Graham Holdings Co NYSE:GHC Historical Prices

Below are the 3185 trading days of historical prices for GHC.

#	Exchange	Symbol	Date	Open	High	Low	Close
3185	NYSE	GHC	Tue, Mar 5, 2024	727.91	729.85	727.91	729.72
3184	NYSE	GHC	Mon, Mar 4, 2024	704.57	735.00	704.57	733.45
3183	NYSE	GHC	Fri, Mar 1, 2024	693.33	701.55	693.33	700.15
3182	NYSE	GHC	Thu, Feb 29, 2024	710.15	710.15	699.52	702.33
3181	NYSE	GHC	Wed, Feb 28, 2024	687.00	701.05	687.00	701.05
3180	NYSE	GHC	Tue, Feb 27, 2024	691.40	694.48	688.49	691.09
3179	NYSE	GHC	Mon, Feb 26, 2024	692.20	699.00	692.17	692.17
3178	NYSE	GHC	Fri, Feb 23, 2024	701.76	714.55	701.76	705.13
3177	NYSE	GHC	Thu, Feb 22, 2024	714.00	714.00	708.92	711.83
3176	NYSE	GHC	Wed, Feb 21, 2024	710.00	716.28	709.62	716.28
3175	NYSE	GHC	Tue, Feb 20, 2024	720.61	720.61	711.32	713.40
3174	NYSE	GHC	Fri, Feb 16, 2024	736.02	742.61	728.50	728.50
3173	NYSE	GHC	Thu, Feb 15, 2024	729.86	749.89	729.04	743.89
3172	NYSE	GHC	Wed, Feb 14, 2024	716.00	724.91	714.32	722.98
3171	NYSE	GHC	Tue, Feb 13, 2024	730.00	730.43	703.35	705.86
3170	NYSE	GHC	Mon, Feb 12, 2024	721.45	747.23	721.45	742.07
3169	NYSE	GHC	Fri, Feb 9, 2024	706.72	726.51	706.00	722.42
3168	NYSE	GHC	Thu, Feb 8, 2024	700.00	707.24	699.96	707.24
3167	NYSE	GHC	Wed, Feb 7, 2024	707.80	707.80	698.20	699.17
3166	NYSE	GHC	Tue, Feb 6, 2024	708.92	716.62	702.66	704.17
3165	NYSE	GHC	Mon, Feb 5, 2024	703.28	714.70	698.00	707.15
3164	NYSE	GHC	Fri, Feb 2, 2024	724.20	725.00	704.79	704.79
3163	NYSE	GHC	Thu, Feb 1, 2024	722.40	732.50	720.00	731.09
3162	NYSE	GHC	Wed, Jan 31, 2024	741.98	741.98	718.69	720.40
3161	NYSE	GHC	Tue, Jan 30, 2024	740.45	745.00	739.68	737.96
3160	NYSE	GHC	Mon, Jan 29, 2024	739.50	739.50	729.53	737.77
3159	NYSE	GHC	Fri, Jan 26, 2024	748.80	748.80	736.00	737.04
3158	NYSE	GHC	Thu, Jan 25, 2024	739.40	746.62	737.87	746.62
3157	NYSE	GHC	Wed, Jan 24, 2024	736.20	736.20	730.00	731.05
3156	NYSE	GHC	Tue, Jan 23, 2024	731.87	731.87	725.16	727.46
3155	NYSE	GHC	Mon, Jan 22, 2024	710.00	726.72	710.00	725.76
3154	NYSE	GHC	Fri, Jan 19, 2024	706.76	710.00	703.00	708.37
3153	NYSE	GHC	Thu, Jan 18, 2024	699.91	703.62	699.91	702.08
3152	NYSE	GHC	Wed, Jan 17, 2024	690.84	701.08	690.84	700.15
3151	NYSE	GHC	Tue, Jan 16, 2024	690.00	700.24	690.00	700.00
3150	NYSE	GHC	Fri, Jan 12, 2024	687.43	687.43	680.27	680.27
3149	NYSE	GHC	Thu, Jan 11, 2024	664.85	679.72	664.85	678.87
3148	NYSE	GHC	Wed, Jan 10, 2024	666.52	669.52	663.47	669.52
3147	NYSE	GHC	Tue, Jan 9, 2024	681.69	684.25	663.50	665.58
3146	NYSE	GHC	Mon, Jan 8, 2024	686.33	688.41	684.70	688.41
3145	NYSE	GHC	Fri, Jan 5, 2024	688.42	690.00	679.03	679.39
3144	NYSE	GHC	Thu, Jan 4, 2024	692.15	692.15	685.08	687.97
3143	NYSE	GHC	Wed, Jan 3, 2024	701.65	701.65	690.17	690.17
3142	NYSE	GHC	Tue, Jan 2, 2024	691.39	702.06	691.38	702.06
3141	NYSE	GHC	Fri, Dec 29, 2023	696.05	699.21	695.86	696.52
3140	NYSE	GHC	Thu, Dec 28, 2023	698.07	698.07	695.15	695.15
3139	NYSE	GHC	Wed, Dec 27, 2023	701.83	702.40	695.70	697.12
3138	NYSE	GHC	Tue, Dec 26, 2023	694.00	700.52	693.52	696.82
3137	NYSE	GHC	Fri, Dec 22, 2023	691.52	694.80	691.52	693.24
3136	NYSE	GHC	Thu, Dec 21, 2023	676.88	684.15	676.88	683.33
3135	NYSE	GHC	Wed, Dec 20, 2023	676.00	684.90	676.00	680.43
3134	NYSE	GHC	Tue, Dec 19, 2023	677.00	682.04	676.06	678.11
3133	NYSE	GHC	Mon, Dec 18, 2023	671.84	671.84	665.00	665.51
3132	NYSE	GHC	Fri, Dec 15, 2023	676.24	678.00	657.96	667.40
3131	NYSE	GHC	Thu, Dec 14, 2023	674.29	679.45	670.44	677.19
3130	NYSE	GHC	Wed, Dec 13, 2023	645.00	669.02	645.00	667.07
3129	NYSE	GHC	Tue, Dec 12, 2023	654.85	654.85	646.41	646.56
3128	NYSE	GHC	Mon, Dec 11, 2023	649.10	655.00	649.10	651.28
3127	NYSE	GHC	Fri, Dec 8, 2023	642.70	654.28	642.70	651.65
3126	NYSE	GHC	Thu, Dec 7, 2023	638.96	649.60	638.96	649.60
3125	NYSE	GHC	Wed, Dec 6, 2023	638.99	638.99	628.50	634.03
3124	NYSE	GHC	Tue, Dec 5, 2023	640.68	641.30	637.02	637.09
3123	NYSE	GHC	Mon, Dec 4, 2023	637.77	648.09	637.77	647.67
3122	NYSE	GHC	Fri, Dec 1, 2023	637.41	637.86	637.41	637.86
3121	NYSE	GHC	Thu, Nov 30, 2023	621.20	627.24	621.20	627.15
3120	NYSE	GHC	Wed, Nov 29, 2023	618.84	618.84	618.84	618.84
3119	NYSE	GHC	Tue, Nov 28, 2023	627.15	627.15	622.39	622.39
3118	NYSE	GHC	Mon, Nov 27, 2023	621.26	626.21	619.47	626.21
3117	NYSE	GHC	Fri, Nov 24, 2023	631.78	631.78	625.96	625.96
3116	NYSE	GHC	Wed, Nov 22, 2023	615.20	630.94	615.20	629.25
3115	NYSE	GHC	Tue, Nov 21, 2023	616.24	616.24	613.39	613.84
3114	NYSE	GHC	Mon, Nov 20, 2023	627.01	629.32	622.64	624.40
3113	NYSE	GHC	Fri, Nov 17, 2023	619.90	626.59	619.90	624.41
3112	NYSE	GHC	Thu, Nov 16, 2023	621.40	621.40	614.80	614.80
3111	NYSE	GHC	Wed, Nov 15, 2023	624.48	631.60	618.52	623.57
3110	NYSE	GHC	Tue, Nov 14, 2023	632.46	636.01	625.13	635.29
3109	NYSE	GHC	Mon, Nov 13, 2023	609.48	615.74	605.32	615.74
3108	NYSE	GHC	Fri, Nov 10, 2023	603.46	616.99	599.03	613.27
3107	NYSE	GHC	Thu, Nov 9, 2023	618.11	618.11	603.60	605.51
3106	NYSE	GHC	Wed, Nov 8, 2023	619.03	619.03	612.11	618.78
3105	NYSE	GHC	Tue, Nov 7, 2023	616.01	622.28	615.28	620.79
3104	NYSE	GHC	Mon, Nov 6, 2023	624.64	624.64	616.00	619.02
3103	NYSE	GHC	Fri, Nov 3, 2023	601.08	626.94	600.26	622.54
3102	NYSE	GHC	Thu, Nov 2, 2023	576.30	598.57	576.30	598.57
3101	NYSE	GHC	Wed, Nov 1, 2023	564.08	579.48	563.63	579.48
3100	NYSE	GHC	Tue, Oct 31, 2023	576.83	578.72	575.85	578.72
3099	NYSE	GHC	Mon, Oct 30, 2023	571.15	576.37	571.15	575.93
3098	NYSE	GHC	Fri, Oct 27, 2023	570.56	573.30	563.39	565.82
3097	NYSE	GHC	Thu, Oct 26, 2023	569.06	575.70	569.06	573.02
3096	NYSE	GHC	Wed, Oct 25, 2023	571.37	573.46	571.37	572.53
3095	NYSE	GHC	Tue, Oct 24, 2023	578.97	578.97	575.00	575.99
3094	NYSE	GHC	Mon, Oct 23, 2023	576.38	582.62	574.02	574.72
3093	NYSE	GHC	Fri, Oct 20, 2023	588.99	588.99	579.79	579.79
3092	NYSE	GHC	Thu, Oct 19, 2023	595.24	595.24	583.68	586.34
3091	NYSE	GHC	Wed, Oct 18, 2023	598.77	598.77	592.10	593.12
3090	NYSE	GHC	Tue, Oct 17, 2023	593.69	602.93	593.69	597.80
3089	NYSE	GHC	Mon, Oct 16, 2023	601.60	601.60	598.21	597.06
3088	NYSE	GHC	Fri, Oct 13, 2023	590.80	592.25	586.65	588.08
3087	NYSE	GHC	Thu, Oct 12, 2023	597.45	597.45	586.09	587.84
3086	NYSE	GHC	Wed, Oct 11, 2023	595.66	595.66	595.24	595.24
3085	NYSE	GHC	Tue, Oct 10, 2023	597.41	601.00	594.45	596.67
3084	NYSE	GHC	Mon, Oct 9, 2023	588.61	596.76	588.61	594.36
3083	NYSE	GHC	Fri, Oct 6, 2023	587.79	590.07	586.81	586.81
3082	NYSE	GHC	Thu, Oct 5, 2023	584.08	592.21	584.08	589.14
3081	NYSE	GHC	Wed, Oct 4, 2023	579.86	590.83	578.29	588.94
3080	NYSE	GHC	Tue, Oct 3, 2023	582.99	583.73	581.59	581.99
3079	NYSE	GHC	Mon, Oct 2, 2023	583.56	584.44	578.60	584.44
3078	NYSE	GHC	Fri, Sep 29, 2023	584.46	584.66	578.06	583.00
3077	NYSE	GHC	Thu, Sep 28, 2023	579.67	586.26	579.67	585.77
3076	NYSE	GHC	Wed, Sep 27, 2023	576.11	576.95	572.47	576.95
3075	NYSE	GHC	Tue, Sep 26, 2023	579.60	579.60	573.07	574.85
3074	NYSE	GHC	Mon, Sep 25, 2023	586.63	586.84	579.09	579.89
3073	NYSE	GHC	Fri, Sep 22, 2023	587.04	594.70	583.01	585.86
3072	NYSE	GHC	Thu, Sep 21, 2023	578.33	590.35	578.33	583.10
3071	NYSE	GHC	Wed, Sep 20, 2023	584.37	584.82	581.67	581.77
3070	NYSE	GHC	Tue, Sep 19, 2023	597.52	597.52	585.20	585.20
3069	NYSE	GHC	Mon, Sep 18, 2023	590.36	599.69	590.36	593.63
3068	NYSE	GHC	Fri, Sep 15, 2023	594.21	594.34	585.81	585.81
3067	NYSE	GHC	Thu, Sep 14, 2023	595.00	596.31	594.18	594.73
3066	NYSE	GHC	Wed, Sep 13, 2023	585.70	588.91	582.71	583.89
3065	NYSE	GHC	Tue, Sep 12, 2023	581.39	586.08	573.41	582.87
3064	NYSE	GHC	Mon, Sep 11, 2023	573.29	578.93	573.29	578.55
3063	NYSE	GHC	Fri, Sep 8, 2023	565.14	571.59	565.14	570.47
3062	NYSE	GHC	Thu, Sep 7, 2023	565.13	570.80	564.01	568.99
3061	NYSE	GHC	Wed, Sep 6, 2023	568.40	571.34	565.78	569.05
3060	NYSE	GHC	Tue, Sep 5, 2023	585.50	585.50	565.56	565.67
3059	NYSE	GHC	Fri, Sep 1, 2023	589.64	591.24	588.26	590.34
3058	NYSE	GHC	Thu, Aug 31, 2023	578.56	586.49	578.56	586.33
3057	NYSE	GHC	Wed, Aug 30, 2023	580.78	586.37	580.58	585.99
3056	NYSE	GHC	Tue, Aug 29, 2023	574.51	583.29	574.51	583.29
3055	NYSE	GHC	Mon, Aug 28, 2023	575.47	580.39	572.98	576.28
3054	NYSE	GHC	Fri, Aug 25, 2023	573.10	577.00	572.21	572.21
3053	NYSE	GHC	Thu, Aug 24, 2023	573.38	577.10	573.38	576.59
3052	NYSE	GHC	Wed, Aug 23, 2023	574.50	576.07	573.28	576.07
3051	NYSE	GHC	Tue, Aug 22, 2023	575.07	577.26	573.51	573.56
3050	NYSE	GHC	Mon, Aug 21, 2023	578.50	578.50	573.22	575.66
3049	NYSE	GHC	Fri, Aug 18, 2023	575.19	580.13	575.19	576.61
3048	NYSE	GHC	Thu, Aug 17, 2023	584.67	584.67	577.30	580.08
3047	NYSE	GHC	Wed, Aug 16, 2023	584.00	588.92	580.49	581.97
3046	NYSE	GHC	Tue, Aug 15, 2023	586.00	586.32	583.05	583.91
3045	NYSE	GHC	Mon, Aug 14, 2023	587.39	589.09	586.01	587.83
3044	NYSE	GHC	Fri, Aug 11, 2023	590.39	594.15	587.05	592.78
3043	NYSE	GHC	Thu, Aug 10, 2023	599.10	600.93	588.41	588.68
3042	NYSE	GHC	Wed, Aug 9, 2023	599.44	601.05	594.07	595.25
3041	NYSE	GHC	Tue, Aug 8, 2023	600.01	603.48	594.03	603.16
3040	NYSE	GHC	Mon, Aug 7, 2023	598.92	606.18	598.92	606.17
3039	NYSE	GHC	Fri, Aug 4, 2023	591.50	598.96	591.50	597.47
3038	NYSE	GHC	Thu, Aug 3, 2023	584.99	592.50	584.00	591.16
3037	NYSE	GHC	Wed, Aug 2, 2023	585.00	588.68	583.90	584.01
3036	NYSE	GHC	Tue, Aug 1, 2023	584.94	584.94	581.72	582.72
3035	NYSE	GHC	Mon, Jul 31, 2023	584.05	588.32	583.20	586.75
3034	NYSE	GHC	Fri, Jul 28, 2023	579.12	582.00	575.60	579.62
3033	NYSE	GHC	Thu, Jul 27, 2023	581.81	585.28	575.19	577.21
3032	NYSE	GHC	Wed, Jul 26, 2023	576.00	584.99	576.00	582.17
3031	NYSE	GHC	Tue, Jul 25, 2023	572.09	580.00	572.09	577.00
3030	NYSE	GHC	Mon, Jul 24, 2023	574.00	588.00	574.00	583.17
3029	NYSE	GHC	Fri, Jul 21, 2023	584.84	584.84	573.59	573.78
3028	NYSE	GHC	Thu, Jul 20, 2023	587.62	587.62	576.79	580.67
3027	NYSE	GHC	Wed, Jul 19, 2023	555.76	587.28	555.76	584.61
3026	NYSE	GHC	Tue, Jul 18, 2023	556.00	571.51	556.00	570.58
3025	NYSE	GHC	Mon, Jul 17, 2023	564.36	564.90	559.21	557.56
3024	NYSE	GHC	Fri, Jul 14, 2023	566.20	566.73	559.28	560.34
3023	NYSE	GHC	Thu, Jul 13, 2023	566.74	572.35	566.55	566.72
3022	NYSE	GHC	Wed, Jul 12, 2023	575.00	575.00	566.73	566.73
3021	NYSE	GHC	Tue, Jul 11, 2023	567.00	569.58	563.44	567.24
3020	NYSE	GHC	Mon, Jul 10, 2023	557.54	571.98	555.86	566.18
3019	NYSE	GHC	Fri, Jul 7, 2023	561.71	570.00	555.87	560.43
3018	NYSE	GHC	Thu, Jul 6, 2023	557.93	564.90	551.36	557.35
3017	NYSE	GHC	Wed, Jul 5, 2023	565.50	568.20	561.97	563.47
3016	NYSE	GHC	Mon, Jul 3, 2023	568.16	575.00	568.16	570.60
3015	NYSE	GHC	Fri, Jun 30, 2023	575.16	580.00	568.46	571.48
3014	NYSE	GHC	Thu, Jun 29, 2023	575.49	576.36	572.66	573.67
3013	NYSE	GHC	Wed, Jun 28, 2023	567.53	575.96	567.08	573.72
3012	NYSE	GHC	Tue, Jun 27, 2023	566.00	575.84	565.81	571.47
3011	NYSE	GHC	Mon, Jun 26, 2023	568.05	574.80	567.77	567.77
3010	NYSE	GHC	Fri, Jun 23, 2023	565.87	576.12	565.87	567.90
3009	NYSE	GHC	Thu, Jun 22, 2023	575.28	577.61	571.77	573.81
3008	NYSE	GHC	Wed, Jun 21, 2023	563.36	576.52	563.36	572.41
3007	NYSE	GHC	Tue, Jun 20, 2023	565.89	570.25	565.89	568.60
3006	NYSE	GHC	Fri, Jun 16, 2023	578.72	578.72	563.01	570.96
3005	NYSE	GHC	Thu, Jun 15, 2023	569.90	577.02	569.90	576.92
3004	NYSE	GHC	Wed, Jun 14, 2023	570.82	576.15	569.27	572.83
3003	NYSE	GHC	Tue, Jun 13, 2023	580.84	582.29	573.16	574.28
3002	NYSE	GHC	Mon, Jun 12, 2023	575.05	586.53	574.31	583.88
3001	NYSE	GHC	Fri, Jun 9, 2023	581.46	586.90	573.59	574.85
3000	NYSE	GHC	Thu, Jun 8, 2023	590.06	590.06	580.21	584.22
2999	NYSE	GHC	Wed, Jun 7, 2023	585.51	596.97	585.51	595.72
2998	NYSE	GHC	Tue, Jun 6, 2023	568.07	584.74	568.07	581.77
2997	NYSE	GHC	Mon, Jun 5, 2023	580.86	571.92	560.71	560.71
2996	NYSE	GHC	Fri, Jun 2, 2023	569.94	586.52	563.15	584.93
2995	NYSE	GHC	Thu, Jun 1, 2023	561.14	567.63	561.00	563.24
2994	NYSE	GHC	Wed, May 31, 2023	561.21	567.24	559.60	564.75
2993	NYSE	GHC	Tue, May 30, 2023	570.00	572.86	566.31	569.47
2992	NYSE	GHC	Fri, May 26, 2023	570.21	572.94	566.04	569.61
2991	NYSE	GHC	Thu, May 25, 2023	574.94	575.00	567.92	569.49
2990	NYSE	GHC	Wed, May 24, 2023	576.30	582.38	574.80	579.98
2989	NYSE	GHC	Tue, May 23, 2023	590.00	590.00	583.57	583.57
2988	NYSE	GHC	Mon, May 22, 2023	580.95	588.89	580.13	587.26
2987	NYSE	GHC	Fri, May 19, 2023	594.65	594.65	583.46	584.17
2986	NYSE	GHC	Thu, May 18, 2023	575.56	590.56	575.56	588.17
2985	NYSE	GHC	Wed, May 17, 2023	581.01	586.10	579.23	583.11
2984	NYSE	GHC	Tue, May 16, 2023	576.35	582.48	576.35	579.02
2983	NYSE	GHC	Mon, May 15, 2023	580.00	580.70	572.31	575.02
2982	NYSE	GHC	Fri, May 12, 2023	579.96	580.25	576.10	577.16
2981	NYSE	GHC	Thu, May 11, 2023	579.99	582.42	575.65	579.59
2980	NYSE	GHC	Wed, May 10, 2023	592.12	592.12	578.88	584.66
2979	NYSE	GHC	Tue, May 9, 2023	575.60	585.79	575.60	583.98
2978	NYSE	GHC	Mon, May 8, 2023	584.90	584.90	577.73	578.89
2977	NYSE	GHC	Fri, May 5, 2023	571.71	586.02	571.71	582.96
2976	NYSE	GHC	Thu, May 4, 2023	566.28	566.28	558.16	561.07
2975	NYSE	GHC	Wed, May 3, 2023	579.38	583.47	571.52	577.75
2974	NYSE	GHC	Tue, May 2, 2023	576.09	576.09	557.01	570.02
2973	NYSE	GHC	Mon, May 1, 2023	576.05	590.24	576.05	580.24
2972	NYSE	GHC	Fri, Apr 28, 2023	581.22	585.98	574.98	575.57
2971	NYSE	GHC	Thu, Apr 27, 2023	575.00	582.71	574.47	582.41
2970	NYSE	GHC	Wed, Apr 26, 2023	569.77	575.00	569.77	571.72
2969	NYSE	GHC	Tue, Apr 25, 2023	578.35	582.16	573.90	574.74
2968	NYSE	GHC	Mon, Apr 24, 2023	589.10	589.10	584.42	584.42
2967	NYSE	GHC	Fri, Apr 21, 2023	591.08	591.08	584.00	590.27
2966	NYSE	GHC	Thu, Apr 20, 2023	590.99	591.90	587.49	591.01
2965	NYSE	GHC	Wed, Apr 19, 2023	586.26	601.07	586.26	593.95
2964	NYSE	GHC	Tue, Apr 18, 2023	599.13	599.13	587.00	591.02
2963	NYSE	GHC	Mon, Apr 17, 2023	592.63	604.00	592.63	600.04
2962	NYSE	GHC	Fri, Apr 14, 2023	593.63	602.02	590.90	594.23
2961	NYSE	GHC	Thu, Apr 13, 2023	590.22	603.30	588.30	597.51
2960	NYSE	GHC	Wed, Apr 12, 2023	589.99	594.06	587.42	592.68
2959	NYSE	GHC	Tue, Apr 11, 2023	581.57	592.60	581.57	589.07
2958	NYSE	GHC	Mon, Apr 10, 2023	583.89	584.87	581.87	582.30
2957	NYSE	GHC	Thu, Apr 6, 2023	579.10	579.10	572.00	577.75
2956	NYSE	GHC	Wed, Apr 5, 2023	582.00	587.63	580.01	584.39
2955	NYSE	GHC	Tue, Apr 4, 2023	595.45	595.45	577.58	582.54
2954	NYSE	GHC	Mon, Apr 3, 2023	596.70	596.81	589.52	594.09
2953	NYSE	GHC	Fri, Mar 31, 2023	596.66	596.82	589.38	595.84
2952	NYSE	GHC	Thu, Mar 30, 2023	588.35	592.00	584.16	588.09
2951	NYSE	GHC	Wed, Mar 29, 2023	587.75	587.75	581.06	586.00
2950	NYSE	GHC	Tue, Mar 28, 2023	583.52	589.20	579.22	583.90
2949	NYSE	GHC	Mon, Mar 27, 2023	573.08	590.10	573.08	587.02
2948	NYSE	GHC	Fri, Mar 24, 2023	564.50	575.68	564.50	573.41
2947	NYSE	GHC	Thu, Mar 23, 2023	570.00	570.85	564.68	567.50
2946	NYSE	GHC	Wed, Mar 22, 2023	577.57	579.91	569.58	569.66
2945	NYSE	GHC	Tue, Mar 21, 2023	579.00	579.00	574.73	575.48
2944	NYSE	GHC	Mon, Mar 20, 2023	568.00	576.28	568.00	572.81
2943	NYSE	GHC	Fri, Mar 17, 2023	572.31	572.31	564.12	565.53
2942	NYSE	GHC	Thu, Mar 16, 2023	557.79	585.82	555.62	575.66
2941	NYSE	GHC	Wed, Mar 15, 2023	551.63	558.63	545.00	557.57
2940	NYSE	GHC	Tue, Mar 14, 2023	574.34	574.34	563.05	566.39
2939	NYSE	GHC	Mon, Mar 13, 2023	574.31	577.59	560.80	561.21
2938	NYSE	GHC	Fri, Mar 10, 2023	601.00	601.00	577.17	586.43
2937	NYSE	GHC	Thu, Mar 9, 2023	616.92	618.06	604.91	607.18
2936	NYSE	GHC	Wed, Mar 8, 2023	608.98	621.80	608.98	621.80
2935	NYSE	GHC	Tue, Mar 7, 2023	617.97	620.60	611.31	611.71
2934	NYSE	GHC	Mon, Mar 6, 2023	623.76	625.99	619.63	622.67
2933	NYSE	GHC	Fri, Mar 3, 2023	625.28	627.15	622.43	626.45
2932	NYSE	GHC	Thu, Mar 2, 2023	621.50	624.91	620.39	624.27
2931	NYSE	GHC	Wed, Mar 1, 2023	626.49	630.25	622.43	626.94
2930	NYSE	GHC	Tue, Feb 28, 2023	626.55	632.04	623.86	626.66
2929	NYSE	GHC	Mon, Feb 27, 2023	645.32	645.32	629.70	629.73
2928	NYSE	GHC	Fri, Feb 24, 2023	644.00	653.98	641.75	644.95
2927	NYSE	GHC	Thu, Feb 23, 2023	658.09	662.00	654.66	655.93
2926	NYSE	GHC	Wed, Feb 22, 2023	663.89	670.99	656.50	656.94
2925	NYSE	GHC	Tue, Feb 21, 2023	656.74	670.42	656.74	663.11
2924	NYSE	GHC	Fri, Feb 17, 2023	668.31	672.26	663.36	671.44
2923	NYSE	GHC	Thu, Feb 16, 2023	665.52	672.00	664.11	664.11
2922	NYSE	GHC	Wed, Feb 15, 2023	655.30	672.40	655.30	670.47
2921	NYSE	GHC	Tue, Feb 14, 2023	666.27	668.89	663.80	663.80
2920	NYSE	GHC	Mon, Feb 13, 2023	668.89	671.48	666.12	671.48
2919	NYSE	GHC	Fri, Feb 10, 2023	657.50	660.84	656.48	656.48
2918	NYSE	GHC	Thu, Feb 9, 2023	659.66	663.03	657.52	657.58
2917	NYSE	GHC	Wed, Feb 8, 2023	657.24	663.08	657.24	661.10
2916	NYSE	GHC	Tue, Feb 7, 2023	660.94	667.91	654.63	667.91
2915	NYSE	GHC	Mon, Feb 6, 2023	665.60	669.94	662.47	666.55
2914	NYSE	GHC	Fri, Feb 3, 2023	666.00	681.70	666.00	670.20
2913	NYSE	GHC	Thu, Feb 2, 2023	658.41	674.51	658.41	670.71
2912	NYSE	GHC	Wed, Feb 1, 2023	646.35	661.42	646.35	658.75
2911	NYSE	GHC	Tue, Jan 31, 2023	643.93	654.64	643.93	651.66
2910	NYSE	GHC	Mon, Jan 30, 2023	627.00	633.87	627.00	631.71
2909	NYSE	GHC	Fri, Jan 27, 2023	631.06	641.00	629.78	636.48
2908	NYSE	GHC	Thu, Jan 26, 2023	630.00	635.83	623.80	635.38
2907	NYSE	GHC	Wed, Jan 25, 2023	616.70	628.67	616.70	626.88
2906	NYSE	GHC	Tue, Jan 24, 2023	605.47	621.76	605.46	619.18
2905	NYSE	GHC	Mon, Jan 23, 2023	619.23	619.23	609.62	612.63
2904	NYSE	GHC	Fri, Jan 20, 2023	610.67	618.17	610.13	617.81
2903	NYSE	GHC	Thu, Jan 19, 2023	603.84	611.56	601.85	605.13
2902	NYSE	GHC	Wed, Jan 18, 2023	629.32	629.32	607.20	611.00
2901	NYSE	GHC	Tue, Jan 17, 2023	631.94	631.94	626.00	626.24
2900	NYSE	GHC	Fri, Jan 13, 2023	627.42	634.93	625.09	634.65
2899	NYSE	GHC	Thu, Jan 12, 2023	621.06	638.55	621.06	633.11
2898	NYSE	GHC	Wed, Jan 11, 2023	634.10	634.10	622.90	624.76
2897	NYSE	GHC	Tue, Jan 10, 2023	610.00	621.91	610.00	621.04
2896	NYSE	GHC	Mon, Jan 9, 2023	617.68	621.97	612.39	614.00
2895	NYSE	GHC	Fri, Jan 6, 2023	608.98	623.69	608.00	621.13
2894	NYSE	GHC	Thu, Jan 5, 2023	609.00	612.00	602.98	602.98
2893	NYSE	GHC	Wed, Jan 4, 2023	611.06	623.13	608.82	612.01
2892	NYSE	GHC	Tue, Jan 3, 2023	606.21	614.71	603.33	612.48
2891	NYSE	GHC	Fri, Dec 30, 2022	606.83	607.07	604.00	604.21
2890	NYSE	GHC	Thu, Dec 29, 2022	597.76	606.37	597.76	606.37
2889	NYSE	GHC	Wed, Dec 28, 2022	601.90	601.90	592.21	592.80
2888	NYSE	GHC	Tue, Dec 27, 2022	600.08	608.92	591.50	598.03
2887	NYSE	GHC	Fri, Dec 23, 2022	595.43	601.33	595.43	597.40
2886	NYSE	GHC	Thu, Dec 22, 2022	580.83	597.12	580.83	595.53
2885	NYSE	GHC	Wed, Dec 21, 2022	585.51	603.98	585.51	593.58
2884	NYSE	GHC	Tue, Dec 20, 2022	582.77	591.44	581.23	584.32
2883	NYSE	GHC	Mon, Dec 19, 2022	606.12	606.12	581.00	584.98
2882	NYSE	GHC	Fri, Dec 16, 2022	590.40	605.82	589.87	601.60
2881	NYSE	GHC	Thu, Dec 15, 2022	597.09	597.97	587.15	596.93
2880	NYSE	GHC	Wed, Dec 14, 2022	609.24	616.99	602.71	605.34
2879	NYSE	GHC	Tue, Dec 13, 2022	622.03	626.50	610.15	612.00
2878	NYSE	GHC	Mon, Dec 12, 2022	597.70	612.25	597.70	609.79
2877	NYSE	GHC	Fri, Dec 9, 2022	613.61	613.61	599.22	601.02
2876	NYSE	GHC	Thu, Dec 8, 2022	616.80	619.60	613.90	613.90
2875	NYSE	GHC	Wed, Dec 7, 2022	618.00	618.00	600.63	610.54
2874	NYSE	GHC	Tue, Dec 6, 2022	606.65	617.51	606.65	613.80
2873	NYSE	GHC	Mon, Dec 5, 2022	609.97	619.88	608.05	619.17
2872	NYSE	GHC	Fri, Dec 2, 2022	644.90	649.91	607.49	607.70
2871	NYSE	GHC	Thu, Dec 1, 2022	643.48	658.23	641.90	649.40
2870	NYSE	GHC	Wed, Nov 30, 2022	647.94	647.94	635.30	643.68
2869	NYSE	GHC	Tue, Nov 29, 2022	636.79	647.60	633.44	647.60
2868	NYSE	GHC	Mon, Nov 28, 2022	636.46	640.78	633.74	640.78
2867	NYSE	GHC	Fri, Nov 25, 2022	637.88	645.74	637.88	642.84
2866	NYSE	GHC	Wed, Nov 23, 2022	637.37	644.94	637.37	641.75
2865	NYSE	GHC	Tue, Nov 22, 2022	640.40	645.00	629.88	644.97
2864	NYSE	GHC	Mon, Nov 21, 2022	645.00	646.95	639.76	645.00
2863	NYSE	GHC	Fri, Nov 18, 2022	653.99	653.99	644.70	647.92
2862	NYSE	GHC	Thu, Nov 17, 2022	642.47	644.06	628.28	636.95
2861	NYSE	GHC	Wed, Nov 16, 2022	652.20	652.20	644.54	651.58
2860	NYSE	GHC	Tue, Nov 15, 2022	650.01	657.79	646.59	652.34
2859	NYSE	GHC	Mon, Nov 14, 2022	647.31	662.43	646.70	649.75
2858	NYSE	GHC	Fri, Nov 11, 2022	664.37	664.37	654.66	657.65
2857	NYSE	GHC	Thu, Nov 10, 2022	643.58	662.36	643.58	661.45
2856	NYSE	GHC	Wed, Nov 9, 2022	635.66	635.66	625.52	631.11
2855	NYSE	GHC	Tue, Nov 8, 2022	637.99	640.85	630.87	638.33
2854	NYSE	GHC	Mon, Nov 7, 2022	641.59	641.59	633.00	639.00
2853	NYSE	GHC	Fri, Nov 4, 2022	653.00	653.00	639.00	640.10
2852	NYSE	GHC	Thu, Nov 3, 2022	625.00	643.58	625.00	643.58
2851	NYSE	GHC	Wed, Nov 2, 2022	636.15	646.90	628.85	631.25
2850	NYSE	GHC	Tue, Nov 1, 2022	628.82	650.00	627.82	638.15
2849	NYSE	GHC	Mon, Oct 31, 2022	621.91	629.94	621.91	623.87
2848	NYSE	GHC	Fri, Oct 28, 2022	622.99	627.81	616.13	627.81
2847	NYSE	GHC	Thu, Oct 27, 2022	620.27	620.27	616.13	617.82
2846	NYSE	GHC	Wed, Oct 26, 2022	614.80	618.13	608.80	608.89
2845	NYSE	GHC	Tue, Oct 25, 2022	604.79	619.39	604.78	614.80
2844	NYSE	GHC	Mon, Oct 24, 2022	593.71	593.71	586.57	589.43
2843	NYSE	GHC	Fri, Oct 21, 2022	592.63	596.05	583.35	594.33
2842	NYSE	GHC	Thu, Oct 20, 2022	593.17	599.00	582.70	588.48
2841	NYSE	GHC	Wed, Oct 19, 2022	596.09	596.09	575.84	588.82
2840	NYSE	GHC	Tue, Oct 18, 2022	581.70	598.57	581.70	597.64
2839	NYSE	GHC	Mon, Oct 17, 2022	569.99	578.69	567.00	576.31
2838	NYSE	GHC	Fri, Oct 14, 2022	579.00	579.00	560.60	562.25
2837	NYSE	GHC	Thu, Oct 13, 2022	554.50	577.17	554.50	577.17
2836	NYSE	GHC	Wed, Oct 12, 2022	559.02	560.04	556.19	556.19
2835	NYSE	GHC	Tue, Oct 11, 2022	554.35	562.92	548.55	555.95
2834	NYSE	GHC	Mon, Oct 10, 2022	541.99	558.90	539.55	551.08
2833	NYSE	GHC	Fri, Oct 7, 2022	541.33	544.35	535.26	536.41
2832	NYSE	GHC	Thu, Oct 6, 2022	557.75	557.75	549.48	551.79
2831	NYSE	GHC	Wed, Oct 5, 2022	558.74	562.30	554.92	555.74
2830	NYSE	GHC	Tue, Oct 4, 2022	572.48	573.52	563.32	565.06
2829	NYSE	GHC	Mon, Oct 3, 2022	540.12	552.58	540.12	547.41
2828	NYSE	GHC	Fri, Sep 30, 2022	549.79	558.97	537.59	537.98
2827	NYSE	GHC	Thu, Sep 29, 2022	538.44	541.20	536.43	538.77
2826	NYSE	GHC	Wed, Sep 28, 2022	526.92	550.19	526.92	542.63
2825	NYSE	GHC	Tue, Sep 27, 2022	536.04	536.04	525.58	525.58
2824	NYSE	GHC	Mon, Sep 26, 2022	533.65	535.94	529.14	529.14
2823	NYSE	GHC	Fri, Sep 23, 2022	542.58	542.58	531.00	535.34
2822	NYSE	GHC	Thu, Sep 22, 2022	550.00	550.00	541.01	543.66
2821	NYSE	GHC	Wed, Sep 21, 2022	567.96	570.80	552.72	552.72
2820	NYSE	GHC	Tue, Sep 20, 2022	560.44	560.44	550.20	555.83
2819	NYSE	GHC	Mon, Sep 19, 2022	554.68	565.77	554.68	565.75
2818	NYSE	GHC	Fri, Sep 16, 2022	554.34	556.15	547.82	553.29
2817	NYSE	GHC	Thu, Sep 15, 2022	554.00	563.24	553.91	557.59
2816	NYSE	GHC	Wed, Sep 14, 2022	550.44	554.68	550.44	554.68
2815	NYSE	GHC	Tue, Sep 13, 2022	555.21	558.59	548.52	552.64
2814	NYSE	GHC	Mon, Sep 12, 2022	565.00	580.50	565.00	580.34
2813	NYSE	GHC	Fri, Sep 9, 2022	555.00	562.40	553.26	561.49
2812	NYSE	GHC	Thu, Sep 8, 2022	555.77	559.20	551.00	553.69
2811	NYSE	GHC	Wed, Sep 7, 2022	559.04	560.51	556.09	560.23
2810	NYSE	GHC	Tue, Sep 6, 2022	551.39	557.19	551.27	555.43
2809	NYSE	GHC	Fri, Sep 2, 2022	563.95	565.00	553.04	553.04
2808	NYSE	GHC	Thu, Sep 1, 2022	561.00	563.94	560.08	562.94
2807	NYSE	GHC	Wed, Aug 31, 2022	574.75	574.75	565.29	565.43
2806	NYSE	GHC	Tue, Aug 30, 2022	573.30	573.30	567.50	568.79
2805	NYSE	GHC	Mon, Aug 29, 2022	568.88	576.25	568.00	574.48
2804	NYSE	GHC	Fri, Aug 26, 2022	578.73	578.73	574.97	575.50
2803	NYSE	GHC	Thu, Aug 25, 2022	581.96	586.52	581.96	584.47
2802	NYSE	GHC	Wed, Aug 24, 2022	579.51	581.81	575.83	577.75
2801	NYSE	GHC	Tue, Aug 23, 2022	586.72	586.72	575.81	575.81
2800	NYSE	GHC	Mon, Aug 22, 2022	580.30	582.00	578.24	579.42
2799	NYSE	GHC	Fri, Aug 19, 2022	592.63	595.53	586.29	591.85
2798	NYSE	GHC	Thu, Aug 18, 2022	584.12	598.34	583.68	595.93
2797	NYSE	GHC	Wed, Aug 17, 2022	605.70	605.70	594.55	596.10
2796	NYSE	GHC	Tue, Aug 16, 2022	607.98	613.26	605.23	605.66
2795	NYSE	GHC	Mon, Aug 15, 2022	600.02	613.20	600.02	612.39
2794	NYSE	GHC	Fri, Aug 12, 2022	599.00	608.30	595.05	605.56
2793	NYSE	GHC	Thu, Aug 11, 2022	590.94	596.40	585.05	593.26
2792	NYSE	GHC	Wed, Aug 10, 2022	591.87	597.00	585.81	589.74
