004	18.26	18.39	18.06	18.24
238	NYSE	GDV	Thu, Nov 4, 2004	18.02	18.29	18.02	18.25
237	NYSE	GDV	Wed, Nov 3, 2004	17.86	18.11	17.85	18.11
236	NYSE	GDV	Tue, Nov 2, 2004	17.68	17.81	17.67	17.77
235	NYSE	GDV	Mon, Nov 1, 2004	17.67	17.80	17.66	17.75
234	NYSE	GDV	Fri, Oct 29, 2004	17.74	17.78	17.63	17.77
233	NYSE	GDV	Thu, Oct 28, 2004	17.56	17.74	17.55	17.73
232	NYSE	GDV	Wed, Oct 27, 2004	17.32	17.60	17.30	17.57
231	NYSE	GDV	Tue, Oct 26, 2004	17.35	17.47	17.26	17.36
230	NYSE	GDV	Mon, Oct 25, 2004	17.57	17.57	17.25	17.34
229	NYSE	GDV	Fri, Oct 22, 2004	17.62	17.62	17.46	17.50
228	NYSE	GDV	Thu, Oct 21, 2004	17.60	17.65	17.42	17.52
227	NYSE	GDV	Wed, Oct 20, 2004	17.63	17.68	17.45	17.52
226	NYSE	GDV	Tue, Oct 19, 2004	17.69	17.80	17.42	17.59
225	NYSE	GDV	Mon, Oct 18, 2004	17.85	17.86	17.69	17.72
224	NYSE	GDV	Fri, Oct 15, 2004	17.77	17.91	17.70	17.84
223	NYSE	GDV	Thu, Oct 14, 2004	18.05	18.10	17.65	17.77
222	NYSE	GDV	Wed, Oct 13, 2004	18.08	18.20	17.95	18.00
221	NYSE	GDV	Tue, Oct 12, 2004	18.12	18.24	18.10	18.18
220	NYSE	GDV	Mon, Oct 11, 2004	18.27	18.36	18.12	18.24
219	NYSE	GDV	Fri, Oct 8, 2004	18.55	18.55	18.23	18.36
218	NYSE	GDV	Thu, Oct 7, 2004	18.45	18.75	18.35	18.45
217	NYSE	GDV	Wed, Oct 6, 2004	18.40	18.55	18.34	18.41
216	NYSE	GDV	Tue, Oct 5, 2004	18.51	18.65	18.40	18.43
215	NYSE	GDV	Mon, Oct 4, 2004	18.50	18.68	18.45	18.54
214	NYSE	GDV	Fri, Oct 1, 2004	18.20	18.46	18.17	18.42
213	NYSE	GDV	Thu, Sep 30, 2004	18.02	18.25	18.01	18.25
212	NYSE	GDV	Wed, Sep 29, 2004	17.97	18.09	17.93	18.08
211	NYSE	GDV	Tue, Sep 28, 2004	17.82	17.98	17.70	17.91
210	NYSE	GDV	Mon, Sep 27, 2004	17.94	17.99	17.80	17.80
209	NYSE	GDV	Fri, Sep 24, 2004	17.90	18.00	17.75	17.94
208	NYSE	GDV	Thu, Sep 23, 2004	17.75	17.81	17.57	17.70
207	NYSE	GDV	Wed, Sep 22, 2004	17.76	17.82	17.63	17.70
206	NYSE	GDV	Tue, Sep 21, 2004	17.92	17.97	17.80	17.80
205	NYSE	GDV	Mon, Sep 20, 2004	17.92	17.94	17.78	17.89
204	NYSE	GDV	Fri, Sep 17, 2004	17.98	18.04	17.90	18.02
203	NYSE	GDV	Thu, Sep 16, 2004	17.83	18.01	17.74	17.88
202	NYSE	GDV	Wed, Sep 15, 2004	17.91	18.06	17.86	17.93
201	NYSE	GDV	Tue, Sep 14, 2004	18.10	18.16	17.94	18.01
200	NYSE	GDV	Mon, Sep 13, 2004	18.47	18.60	18.34	18.49
