Synthetic Fixed-Income Securities, Inc. on behalf of STRATS (SM) Trust for Dominion Resources, Inc. Securities, Series 2005-6, Floating Rate Structured Repackaged Asset-Backed Trust Securities (STRATS) Certificates NYSE:GJP Historical Prices

Below are the 2524 trading days of historical prices for GJP.

#	Exchange	Symbol	Date	Open	High	Low	Close
2524	NYSE	GJP	Wed, Jan 18, 2023	25.13	25.13	25.13	25.13
2523	NYSE	GJP	Tue, Jan 17, 2023	24.43	24.43	24.43	24.43
2522	NYSE	GJP	Fri, Jan 13, 2023	24.31	24.31	23.38	24.31
2521	NYSE	GJP	Thu, Jan 12, 2023	24.30	24.31	24.30	24.31
2520	NYSE	GJP	Wed, Jan 11, 2023	23.98	24.00	23.98	23.88
2519	NYSE	GJP	Tue, Jan 10, 2023	23.79	24.00	23.32	24.00
2518	NYSE	GJP	Mon, Jan 9, 2023	23.35	23.35	23.35	23.35
2517	NYSE	GJP	Fri, Jan 6, 2023	23.35	23.41	23.32	23.32
2516	NYSE	GJP	Thu, Jan 5, 2023	23.32	23.32	23.32	23.32
2515	NYSE	GJP	Wed, Jan 4, 2023	23.32	23.32	23.32	23.32
2514	NYSE	GJP	Tue, Jan 3, 2023	0.00	0.00	0.00	0.00
2513	NYSE	GJP	Fri, Dec 23, 2022	23.95	24.43	23.95	24.43
2512	NYSE	GJP	Mon, Dec 19, 2022	24.38	24.42	24.34	24.34
2511	NYSE	GJP	Tue, Dec 13, 2022	23.32	23.79	23.32	23.79
2510	NYSE	GJP	Fri, Dec 9, 2022	23.31	23.31	23.21	23.10
2509	NYSE	GJP	Tue, Dec 6, 2022	23.13	23.37	23.08	23.21
2508	NYSE	GJP	Mon, Dec 5, 2022	23.80	23.80	23.80	23.80
2507	NYSE	GJP	Thu, Dec 1, 2022	23.49	23.49	23.49	23.49
2506	NYSE	GJP	Wed, Nov 30, 2022	24.01	24.03	23.98	24.03
2505	NYSE	GJP	Mon, Nov 28, 2022	23.60	23.60	23.60	23.60
2504	NYSE	GJP	Fri, Nov 25, 2022	22.97	22.99	22.96	22.99
2503	NYSE	GJP	Wed, Nov 23, 2022	24.03	24.03	23.50	23.50
2502	NYSE	GJP	Tue, Nov 22, 2022	22.99	22.99	22.99	22.99
2501	NYSE	GJP	Mon, Nov 21, 2022	22.94	22.94	22.94	22.94
2500	NYSE	GJP	Fri, Nov 11, 2022	23.45	23.57	23.45	23.57
2499	NYSE	GJP	Thu, Nov 10, 2022	23.51	23.90	21.20	23.30
2498	NYSE	GJP	Tue, Nov 8, 2022	23.50	23.90	23.38	23.31
2497	NYSE	GJP	Fri, Nov 4, 2022	23.47	23.90	22.16	23.42
2496	NYSE	GJP	Thu, Nov 3, 2022	23.15	23.15	23.15	23.15
2495	NYSE	GJP	Thu, Oct 27, 2022	24.03	24.03	24.03	24.03
2494	NYSE	GJP	Wed, Oct 26, 2022	24.99	24.99	24.03	24.03
2493	NYSE	GJP	Fri, Oct 21, 2022	23.25	23.25	23.25	23.25
2492	NYSE	GJP	Thu, Oct 20, 2022	22.68	23.25	22.67	23.25
2491	NYSE	GJP	Thu, Oct 13, 2022	24.02	24.02	24.01	24.01
2490	NYSE	GJP	Wed, Oct 12, 2022	22.99	23.00	22.99	22.90
2489	NYSE	GJP	Tue, Oct 11, 2022	22.99	22.99	22.99	22.99
2488	NYSE	GJP	Mon, Oct 10, 2022	24.79	24.79	23.00	23.00
2487	NYSE	GJP	Fri, Oct 7, 2022	23.66	23.66	23.65	23.65
2486	NYSE	GJP	Thu, Oct 6, 2022	24.63	24.63	24.63	24.63
2485	NYSE	GJP	Tue, Oct 4, 2022	24.62	24.63	24.62	24.63
2484	NYSE	GJP	Mon, Oct 3, 2022	24.63	24.63	24.63	24.63
2483	NYSE	GJP	Wed, Sep 28, 2022	24.14	24.14	24.14	24.14
2482	NYSE	GJP	Tue, Sep 27, 2022	23.85	24.14	23.80	24.12
2481	NYSE	GJP	Mon, Sep 26, 2022	23.99	24.14	23.99	23.99