2791	NYSE	GHC	Tue, Aug 9, 2022	585.00	590.38	576.98	584.10
2790	NYSE	GHC	Mon, Aug 8, 2022	575.83	589.99	575.83	582.59
2789	NYSE	GHC	Fri, Aug 5, 2022	580.98	582.90	575.49	578.30
2788	NYSE	GHC	Thu, Aug 4, 2022	597.73	597.73	586.16	586.16
2787	NYSE	GHC	Wed, Aug 3, 2022	598.62	604.62	590.77	603.03
2786	NYSE	GHC	Tue, Aug 2, 2022	595.17	604.19	593.00	601.51
2785	NYSE	GHC	Mon, Aug 1, 2022	596.40	603.40	596.40	598.90
2784	NYSE	GHC	Fri, Jul 29, 2022	584.72	596.19	584.22	594.49
2783	NYSE	GHC	Thu, Jul 28, 2022	581.33	598.55	581.33	597.75
2782	NYSE	GHC	Wed, Jul 27, 2022	577.64	591.84	577.59	591.04
2781	NYSE	GHC	Tue, Jul 26, 2022	581.41	583.60	577.00	580.32
2780	NYSE	GHC	Mon, Jul 25, 2022	576.28	582.92	575.05	577.32
2779	NYSE	GHC	Fri, Jul 22, 2022	580.00	580.00	571.19	577.42
2778	NYSE	GHC	Thu, Jul 21, 2022	579.93	581.99	578.37	580.68
2777	NYSE	GHC	Wed, Jul 20, 2022	584.00	585.52	577.43	584.61
2776	NYSE	GHC	Tue, Jul 19, 2022	573.65	586.50	572.66	582.43
2775	NYSE	GHC	Mon, Jul 18, 2022	567.01	573.80	563.11	566.68
2774	NYSE	GHC	Fri, Jul 15, 2022	570.91	574.88	563.91	568.89
2773	NYSE	GHC	Thu, Jul 14, 2022	554.88	563.22	554.88	562.95
2772	NYSE	GHC	Wed, Jul 13, 2022	556.14	564.56	556.14	562.00
2771	NYSE	GHC	Tue, Jul 12, 2022	564.43	571.38	562.05	562.05
2770	NYSE	GHC	Mon, Jul 11, 2022	560.00	565.63	553.18	558.61
2769	NYSE	GHC	Fri, Jul 8, 2022	563.73	571.73	563.58	564.18
2768	NYSE	GHC	Thu, Jul 7, 2022	565.27	568.26	564.40	568.26
2767	NYSE	GHC	Wed, Jul 6, 2022	572.95	572.95	559.83	560.23
2766	NYSE	GHC	Tue, Jul 5, 2022	573.60	573.60	555.14	569.64
2765	NYSE	GHC	Fri, Jul 1, 2022	566.32	582.24	566.00	581.04
2764	NYSE	GHC	Thu, Jun 30, 2022	560.89	570.95	560.89	566.84
2763	NYSE	GHC	Wed, Jun 29, 2022	555.10	562.52	555.10	561.19
2762	NYSE	GHC	Tue, Jun 28, 2022	574.97	580.00	558.05	558.40
2761	NYSE	GHC	Mon, Jun 27, 2022	567.24	574.66	563.00	570.46
2760	NYSE	GHC	Fri, Jun 24, 2022	556.18	567.14	556.18	563.69
2759	NYSE	GHC	Thu, Jun 23, 2022	544.29	551.30	539.00	551.30
2758	NYSE	GHC	Wed, Jun 22, 2022	544.76	550.65	543.66	545.65
2757	NYSE	GHC	Tue, Jun 21, 2022	540.36	545.91	535.84	544.11
2756	NYSE	GHC	Fri, Jun 17, 2022	549.25	549.25	533.77	537.57
2755	NYSE	GHC	Thu, Jun 16, 2022	558.42	560.00	537.90	543.29
2754	NYSE	GHC	Wed, Jun 15, 2022	573.58	574.20	562.67	564.41
2753	NYSE	GHC	Tue, Jun 14, 2022	570.00	570.06	561.63	570.06
2752	NYSE	GHC	Mon, Jun 13, 2022	579.49	579.49	566.82	568.63
2751	NYSE	GHC	Fri, Jun 10, 2022	586.32	596.05	585.01	585.01
2750	NYSE	GHC	Thu, Jun 9, 2022	591.78	595.48	591.78	593.38
2749	NYSE	GHC	Wed, Jun 8, 2022	608.80	608.80	598.52	601.23
2748	NYSE	GHC	Tue, Jun 7, 2022	606.24	610.00	606.05	606.05
2747	NYSE	GHC	Mon, Jun 6, 2022	602.99	606.89	601.48	605.44
2746	NYSE	GHC	Fri, Jun 3, 2022	606.84	609.48	604.18	608.00
2745	NYSE	GHC	Thu, Jun 2, 2022	613.86	619.51	612.11	615.16
2744	NYSE	GHC	Wed, Jun 1, 2022	603.63	615.68	603.63	610.12
2743	NYSE	GHC	Tue, May 31, 2022	607.29	616.79	605.39	613.02
2742	NYSE	GHC	Fri, May 27, 2022	605.28	612.99	605.28	611.54
2741	NYSE	GHC	Thu, May 26, 2022	596.02	603.53	596.02	596.84
2740	NYSE	GHC	Wed, May 25, 2022	585.23	597.54	585.23	590.19
2739	NYSE	GHC	Tue, May 24, 2022	586.62	597.27	576.51	590.44
2738	NYSE	GHC	Mon, May 23, 2022	605.89	607.49	591.30	592.26
2737	NYSE	GHC	Fri, May 20, 2022	609.05	610.21	593.00	600.35
2736	NYSE	GHC	Thu, May 19, 2022	607.26	612.96	597.00	605.21
2735	NYSE	GHC	Wed, May 18, 2022	610.00	612.72	600.70	607.95
2734	NYSE	GHC	Tue, May 17, 2022	601.20	620.00	601.20	617.47
2733	NYSE	GHC	Mon, May 16, 2022	605.20	605.53	594.30	597.14
2732	NYSE	GHC	Fri, May 13, 2022	605.52	613.53	605.52	609.49
2731	NYSE	GHC	Thu, May 12, 2022	597.67	599.23	586.85	598.75
2730	NYSE	GHC	Wed, May 11, 2022	610.00	612.54	594.19	598.46
2729	NYSE	GHC	Tue, May 10, 2022	605.80	611.02	596.00	607.32
2728	NYSE	GHC	Mon, May 9, 2022	584.55	599.09	584.55	599.09
2727	NYSE	GHC	Fri, May 6, 2022	598.61	599.60	585.70	590.82
2726	NYSE	GHC	Thu, May 5, 2022	605.23	606.50	597.82	605.00
2725	NYSE	GHC	Wed, May 4, 2022	586.92	607.75	580.70	607.75
2724	NYSE	GHC	Tue, May 3, 2022	588.69	594.17	583.72	584.00
2723	NYSE	GHC	Mon, May 2, 2022	590.96	594.70	583.70	591.57
2722	NYSE	GHC	Fri, Apr 29, 2022	607.00	607.90	591.21	592.37
2721	NYSE	GHC	Thu, Apr 28, 2022	605.79	612.02	596.02	606.28
2720	NYSE	GHC	Wed, Apr 27, 2022	595.02	605.14	590.52	599.85
2719	NYSE	GHC	Tue, Apr 26, 2022	609.60	609.60	594.08	594.08
2718	NYSE	GHC	Mon, Apr 25, 2022	610.00	617.43	604.95	614.53
2717	NYSE	GHC	Fri, Apr 22, 2022	624.98	627.00	617.62	617.62
2716	NYSE	GHC	Thu, Apr 21, 2022	635.26	635.26	622.38	627.00
2715	NYSE	GHC	Wed, Apr 20, 2022	630.00	635.25	628.55	633.14
2714	NYSE	GHC	Tue, Apr 19, 2022	622.40	627.84	622.40	624.86
2713	NYSE	GHC	Mon, Apr 18, 2022	608.00	621.61	599.84	615.84
2712	NYSE	GHC	Thu, Apr 14, 2022	611.15	615.30	607.75	613.49
2711	NYSE	GHC	Wed, Apr 13, 2022	603.46	615.98	603.46	611.41
2710	NYSE	GHC	Tue, Apr 12, 2022	612.38	614.63	604.20	606.31
2709	NYSE	GHC	Mon, Apr 11, 2022	610.21	612.90	604.77	606.62
2708	NYSE	GHC	Fri, Apr 8, 2022	600.93	611.42	599.18	609.87
2707	NYSE	GHC	Thu, Apr 7, 2022	599.67	603.10	594.41	601.24
2706	NYSE	GHC	Wed, Apr 6, 2022	605.16	613.60	602.17	605.67
2705	NYSE	GHC	Tue, Apr 5, 2022	607.02	611.00	601.52	602.45
2704	NYSE	GHC	Mon, Apr 4, 2022	611.13	611.13	605.30	606.15
2703	NYSE	GHC	Fri, Apr 1, 2022	611.40	620.64	607.63	619.74
2702	NYSE	GHC	Thu, Mar 31, 2022	611.40	617.78	608.71	611.47
2701	NYSE	GHC	Wed, Mar 30, 2022	606.00	614.71	605.69	611.45
2700	NYSE	GHC	Tue, Mar 29, 2022	614.84	617.97	608.04	609.40
2699	NYSE	GHC	Mon, Mar 28, 2022	608.63	608.63	602.67	608.47
2698	NYSE	GHC	Fri, Mar 25, 2022	606.79	612.94	597.22	611.97
2697	NYSE	GHC	Thu, Mar 24, 2022	593.75	605.78	589.76	605.78
2696	NYSE	GHC	Wed, Mar 23, 2022	602.58	602.58	588.57	590.86
2695	NYSE	GHC	Tue, Mar 22, 2022	600.89	606.80	600.26	600.26
2694	NYSE	GHC	Mon, Mar 21, 2022	600.00	603.10	597.69	600.78
2693	NYSE	GHC	Fri, Mar 18, 2022	595.40	604.89	594.40	604.89
2692	NYSE	GHC	Thu, Mar 17, 2022	596.34	597.46	587.47	597.40
2691	NYSE	GHC	Wed, Mar 16, 2022	590.61	598.70	584.21	597.90
2690	NYSE	GHC	Tue, Mar 15, 2022	588.39	595.39	584.56	589.04
2689	NYSE	GHC	Mon, Mar 14, 2022	587.25	595.68	577.50	584.16
2688	NYSE	GHC	Fri, Mar 11, 2022	584.20	586.78	581.68	582.43
2687	NYSE	GHC	Thu, Mar 10, 2022	579.62	581.19	575.70	579.69
2686	NYSE	GHC	Wed, Mar 9, 2022	583.06	583.50	580.70	582.16
2685	NYSE	GHC	Tue, Mar 8, 2022	561.50	581.93	560.00	574.07
2684	NYSE	GHC	Mon, Mar 7, 2022	573.30	573.30	560.09	560.39
2683	NYSE	GHC	Fri, Mar 4, 2022	579.30	579.30	569.00	574.41
2682	NYSE	GHC	Thu, Mar 3, 2022	590.76	593.33	578.75	584.32
2681	NYSE	GHC	Wed, Mar 2, 2022	586.42	601.30	586.42	593.01
2680	NYSE	GHC	Tue, Mar 1, 2022	600.00	600.60	587.70	588.87
2679	NYSE	GHC	Mon, Feb 28, 2022	599.20	601.51	590.09	601.13
2678	NYSE	GHC	Fri, Feb 25, 2022	592.04	598.00	581.29	597.91
2677	NYSE	GHC	Thu, Feb 24, 2022	568.05	589.80	568.05	588.30
2676	NYSE	GHC	Wed, Feb 23, 2022	586.00	586.00	574.29	576.57
2675	NYSE	GHC	Tue, Feb 22, 2022	596.67	596.90	585.31	588.10
2674	NYSE	GHC	Fri, Feb 18, 2022	590.35	602.35	589.42	599.20
2673	NYSE	GHC	Thu, Feb 17, 2022	603.30	603.30	584.25	595.10
2672	NYSE	GHC	Wed, Feb 16, 2022	594.16	610.91	594.16	608.45
2671	NYSE	GHC	Tue, Feb 15, 2022	593.92	611.50	592.64	605.84
2670	NYSE	GHC	Mon, Feb 14, 2022	600.59	600.59	582.86	590.95
2669	NYSE	GHC	Fri, Feb 11, 2022	590.99	601.02	590.99	596.68
2668	NYSE	GHC	Thu, Feb 10, 2022	597.85	610.95	583.37	588.05
2667	NYSE	GHC	Wed, Feb 9, 2022	597.48	610.61	597.48	607.81
2666	NYSE	GHC	Tue, Feb 8, 2022	576.59	594.50	576.59	592.69
2665	NYSE	GHC	Mon, Feb 7, 2022	575.63	582.02	573.38	576.78
2664	NYSE	GHC	Fri, Feb 4, 2022	574.10	579.69	570.00	577.82
2663	NYSE	GHC	Thu, Feb 3, 2022	576.97	581.13	572.04	575.83
2662	NYSE	GHC	Wed, Feb 2, 2022	586.29	586.29	573.69	580.59
2661	NYSE	GHC	Tue, Feb 1, 2022	590.11	594.30	580.47	589.72
2660	NYSE	GHC	Mon, Jan 31, 2022	571.40	595.12	565.77	595.12
2659	NYSE	GHC	Fri, Jan 28, 2022	572.63	576.02	558.87	574.34
2658	NYSE	GHC	Thu, Jan 27, 2022	582.83	586.19	570.68	570.68
2657	NYSE	GHC	Wed, Jan 26, 2022	599.48	606.27	577.20	582.00
2656	NYSE	GHC	Tue, Jan 25, 2022	597.89	605.00	586.68	593.53
2655	NYSE	GHC	Mon, Jan 24, 2022	592.48	608.12	586.40	603.92
2654	NYSE	GHC	Fri, Jan 21, 2022	595.84	602.64	591.96	594.65
2653	NYSE	GHC	Thu, Jan 20, 2022	612.39	620.56	593.82	596.59
2652	NYSE	GHC	Wed, Jan 19, 2022	615.31	618.60	607.01	609.96
2651	NYSE	GHC	Tue, Jan 18, 2022	634.91	634.91	612.63	614.37
2650	NYSE	GHC	Fri, Jan 14, 2022	620.00	633.45	615.00	632.74
2649	NYSE	GHC	Thu, Jan 13, 2022	620.99	646.00	620.99	623.07
2648	NYSE	GHC	Wed, Jan 12, 2022	626.05	631.38	619.55	619.55
2647	NYSE	GHC	Tue, Jan 11, 2022	632.11	643.90	626.05	627.06
2646	NYSE	GHC	Mon, Jan 10, 2022	632.19	636.65	627.00	628.86
2645	NYSE	GHC	Fri, Jan 7, 2022	640.00	642.66	631.00	631.14
2644	NYSE	GHC	Thu, Jan 6, 2022	650.00	656.30	640.39	640.39
2643	NYSE	GHC	Wed, Jan 5, 2022	654.86	661.68	648.14	648.51
2642	NYSE	GHC	Tue, Jan 4, 2022	662.00	675.00	651.00	652.02
2641	NYSE	GHC	Mon, Jan 3, 2022	645.83	665.40	640.10	659.20
2640	NYSE	GHC	Fri, Dec 31, 2021	597.08	630.63	597.08	629.83
2639	NYSE	GHC	Thu, Dec 30, 2021	590.12	592.66	588.73	591.00
2638	NYSE	GHC	Wed, Dec 29, 2021	594.93	594.93	587.51	587.52
2637	NYSE	GHC	Tue, Dec 28, 2021	587.15	590.00	585.00	589.23
2636	NYSE	GHC	Mon, Dec 27, 2021	585.46	586.57	582.00	586.57
2635	NYSE	GHC	Thu, Dec 23, 2021	575.77	587.86	575.21	585.52
2634	NYSE	GHC	Wed, Dec 22, 2021	574.28	585.62	574.28	582.93
2633	NYSE	GHC	Tue, Dec 21, 2021	570.00	584.00	570.00	582.16
2632	NYSE	GHC	Mon, Dec 20, 2021	563.30	563.30	547.75	560.36
2631	NYSE	GHC	Fri, Dec 17, 2021	570.93	575.82	566.11	569.57
2630	NYSE	GHC	Thu, Dec 16, 2021	583.46	586.88	567.60	571.77
2629	NYSE	GHC	Wed, Dec 15, 2021	579.40	580.39	569.86	578.02
2628	NYSE	GHC	Tue, Dec 14, 2021	583.35	583.35	576.61	578.95
2627	NYSE	GHC	Mon, Dec 13, 2021	586.06	586.06	576.73	580.45
2626	NYSE	GHC	Fri, Dec 10, 2021	586.36	589.19	583.46	586.06
2625	NYSE	GHC	Thu, Dec 9, 2021	591.17	595.53	584.20	585.28
2624	NYSE	GHC	Wed, Dec 8, 2021	590.40	597.80	589.06	595.86
2623	NYSE	GHC	Tue, Dec 7, 2021	605.32	605.50	588.18	588.94
2622	NYSE	GHC	Mon, Dec 6, 2021	580.16	603.67	580.16	598.92
2621	NYSE	GHC	Fri, Dec 3, 2021	577.54	578.40	572.88	575.16
2620	NYSE	GHC	Thu, Dec 2, 2021	563.79	582.39	563.79	579.27
2619	NYSE	GHC	Wed, Dec 1, 2021	575.40	581.01	559.65	559.65
2618	NYSE	GHC	Tue, Nov 30, 2021	572.38	572.76	563.00	566.52
2617	NYSE	GHC	Mon, Nov 29, 2021	601.62	601.62	575.22	576.53
2616	NYSE	GHC	Fri, Nov 26, 2021	594.50	596.00	586.30	594.05
2615	NYSE	GHC	Wed, Nov 24, 2021	601.92	606.27	601.92	603.17
2614	NYSE	GHC	Tue, Nov 23, 2021	596.00	602.31	590.79	600.05
2613	NYSE	GHC	Mon, Nov 22, 2021	592.71	598.36	592.33	593.45
2612	NYSE	GHC	Fri, Nov 19, 2021	591.72	596.73	591.72	595.79
2611	NYSE	GHC	Thu, Nov 18, 2021	605.09	605.09	595.60	596.50
2610	NYSE	GHC	Wed, Nov 17, 2021	595.06	602.66	593.97	602.00
2609	NYSE	GHC	Tue, Nov 16, 2021	592.91	598.42	589.50	598.42
2608	NYSE	GHC	Mon, Nov 15, 2021	598.00	598.00	590.16	591.56
2607	NYSE	GHC	Fri, Nov 12, 2021	588.32	595.29	587.10	594.00
2606	NYSE	GHC	Thu, Nov 11, 2021	591.10	593.99	589.75	591.41
2605	NYSE	GHC	Wed, Nov 10, 2021	589.55	600.63	589.55	595.32
2604	NYSE	GHC	Tue, Nov 9, 2021	592.83	595.31	582.18	591.99
2603	NYSE	GHC	Mon, Nov 8, 2021	606.35	606.35	592.98	594.84
2602	NYSE	GHC	Fri, Nov 5, 2021	597.87	614.50	597.87	607.52
2601	NYSE	GHC	Thu, Nov 4, 2021	605.07	605.07	584.54	591.56
2600	NYSE	GHC	Wed, Nov 3, 2021	579.64	612.15	579.64	605.82
2599	NYSE	GHC	Tue, Nov 2, 2021	596.36	596.36	576.28	580.05
2598	NYSE	GHC	Mon, Nov 1, 2021	596.35	619.64	596.35	607.78
2597	NYSE	GHC	Fri, Oct 29, 2021	580.83	590.17	580.83	585.85
2596	NYSE	GHC	Thu, Oct 28, 2021	572.02	589.75	572.02	583.83
2595	NYSE	GHC	Wed, Oct 27, 2021	607.00	607.00	583.24	583.24
2594	NYSE	GHC	Tue, Oct 26, 2021	593.46	609.59	589.89	607.00
2593	NYSE	GHC	Mon, Oct 25, 2021	577.26	596.00	573.84	592.06
2592	NYSE	GHC	Fri, Oct 22, 2021	572.52	579.78	572.52	577.72
2591	NYSE	GHC	Thu, Oct 21, 2021	575.33	578.00	571.51	574.40
2590	NYSE	GHC	Wed, Oct 20, 2021	574.95	579.00	570.80	575.77
2589	NYSE	GHC	Tue, Oct 19, 2021	569.80	572.85	568.07	572.66
2588	NYSE	GHC	Mon, Oct 18, 2021	573.16	578.01	568.51	568.51
2587	NYSE	GHC	Fri, Oct 15, 2021	589.34	589.34	570.50	572.65
2586	NYSE	GHC	Thu, Oct 14, 2021	585.53	588.72	577.38	581.51
2585	NYSE	GHC	Wed, Oct 13, 2021	591.75	599.15	581.54	581.41
2584	NYSE	GHC	Tue, Oct 12, 2021	599.74	603.76	592.53	592.53
2583	NYSE	GHC	Mon, Oct 11, 2021	605.98	608.01	592.75	595.95
2582	NYSE	GHC	Fri, Oct 8, 2021	609.52	612.47	602.69	602.69
2581	NYSE	GHC	Thu, Oct 7, 2021	604.25	613.00	604.25	609.25
2580	NYSE	GHC	Wed, Oct 6, 2021	602.47	605.92	598.76	602.54
2579	NYSE	GHC	Tue, Oct 5, 2021	601.00	611.02	601.00	607.06
2578	NYSE	GHC	Mon, Oct 4, 2021	599.83	604.69	591.38	600.01
2577	NYSE	GHC	Fri, Oct 1, 2021	593.32	601.63	593.32	597.47
2576	NYSE	GHC	Thu, Sep 30, 2021	597.61	599.84	586.91	589.16
2575	NYSE	GHC	Wed, Sep 29, 2021	601.50	601.50	591.95	595.82
2574	NYSE	GHC	Tue, Sep 28, 2021	604.48	609.92	598.12	598.12
2573	NYSE	GHC	Mon, Sep 27, 2021	599.67	609.47	597.97	603.94
2572	NYSE	GHC	Fri, Sep 24, 2021	593.96	600.27	585.65	597.29
2571	NYSE	GHC	Thu, Sep 23, 2021	586.62	594.76	586.62	592.06
2570	NYSE	GHC	Wed, Sep 22, 2021	586.93	588.62	582.10	582.12
2569	NYSE	GHC	Tue, Sep 21, 2021	588.74	588.74	582.16	582.73
2568	NYSE	GHC	Mon, Sep 20, 2021	574.79	587.78	571.00	583.53
2567	NYSE	GHC	Fri, Sep 17, 2021	584.15	587.28	580.21	585.29
2566	NYSE	GHC	Thu, Sep 16, 2021	584.41	587.99	580.70	580.70
2565	NYSE	GHC	Wed, Sep 15, 2021	588.67	588.67	578.49	583.00
2564	NYSE	GHC	Tue, Sep 14, 2021	594.40	595.73	575.48	586.49
2563	NYSE	GHC	Mon, Sep 13, 2021	595.81	604.34	589.27	593.65
2562	NYSE	GHC	Fri, Sep 10, 2021	600.69	600.70	589.17	591.62
2561	NYSE	GHC	Thu, Sep 9, 2021	599.13	601.37	595.30	597.70
2560	NYSE	GHC	Wed, Sep 8, 2021	599.10	604.66	594.33	602.01
2559	NYSE	GHC	Tue, Sep 7, 2021	604.47	604.81	596.66	599.05
2558	NYSE	GHC	Fri, Sep 3, 2021	603.82	603.82	599.18	601.12
2557	NYSE	GHC	Thu, Sep 2, 2021	609.87	612.57	602.95	603.82
2556	NYSE	GHC	Wed, Sep 1, 2021	616.85	616.85	607.93	608.94
2555	NYSE	GHC	Tue, Aug 31, 2021	612.49	619.11	610.15	616.81
2554	NYSE	GHC	Mon, Aug 30, 2021	623.73	623.73	614.98	614.98
2553	NYSE	GHC	Fri, Aug 27, 2021	606.90	624.51	606.90	619.86
2552	NYSE	GHC	Thu, Aug 26, 2021	610.90	610.90	606.35	606.35
2551	NYSE	GHC	Wed, Aug 25, 2021	612.85	613.59	606.16	607.78
2550	NYSE	GHC	Tue, Aug 24, 2021	610.00	619.95	609.75	609.75
2549	NYSE	GHC	Mon, Aug 23, 2021	603.97	612.86	603.97	606.47
2548	NYSE	GHC	Fri, Aug 20, 2021	594.70	605.53	594.70	602.57
2547	NYSE	GHC	Thu, Aug 19, 2021	593.47	596.98	592.00	594.70
2546	NYSE	GHC	Wed, Aug 18, 2021	614.35	618.89	593.93	594.15
2545	NYSE	GHC	Tue, Aug 17, 2021	617.79	624.33	612.25	614.58
2544	NYSE	GHC	Mon, Aug 16, 2021	621.00	624.87	617.16	621.00
2543	NYSE	GHC	Fri, Aug 13, 2021	624.98	628.78	620.00	623.00
2542	NYSE	GHC	Thu, Aug 12, 2021	629.68	629.68	618.52	620.57
2541	NYSE	GHC	Wed, Aug 11, 2021	628.74	633.50	626.46	630.36
2540	NYSE	GHC	Tue, Aug 10, 2021	626.01	632.35	623.34	630.56
2539	NYSE	GHC	Mon, Aug 9, 2021	643.46	643.46	629.41	629.41
2538	NYSE	GHC	Fri, Aug 6, 2021	650.76	652.66	639.86	640.41
2537	NYSE	GHC	Thu, Aug 5, 2021	641.89	657.81	641.89	648.98
2536	NYSE	GHC	Wed, Aug 4, 2021	652.53	655.14	643.89	644.18
2535	NYSE	GHC	Tue, Aug 3, 2021	665.81	665.81	650.25	659.51
2534	NYSE	GHC	Mon, Aug 2, 2021	664.80	666.15	657.46	666.15
2533	NYSE	GHC	Fri, Jul 30, 2021	664.00	666.02	659.28	664.66
2532	NYSE	GHC	Thu, Jul 29, 2021	654.85	667.63	654.85	663.41
2531	NYSE	GHC	Wed, Jul 28, 2021	647.94	657.70	644.15	655.64
2530	NYSE	GHC	Tue, Jul 27, 2021	646.57	646.57	637.40	645.21
2529	NYSE	GHC	Mon, Jul 26, 2021	652.45	657.85	641.39	647.88
2528	NYSE	GHC	Fri, Jul 23, 2021	654.49	656.81	646.29	653.76
2527	NYSE	GHC	Thu, Jul 22, 2021	657.78	659.88	653.11	656.39
2526	NYSE	GHC	Wed, Jul 21, 2021	654.66	668.06	651.68	661.50
2525	NYSE	GHC	Tue, Jul 20, 2021	642.10	655.92	642.10	655.00
2524	NYSE	GHC	Mon, Jul 19, 2021	642.73	642.73	633.30	636.00
2523	NYSE	GHC	Fri, Jul 16, 2021	653.88	658.36	649.00	650.50
2522	NYSE	GHC	Thu, Jul 15, 2021	650.15	650.53	644.27	648.04
2521	NYSE	GHC	Wed, Jul 14, 2021	664.99	665.76	653.53	653.99
2520	NYSE	GHC	Tue, Jul 13, 2021	665.05	667.22	659.30	662.00
2519	NYSE	GHC	Mon, Jul 12, 2021	668.29	668.44	663.54	666.67
2518	NYSE	GHC	Fri, Jul 9, 2021	656.67	674.10	652.12	669.90
2517	NYSE	GHC	Thu, Jul 8, 2021	648.38	660.49	637.03	651.65
2516	NYSE	GHC	Wed, Jul 7, 2021	654.44	662.94	654.44	656.84
2515	NYSE	GHC	Tue, Jul 6, 2021	634.11	655.49	625.55	655.49
2514	NYSE	GHC	Fri, Jul 2, 2021	637.01	642.90	627.47	639.17
2513	NYSE	GHC	Thu, Jul 1, 2021	633.90	641.36	631.32	638.00
2512	NYSE	GHC	Wed, Jun 30, 2021	627.08	635.73	625.80	633.90
2511	NYSE	GHC	Tue, Jun 29, 2021	631.55	635.43	626.76	627.44
2510	NYSE	GHC	Mon, Jun 28, 2021	631.79	631.80	624.18	627.48
2509	NYSE	GHC	Fri, Jun 25, 2021	637.21	639.65	626.25	629.71
2508	NYSE	GHC	Thu, Jun 24, 2021	634.53	636.40	624.60	634.35
2507	NYSE	GHC	Wed, Jun 23, 2021	631.26	631.36	624.60	630.33
2506	NYSE	GHC	Tue, Jun 22, 2021	641.55	641.55	627.01	634.43
2505	NYSE	GHC	Mon, Jun 21, 2021	639.28	648.09	635.98	642.45
2504	NYSE	GHC	Fri, Jun 18, 2021	636.62	641.08	628.24	641.08
2503	NYSE	GHC	Thu, Jun 17, 2021	642.34	643.77	635.18	639.77
2502	NYSE	GHC	Wed, Jun 16, 2021	639.30	644.85	633.84	642.46
2501	NYSE	GHC	Tue, Jun 15, 2021	644.49	644.50	636.00	640.58
2500	NYSE	GHC	Mon, Jun 14, 2021	654.38	657.26	646.47	651.33
2499	NYSE	GHC	Fri, Jun 11, 2021	651.41	657.79	647.54	656.73
2498	NYSE	GHC	Thu, Jun 10, 2021	660.76	661.25	648.07	654.59
2497	NYSE	GHC	Wed, Jun 9, 2021	668.08	668.08	655.11	660.76
2496	NYSE	GHC	Tue, Jun 8, 2021	670.67	670.67	661.79	664.30
2495	NYSE	GHC	Mon, Jun 7, 2021	670.70	673.90	659.90	672.18
2494	NYSE	GHC	Fri, Jun 4, 2021	647.41	669.78	647.41	667.49
2493	NYSE	GHC	Thu, Jun 3, 2021	652.15	652.15	637.66	647.05
2492	NYSE	GHC	Wed, Jun 2, 2021	678.25	678.25	651.00	655.04
2491	NYSE	GHC	Tue, Jun 1, 2021	664.24	675.84	659.90	675.41
2490	NYSE	GHC	Fri, May 28, 2021	673.48	673.48	661.45	662.54
2489	NYSE	GHC	Thu, May 27, 2021	664.60	669.41	661.82	666.78
2488	NYSE	GHC	Wed, May 26, 2021	654.35	668.24	650.10	662.13
2487	NYSE	GHC	Tue, May 25, 2021	667.62	667.62	645.11	651.90
2486	NYSE	GHC	Mon, May 24, 2021	682.86	685.00	664.76	669.14
2485	NYSE	GHC	Fri, May 21, 2021	670.00	681.57	670.00	677.05
2484	NYSE	GHC	Thu, May 20, 2021	653.97	668.79	653.97	665.70
2483	NYSE	GHC	Wed, May 19, 2021	654.72	660.00	651.98	657.77
2482	NYSE	GHC	Tue, May 18, 2021	659.89	673.96	658.47	662.77
2481	NYSE	GHC	Mon, May 17, 2021	646.50	663.61	645.70	659.60
2480	NYSE	GHC	Fri, May 14, 2021	669.90	669.90	644.80	650.82
2479	NYSE	GHC	Thu, May 13, 2021	647.50	667.09	647.50	665.20
2478	NYSE	GHC	Wed, May 12, 2021	667.89	667.89	643.79	645.65
2477	NYSE	GHC	Tue, May 11, 2021	660.00	668.31	655.15	668.31
2476	NYSE	GHC	Mon, May 10, 2021	658.90	668.05	658.70	668.05
2475	NYSE	GHC	Fri, May 7, 2021	651.60	660.06	651.42	658.58
2474	NYSE	GHC	Thu, May 6, 2021	622.59	656.55	616.51	651.37
2473	NYSE	GHC	Wed, May 5, 2021	633.61	627.05	616.09	624.37
2472	NYSE	GHC	Tue, May 4, 2021	646.32	647.16	630.35	635.84
2471	NYSE	GHC	Mon, May 3, 2021	641.91	647.53	635.98	640.44
2470	NYSE	GHC	Fri, Apr 30, 2021	640.28	646.40	635.61	635.61
2469	NYSE	GHC	Thu, Apr 29, 2021	642.34	647.49	635.76	644.61
2468	NYSE	GHC	Wed, Apr 28, 2021	650.91	650.91	632.23	635.52
2467	NYSE	GHC	Tue, Apr 27, 2021	642.71	649.86	641.39	641.39
2466	NYSE	GHC	Mon, Apr 26, 2021	651.24	658.00	643.69	643.69
2465	NYSE	GHC	Fri, Apr 23, 2021	641.57	653.10	641.57	644.33
2464	NYSE	GHC	Thu, Apr 22, 2021	646.49	646.49	634.00	640.88
2463	NYSE	GHC	Wed, Apr 21, 2021	637.33	649.82	637.33	646.70
2462	NYSE	GHC	Tue, Apr 20, 2021	638.96	642.72	631.88	638.40
2461	NYSE	GHC	Mon, Apr 19, 2021	656.00	656.00	643.00	644.04
2460	NYSE	GHC	Fri, Apr 16, 2021	649.64	659.80	645.62	656.86
2459	NYSE	GHC	Thu, Apr 15, 2021	639.76	654.10	635.19	654.10
2458	NYSE	GHC	Wed, Apr 14, 2021	627.56	640.59	627.56	632.02
2457	NYSE	GHC	Tue, Apr 13, 2021	625.00	634.55	623.39	628.76
2456	NYSE	GHC	Mon, Apr 12, 2021	621.00	625.00	617.24	624.49
2455	NYSE	GHC	Fri, Apr 9, 2021	612.03	619.19	606.62	619.19
2454	NYSE	GHC	Thu, Apr 8, 2021	606.20	618.55	606.20	612.36
2453	NYSE	GHC	Wed, Apr 7, 2021	600.49	613.83	600.49	610.13
2452	NYSE	GHC	Tue, Apr 6, 2021	598.36	605.79	596.43	601.38
2451	NYSE	GHC	Mon, Apr 5, 2021	575.00	602.51	575.00	591.78
2450	NYSE	GHC	Thu, Apr 1, 2021	567.91	581.40	567.91	574.21
2449	NYSE	GHC	Wed, Mar 31, 2021	577.99	579.88	562.44	562.44
2448	NYSE	GHC	Tue, Mar 30, 2021	552.28	576.27	552.28	575.55
2447	NYSE	GHC	Mon, Mar 29, 2021	573.98	578.90	552.36	554.85
2446	NYSE	GHC	Fri, Mar 26, 2021	572.76	576.13	568.00	571.82
2445	NYSE	GHC	Thu, Mar 25, 2021	566.09	579.55	566.09	575.42
2444	NYSE	GHC	Wed, Mar 24, 2021	576.76	582.35	568.62	571.67
2443	NYSE	GHC	Tue, Mar 23, 2021	595.20	595.20	576.05	577.35
2442	NYSE	GHC	Mon, Mar 22, 2021	601.90	601.90	590.00	590.05
2441	NYSE	GHC	Fri, Mar 19, 2021	605.95	613.20	600.97	600.97
2440	NYSE	GHC	Thu, Mar 18, 2021	605.15	615.00	601.89	605.39
2439	NYSE	GHC	Wed, Mar 17, 2021	604.11	604.11	599.55	603.74
2438	NYSE	GHC	Tue, Mar 16, 2021	606.00	606.80	598.00	600.58
2437	NYSE	GHC	Mon, Mar 15, 2021	607.74	607.74	594.30	603.96
2436	NYSE	GHC	Fri, Mar 12, 2021	602.84	608.79	600.20	601.69
2435	NYSE	GHC	Thu, Mar 11, 2021	593.50	602.00	593.42	601.63
2434	NYSE	GHC	Wed, Mar 10, 2021	585.00	599.06	585.00	592.97
2433	NYSE	GHC	Tue, Mar 9, 2021	595.63	595.63	585.85	585.90
2432	NYSE	GHC	Mon, Mar 8, 2021	573.00	592.89	570.50	591.99
2431	NYSE	GHC	Fri, Mar 5, 2021	566.00	576.00	563.54	571.35
2430	NYSE	GHC	Thu, Mar 4, 2021	564.41	567.44	555.98	566.81
2429	NYSE	GHC	Wed, Mar 3, 2021	572.00	573.58	560.14	568.14
2428	NYSE	GHC	Tue, Mar 2, 2021	584.55	585.54	571.06	572.79
2427	NYSE	GHC	Mon, Mar 1, 2021	607.52	608.91	580.00	584.28
2426	NYSE	GHC	Fri, Feb 26, 2021	585.80	607.94	580.84	600.83
2425	NYSE	GHC	Thu, Feb 25, 2021	620.00	625.22	583.86	586.46
2424	NYSE	GHC	Wed, Feb 24, 2021	630.91	634.00	617.35	619.65
2423	NYSE	GHC	Tue, Feb 23, 2021	609.70	624.08	604.30	620.00
2422	NYSE	GHC	Mon, Feb 22, 2021	608.68	615.36	608.68	614.03
2421	NYSE	GHC	Fri, Feb 19, 2021	606.36	614.62	606.36	608.23
2420	NYSE	GHC	Thu, Feb 18, 2021	604.90	615.00	601.75	608.84
2419	NYSE	GHC	Wed, Feb 17, 2021	596.06	604.00	595.00	603.69
2418	NYSE	GHC	Tue, Feb 16, 2021	605.00	607.69	595.39	597.86
2417	NYSE	GHC	Fri, Feb 12, 2021	615.26	617.91	605.71	606.24
2416	NYSE	GHC	Thu, Feb 11, 2021	600.00	614.40	594.90	610.00
2415	NYSE	GHC	Wed, Feb 10, 2021	598.00	600.00	590.19	596.22
2414	NYSE	GHC	Tue, Feb 9, 2021	592.90	598.15	586.71	596.03
2413	NYSE	GHC	Mon, Feb 8, 2021	589.83	598.71	588.22	594.08
2412	NYSE	GHC	Fri, Feb 5, 2021	592.70	597.28	583.02	586.20
2411	NYSE	GHC	Thu, Feb 4, 2021	582.00	592.77	577.12	592.51
2410	NYSE	GHC	Wed, Feb 3, 2021	588.27	589.11	576.90	582.25
2409	NYSE	GHC	Tue, Feb 2, 2021	585.06	596.56	580.00	587.22
2408	NYSE	GHC	Mon, Feb 1, 2021	568.11	582.18	568.11	580.00
2407	NYSE	GHC	Fri, Jan 29, 2021	574.16	576.10	565.27	568.11
2406	NYSE	GHC	Thu, Jan 28, 2021	574.21	576.03	561.03	572.95
2405	NYSE	GHC	Wed, Jan 27, 2021	565.52	574.14	563.98	569.81
2404	NYSE	GHC	Tue, Jan 26, 2021	570.07	574.97	565.90	572.89
2403	NYSE	GHC	Mon, Jan 25, 2021	562.91	573.54	562.91	568.55
2402	NYSE	GHC	Fri, Jan 22, 2021	559.73	562.57	552.19	559.27
2401	NYSE	GHC	Thu, Jan 21, 2021	563.23	563.23	556.03	559.40
2400	NYSE	GHC	Wed, Jan 20, 2021	560.40	560.40	554.63	560.40
2399	NYSE	GHC	Tue, Jan 19, 2021	562.86	562.86	554.70	554.72
2398	NYSE	GHC	Fri, Jan 15, 2021	557.20	561.02	555.45	556.75
2397	NYSE	GHC	Thu, Jan 14, 2021	555.12	562.12	547.38	559.43
2396	NYSE	GHC	Wed, Jan 13, 2021	553.53	554.88	545.37	547.71