199	NYSE	GDV	Fri, Sep 10, 2004	18.35	18.46	18.23	18.37
198	NYSE	GDV	Thu, Sep 9, 2004	18.21	18.37	18.16	18.32
197	NYSE	GDV	Wed, Sep 8, 2004	18.32	18.34	18.22	18.23
196	NYSE	GDV	Tue, Sep 7, 2004	18.23	18.45	18.17	18.37
195	NYSE	GDV	Fri, Sep 3, 2004	18.22	18.33	18.15	18.29
194	NYSE	GDV	Thu, Sep 2, 2004	18.15	18.25	18.02	18.23
193	NYSE	GDV	Wed, Sep 1, 2004	17.90	18.19	17.89	18.10
192	NYSE	GDV	Tue, Aug 31, 2004	17.75	17.99	17.73	17.90
191	NYSE	GDV	Mon, Aug 30, 2004	17.90	18.10	17.67	17.75
190	NYSE	GDV	Fri, Aug 27, 2004	18.00	18.16	17.81	17.87
189	NYSE	GDV	Thu, Aug 26, 2004	17.87	17.97	17.70	17.97
188	NYSE	GDV	Wed, Aug 25, 2004	17.61	17.90	17.50	17.83
187	NYSE	GDV	Tue, Aug 24, 2004	17.50	17.60	17.31	17.51
186	NYSE	GDV	Mon, Aug 23, 2004	17.82	18.06	17.42	17.46
185	NYSE	GDV	Fri, Aug 20, 2004	17.32	17.83	17.32	17.82
184	NYSE	GDV	Thu, Aug 19, 2004	17.49	17.50	17.28	17.40
183	NYSE	GDV	Wed, Aug 18, 2004	17.15	17.50	17.12	17.49
182	NYSE	GDV	Tue, Aug 17, 2004	17.21	17.30	17.11	17.16
181	NYSE	GDV	Mon, Aug 16, 2004	17.10	17.25	17.05	17.17
180	NYSE	GDV	Fri, Aug 13, 2004	17.15	17.18	17.02	17.07
179	NYSE	GDV	Thu, Aug 12, 2004	17.17	17.19	17.00	17.14
178	NYSE	GDV	Wed, Aug 11, 2004	17.20	17.29	17.05	17.17
177	NYSE	GDV	Tue, Aug 10, 2004	17.09	17.25	17.05	17.20
176	NYSE	GDV	Mon, Aug 9, 2004	17.28	17.40	17.05	17.07
175	NYSE	GDV	Fri, Aug 6, 2004	17.23	17.31	17.15	17.19
174	NYSE	GDV	Thu, Aug 5, 2004	17.11	17.30	17.08	17.17
173	NYSE	GDV	Wed, Aug 4, 2004	17.15	17.30	17.06	17.11
172	NYSE	GDV	Tue, Aug 3, 2004	17.15	17.18	17.04	17.10
171	NYSE	GDV	Mon, Aug 2, 2004	17.16	17.16	16.96	17.12
170	NYSE	GDV	Fri, Jul 30, 2004	17.01	17.24	16.98	17.17
169	NYSE	GDV	Thu, Jul 29, 2004	16.95	17.31	16.91	17.05
168	NYSE	GDV	Wed, Jul 28, 2004	16.85	16.98	16.77	16.90
167	NYSE	GDV	Tue, Jul 27, 2004	16.55	16.83	16.50	16.83
166	NYSE	GDV	Mon, Jul 26, 2004	16.94	16.94	16.60	16.68
165	NYSE	GDV	Fri, Jul 23, 2004	17.04	17.33	16.82	16.92
164	NYSE	GDV	Thu, Jul 22, 2004	17.29	17.34	16.96	17.02
163	NYSE	GDV	Wed, Jul 21, 2004	17.24	17.43	17.18	17.29
162	NYSE	GDV	Tue, Jul 20, 2004	17.15	17.39	17.12	17.34
161	NYSE	GDV	Mon, Jul 19, 2004	17.25	17.31	17.13	17.25
160	NYSE	GDV	Fri, Jul 16, 2004	17.20	17.34	17.10	17.25