2395	NYSE	GHC	Tue, Jan 12, 2021	550.00	554.00	540.36	551.25
2394	NYSE	GHC	Mon, Jan 11, 2021	542.62	550.86	540.44	548.65
2393	NYSE	GHC	Fri, Jan 8, 2021	547.12	554.62	541.63	549.67
2392	NYSE	GHC	Thu, Jan 7, 2021	539.05	547.77	538.00	539.32
2391	NYSE	GHC	Wed, Jan 6, 2021	527.61	540.65	527.61	538.09
2390	NYSE	GHC	Tue, Jan 5, 2021	527.70	535.43	527.70	528.61
2389	NYSE	GHC	Mon, Jan 4, 2021	535.23	548.67	523.69	525.91
2388	NYSE	GHC	Thu, Dec 31, 2020	524.00	545.94	521.05	533.38
2387	NYSE	GHC	Wed, Dec 30, 2020	521.75	531.62	521.75	523.76
2386	NYSE	GHC	Tue, Dec 29, 2020	524.85	526.30	516.58	523.24
2385	NYSE	GHC	Mon, Dec 28, 2020	533.15	536.77	523.35	523.48
2384	NYSE	GHC	Thu, Dec 24, 2020	511.00	525.00	509.35	524.10
2383	NYSE	GHC	Wed, Dec 23, 2020	497.18	511.23	496.89	507.68
2382	NYSE	GHC	Tue, Dec 22, 2020	501.36	507.04	496.00	496.02
2381	NYSE	GHC	Mon, Dec 21, 2020	485.00	505.56	485.00	501.31
2380	NYSE	GHC	Fri, Dec 18, 2020	465.51	482.69	464.37	482.69
2379	NYSE	GHC	Thu, Dec 17, 2020	467.01	467.01	461.44	465.32
2378	NYSE	GHC	Wed, Dec 16, 2020	467.17	467.17	461.29	464.04
2377	NYSE	GHC	Tue, Dec 15, 2020	457.93	464.96	454.16	464.96
2376	NYSE	GHC	Mon, Dec 14, 2020	457.74	463.81	454.44	454.46
2375	NYSE	GHC	Fri, Dec 11, 2020	450.36	462.37	450.10	454.43
2374	NYSE	GHC	Thu, Dec 10, 2020	448.00	458.92	446.90	454.49
2373	NYSE	GHC	Wed, Dec 9, 2020	451.44	455.38	451.44	453.04
2372	NYSE	GHC	Tue, Dec 8, 2020	453.72	459.26	451.63	451.63
2371	NYSE	GHC	Mon, Dec 7, 2020	468.82	468.82	458.00	458.51
2370	NYSE	GHC	Fri, Dec 4, 2020	456.73	469.99	453.00	463.45
2369	NYSE	GHC	Thu, Dec 3, 2020	447.83	463.96	447.83	456.94
2368	NYSE	GHC	Wed, Dec 2, 2020	446.87	451.84	445.00	450.00
2367	NYSE	GHC	Tue, Dec 1, 2020	453.59	456.00	449.46	450.00
2366	NYSE	GHC	Mon, Nov 30, 2020	462.50	465.69	446.86	447.02
2365	NYSE	GHC	Fri, Nov 27, 2020	459.46	464.05	459.46	464.05
2364	NYSE	GHC	Wed, Nov 25, 2020	459.99	461.97	456.54	461.97
2363	NYSE	GHC	Tue, Nov 24, 2020	472.82	472.82	463.34	463.49
2362	NYSE	GHC	Mon, Nov 23, 2020	452.20	472.40	452.20	466.77
2361	NYSE	GHC	Fri, Nov 20, 2020	452.48	454.80	447.00	448.32
2360	NYSE	GHC	Thu, Nov 19, 2020	453.81	458.42	452.66	454.67
2359	NYSE	GHC	Wed, Nov 18, 2020	462.11	462.20	453.64	457.32
2358	NYSE	GHC	Tue, Nov 17, 2020	447.15	460.61	447.15	458.11
2357	NYSE	GHC	Mon, Nov 16, 2020	457.05	457.05	450.01	451.47
2356	NYSE	GHC	Fri, Nov 13, 2020	446.76	451.75	444.94	446.75
2355	NYSE	GHC	Thu, Nov 12, 2020	450.33	456.00	441.48	446.39
2354	NYSE	GHC	Wed, Nov 11, 2020	457.58	457.58	450.00	450.04
2353	NYSE	GHC	Tue, Nov 10, 2020	438.29	455.45	438.29	453.89
2352	NYSE	GHC	Mon, Nov 9, 2020	448.75	450.00	435.45	435.47
2351	NYSE	GHC	Fri, Nov 6, 2020	428.46	439.64	422.84	424.61
2350	NYSE	GHC	Thu, Nov 5, 2020	409.09	432.45	408.55	427.87
2349	NYSE	GHC	Wed, Nov 4, 2020	393.59	403.70	393.45	403.70
2348	NYSE	GHC	Tue, Nov 3, 2020	397.77	401.25	395.60	395.60
2347	NYSE	GHC	Mon, Nov 2, 2020	385.43	395.73	384.80	393.46
2346	NYSE	GHC	Fri, Oct 30, 2020	387.16	395.00	376.20	380.34
2345	NYSE	GHC	Thu, Oct 29, 2020	386.92	391.59	382.02	387.16
2344	NYSE	GHC	Wed, Oct 28, 2020	397.52	398.17	389.10	390.03
2343	NYSE	GHC	Tue, Oct 27, 2020	410.75	410.75	399.80	401.00
2342	NYSE	GHC	Mon, Oct 26, 2020	408.02	414.28	401.86	410.79
2341	NYSE	GHC	Fri, Oct 23, 2020	415.90	415.90	408.37	411.79
2340	NYSE	GHC	Thu, Oct 22, 2020	410.58	414.41	410.21	411.39
2339	NYSE	GHC	Wed, Oct 21, 2020	404.13	408.92	404.13	408.28
2338	NYSE	GHC	Tue, Oct 20, 2020	410.01	412.01	406.25	406.25
2337	NYSE	GHC	Mon, Oct 19, 2020	413.43	414.37	405.76	405.76
2336	NYSE	GHC	Fri, Oct 16, 2020	412.77	412.77	409.38	410.01
2335	NYSE	GHC	Thu, Oct 15, 2020	402.00	415.99	402.00	413.56
2334	NYSE	GHC	Wed, Oct 14, 2020	409.96	414.97	406.08	407.45
2333	NYSE	GHC	Tue, Oct 13, 2020	416.64	416.64	408.03	409.09
2332	NYSE	GHC	Mon, Oct 12, 2020	415.00	418.54	414.63	415.60
2331	NYSE	GHC	Fri, Oct 9, 2020	414.86	416.30	413.37	413.62
2330	NYSE	GHC	Thu, Oct 8, 2020	411.09	415.14	408.68	414.57
2329	NYSE	GHC	Wed, Oct 7, 2020	416.01	416.01	407.99	407.99
2328	NYSE	GHC	Tue, Oct 6, 2020	411.82	420.92	409.95	414.61
2327	NYSE	GHC	Mon, Oct 5, 2020	413.95	413.95	404.07	409.68
2326	NYSE	GHC	Fri, Oct 2, 2020	394.39	415.30	393.93	408.14
2325	NYSE	GHC	Thu, Oct 1, 2020	406.37	406.80	398.89	402.32
2324	NYSE	GHC	Wed, Sep 30, 2020	396.00	410.97	396.00	404.11
2323	NYSE	GHC	Tue, Sep 29, 2020	402.00	402.76	393.54	396.80
2322	NYSE	GHC	Mon, Sep 28, 2020	417.40	417.40	403.46	404.94
2321	NYSE	GHC	Fri, Sep 25, 2020	403.72	415.92	403.72	410.07
2320	NYSE	GHC	Thu, Sep 24, 2020	398.00	411.63	396.28	407.28
2319	NYSE	GHC	Wed, Sep 23, 2020	414.64	415.96	399.99	399.99
2318	NYSE	GHC	Tue, Sep 22, 2020	410.00	414.51	409.08	410.77
2317	NYSE	GHC	Mon, Sep 21, 2020	418.49	418.49	406.87	413.00
2316	NYSE	GHC	Fri, Sep 18, 2020	435.27	435.27	421.94	428.54
2315	NYSE	GHC	Thu, Sep 17, 2020	434.30	438.81	430.75	433.27
2314	NYSE	GHC	Wed, Sep 16, 2020	437.14	444.01	436.56	439.53
2313	NYSE	GHC	Tue, Sep 15, 2020	440.00	440.16	435.00	438.65
2312	NYSE	GHC	Mon, Sep 14, 2020	427.63	442.07	427.63	437.83
2311	NYSE	GHC	Fri, Sep 11, 2020	403.47	432.70	403.47	429.35
2310	NYSE	GHC	Thu, Sep 10, 2020	405.86	408.45	398.89	398.89
2309	NYSE	GHC	Wed, Sep 9, 2020	415.04	415.71	405.57	407.36
2308	NYSE	GHC	Tue, Sep 8, 2020	416.42	419.58	403.52	410.99
2307	NYSE	GHC	Fri, Sep 4, 2020	434.39	434.39	415.02	421.97
2306	NYSE	GHC	Thu, Sep 3, 2020	442.12	442.12	424.33	428.54
2305	NYSE	GHC	Wed, Sep 2, 2020	434.58	439.98	431.53	438.56
2304	NYSE	GHC	Tue, Sep 1, 2020	425.60	438.63	425.04	435.25
2303	NYSE	GHC	Mon, Aug 31, 2020	443.48	444.96	427.95	427.95
2302	NYSE	GHC	Fri, Aug 28, 2020	430.95	445.60	427.68	444.97
2301	NYSE	GHC	Thu, Aug 27, 2020	421.77	428.77	421.70	424.86
2300	NYSE	GHC	Wed, Aug 26, 2020	415.87	418.64	413.47	417.54
2299	NYSE	GHC	Tue, Aug 25, 2020	424.00	424.00	412.68	418.34
2298	NYSE	GHC	Mon, Aug 24, 2020	413.86	423.19	409.48	421.87
2297	NYSE	GHC	Fri, Aug 21, 2020	400.00	411.70	400.00	408.33
2296	NYSE	GHC	Thu, Aug 20, 2020	401.00	407.00	400.24	400.99
2295	NYSE	GHC	Wed, Aug 19, 2020	406.89	406.89	402.93	404.16
2294	NYSE	GHC	Tue, Aug 18, 2020	407.89	409.15	402.33	403.85
2293	NYSE	GHC	Mon, Aug 17, 2020	413.39	413.39	407.77	410.24
2292	NYSE	GHC	Fri, Aug 14, 2020	406.68	417.12	406.68	410.56
2291	NYSE	GHC	Thu, Aug 13, 2020	413.20	414.44	408.01	410.47
2290	NYSE	GHC	Wed, Aug 12, 2020	426.86	431.37	416.04	416.04
2289	NYSE	GHC	Tue, Aug 11, 2020	427.44	437.62	423.31	423.31
2288	NYSE	GHC	Mon, Aug 10, 2020	413.38	426.40	413.38	418.68
2287	NYSE	GHC	Fri, Aug 7, 2020	408.37	410.70	405.82	409.65
2286	NYSE	GHC	Thu, Aug 6, 2020	404.37	412.63	404.37	408.37
2285	NYSE	GHC	Wed, Aug 5, 2020	404.50	408.26	401.51	408.26
2284	NYSE	GHC	Tue, Aug 4, 2020	399.56	403.88	399.19	400.30
2283	NYSE	GHC	Mon, Aug 3, 2020	399.69	406.62	399.69	400.65
2282	NYSE	GHC	Fri, Jul 31, 2020	405.00	405.12	393.35	398.37
2281	NYSE	GHC	Thu, Jul 30, 2020	405.53	411.99	402.77	408.33
2280	NYSE	GHC	Wed, Jul 29, 2020	402.18	414.39	402.18	411.42
2279	NYSE	GHC	Tue, Jul 28, 2020	405.00	413.61	405.00	405.35
2278	NYSE	GHC	Mon, Jul 27, 2020	406.08	412.68	403.01	406.82
2277	NYSE	GHC	Fri, Jul 24, 2020	408.20	408.58	400.02	406.10
2276	NYSE	GHC	Thu, Jul 23, 2020	404.65	409.19	400.53	406.27
2275	NYSE	GHC	Wed, Jul 22, 2020	386.28	405.49	386.28	402.07
2274	NYSE	GHC	Tue, Jul 21, 2020	393.90	403.24	385.56	386.28
2273	NYSE	GHC	Mon, Jul 20, 2020	389.40	400.20	386.16	388.56
2272	NYSE	GHC	Fri, Jul 17, 2020	359.98	363.93	359.29	362.98
2271	NYSE	GHC	Thu, Jul 16, 2020	354.95	364.08	352.10	357.97
2270	NYSE	GHC	Wed, Jul 15, 2020	353.95	363.80	350.44	358.42
2269	NYSE	GHC	Tue, Jul 14, 2020	340.57	347.21	334.73	344.18
2268	NYSE	GHC	Mon, Jul 13, 2020	347.05	350.00	340.57	340.57
2267	NYSE	GHC	Fri, Jul 10, 2020	332.27	347.54	332.27	344.33
2266	NYSE	GHC	Thu, Jul 9, 2020	340.41	340.41	328.81	331.16
2265	NYSE	GHC	Wed, Jul 8, 2020	333.95	345.11	331.96	344.88
2264	NYSE	GHC	Tue, Jul 7, 2020	344.47	346.76	331.41	332.14
2263	NYSE	GHC	Mon, Jul 6, 2020	343.66	350.75	338.37	349.25
2262	NYSE	GHC	Thu, Jul 2, 2020	344.00	347.65	336.51	336.77
2261	NYSE	GHC	Wed, Jul 1, 2020	341.76	347.28	335.50	336.97
2260	NYSE	GHC	Tue, Jun 30, 2020	344.98	345.71	340.52	342.67
2259	NYSE	GHC	Mon, Jun 29, 2020	333.00	348.35	329.95	346.49
2258	NYSE	GHC	Fri, Jun 26, 2020	320.06	331.02	313.10	327.38
2257	NYSE	GHC	Thu, Jun 25, 2020	318.81	325.52	316.10	322.66
2256	NYSE	GHC	Wed, Jun 24, 2020	319.63	327.00	317.00	322.79
2255	NYSE	GHC	Tue, Jun 23, 2020	331.22	331.22	322.55	325.86
2254	NYSE	GHC	Mon, Jun 22, 2020	323.08	328.29	321.42	326.06
2253	NYSE	GHC	Fri, Jun 19, 2020	335.00	337.77	323.89	325.85
2252	NYSE	GHC	Thu, Jun 18, 2020	332.71	345.81	332.02	334.12
2251	NYSE	GHC	Wed, Jun 17, 2020	352.30	352.30	337.64	340.02
2250	NYSE	GHC	Tue, Jun 16, 2020	365.85	365.85	347.30	348.94
2249	NYSE	GHC	Mon, Jun 15, 2020	331.94	356.00	331.94	350.43
2248	NYSE	GHC	Fri, Jun 12, 2020	353.43	363.43	336.29	347.84
2247	NYSE	GHC	Thu, Jun 11, 2020	358.90	358.90	341.27	345.30
2246	NYSE	GHC	Wed, Jun 10, 2020	385.00	385.00	372.00	372.92
2245	NYSE	GHC	Tue, Jun 9, 2020	400.50	401.03	384.01	389.80
2244	NYSE	GHC	Mon, Jun 8, 2020	388.57	411.24	388.57	407.57
2243	NYSE	GHC	Fri, Jun 5, 2020	388.25	398.44	385.03	386.73
2242	NYSE	GHC	Thu, Jun 4, 2020	365.00	379.15	365.00	374.28
2241	NYSE	GHC	Wed, Jun 3, 2020	369.87	377.99	366.94	370.87
2240	NYSE	GHC	Tue, Jun 2, 2020	359.52	378.42	359.52	360.17
2239	NYSE	GHC	Mon, Jun 1, 2020	357.97	367.48	356.69	358.60
2238	NYSE	GHC	Fri, May 29, 2020	352.12	359.03	349.67	358.23
2237	NYSE	GHC	Thu, May 28, 2020	386.00	386.00	354.77	356.83
2236	NYSE	GHC	Wed, May 27, 2020	364.52	382.19	362.36	379.07
2235	NYSE	GHC	Tue, May 26, 2020	362.78	369.99	351.08	356.91
2234	NYSE	GHC	Fri, May 22, 2020	342.88	348.64	339.51	347.92
2233	NYSE	GHC	Thu, May 21, 2020	344.01	349.05	339.26	340.68
2232	NYSE	GHC	Wed, May 20, 2020	333.15	344.44	333.15	340.43
2231	NYSE	GHC	Tue, May 19, 2020	335.32	341.79	329.00	329.42
2230	NYSE	GHC	Mon, May 18, 2020	336.34	348.84	333.22	334.07
2229	NYSE	GHC	Fri, May 15, 2020	328.76	330.22	314.31	325.33
2228	NYSE	GHC	Thu, May 14, 2020	311.35	331.40	296.39	329.87
2227	NYSE	GHC	Wed, May 13, 2020	333.75	333.75	312.34	317.54
2226	NYSE	GHC	Tue, May 12, 2020	346.81	356.67	333.50	335.60
2225	NYSE	GHC	Mon, May 11, 2020	361.97	361.97	340.49	342.97
2224	NYSE	GHC	Fri, May 8, 2020	352.98	373.74	349.99	372.20
2223	NYSE	GHC	Thu, May 7, 2020	344.09	357.43	340.25	345.87
2222	NYSE	GHC	Wed, May 6, 2020	354.80	359.78	337.69	339.43
2221	NYSE	GHC	Tue, May 5, 2020	357.90	369.16	355.17	355.17
2220	NYSE	GHC	Mon, May 4, 2020	356.15	371.00	356.15	366.71
2219	NYSE	GHC	Fri, May 1, 2020	383.00	383.45	364.28	366.62
2218	NYSE	GHC	Thu, Apr 30, 2020	393.02	400.82	390.01	390.01
2217	NYSE	GHC	Wed, Apr 29, 2020	393.08	410.03	384.00	401.07
2216	NYSE	GHC	Tue, Apr 28, 2020	373.22	389.00	366.56	376.37
2215	NYSE	GHC	Mon, Apr 27, 2020	349.17	373.08	349.17	367.19
2214	NYSE	GHC	Fri, Apr 24, 2020	336.90	351.99	332.28	347.14
2213	NYSE	GHC	Thu, Apr 23, 2020	340.53	344.35	329.37	332.27
2212	NYSE	GHC	Wed, Apr 22, 2020	347.23	348.31	331.92	336.31
2211	NYSE	GHC	Tue, Apr 21, 2020	333.65	350.32	327.21	339.19
2210	NYSE	GHC	Mon, Apr 20, 2020	348.03	358.67	331.60	335.30
2209	NYSE	GHC	Fri, Apr 17, 2020	345.85	362.78	344.81	357.51
2208	NYSE	GHC	Thu, Apr 16, 2020	342.40	350.24	334.08	335.03
2207	NYSE	GHC	Wed, Apr 15, 2020	353.48	356.69	340.42	342.41
2206	NYSE	GHC	Tue, Apr 14, 2020	380.11	380.11	361.11	362.91
2205	NYSE	GHC	Mon, Apr 13, 2020	390.00	391.65	352.22	369.53
2204	NYSE	GHC	Thu, Apr 9, 2020	364.28	393.44	358.00	391.75
2203	NYSE	GHC	Wed, Apr 8, 2020	385.00	385.01	355.92	355.92
2202	NYSE	GHC	Tue, Apr 7, 2020	368.80	391.31	356.70	378.37
2201	NYSE	GHC	Mon, Apr 6, 2020	352.88	357.63	348.13	352.48
2200	NYSE	GHC	Fri, Apr 3, 2020	336.74	339.36	329.04	339.36
2199	NYSE	GHC	Thu, Apr 2, 2020	327.73	340.25	323.22	337.84
2198	NYSE	GHC	Wed, Apr 1, 2020	329.55	334.71	314.56	327.08
2197	NYSE	GHC	Tue, Mar 31, 2020	343.13	349.10	325.67	341.17
2196	NYSE	GHC	Mon, Mar 30, 2020	352.81	353.00	337.82	344.99
2195	NYSE	GHC	Fri, Mar 27, 2020	333.20	353.20	331.00	350.81
2194	NYSE	GHC	Thu, Mar 26, 2020	342.37	352.35	339.87	341.72
2193	NYSE	GHC	Wed, Mar 25, 2020	313.52	351.04	310.02	338.98
2192	NYSE	GHC	Tue, Mar 24, 2020	298.22	311.49	298.22	308.52
2191	NYSE	GHC	Mon, Mar 23, 2020	319.26	319.26	280.91	281.01
2190	NYSE	GHC	Fri, Mar 20, 2020	325.53	334.06	311.28	317.12
2189	NYSE	GHC	Thu, Mar 19, 2020	273.96	327.08	273.96	323.13
2188	NYSE	GHC	Wed, Mar 18, 2020	320.46	320.46	267.89	277.62
2187	NYSE	GHC	Tue, Mar 17, 2020	379.05	379.05	330.90	341.72
2186	NYSE	GHC	Mon, Mar 16, 2020	388.59	401.39	367.89	367.90
2185	NYSE	GHC	Fri, Mar 13, 2020	420.34	431.47	390.77	430.32
2184	NYSE	GHC	Thu, Mar 12, 2020	422.26	431.70	403.00	403.98
2183	NYSE	GHC	Wed, Mar 11, 2020	468.23	468.49	443.00	448.85
2182	NYSE	GHC	Tue, Mar 10, 2020	463.62	479.64	453.75	478.89
2181	NYSE	GHC	Mon, Mar 9, 2020	464.99	464.99	448.04	455.13
2180	NYSE	GHC	Fri, Mar 6, 2020	473.45	488.25	472.98	485.03
2179	NYSE	GHC	Thu, Mar 5, 2020	489.83	489.83	477.85	486.58
2178	NYSE	GHC	Wed, Mar 4, 2020	493.60	498.60	483.64	494.83
2177	NYSE	GHC	Tue, Mar 3, 2020	502.22	507.95	477.67	489.73
2176	NYSE	GHC	Mon, Mar 2, 2020	506.24	514.47	493.14	501.07
2175	NYSE	GHC	Fri, Feb 28, 2020	481.31	508.44	481.31	502.88
2174	NYSE	GHC	Thu, Feb 27, 2020	469.94	504.37	463.00	492.33
2173	NYSE	GHC	Wed, Feb 26, 2020	495.97	504.96	474.94	474.94
2172	NYSE	GHC	Tue, Feb 25, 2020	501.22	503.88	492.00	492.00
2171	NYSE	GHC	Mon, Feb 24, 2020	513.78	513.78	498.53	499.40
2170	NYSE	GHC	Fri, Feb 21, 2020	533.12	533.12	518.81	521.60
2169	NYSE	GHC	Thu, Feb 20, 2020	544.14	544.14	530.28	530.90
2168	NYSE	GHC	Wed, Feb 19, 2020	538.95	541.50	537.92	537.92
2167	NYSE	GHC	Tue, Feb 18, 2020	535.59	540.75	535.59	536.91
2166	NYSE	GHC	Fri, Feb 14, 2020	545.05	546.87	536.70	537.82
2165	NYSE	GHC	Thu, Feb 13, 2020	545.54	554.75	545.54	546.33
2164	NYSE	GHC	Wed, Feb 12, 2020	549.14	553.80	546.00	548.92
2163	NYSE	GHC	Tue, Feb 11, 2020	549.41	550.74	542.14	547.20
2162	NYSE	GHC	Mon, Feb 10, 2020	549.26	550.93	547.53	549.52
2161	NYSE	GHC	Fri, Feb 7, 2020	549.91	551.34	545.90	548.98
2160	NYSE	GHC	Thu, Feb 6, 2020	550.07	553.04	543.97	550.94
2159	NYSE	GHC	Wed, Feb 5, 2020	539.90	550.56	538.02	548.94
2158	NYSE	GHC	Tue, Feb 4, 2020	557.47	558.64	539.27	539.11
2157	NYSE	GHC	Mon, Feb 3, 2020	552.15	559.98	548.00	551.39
2156	NYSE	GHC	Fri, Jan 31, 2020	559.32	559.32	546.78	549.22
2155	NYSE	GHC	Thu, Jan 30, 2020	566.74	567.00	558.62	560.00
2154	NYSE	GHC	Wed, Jan 29, 2020	581.47	584.23	569.29	569.31
2153	NYSE	GHC	Tue, Jan 28, 2020	584.12	587.40	580.00	584.30
2152	NYSE	GHC	Mon, Jan 27, 2020	588.19	588.34	581.47	582.76
2151	NYSE	GHC	Fri, Jan 24, 2020	609.89	609.89	593.00	596.80
2150	NYSE	GHC	Thu, Jan 23, 2020	614.20	616.48	606.69	608.68
2149	NYSE	GHC	Wed, Jan 22, 2020	617.57	621.00	613.13	614.53
2148	NYSE	GHC	Tue, Jan 21, 2020	622.98	622.98	614.89	616.05
2147	NYSE	GHC	Fri, Jan 17, 2020	625.89	625.89	621.47	623.14
2146	NYSE	GHC	Thu, Jan 16, 2020	618.80	624.06	618.80	624.06
2145	NYSE	GHC	Wed, Jan 15, 2020	619.38	625.70	615.39	617.69
2144	NYSE	GHC	Tue, Jan 14, 2020	623.26	623.26	617.58	619.00
2143	NYSE	GHC	Mon, Jan 13, 2020	616.91	625.37	616.91	624.35
2142	NYSE	GHC	Fri, Jan 10, 2020	627.40	627.40	612.22	616.38
2141	NYSE	GHC	Thu, Jan 9, 2020	635.70	635.70	624.48	625.14
2140	NYSE	GHC	Wed, Jan 8, 2020	633.55	639.99	632.37	634.19
2139	NYSE	GHC	Tue, Jan 7, 2020	638.30	638.30	632.40	633.65
2138	NYSE	GHC	Mon, Jan 6, 2020	635.77	639.01	633.89	638.36
2137	NYSE	GHC	Fri, Jan 3, 2020	634.51	644.73	632.77	639.27
2136	NYSE	GHC	Thu, Jan 2, 2020	640.70	648.94	633.97	639.10
2135	NYSE	GHC	Tue, Dec 31, 2019	639.00	640.85	633.45	638.99
2134	NYSE	GHC	Mon, Dec 30, 2019	638.40	640.46	637.45	639.23
2133	NYSE	GHC	Fri, Dec 27, 2019	644.92	644.92	636.25	639.37
2132	NYSE	GHC	Thu, Dec 26, 2019	644.18	650.30	642.86	644.21
2131	NYSE	GHC	Tue, Dec 24, 2019	647.84	648.91	643.76	643.76
2130	NYSE	GHC	Mon, Dec 23, 2019	649.96	650.00	644.94	646.74
2129	NYSE	GHC	Fri, Dec 20, 2019	649.21	655.54	648.49	650.00
2128	NYSE	GHC	Thu, Dec 19, 2019	651.22	654.75	646.70	647.70
2127	NYSE	GHC	Wed, Dec 18, 2019	643.96	652.96	643.00	651.86
2126	NYSE	GHC	Tue, Dec 17, 2019	641.03	645.99	637.25	642.58
2125	NYSE	GHC	Mon, Dec 16, 2019	640.84	643.31	638.25	639.86
2124	NYSE	GHC	Fri, Dec 13, 2019	649.48	650.54	633.46	637.92
2123	NYSE	GHC	Thu, Dec 12, 2019	640.20	652.44	640.20	650.84
2122	NYSE	GHC	Wed, Dec 11, 2019	630.14	640.14	630.14	640.14
2121	NYSE	GHC	Tue, Dec 10, 2019	629.22	633.20	627.50	628.73
2120	NYSE	GHC	Mon, Dec 9, 2019	630.00	639.29	629.22	629.22
2119	NYSE	GHC	Fri, Dec 6, 2019	633.00	633.00	627.51	629.93
2118	NYSE	GHC	Thu, Dec 5, 2019	629.82	631.98	627.70	628.72
2117	NYSE	GHC	Wed, Dec 4, 2019	622.10	631.98	622.10	627.86
2116	NYSE	GHC	Tue, Dec 3, 2019	620.00	622.83	613.54	619.77
2115	NYSE	GHC	Mon, Dec 2, 2019	632.80	633.25	623.99	624.50
2114	NYSE	GHC	Fri, Nov 29, 2019	633.19	634.62	626.71	631.61
2113	NYSE	GHC	Wed, Nov 27, 2019	629.49	632.61	626.77	632.61
2112	NYSE	GHC	Tue, Nov 26, 2019	631.00	635.58	626.30	627.52
2111	NYSE	GHC	Mon, Nov 25, 2019	629.92	632.51	627.00	631.00
2110	NYSE	GHC	Fri, Nov 22, 2019	629.00	633.77	625.41	629.18
2109	NYSE	GHC	Thu, Nov 21, 2019	630.30	632.00	622.29	629.00
2108	NYSE	GHC	Wed, Nov 20, 2019	637.09	638.37	629.33	629.33
2107	NYSE	GHC	Tue, Nov 19, 2019	632.85	645.24	632.85	639.31
2106	NYSE	GHC	Mon, Nov 18, 2019	630.49	632.56	629.56	632.55
2105	NYSE	GHC	Fri, Nov 15, 2019	633.26	637.29	629.93	630.35
2104	NYSE	GHC	Thu, Nov 14, 2019	624.79	632.06	620.34	632.06
2103	NYSE	GHC	Wed, Nov 13, 2019	627.41	627.89	622.30	625.96
2102	NYSE	GHC	Tue, Nov 12, 2019	631.84	635.92	626.15	626.15
2101	NYSE	GHC	Mon, Nov 11, 2019	635.34	635.69	629.87	631.90
2100	NYSE	GHC	Fri, Nov 8, 2019	629.32	635.48	629.32	635.48
2099	NYSE	GHC	Thu, Nov 7, 2019	632.16	634.80	628.11	631.56
2098	NYSE	GHC	Wed, Nov 6, 2019	637.92	640.40	628.65	629.39
2097	NYSE	GHC	Tue, Nov 5, 2019	634.15	646.74	634.15	637.12
2096	NYSE	GHC	Mon, Nov 4, 2019	635.03	639.68	630.94	632.80
2095	NYSE	GHC	Fri, Nov 1, 2019	631.29	636.73	629.80	632.74
2094	NYSE	GHC	Thu, Oct 31, 2019	628.89	630.57	625.75	629.66
2093	NYSE	GHC	Wed, Oct 30, 2019	645.90	646.44	619.04	628.94
2092	NYSE	GHC	Tue, Oct 29, 2019	649.91	652.25	643.75	644.33
2091	NYSE	GHC	Mon, Oct 28, 2019	651.44	657.33	647.36	649.66
2090	NYSE	GHC	Fri, Oct 25, 2019	647.50	652.26	645.76	650.00
2089	NYSE	GHC	Thu, Oct 24, 2019	651.65	651.65	646.78	648.63
2088	NYSE	GHC	Wed, Oct 23, 2019	650.23	651.40	647.35	649.35
2087	NYSE	GHC	Tue, Oct 22, 2019	651.67	656.05	647.35	650.01
2086	NYSE	GHC	Mon, Oct 21, 2019	645.66	650.00	644.25	650.00
2085	NYSE	GHC	Fri, Oct 18, 2019	642.34	645.15	636.01	642.50
2084	NYSE	GHC	Thu, Oct 17, 2019	643.10	647.13	641.06	643.69
2083	NYSE	GHC	Wed, Oct 16, 2019	641.23	645.06	638.52	641.25
2082	NYSE	GHC	Tue, Oct 15, 2019	644.16	646.78	642.56	642.33
2081	NYSE	GHC	Mon, Oct 14, 2019	646.27	647.90	639.85	641.62
2080	NYSE	GHC	Fri, Oct 11, 2019	646.53	649.90	643.40	646.10
2079	NYSE	GHC	Thu, Oct 10, 2019	646.36	647.00	639.20	642.50
2078	NYSE	GHC	Wed, Oct 9, 2019	647.91	650.71	642.01	647.56
2077	NYSE	GHC	Tue, Oct 8, 2019	657.38	660.83	643.37	645.90
2076	NYSE	GHC	Mon, Oct 7, 2019	663.80	666.47	658.77	661.01
2075	NYSE	GHC	Fri, Oct 4, 2019	657.11	667.66	653.75	665.33
2074	NYSE	GHC	Thu, Oct 3, 2019	656.47	656.47	649.17	655.10
2073	NYSE	GHC	Wed, Oct 2, 2019	660.17	660.17	652.00	656.47
2072	NYSE	GHC	Tue, Oct 1, 2019	664.31	668.81	661.41	664.00
2071	NYSE	GHC	Mon, Sep 30, 2019	657.28	669.52	657.28	663.45
2070	NYSE	GHC	Fri, Sep 27, 2019	673.76	673.76	656.65	656.65
2069	NYSE	GHC	Thu, Sep 26, 2019	678.95	678.95	670.00	672.15
2068	NYSE	GHC	Wed, Sep 25, 2019	681.70	683.99	672.45	675.10
2067	NYSE	GHC	Tue, Sep 24, 2019	683.61	688.32	680.93	680.93
2066	NYSE	GHC	Mon, Sep 23, 2019	674.68	682.19	674.68	679.69
2065	NYSE	GHC	Fri, Sep 20, 2019	678.94	682.41	674.50	678.09
2064	NYSE	GHC	Thu, Sep 19, 2019	695.81	695.81	674.33	679.20
2063	NYSE	GHC	Wed, Sep 18, 2019	690.80	696.60	685.39	694.15
2062	NYSE	GHC	Tue, Sep 17, 2019	685.28	694.74	685.28	691.33
2061	NYSE	GHC	Mon, Sep 16, 2019	699.70	700.25	683.56	686.17
2060	NYSE	GHC	Fri, Sep 13, 2019	698.10	703.90	692.19	700.84
2059	NYSE	GHC	Thu, Sep 12, 2019	704.01	704.01	695.42	697.17
2058	NYSE	GHC	Wed, Sep 11, 2019	696.88	703.74	694.25	703.74
2057	NYSE	GHC	Tue, Sep 10, 2019	713.33	713.33	693.28	697.07
2056	NYSE	GHC	Mon, Sep 9, 2019	709.40	719.07	704.49	713.85
2055	NYSE	GHC	Fri, Sep 6, 2019	706.42	711.13	698.10	706.41
2054	NYSE	GHC	Thu, Sep 5, 2019	710.65	712.80	706.00	709.00
2053	NYSE	GHC	Wed, Sep 4, 2019	706.20	708.31	700.55	705.02
2052	NYSE	GHC	Tue, Sep 3, 2019	701.63	702.50	693.42	701.15
2051	NYSE	GHC	Fri, Aug 30, 2019	689.49	704.39	686.19	704.06
2050	NYSE	GHC	Thu, Aug 29, 2019	686.52	691.97	682.95	686.98
2049	NYSE	GHC	Wed, Aug 28, 2019	685.31	685.97	673.92	685.97
2048	NYSE	GHC	Tue, Aug 27, 2019	700.98	702.85	685.77	686.46
2047	NYSE	GHC	Mon, Aug 26, 2019	705.82	708.75	695.53	696.57
2046	NYSE	GHC	Fri, Aug 23, 2019	718.55	726.71	701.41	701.41
2045	NYSE	GHC	Thu, Aug 22, 2019	717.63	725.93	713.15	720.96
2044	NYSE	GHC	Wed, Aug 21, 2019	716.95	720.50	713.87	716.39
2043	NYSE	GHC	Tue, Aug 20, 2019	714.85	719.49	712.97	712.97
2042	NYSE	GHC	Mon, Aug 19, 2019	721.67	723.84	715.83	715.83
2041	NYSE	GHC	Fri, Aug 16, 2019	706.14	716.09	702.80	715.12
2040	NYSE	GHC	Thu, Aug 15, 2019	706.58	712.11	699.56	702.14
2039	NYSE	GHC	Wed, Aug 14, 2019	706.62	724.00	700.42	704.60
2038	NYSE	GHC	Tue, Aug 13, 2019	705.14	714.69	705.14	713.21
2037	NYSE	GHC	Mon, Aug 12, 2019	714.40	714.40	702.50	704.89
2036	NYSE	GHC	Fri, Aug 9, 2019	709.06	722.21	702.46	718.51
2035	NYSE	GHC	Thu, Aug 8, 2019	701.18	711.65	701.18	708.68
2034	NYSE	GHC	Wed, Aug 7, 2019	691.75	701.94	691.75	701.18
2033	NYSE	GHC	Tue, Aug 6, 2019	692.00	699.00	691.25	696.58
2032	NYSE	GHC	Mon, Aug 5, 2019	698.62	698.62	683.39	690.00
2031	NYSE	GHC	Fri, Aug 2, 2019	716.88	716.88	705.57	707.50
2030	NYSE	GHC	Thu, Aug 1, 2019	742.22	751.97	715.28	718.48
2029	NYSE	GHC	Wed, Jul 31, 2019	744.42	756.26	742.73	742.73
2028	NYSE	GHC	Tue, Jul 30, 2019	732.74	744.99	732.74	744.99
2027	NYSE	GHC	Mon, Jul 29, 2019	737.03	739.54	731.08	736.12
2026	NYSE	GHC	Fri, Jul 26, 2019	736.00	746.80	736.00	737.39
2025	NYSE	GHC	Thu, Jul 25, 2019	734.08	738.00	733.85	733.87
2024	NYSE	GHC	Wed, Jul 24, 2019	735.36	741.06	733.70	735.36
2023	NYSE	GHC	Tue, Jul 23, 2019	728.10	738.80	725.11	737.49
2022	NYSE	GHC	Mon, Jul 22, 2019	728.75	729.50	722.40	725.42
2021	NYSE	GHC	Fri, Jul 19, 2019	736.00	737.50	727.61	728.77
2020	NYSE	GHC	Thu, Jul 18, 2019	734.40	738.98	728.06	733.69
2019	NYSE	GHC	Wed, Jul 17, 2019	740.00	741.18	734.35	734.35
2018	NYSE	GHC	Tue, Jul 16, 2019	736.47	739.66	734.41	738.27
2017	NYSE	GHC	Mon, Jul 15, 2019	739.34	742.50	733.20	736.86
2016	NYSE	GHC	Fri, Jul 12, 2019	734.00	744.95	732.60	739.28
2015	NYSE	GHC	Thu, Jul 11, 2019	726.83	737.09	726.83	733.17
2014	NYSE	GHC	Wed, Jul 10, 2019	724.44	729.80	724.03	725.32
2013	NYSE	GHC	Tue, Jul 9, 2019	719.12	724.00	717.00	722.00
2012	NYSE	GHC	Mon, Jul 8, 2019	720.26	723.00	716.56	720.63
2011	NYSE	GHC	Fri, Jul 5, 2019	718.90	721.89	714.20	721.89
2010	NYSE	GHC	Wed, Jul 3, 2019	713.18	724.00	710.00	720.83
2009	NYSE	GHC	Tue, Jul 2, 2019	702.00	713.41	702.00	711.71
2008	NYSE	GHC	Mon, Jul 1, 2019	695.00	702.22	689.83	702.06
2007	NYSE	GHC	Fri, Jun 28, 2019	684.03	697.49	683.00	690.03
2006	NYSE	GHC	Thu, Jun 27, 2019	680.63	689.46	674.20	683.31
2005	NYSE	GHC	Wed, Jun 26, 2019	689.40	689.66	677.50	680.44
2004	NYSE	GHC	Tue, Jun 25, 2019	692.60	695.89	686.00	689.09
2003	NYSE	GHC	Mon, Jun 24, 2019	705.58	712.50	691.21	695.27
2002	NYSE	GHC	Fri, Jun 21, 2019	712.74	716.30	705.65	706.19
2001	NYSE	GHC	Thu, Jun 20, 2019	710.75	716.65	709.45	714.27
2000	NYSE	GHC	Wed, Jun 19, 2019	703.21	711.99	700.10	710.26
1999	NYSE	GHC	Tue, Jun 18, 2019	700.50	709.00	700.50	707.32
1998	NYSE	GHC	Mon, Jun 17, 2019	705.05	708.30	700.44	700.44
1997	NYSE	GHC	Fri, Jun 14, 2019	702.74	710.72	701.30	704.74
1996	NYSE	GHC	Thu, Jun 13, 2019	701.41	705.79	697.00	702.63
1995	NYSE	GHC	Wed, Jun 12, 2019	703.56	710.00	702.80	704.63
1994	NYSE	GHC	Tue, Jun 11, 2019	701.30	707.56	699.96	705.46
1993	NYSE	GHC	Mon, Jun 10, 2019	700.57	702.55	694.91	702.55
1992	NYSE	GHC	Fri, Jun 7, 2019	695.98	704.38	695.19	697.57
1991	NYSE	GHC	Thu, Jun 6, 2019	691.85	698.86	684.64	695.83
1990	NYSE	GHC	Wed, Jun 5, 2019	693.49	700.00	690.00	692.17
1989	NYSE	GHC	Tue, Jun 4, 2019	688.92	704.50	688.92	694.64
1988	NYSE	GHC	Mon, Jun 3, 2019	681.17	686.84	676.57	685.29
1987	NYSE	GHC	Fri, May 31, 2019	670.89	684.80	670.89	680.54
1986	NYSE	GHC	Thu, May 30, 2019	670.76	676.70	670.76	675.07
1985	NYSE	GHC	Wed, May 29, 2019	670.00	672.62	668.51	670.52
1984	NYSE	GHC	Tue, May 28, 2019	678.00	684.12	669.67	674.21
1983	NYSE	GHC	Fri, May 24, 2019	668.50	678.22	667.07	678.15
1982	NYSE	GHC	Thu, May 23, 2019	681.14	681.96	667.45	667.45
1981	NYSE	GHC	Wed, May 22, 2019	687.45	692.90	672.07	685.38
1980	NYSE	GHC	Tue, May 21, 2019	683.87	695.61	683.87	690.92
1979	NYSE	GHC	Mon, May 20, 2019	685.64	689.65	678.21	681.97
1978	NYSE	GHC	Fri, May 17, 2019	694.74	695.30	688.12	689.27
1977	NYSE	GHC	Thu, May 16, 2019	702.96	706.20	696.96	697.93
1976	NYSE	GHC	Wed, May 15, 2019	691.27	701.50	691.27	700.60
1975	NYSE	GHC	Tue, May 14, 2019	689.58	702.60	688.18	694.15
1974	NYSE	GHC	Mon, May 13, 2019	692.25	692.25	684.89	688.53
1973	NYSE	GHC	Fri, May 10, 2019	704.99	704.99	693.15	700.10
1972	NYSE	GHC	Thu, May 9, 2019	690.80	708.33	683.10	707.53
1971	NYSE	GHC	Wed, May 8, 2019	683.37	694.14	681.22	693.54
1970	NYSE	GHC	Tue, May 7, 2019	706.19	706.19	682.19	685.19
1969	NYSE	GHC	Mon, May 6, 2019	709.71	714.76	705.21	711.40
1968	NYSE	GHC	Fri, May 3, 2019	726.91	726.91	707.18	716.62
1967	NYSE	GHC	Thu, May 2, 2019	727.00	730.03	715.29	723.68
1966	NYSE	GHC	Wed, May 1, 2019	749.64	752.74	726.97	726.97
1965	NYSE	GHC	Tue, Apr 30, 2019	739.66	746.18	734.92	743.43
1964	NYSE	GHC	Mon, Apr 29, 2019	737.14	742.14	731.56	741.15
1963	NYSE	GHC	Fri, Apr 26, 2019	723.96	739.53	723.96	736.37
1962	NYSE	GHC	Thu, Apr 25, 2019	725.03	733.70	724.16	724.57
1961	NYSE	GHC	Wed, Apr 24, 2019	714.00	732.76	710.40	725.72
1960	NYSE	GHC	Tue, Apr 23, 2019	698.07	716.95	697.40	712.98
1959	NYSE	GHC	Mon, Apr 22, 2019	705.86	710.18	695.70	696.81
1958	NYSE	GHC	Thu, Apr 18, 2019	702.98	707.66	698.26	707.66
1957	NYSE	GHC	Wed, Apr 17, 2019	699.78	702.35	695.80	701.52
1956	NYSE	GHC	Tue, Apr 16, 2019	696.89	701.12	693.22	699.18
1955	NYSE	GHC	Mon, Apr 15, 2019	699.92	704.37	692.62	696.29
1954	NYSE	GHC	Fri, Apr 12, 2019	699.03	703.74	696.35	700.32
1953	NYSE	GHC	Thu, Apr 11, 2019	693.51	699.21	686.06	697.34
1952	NYSE	GHC	Wed, Apr 10, 2019	698.39	705.87	689.46	693.17
1951	NYSE	GHC	Tue, Apr 9, 2019	693.95	702.25	691.00	697.00
1950	NYSE	GHC	Mon, Apr 8, 2019	691.60	695.16	686.38	694.00
1949	NYSE	GHC	Fri, Apr 5, 2019	684.10	691.64	684.10	691.64
1948	NYSE	GHC	Thu, Apr 4, 2019	684.89	687.82	683.84	685.12
1947	NYSE	GHC	Wed, Apr 3, 2019	684.44	690.28	682.02	683.00
1946	NYSE	GHC	Tue, Apr 2, 2019	685.17	687.00	681.10	683.09
1945	NYSE	GHC	Mon, Apr 1, 2019	687.37	687.62	681.76	685.10
1944	NYSE	GHC	Fri, Mar 29, 2019	685.30	685.30	680.01	683.18
1943	NYSE	GHC	Thu, Mar 28, 2019	686.23	687.96	680.26	682.84
1942	NYSE	GHC	Wed, Mar 27, 2019	674.17	684.53	668.59	683.69
1941	NYSE	GHC	Tue, Mar 26, 2019	660.03	673.39	660.03	673.39
1940	NYSE	GHC	Mon, Mar 25, 2019	670.50	670.50	655.98	657.97
1939	NYSE	GHC	Fri, Mar 22, 2019	665.07	669.88	661.60	667.73
1938	NYSE	GHC	Thu, Mar 21, 2019	650.00	667.42	650.00	667.42
1937	NYSE	GHC	Wed, Mar 20, 2019	681.41	681.41	653.62	654.24
1936	NYSE	GHC	Tue, Mar 19, 2019	674.39	691.84	671.58	682.52
1935	NYSE	GHC	Mon, Mar 18, 2019	684.00	684.64	668.79	672.17
1934	NYSE	GHC	Fri, Mar 15, 2019	686.37	691.13	681.76	683.43
1933	NYSE	GHC	Thu, Mar 14, 2019	687.98	690.05	682.77	686.25
1932	NYSE	GHC	Wed, Mar 13, 2019	688.86	696.16	684.66	687.54
1931	NYSE	GHC	Tue, Mar 12, 2019	688.19	688.19	680.35	686.88
1930	NYSE	GHC	Mon, Mar 11, 2019	681.74	686.18	676.46	686.18
1929	NYSE	GHC	Fri, Mar 8, 2019	678.60	679.19	667.94	678.19
1928	NYSE	GHC	Thu, Mar 7, 2019	682.09	682.60	671.44	678.71
1927	NYSE	GHC	Wed, Mar 6, 2019	681.85	692.17	677.30	679.80
1926	NYSE	GHC	Tue, Mar 5, 2019	684.52	684.80	679.06	679.57
1925	NYSE	GHC	Mon, Mar 4, 2019	683.05	683.05	678.56	681.62
1924	NYSE	GHC	Fri, Mar 1, 2019	687.04	687.04	677.91	680.51
1923	NYSE	GHC	Thu, Feb 28, 2019	674.86	683.71	671.80	683.71
1922	NYSE	GHC	Wed, Feb 27, 2019	673.25	681.31	672.04	674.34
1921	NYSE	GHC	Tue, Feb 26, 2019	685.90	692.48	671.10	673.53
1920	NYSE	GHC	Mon, Feb 25, 2019	682.80	692.81	682.18	685.94
1919	NYSE	GHC	Fri, Feb 22, 2019	678.73	700.18	677.25	681.05
1918	NYSE	GHC	Thu, Feb 21, 2019	673.67	679.19	671.00	678.35
1917	NYSE	GHC	Wed, Feb 20, 2019	668.95	677.36	668.95	674.00
1916	NYSE	GHC	Tue, Feb 19, 2019	664.19	671.58	660.30	668.02
1915	NYSE	GHC	Fri, Feb 15, 2019	663.60	664.70	657.32	663.80
1914	NYSE	GHC	Thu, Feb 14, 2019	665.23	668.28	660.72	660.87
1913	NYSE	GHC	Wed, Feb 13, 2019	667.00	670.97	664.00	666.21
1912	NYSE	GHC	Tue, Feb 12, 2019	668.72	668.72	662.88	665.36
1911	NYSE	GHC	Mon, Feb 11, 2019	665.06	665.94	662.38	665.70
1910	NYSE	GHC	Fri, Feb 8, 2019	665.00	665.00	659.63	664.84
1909	NYSE	GHC	Thu, Feb 7, 2019	663.75	666.24	656.95	666.20
1908	NYSE	GHC	Wed, Feb 6, 2019	660.56	663.43	659.92	662.00
1907	NYSE	GHC	Tue, Feb 5, 2019	665.65	666.25	660.00	662.61
1906	NYSE	GHC	Mon, Feb 4, 2019	665.00	666.80	662.38	665.68
1905	NYSE	GHC	Fri, Feb 1, 2019	665.03	670.64	659.88	665.00
1904	NYSE	GHC	Thu, Jan 31, 2019	657.91	671.89	657.91	665.00
1903	NYSE	GHC	Wed, Jan 30, 2019	667.31	667.31	657.41	659.00
1902	NYSE	GHC	Tue, Jan 29, 2019	664.74	669.41	660.41	664.29
1901	NYSE	GHC	Mon, Jan 28, 2019	661.76	670.56	660.82	664.85
1900	NYSE	GHC	Fri, Jan 25, 2019	662.14	669.71	662.14	664.18
1899	NYSE	GHC	Thu, Jan 24, 2019	665.95	668.55	662.14	662.14
1898	NYSE	GHC	Wed, Jan 23, 2019	665.09	668.69	658.92	666.03
1897	NYSE	GHC	Tue, Jan 22, 2019	657.47	665.48	657.26	662.55
1896	NYSE	GHC	Fri, Jan 18, 2019	671.82	671.82	656.63	659.12
1895	NYSE	GHC	Thu, Jan 17, 2019	671.24	690.50	667.47	668.00
1894	NYSE	GHC	Wed, Jan 16, 2019	664.36	671.12	663.52	669.61
1893	NYSE	GHC	Tue, Jan 15, 2019	657.45	670.40	657.06	664.14
1892	NYSE	GHC	Mon, Jan 14, 2019	664.81	666.26	659.64	661.36
1891	NYSE	GHC	Fri, Jan 11, 2019	661.14	665.91	661.14	664.81
1890	NYSE	GHC	Thu, Jan 10, 2019	661.72	666.30	658.92	661.20
1889	NYSE	GHC	Wed, Jan 9, 2019	659.02	663.97	657.45	661.37
1888	NYSE	GHC	Tue, Jan 8, 2019	658.14	667.88	652.33	657.34
1887	NYSE	GHC	Mon, Jan 7, 2019	670.57	674.50	650.53	653.90
1886	NYSE	GHC	Fri, Jan 4, 2019	667.96	678.64	665.50	671.45
1885	NYSE	GHC	Thu, Jan 3, 2019	650.68	676.69	649.63	665.38
1884	NYSE	GHC	Wed, Jan 2, 2019	635.06	652.84	625.78	652.84
1883	NYSE	GHC	Mon, Dec 31, 2018	646.97	646.97	632.14	640.58
1882	NYSE	GHC	Fri, Dec 28, 2018	649.37	650.89	639.75	644.88
1881	NYSE	GHC	Thu, Dec 27, 2018	630.25	646.33	629.75	646.33
1880	NYSE	GHC	Wed, Dec 26, 2018	621.50	639.71	621.03	637.77
1879	NYSE	GHC	Mon, Dec 24, 2018	629.88	629.88	614.81	620.48
1878	NYSE	GHC	Fri, Dec 21, 2018	636.77	648.68	629.51	629.89
1877	NYSE	GHC	Thu, Dec 20, 2018	640.42	643.99	630.30	632.36
1876	NYSE	GHC	Wed, Dec 19, 2018	654.19	657.92	638.14	642.72
1875	NYSE	GHC	Tue, Dec 18, 2018	643.23	657.57	642.31	654.24
1874	NYSE	GHC	Mon, Dec 17, 2018	654.45	654.45	635.68	641.03
1873	NYSE	GHC	Fri, Dec 14, 2018	653.90	666.95	651.49	655.10
1872	NYSE	GHC	Thu, Dec 13, 2018	668.76	668.76	650.98	657.51
1871	NYSE	GHC	Wed, Dec 12, 2018	671.32	674.82	662.58	662.61
1870	NYSE	GHC	Tue, Dec 11, 2018	657.10	671.36	655.18	666.56
1869	NYSE	GHC	Mon, Dec 10, 2018	647.10	654.55	641.25	651.18
1868	NYSE	GHC	Fri, Dec 7, 2018	651.60	654.66	643.33	647.83
1867	NYSE	GHC	Thu, Dec 6, 2018	650.00	653.20	644.00	651.51
1866	NYSE	GHC	Tue, Dec 4, 2018	658.90	659.35	650.00	654.50
1865	NYSE	GHC	Mon, Dec 3, 2018	663.00	668.50	655.86	660.28
1864	NYSE	GHC	Fri, Nov 30, 2018	661.90	662.29	650.92	658.96
1863	NYSE	GHC	Thu, Nov 29, 2018	674.80	674.80	659.08	661.45
1862	NYSE	GHC	Wed, Nov 28, 2018	660.00	678.36	660.00	674.00
1861	NYSE	GHC	Tue, Nov 27, 2018	635.99	661.89	631.00	657.32
1860	NYSE	GHC	Mon, Nov 26, 2018	631.80	642.00	631.80	636.62
1859	NYSE	GHC	Fri, Nov 23, 2018	632.75	632.75	626.17	627.92
1858	NYSE	GHC	Wed, Nov 21, 2018	640.00	643.00	631.40	631.40
1857	NYSE	GHC	Tue, Nov 20, 2018	635.00	645.20	635.00	639.11
1856	NYSE	GHC	Mon, Nov 19, 2018	643.78	643.78	633.53	639.16
1855	NYSE	GHC	Fri, Nov 16, 2018	638.27	651.50	637.00	645.44
1854	NYSE	GHC	Thu, Nov 15, 2018	636.45	646.68	635.00	641.69
1853	NYSE	GHC	Wed, Nov 14, 2018	649.80	649.80	630.28	637.45
1852	NYSE	GHC	Tue, Nov 13, 2018	652.67	653.70	641.25	643.50
1851	NYSE	GHC	Mon, Nov 12, 2018	640.63	651.94	637.75	648.31
1850	NYSE	GHC	Fri, Nov 9, 2018	647.17	653.72	644.02	646.31
1849	NYSE	GHC	Thu, Nov 8, 2018	651.21	660.00	642.09	648.23
1848	NYSE	GHC	Wed, Nov 7, 2018	641.00	652.33	640.81	652.33
1847	NYSE	GHC	Tue, Nov 6, 2018	617.51	640.30	617.07	636.61
1846	NYSE	GHC	Mon, Nov 5, 2018	611.94	618.86	606.73	617.91
1845	NYSE	GHC	Fri, Nov 2, 2018	605.73	620.29	605.73	612.16
1844	NYSE	GHC	Thu, Nov 1, 2018	581.39	605.21	581.39	603.50
1843	NYSE	GHC	Wed, Oct 31, 2018	565.75	582.40	565.75	581.05
1842	NYSE	GHC	Tue, Oct 30, 2018	556.26	563.25	556.26	563.25
1841	NYSE	GHC	Mon, Oct 29, 2018	564.33	568.53	555.08	556.91
1840	NYSE	GHC	Fri, Oct 26, 2018	559.85	567.50	557.22	560.17
1839	NYSE	GHC	Thu, Oct 25, 2018	556.60	574.76	556.60	565.75
1838	NYSE	GHC	Wed, Oct 24, 2018	562.98	567.59	553.26	553.50
1837	NYSE	GHC	Tue, Oct 23, 2018	563.33	567.92	562.55	563.70
1836	NYSE	GHC	Mon, Oct 22, 2018	570.04	572.00	566.27	568.54
1835	NYSE	GHC	Fri, Oct 19, 2018	568.57	570.92	568.21	568.42
1834	NYSE	GHC	Thu, Oct 18, 2018	569.17	571.00	566.11	567.00
1833	NYSE	GHC	Wed, Oct 17, 2018	573.44	574.42	567.65	569.50
1832	NYSE	GHC	Tue, Oct 16, 2018	570.59	577.00	567.65	573.04
1831	NYSE	GHC	Mon, Oct 15, 2018	573.66	581.50	568.42	568.27
1830	NYSE	GHC	Fri, Oct 12, 2018	580.54	582.30	572.07	574.14
1829	NYSE	GHC	Thu, Oct 11, 2018	579.10	582.10	573.08	574.46
1828	NYSE	GHC	Wed, Oct 10, 2018	576.83	583.77	571.25	578.32
1827	NYSE	GHC	Tue, Oct 9, 2018	583.76	586.44	575.61	577.87
1826	NYSE	GHC	Mon, Oct 8, 2018	581.85	584.90	578.30	583.76
1825	NYSE	GHC	Fri, Oct 5, 2018	577.02	587.55	577.00	583.44
1824	NYSE	GHC	Thu, Oct 4, 2018	580.80	580.80	574.99	576.28
1823	NYSE	GHC	Wed, Oct 3, 2018	575.49	582.62	575.49	581.77
1822	NYSE	GHC	Tue, Oct 2, 2018	576.65	580.03	573.80	574.36
1821	NYSE	GHC	Mon, Oct 1, 2018	581.45	584.99	572.36	577.00
1820	NYSE	GHC	Fri, Sep 28, 2018	570.50	581.50	570.50	579.30
1819	NYSE	GHC	Thu, Sep 27, 2018	573.25	575.40	571.60	571.60
1818	NYSE	GHC	Wed, Sep 26, 2018	580.20	585.70	571.65	573.40
1817	NYSE	GHC	Tue, Sep 25, 2018	579.10	584.00	575.00	580.45
1816	NYSE	GHC	Mon, Sep 24, 2018	582.15	584.70	576.70	578.00
1815	NYSE	GHC	Fri, Sep 21, 2018	589.10	591.00	581.63	582.35
1814	NYSE	GHC	Thu, Sep 20, 2018	580.05	589.00	578.30	587.80
1813	NYSE	GHC	Wed, Sep 19, 2018	573.20	581.85	573.20	578.85
1812	NYSE	GHC	Tue, Sep 18, 2018	568.00	577.80	567.80	572.40
1811	NYSE	GHC	Mon, Sep 17, 2018	571.65	571.65	565.00	568.10
1810	NYSE	GHC	Fri, Sep 14, 2018	560.65	574.05	560.65	571.60
1809	NYSE	GHC	Thu, Sep 13, 2018	562.50	566.55	559.55	560.00
1808	NYSE	GHC	Wed, Sep 12, 2018	553.70	562.50	551.30	561.40
1807	NYSE	GHC	Tue, Sep 11, 2018	551.40	554.60	549.75	553.30
1806	NYSE	GHC	Mon, Sep 10, 2018	561.40	563.75	552.40	553.25
1805	NYSE	GHC	Fri, Sep 7, 2018	555.00	561.50	552.70	560.50
1804	NYSE	GHC	Thu, Sep 6, 2018	564.75	564.75	556.25	556.25
1803	NYSE	GHC	Wed, Sep 5, 2018	559.15	570.80	557.00	564.20
1802	NYSE	GHC	Tue, Sep 4, 2018	561.10	566.18	557.30	559.45
1801	NYSE	GHC	Fri, Aug 31, 2018	563.05	565.70	558.00	562.65
1800	NYSE	GHC	Thu, Aug 30, 2018	564.60	570.00	562.45	565.05
1799	NYSE	GHC	Wed, Aug 29, 2018	564.10	567.35	559.90	565.55
1798	NYSE	GHC	Tue, Aug 28, 2018	567.25	568.38	562.25	563.95
1797	NYSE	GHC	Mon, Aug 27, 2018	568.10	571.43	563.80	565.95
1796	NYSE	GHC	Fri, Aug 24, 2018	563.95	571.00	561.05	566.50
1795	NYSE	GHC	Thu, Aug 23, 2018	567.05	567.05	560.05	561.10
1794	NYSE	GHC	Wed, Aug 22, 2018	573.70	579.20	568.70	569.70
1793	NYSE	GHC	Tue, Aug 21, 2018	568.10	576.50	568.10	575.80
1792	NYSE	GHC	Mon, Aug 20, 2018	568.65	571.75	566.40	568.20
1791	NYSE	GHC	Fri, Aug 17, 2018	565.45	570.35	564.35	569.10
1790	NYSE	GHC	Thu, Aug 16, 2018	568.15	568.15	559.90	564.50
1789	NYSE	GHC	Wed, Aug 15, 2018	554.55	570.15	551.40	567.25
1788	NYSE	GHC	Tue, Aug 14, 2018	556.15	559.25	556.15	556.55
1787	NYSE	GHC	Mon, Aug 13, 2018	557.45	559.85	555.15	556.35
1786	NYSE	GHC	Fri, Aug 10, 2018	560.85	562.00	555.15	557.90
1785	NYSE	GHC	Thu, Aug 9, 2018	565.95	566.28	562.60	563.90
1784	NYSE	GHC	Wed, Aug 8, 2018	568.30	568.70	562.50	565.70
1783	NYSE	GHC	Tue, Aug 7, 2018	567.65	574.53	566.25	566.85
1782	NYSE	GHC	Mon, Aug 6, 2018	559.55	565.80	556.60	564.20
1781	NYSE	GHC	Fri, Aug 3, 2018	552.60	564.25	552.60	559.35
1780	NYSE	GHC	Thu, Aug 2, 2018	551.35	554.35	537.40	552.20
1779	NYSE	GHC	Wed, Aug 1, 2018	558.80	560.75	549.40	553.90
1778	NYSE	GHC	Tue, Jul 31, 2018	562.65	564.85	559.00	559.00
1777	NYSE	GHC	Mon, Jul 30, 2018	564.40	568.68	561.40	561.50
1776	NYSE	GHC	Fri, Jul 27, 2018	563.95	567.15	561.80	564.75
1775	NYSE	GHC	Thu, Jul 26, 2018	560.55	564.35	560.55	563.15
1774	NYSE	GHC	Wed, Jul 25, 2018	558.75	563.65	556.98	562.90
1773	NYSE	GHC	Tue, Jul 24, 2018	563.85	566.05	555.36	559.30
1772	NYSE	GHC	Mon, Jul 23, 2018	565.50	566.80	559.66	562.45
1771	NYSE	GHC	Fri, Jul 20, 2018	563.35	565.70	561.50	565.40
1770	NYSE	GHC	Thu, Jul 19, 2018	565.50	567.70	561.35	564.60
1769	NYSE	GHC	Wed, Jul 18, 2018	564.85	570.15	564.85	566.60
1768	NYSE	GHC	Tue, Jul 17, 2018	562.80	566.20	556.45	564.02
1767	NYSE	GHC	Mon, Jul 16, 2018	574.75	574.75	559.80	562.85
1766	NYSE	GHC	Fri, Jul 13, 2018	579.00	579.00	571.30	573.90
1765	NYSE	GHC	Thu, Jul 12, 2018	575.50	578.98	573.25	577.85
1764	NYSE	GHC	Wed, Jul 11, 2018	574.05	579.75	574.05	576.85
1763	NYSE	GHC	Tue, Jul 10, 2018	583.10	583.10	576.60	578.00
1762	NYSE	GHC	Mon, Jul 9, 2018	586.40	588.40	580.20	581.80
1761	NYSE	GHC	Fri, Jul 6, 2018	582.45	585.85	581.30	584.15
1760	NYSE	GHC	Thu, Jul 5, 2018	597.90	597.90	579.25	580.65
1759	NYSE	GHC	Tue, Jul 3, 2018	591.65	598.08	591.65	597.20
1758	NYSE	GHC	Mon, Jul 2, 2018	584.15	591.10	584.15	591.10
1757	NYSE	GHC	Fri, Jun 29, 2018	584.13	588.25	584.13	586.10
1756	NYSE	GHC	Thu, Jun 28, 2018	592.60	592.60	583.25	587.65
1755	NYSE	GHC	Wed, Jun 27, 2018	608.45	610.98	591.00	592.95
1754	NYSE	GHC	Tue, Jun 26, 2018	602.75	607.60	600.15	606.40
1753	NYSE	GHC	Mon, Jun 25, 2018	604.00	604.60	597.55	602.15
1752	NYSE	GHC	Fri, Jun 22, 2018	602.35	603.95	600.60	603.90
1751	NYSE	GHC	Thu, Jun 21, 2018	603.00	603.65	598.40	601.45
1750	NYSE	GHC	Wed, Jun 20, 2018	609.75	610.45	604.25	604.30
1749	NYSE	GHC	Tue, Jun 19, 2018	601.30	609.75	599.10	607.75
1748	NYSE	GHC	Mon, Jun 18, 2018	599.25	608.25	597.70	604.15
1747	NYSE	GHC	Fri, Jun 15, 2018	597.80	603.03	597.80	599.95
1746	NYSE	GHC	Thu, Jun 14, 2018	597.75	599.45	593.60	598.10
1745	NYSE	GHC	Wed, Jun 13, 2018	600.10	600.65	591.58	595.30
1744	NYSE	GHC	Tue, Jun 12, 2018	600.00	604.13	596.73	599.35
1743	NYSE	GHC	Mon, Jun 11, 2018	599.60	602.60	596.20	600.55
1742	NYSE	GHC	Fri, Jun 8, 2018	585.85	600.90	583.10	600.05
1741	NYSE	GHC	Thu, Jun 7, 2018	587.65	587.65	584.15	587.60
1740	NYSE	GHC	Wed, Jun 6, 2018	583.80	588.80	580.45	585.75
1739	NYSE	GHC	Tue, Jun 5, 2018	580.10	586.10	576.55	583.15
1738	NYSE	GHC	Mon, Jun 4, 2018	583.10	585.90	578.66	579.50
1737	NYSE	GHC	Fri, Jun 1, 2018	583.95	584.35	576.00	582.15
1736	NYSE	GHC	Thu, May 31, 2018	588.30	588.30	580.68	580.85
1735	NYSE	GHC	Wed, May 30, 2018	594.00	595.40	587.05	588.95
1734	NYSE	GHC	Tue, May 29, 2018	595.50	597.00	586.50	591.15
1733	NYSE	GHC	Fri, May 25, 2018	597.55	600.35	597.05	598.20
1732	NYSE	GHC	Thu, May 24, 2018	586.50	602.15	584.25	598.30
1731	NYSE	GHC	Wed, May 23, 2018	593.00	593.00	585.48	588.70
1730	NYSE	GHC	Tue, May 22, 2018	592.10	595.15	589.90	595.10
1729	NYSE	GHC	Mon, May 21, 2018	597.80	601.30	588.60	592.20
1728	NYSE	GHC	Fri, May 18, 2018	607.70	608.60	593.90	594.00
1727	NYSE	GHC	Thu, May 17, 2018	603.50	608.83	602.75	605.70
1726	NYSE	GHC	Wed, May 16, 2018	605.20	609.70	601.00	602.60
1725	NYSE	GHC	Tue, May 15, 2018	597.10	608.68	597.10	606.75
1724	NYSE	GHC	Mon, May 14, 2018	602.65	603.35	598.65	600.35
1723	NYSE	GHC	Fri, May 11, 2018	595.40	604.20	595.40	601.60
1722	NYSE	GHC	Thu, May 10, 2018	593.65	598.35	592.40	595.40
1721	NYSE	GHC	Wed, May 9, 2018	599.65	599.65	590.55	590.55
1720	NYSE	GHC	Tue, May 8, 2018	598.05	601.75	596.80	599.05
1719	NYSE	GHC	Mon, May 7, 2018	600.70	602.20	595.00	600.25
1718	NYSE	GHC	Fri, May 4, 2018	589.25	600.05	587.00	599.25
1717	NYSE	GHC	Thu, May 3, 2018	603.40	603.40	586.05	589.85
1716	NYSE	GHC	Wed, May 2, 2018	607.25	613.55	599.50	603.15
1715	NYSE	GHC	Tue, May 1, 2018	600.25	608.40	596.05	607.65
1714	NYSE	GHC	Mon, Apr 30, 2018	609.10	610.55	602.65	603.05
1713	NYSE	GHC	Fri, Apr 27, 2018	611.70	613.35	607.40	608.60
1712	NYSE	GHC	Thu, Apr 26, 2018	610.10	612.00	608.25	610.05
1711	NYSE	GHC	Wed, Apr 25, 2018	609.75	611.20	608.25	608.40
1710	NYSE	GHC	Tue, Apr 24, 2018	618.20	618.20	609.15	610.55
1709	NYSE	GHC	Mon, Apr 23, 2018	611.75	618.30	609.20	617.05
1708	NYSE	GHC	Fri, Apr 20, 2018	612.95	613.30	609.10	610.00
1707	NYSE	GHC	Thu, Apr 19, 2018	612.45	615.00	609.15	611.85
1706	NYSE	GHC	Wed, Apr 18, 2018	625.45	625.45	612.80	613.25
1705	NYSE	GHC	Tue, Apr 17, 2018	616.85	625.45	615.85	623.27
1704	NYSE	GHC	Mon, Apr 16, 2018	611.50	615.88	608.40	613.05
1703	NYSE	GHC	Fri, Apr 13, 2018	611.50	611.85	607.10	609.40
1702	NYSE	GHC	Thu, Apr 12, 2018	607.95	612.45	607.75	611.30
1701	NYSE	GHC	Wed, Apr 11, 2018	605.65	610.00	601.65	607.00
1700	NYSE	GHC	Tue, Apr 10, 2018	609.55	609.85	604.80	608.90
1699	NYSE	GHC	Mon, Apr 9, 2018	600.95	609.84	599.90	600.80
1698	NYSE	GHC	Fri, Apr 6, 2018	603.10	603.30	593.45	599.10
1697	NYSE	GHC	Thu, Apr 5, 2018	605.45	612.38	603.25	604.45
1696	NYSE	GHC	Wed, Apr 4, 2018	595.25	604.50	591.00	603.10
1695	NYSE	GHC	Tue, Apr 3, 2018	590.70	604.00	590.20	601.15
1694	NYSE	GHC	Mon, Apr 2, 2018	600.65	600.65	581.00	587.65
1693	NYSE	GHC	Thu, Mar 29, 2018	600.85	606.35	599.00	602.25
1692	NYSE	GHC	Wed, Mar 28, 2018	591.05	602.05	591.05	599.80
1691	NYSE	GHC	Tue, Mar 27, 2018	601.05	602.05	587.50	590.75
1690	NYSE	GHC	Mon, Mar 26, 2018	586.95	601.45	584.65	600.30
1689	NYSE	GHC	Fri, Mar 23, 2018	595.80	595.80	578.20	582.90
1688	NYSE	GHC	Thu, Mar 22, 2018	595.85	604.00	593.18	594.65
1687	NYSE	GHC	Wed, Mar 21, 2018	594.90	600.00	594.00	598.45
1686	NYSE	GHC	Tue, Mar 20, 2018	590.61	603.10	590.61	595.40
1685	NYSE	GHC	Mon, Mar 19, 2018	595.15	601.00	589.35	594.50
1684	NYSE	GHC	Fri, Mar 16, 2018	598.05	600.40	590.90	597.35
1683	NYSE	GHC	Thu, Mar 15, 2018	601.15	602.00	595.70	597.15
1682	NYSE	GHC	Wed, Mar 14, 2018	592.45	603.30	587.10	600.00
1681	NYSE	GHC	Tue, Mar 13, 2018	605.00	605.00	586.90	589.10
1680	NYSE	GHC	Mon, Mar 12, 2018	600.50	606.00	598.80	605.35
1679	NYSE	GHC	Fri, Mar 9, 2018	600.10	603.38	597.28	599.80
1678	NYSE	GHC	Thu, Mar 8, 2018	599.65	606.45	591.71	598.30
1677	NYSE	GHC	Wed, Mar 7, 2018	583.60	603.25	580.25	598.15
1676	NYSE	GHC	Tue, Mar 6, 2018	584.35	586.30	576.00	586.30
1675	NYSE	GHC	Mon, Mar 5, 2018	573.10	583.85	573.10	581.85
1674	NYSE	GHC	Fri, Mar 2, 2018	566.00	576.35	559.75	575.90
1673	NYSE	GHC	Thu, Mar 1, 2018	580.95	581.30	566.00	568.85
1672	NYSE	GHC	Wed, Feb 28, 2018	588.00	588.65	577.60	580.10
1671	NYSE	GHC	Tue, Feb 27, 2018	588.30	593.75	582.33	584.85
1670	NYSE	GHC	Mon, Feb 26, 2018	596.00	598.15	589.00	591.10
1669	NYSE	GHC	Fri, Feb 23, 2018	589.75	601.45	587.00	601.45
1668	NYSE	GHC	Thu, Feb 22, 2018	586.95	590.55	579.74	589.10
1667	NYSE	GHC	Wed, Feb 21, 2018	595.95	598.95	584.85	585.65
1666	NYSE	GHC	Tue, Feb 20, 2018	599.50	608.00	593.00	595.40
1665	NYSE	GHC	Fri, Feb 16, 2018	601.85	603.98	599.80	599.85
1664	NYSE	GHC	Thu, Feb 15, 2018	608.00	615.23	600.65	603.90
1663	NYSE	GHC	Wed, Feb 14, 2018	582.75	607.40	575.10	603.95
1662	NYSE	GHC	Tue, Feb 13, 2018	578.90	587.80	575.30	584.90
1661	NYSE	GHC	Mon, Feb 12, 2018	579.45	584.40	576.35	579.25
1660	NYSE	GHC	Fri, Feb 9, 2018	580.85	580.85	572.25	577.00
1659	NYSE	GHC	Thu, Feb 8, 2018	583.65	585.60	577.40	577.70
1658	NYSE	GHC	Wed, Feb 7, 2018	576.60	585.75	573.50	583.20
1657	NYSE	GHC	Tue, Feb 6, 2018	571.90	585.05	571.10	577.67
1656	NYSE	GHC	Mon, Feb 5, 2018	588.90	594.90	579.25	580.25
1655	NYSE	GHC	Fri, Feb 2, 2018	597.55	599.18	588.70	591.15
1654	NYSE	GHC	Thu, Feb 1, 2018	593.15	601.60	591.30	601.15
1653	NYSE	GHC	Wed, Jan 31, 2018	590.10	595.90	590.10	594.45
1652	NYSE	GHC	Tue, Jan 30, 2018	588.85	592.05	586.08	590.10
1651	NYSE	GHC	Mon, Jan 29, 2018	590.75	596.85	587.50	591.75
1650	NYSE	GHC	Fri, Jan 26, 2018	602.25	602.25	589.05	592.65
1649	NYSE	GHC	Thu, Jan 25, 2018	592.45	601.05	590.00	600.75
1648	NYSE	GHC	Wed, Jan 24, 2018	591.15	595.95	589.00	591.25
1647	NYSE	GHC	Tue, Jan 23, 2018	584.00	592.90	582.55	591.15
1646	NYSE	GHC	Mon, Jan 22, 2018	581.80	586.83	578.60	584.30
1645	NYSE	GHC	Fri, Jan 19, 2018	582.90	583.95	578.25	581.80
1644	NYSE	GHC	Thu, Jan 18, 2018	584.75	584.75	578.60	580.85
1643	NYSE	GHC	Wed, Jan 17, 2018	583.50	586.20	580.90	583.45
1642	NYSE	GHC	Tue, Jan 16, 2018	579.10	582.60	578.65	581.70
1641	NYSE	GHC	Fri, Jan 12, 2018	567.35	578.45	567.35	577.05
1640	NYSE	GHC	Thu, Jan 11, 2018	561.05	570.35	561.05	568.15
1639	NYSE	GHC	Wed, Jan 10, 2018	560.50	562.45	556.36	560.15
1638	NYSE	GHC	Tue, Jan 9, 2018	565.45	569.73	559.93	561.90
1637	NYSE	GHC	Mon, Jan 8, 2018	566.55	567.25	563.45	563.55
1636	NYSE	GHC	Fri, Jan 5, 2018	567.40	567.40	563.20	566.15
1635	NYSE	GHC	Thu, Jan 4, 2018	569.70	572.63	565.00	566.30
1634	NYSE	GHC	Wed, Jan 3, 2018	565.15	569.10	564.00	566.40
1633	NYSE	GHC	Tue, Jan 2, 2018	561.70	564.55	559.83	562.95
1632	NYSE	GHC	Fri, Dec 29, 2017	561.20	563.70	558.35	558.35
1631	NYSE	GHC	Thu, Dec 28, 2017	562.90	567.00	559.55	560.35
1630	NYSE	GHC	Wed, Dec 27, 2017	561.90	568.65	560.00	564.20
1629	NYSE	GHC	Tue, Dec 26, 2017	558.20	564.88	558.20	562.30
1628	NYSE	GHC	Fri, Dec 22, 2017	562.90	563.85	557.65	558.20
1627	NYSE	GHC	Thu, Dec 21, 2017	572.00	574.55	560.80	562.30
1626	NYSE	GHC	Wed, Dec 20, 2017	576.05	576.05	570.00	572.35
1625	NYSE	GHC	Tue, Dec 19, 2017	574.60	580.15	573.90	574.25
1624	NYSE	GHC	Mon, Dec 18, 2017	568.95	577.25	567.15	575.20
1623	NYSE	GHC	Fri, Dec 15, 2017	564.95	568.25	558.85	565.85
1622	NYSE	GHC	Thu, Dec 14, 2017	562.30	568.50	556.60	561.35
1621	NYSE	GHC	Wed, Dec 13, 2017	569.60	569.60	558.85	561.30
1620	NYSE	GHC	Tue, Dec 12, 2017	566.00	571.25	565.90	569.35
1619	NYSE	GHC	Mon, Dec 11, 2017	564.55	566.30	562.05	565.60
1618	NYSE	GHC	Fri, Dec 8, 2017	569.25	569.25	559.33	563.50
1617	NYSE	GHC	Thu, Dec 7, 2017	569.20	571.25	567.20	567.55
1616	NYSE	GHC	Wed, Dec 6, 2017	580.55	580.55	569.78	570.45
1615	NYSE	GHC	Tue, Dec 5, 2017	579.15	583.00	578.95	580.45
1614	NYSE	GHC	Mon, Dec 4, 2017	576.65	585.00	572.20	585.00
1613	NYSE	GHC	Fri, Dec 1, 2017	582.00	582.00	569.45	571.50
1612	NYSE	GHC	Thu, Nov 30, 2017	585.75	585.75	579.65	583.10
1611	NYSE	GHC	Wed, Nov 29, 2017	578.00	587.00	573.35	584.10
1610	NYSE	GHC	Tue, Nov 28, 2017	568.25	579.20	567.30	578.50
1609	NYSE	GHC	Mon, Nov 27, 2017	565.90	568.80	564.35	567.35
1608	NYSE	GHC	Fri, Nov 24, 2017	569.75	569.75	564.90	566.05
1607	NYSE	GHC	Wed, Nov 22, 2017	567.90	570.45	564.35	567.75
1606	NYSE	GHC	Tue, Nov 21, 2017	576.50	576.50	565.33	568.65
1605	NYSE	GHC	Mon, Nov 20, 2017	566.85	576.85	564.50	575.45
1604	NYSE	GHC	Fri, Nov 17, 2017	568.30	571.65	565.95	568.05
1603	NYSE	GHC	Thu, Nov 16, 2017	558.15	572.08	558.15	570.30