159	NYSE	GDV	Thu, Jul 15, 2004	17.18	17.25	17.11	17.20
158	NYSE	GDV	Wed, Jul 14, 2004	17.25	17.38	17.15	17.15
157	NYSE	GDV	Tue, Jul 13, 2004	17.45	17.55	17.38	17.42
156	NYSE	GDV	Mon, Jul 12, 2004	17.73	17.75	17.41	17.55
155	NYSE	GDV	Fri, Jul 9, 2004	17.55	17.85	17.55	17.76
154	NYSE	GDV	Thu, Jul 8, 2004	17.80	17.85	17.63	17.66
153	NYSE	GDV	Wed, Jul 7, 2004	17.70	17.84	17.67	17.80
152	NYSE	GDV	Tue, Jul 6, 2004	17.68	17.84	17.60	17.75
151	NYSE	GDV	Fri, Jul 2, 2004	17.53	17.76	17.47	17.76
150	NYSE	GDV	Thu, Jul 1, 2004	17.30	17.60	17.30	17.53
149	NYSE	GDV	Wed, Jun 30, 2004	17.35	17.44	17.28	17.39
148	NYSE	GDV	Tue, Jun 29, 2004	17.35	17.45	17.27	17.31
147	NYSE	GDV	Mon, Jun 28, 2004	17.39	17.46	17.27	17.35
146	NYSE	GDV	Fri, Jun 25, 2004	17.45	17.50	17.35	17.42
145	NYSE	GDV	Thu, Jun 24, 2004	17.50	17.60	17.40	17.45
144	NYSE	GDV	Wed, Jun 23, 2004	17.35	17.40	17.23	17.32
143	NYSE	GDV	Tue, Jun 22, 2004	17.35	17.40	17.18	17.30
142	NYSE	GDV	Mon, Jun 21, 2004	17.48	17.50	17.31	17.31
141	NYSE	GDV	Fri, Jun 18, 2004	17.48	17.50	17.36	17.41
140	NYSE	GDV	Thu, Jun 17, 2004	17.64	17.65	17.35	17.43
139	NYSE	GDV	Wed, Jun 16, 2004	17.31	17.68	17.30	17.56
138	NYSE	GDV	Tue, Jun 15, 2004	17.35	17.50	17.25	17.40
137	NYSE	GDV	Mon, Jun 14, 2004	17.71	17.78	17.11	17.25
136	NYSE	GDV	Thu, Jun 10, 2004	18.10	18.10	17.65	17.71
135	NYSE	GDV	Wed, Jun 9, 2004	17.93	18.14	17.88	18.05
134	NYSE	GDV	Tue, Jun 8, 2004	18.23	18.23	17.84	18.00
133	NYSE	GDV	Mon, Jun 7, 2004	18.15	18.24	17.95	18.22
132	NYSE	GDV	Fri, Jun 4, 2004	18.08	18.19	17.91	18.00
131	NYSE	GDV	Thu, Jun 3, 2004	17.91	18.09	17.91	18.09
130	NYSE	GDV	Wed, Jun 2, 2004	18.05	18.05	17.90	18.00
129	NYSE	GDV	Tue, Jun 1, 2004	18.03	18.10	17.81	18.00
128	NYSE	GDV	Fri, May 28, 2004	17.92	18.10	17.91	18.01
127	NYSE	GDV	Thu, May 27, 2004	17.98	18.06	17.73	17.95
126	NYSE	GDV	Wed, May 26, 2004	17.60	17.99	17.51	17.90
125	NYSE	GDV	Tue, May 25, 2004	17.10	17.49	17.10	17.49
124	NYSE	GDV	Mon, May 24, 2004	17.70	17.80	17.17	17.21
123	NYSE	GDV	Fri, May 21, 2004	17.35	17.80	17.25	17.80
122	NYSE	GDV	Thu, May 20, 2004	17.53	17.78	17.13	17.28
121	NYSE	GDV	Wed, May 19, 2004	17.70	17.90	17.41	17.55
120	NYSE	GDV	Tue, May 18, 2004	17.10	17.67	16.99	17.60