1602	NYSE	GHC	Wed, Nov 15, 2017	547.60	557.60	547.60	555.90
1601	NYSE	GHC	Tue, Nov 14, 2017	553.45	554.90	549.90	550.85
1600	NYSE	GHC	Mon, Nov 13, 2017	558.15	558.15	554.51	556.45
1599	NYSE	GHC	Fri, Nov 10, 2017	555.45	565.50	554.38	558.65
1598	NYSE	GHC	Thu, Nov 9, 2017	563.55	563.55	552.55	554.55
1597	NYSE	GHC	Wed, Nov 8, 2017	552.65	565.60	549.30	565.60
1596	NYSE	GHC	Tue, Nov 7, 2017	542.55	553.60	537.70	553.60
1595	NYSE	GHC	Mon, Nov 6, 2017	546.65	550.90	536.90	542.80
1594	NYSE	GHC	Fri, Nov 3, 2017	553.00	554.60	546.00	548.00
1593	NYSE	GHC	Thu, Nov 2, 2017	551.83	561.15	547.50	554.70
1592	NYSE	GHC	Wed, Nov 1, 2017	559.80	565.00	546.30	554.85
1591	NYSE	GHC	Tue, Oct 31, 2017	562.95	565.15	544.35	556.45
1590	NYSE	GHC	Mon, Oct 30, 2017	575.00	579.80	561.60	562.80
1589	NYSE	GHC	Fri, Oct 27, 2017	566.70	577.00	566.70	575.20
1588	NYSE	GHC	Thu, Oct 26, 2017	559.40	569.35	559.40	566.00
1587	NYSE	GHC	Wed, Oct 25, 2017	556.75	558.35	548.70	558.35
1586	NYSE	GHC	Tue, Oct 24, 2017	560.25	560.38	553.85	558.25
1585	NYSE	GHC	Mon, Oct 23, 2017	557.55	559.50	552.10	557.90
1584	NYSE	GHC	Fri, Oct 20, 2017	557.95	557.95	555.25	556.20
1583	NYSE	GHC	Thu, Oct 19, 2017	558.65	558.65	553.25	556.00
1582	NYSE	GHC	Wed, Oct 18, 2017	554.15	562.10	552.10	562.10
1581	NYSE	GHC	Tue, Oct 17, 2017	553.65	554.65	547.00	552.80
1580	NYSE	GHC	Mon, Oct 16, 2017	561.15	561.15	550.10	553.35
1579	NYSE	GHC	Fri, Oct 13, 2017	574.75	574.75	553.45	559.90
1578	NYSE	GHC	Thu, Oct 12, 2017	580.20	580.20	569.65	572.40
1577	NYSE	GHC	Wed, Oct 11, 2017	576.15	579.60	575.25	579.40
1576	NYSE	GHC	Tue, Oct 10, 2017	576.00	578.60	574.15	578.60
1575	NYSE	GHC	Mon, Oct 9, 2017	578.25	579.10	575.90	577.35
1574	NYSE	GHC	Fri, Oct 6, 2017	578.50	579.75	574.65	579.35
1573	NYSE	GHC	Thu, Oct 5, 2017	581.10	582.65	576.20	578.60
1572	NYSE	GHC	Wed, Oct 4, 2017	588.20	590.00	580.90	582.10
1571	NYSE	GHC	Tue, Oct 3, 2017	593.30	593.30	583.18	589.40
1570	NYSE	GHC	Mon, Oct 2, 2017	586.00	594.10	586.00	592.75
1569	NYSE	GHC	Fri, Sep 29, 2017	582.10	587.30	579.00	585.10
1568	NYSE	GHC	Thu, Sep 28, 2017	572.65	582.60	571.53	582.55
1567	NYSE	GHC	Wed, Sep 27, 2017	568.25	574.25	567.45	572.50
1566	NYSE	GHC	Tue, Sep 26, 2017	566.50	567.80	563.65	566.70
1565	NYSE	GHC	Mon, Sep 25, 2017	565.25	568.10	563.40	564.55
1564	NYSE	GHC	Fri, Sep 22, 2017	565.90	569.35	564.85	567.55
1563	NYSE	GHC	Thu, Sep 21, 2017	567.70	567.70	558.60	565.10
1562	NYSE	GHC	Wed, Sep 20, 2017	563.60	567.98	561.50	566.85
1561	NYSE	GHC	Tue, Sep 19, 2017	563.45	567.80	562.85	563.10
1560	NYSE	GHC	Mon, Sep 18, 2017	563.20	566.05	562.10	564.45
1559	NYSE	GHC	Fri, Sep 15, 2017	564.45	567.45	561.65	562.80
1558	NYSE	GHC	Thu, Sep 14, 2017	566.70	569.85	564.90	566.95
1557	NYSE	GHC	Wed, Sep 13, 2017	570.40	571.00	566.00	567.55
1556	NYSE	GHC	Tue, Sep 12, 2017	572.35	572.35	567.50	569.35
1555	NYSE	GHC	Mon, Sep 11, 2017	567.30	573.00	562.98	570.45
1554	NYSE	GHC	Fri, Sep 8, 2017	566.65	569.00	561.65	563.70
1553	NYSE	GHC	Thu, Sep 7, 2017	568.25	570.00	559.25	569.25
1552	NYSE	GHC	Wed, Sep 6, 2017	570.70	570.70	565.00	567.70
1551	NYSE	GHC	Tue, Sep 5, 2017	574.60	574.60	564.55	568.30
1550	NYSE	GHC	Fri, Sep 1, 2017	588.30	588.30	582.85	583.00
1549	NYSE	GHC	Thu, Aug 31, 2017	587.15	590.53	583.00	587.20
1548	NYSE	GHC	Wed, Aug 30, 2017	586.45	587.55	578.65	585.80
1547	NYSE	GHC	Tue, Aug 29, 2017	584.65	590.50	583.30	586.65
1546	NYSE	GHC	Mon, Aug 28, 2017	583.05	592.50	583.05	586.65
1545	NYSE	GHC	Fri, Aug 25, 2017	581.45	583.00	580.80	582.95
1544	NYSE	GHC	Thu, Aug 24, 2017	585.70	587.05	576.15	581.50
1543	NYSE	GHC	Wed, Aug 23, 2017	587.40	590.13	581.95	585.75
1542	NYSE	GHC	Tue, Aug 22, 2017	578.35	592.00	578.35	590.65
1541	NYSE	GHC	Mon, Aug 21, 2017	574.55	582.25	573.75	576.10
1540	NYSE	GHC	Fri, Aug 18, 2017	571.60	585.00	565.90	574.70
1539	NYSE	GHC	Thu, Aug 17, 2017	589.90	589.90	571.85	572.60
1538	NYSE	GHC	Wed, Aug 16, 2017	595.50	598.75	590.65	590.65
1537	NYSE	GHC	Tue, Aug 15, 2017	588.35	597.85	588.35	594.85
1536	NYSE	GHC	Mon, Aug 14, 2017	581.20	590.50	581.20	588.70
1535	NYSE	GHC	Fri, Aug 11, 2017	575.85	581.20	572.35	578.20
1534	NYSE	GHC	Thu, Aug 10, 2017	586.05	586.05	574.25	574.30
1533	NYSE	GHC	Wed, Aug 9, 2017	593.60	593.60	585.00	586.85
1532	NYSE	GHC	Tue, Aug 8, 2017	591.75	596.80	589.05	593.80
1531	NYSE	GHC	Mon, Aug 7, 2017	590.05	596.05	587.00	591.70
1530	NYSE	GHC	Fri, Aug 4, 2017	575.25	594.50	575.25	589.00
1529	NYSE	GHC	Thu, Aug 3, 2017	578.50	581.00	571.60	579.20
1528	NYSE	GHC	Wed, Aug 2, 2017	598.50	598.50	575.80	578.90
1527	NYSE	GHC	Tue, Aug 1, 2017	593.00	600.70	591.00	600.10
1526	NYSE	GHC	Mon, Jul 31, 2017	593.00	597.70	591.35	592.40
1525	NYSE	GHC	Fri, Jul 28, 2017	591.25	593.00	588.15	591.30
1524	NYSE	GHC	Thu, Jul 27, 2017	599.90	599.90	590.30	590.80
1523	NYSE	GHC	Wed, Jul 26, 2017	601.55	602.50	598.10	599.60
1522	NYSE	GHC	Tue, Jul 25, 2017	601.20	602.45	597.78	601.80
1521	NYSE	GHC	Mon, Jul 24, 2017	598.48	600.50	592.90	600.50
1520	NYSE	GHC	Fri, Jul 21, 2017	601.00	601.50	598.00	601.50
1519	NYSE	GHC	Thu, Jul 20, 2017	599.15	601.60	599.15	600.20
1518	NYSE	GHC	Wed, Jul 19, 2017	602.20	602.20	599.35	600.40
1517	NYSE	GHC	Tue, Jul 18, 2017	599.00	601.25	598.85	601.25
1516	NYSE	GHC	Mon, Jul 17, 2017	599.00	599.85	598.70	599.50
1515	NYSE	GHC	Fri, Jul 14, 2017	600.00	601.80	599.50	599.90
1514	NYSE	GHC	Thu, Jul 13, 2017	597.15	600.50	595.60	600.50
1513	NYSE	GHC	Wed, Jul 12, 2017	598.60	602.15	592.90	596.55
1512	NYSE	GHC	Tue, Jul 11, 2017	598.60	598.60	593.95	596.70
1511	NYSE	GHC	Mon, Jul 10, 2017	599.55	602.25	598.00	599.40
1510	NYSE	GHC	Fri, Jul 7, 2017	596.00	599.70	595.05	598.85
1509	NYSE	GHC	Thu, Jul 6, 2017	599.20	601.83	596.10	596.75
1508	NYSE	GHC	Wed, Jul 5, 2017	599.75	601.00	599.00	600.00
1507	NYSE	GHC	Mon, Jul 3, 2017	600.10	601.00	597.77	600.50
1506	NYSE	GHC	Fri, Jun 30, 2017	590.65	600.80	590.15	599.65
1505	NYSE	GHC	Thu, Jun 29, 2017	600.15	600.15	589.15	590.60
1504	NYSE	GHC	Wed, Jun 28, 2017	598.90	602.00	593.50	600.55
1503	NYSE	GHC	Tue, Jun 27, 2017	596.10	601.33	593.75	596.20
1502	NYSE	GHC	Mon, Jun 26, 2017	600.55	600.55	596.25	597.80
1501	NYSE	GHC	Fri, Jun 23, 2017	595.00	598.75	595.00	598.50
1500	NYSE	GHC	Thu, Jun 22, 2017	597.05	598.90	594.15	594.15
1499	NYSE	GHC	Wed, Jun 21, 2017	597.70	599.78	594.60	597.10
1498	NYSE	GHC	Tue, Jun 20, 2017	596.00	599.00	593.50	596.95
1497	NYSE	GHC	Mon, Jun 19, 2017	600.00	602.85	598.10	598.80
1496	NYSE	GHC	Fri, Jun 16, 2017	594.00	602.40	593.60	599.20
1495	NYSE	GHC	Thu, Jun 15, 2017	596.30	598.00	593.60	595.65
1494	NYSE	GHC	Wed, Jun 14, 2017	599.55	600.60	595.25	596.90
1493	NYSE	GHC	Tue, Jun 13, 2017	603.50	604.10	600.00	602.00
1492	NYSE	GHC	Mon, Jun 12, 2017	598.90	600.95	597.60	600.85
1491	NYSE	GHC	Fri, Jun 9, 2017	600.00	601.55	596.25	597.50
1490	NYSE	GHC	Thu, Jun 8, 2017	599.10	601.35	598.50	599.70
1489	NYSE	GHC	Wed, Jun 7, 2017	598.75	602.30	598.75	601.15
1488	NYSE	GHC	Tue, Jun 6, 2017	596.00	601.13	595.70	599.05
1487	NYSE	GHC	Mon, Jun 5, 2017	607.25	607.25	597.20	600.00
1486	NYSE	GHC	Fri, Jun 2, 2017	605.05	612.50	605.05	609.00
1485	NYSE	GHC	Thu, Jun 1, 2017	598.55	606.55	598.55	604.80
1484	NYSE	GHC	Wed, May 31, 2017	594.30	599.55	594.25	598.80
1483	NYSE	GHC	Tue, May 30, 2017	597.95	597.95	591.40	593.10
1482	NYSE	GHC	Fri, May 26, 2017	594.35	596.20	593.30	594.05
1481	NYSE	GHC	Thu, May 25, 2017	597.80	600.95	593.80	594.20
1480	NYSE	GHC	Wed, May 24, 2017	597.40	600.30	596.95	597.65
1479	NYSE	GHC	Tue, May 23, 2017	598.55	603.30	597.00	598.15
1478	NYSE	GHC	Mon, May 22, 2017	601.10	603.93	596.60	599.05
1477	NYSE	GHC	Fri, May 19, 2017	591.25	605.40	589.90	600.40
1476	NYSE	GHC	Thu, May 18, 2017	595.50	597.50	591.50	591.50
1475	NYSE	GHC	Wed, May 17, 2017	591.80	597.80	591.00	595.35
1474	NYSE	GHC	Tue, May 16, 2017	601.10	601.10	593.93	599.35
1473	NYSE	GHC	Mon, May 15, 2017	597.65	602.65	597.65	601.00
1472	NYSE	GHC	Fri, May 12, 2017	599.15	599.68	596.20	597.45
1471	NYSE	GHC	Thu, May 11, 2017	607.50	607.50	597.55	598.80
1470	NYSE	GHC	Wed, May 10, 2017	592.50	610.40	590.00	607.40
1469	NYSE	GHC	Tue, May 9, 2017	593.40	593.80	589.75	592.50
1468	NYSE	GHC	Mon, May 8, 2017	592.10	600.92	590.10	592.85
1467	NYSE	GHC	Fri, May 5, 2017	591.05	592.23	587.88	592.05
1466	NYSE	GHC	Thu, May 4, 2017	594.70	594.70	588.15	591.85
1465	NYSE	GHC	Wed, May 3, 2017	599.95	601.15	588.78	593.90
1464	NYSE	GHC	Tue, May 2, 2017	609.70	612.90	601.45	603.85
1463	NYSE	GHC	Mon, May 1, 2017	603.65	609.20	598.05	607.65
1462	NYSE	GHC	Fri, Apr 28, 2017	609.05	609.60	598.25	601.70
1461	NYSE	GHC	Thu, Apr 27, 2017	610.10	611.30	602.23	609.90
1460	NYSE	GHC	Wed, Apr 26, 2017	606.15	615.85	599.60	610.10
1459	NYSE	GHC	Tue, Apr 25, 2017	606.15	610.60	605.00	606.35
1458	NYSE	GHC	Mon, Apr 24, 2017	610.10	610.10	604.90	607.20
1457	NYSE	GHC	Fri, Apr 21, 2017	603.85	608.75	602.60	604.30
1456	NYSE	GHC	Thu, Apr 20, 2017	603.85	612.50	603.85	604.95
1455	NYSE	GHC	Wed, Apr 19, 2017	601.45	604.00	600.30	602.15
1454	NYSE	GHC	Tue, Apr 18, 2017	597.25	600.45	593.80	599.90
1453	NYSE	GHC	Mon, Apr 17, 2017	586.95	598.30	584.65	598.30
1452	NYSE	GHC	Thu, Apr 13, 2017	589.85	594.05	585.75	586.95
1451	NYSE	GHC	Wed, Apr 12, 2017	595.95	597.50	592.65	593.65
1450	NYSE	GHC	Tue, Apr 11, 2017	596.40	598.70	592.28	597.10
1449	NYSE	GHC	Mon, Apr 10, 2017	600.60	602.80	595.15	595.93
1448	NYSE	GHC	Fri, Apr 7, 2017	606.40	606.80	597.35	598.90
1447	NYSE	GHC	Thu, Apr 6, 2017	597.85	609.75	595.30	607.15
1446	NYSE	GHC	Wed, Apr 5, 2017	591.90	602.08	588.50	597.85
1445	NYSE	GHC	Tue, Apr 4, 2017	591.90	595.55	587.90	591.70
1444	NYSE	GHC	Mon, Apr 3, 2017	599.00	603.50	591.40	593.75
1443	NYSE	GHC	Fri, Mar 31, 2017	588.00	601.95	585.45	599.55
1442	NYSE	GHC	Thu, Mar 30, 2017	582.75	585.55	582.35	585.00
1441	NYSE	GHC	Wed, Mar 29, 2017	580.35	586.65	579.00	580.85
1440	NYSE	GHC	Tue, Mar 28, 2017	579.90	583.75	575.20	579.50
1439	NYSE	GHC	Mon, Mar 27, 2017	576.10	580.15	573.00	579.90
1438	NYSE	GHC	Fri, Mar 24, 2017	578.30	582.90	577.15	579.00
1437	NYSE	GHC	Thu, Mar 23, 2017	580.05	581.15	574.70	575.85
1436	NYSE	GHC	Wed, Mar 22, 2017	578.65	583.15	576.25	579.85
1435	NYSE	GHC	Tue, Mar 21, 2017	590.80	590.80	579.15	581.30
1434	NYSE	GHC	Mon, Mar 20, 2017	587.65	591.05	585.10	587.75
1433	NYSE	GHC	Fri, Mar 17, 2017	587.60	590.90	586.40	588.90
1432	NYSE	GHC	Thu, Mar 16, 2017	587.20	587.50	581.10	587.10
1431	NYSE	GHC	Wed, Mar 15, 2017	577.00	585.33	576.65	584.25
1430	NYSE	GHC	Tue, Mar 14, 2017	571.25	574.40	569.80	573.60
1429	NYSE	GHC	Mon, Mar 13, 2017	571.25	572.00	567.75	571.15
1428	NYSE	GHC	Fri, Mar 10, 2017	573.65	576.35	568.00	568.25
1427	NYSE	GHC	Thu, Mar 9, 2017	567.40	573.03	565.35	569.90
1426	NYSE	GHC	Wed, Mar 8, 2017	572.85	573.90	567.80	569.60
1425	NYSE	GHC	Tue, Mar 7, 2017	570.55	576.45	569.85	571.70
1424	NYSE	GHC	Mon, Mar 6, 2017	565.20	573.10	562.40	571.10
1423	NYSE	GHC	Fri, Mar 3, 2017	565.85	570.05	561.95	569.10
1422	NYSE	GHC	Thu, Mar 2, 2017	550.75	570.70	550.75	564.70
1421	NYSE	GHC	Wed, Mar 1, 2017	543.80	551.00	543.80	551.00
1420	NYSE	GHC	Tue, Feb 28, 2017	539.75	542.55	535.00	538.25
1419	NYSE	GHC	Mon, Feb 27, 2017	534.00	543.86	532.30	539.90
1418	NYSE	GHC	Fri, Feb 24, 2017	528.85	536.10	528.85	534.10
1417	NYSE	GHC	Thu, Feb 23, 2017	527.85	529.25	525.50	528.70
1416	NYSE	GHC	Wed, Feb 22, 2017	528.90	528.90	525.25	527.30
1415	NYSE	GHC	Tue, Feb 21, 2017	525.50	530.05	525.50	528.65
1414	NYSE	GHC	Fri, Feb 17, 2017	527.80	528.50	525.30	527.90
1413	NYSE	GHC	Thu, Feb 16, 2017	528.00	532.05	525.70	527.70
1412	NYSE	GHC	Wed, Feb 15, 2017	528.85	533.10	527.20	530.10
1411	NYSE	GHC	Tue, Feb 14, 2017	532.50	532.50	524.95	528.05
1410	NYSE	GHC	Mon, Feb 13, 2017	531.20	532.70	529.20	531.00
1409	NYSE	GHC	Fri, Feb 10, 2017	529.50	531.65	528.00	528.40
1408	NYSE	GHC	Thu, Feb 9, 2017	527.65	529.30	527.35	528.60
1407	NYSE	GHC	Wed, Feb 8, 2017	526.00	528.85	525.95	527.50
1406	NYSE	GHC	Tue, Feb 7, 2017	528.25	528.90	526.00	528.45
1405	NYSE	GHC	Mon, Feb 6, 2017	526.85	528.40	525.25	528.05
1404	NYSE	GHC	Fri, Feb 3, 2017	528.15	530.45	527.40	528.00
1403	NYSE	GHC	Thu, Feb 2, 2017	524.25	529.00	522.50	527.30
1402	NYSE	GHC	Wed, Feb 1, 2017	523.05	531.45	520.40	525.40
1401	NYSE	GHC	Tue, Jan 31, 2017	513.20	522.13	513.20	519.55
1400	NYSE	GHC	Mon, Jan 30, 2017	512.10	518.55	502.25	514.95
1399	NYSE	GHC	Fri, Jan 27, 2017	517.90	520.03	513.85	516.65
1398	NYSE	GHC	Thu, Jan 26, 2017	524.85	524.85	517.10	518.65
1397	NYSE	GHC	Wed, Jan 25, 2017	528.20	532.60	522.90	523.40
1396	NYSE	GHC	Tue, Jan 24, 2017	520.90	527.95	518.95	524.85
1395	NYSE	GHC	Mon, Jan 23, 2017	524.85	524.85	518.00	520.95
1394	NYSE	GHC	Fri, Jan 20, 2017	524.75	526.05	515.98	523.80
1393	NYSE	GHC	Thu, Jan 19, 2017	525.95	526.05	519.05	521.60
1392	NYSE	GHC	Wed, Jan 18, 2017	523.25	525.60	519.45	524.70
1391	NYSE	GHC	Tue, Jan 17, 2017	522.80	530.80	516.05	522.85
1390	NYSE	GHC	Fri, Jan 13, 2017	528.00	534.43	522.55	525.85
1389	NYSE	GHC	Thu, Jan 12, 2017	536.45	539.65	527.81	528.35
1388	NYSE	GHC	Wed, Jan 11, 2017	535.20	541.80	535.20	537.35
1387	NYSE	GHC	Tue, Jan 10, 2017	529.80	535.78	529.80	535.20
1386	NYSE	GHC	Mon, Jan 9, 2017	525.85	530.00	521.35	528.05
1385	NYSE	GHC	Fri, Jan 6, 2017	517.95	529.70	513.65	528.50
1384	NYSE	GHC	Thu, Jan 5, 2017	539.45	541.50	510.70	516.10
1383	NYSE	GHC	Wed, Jan 4, 2017	525.60	542.30	525.60	540.15
1382	NYSE	GHC	Tue, Jan 3, 2017	515.60	523.60	514.35	523.60
1381	NYSE	GHC	Fri, Dec 30, 2016	523.50	523.50	510.05	511.95
1380	NYSE	GHC	Thu, Dec 29, 2016	524.50	528.70	522.55	524.20
1379	NYSE	GHC	Wed, Dec 28, 2016	526.75	526.75	518.35	522.90
1378	NYSE	GHC	Tue, Dec 27, 2016	525.15	529.05	523.60	524.45
1377	NYSE	GHC	Fri, Dec 23, 2016	529.90	530.90	523.75	524.25
1376	NYSE	GHC	Thu, Dec 22, 2016	532.90	532.90	528.45	531.80
1375	NYSE	GHC	Wed, Dec 21, 2016	539.70	539.70	527.65	534.25
1374	NYSE	GHC	Tue, Dec 20, 2016	546.40	547.80	538.30	541.75
1373	NYSE	GHC	Mon, Dec 19, 2016	532.90	541.95	532.90	541.95
1372	NYSE	GHC	Fri, Dec 16, 2016	527.45	537.10	527.45	532.10
1371	NYSE	GHC	Thu, Dec 15, 2016	525.10	529.30	525.00	528.00
1370	NYSE	GHC	Wed, Dec 14, 2016	524.60	527.55	522.00	524.90
1369	NYSE	GHC	Tue, Dec 13, 2016	518.20	526.45	518.20	523.85
1368	NYSE	GHC	Mon, Dec 12, 2016	519.45	524.20	513.70	516.90
1367	NYSE	GHC	Fri, Dec 9, 2016	508.05	522.40	507.00	517.35
1366	NYSE	GHC	Thu, Dec 8, 2016	495.55	511.90	492.95	506.55
1365	NYSE	GHC	Wed, Dec 7, 2016	494.95	499.85	490.00	493.55
1364	NYSE	GHC	Tue, Dec 6, 2016	499.00	504.95	492.88	495.35
1363	NYSE	GHC	Mon, Dec 5, 2016	494.70	504.05	492.80	498.60
1362	NYSE	GHC	Fri, Dec 2, 2016	493.95	496.75	487.65	491.80
1361	NYSE	GHC	Thu, Dec 1, 2016	492.15	493.55	489.25	493.55
1360	NYSE	GHC	Wed, Nov 30, 2016	487.80	491.85	484.50	489.75
1359	NYSE	GHC	Tue, Nov 29, 2016	482.15	489.75	481.95	487.70
1358	NYSE	GHC	Mon, Nov 28, 2016	483.80	483.80	477.90	481.95
1357	NYSE	GHC	Fri, Nov 25, 2016	484.65	485.85	480.00	485.80
1356	NYSE	GHC	Wed, Nov 23, 2016	486.75	490.95	479.90	482.90
1355	NYSE	GHC	Tue, Nov 22, 2016	484.55	492.20	479.97	486.65
1354	NYSE	GHC	Mon, Nov 21, 2016	478.40	488.75	478.40	482.60
1353	NYSE	GHC	Fri, Nov 18, 2016	477.20	480.70	472.55	479.20
1352	NYSE	GHC	Thu, Nov 17, 2016	477.00	480.80	472.80	477.45
1351	NYSE	GHC	Wed, Nov 16, 2016	477.50	479.50	469.00	475.00
1350	NYSE	GHC	Tue, Nov 15, 2016	476.25	481.05	475.05	477.25
1349	NYSE	GHC	Mon, Nov 14, 2016	477.70	483.20	472.40	474.60
1348	NYSE	GHC	Fri, Nov 11, 2016	467.25	477.90	467.20	476.60
1347	NYSE	GHC	Thu, Nov 10, 2016	466.35	477.65	465.70	468.60
1346	NYSE	GHC	Wed, Nov 9, 2016	446.95	468.75	445.00	466.75
1345	NYSE	GHC	Tue, Nov 8, 2016	445.15	455.45	440.55	451.95
1344	NYSE	GHC	Mon, Nov 7, 2016	446.40	448.20	443.00	445.85
1343	NYSE	GHC	Fri, Nov 4, 2016	447.55	449.30	441.98	443.05
1342	NYSE	GHC	Thu, Nov 3, 2016	454.65	454.65	443.15	446.30
1341	NYSE	GHC	Wed, Nov 2, 2016	471.00	471.90	455.95	455.95
1340	NYSE	GHC	Tue, Nov 1, 2016	477.10	482.45	471.40	471.40
1339	NYSE	GHC	Mon, Oct 31, 2016	475.00	479.63	470.40	475.00
1338	NYSE	GHC	Fri, Oct 28, 2016	475.00	475.18	471.00	473.20
1337	NYSE	GHC	Thu, Oct 27, 2016	476.70	479.45	470.30	474.95
1336	NYSE	GHC	Wed, Oct 26, 2016	467.80	476.08	467.80	473.90
1335	NYSE	GHC	Tue, Oct 25, 2016	469.20	470.70	467.60	469.50
1334	NYSE	GHC	Mon, Oct 24, 2016	469.85	472.55	466.30	469.15
1333	NYSE	GHC	Fri, Oct 21, 2016	462.47	469.37	459.50	468.94
1332	NYSE	GHC	Thu, Oct 20, 2016	461.67	464.70	460.53	464.03
1331	NYSE	GHC	Wed, Oct 19, 2016	461.01	466.42	458.00	462.67
1330	NYSE	GHC	Tue, Oct 18, 2016	465.19	466.50	456.72	461.51
1329	NYSE	GHC	Mon, Oct 17, 2016	460.69	464.84	460.69	462.78
1328	NYSE	GHC	Fri, Oct 14, 2016	467.89	467.89	460.27	464.20
1327	NYSE	GHC	Thu, Oct 13, 2016	471.57	471.57	464.58	464.58
1326	NYSE	GHC	Wed, Oct 12, 2016	475.01	477.00	472.11	474.24
1325	NYSE	GHC	Tue, Oct 11, 2016	480.36	480.77	474.00	475.45
1324	NYSE	GHC	Mon, Oct 10, 2016	474.46	483.69	473.00	482.16
1323	NYSE	GHC	Fri, Oct 7, 2016	476.22	479.20	472.72	473.61
1322	NYSE	GHC	Thu, Oct 6, 2016	477.73	486.90	472.54	478.30
1321	NYSE	GHC	Wed, Oct 5, 2016	478.27	482.65	476.46	476.74
1320	NYSE	GHC	Tue, Oct 4, 2016	479.86	481.00	475.24	477.46
1319	NYSE	GHC	Mon, Oct 3, 2016	480.24	482.27	478.10	479.53
1318	NYSE	GHC	Fri, Sep 30, 2016	481.23	484.90	474.34	481.37
1317	NYSE	GHC	Thu, Sep 29, 2016	482.86	483.85	476.48	478.27
1316	NYSE	GHC	Wed, Sep 28, 2016	488.41	489.00	476.06	484.49
1315	NYSE	GHC	Tue, Sep 27, 2016	486.13	493.34	484.06	487.04
1314	NYSE	GHC	Mon, Sep 26, 2016	491.98	491.98	484.14	488.09
1313	NYSE	GHC	Fri, Sep 23, 2016	505.53	505.53	490.75	493.82
1312	NYSE	GHC	Thu, Sep 22, 2016	513.00	513.47	506.29	508.18
1311	NYSE	GHC	Wed, Sep 21, 2016	515.00	515.00	510.00	512.80
1310	NYSE	GHC	Tue, Sep 20, 2016	513.83	517.99	508.02	515.44
1309	NYSE	GHC	Mon, Sep 19, 2016	507.70	513.35	507.70	513.09
1308	NYSE	GHC	Fri, Sep 16, 2016	497.39	508.05	495.00	506.55
1307	NYSE	GHC	Thu, Sep 15, 2016	505.39	505.39	494.10	500.50
1306	NYSE	GHC	Wed, Sep 14, 2016	508.00	511.30	502.58	503.69
1305	NYSE	GHC	Tue, Sep 13, 2016	508.16	510.91	501.55	505.96
1304	NYSE	GHC	Mon, Sep 12, 2016	499.02	513.84	497.20	509.71
1303	NYSE	GHC	Fri, Sep 9, 2016	502.59	506.68	493.80	500.79
1302	NYSE	GHC	Thu, Sep 8, 2016	507.52	511.60	501.24	504.16
1301	NYSE	GHC	Wed, Sep 7, 2016	506.40	514.09	505.18	510.45
1300	NYSE	GHC	Tue, Sep 6, 2016	497.44	511.52	495.00	508.19
1299	NYSE	GHC	Fri, Sep 2, 2016	490.65	496.77	490.00	495.76
1298	NYSE	GHC	Thu, Sep 1, 2016	488.89	495.00	486.31	490.32
1297	NYSE	GHC	Wed, Aug 31, 2016	491.48	500.69	484.45	490.35
1296	NYSE	GHC	Tue, Aug 30, 2016	497.00	498.99	485.13	491.67
1295	NYSE	GHC	Mon, Aug 29, 2016	510.36	510.36	497.00	497.80
1294	NYSE	GHC	Fri, Aug 26, 2016	519.04	521.99	506.00	507.82
1293	NYSE	GHC	Thu, Aug 25, 2016	513.00	524.06	513.00	516.78
1292	NYSE	GHC	Wed, Aug 24, 2016	518.09	518.09	512.58	515.80
1291	NYSE	GHC	Tue, Aug 23, 2016	525.31	526.46	518.00	518.03
1290	NYSE	GHC	Mon, Aug 22, 2016	521.21	526.70	517.95	525.11
1289	NYSE	GHC	Fri, Aug 19, 2016	509.35	524.54	509.26	524.00
1288	NYSE	GHC	Thu, Aug 18, 2016	501.33	512.67	501.33	512.67
1287	NYSE	GHC	Wed, Aug 17, 2016	499.83	504.59	497.50	501.71
1286	NYSE	GHC	Tue, Aug 16, 2016	505.13	505.13	500.00	501.90
1285	NYSE	GHC	Mon, Aug 15, 2016	495.27	504.74	495.27	503.93
1284	NYSE	GHC	Fri, Aug 12, 2016	496.06	496.95	494.51	495.19
1283	NYSE	GHC	Thu, Aug 11, 2016	494.01	499.60	490.70	496.70
1282	NYSE	GHC	Wed, Aug 10, 2016	488.83	496.38	486.22	493.66
1281	NYSE	GHC	Tue, Aug 9, 2016	494.50	494.50	485.01	488.00
1280	NYSE	GHC	Mon, Aug 8, 2016	492.90	498.00	489.95	493.33
1279	NYSE	GHC	Fri, Aug 5, 2016	505.96	505.96	492.03	493.02
1278	NYSE	GHC	Thu, Aug 4, 2016	507.00	512.98	502.40	503.29
1277	NYSE	GHC	Wed, Aug 3, 2016	499.90	508.35	493.83	506.41
1276	NYSE	GHC	Tue, Aug 2, 2016	505.29	505.29	494.16	498.21
1275	NYSE	GHC	Mon, Aug 1, 2016	506.11	507.18	501.00	504.18
1274	NYSE	GHC	Fri, Jul 29, 2016	509.03	509.03	503.23	503.24
1273	NYSE	GHC	Thu, Jul 28, 2016	506.38	509.96	505.35	507.22
1272	NYSE	GHC	Wed, Jul 27, 2016	506.35	510.28	503.49	506.64
1271	NYSE	GHC	Tue, Jul 26, 2016	507.48	511.03	505.63	506.71
1270	NYSE	GHC	Mon, Jul 25, 2016	506.00	508.66	504.40	506.33
1269	NYSE	GHC	Fri, Jul 22, 2016	506.16	507.59	504.04	506.04
1268	NYSE	GHC	Thu, Jul 21, 2016	507.00	510.26	502.67	504.24
1267	NYSE	GHC	Wed, Jul 20, 2016	502.50	508.66	502.50	507.23
1266	NYSE	GHC	Tue, Jul 19, 2016	500.06	505.71	500.06	501.33
1265	NYSE	GHC	Mon, Jul 18, 2016	501.85	505.48	499.29	502.93
1264	NYSE	GHC	Fri, Jul 15, 2016	510.97	510.97	500.14	499.80
1263	NYSE	GHC	Thu, Jul 14, 2016	517.22	517.22	507.89	508.50
1262	NYSE	GHC	Wed, Jul 13, 2016	512.62	516.43	510.70	513.88
1261	NYSE	GHC	Tue, Jul 12, 2016	511.98	518.73	509.61	512.65
1260	NYSE	GHC	Mon, Jul 11, 2016	497.89	509.64	497.89	507.89
1259	NYSE	GHC	Fri, Jul 8, 2016	483.00	494.02	483.00	492.44
1258	NYSE	GHC	Thu, Jul 7, 2016	481.70	482.80	476.01	481.68
1257	NYSE	GHC	Wed, Jul 6, 2016	482.57	483.03	477.63	479.96
1256	NYSE	GHC	Tue, Jul 5, 2016	489.74	493.41	481.31	482.35
1255	NYSE	GHC	Fri, Jul 1, 2016	487.33	496.71	487.33	492.69
1254	NYSE	GHC	Thu, Jun 30, 2016	480.78	489.55	477.24	489.54
1253	NYSE	GHC	Wed, Jun 29, 2016	480.48	482.00	474.22	478.07
1252	NYSE	GHC	Tue, Jun 28, 2016	479.71	484.48	472.16	478.90
1251	NYSE	GHC	Mon, Jun 27, 2016	481.58	483.88	470.01	476.01
1250	NYSE	GHC	Fri, Jun 24, 2016	486.20	497.65	478.01	484.12
1249	NYSE	GHC	Thu, Jun 23, 2016	499.00	503.67	493.77	502.35
1248	NYSE	GHC	Wed, Jun 22, 2016	496.85	499.00	494.11	495.54
1247	NYSE	GHC	Tue, Jun 21, 2016	500.29	501.66	493.00	498.23
1246	NYSE	GHC	Mon, Jun 20, 2016	496.00	501.29	495.00	500.74
1245	NYSE	GHC	Fri, Jun 17, 2016	501.46	501.46	489.58	491.99
1244	NYSE	GHC	Thu, Jun 16, 2016	497.99	503.40	495.53	501.79
1243	NYSE	GHC	Wed, Jun 15, 2016	499.48	502.40	495.48	499.24
1242	NYSE	GHC	Tue, Jun 14, 2016	494.30	504.59	494.30	497.36
1241	NYSE	GHC	Mon, Jun 13, 2016	496.77	509.58	494.42	497.86
1240	NYSE	GHC	Fri, Jun 10, 2016	498.54	504.00	496.38	500.99
1239	NYSE	GHC	Thu, Jun 9, 2016	500.37	511.87	500.37	503.01
1238	NYSE	GHC	Wed, Jun 8, 2016	504.68	512.90	501.85	503.82
1237	NYSE	GHC	Tue, Jun 7, 2016	505.30	506.79	503.01	505.77
1236	NYSE	GHC	Mon, Jun 6, 2016	507.73	508.99	503.49	507.32
1235	NYSE	GHC	Fri, Jun 3, 2016	505.46	509.06	497.01	505.19
1234	NYSE	GHC	Thu, Jun 2, 2016	503.43	508.95	500.10	508.56
1233	NYSE	GHC	Wed, Jun 1, 2016	495.10	507.45	494.98	505.40
1232	NYSE	GHC	Tue, May 31, 2016	509.85	520.44	497.95	497.95
1231	NYSE	GHC	Fri, May 27, 2016	502.26	509.99	498.50	507.59
1230	NYSE	GHC	Thu, May 26, 2016	497.07	504.66	495.46	499.80
1229	NYSE	GHC	Wed, May 25, 2016	499.17	503.39	488.74	493.65
1228	NYSE	GHC	Tue, May 24, 2016	496.33	500.56	493.25	499.17
1227	NYSE	GHC	Mon, May 23, 2016	486.02	494.89	486.02	492.01
1226	NYSE	GHC	Fri, May 20, 2016	491.35	499.69	491.35	496.45
1225	NYSE	GHC	Thu, May 19, 2016	481.03	491.17	476.10	489.86
1224	NYSE	GHC	Wed, May 18, 2016	485.58	489.04	480.81	483.91
1223	NYSE	GHC	Tue, May 17, 2016	482.67	493.07	480.01	484.88
1222	NYSE	GHC	Mon, May 16, 2016	481.32	487.45	478.24	481.46
1221	NYSE	GHC	Fri, May 13, 2016	484.81	487.77	470.02	481.32
1220	NYSE	GHC	Thu, May 12, 2016	481.65	488.79	470.41	486.00
1219	NYSE	GHC	Wed, May 11, 2016	483.19	484.48	475.70	479.70
1218	NYSE	GHC	Tue, May 10, 2016	481.28	486.90	481.28	485.76
1217	NYSE	GHC	Mon, May 9, 2016	481.02	484.96	480.41	481.23
1216	NYSE	GHC	Fri, May 6, 2016	479.60	496.25	479.47	481.30
1215	NYSE	GHC	Thu, May 5, 2016	478.16	495.21	478.16	481.67
1214	NYSE	GHC	Wed, May 4, 2016	477.60	481.00	466.00	476.26
1213	NYSE	GHC	Tue, May 3, 2016	482.25	497.50	478.82	481.27
1212	NYSE	GHC	Mon, May 2, 2016	479.95	487.91	479.95	486.16
1211	NYSE	GHC	Fri, Apr 29, 2016	477.39	489.40	473.42	476.54
1210	NYSE	GHC	Thu, Apr 28, 2016	489.80	489.80	472.06	475.56
1209	NYSE	GHC	Wed, Apr 27, 2016	485.75	490.43	483.54	487.40
1208	NYSE	GHC	Tue, Apr 26, 2016	486.97	502.00	485.01	487.02
1207	NYSE	GHC	Mon, Apr 25, 2016	488.90	489.12	483.13	486.53