119	NYSE	GDV	Mon, May 17, 2004	17.35	17.38	17.00	17.23
118	NYSE	GDV	Fri, May 14, 2004	17.10	17.50	16.96	17.34
117	NYSE	GDV	Thu, May 13, 2004	17.42	17.48	16.97	17.20
116	NYSE	GDV	Wed, May 12, 2004	17.27	17.35	16.70	17.35
115	NYSE	GDV	Tue, May 11, 2004	16.95	17.27	16.55	17.23
114	NYSE	GDV	Mon, May 10, 2004	17.05	17.05	15.63	16.80
113	NYSE	GDV	Fri, May 7, 2004	17.60	17.78	17.05	17.10
112	NYSE	GDV	Thu, May 6, 2004	17.95	17.99	17.62	17.65
111	NYSE	GDV	Wed, May 5, 2004	18.00	18.10	17.85	17.98
110	NYSE	GDV	Tue, May 4, 2004	17.93	18.10	17.87	18.01
109	NYSE	GDV	Mon, May 3, 2004	18.00	18.00	17.75	17.95
108	NYSE	GDV	Fri, Apr 30, 2004	18.07	18.14	17.77	17.90
107	NYSE	GDV	Thu, Apr 29, 2004	17.86	18.29	17.86	18.17
106	NYSE	GDV	Wed, Apr 28, 2004	17.65	17.99	17.57	17.86
105	NYSE	GDV	Tue, Apr 27, 2004	17.80	18.08	17.50	17.69
104	NYSE	GDV	Mon, Apr 26, 2004	18.48	18.79	18.05	18.05
103	NYSE	GDV	Fri, Apr 23, 2004	18.50	18.65	18.32	18.48
102	NYSE	GDV	Thu, Apr 22, 2004	18.30	18.65	18.16	18.40
101	NYSE	GDV	Wed, Apr 21, 2004	18.72	18.89	18.15	18.22
100	NYSE	GDV	Tue, Apr 20, 2004	18.72	18.87	18.66	18.87
99	NYSE	GDV	Mon, Apr 19, 2004	18.65	18.90	18.64	18.81
98	NYSE	GDV	Fri, Apr 16, 2004	18.20	18.94	18.05	18.51
97	NYSE	GDV	Thu, Apr 15, 2004	18.10	18.20	17.85	18.03
96	NYSE	GDV	Wed, Apr 14, 2004	18.24	18.34	18.00	18.00
95	NYSE	GDV	Tue, Apr 13, 2004	18.86	18.97	17.50	18.25
94	NYSE	GDV	Mon, Apr 12, 2004	19.10	19.18	18.80	18.89
93	NYSE	GDV	Thu, Apr 8, 2004	18.93	19.19	18.91	19.10
92	NYSE	GDV	Wed, Apr 7, 2004	19.06	19.15	18.81	18.83
91	NYSE	GDV	Tue, Apr 6, 2004	19.00	19.28	18.98	19.00
90	NYSE	GDV	Mon, Apr 5, 2004	19.10	19.24	18.81	19.08
89	NYSE	GDV	Fri, Apr 2, 2004	19.30	19.35	19.11	19.22
88	NYSE	GDV	Thu, Apr 1, 2004	19.13	19.20	19.11	19.18
87	NYSE	GDV	Wed, Mar 31, 2004	19.10	19.19	19.06	19.17
86	NYSE	GDV	Tue, Mar 30, 2004	18.85	19.15	18.85	19.12
85	NYSE	GDV	Mon, Mar 29, 2004	18.89	18.95	18.85	18.95
84	NYSE	GDV	Fri, Mar 26, 2004	18.79	18.91	18.70	18.91
83	NYSE	GDV	Thu, Mar 25, 2004	18.80	18.87	18.67	18.77
82	NYSE	GDV	Wed, Mar 24, 2004	18.65	18.73	18.55	18.65
81	NYSE	GDV	Tue, Mar 23, 2004	19.04	19.04	18.55	18.60
80	NYSE	GDV	Mon, Mar 22, 2004	19.10	19.10	18.92	18.96
79	NYSE	GDV	Fri, Mar 19, 2004	19.06	19.20	19.02	19.12
78	NYSE	GDV	Thu, Mar 18, 2004	19.28	19.28	18.79	19.02
77	NYSE	GDV	Wed, Mar 17, 2004	19.15	19.32	19.13	19.15
76	NYSE	GDV	Tue, Mar 16, 2004	19.32	19.41	19.05	19.24
75	NYSE	GDV	Mon, Mar 15, 2004	19.40	19.48	19.25	19.29
74	NYSE	GDV	Fri, Mar 12, 2004	19.60	19.84	19.60	19.84
73	NYSE	GDV	Thu, Mar 11, 2004	19.70	19.78	19.60	19.64
72	NYSE	GDV	Wed, Mar 10, 2004	19.94	19.94	19.75	19.75
71	NYSE	GDV	Tue, Mar 9, 2004	19.81	19.94	19.63	19.90
70	NYSE	GDV	Mon, Mar 8, 2004	19.81	19.95	19.80	19.81
69	NYSE	GDV	Fri, Mar 5, 2004	19.90	19.97	19.75	19.90
68	NYSE	GDV	Thu, Mar 4, 2004	19.75	19.98	19.70	19.94
67	NYSE	GDV	Wed, Mar 3, 2004	19.72	19.89	19.61	19.89
66	NYSE	GDV	Tue, Mar 2, 2004	19.62	19.85	19.62	19.83
65	NYSE	GDV	Mon, Mar 1, 2004	19.70	19.86	19.60	19.69
64	NYSE	GDV	Fri, Feb 27, 2004	19.79	19.86	19.72	19.80
63	NYSE	GDV	Thu, Feb 26, 2004	19.50	19.86	19.35	19.78
62	NYSE	GDV	Wed, Feb 25, 2004	19.39	19.50	19.32	19.39
61	NYSE	GDV	Tue, Feb 24, 2004	19.54	19.61	19.25	19.39
60	NYSE	GDV	Mon, Feb 23, 2004	19.80	19.80	19.52	19.64
59	NYSE	GDV	Fri, Feb 20, 2004	19.80	19.89	19.73	19.75
58	NYSE	GDV	Thu, Feb 19, 2004	19.85	19.96	19.77	19.85
57	NYSE	GDV	Wed, Feb 18, 2004	19.80	19.84	19.75	19.81
56	NYSE	GDV	Tue, Feb 17, 2004	19.81	19.91	19.76	19.80
55	NYSE	GDV	Fri, Feb 13, 2004	19.88	19.89	19.74	19.82
54	NYSE	GDV	Thu, Feb 12, 2004	19.92	19.92	19.81	19.85
53	NYSE	GDV	Wed, Feb 11, 2004	19.85	19.89	19.80	19.85
52	NYSE	GDV	Tue, Feb 10, 2004	19.91	19.97	19.79	19.83
51	NYSE	GDV	Mon, Feb 9, 2004	19.91	19.96	19.89	19.90
50	NYSE	GDV	Fri, Feb 6, 2004	19.95	20.00	19.88	19.90
49	NYSE	GDV	Thu, Feb 5, 2004	19.89	19.99	19.88	19.92
48	NYSE	GDV	Wed, Feb 4, 2004	19.98	20.00	19.88	19.89
47	NYSE	GDV	Tue, Feb 3, 2004	19.84	20.00	19.84	19.99
46	NYSE	GDV	Mon, Feb 2, 2004	19.97	20.00	19.85	19.88
45	NYSE	GDV	Fri, Jan 30, 2004	19.85	20.00	19.77	19.85
44	NYSE	GDV	Thu, Jan 29, 2004	19.83	19.94	19.74	19.74
43	NYSE	GDV	Wed, Jan 28, 2004	19.90	20.00	19.82	19.84
42	NYSE	GDV	Tue, Jan 27, 2004	19.89	19.95	19.80	19.88
41	NYSE	GDV	Mon, Jan 26, 2004	19.90	20.00	19.83	19.85
40	NYSE	GDV	Fri, Jan 23, 2004	19.93	19.98	19.88	19.96
39	NYSE	GDV	Thu, Jan 22, 2004	19.85	19.98	19.85	19.88