1206	NYSE	GHC	Fri, Apr 22, 2016	483.13	494.00	468.01	489.97
1205	NYSE	GHC	Thu, Apr 21, 2016	486.90	490.03	473.18	482.86
1204	NYSE	GHC	Wed, Apr 20, 2016	473.45	487.90	473.00	485.24
1203	NYSE	GHC	Tue, Apr 19, 2016	470.00	477.74	464.46	475.82
1202	NYSE	GHC	Mon, Apr 18, 2016	475.00	480.00	466.30	470.19
1201	NYSE	GHC	Fri, Apr 15, 2016	465.55	481.15	451.51	476.37
1200	NYSE	GHC	Thu, Apr 14, 2016	470.00	470.00	454.92	464.17
1199	NYSE	GHC	Wed, Apr 13, 2016	466.03	474.43	462.00	469.99
1198	NYSE	GHC	Tue, Apr 12, 2016	468.00	469.23	460.54	465.60
1197	NYSE	GHC	Mon, Apr 11, 2016	469.90	480.00	465.93	467.84
1196	NYSE	GHC	Fri, Apr 8, 2016	464.92	474.51	462.28	466.81
1195	NYSE	GHC	Thu, Apr 7, 2016	470.00	474.96	457.85	460.33
1194	NYSE	GHC	Wed, Apr 6, 2016	480.15	489.93	470.71	472.77
1193	NYSE	GHC	Tue, Apr 5, 2016	483.33	483.33	483.33	480.99
1192	NYSE	GHC	Mon, Apr 4, 2016	490.01	492.09	478.97	483.33
1191	NYSE	GHC	Fri, Apr 1, 2016	476.55	492.99	466.88	488.73
1190	NYSE	GHC	Thu, Mar 31, 2016	480.00	482.95	477.50	480.00
1189	NYSE	GHC	Wed, Mar 30, 2016	486.91	494.50	478.76	480.00
1188	NYSE	GHC	Tue, Mar 29, 2016	481.67	491.47	481.65	484.51
1187	NYSE	GHC	Mon, Mar 28, 2016	472.22	485.57	472.22	480.00
1186	NYSE	GHC	Thu, Mar 24, 2016	463.74	463.74	463.74	469.33
1185	NYSE	GHC	Wed, Mar 23, 2016	461.25	471.00	460.00	463.74
1184	NYSE	GHC	Tue, Mar 22, 2016	470.78	477.70	461.00	463.73
1183	NYSE	GHC	Mon, Mar 21, 2016	482.96	490.71	470.00	470.76
1182	NYSE	GHC	Fri, Mar 18, 2016	471.88	486.83	471.88	484.73
1181	NYSE	GHC	Thu, Mar 17, 2016	476.82	476.82	469.25	472.39
1180	NYSE	GHC	Wed, Mar 16, 2016	472.59	479.66	468.35	475.77
1179	NYSE	GHC	Tue, Mar 15, 2016	485.05	485.05	485.05	474.77
1178	NYSE	GHC	Mon, Mar 14, 2016	492.36	492.87	482.02	486.79
1177	NYSE	GHC	Fri, Mar 11, 2016	508.50	508.50	490.35	491.59
1176	NYSE	GHC	Thu, Mar 10, 2016	501.87	501.87	495.01	499.27
1175	NYSE	GHC	Wed, Mar 9, 2016	493.41	493.41	493.41	499.99
1174	NYSE	GHC	Tue, Mar 8, 2016	490.58	495.21	480.02	493.41
1173	NYSE	GHC	Mon, Mar 7, 2016	489.81	500.70	489.53	493.67
1172	NYSE	GHC	Fri, Mar 4, 2016	483.95	492.32	478.76	492.16
1171	NYSE	GHC	Thu, Mar 3, 2016	482.01	482.01	482.01	483.32
1170	NYSE	GHC	Wed, Mar 2, 2016	483.25	487.10	474.46	482.01
1169	NYSE	GHC	Tue, Mar 1, 2016	493.35	493.35	481.20	483.51
1168	NYSE	GHC	Mon, Feb 29, 2016	485.25	499.04	481.04	488.11
1167	NYSE	GHC	Fri, Feb 26, 2016	503.99	503.99	467.24	484.79
1166	NYSE	GHC	Thu, Feb 25, 2016	501.50	511.79	492.36	508.00
1165	NYSE	GHC	Wed, Feb 24, 2016	493.08	501.99	479.78	498.88
1164	NYSE	GHC	Tue, Feb 23, 2016	520.66	521.26	496.83	500.00
1163	NYSE	GHC	Mon, Feb 22, 2016	507.81	515.00	502.21	509.50
1162	NYSE	GHC	Fri, Feb 19, 2016	500.89	507.99	500.06	505.99
1161	NYSE	GHC	Thu, Feb 18, 2016	512.64	514.00	493.42	503.15
1160	NYSE	GHC	Wed, Feb 17, 2016	511.60	531.69	506.78	510.54
1159	NYSE	GHC	Tue, Feb 16, 2016	475.55	514.07	471.99	508.25
1158	NYSE	GHC	Fri, Feb 12, 2016	466.40	475.45	461.20	470.72
1157	NYSE	GHC	Thu, Feb 11, 2016	472.75	475.58	456.33	464.07
1156	NYSE	GHC	Wed, Feb 10, 2016	472.96	484.02	472.96	479.36
1155	NYSE	GHC	Tue, Feb 9, 2016	469.01	482.18	467.01	468.37
1154	NYSE	GHC	Mon, Feb 8, 2016	469.20	476.33	461.30	471.51
1153	NYSE	GHC	Fri, Feb 5, 2016	490.03	490.73	471.54	473.05
1152	NYSE	GHC	Thu, Feb 4, 2016	487.03	496.91	487.03	489.84
1151	NYSE	GHC	Wed, Feb 3, 2016	482.87	491.81	477.47	489.25
1150	NYSE	GHC	Tue, Feb 2, 2016	491.60	492.04	472.08	477.63
1149	NYSE	GHC	Mon, Feb 1, 2016	480.01	497.73	480.01	495.78
1148	NYSE	GHC	Fri, Jan 29, 2016	476.21	486.63	473.74	484.69
1147	NYSE	GHC	Thu, Jan 28, 2016	470.07	479.72	468.65	473.47
1146	NYSE	GHC	Wed, Jan 27, 2016	472.99	485.58	464.50	467.56
1145	NYSE	GHC	Tue, Jan 26, 2016	461.24	476.40	457.94	473.17
1144	NYSE	GHC	Mon, Jan 25, 2016	457.15	461.20	451.66	456.18
1143	NYSE	GHC	Fri, Jan 22, 2016	459.10	461.85	447.02	458.00
1142	NYSE	GHC	Thu, Jan 21, 2016	453.00	457.05	450.13	451.30
1141	NYSE	GHC	Wed, Jan 20, 2016	428.99	459.76	427.56	451.50
1140	NYSE	GHC	Tue, Jan 19, 2016	430.00	449.36	430.00	434.53
1139	NYSE	GHC	Fri, Jan 15, 2016	434.54	435.53	425.14	428.09
1138	NYSE	GHC	Thu, Jan 14, 2016	434.10	455.65	434.10	442.68
1137	NYSE	GHC	Wed, Jan 13, 2016	446.07	447.01	430.00	432.63
1136	NYSE	GHC	Tue, Jan 12, 2016	454.99	454.99	440.50	444.75
1135	NYSE	GHC	Mon, Jan 11, 2016	455.50	455.50	448.75	453.91
1134	NYSE	GHC	Fri, Jan 8, 2016	460.08	462.47	451.00	454.00
1133	NYSE	GHC	Thu, Jan 7, 2016	449.70	461.47	449.70	457.43
1132	NYSE	GHC	Wed, Jan 6, 2016	457.15	460.99	450.13	458.73
1131	NYSE	GHC	Tue, Jan 5, 2016	470.78	478.96	455.84	462.61
1130	NYSE	GHC	Mon, Jan 4, 2016	477.74	485.40	467.37	469.41
1129	NYSE	GHC	Thu, Dec 31, 2015	491.00	491.00	480.52	484.97
1128	NYSE	GHC	Wed, Dec 30, 2015	506.88	507.01	492.30	493.54
1127	NYSE	GHC	Tue, Dec 29, 2015	510.09	522.76	505.10	505.62
1126	NYSE	GHC	Mon, Dec 28, 2015	498.97	514.98	491.82	511.20
1125	NYSE	GHC	Thu, Dec 24, 2015	498.55	505.87	495.65	500.38
1124	NYSE	GHC	Wed, Dec 23, 2015	492.10	510.00	492.10	497.50
1123	NYSE	GHC	Tue, Dec 22, 2015	490.00	501.14	483.49	496.23
1122	NYSE	GHC	Mon, Dec 21, 2015	474.60	494.84	470.55	490.25
1121	NYSE	GHC	Fri, Dec 18, 2015	491.95	491.95	468.51	471.59
1120	NYSE	GHC	Thu, Dec 17, 2015	499.88	502.36	490.02	495.99
1119	NYSE	GHC	Wed, Dec 16, 2015	500.47	503.45	489.00	500.54
1118	NYSE	GHC	Tue, Dec 15, 2015	475.88	502.46	475.88	496.92
1117	NYSE	GHC	Mon, Dec 14, 2015	481.50	492.39	472.72	474.20
1116	NYSE	GHC	Fri, Dec 11, 2015	491.78	497.99	480.02	481.84
1115	NYSE	GHC	Thu, Dec 10, 2015	495.97	499.80	495.00	495.20
1114	NYSE	GHC	Wed, Dec 9, 2015	497.70	506.53	492.33	492.51
1113	NYSE	GHC	Tue, Dec 8, 2015	499.51	503.35	495.64	497.99
1112	NYSE	GHC	Mon, Dec 7, 2015	509.96	509.96	491.58	506.22
1111	NYSE	GHC	Fri, Dec 4, 2015	530.95	531.70	510.25	512.73
1110	NYSE	GHC	Thu, Dec 3, 2015	535.03	536.37	527.00	530.72
1109	NYSE	GHC	Wed, Dec 2, 2015	542.40	542.40	527.78	531.49
1108	NYSE	GHC	Tue, Dec 1, 2015	541.59	542.67	527.04	540.88
1107	NYSE	GHC	Mon, Nov 30, 2015	536.33	541.25	526.03	541.25
1106	NYSE	GHC	Fri, Nov 27, 2015	540.01	541.70	535.17	538.98
1105	NYSE	GHC	Wed, Nov 25, 2015	543.01	543.30	538.00	540.82
1104	NYSE	GHC	Tue, Nov 24, 2015	533.80	545.31	533.80	540.52
1103	NYSE	GHC	Mon, Nov 23, 2015	540.14	541.63	531.14	538.03
1102	NYSE	GHC	Fri, Nov 20, 2015	544.01	544.01	530.61	541.62
1101	NYSE	GHC	Thu, Nov 19, 2015	546.93	546.93	528.51	541.40
1100	NYSE	GHC	Wed, Nov 18, 2015	554.13	554.52	543.46	546.12
1099	NYSE	GHC	Tue, Nov 17, 2015	545.79	563.64	537.00	552.91
1098	NYSE	GHC	Mon, Nov 16, 2015	553.16	555.00	542.01	548.65
1097	NYSE	GHC	Fri, Nov 13, 2015	564.97	570.31	553.67	555.00
1096	NYSE	GHC	Thu, Nov 12, 2015	575.95	575.95	557.24	561.51
1095	NYSE	GHC	Wed, Nov 11, 2015	575.15	579.40	567.22	578.98
1094	NYSE	GHC	Tue, Nov 10, 2015	567.64	572.47	557.51	570.42
1093	NYSE	GHC	Mon, Nov 9, 2015	567.24	574.08	562.36	568.71
1092	NYSE	GHC	Fri, Nov 6, 2015	550.00	571.97	550.00	569.01
1091	NYSE	GHC	Thu, Nov 5, 2015	554.17	566.38	518.10	547.01
1090	NYSE	GHC	Wed, Nov 4, 2015	568.83	568.83	547.10	556.41
1089	NYSE	GHC	Tue, Nov 3, 2015	571.03	578.44	566.30	567.94
1088	NYSE	GHC	Mon, Nov 2, 2015	554.03	578.40	554.03	577.35
1087	NYSE	GHC	Fri, Oct 30, 2015	564.71	564.71	552.00	552.47
1086	NYSE	GHC	Thu, Oct 29, 2015	572.34	575.00	562.01	564.71
1085	NYSE	GHC	Wed, Oct 28, 2015	569.43	579.32	564.99	573.59
1084	NYSE	GHC	Tue, Oct 27, 2015	570.94	576.99	562.00	565.95
1083	NYSE	GHC	Mon, Oct 26, 2015	575.60	581.98	566.31	570.54
1082	NYSE	GHC	Fri, Oct 23, 2015	568.94	577.15	568.94	574.29
1081	NYSE	GHC	Thu, Oct 22, 2015	579.79	595.60	560.00	568.25
1080	NYSE	GHC	Wed, Oct 21, 2015	592.68	592.68	572.01	577.65
1079	NYSE	GHC	Tue, Oct 20, 2015	584.36	600.10	584.36	590.99
1078	NYSE	GHC	Mon, Oct 19, 2015	589.85	590.86	579.03	584.36
1077	NYSE	GHC	Fri, Oct 16, 2015	585.93	593.42	584.27	588.00
1076	NYSE	GHC	Thu, Oct 15, 2015	570.81	586.00	570.81	585.26
1075	NYSE	GHC	Wed, Oct 14, 2015	580.71	581.70	569.65	572.06
1074	NYSE	GHC	Tue, Oct 13, 2015	583.85	589.86	579.26	580.53
1073	NYSE	GHC	Mon, Oct 12, 2015	586.12	593.03	582.15	584.98
1072	NYSE	GHC	Fri, Oct 9, 2015	585.67	588.78	580.10	586.07
1071	NYSE	GHC	Thu, Oct 8, 2015	583.94	603.44	582.00	585.18
1070	NYSE	GHC	Wed, Oct 7, 2015	584.98	594.62	580.05	582.33
1069	NYSE	GHC	Tue, Oct 6, 2015	588.65	607.88	580.25	581.58
1068	NYSE	GHC	Mon, Oct 5, 2015	580.81	597.92	575.81	587.65
1067	NYSE	GHC	Fri, Oct 2, 2015	574.21	582.30	566.66	575.32
1066	NYSE	GHC	Thu, Oct 1, 2015	577.81	581.61	565.00	578.82
1065	NYSE	GHC	Wed, Sep 30, 2015	580.95	580.95	572.28	577.00
1064	NYSE	GHC	Tue, Sep 29, 2015	575.00	580.50	572.98	574.89
1063	NYSE	GHC	Mon, Sep 28, 2015	576.02	579.06	565.42	573.81
1062	NYSE	GHC	Fri, Sep 25, 2015	581.93	584.96	574.49	577.39
1061	NYSE	GHC	Thu, Sep 24, 2015	572.25	579.00	567.49	574.08
1060	NYSE	GHC	Wed, Sep 23, 2015	578.00	586.49	569.00	575.17
1059	NYSE	GHC	Tue, Sep 22, 2015	580.29	585.00	575.00	578.00
1058	NYSE	GHC	Mon, Sep 21, 2015	599.46	599.46	583.26	584.49
1057	NYSE	GHC	Fri, Sep 18, 2015	594.17	600.00	590.29	594.72
1056	NYSE	GHC	Thu, Sep 17, 2015	601.99	609.96	590.01	600.25
1055	NYSE	GHC	Wed, Sep 16, 2015	633.34	633.34	585.44	601.25
1054	NYSE	GHC	Tue, Sep 15, 2015	625.34	634.72	620.01	632.84
1053	NYSE	GHC	Mon, Sep 14, 2015	639.00	639.98	617.66	624.15
1052	NYSE	GHC	Fri, Sep 11, 2015	616.96	639.96	611.00	639.88
1051	NYSE	GHC	Thu, Sep 10, 2015	636.91	636.91	612.31	619.35
1050	NYSE	GHC	Wed, Sep 9, 2015	656.48	656.48	638.81	640.83
1049	NYSE	GHC	Tue, Sep 8, 2015	653.57	656.39	645.97	653.48
1048	NYSE	GHC	Fri, Sep 4, 2015	640.00	643.99	635.98	640.27
1047	NYSE	GHC	Thu, Sep 3, 2015	647.89	659.47	646.31	650.60
1046	NYSE	GHC	Wed, Sep 2, 2015	647.65	658.96	638.84	647.83
1045	NYSE	GHC	Tue, Sep 1, 2015	651.56	658.96	634.01	643.74
1044	NYSE	GHC	Mon, Aug 31, 2015	649.20	666.00	648.38	661.56
1043	NYSE	GHC	Fri, Aug 28, 2015	651.44	657.75	642.37	654.90
1042	NYSE	GHC	Thu, Aug 27, 2015	655.30	683.17	638.31	654.11
1041	NYSE	GHC	Wed, Aug 26, 2015	630.00	649.98	624.50	647.11
1040	NYSE	GHC	Tue, Aug 25, 2015	627.00	639.00	611.10	621.27
1039	NYSE	GHC	Mon, Aug 24, 2015	618.00	645.00	607.06	625.90
1038	NYSE	GHC	Fri, Aug 21, 2015	666.87	666.87	642.48	644.44
1037	NYSE	GHC	Thu, Aug 20, 2015	689.84	689.84	659.23	673.61
1036	NYSE	GHC	Wed, Aug 19, 2015	692.04	696.39	690.28	693.92
1035	NYSE	GHC	Tue, Aug 18, 2015	698.46	699.97	692.21	697.68
1034	NYSE	GHC	Mon, Aug 17, 2015	698.80	715.00	695.00	698.93
1033	NYSE	GHC	Fri, Aug 14, 2015	701.00	701.00	685.86	696.73
1032	NYSE	GHC	Thu, Aug 13, 2015	701.16	713.89	696.40	700.45
1031	NYSE	GHC	Wed, Aug 12, 2015	691.15	709.51	672.85	700.73
1030	NYSE	GHC	Tue, Aug 11, 2015	696.00	703.52	692.50	695.30
1029	NYSE	GHC	Mon, Aug 10, 2015	687.27	703.98	672.17	698.99
1028	NYSE	GHC	Fri, Aug 7, 2015	672.12	687.06	665.01	683.88
1027	NYSE	GHC	Thu, Aug 6, 2015	687.81	692.77	650.73	675.72
1026	NYSE	GHC	Wed, Aug 5, 2015	674.05	697.25	674.05	686.01
1025	NYSE	GHC	Tue, Aug 4, 2015	691.45	693.81	670.00	674.00
1024	NYSE	GHC	Mon, Aug 3, 2015	688.56	695.00	683.00	688.77
1023	NYSE	GHC	Fri, Jul 31, 2015	695.89	696.98	677.99	689.56
1022	NYSE	GHC	Thu, Jul 30, 2015	688.82	693.16	683.96	688.46
1021	NYSE	GHC	Wed, Jul 29, 2015	686.00	695.00	667.91	687.94
1020	NYSE	GHC	Tue, Jul 28, 2015	664.66	689.04	660.80	686.67
1019	NYSE	GHC	Mon, Jul 27, 2015	662.11	668.93	661.00	661.52
1018	NYSE	GHC	Fri, Jul 24, 2015	672.13	674.98	660.11	663.98
1017	NYSE	GHC	Thu, Jul 23, 2015	697.95	711.21	671.83	674.03
1016	NYSE	GHC	Wed, Jul 22, 2015	690.19	705.35	684.09	698.82
1015	NYSE	GHC	Tue, Jul 21, 2015	702.24	707.08	685.30	690.01
1014	NYSE	GHC	Mon, Jul 20, 2015	701.00	709.04	692.07	706.91
1013	NYSE	GHC	Fri, Jul 17, 2015	704.99	708.50	691.81	702.10
1012	NYSE	GHC	Thu, Jul 16, 2015	711.00	713.84	700.05	703.20
1011	NYSE	GHC	Wed, Jul 15, 2015	708.00	719.60	705.21	707.87
1010	NYSE	GHC	Tue, Jul 14, 2015	705.85	711.70	700.01	707.41
1009	NYSE	GHC	Mon, Jul 13, 2015	707.68	719.95	699.71	706.89
1008	NYSE	GHC	Fri, Jul 10, 2015	712.10	717.99	699.79	703.68
1007	NYSE	GHC	Thu, Jul 9, 2015	702.02	711.80	701.45	704.32
1006	NYSE	GHC	Wed, Jul 8, 2015	718.00	719.00	693.38	695.24
1005	NYSE	GHC	Tue, Jul 7, 2015	714.50	723.70	710.04	718.70
1004	NYSE	GHC	Mon, Jul 6, 2015	687.99	717.52	675.04	717.52
1003	NYSE	GHC	Thu, Jul 2, 2015	692.63	697.40	680.10	693.99
1002	NYSE	GHC	Wed, Jul 1, 2015	653.10	709.55	647.50	693.63
1001	NYSE	GHC	Tue, Jun 30, 2015	648.61	654.35	645.97	649.55
1000	NYSE	GHC	Mon, Jun 29, 2015	651.91	652.11	643.63	646.53
999	NYSE	GHC	Fri, Jun 26, 2015	655.56	662.17	649.21	652.55
998	NYSE	GHC	Thu, Jun 25, 2015	650.12	676.43	650.12	653.90
997	NYSE	GHC	Wed, Jun 24, 2015	647.10	651.05	643.02	648.75
996	NYSE	GHC	Tue, Jun 23, 2015	646.36	651.44	643.73	648.39
995	NYSE	GHC	Mon, Jun 22, 2015	646.38	653.38	643.97	646.42
994	NYSE	GHC	Fri, Jun 19, 2015	648.31	661.08	634.41	642.27
993	NYSE	GHC	Thu, Jun 18, 2015	637.67	652.39	637.67	646.49
992	NYSE	GHC	Wed, Jun 17, 2015	636.99	644.09	635.33	642.34
991	NYSE	GHC	Tue, Jun 16, 2015	636.83	643.29	632.30	636.17
990	NYSE	GHC	Mon, Jun 15, 2015	642.51	646.83	634.71	635.56
989	NYSE	GHC	Fri, Jun 12, 2015	650.76	654.35	640.44	645.71
988	NYSE	GHC	Thu, Jun 11, 2015	647.63	658.58	643.51	655.56
987	NYSE	GHC	Wed, Jun 10, 2015	644.08	649.52	643.33	646.79
986	NYSE	GHC	Tue, Jun 9, 2015	646.50	646.85	637.97	645.89
985	NYSE	GHC	Mon, Jun 8, 2015	643.97	649.52	639.97	647.17
984	NYSE	GHC	Fri, Jun 5, 2015	647.71	647.71	642.58	645.91
983	NYSE	GHC	Thu, Jun 4, 2015	640.22	649.51	638.01	647.71
982	NYSE	GHC	Wed, Jun 3, 2015	646.35	654.40	638.12	641.55
981	NYSE	GHC	Tue, Jun 2, 2015	651.33	651.33	641.26	644.28
980	NYSE	GHC	Mon, Jun 1, 2015	651.67	656.92	646.13	652.54
979	NYSE	GHC	Fri, May 29, 2015	648.18	648.18	642.86	647.10
978	NYSE	GHC	Thu, May 28, 2015	652.92	663.63	647.61	648.18
977	NYSE	GHC	Wed, May 27, 2015	649.52	658.17	635.63	655.26
976	NYSE	GHC	Tue, May 26, 2015	654.96	663.42	646.19	648.44
975	NYSE	GHC	Fri, May 22, 2015	656.14	663.07	654.18	656.17
974	NYSE	GHC	Thu, May 21, 2015	655.85	658.98	649.98	656.47
973	NYSE	GHC	Wed, May 20, 2015	633.21	664.02	631.39	660.00
972	NYSE	GHC	Tue, May 19, 2015	617.13	627.09	615.14	627.09
971	NYSE	GHC	Mon, May 18, 2015	595.98	616.29	592.73	613.81
970	NYSE	GHC	Fri, May 15, 2015	604.20	604.20	592.17	599.26
969	NYSE	GHC	Thu, May 14, 2015	601.12	622.34	593.96	604.20
968	NYSE	GHC	Wed, May 13, 2015	593.09	599.82	591.56	596.57
967	NYSE	GHC	Tue, May 12, 2015	579.21	593.18	574.87	593.02
966	NYSE	GHC	Mon, May 11, 2015	582.45	582.45	574.78	581.24
965	NYSE	GHC	Fri, May 8, 2015	586.68	589.09	580.17	583.05
964	NYSE	GHC	Thu, May 7, 2015	581.63	589.39	580.14	584.07
963	NYSE	GHC	Wed, May 6, 2015	596.80	596.80	578.44	581.61
962	NYSE	GHC	Tue, May 5, 2015	604.20	604.20	592.12	593.93
961	NYSE	GHC	Mon, May 4, 2015	610.25	619.31	601.20	604.62
960	NYSE	GHC	Fri, May 1, 2015	619.32	619.32	608.43	613.12
959	NYSE	GHC	Thu, Apr 30, 2015	626.58	626.58	613.29	618.06
958	NYSE	GHC	Wed, Apr 29, 2015	629.58	630.15	621.06	623.54
957	NYSE	GHC	Tue, Apr 28, 2015	640.34	640.34	631.70	633.60
956	NYSE	GHC	Mon, Apr 27, 2015	648.31	651.95	638.23	638.64
955	NYSE	GHC	Fri, Apr 24, 2015	646.05	647.89	640.46	645.53
954	NYSE	GHC	Thu, Apr 23, 2015	633.35	652.49	633.35	644.35
953	NYSE	GHC	Wed, Apr 22, 2015	630.60	650.50	630.60	645.85
952	NYSE	GHC	Tue, Apr 21, 2015	619.59	631.15	619.59	630.80
951	NYSE	GHC	Mon, Apr 20, 2015	613.86	621.03	613.27	620.41
950	NYSE	GHC	Fri, Apr 17, 2015	610.21	612.51	602.88	610.26
949	NYSE	GHC	Thu, Apr 16, 2015	623.80	624.13	611.66	613.67
948	NYSE	GHC	Wed, Apr 15, 2015	621.61	625.35	621.29	623.71
947	NYSE	GHC	Tue, Apr 14, 2015	632.15	633.98	618.16	623.90
946	NYSE	GHC	Mon, Apr 13, 2015	638.58	638.58	631.39	633.30
945	NYSE	GHC	Fri, Apr 10, 2015	641.36	641.80	638.08	639.30
944	NYSE	GHC	Thu, Apr 9, 2015	644.02	644.02	635.69	640.18
943	NYSE	GHC	Wed, Apr 8, 2015	644.17	645.37	638.04	639.86
942	NYSE	GHC	Tue, Apr 7, 2015	636.28	648.00	636.28	643.28
941	NYSE	GHC	Mon, Apr 6, 2015	630.78	641.56	630.78	637.64
940	NYSE	GHC	Thu, Apr 2, 2015	629.19	634.37	629.19	634.17
939	NYSE	GHC	Wed, Apr 1, 2015	631.41	633.79	624.84	631.53
938	NYSE	GHC	Tue, Mar 31, 2015	628.16	634.41	627.76	634.19
937	NYSE	GHC	Mon, Mar 30, 2015	631.53	633.21	625.04	628.37
936	NYSE	GHC	Fri, Mar 27, 2015	635.66	638.31	628.66	630.19
935	NYSE	GHC	Thu, Mar 26, 2015	647.82	649.52	636.16	637.26
934	NYSE	GHC	Wed, Mar 25, 2015	657.37	661.38	647.88	649.15
933	NYSE	GHC	Tue, Mar 24, 2015	653.99	658.25	649.09	656.38
932	NYSE	GHC	Mon, Mar 23, 2015	653.64	661.66	650.71	651.04
931	NYSE	GHC	Fri, Mar 20, 2015	652.54	655.59	649.22	655.59
930	NYSE	GHC	Thu, Mar 19, 2015	653.13	653.13	646.35	651.75
929	NYSE	GHC	Wed, Mar 18, 2015	654.96	655.83	647.71	654.11
928	NYSE	GHC	Tue, Mar 17, 2015	655.17	659.03	647.86	653.60
927	NYSE	GHC	Mon, Mar 16, 2015	654.00	663.98	650.16	659.82
926	NYSE	GHC	Fri, Mar 13, 2015	642.91	655.53	638.30	652.32
925	NYSE	GHC	Thu, Mar 12, 2015	617.50	643.55	617.50	643.55
924	NYSE	GHC	Wed, Mar 11, 2015	614.60	629.66	613.27	622.19
923	NYSE	GHC	Tue, Mar 10, 2015	621.16	622.93	615.62	618.10
922	NYSE	GHC	Mon, Mar 9, 2015	629.94	633.21	625.64	629.34
921	NYSE	GHC	Fri, Mar 6, 2015	626.76	642.61	626.76	632.75
920	NYSE	GHC	Thu, Mar 5, 2015	638.01	644.32	625.39	633.99
919	NYSE	GHC	Wed, Mar 4, 2015	606.32	641.60	604.20	636.49
918	NYSE	GHC	Tue, Mar 3, 2015	599.79	606.72	597.98	606.72
917	NYSE	GHC	Mon, Mar 2, 2015	598.81	603.17	595.11	602.18
916	NYSE	GHC	Fri, Feb 27, 2015	594.50	598.16	591.24	595.98
915	NYSE	GHC	Thu, Feb 26, 2015	598.16	598.16	591.92	594.53
914	NYSE	GHC	Wed, Feb 25, 2015	598.16	604.20	590.85	596.28
913	NYSE	GHC	Tue, Feb 24, 2015	596.75	601.84	595.87	599.81
912	NYSE	GHC	Mon, Feb 23, 2015	592.53	598.19	585.86	598.16
911	NYSE	GHC	Fri, Feb 20, 2015	618.70	618.70	593.93	596.63
910	NYSE	GHC	Thu, Feb 19, 2015	604.88	607.70	596.89	599.28
909	NYSE	GHC	Wed, Feb 18, 2015	594.36	604.31	594.36	604.26
908	NYSE	GHC	Tue, Feb 17, 2015	590.11	598.16	590.11	595.36
907	NYSE	GHC	Fri, Feb 13, 2015	582.60	593.24	581.24	590.10
906	NYSE	GHC	Thu, Feb 12, 2015	583.75	589.82	579.13	580.73
905	NYSE	GHC	Wed, Feb 11, 2015	579.43	581.24	578.04	580.03
904	NYSE	GHC	Tue, Feb 10, 2015	576.13	580.60	575.12	577.50
903	NYSE	GHC	Mon, Feb 9, 2015	581.56	581.85	574.34	577.71
902	NYSE	GHC	Fri, Feb 6, 2015	576.80	586.63	573.99	579.29
901	NYSE	GHC	Thu, Feb 5, 2015	575.82	583.06	575.82	582.39
900	NYSE	GHC	Wed, Feb 4, 2015	584.27	584.27	576.11	580.21
899	NYSE	GHC	Tue, Feb 3, 2015	589.10	589.79	578.79	584.26
898	NYSE	GHC	Mon, Feb 2, 2015	565.96	577.34	565.96	571.81
897	NYSE	GHC	Fri, Jan 30, 2015	588.50	588.50	559.55	565.12
896	NYSE	GHC	Thu, Jan 29, 2015	567.56	590.48	566.89	589.53
895	NYSE	GHC	Wed, Jan 28, 2015	564.89	569.66	562.59	567.87
894	NYSE	GHC	Tue, Jan 27, 2015	558.41	567.02	554.23	563.47
893	NYSE	GHC	Mon, Jan 26, 2015	543.71	559.16	543.26	558.89
892	NYSE	GHC	Fri, Jan 23, 2015	539.55	544.21	539.02	540.91
891	NYSE	GHC	Thu, Jan 22, 2015	534.54	542.17	530.96	542.17
890	NYSE	GHC	Wed, Jan 21, 2015	536.48	537.13	530.88	534.53
889	NYSE	GHC	Tue, Jan 20, 2015	540.47	543.18	533.21	533.62
888	NYSE	GHC	Fri, Jan 16, 2015	532.36	541.74	532.36	538.64
887	NYSE	GHC	Thu, Jan 15, 2015	528.93	537.29	526.30	530.48
886	NYSE	GHC	Wed, Jan 14, 2015	528.68	530.61	527.32	527.45
885	NYSE	GHC	Tue, Jan 13, 2015	530.74	538.34	528.08	530.05
884	NYSE	GHC	Mon, Jan 12, 2015	522.64	535.37	522.64	530.26
883	NYSE	GHC	Fri, Jan 9, 2015	524.93	530.52	523.45	525.94
882	NYSE	GHC	Thu, Jan 8, 2015	510.27	526.66	508.23	526.66
881	NYSE	GHC	Wed, Jan 7, 2015	511.04	514.72	507.49	509.35
880	NYSE	GHC	Tue, Jan 6, 2015	526.81	528.27	505.44	509.38
879	NYSE	GHC	Mon, Jan 5, 2015	517.80	528.46	517.01	526.88
878	NYSE	GHC	Fri, Jan 2, 2015	524.06	524.06	514.12	520.18
877	NYSE	GHC	Wed, Dec 31, 2014	531.70	531.70	521.86	521.86
876	NYSE	GHC	Tue, Dec 30, 2014	530.55	534.06	530.25	531.08
875	NYSE	GHC	Mon, Dec 29, 2014	533.76	537.84	531.17	532.52
874	NYSE	GHC	Fri, Dec 26, 2014	530.23	534.06	530.23	533.63
873	NYSE	GHC	Wed, Dec 24, 2014	530.26	536.99	530.00	530.00
872	NYSE	GHC	Tue, Dec 23, 2014	536.76	538.35	530.06	530.46
871	NYSE	GHC	Mon, Dec 22, 2014	534.72	537.89	530.62	537.89
870	NYSE	GHC	Fri, Dec 19, 2014	543.04	543.35	532.02	532.02
869	NYSE	GHC	Thu, Dec 18, 2014	538.04	548.61	538.04	544.11
868	NYSE	GHC	Wed, Dec 17, 2014	538.35	539.54	534.52	538.69
867	NYSE	GHC	Tue, Dec 16, 2014	539.08	540.94	534.12	536.41
866	NYSE	GHC	Mon, Dec 15, 2014	549.34	549.34	538.99	540.24
865	NYSE	GHC	Fri, Dec 12, 2014	562.80	566.56	547.61	548.07
864	NYSE	GHC	Thu, Dec 11, 2014	568.07	572.80	563.12	563.92
863	NYSE	GHC	Wed, Dec 10, 2014	560.53	568.56	560.53	566.93
862	NYSE	GHC	Tue, Dec 9, 2014	566.82	572.25	559.55	571.19
861	NYSE	GHC	Mon, Dec 8, 2014	568.87	574.04	566.03	568.04
860	NYSE	GHC	Fri, Dec 5, 2014	561.91	569.38	561.91	568.62
859	NYSE	GHC	Thu, Dec 4, 2014	549.74	563.58	549.74	560.70
858	NYSE	GHC	Wed, Dec 3, 2014	541.78	552.18	540.72	548.38
857	NYSE	GHC	Tue, Dec 2, 2014	533.47	543.37	533.47	540.70
856	NYSE	GHC	Mon, Dec 1, 2014	532.85	538.88	532.61	535.10
855	NYSE	GHC	Fri, Nov 28, 2014	532.99	541.48	532.99	536.23
854	NYSE	GHC	Wed, Nov 26, 2014	528.53	535.56	527.20	535.55
853	NYSE	GHC	Tue, Nov 25, 2014	524.62	527.16	524.34	526.86
852	NYSE	GHC	Mon, Nov 24, 2014	519.30	527.31	516.00	527.31
851	NYSE	GHC	Fri, Nov 21, 2014	522.11	523.48	519.01	520.46
850	NYSE	GHC	Thu, Nov 20, 2014	524.45	525.71	519.01	522.32
849	NYSE	GHC	Wed, Nov 19, 2014	523.42	531.57	520.22	524.45
848	NYSE	GHC	Tue, Nov 18, 2014	521.36	527.42	519.17	522.64
847	NYSE	GHC	Mon, Nov 17, 2014	526.84	531.49	521.62	522.64
846	NYSE	GHC	Fri, Nov 14, 2014	498.47	542.85	498.47	531.02
845	NYSE	GHC	Thu, Nov 13, 2014	477.62	477.62	477.62	477.62
844	NYSE	GHC	Wed, Nov 12, 2014	472.57	474.53	470.63	473.72
843	NYSE	GHC	Tue, Nov 11, 2014	473.84	473.84	469.77	472.49
842	NYSE	GHC	Mon, Nov 10, 2014	466.81	471.86	466.50	471.25
841	NYSE	GHC	Fri, Nov 7, 2014	468.96	470.07	468.52	469.87
840	NYSE	GHC	Thu, Nov 6, 2014	471.28	472.37	468.90	470.68
839	NYSE	GHC	Wed, Nov 5, 2014	475.51	475.51	470.72	471.43
838	NYSE	GHC	Tue, Nov 4, 2014	475.74	477.45	471.26	474.02
837	NYSE	GHC	Mon, Nov 3, 2014	472.83	477.20	472.83	475.96
836	NYSE	GHC	Fri, Oct 31, 2014	453.15	475.45	453.15	473.45
835	NYSE	GHC	Thu, Oct 30, 2014	464.33	467.33	463.75	465.72
834	NYSE	GHC	Wed, Oct 29, 2014	459.71	466.59	458.61	462.77
833	NYSE	GHC	Tue, Oct 28, 2014	456.17	461.61	454.36	461.61
832	NYSE	GHC	Mon, Oct 27, 2014	445.22	456.07	441.42	454.97
831	NYSE	GHC	Fri, Oct 24, 2014	444.24	447.11	444.24	445.99
830	NYSE	GHC	Thu, Oct 23, 2014	445.60	447.72	443.71	445.87
829	NYSE	GHC	Wed, Oct 22, 2014	443.48	445.93	442.57	445.61
828	NYSE	GHC	Tue, Oct 21, 2014	433.79	445.44	424.16	443.24
827	NYSE	GHC	Mon, Oct 20, 2014	426.85	434.24	426.85	433.76
826	NYSE	GHC	Fri, Oct 17, 2014	423.25	428.41	422.64	425.80
825	NYSE	GHC	Thu, Oct 16, 2014	412.07	418.67	408.42	416.30
824	NYSE	GHC	Wed, Oct 15, 2014	408.02	418.67	405.52	416.90
823	NYSE	GHC	Tue, Oct 14, 2014	411.86	417.28	411.86	415.77
822	NYSE	GHC	Mon, Oct 13, 2014	415.99	416.78	410.99	413.22
821	NYSE	GHC	Fri, Oct 10, 2014	422.94	422.94	415.84	417.92
820	NYSE	GHC	Thu, Oct 9, 2014	424.76	425.39	420.35	422.34
819	NYSE	GHC	Wed, Oct 8, 2014	421.88	430.59	421.88	427.63
818	NYSE	GHC	Tue, Oct 7, 2014	422.29	424.36	420.53	423.36
817	NYSE	GHC	Mon, Oct 6, 2014	423.55	425.52	423.24	423.24
816	NYSE	GHC	Fri, Oct 3, 2014	422.94	427.20	422.94	424.22
815	NYSE	GHC	Thu, Oct 2, 2014	420.57	428.18	420.57	423.08
814	NYSE	GHC	Wed, Oct 1, 2014	419.53	422.28	418.62	420.04
813	NYSE	GHC	Tue, Sep 30, 2014	421.73	424.32	421.27	422.70
812	NYSE	GHC	Mon, Sep 29, 2014	420.85	425.06	420.85	422.70
811	NYSE	GHC	Fri, Sep 26, 2014	422.41	424.32	421.61	422.94
810	NYSE	GHC	Thu, Sep 25, 2014	424.00	425.21	421.69	423.14
809	NYSE	GHC	Wed, Sep 24, 2014	426.27	427.14	425.21	425.97
808	NYSE	GHC	Tue, Sep 23, 2014	429.61	433.76	427.14	427.14
807	NYSE	GHC	Mon, Sep 22, 2014	441.98	444.13	430.37	430.65
806	NYSE	GHC	Fri, Sep 19, 2014	446.20	449.18	440.97	440.97
805	NYSE	GHC	Thu, Sep 18, 2014	443.09	447.86	441.56	442.89
804	NYSE	GHC	Wed, Sep 17, 2014	446.51	446.51	442.18	443.09
803	NYSE	GHC	Tue, Sep 16, 2014	439.67	444.16	437.93	441.76
802	NYSE	GHC	Mon, Sep 15, 2014	427.78	442.28	427.78	438.80
801	NYSE	GHC	Fri, Sep 12, 2014	422.94	428.28	422.94	428.28
800	NYSE	GHC	Thu, Sep 11, 2014	422.49	435.03	422.49	429.92
799	NYSE	GHC	Wed, Sep 10, 2014	425.34	428.26	424.62	428.26
798	NYSE	GHC	Tue, Sep 9, 2014	427.20	427.20	423.57	426.18
797	NYSE	GHC	Mon, Sep 8, 2014	436.84	437.93	426.56	428.38
796	NYSE	GHC	Fri, Sep 5, 2014	437.36	437.37	430.03	436.24
795	NYSE	GHC	Thu, Sep 4, 2014	440.45	442.45	436.87	437.97
794	NYSE	GHC	Wed, Sep 3, 2014	444.61	446.24	439.00	440.18
793	NYSE	GHC	Tue, Sep 2, 2014	433.80	444.33	432.79	444.33
792	NYSE	GHC	Fri, Aug 29, 2014	424.47	434.38	423.37	434.30
791	NYSE	GHC	Thu, Aug 28, 2014	427.46	427.46	422.50	424.46
790	NYSE	GHC	Wed, Aug 27, 2014	434.22	434.22	423.05	428.75
789	NYSE	GHC	Tue, Aug 26, 2014	436.84	438.41	432.63	434.85
788	NYSE	GHC	Mon, Aug 25, 2014	438.34	439.24	436.14	438.05
787	NYSE	GHC	Fri, Aug 22, 2014	437.68	439.65	435.34	437.95
786	NYSE	GHC	Thu, Aug 21, 2014	432.61	438.05	432.61	438.05
785	NYSE	GHC	Wed, Aug 20, 2014	430.22	436.24	430.22	435.00
784	NYSE	GHC	Tue, Aug 19, 2014	435.99	437.58	433.23	433.27
783	NYSE	GHC	Mon, Aug 18, 2014	433.21	435.84	432.62	434.90
782	NYSE	GHC	Fri, Aug 15, 2014	426.80	431.82	424.76	430.37
781	NYSE	GHC	Thu, Aug 14, 2014	430.62	432.34	423.61	424.11
780	NYSE	GHC	Wed, Aug 13, 2014	431.92	432.01	428.49	430.23
779	NYSE	GHC	Tue, Aug 12, 2014	428.45	431.34	427.25	430.48
778	NYSE	GHC	Mon, Aug 11, 2014	424.76	431.95	424.76	428.82
777	NYSE	GHC	Fri, Aug 8, 2014	423.25	424.76	418.42	424.59
776	NYSE	GHC	Thu, Aug 7, 2014	429.56	430.78	421.51	422.37
775	NYSE	GHC	Wed, Aug 6, 2014	427.81	431.38	427.17	428.76
774	NYSE	GHC	Tue, Aug 5, 2014	432.01	435.63	428.97	428.97
773	NYSE	GHC	Mon, Aug 4, 2014	419.39	432.32	417.83	430.62
772	NYSE	GHC	Fri, Aug 1, 2014	412.73	421.82	412.73	419.84
771	NYSE	GHC	Thu, Jul 31, 2014	414.24	416.30	413.02	414.33
770	NYSE	GHC	Wed, Jul 30, 2014	418.59	419.39	415.37	417.20
769	NYSE	GHC	Tue, Jul 29, 2014	417.74	420.22	415.92	416.64
768	NYSE	GHC	Mon, Jul 28, 2014	416.90	419.33	414.87	418.70
767	NYSE	GHC	Fri, Jul 25, 2014	414.48	417.55	414.48	416.64
766	NYSE	GHC	Thu, Jul 24, 2014	418.47	418.54	415.90	416.65
765	NYSE	GHC	Wed, Jul 23, 2014	418.33	419.20	416.42	417.00
764	NYSE	GHC	Tue, Jul 22, 2014	417.23	419.92	414.87	419.81
763	NYSE	GHC	Mon, Jul 21, 2014	421.34	421.73	415.78	416.30
762	NYSE	GHC	Fri, Jul 18, 2014	420.55	425.43	420.55	421.73
761	NYSE	GHC	Thu, Jul 17, 2014	418.74	423.27	418.74	418.76
760	NYSE	GHC	Wed, Jul 16, 2014	421.75	423.66	418.54	420.30
759	NYSE	GHC	Tue, Jul 15, 2014	439.38	440.14	422.05	422.49
758	NYSE	GHC	Mon, Jul 14, 2014	438.71	442.76	438.05	441.06
757	NYSE	GHC	Fri, Jul 11, 2014	437.81	438.76	435.06	438.37
756	NYSE	GHC	Thu, Jul 10, 2014	444.06	444.06	436.81	437.75
755	NYSE	GHC	Wed, Jul 9, 2014	436.13	445.70	434.42	444.94
754	NYSE	GHC	Tue, Jul 8, 2014	440.86	440.86	435.03	436.05
753	NYSE	GHC	Mon, Jul 7, 2014	442.88	444.59	440.03	441.07
752	NYSE	GHC	Thu, Jul 3, 2014	440.95	444.95	440.27	444.95
751	NYSE	GHC	Wed, Jul 2, 2014	437.35	440.40	437.27	440.22
750	NYSE	GHC	Tue, Jul 1, 2014	435.03	436.72	433.24	436.39
749	NYSE	GHC	Mon, Jun 30, 2014	437.46	438.17	432.15	433.89
748	NYSE	GHC	Fri, Jun 27, 2014	433.54	437.69	433.43	434.83
747	NYSE	GHC	Thu, Jun 26, 2014	432.02	434.74	430.66	433.73
746	NYSE	GHC	Wed, Jun 25, 2014	429.49	433.43	429.49	432.97
745	NYSE	GHC	Tue, Jun 24, 2014	430.14	430.78	428.65	429.34
744	NYSE	GHC	Mon, Jun 23, 2014	428.92	431.59	428.92	430.57
743	NYSE	GHC	Fri, Jun 20, 2014	427.17	429.95	424.92	429.95
742	NYSE	GHC	Thu, Jun 19, 2014	419.92	425.17	418.86	424.67
741	NYSE	GHC	Wed, Jun 18, 2014	418.07	420.56	418.07	419.71
740	NYSE	GHC	Tue, Jun 17, 2014	418.96	422.04	416.99	419.07
739	NYSE	GHC	Mon, Jun 16, 2014	423.45	425.55	419.33	419.61
738	NYSE	GHC	Fri, Jun 13, 2014	427.25	427.25	421.35	422.34
737	NYSE	GHC	Thu, Jun 12, 2014	427.78	432.11	425.41	427.92
736	NYSE	GHC	Wed, Jun 11, 2014	425.61	429.86	425.61	427.36
735	NYSE	GHC	Tue, Jun 10, 2014	425.78	427.41	423.82	427.15
734	NYSE	GHC	Mon, Jun 9, 2014	422.88	426.68	421.95	425.90
733	NYSE	GHC	Fri, Jun 6, 2014	419.38	423.55	417.32	422.04
732	NYSE	GHC	Thu, Jun 5, 2014	417.89	421.47	416.98	420.86
731	NYSE	GHC	Wed, Jun 4, 2014	413.85	418.35	411.47	418.12
730	NYSE	GHC	Tue, Jun 3, 2014	411.31	416.53	410.52	415.33
729	NYSE	GHC	Mon, Jun 2, 2014	410.54	411.68	408.19	411.63
728	NYSE	GHC	Fri, May 30, 2014	410.25	411.03	407.86	409.01
727	NYSE	GHC	Thu, May 29, 2014	413.49	413.49	410.44	410.63
726	NYSE	GHC	Wed, May 28, 2014	410.86	413.54	409.93	411.58
725	NYSE	GHC	Tue, May 27, 2014	410.85	412.54	409.43	410.08
724	NYSE	GHC	Fri, May 23, 2014	410.36	410.77	405.50	409.22
723	NYSE	GHC	Thu, May 22, 2014	403.82	406.10	401.19	404.01
722	NYSE	GHC	Wed, May 21, 2014	408.18	410.46	402.37	405.28
721	NYSE	GHC	Tue, May 20, 2014	409.14	412.18	407.89	407.89
720	NYSE	GHC	Mon, May 19, 2014	401.71	411.06	401.58	410.89
719	NYSE	GHC	Fri, May 16, 2014	400.91	401.80	398.96	400.91
718	NYSE	GHC	Thu, May 15, 2014	401.89	401.89	396.97	400.16
717	NYSE	GHC	Wed, May 14, 2014	409.65	409.65	402.26	403.00
716	NYSE	GHC	Tue, May 13, 2014	408.16	410.27	406.03	406.86
715	NYSE	GHC	Mon, May 12, 2014	405.42	411.60	405.42	409.35
714	NYSE	GHC	Fri, May 9, 2014	400.59	402.96	400.16	402.95
713	NYSE	GHC	Thu, May 8, 2014	402.46	407.79	400.12	401.43
712	NYSE	GHC	Wed, May 7, 2014	406.15	408.80	404.71	408.80
711	NYSE	GHC	Tue, May 6, 2014	405.56	407.23	402.41	403.69
710	NYSE	GHC	Mon, May 5, 2014	411.53	411.53	405.12	405.23
709	NYSE	GHC	Fri, May 2, 2014	410.69	416.71	410.45	413.61
708	NYSE	GHC	Thu, May 1, 2014	405.56	410.22	405.40	408.51
707	NYSE	GHC	Wed, Apr 30, 2014	406.11	407.09	402.87	405.56
706	NYSE	GHC	Tue, Apr 29, 2014	409.52	409.52	404.45	404.90
705	NYSE	GHC	Mon, Apr 28, 2014	420.05	420.05	407.70	408.29
704	NYSE	GHC	Fri, Apr 25, 2014	417.98	418.67	416.30	417.52
703	NYSE	GHC	Thu, Apr 24, 2014	420.56	421.96	415.99	417.98
702	NYSE	GHC	Wed, Apr 23, 2014	408.44	418.25	408.35	417.31
701	NYSE	GHC	Tue, Apr 22, 2014	407.70	414.25	407.70	411.01
700	NYSE	GHC	Mon, Apr 21, 2014	407.21	408.59	404.83	405.88
699	NYSE	GHC	Thu, Apr 17, 2014	401.17	408.42	401.17	407.84
698	NYSE	GHC	Wed, Apr 16, 2014	402.03	403.60	400.27	400.57
697	NYSE	GHC	Tue, Apr 15, 2014	405.92	410.06	390.27	400.19
696	NYSE	GHC	Mon, Apr 14, 2014	416.19	416.28	404.29	407.64
695	NYSE	GHC	Fri, Apr 11, 2014	408.44	418.28	408.44	411.69
694	NYSE	GHC	Thu, Apr 10, 2014	430.68	435.93	418.16	418.53
693	NYSE	GHC	Wed, Apr 9, 2014	420.41	432.40	418.80	431.98
692	NYSE	GHC	Tue, Apr 8, 2014	422.92	423.16	417.83	417.95
691	NYSE	GHC	Mon, Apr 7, 2014	426.08	429.55	423.11	423.61
690	NYSE	GHC	Fri, Apr 4, 2014	441.83	441.86	427.36	427.78
689	NYSE	GHC	Thu, Apr 3, 2014	438.65	442.82	438.65	441.01
688	NYSE	GHC	Wed, Apr 2, 2014	442.60	445.35	437.58	438.27
687	NYSE	GHC	Tue, Apr 1, 2014	425.11	441.72	425.11	439.99
686	NYSE	GHC	Mon, Mar 31, 2014	426.57	427.35	423.83	425.21
685	NYSE	GHC	Fri, Mar 28, 2014	423.15	430.04	422.48	426.32
684	NYSE	GHC	Thu, Mar 27, 2014	422.88	424.12	420.96	422.94
683	NYSE	GHC	Wed, Mar 26, 2014	422.47	423.60	420.42	423.25
682	NYSE	GHC	Tue, Mar 25, 2014	423.11	424.31	417.34	421.73
681	NYSE	GHC	Mon, Mar 24, 2014	428.60	429.17	414.19	422.94
680	NYSE	GHC	Fri, Mar 21, 2014	435.82	439.65	425.72	427.39
679	NYSE	GHC	Thu, Mar 20, 2014	433.14	433.21	426.30	427.07
678	NYSE	GHC	Wed, Mar 19, 2014	435.13	435.80	432.01	433.14
677	NYSE	GHC	Tue, Mar 18, 2014	434.59	435.70	431.26	433.34
676	NYSE	GHC	Mon, Mar 17, 2014	434.54	436.86	431.62	431.72
675	NYSE	GHC	Fri, Mar 14, 2014	430.91	434.40	427.86	433.79
674	NYSE	GHC	Thu, Mar 13, 2014	444.03	450.20	431.58	432.16
673	NYSE	GHC	Wed, Mar 12, 2014	427.70	443.46	427.70	441.55
672	NYSE	GHC	Tue, Mar 11, 2014	432.95	435.91	426.21	428.48
671	NYSE	GHC	Mon, Mar 10, 2014	423.72	433.12	423.17	431.84
670	NYSE	GHC	Fri, Mar 7, 2014	426.76	426.82	423.70	424.67
669	NYSE	GHC	Thu, Mar 6, 2014	424.77	426.47	423.09	423.53
668	NYSE	GHC	Wed, Mar 5, 2014	421.88	422.95	419.92	422.33
667	NYSE	GHC	Tue, Mar 4, 2014	425.93	427.86	421.07	422.77
666	NYSE	GHC	Mon, Mar 3, 2014	433.41	435.01	422.22	423.84
665	NYSE	GHC	Fri, Feb 28, 2014	437.90	440.28	432.60	434.24
664	NYSE	GHC	Thu, Feb 27, 2014	432.54	437.81	430.20	435.39
663	NYSE	GHC	Wed, Feb 26, 2014	437.22	438.65	432.27	433.38
662	NYSE	GHC	Tue, Feb 25, 2014	423.12	440.45	423.12	437.75
661	NYSE	GHC	Mon, Feb 24, 2014	413.37	427.32	413.37	423.99
660	NYSE	GHC	Fri, Feb 21, 2014	399.38	414.00	399.38	413.58
659	NYSE	GHC	Thu, Feb 20, 2014	397.25	408.62	397.25	408.19
658	NYSE	GHC	Wed, Feb 19, 2014	399.29	402.32	396.21	398.48
657	NYSE	GHC	Tue, Feb 18, 2014	398.56	400.97	397.57	399.49
656	NYSE	GHC	Fri, Feb 14, 2014	397.77	399.53	396.12	398.04
655	NYSE	GHC	Thu, Feb 13, 2014	393.80	399.98	392.79	397.77
654	NYSE	GHC	Wed, Feb 12, 2014	393.70	395.98	392.44	395.69
653	NYSE	GHC	Tue, Feb 11, 2014	391.68	393.19	390.94	392.23
652	NYSE	GHC	Mon, Feb 10, 2014	391.83	391.83	387.04	390.48
651	NYSE	GHC	Fri, Feb 7, 2014	389.91	392.73	389.91	391.64
650	NYSE	GHC	Thu, Feb 6, 2014	386.30	390.01	386.30	389.91
649	NYSE	GHC	Wed, Feb 5, 2014	378.30	388.07	377.39	386.89
648	NYSE	GHC	Tue, Feb 4, 2014	371.82	380.95	369.45	380.13
647	NYSE	GHC	Mon, Feb 3, 2014	378.23	379.43	370.38	370.98
646	NYSE	GHC	Fri, Jan 31, 2014	383.45	384.88	377.98	378.27
645	NYSE	GHC	Thu, Jan 30, 2014	381.80	389.08	381.80	388.46
644	NYSE	GHC	Wed, Jan 29, 2014	386.73	386.73	379.67	382.49
643	NYSE	GHC	Tue, Jan 28, 2014	385.76	389.58	383.38	388.66
642	NYSE	GHC	Mon, Jan 27, 2014	381.49	386.33	380.04	385.55
641	NYSE	GHC	Fri, Jan 24, 2014	383.69	383.98	379.86	379.86
640	NYSE	GHC	Thu, Jan 23, 2014	389.43	389.43	386.87	387.78
639	NYSE	GHC	Wed, Jan 22, 2014	387.36	392.13	386.30	390.32
638	NYSE	GHC	Tue, Jan 21, 2014	390.53	393.05	387.30	388.37
637	NYSE	GHC	Fri, Jan 17, 2014	390.47	395.69	374.62	389.92
636	NYSE	GHC	Thu, Jan 16, 2014	392.97	394.79	392.04	394.35
635	NYSE	GHC	Wed, Jan 15, 2014	394.38	396.15	391.82	393.19
634	NYSE	GHC	Wed, Nov 27, 2013	397.57	398.98	396.65	398.98
633	NYSE	GHC	Tue, Nov 26, 2013	393.68	397.19	392.73	396.99
632	NYSE	GHC	Mon, Nov 25, 2013	396.73	399.75	393.39	394.85
631	NYSE	GHC	Fri, Nov 22, 2013	398.05	399.64	395.88	397.69
630	NYSE	GHC	Thu, Nov 21, 2013	392.73	400.53	392.71	398.05
629	NYSE	GHC	Wed, Nov 20, 2013	389.65	391.47	388.32	391.43
628	NYSE	GHC	Tue, Nov 19, 2013	389.56	392.70	386.18	389.19
627	NYSE	GHC	Mon, Nov 18, 2013	394.29	395.06	389.17	389.56
626	NYSE	GHC	Fri, Nov 15, 2013	391.52	395.61	388.21	395.51
625	NYSE	GHC	Thu, Nov 14, 2013	398.77	399.86	390.92	391.52
624	NYSE	GHC	Wed, Nov 13, 2013	395.15	402.03	393.39	399.34
623	NYSE	GHC	Tue, Nov 12, 2013	396.53	398.47	393.48	396.78
622	NYSE	GHC	Mon, Nov 11, 2013	398.77	399.50	394.52	396.24
621	NYSE	GHC	Fri, Nov 8, 2013	396.45	403.71	396.45	400.45
620	NYSE	GHC	Thu, Nov 7, 2013	388.93	398.17	387.90	395.03
619	NYSE	GHC	Wed, Nov 6, 2013	386.42	393.55	384.19	388.94
618	NYSE	GHC	Tue, Nov 5, 2013	381.91	388.71	378.37	386.87
617	NYSE	GHC	Mon, Nov 4, 2013	391.37	391.53	380.63	381.62
616	NYSE	GHC	Fri, Nov 1, 2013	391.56	392.67	382.08	386.12
615	NYSE	GHC	Thu, Oct 31, 2013	391.48	393.58	388.07	388.70
614	NYSE	GHC	Wed, Oct 30, 2013	409.59	410.24	391.44	392.19
613	NYSE	GHC	Tue, Oct 29, 2013	396.08	405.42	394.18	405.42
612	NYSE	GHC	Mon, Oct 28, 2013	400.19	400.19	393.66	393.68
611	NYSE	GHC	Fri, Oct 25, 2013	396.54	400.19	395.75	400.00
610	NYSE	GHC	Thu, Oct 24, 2013	388.50	392.61	387.65	392.27
609	NYSE	GHC	Wed, Oct 23, 2013	395.07	396.14	387.90	388.50
608	NYSE	GHC	Tue, Oct 22, 2013	398.68	401.35	393.35	394.49
607	NYSE	GHC	Mon, Oct 21, 2013	392.43	393.79	392.43	393.71
606	NYSE	GHC	Fri, Oct 18, 2013	392.13	392.33	390.14	391.04
605	NYSE	GHC	Thu, Oct 17, 2013	390.82	391.46	387.71	390.92
604	NYSE	GHC	Wed, Oct 16, 2013	386.18	392.22	386.18	390.98
603	NYSE	GHC	Tue, Oct 15, 2013	381.15	387.18	381.15	386.16
602	NYSE	GHC	Mon, Oct 14, 2013	371.59	380.72	371.59	379.69
601	NYSE	GHC	Fri, Oct 11, 2013	368.38	373.88	368.34	373.77
600	NYSE	GHC	Thu, Oct 10, 2013	369.39	370.79	367.43	368.56
599	NYSE	GHC	Wed, Oct 9, 2013	364.54	366.37	359.36	365.13
598	NYSE	GHC	Tue, Oct 8, 2013	370.44	370.73	362.81	363.07
597	NYSE	GHC	Mon, Oct 7, 2013	369.59	370.38	368.56	368.78
596	NYSE	GHC	Fri, Oct 4, 2013	374.23	375.85	370.99	371.90
595	NYSE	GHC	Thu, Oct 3, 2013	381.68	384.02	372.54	372.54
594	NYSE	GHC	Wed, Oct 2, 2013	377.91	385.39	376.09	382.59
593	NYSE	GHC	Tue, Oct 1, 2013	368.24	381.77	368.15	379.77
592	NYSE	GHC	Mon, Sep 30, 2013	367.50	369.61	362.28	369.38
591	NYSE	GHC	Fri, Sep 27, 2013	362.81	370.89	362.27	369.16
590	NYSE	GHC	Thu, Sep 26, 2013	358.58	364.87	358.58	364.56
589	NYSE	GHC	Wed, Sep 25, 2013	356.68	359.59	355.23	358.60
588	NYSE	GHC	Tue, Sep 24, 2013	356.86	360.11	354.11	356.82
587	NYSE	GHC	Mon, Sep 23, 2013	349.70	358.46	349.70	356.55
586	NYSE	GHC	Fri, Sep 20, 2013	347.00	350.65	345.00	350.65
585	NYSE	GHC	Thu, Sep 19, 2013	348.63	350.38	346.78	346.84
584	NYSE	GHC	Wed, Sep 18, 2013	348.60	348.60	343.21	346.37
583	NYSE	GHC	Tue, Sep 17, 2013	351.42	352.11	348.02	348.03
582	NYSE	GHC	Mon, Sep 16, 2013	351.60	355.48	349.85	349.91
581	NYSE	GHC	Fri, Sep 13, 2013	349.72	351.07	349.23	350.08
580	NYSE	GHC	Thu, Sep 12, 2013	352.41	354.27	348.58	350.23
579	NYSE	GHC	Wed, Sep 11, 2013	349.71	356.41	349.60	352.67
578	NYSE	GHC	Tue, Sep 10, 2013	347.21	349.60	345.19	349.35
577	NYSE	GHC	Mon, Sep 9, 2013	349.49	350.44	345.50	346.80
576	NYSE	GHC	Fri, Sep 6, 2013	349.51	349.97	345.35	347.44
575	NYSE	GHC	Thu, Sep 5, 2013	344.54	349.27	339.83	348.99
574	NYSE	GHC	Wed, Sep 4, 2013	346.94	350.15	344.58	346.42
573	NYSE	GHC	Tue, Sep 3, 2013	342.74	348.55	341.66	346.73
572	NYSE	GHC	Fri, Aug 30, 2013	344.08	344.08	339.21	340.77
571	NYSE	GHC	Thu, Aug 29, 2013	342.44	344.85	342.44	344.08
570	NYSE	GHC	Wed, Aug 28, 2013	344.40	345.00	342.63	343.64
569	NYSE	GHC	Tue, Aug 27, 2013	348.36	350.11	344.41	345.54
568	NYSE	GHC	Mon, Aug 26, 2013	348.85	350.74	347.70	349.42
567	NYSE	GHC	Fri, Aug 23, 2013	347.37	350.99	346.30	350.02
566	NYSE	GHC	Thu, Aug 22, 2013	342.00	348.51	341.68	347.89
565	NYSE	GHC	Wed, Aug 21, 2013	347.15	347.96	341.57	341.82
564	NYSE	GHC	Tue, Aug 20, 2013	344.11	348.02	342.36	346.49
563	NYSE	GHC	Mon, Aug 19, 2013	343.12	343.40	340.17	341.99
562	NYSE	GHC	Fri, Aug 16, 2013	342.58	346.37	338.37	344.26
561	NYSE	GHC	Thu, Aug 15, 2013	350.60	351.00	345.73	347.38
560	NYSE	GHC	Wed, Aug 14, 2013	352.55	353.62	351.04	352.69
559	NYSE	GHC	Tue, Aug 13, 2013	354.37	355.50	351.18	353.45
558	NYSE	GHC	Mon, Aug 12, 2013	353.37	354.85	352.73	353.46
557	NYSE	GHC	Fri, Aug 9, 2013	355.27	356.35	352.06	353.44
556	NYSE	GHC	Thu, Aug 8, 2013	355.29	357.05	354.76	356.48
555	NYSE	GHC	Wed, Aug 7, 2013	352.25	358.23	352.20	355.02
554	NYSE	GHC	Tue, Aug 6, 2013	359.74	365.65	356.65	358.29
553	NYSE	GHC	Mon, Aug 5, 2013	338.44	348.63	338.06	343.61
552	NYSE	GHC	Fri, Aug 2, 2013	332.87	340.29	332.87	338.32
551	NYSE	GHC	Thu, Aug 1, 2013	325.75	334.87	325.32	331.74
550	NYSE	GHC	Wed, Jul 31, 2013	325.06	326.27	324.19	324.68
549	NYSE	GHC	Tue, Jul 30, 2013	324.39	325.20	322.64	323.67
548	NYSE	GHC	Mon, Jul 29, 2013	323.85	324.98	323.02	324.17
547	NYSE	GHC	Fri, Jul 26, 2013	321.62	325.52	321.62	324.77
546	NYSE	GHC	Thu, Jul 25, 2013	322.05	324.92	322.05	323.97
545	NYSE	GHC	Wed, Jul 24, 2013	316.60	323.13	315.39	322.31
544	NYSE	GHC	Tue, Jul 23, 2013	314.13	315.88	312.41	314.98
543	NYSE	GHC	Mon, Jul 22, 2013	311.85	313.59	311.85	312.19
542	NYSE	GHC	Fri, Jul 19, 2013	312.86	314.42	311.03	313.07
541	NYSE	GHC	Thu, Jul 18, 2013	313.75	314.19	310.47	311.47
540	NYSE	GHC	Wed, Jul 17, 2013	313.88	315.67	310.99	311.81
539	NYSE	GHC	Tue, Jul 16, 2013	314.46	314.78	311.15	312.28
538	NYSE	GHC	Mon, Jul 15, 2013	311.62	314.23	309.59	313.24
537	NYSE	GHC	Fri, Jul 12, 2013	308.54	312.37	307.53	311.36
536	NYSE	GHC	Thu, Jul 11, 2013	304.53	308.90	304.52	306.97
535	NYSE	GHC	Wed, Jul 10, 2013	300.65	303.04	298.84	302.33
534	NYSE	GHC	Tue, Jul 9, 2013	299.66	301.68	295.05	300.65
533	NYSE	GHC	Mon, Jul 8, 2013	300.89	302.10	298.63	298.69
532	NYSE	GHC	Fri, Jul 5, 2013	300.71	300.89	296.51	300.89
531	NYSE	GHC	Wed, Jul 3, 2013	298.11	299.75	297.44	298.83
530	NYSE	GHC	Tue, Jul 2, 2013	295.77	299.50	294.85	299.49
529	NYSE	GHC	Mon, Jul 1, 2013	292.43	298.73	292.08	296.77
528	NYSE	GHC	Thu, Jun 27, 2013	293.43	295.41	292.89	293.73
527	NYSE	GHC	Wed, Jun 26, 2013	294.20	294.71	291.91	292.52
526	NYSE	GHC	Tue, Jun 25, 2013	292.36	292.37	289.89	292.01
525	NYSE	GHC	Mon, Jun 24, 2013	287.98	291.44	286.42	288.77
524	NYSE	GHC	Fri, Jun 21, 2013	291.01	292.21	288.81	289.31
523	NYSE	GHC	Thu, Jun 20, 2013	292.92	297.27	288.04	288.85
522	NYSE	GHC	Wed, Jun 19, 2013	296.09	297.78	293.43	294.25
521	NYSE	GHC	Tue, Jun 18, 2013	295.46	298.25	293.64	297.06
520	NYSE	GHC	Mon, Jun 17, 2013	295.48	297.51	293.25	294.56
519	NYSE	GHC	Fri, Jun 14, 2013	293.12	298.52	291.83	292.66
518	NYSE	GHC	Thu, Jun 13, 2013	283.54	294.40	283.54	292.71
517	NYSE	GHC	Wed, Jun 12, 2013	283.52	286.39	283.49	284.66
516	NYSE	GHC	Tue, Jun 11, 2013	278.40	283.31	278.40	282.15
515	NYSE	GHC	Mon, Jun 10, 2013	278.68	281.98	277.87	279.99
514	NYSE	GHC	Fri, Jun 7, 2013	279.17	280.45	276.80	279.44
513	NYSE	GHC	Thu, Jun 6, 2013	277.87	281.92	275.92	276.20
512	NYSE	GHC	Wed, Jun 5, 2013	282.68	283.51	277.57	277.58
511	NYSE	GHC	Tue, Jun 4, 2013	282.65	284.27	280.56	282.95
510	NYSE	GHC	Mon, Jun 3, 2013	283.47	283.67	277.81	282.18
509	NYSE	GHC	Fri, May 31, 2013	288.54	290.92	282.16	282.30
508	NYSE	GHC	Thu, May 30, 2013	288.91	291.76	287.96	287.96
507	NYSE	GHC	Wed, May 29, 2013	289.55	292.83	289.13	289.63
506	NYSE	GHC	Tue, May 28, 2013	290.01	293.98	289.41	291.50
505	NYSE	GHC	Fri, May 24, 2013	282.15	286.94	282.15	286.25
504	NYSE	GHC	Thu, May 23, 2013	280.35	287.72	280.35	285.06
503	NYSE	GHC	Wed, May 22, 2013	282.87	288.21	281.67	283.07
502	NYSE	GHC	Tue, May 21, 2013	282.46	286.53	282.08	283.60
501	NYSE	GHC	Mon, May 20, 2013	280.84	283.35	279.78	283.22
500	NYSE	GHC	Fri, May 17, 2013	274.12	283.37	274.12	282.05
499	NYSE	GHC	Thu, May 16, 2013	275.35	277.33	273.85	274.24
498	NYSE	GHC	Wed, May 15, 2013	272.74	276.83	270.84	275.78
497	NYSE	GHC	Tue, May 14, 2013	272.50	274.91	270.32	272.89
496	NYSE	GHC	Mon, May 13, 2013	271.94	275.13	269.53	273.31
495	NYSE	GHC	Fri, May 10, 2013	270.08	274.01	267.77	273.64
494	NYSE	GHC	Thu, May 9, 2013	271.57	271.57	267.40	269.96
493	NYSE	GHC	Wed, May 8, 2013	270.68	271.59	269.25	271.59
492	NYSE	GHC	Tue, May 7, 2013	272.26	272.31	269.26	272.16
491	NYSE	GHC	Mon, May 6, 2013	270.99	273.14	269.17	271.89
490	NYSE	GHC	Fri, May 3, 2013	273.23	273.23	268.87	271.02
489	NYSE	GHC	Thu, May 2, 2013	267.54	273.41	265.85	273.41
488	NYSE	GHC	Wed, May 1, 2013	268.11	268.11	265.85	267.54
487	NYSE	GHC	Tue, Apr 30, 2013	267.06	267.87	265.25	267.87
486	NYSE	GHC	Mon, Apr 29, 2013	269.17	269.84	265.86	268.42
485	NYSE	GHC	Fri, Apr 26, 2013	270.68	271.58	267.90	269.70
484	NYSE	GHC	Thu, Apr 25, 2013	267.38	271.89	266.26	269.62
483	NYSE	GHC	Wed, Apr 24, 2013	263.46	266.22	262.46	266.04
482	NYSE	GHC	Tue, Apr 23, 2013	264.66	266.20	262.83	264.25
481	NYSE	GHC	Mon, Apr 22, 2013	263.43	263.74	261.83	262.68
480	NYSE	GHC	Fri, Apr 19, 2013	260.28	264.53	260.28	263.05
479	NYSE	GHC	Thu, Apr 18, 2013	261.17	263.98	258.19	258.58
478	NYSE	GHC	Wed, Apr 17, 2013	267.55	267.89	259.84	259.88
477	NYSE	GHC	Tue, Apr 16, 2013	266.22	269.17	262.95	269.15
476	NYSE	GHC	Mon, Apr 15, 2013	266.73	268.96	263.06	263.25
475	NYSE	GHC	Fri, Apr 12, 2013	269.58	270.13	267.33	268.57
474	NYSE	GHC	Thu, Apr 11, 2013	270.89	273.10	269.15	271.80
473	NYSE	GHC	Wed, Apr 10, 2013	265.74	271.86	265.19	271.55
472	NYSE	GHC	Tue, Apr 9, 2013	264.19	268.47	264.19	266.04
471	NYSE	GHC	Mon, Apr 8, 2013	262.83	265.33	260.18	265.17
470	NYSE	GHC	Fri, Apr 5, 2013	259.81	263.17	259.81	261.80
469	NYSE	GHC	Thu, Apr 4, 2013	263.95	265.47	262.09	265.09
468	NYSE	GHC	Wed, Apr 3, 2013	268.23	268.23	262.86	263.77
467	NYSE	GHC	Tue, Apr 2, 2013	270.16	271.88	264.33	266.38
466	NYSE	GHC	Mon, Apr 1, 2013	269.49	271.29	268.37	269.54
465	NYSE	GHC	Thu, Mar 28, 2013	271.89	272.08	270.03	270.08
464	NYSE	GHC	Wed, Mar 27, 2013	268.50	273.40	268.50	271.38
463	NYSE	GHC	Tue, Mar 26, 2013	274.68	275.52	270.08	271.29
462	NYSE	GHC	Mon, Mar 25, 2013	271.29	275.60	269.14	275.26
461	NYSE	GHC	Fri, Mar 22, 2013	267.06	268.01	265.10	267.28
460	NYSE	GHC	Thu, Mar 21, 2013	267.26	270.30	266.19	266.49
459	NYSE	GHC	Wed, Mar 20, 2013	267.66	268.85	265.26	267.72
458	NYSE	GHC	Tue, Mar 19, 2013	267.69	270.13	266.11	266.66
457	NYSE	GHC	Mon, Mar 18, 2013	266.04	269.90	266.04	267.93
456	NYSE	GHC	Fri, Mar 15, 2013	265.58	271.28	264.38	268.69
455	NYSE	GHC	Thu, Mar 14, 2013	265.85	269.29	264.25	265.67
454	NYSE	GHC	Wed, Mar 13, 2013	252.84	267.38	252.45	264.80
453	NYSE	GHC	Tue, Mar 12, 2013	249.67	252.62	247.46	251.95
452	NYSE	GHC	Mon, Mar 11, 2013	248.76	249.93	246.87	249.54
451	NYSE	GHC	Fri, Mar 8, 2013	251.96	252.43	249.12	250.56
450	NYSE	GHC	Thu, Mar 7, 2013	246.52	250.93	245.49	250.38
449	NYSE	GHC	Wed, Mar 6, 2013	248.04	251.20	244.57	246.14
448	NYSE	GHC	Tue, Mar 5, 2013	242.90	247.88	242.90	247.48
447	NYSE	GHC	Mon, Mar 4, 2013	238.75	246.07	238.20	241.76
446	NYSE	GHC	Fri, Mar 1, 2013	238.66	240.46	237.94	239.16
445	NYSE	GHC	Thu, Feb 28, 2013	243.16	244.52	239.87	240.80
444	NYSE	GHC	Wed, Feb 27, 2013	235.64	245.40	235.64	243.48
443	NYSE	GHC	Tue, Feb 26, 2013	238.86	240.48	234.50	236.23
442	NYSE	GHC	Mon, Feb 25, 2013	246.19	246.82	238.59	238.59
441	NYSE	GHC	Fri, Feb 22, 2013	248.97	250.76	244.18	245.99
440	NYSE	GHC	Thu, Feb 21, 2013	250.46	251.92	247.97	249.17
439	NYSE	GHC	Wed, Feb 20, 2013	256.69	256.80	250.14	251.86
438	NYSE	GHC	Tue, Feb 19, 2013	251.87	257.23	250.74	253.07
437	NYSE	GHC	Fri, Feb 15, 2013	248.90	252.52	247.37	250.39
436	NYSE	GHC	Thu, Feb 14, 2013	239.91	247.43	238.66	247.16
435	NYSE	GHC	Wed, Feb 13, 2013	243.95	245.65	241.52	242.21
434	NYSE	GHC	Tue, Feb 12, 2013	240.82	244.90	239.89	242.65
433	NYSE	GHC	Mon, Feb 11, 2013	241.95	242.89	240.47	241.11
432	NYSE	GHC	Fri, Feb 8, 2013	233.92	244.39	233.92	240.88
431	NYSE	GHC	Thu, Feb 7, 2013	236.03	237.95	234.06	234.06
430	NYSE	GHC	Wed, Feb 6, 2013	230.51	235.63	229.75	235.15
429	NYSE	GHC	Tue, Feb 5, 2013	233.22	234.43	230.32	231.92
428	NYSE	GHC	Mon, Feb 4, 2013	233.95	234.75	230.81	231.42
427	NYSE	GHC	Fri, Feb 1, 2013	234.70	235.95	233.00	234.70
426	NYSE	GHC	Thu, Jan 31, 2013	231.18	233.24	229.71	233.03
425	NYSE	GHC	Wed, Jan 30, 2013	232.87	232.87	229.12	232.15
424	NYSE	GHC	Tue, Jan 29, 2013	233.32	233.32	230.09	232.46
423	NYSE	GHC	Mon, Jan 28, 2013	233.19	234.12	230.92	233.38
422	NYSE	GHC	Fri, Jan 25, 2013	234.97	236.07	233.09	233.89
421	NYSE	GHC	Thu, Jan 24, 2013	231.11	234.98	231.11	234.40
420	NYSE	GHC	Wed, Jan 23, 2013	231.11	231.73	230.64	231.57
419	NYSE	GHC	Tue, Jan 22, 2013	228.61	232.07	228.09	230.81
418	NYSE	GHC	Fri, Jan 18, 2013	232.01	232.01	228.39	229.70
417	NYSE	GHC	Thu, Jan 17, 2013	230.20	231.52	226.74	230.33
416	NYSE	GHC	Wed, Jan 16, 2013	227.10	229.63	227.10	229.46
415	NYSE	GHC	Tue, Jan 15, 2013	226.90	228.62	224.99	227.65
414	NYSE	GHC	Mon, Jan 14, 2013	226.88	227.24	225.22	226.77
413	NYSE	GHC	Fri, Jan 11, 2013	225.94	227.19	224.30	227.09
412	NYSE	GHC	Thu, Jan 10, 2013	223.95	225.89	223.46	225.02
411	NYSE	GHC	Wed, Jan 9, 2013	222.35	223.95	221.01	223.95
410	NYSE	GHC	Tue, Jan 8, 2013	223.79	224.97	221.74	224.40
409	NYSE	GHC	Mon, Jan 7, 2013	226.33	227.72	223.05	224.90
408	NYSE	GHC	Fri, Jan 4, 2013	224.56	227.58	217.51	227.05
407	NYSE	GHC	Thu, Jan 3, 2013	223.22	226.06	222.53	225.61
406	NYSE	GHC	Wed, Jan 2, 2013	222.84	225.73	222.36	223.56
405	NYSE	GHC	Mon, Dec 31, 2012	218.42	220.66	216.47	220.66
404	NYSE	GHC	Fri, Dec 28, 2012	218.27	218.73	216.14	218.66