38	NYSE	GDV	Wed, Jan 21, 2004	19.98	19.98	19.85	19.90
37	NYSE	GDV	Tue, Jan 20, 2004	19.97	19.98	19.85	19.86
36	NYSE	GDV	Fri, Jan 16, 2004	19.88	19.95	19.82	19.90
35	NYSE	GDV	Thu, Jan 15, 2004	19.98	20.00	19.76	19.93
34	NYSE	GDV	Wed, Jan 14, 2004	19.86	19.90	19.76	19.84
33	NYSE	GDV	Tue, Jan 13, 2004	19.85	19.90	19.75	19.78
32	NYSE	GDV	Mon, Jan 12, 2004	19.90	19.94	19.73	19.75
31	NYSE	GDV	Fri, Jan 9, 2004	20.00	20.03	19.90	19.98
30	NYSE	GDV	Thu, Jan 8, 2004	20.04	20.06	19.96	19.99
29	NYSE	GDV	Wed, Jan 7, 2004	20.05	20.09	19.96	20.04
28	NYSE	GDV	Tue, Jan 6, 2004	19.92	20.13	19.91	20.10
27	NYSE	GDV	Mon, Jan 5, 2004	20.00	20.01	19.90	19.97
26	NYSE	GDV	Fri, Jan 2, 2004	20.00	20.02	19.92	20.00
25	NYSE	GDV	Wed, Dec 31, 2003	20.00	20.09	19.95	20.00
24	NYSE	GDV	Tue, Dec 30, 2003	20.00	20.14	20.00	20.14
23	NYSE	GDV	Mon, Dec 29, 2003	20.00	20.05	20.00	20.00
22	NYSE	GDV	Fri, Dec 26, 2003	20.29	20.29	20.01	20.01
21	NYSE	GDV	Wed, Dec 24, 2003	20.40	20.50	20.33	20.36
20	NYSE	GDV	Tue, Dec 23, 2003	20.46	20.50	20.33	20.43
19	NYSE	GDV	Mon, Dec 22, 2003	20.49	20.50	20.39	20.46
18	NYSE	GDV	Fri, Dec 19, 2003	20.47	20.50	20.35	20.45
17	NYSE	GDV	Thu, Dec 18, 2003	20.48	20.50	20.33	20.44
16	NYSE	GDV	Wed, Dec 17, 2003	20.42	20.48	20.22	20.48
15	NYSE	GDV	Tue, Dec 16, 2003	20.30	20.47	20.12	20.42
14	NYSE	GDV	Mon, Dec 15, 2003	20.45	20.47	20.29	20.33
13	NYSE	GDV	Fri, Dec 12, 2003	20.42	20.45	20.27	20.37
12	NYSE	GDV	Thu, Dec 11, 2003	20.45	20.45	20.30	20.40
11	NYSE	GDV	Wed, Dec 10, 2003	20.35	20.40	20.23	20.35
10	NYSE	GDV	Tue, Dec 9, 2003	20.40	20.50	20.25	20.26
9	NYSE	GDV	Mon, Dec 8, 2003	20.36	20.50	20.20	20.35
8	NYSE	GDV	Fri, Dec 5, 2003	20.31	20.35	20.11	20.34
7	NYSE	GDV	Thu, Dec 4, 2003	20.18	20.28	20.10	20.28
6	NYSE	GDV	Wed, Dec 3, 2003	20.15	20.23	20.04	20.15
5	NYSE	GDV	Tue, Dec 2, 2003	20.02	20.13	20.00	20.10
4	NYSE	GDV	Mon, Dec 1, 2003	20.05	20.05	20.00	20.00
3	NYSE	GDV	Fri, Nov 28, 2003	20.01	20.13	20.00	20.05
2	NYSE	GDV	Wed, Nov 26, 2003	20.01	20.01	20.00	20.01
1	NYSE	GDV	Tue, Nov 25, 2003	20.00	20.01	20.00	20.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Gabelli Dividend & Income Trust NYSE:GDV 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