403	NYSE	GHC	Thu, Dec 27, 2012	218.90	220.57	214.90	218.48
402	NYSE	GHC	Wed, Dec 26, 2012	218.48	218.48	214.83	217.51
401	NYSE	GHC	Mon, Dec 24, 2012	219.31	219.79	216.90	217.97
400	NYSE	GHC	Fri, Dec 21, 2012	222.44	222.44	216.03	218.43
399	NYSE	GHC	Thu, Dec 20, 2012	222.13	223.34	220.29	222.64
398	NYSE	GHC	Wed, Dec 19, 2012	224.59	224.59	220.88	221.95
397	NYSE	GHC	Tue, Dec 18, 2012	222.99	225.05	222.68	225.05
396	NYSE	GHC	Mon, Dec 17, 2012	220.26	223.86	220.20	222.72
395	NYSE	GHC	Fri, Dec 14, 2012	222.53	222.95	218.79	220.55
394	NYSE	GHC	Thu, Dec 13, 2012	221.58	224.90	221.58	223.53
393	NYSE	GHC	Wed, Dec 12, 2012	227.48	229.10	225.74	226.17
392	NYSE	GHC	Tue, Dec 11, 2012	227.16	229.62	225.84	227.57
391	NYSE	GHC	Mon, Dec 10, 2012	225.37	231.15	224.17	225.33
390	NYSE	GHC	Fri, Dec 7, 2012	220.85	225.82	220.52	224.84
389	NYSE	GHC	Thu, Dec 6, 2012	219.66	222.52	218.74	221.92
388	NYSE	GHC	Wed, Dec 5, 2012	220.02	221.27	218.71	220.11
387	NYSE	GHC	Tue, Dec 4, 2012	219.96	222.38	219.08	220.40
386	NYSE	GHC	Mon, Dec 3, 2012	221.80	224.15	217.52	219.59
385	NYSE	GHC	Fri, Nov 30, 2012	214.57	225.87	212.17	221.78
384	NYSE	GHC	Thu, Nov 29, 2012	213.07	219.32	210.87	215.36
383	NYSE	GHC	Wed, Nov 28, 2012	206.61	214.48	206.24	213.31
382	NYSE	GHC	Tue, Nov 27, 2012	202.61	215.21	202.61	209.58
381	NYSE	GHC	Mon, Nov 26, 2012	211.54	215.75	207.24	207.91
380	NYSE	GHC	Fri, Nov 23, 2012	211.47	213.04	210.67	212.98
379	NYSE	GHC	Wed, Nov 21, 2012	208.12	213.48	206.75	210.89
378	NYSE	GHC	Tue, Nov 20, 2012	209.65	211.15	206.22	207.83
377	NYSE	GHC	Mon, Nov 19, 2012	208.93	212.02	206.72	212.02
376	NYSE	GHC	Fri, Nov 16, 2012	206.87	208.32	201.42	207.09
375	NYSE	GHC	Thu, Nov 15, 2012	202.41	210.82	202.02	205.43
374	NYSE	GHC	Wed, Nov 14, 2012	204.22	206.00	202.33	202.41
373	NYSE	GHC	Tue, Nov 13, 2012	205.62	206.41	203.48	204.22
372	NYSE	GHC	Mon, Nov 12, 2012	204.83	207.09	202.38	204.17
371	NYSE	GHC	Fri, Nov 9, 2012	203.01	205.82	203.01	204.96
370	NYSE	GHC	Thu, Nov 8, 2012	204.22	206.88	203.15	205.09
369	NYSE	GHC	Wed, Nov 7, 2012	208.44	208.44	203.46	204.32
368	NYSE	GHC	Tue, Nov 6, 2012	211.80	212.92	208.37	208.69
367	NYSE	GHC	Mon, Nov 5, 2012	215.13	215.33	209.72	210.63
366	NYSE	GHC	Fri, Nov 2, 2012	208.09	217.80	208.09	215.40
365	NYSE	GHC	Thu, Nov 1, 2012	202.69	205.91	200.86	205.10
364	NYSE	GHC	Wed, Oct 31, 2012	201.52	204.40	200.45	201.51
363	NYSE	GHC	Fri, Oct 26, 2012	202.25	203.36	197.57	200.60
362	NYSE	GHC	Thu, Oct 25, 2012	203.24	204.12	200.24	200.58
361	NYSE	GHC	Wed, Oct 24, 2012	203.91	204.97	201.93	202.41
360	NYSE	GHC	Tue, Oct 23, 2012	204.26	205.43	203.07	203.87
359	NYSE	GHC	Mon, Oct 22, 2012	209.63	210.57	204.89	206.83
358	NYSE	GHC	Fri, Oct 19, 2012	212.00	213.28	206.44	208.90
357	NYSE	GHC	Thu, Oct 18, 2012	211.47	213.22	210.27	212.17
356	NYSE	GHC	Wed, Oct 17, 2012	217.97	217.97	211.78	213.27
355	NYSE	GHC	Tue, Oct 16, 2012	214.98	219.93	214.98	218.53
354	NYSE	GHC	Mon, Oct 15, 2012	215.85	217.20	215.11	217.20
353	NYSE	GHC	Fri, Oct 12, 2012	217.51	218.14	215.70	217.21
352	NYSE	GHC	Thu, Oct 11, 2012	216.49	218.72	215.78	216.67
351	NYSE	GHC	Wed, Oct 10, 2012	218.33	218.33	215.58	216.34
350	NYSE	GHC	Tue, Oct 9, 2012	217.26	218.20	211.91	217.30
349	NYSE	GHC	Mon, Oct 8, 2012	220.66	220.66	217.13	218.12
348	NYSE	GHC	Fri, Oct 5, 2012	222.18	224.56	219.48	221.18
347	NYSE	GHC	Thu, Oct 4, 2012	219.82	221.86	218.05	221.01
346	NYSE	GHC	Wed, Oct 3, 2012	221.69	221.69	218.06	218.38
345	NYSE	GHC	Tue, Oct 2, 2012	219.29	222.80	219.19	221.14
344	NYSE	GHC	Mon, Oct 1, 2012	218.94	222.52	218.79	220.17
343	NYSE	GHC	Fri, Sep 28, 2012	216.91	220.54	216.91	219.34
342	NYSE	GHC	Thu, Sep 27, 2012	216.47	218.39	215.00	216.64
341	NYSE	GHC	Wed, Sep 26, 2012	218.88	220.00	215.85	217.98
340	NYSE	GHC	Tue, Sep 25, 2012	223.49	224.75	216.60	217.72
339	NYSE	GHC	Mon, Sep 24, 2012	222.87	225.74	220.62	223.39
338	NYSE	GHC	Fri, Sep 21, 2012	220.18	223.10	218.96	223.10
337	NYSE	GHC	Thu, Sep 20, 2012	219.50	219.83	217.05	218.58
336	NYSE	GHC	Wed, Sep 19, 2012	217.67	220.74	217.67	219.43
335	NYSE	GHC	Tue, Sep 18, 2012	219.24	220.79	217.73	218.92
334	NYSE	GHC	Mon, Sep 17, 2012	217.85	220.19	217.63	219.31
333	NYSE	GHC	Fri, Sep 14, 2012	213.31	217.50	213.31	217.37
332	NYSE	GHC	Thu, Sep 13, 2012	210.36	215.07	209.98	213.95
331	NYSE	GHC	Wed, Sep 12, 2012	212.69	213.09	210.42	211.88
330	NYSE	GHC	Tue, Sep 11, 2012	211.59	213.24	211.07	211.24
329	NYSE	GHC	Mon, Sep 10, 2012	210.86	212.68	210.38	211.59
328	NYSE	GHC	Fri, Sep 7, 2012	212.84	215.10	209.53	210.53
327	NYSE	GHC	Thu, Sep 6, 2012	211.66	214.38	211.45	213.46
326	NYSE	GHC	Wed, Sep 5, 2012	217.18	217.18	210.21	210.63
325	NYSE	GHC	Tue, Sep 4, 2012	212.66	215.31	209.51	214.41
324	NYSE	GHC	Fri, Aug 31, 2012	214.40	215.70	212.70	212.98
323	NYSE	GHC	Thu, Aug 30, 2012	212.23	215.77	211.44	214.49
322	NYSE	GHC	Wed, Aug 29, 2012	212.70	213.13	209.35	211.47
321	NYSE	GHC	Tue, Aug 28, 2012	211.39	216.40	210.14	213.27
320	NYSE	GHC	Mon, Aug 27, 2012	211.77	212.53	210.33	211.01
319	NYSE	GHC	Fri, Aug 24, 2012	211.08	212.96	210.95	212.54
318	NYSE	GHC	Thu, Aug 23, 2012	212.98	212.98	210.95	211.57
317	NYSE	GHC	Wed, Aug 22, 2012	214.67	214.81	212.69	214.32
316	NYSE	GHC	Tue, Aug 21, 2012	215.48	217.20	214.23	214.52
315	NYSE	GHC	Mon, Aug 20, 2012	210.66	215.69	210.66	215.01
314	NYSE	GHC	Fri, Aug 17, 2012	211.19	213.17	210.35	210.88
313	NYSE	GHC	Thu, Aug 16, 2012	209.66	212.57	209.29	210.31
312	NYSE	GHC	Wed, Aug 15, 2012	209.08	212.23	208.32	209.47
311	NYSE	GHC	Tue, Aug 14, 2012	209.66	211.13	208.40	209.13
310	NYSE	GHC	Mon, Aug 13, 2012	210.26	212.46	208.57	209.72
309	NYSE	GHC	Fri, Aug 10, 2012	207.54	211.27	207.18	210.79
308	NYSE	GHC	Thu, Aug 9, 2012	213.34	215.14	209.30	210.42
307	NYSE	GHC	Wed, Aug 8, 2012	209.66	214.47	208.33	213.13
306	NYSE	GHC	Tue, Aug 7, 2012	208.43	213.28	207.19	208.03
305	NYSE	GHC	Mon, Aug 6, 2012	200.73	210.00	200.73	208.20
304	NYSE	GHC	Fri, Aug 3, 2012	204.54	204.54	198.36	199.56
303	NYSE	GHC	Thu, Aug 2, 2012	201.73	202.18	199.39	199.84
302	NYSE	GHC	Wed, Aug 1, 2012	205.43	209.88	203.31	203.31
301	NYSE	GHC	Tue, Jul 31, 2012	206.04	207.52	203.19	204.52
300	NYSE	GHC	Mon, Jul 30, 2012	206.03	208.28	205.44	205.73
299	NYSE	GHC	Fri, Jul 27, 2012	206.55	209.22	204.72	208.12
298	NYSE	GHC	Thu, Jul 26, 2012	208.18	209.31	203.92	204.55
297	NYSE	GHC	Wed, Jul 25, 2012	208.52	211.02	206.64	208.00
296	NYSE	GHC	Tue, Jul 24, 2012	212.08	212.08	205.57	207.75
295	NYSE	GHC	Mon, Jul 23, 2012	217.33	217.82	212.37	214.80
294	NYSE	GHC	Fri, Jul 20, 2012	221.81	223.86	218.33	218.44
293	NYSE	GHC	Thu, Jul 19, 2012	218.23	223.25	218.23	221.61
292	NYSE	GHC	Wed, Jul 18, 2012	218.27	220.90	215.82	219.86
291	NYSE	GHC	Tue, Jul 17, 2012	214.86	218.55	214.74	217.90
290	NYSE	GHC	Mon, Jul 16, 2012	215.54	217.52	213.41	215.40
289	NYSE	GHC	Fri, Jul 13, 2012	213.92	215.16	211.71	214.89
288	NYSE	GHC	Thu, Jul 12, 2012	218.12	222.10	212.80	213.28
287	NYSE	GHC	Wed, Jul 11, 2012	219.33	219.93	215.66	219.93
286	NYSE	GHC	Tue, Jul 10, 2012	219.53	221.42	217.16	219.95
285	NYSE	GHC	Mon, Jul 9, 2012	222.23	222.85	217.26	217.93
284	NYSE	GHC	Fri, Jul 6, 2012	225.57	226.84	221.26	222.65
283	NYSE	GHC	Thu, Jul 5, 2012	228.39	228.72	226.06	226.58
282	NYSE	GHC	Tue, Jul 3, 2012	230.03	230.03	227.39	229.71
281	NYSE	GHC	Mon, Jul 2, 2012	226.58	230.27	225.37	230.27
280	NYSE	GHC	Fri, Jun 29, 2012	225.33	227.15	221.81	225.86
279	NYSE	GHC	Thu, Jun 28, 2012	219.11	224.14	218.43	223.42
278	NYSE	GHC	Wed, Jun 27, 2012	220.21	222.07	219.65	220.76
277	NYSE	GHC	Tue, Jun 26, 2012	220.84	221.55	219.02	219.66
276	NYSE	GHC	Mon, Jun 25, 2012	222.06	222.06	217.87	219.27
275	NYSE	GHC	Fri, Jun 22, 2012	223.63	225.36	219.71	223.09
274	NYSE	GHC	Thu, Jun 21, 2012	227.48	227.48	220.65	221.33
273	NYSE	GHC	Wed, Jun 20, 2012	228.57	229.14	223.61	226.81
272	NYSE	GHC	Tue, Jun 19, 2012	227.63	229.53	225.51	227.74
271	NYSE	GHC	Mon, Jun 18, 2012	225.84	228.24	225.03	226.46
270	NYSE	GHC	Fri, Jun 15, 2012	225.08	226.27	222.96	226.18
269	NYSE	GHC	Thu, Jun 14, 2012	221.14	225.35	220.52	223.56
268	NYSE	GHC	Wed, Jun 13, 2012	222.12	222.43	219.72	220.48
267	NYSE	GHC	Tue, Jun 12, 2012	220.58	222.06	218.72	222.06
266	NYSE	GHC	Mon, Jun 11, 2012	221.14	221.14	218.78	219.63
265	NYSE	GHC	Fri, Jun 8, 2012	218.12	221.28	216.85	220.00
264	NYSE	GHC	Thu, Jun 7, 2012	219.79	220.14	217.51	217.94
263	NYSE	GHC	Wed, Jun 6, 2012	213.01	218.65	211.10	217.16
262	NYSE	GHC	Tue, Jun 5, 2012	210.61	213.28	209.30	212.22
261	NYSE	GHC	Mon, Jun 4, 2012	210.66	212.86	208.45	212.46
260	NYSE	GHC	Fri, Jun 1, 2012	207.85	212.87	207.33	211.17
259	NYSE	GHC	Thu, May 31, 2012	211.16	212.66	209.11	210.76
258	NYSE	GHC	Wed, May 30, 2012	209.66	211.63	207.61	210.87
257	NYSE	GHC	Tue, May 29, 2012	209.66	212.85	209.66	211.93
256	NYSE	GHC	Fri, May 25, 2012	205.18	209.94	205.18	208.18
255	NYSE	GHC	Thu, May 24, 2012	202.41	206.47	202.41	205.04
254	NYSE	GHC	Wed, May 23, 2012	199.99	203.05	199.99	202.49
253	NYSE	GHC	Tue, May 22, 2012	199.39	202.88	199.39	200.90
252	NYSE	GHC	Mon, May 21, 2012	201.09	203.35	198.02	198.03
251	NYSE	GHC	Fri, May 18, 2012	202.08	204.23	199.39	201.20
250	NYSE	GHC	Thu, May 17, 2012	205.96	206.80	201.25	201.81
249	NYSE	GHC	Wed, May 16, 2012	204.08	211.30	204.08	206.64
248	NYSE	GHC	Tue, May 15, 2012	199.09	205.50	199.09	202.26
247	NYSE	GHC	Mon, May 14, 2012	200.75	203.09	198.92	199.40
246	NYSE	GHC	Fri, May 11, 2012	202.56	204.92	200.97	203.13
245	NYSE	GHC	Thu, May 10, 2012	204.79	216.52	202.17	203.62
244	NYSE	GHC	Wed, May 9, 2012	206.59	225.88	203.75	204.78
243	NYSE	GHC	Tue, May 8, 2012	210.45	211.15	206.12	208.45
242	NYSE	GHC	Mon, May 7, 2012	214.21	215.94	207.08	210.57
241	NYSE	GHC	Fri, May 4, 2012	227.81	228.33	211.47	216.08
240	NYSE	GHC	Thu, May 3, 2012	226.64	228.32	225.37	227.27
239	NYSE	GHC	Wed, May 2, 2012	228.28	228.73	225.99	227.71
238	NYSE	GHC	Tue, May 1, 2012	226.82	230.49	226.17	227.87
237	NYSE	GHC	Mon, Apr 30, 2012	231.40	231.40	225.43	228.49
236	NYSE	GHC	Fri, Apr 27, 2012	232.41	233.04	230.19	231.97
235	NYSE	GHC	Thu, Apr 26, 2012	229.27	233.92	229.27	229.62
234	NYSE	GHC	Wed, Apr 25, 2012	229.17	233.01	227.83	228.52
233	NYSE	GHC	Tue, Apr 24, 2012	225.79	229.57	224.83	225.76
232	NYSE	GHC	Mon, Apr 23, 2012	228.40	229.35	223.56	225.72
231	NYSE	GHC	Fri, Apr 20, 2012	232.17	233.83	229.60	231.04
230	NYSE	GHC	Thu, Apr 19, 2012	224.41	230.04	224.41	229.68
229	NYSE	GHC	Wed, Apr 18, 2012	228.53	229.33	225.22	225.34
228	NYSE	GHC	Tue, Apr 17, 2012	224.97	231.07	224.34	229.23
227	NYSE	GHC	Mon, Apr 16, 2012	234.43	236.06	224.59	224.88
226	NYSE	GHC	Fri, Apr 13, 2012	230.73	235.43	230.56	234.11
225	NYSE	GHC	Thu, Apr 12, 2012	229.07	231.98	228.94	231.85
224	NYSE	GHC	Wed, Apr 11, 2012	228.39	231.66	227.13	229.11
223	NYSE	GHC	Tue, Apr 10, 2012	224.46	227.85	224.46	225.79
222	NYSE	GHC	Mon, Apr 9, 2012	223.71	226.47	223.46	226.15
221	NYSE	GHC	Thu, Apr 5, 2012	225.49	227.49	224.70	227.28
220	NYSE	GHC	Wed, Apr 4, 2012	224.47	226.57	221.74	225.23
219	NYSE	GHC	Tue, Apr 3, 2012	225.07	226.60	221.04	225.31
218	NYSE	GHC	Mon, Apr 2, 2012	226.68	227.05	222.02	226.06
217	NYSE	GHC	Fri, Mar 30, 2012	223.56	228.43	220.64	225.71
216	NYSE	GHC	Thu, Mar 29, 2012	231.33	231.60	220.72	223.39
215	NYSE	GHC	Wed, Mar 28, 2012	235.42	235.42	230.75	231.38
214	NYSE	GHC	Tue, Mar 27, 2012	238.60	239.21	233.41	235.07
213	NYSE	GHC	Mon, Mar 26, 2012	238.57	239.31	234.12	237.76
212	NYSE	GHC	Fri, Mar 23, 2012	231.95	235.27	229.60	232.76
211	NYSE	GHC	Thu, Mar 22, 2012	234.64	235.04	231.88	233.10
210	NYSE	GHC	Wed, Mar 21, 2012	238.06	238.21	234.40	234.40
209	NYSE	GHC	Tue, Mar 20, 2012	238.52	239.86	236.49	237.48
208	NYSE	GHC	Mon, Mar 19, 2012	240.06	241.08	235.24	239.26
207	NYSE	GHC	Fri, Mar 16, 2012	239.55	241.77	238.66	241.68
206	NYSE	GHC	Thu, Mar 15, 2012	240.06	241.68	236.87	241.62
205	NYSE	GHC	Wed, Mar 14, 2012	240.81	241.58	236.65	238.82
204	NYSE	GHC	Tue, Mar 13, 2012	236.67	241.47	236.57	241.47
203	NYSE	GHC	Mon, Mar 12, 2012	234.43	236.11	232.62	235.79
202	NYSE	GHC	Fri, Mar 9, 2012	235.49	237.87	233.57	233.57
201	NYSE	GHC	Thu, Mar 8, 2012	238.26	239.10	235.19	236.22
200	NYSE	GHC	Wed, Mar 7, 2012	235.04	237.21	234.13	235.86
199	NYSE	GHC	Tue, Mar 6, 2012	234.88	237.00	232.45	235.30
198	NYSE	GHC	Mon, Mar 5, 2012	235.98	238.29	235.27	235.93
197	NYSE	GHC	Fri, Mar 2, 2012	240.68	242.24	235.60	237.71
196	NYSE	GHC	Thu, Mar 1, 2012	238.36	241.25	237.33	240.78
195	NYSE	GHC	Wed, Feb 29, 2012	235.90	240.89	233.49	238.00
194	NYSE	GHC	Tue, Feb 28, 2012	235.83	241.38	233.22	236.32
193	NYSE	GHC	Mon, Feb 27, 2012	239.57	242.60	237.98	240.47
192	NYSE	GHC	Fri, Feb 24, 2012	235.10	244.21	233.14	240.21
191	NYSE	GHC	Thu, Feb 23, 2012	231.19	235.28	230.44	234.92
190	NYSE	GHC	Wed, Feb 22, 2012	234.27	235.28	230.81	232.62
189	NYSE	GHC	Tue, Feb 21, 2012	238.97	240.39	234.61	234.83
188	NYSE	GHC	Fri, Feb 17, 2012	236.17	239.84	233.01	238.90
187	NYSE	GHC	Thu, Feb 16, 2012	233.10	235.54	230.84	235.34
186	NYSE	GHC	Wed, Feb 15, 2012	232.56	232.56	228.41	232.28
185	NYSE	GHC	Tue, Feb 14, 2012	234.10	234.10	227.17	231.86
184	NYSE	GHC	Mon, Feb 13, 2012	236.03	238.04	233.82	234.59
183	NYSE	GHC	Fri, Feb 10, 2012	232.48	235.05	232.48	235.05
182	NYSE	GHC	Thu, Feb 9, 2012	235.15	235.31	232.00	234.64
181	NYSE	GHC	Wed, Feb 8, 2012	231.69	234.71	230.99	234.32
180	NYSE	GHC	Tue, Feb 7, 2012	230.53	233.20	230.53	231.59
179	NYSE	GHC	Mon, Feb 6, 2012	230.24	233.41	229.60	232.01
178	NYSE	GHC	Fri, Feb 3, 2012	233.98	235.55	229.60	232.53
177	NYSE	GHC	Thu, Feb 2, 2012	235.54	235.69	230.84	231.05
176	NYSE	GHC	Wed, Feb 1, 2012	231.80	236.41	229.86	234.28
175	NYSE	GHC	Tue, Jan 31, 2012	237.14	237.65	227.79	228.82
174	NYSE	GHC	Mon, Jan 30, 2012	239.76	239.76	234.38	235.31
173	NYSE	GHC	Fri, Jan 27, 2012	240.17	242.78	238.70	239.81
172	NYSE	GHC	Thu, Jan 26, 2012	239.26	241.68	236.95	238.35
171	NYSE	GHC	Wed, Jan 25, 2012	236.44	241.87	236.44	239.98
170	NYSE	GHC	Tue, Jan 24, 2012	240.75	241.12	235.46	237.05
169	NYSE	GHC	Mon, Jan 23, 2012	238.53	243.98	236.85	239.92
168	NYSE	GHC	Fri, Jan 20, 2012	241.08	244.70	234.74	238.29
167	NYSE	GHC	Thu, Jan 19, 2012	233.86	241.05	233.83	238.39
166	NYSE	GHC	Wed, Jan 18, 2012	233.75	235.62	231.17	234.13
165	NYSE	GHC	Tue, Jan 17, 2012	236.79	239.14	233.13	234.58
164	NYSE	GHC	Fri, Jan 13, 2012	234.30	236.75	233.21	233.83
163	NYSE	GHC	Thu, Jan 12, 2012	236.24	237.43	233.22	234.43
162	NYSE	GHC	Wed, Jan 11, 2012	234.99	237.15	232.86	235.20
161	NYSE	GHC	Tue, Jan 10, 2012	229.89	236.58	229.89	234.51
160	NYSE	GHC	Mon, Jan 9, 2012	225.37	228.78	224.69	227.05
159	NYSE	GHC	Fri, Jan 6, 2012	223.56	227.59	219.57	227.59
158	NYSE	GHC	Thu, Jan 5, 2012	226.63	227.17	223.40	224.15
157	NYSE	GHC	Wed, Jan 4, 2012	227.54	227.87	222.03	226.36
156	NYSE	GHC	Tue, Jan 3, 2012	230.77	233.71	227.48	229.64
155	NYSE	GHC	Fri, Dec 30, 2011	228.39	238.03	226.93	227.67
154	NYSE	GHC	Thu, Dec 29, 2011	225.13	230.58	224.95	229.30
153	NYSE	GHC	Wed, Dec 28, 2011	230.81	230.81	224.54	224.93
152	NYSE	GHC	Tue, Dec 27, 2011	229.24	230.44	227.13	229.78
151	NYSE	GHC	Fri, Dec 23, 2011	227.18	231.07	227.18	230.18
150	NYSE	GHC	Thu, Dec 22, 2011	221.14	228.18	219.63	226.15
149	NYSE	GHC	Wed, Dec 21, 2011	219.30	221.27	213.82	220.78
148	NYSE	GHC	Tue, Dec 20, 2011	212.08	219.85	212.08	218.27
147	NYSE	GHC	Mon, Dec 19, 2011	215.22	215.22	210.30	211.79
146	NYSE	GHC	Fri, Dec 16, 2011	213.92	219.57	211.47	213.76
145	NYSE	GHC	Thu, Dec 15, 2011	214.49	216.86	212.95	213.80
144	NYSE	GHC	Wed, Dec 14, 2011	213.75	214.89	211.47	212.71
143	NYSE	GHC	Tue, Dec 13, 2011	215.70	217.19	210.82	213.18
142	NYSE	GHC	Mon, Dec 12, 2011	208.35	215.19	206.27	214.58
141	NYSE	GHC	Fri, Dec 9, 2011	202.41	211.69	201.60	208.45
140	NYSE	GHC	Thu, Dec 8, 2011	221.25	221.25	201.36	202.58
139	NYSE	GHC	Wed, Dec 7, 2011	208.90	210.31	206.63	209.18
138	NYSE	GHC	Tue, Dec 6, 2011	213.53	215.88	209.28	209.86
137	NYSE	GHC	Mon, Dec 5, 2011	223.33	227.60	210.07	211.68
136	NYSE	GHC	Fri, Dec 2, 2011	218.18	223.40	215.80	221.57
135	NYSE	GHC	Thu, Dec 1, 2011	217.76	221.33	214.58	216.78
134	NYSE	GHC	Wed, Nov 30, 2011	216.85	216.86	211.44	216.86
133	NYSE	GHC	Tue, Nov 29, 2011	208.86	211.45	207.42	210.26
132	NYSE	GHC	Mon, Nov 28, 2011	209.79	211.99	207.24	207.87
131	NYSE	GHC	Fri, Nov 25, 2011	201.64	211.09	199.39	207.70
130	NYSE	GHC	Wed, Nov 23, 2011	205.88	207.85	202.41	203.13
129	NYSE	GHC	Tue, Nov 22, 2011	207.98	210.89	207.04	207.36
128	NYSE	GHC	Mon, Nov 21, 2011	207.48	211.36	206.20	208.54
127	NYSE	GHC	Fri, Nov 18, 2011	212.56	212.70	209.82	210.46
126	NYSE	GHC	Thu, Nov 17, 2011	213.89	215.52	210.61	211.21
125	NYSE	GHC	Wed, Nov 16, 2011	206.15	216.74	206.15	214.34
124	NYSE	GHC	Tue, Nov 15, 2011	207.24	209.88	206.64	208.70
123	NYSE	GHC	Mon, Nov 14, 2011	205.43	208.33	204.25	205.83
122	NYSE	GHC	Fri, Nov 11, 2011	204.22	208.00	203.17	207.13
121	NYSE	GHC	Thu, Nov 10, 2011	203.52	205.82	201.44	202.49
120	NYSE	GHC	Wed, Nov 9, 2011	203.92	204.54	200.26	201.91
119	NYSE	GHC	Tue, Nov 8, 2011	205.92	208.83	202.61	207.91
118	NYSE	GHC	Mon, Nov 7, 2011	199.10	206.87	196.78	205.19
117	NYSE	GHC	Fri, Nov 4, 2011	202.59	202.59	195.33	199.15
116	NYSE	GHC	Thu, Nov 3, 2011	200.54	203.56	196.30	202.83
115	NYSE	GHC	Wed, Nov 2, 2011	204.53	204.80	194.86	199.26
114	NYSE	GHC	Tue, Nov 1, 2011	205.02	207.12	200.63	202.14
113	NYSE	GHC	Mon, Oct 31, 2011	215.37	215.37	204.75	205.53
112	NYSE	GHC	Fri, Oct 28, 2011	216.85	218.34	214.32	218.18
111	NYSE	GHC	Thu, Oct 27, 2011	218.39	220.87	214.42	215.18
110	NYSE	GHC	Wed, Oct 26, 2011	213.28	215.98	210.34	211.60
109	NYSE	GHC	Tue, Oct 25, 2011	210.84	212.68	207.50	208.58
108	NYSE	GHC	Mon, Oct 24, 2011	209.31	212.65	207.22	211.37
107	NYSE	GHC	Fri, Oct 21, 2011	207.16	210.29	204.61	209.14
106	NYSE	GHC	Thu, Oct 20, 2011	203.34	206.64	197.65	203.73
105	NYSE	GHC	Wed, Oct 19, 2011	210.86	211.25	202.91	204.90
104	NYSE	GHC	Tue, Oct 18, 2011	205.39	209.48	199.15	209.38
103	NYSE	GHC	Mon, Oct 17, 2011	210.79	210.79	202.41	205.45
102	NYSE	GHC	Fri, Oct 14, 2011	212.68	214.19	208.45	210.54
101	NYSE	GHC	Thu, Oct 13, 2011	208.06	210.70	206.63	210.17
100	NYSE	GHC	Wed, Oct 12, 2011	207.85	212.57	206.82	208.79
99	NYSE	GHC	Tue, Oct 11, 2011	208.01	209.23	204.06	205.04
98	NYSE	GHC	Mon, Oct 10, 2011	202.56	207.85	201.24	207.85
97	NYSE	GHC	Fri, Oct 7, 2011	199.39	202.32	195.96	199.59
96	NYSE	GHC	Thu, Oct 6, 2011	193.19	199.01	192.15	198.78
95	NYSE	GHC	Wed, Oct 5, 2011	194.86	198.14	192.40	194.37
94	NYSE	GHC	Tue, Oct 4, 2011	186.67	193.53	186.40	193.35
93	NYSE	GHC	Mon, Oct 3, 2011	195.82	196.86	188.40	189.57
92	NYSE	GHC	Fri, Sep 30, 2011	195.00	200.52	192.52	197.56
91	NYSE	GHC	Thu, Sep 29, 2011	193.95	197.25	192.14	195.67
90	NYSE	GHC	Wed, Sep 28, 2011	194.86	196.84	189.30	190.41
89	NYSE	GHC	Tue, Sep 27, 2011	198.35	201.88	191.57	193.82
88	NYSE	GHC	Mon, Sep 26, 2011	198.06	198.06	190.63	195.65
87	NYSE	GHC	Fri, Sep 23, 2011	188.23	199.30	188.23	196.92
86	NYSE	GHC	Thu, Sep 22, 2011	188.03	191.48	186.95	189.12
85	NYSE	GHC	Wed, Sep 21, 2011	201.22	201.91	191.32	192.44
84	NYSE	GHC	Tue, Sep 20, 2011	206.06	208.40	202.05	202.05
83	NYSE	GHC	Mon, Sep 19, 2011	205.39	207.76	200.42	204.18
82	NYSE	GHC	Fri, Sep 16, 2011	210.26	212.47	206.93	207.39
81	NYSE	GHC	Thu, Sep 15, 2011	209.65	210.92	206.79	207.42
80	NYSE	GHC	Wed, Sep 14, 2011	206.39	210.98	203.91	207.27
79	NYSE	GHC	Tue, Sep 13, 2011	200.06	208.92	198.98	206.33
78	NYSE	GHC	Mon, Sep 12, 2011	195.42	200.44	194.64	198.98
77	NYSE	GHC	Fri, Sep 9, 2011	190.34	200.79	190.34	199.39
76	NYSE	GHC	Thu, Sep 8, 2011	193.35	199.13	191.42	197.41
75	NYSE	GHC	Wed, Sep 7, 2011	194.57	198.37	192.19	197.00
74	NYSE	GHC	Tue, Sep 6, 2011	187.08	192.53	187.08	191.01
73	NYSE	GHC	Fri, Sep 2, 2011	199.38	199.38	193.35	193.88
72	NYSE	GHC	Thu, Sep 1, 2011	212.68	212.68	201.85	202.62
71	NYSE	GHC	Wed, Aug 31, 2011	215.19	218.44	211.49	214.95
70	NYSE	GHC	Tue, Aug 30, 2011	213.53	215.06	211.89	213.96
69	NYSE	GHC	Mon, Aug 29, 2011	205.43	213.96	205.43	213.59
68	NYSE	GHC	Fri, Aug 26, 2011	203.73	206.81	199.40	203.41
67	NYSE	GHC	Thu, Aug 25, 2011	209.83	209.83	202.77	203.93
66	NYSE	GHC	Wed, Aug 24, 2011	203.79	209.28	201.44	208.51
65	NYSE	GHC	Tue, Aug 23, 2011	202.78	206.08	201.97	204.61
64	NYSE	GHC	Mon, Aug 22, 2011	205.43	206.87	200.44	202.63
63	NYSE	GHC	Fri, Aug 19, 2011	200.76	209.05	200.76	204.53
62	NYSE	GHC	Thu, Aug 18, 2011	213.87	213.87	200.61	201.64
61	NYSE	GHC	Wed, Aug 17, 2011	221.97	224.31	216.21	216.98
60	NYSE	GHC	Tue, Aug 16, 2011	218.11	223.40	215.98	222.52
59	NYSE	GHC	Mon, Aug 15, 2011	221.65	221.65	212.06	218.18
58	NYSE	GHC	Fri, Aug 12, 2011	219.93	219.93	213.53	215.73
57	NYSE	GHC	Thu, Aug 11, 2011	213.86	221.24	210.87	220.65
56	NYSE	GHC	Wed, Aug 10, 2011	209.09	218.62	209.06	211.47
55	NYSE	GHC	Tue, Aug 9, 2011	215.07	217.51	205.43	216.00
54	NYSE	GHC	Mon, Aug 8, 2011	225.71	227.27	212.02	212.02
53	NYSE	GHC	Fri, Aug 5, 2011	237.98	237.98	222.92	231.32
52	NYSE	GHC	Thu, Aug 4, 2011	233.72	234.71	221.16	222.48
51	NYSE	GHC	Wed, Aug 3, 2011	241.53	241.53	233.43	237.21
50	NYSE	GHC	Tue, Aug 2, 2011	238.46	242.17	232.75	241.53
49	NYSE	GHC	Mon, Aug 1, 2011	253.60	253.60	237.92	241.17
48	NYSE	GHC	Fri, Jul 29, 2011	245.23	245.31	234.43	243.07
47	NYSE	GHC	Thu, Jul 28, 2011	252.90	252.90	243.72	247.64
46	NYSE	GHC	Wed, Jul 27, 2011	257.93	260.33	253.40	253.66
45	NYSE	GHC	Tue, Jul 26, 2011	258.68	260.00	255.58	257.87
44	NYSE	GHC	Mon, Jul 25, 2011	256.67	258.67	252.98	257.70
43	NYSE	GHC	Fri, Jul 22, 2011	254.46	257.67	253.97	255.90
42	NYSE	GHC	Thu, Jul 21, 2011	252.23	258.78	251.57	258.27
41	NYSE	GHC	Wed, Jul 20, 2011	253.77	255.04	252.53	253.28
40	NYSE	GHC	Tue, Jul 19, 2011	252.71	253.48	249.83	252.68
39	NYSE	GHC	Mon, Jul 18, 2011	248.70	249.87	245.82	249.37
38	NYSE	GHC	Fri, Jul 15, 2011	250.74	251.55	248.21	249.54
37	NYSE	GHC	Thu, Jul 14, 2011	252.23	252.96	250.58	252.36
36	NYSE	GHC	Wed, Jul 13, 2011	246.52	252.05	245.66	251.25
35	NYSE	GHC	Tue, Jul 12, 2011	245.63	248.83	241.01	246.29
34	NYSE	GHC	Mon, Jul 11, 2011	248.66	248.66	244.18	245.22
33	NYSE	GHC	Fri, Jul 8, 2011	253.77	254.96	249.34	250.97
32	NYSE	GHC	Thu, Jul 7, 2011	254.18	256.33	252.93	255.40
31	NYSE	GHC	Wed, Jul 6, 2011	255.58	255.58	252.09	252.16
30	NYSE	GHC	Tue, Jul 5, 2011	254.56	255.39	252.58	253.50
29	NYSE	GHC	Fri, Jul 1, 2011	256.15	256.15	252.59	255.10
28	NYSE	GHC	Thu, Jun 30, 2011	253.57	254.07	250.06	253.13
27	NYSE	GHC	Wed, Jun 29, 2011	251.89	253.61	248.41	252.23
26	NYSE	GHC	Tue, Jun 28, 2011	250.91	253.31	250.74	252.03
25	NYSE	GHC	Mon, Jun 27, 2011	245.63	250.92	242.59	250.14
24	NYSE	GHC	Fri, Jun 24, 2011	247.72	249.60	244.58	245.14
23	NYSE	GHC	Thu, Jun 23, 2011	247.72	250.21	244.01	248.91
22	NYSE	GHC	Wed, Jun 22, 2011	250.14	251.80	247.99	248.60
21	NYSE	GHC	Tue, Jun 21, 2011	252.32	252.32	248.88	251.12
20	NYSE	GHC	Mon, Jun 20, 2011	252.30	254.22	251.25	251.32
19	NYSE	GHC	Fri, Jun 17, 2011	254.18	254.37	250.06	253.15
18	NYSE	GHC	Thu, Jun 16, 2011	250.88	253.31	248.96	252.77
17	NYSE	GHC	Wed, Jun 15, 2011	254.07	256.12	250.53	251.07
16	NYSE	GHC	Tue, Jun 14, 2011	253.77	255.28	252.55	254.80
15	NYSE	GHC	Mon, Jun 13, 2011	252.69	253.06	250.74	251.15
14	NYSE	GHC	Fri, Jun 10, 2011	254.13	255.56	251.35	251.43
13	NYSE	GHC	Thu, Jun 9, 2011	254.48	256.62	251.80	256.62
12	NYSE	GHC	Wed, Jun 8, 2011	254.13	256.36	252.38	253.95
11	NYSE	GHC	Tue, Jun 7, 2011	252.29	257.99	252.29	256.17
10	NYSE	GHC	Mon, Jun 6, 2011	249.26	253.10	249.26	252.98
9	NYSE	GHC	Fri, Jun 3, 2011	253.77	256.55	247.19	250.67
8	NYSE	GHC	Thu, Jun 2, 2011	269.47	274.89	255.11	257.64
7	NYSE	GHC	Wed, Jun 1, 2011	248.78	250.98	245.11	245.28
6	NYSE	GHC	Tue, May 31, 2011	248.39	248.85	246.42	248.08
5	NYSE	GHC	Fri, May 27, 2011	248.54	250.39	247.72	250.14
4	NYSE	GHC	Thu, May 26, 2011	247.09	247.52	243.94	246.81
3	NYSE	GHC	Wed, May 25, 2011	248.06	248.57	246.79	246.79
2	NYSE	GHC	Tue, May 24, 2011	248.93	250.32	247.91	248.79
1	NYSE	GHC	Mon, May 23, 2011	251.23	251.48	248.54	249.76
#	Exchange	Symbol	Date	Open	High	Low	Close

Graham Holdings Co NYSE:GHC 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