2480	NYSE	GJP	Thu, Sep 22, 2022	23.24	23.24	23.02	23.02
2479	NYSE	GJP	Tue, Sep 20, 2022	23.54	23.60	23.05	23.05
2478	NYSE	GJP	Thu, Sep 15, 2022	24.49	24.49	24.49	24.49
2477	NYSE	GJP	Mon, Sep 12, 2022	24.60	24.60	24.60	24.52
2476	NYSE	GJP	Fri, Sep 9, 2022	24.88	29.50	24.40	24.40
2475	NYSE	GJP	Wed, Sep 7, 2022	23.98	24.45	23.95	24.05
2474	NYSE	GJP	Fri, Aug 26, 2022	23.30	23.30	23.30	23.30
2473	NYSE	GJP	Thu, Aug 25, 2022	22.95	23.30	22.95	23.30
2472	NYSE	GJP	Wed, Aug 24, 2022	23.12	23.12	23.10	23.11
2471	NYSE	GJP	Mon, Aug 22, 2022	23.80	23.80	23.80	23.80
2470	NYSE	GJP	Thu, Aug 18, 2022	23.96	23.99	23.96	23.99
2469	NYSE	GJP	Wed, Aug 17, 2022	23.42	24.44	23.42	23.99
2468	NYSE	GJP	Tue, Aug 16, 2022	22.90	27.33	22.90	23.95
2467	NYSE	GJP	Mon, Aug 15, 2022	23.34	24.35	22.64	22.70
2466	NYSE	GJP	Wed, Aug 10, 2022	23.33	23.33	23.31	23.25
2465	NYSE	GJP	Tue, Aug 9, 2022	22.98	22.98	22.98	22.98
2464	NYSE	GJP	Fri, Aug 5, 2022	22.80	22.80	22.49	22.49
2463	NYSE	GJP	Thu, Jul 28, 2022	22.85	22.85	22.85	22.85
2462	NYSE	GJP	Wed, Jul 20, 2022	23.31	23.33	22.94	22.94
2461	NYSE	GJP	Tue, Jul 19, 2022	22.75	22.75	22.75	22.75
2460	NYSE	GJP	Tue, Jul 12, 2022	23.25	23.25	22.75	22.69
2459	NYSE	GJP	Fri, Jun 17, 2022	23.35	23.35	23.35	23.35
2458	NYSE	GJP	Thu, Jun 9, 2022	23.15	23.15	23.15	23.09
2457	NYSE	GJP	Fri, Jun 3, 2022	23.00	23.00	23.00	23.00
2456	NYSE	GJP	Wed, Jun 1, 2022	23.00	23.00	23.00	23.00
2455	NYSE	GJP	Tue, May 31, 2022	22.52	22.55	22.39	22.55
2454	NYSE	GJP	Fri, May 27, 2022	23.20	23.25	22.45	23.20
2453	NYSE	GJP	Fri, May 20, 2022	22.87	22.94	22.87	22.94
2452	NYSE	GJP	Fri, May 13, 2022	23.40	23.40	23.40	23.40
2451	NYSE	GJP	Mon, May 2, 2022	23.37	23.37	23.37	23.31
2450	NYSE	GJP	Wed, Apr 27, 2022	23.61	23.61	23.61	23.61
2449	NYSE	GJP	Tue, Apr 19, 2022	23.90	23.90	22.71	22.71
2448	NYSE	GJP	Mon, Apr 11, 2022	23.90	23.90	23.90	23.84
2447	NYSE	GJP	Thu, Mar 17, 2022	23.98	23.98	23.98	23.98
2446	NYSE	GJP	Thu, Mar 10, 2022	23.90	23.90	23.90	23.90
2445	NYSE	GJP	Wed, Mar 9, 2022	23.90	23.90	23.90	23.84
2444	NYSE	GJP	Fri, Feb 25, 2022	23.90	23.90	23.90	23.90
2443	NYSE	GJP	Thu, Feb 24, 2022	23.77	23.90	23.77	23.90
2442	NYSE	GJP	Wed, Feb 23, 2022	23.88	23.88	23.88	23.88
2441	NYSE	GJP	Tue, Feb 22, 2022	23.89	23.89	23.89	23.89
2440	NYSE	GJP	Fri, Feb 18, 2022	23.99	23.99	23.82	23.82
2439	NYSE	GJP	Thu, Feb 17, 2022	24.13	24.13	22.85	23.99
2438	NYSE	GJP	Wed, Feb 16, 2022	24.08	24.25	24.05	24.22
2437	NYSE	GJP	Tue, Feb 15, 2022	24.05	24.25	24.05	24.25
2436	NYSE	GJP	Mon, Feb 14, 2022	24.10	24.25	24.05	24.05
2435	NYSE	GJP	Fri, Feb 11, 2022	24.04	24.04	24.04	24.04
2434	NYSE	GJP	Thu, Feb 10, 2022	24.10	24.10	24.10	24.04
2433	NYSE	GJP	Fri, Jan 28, 2022	24.05	24.05	24.05	24.05
2432	NYSE	GJP	Thu, Jan 27, 2022	24.05	24.10	24.05	24.05
2431	NYSE	GJP	Wed, Jan 26, 2022	24.50	24.80	24.50	24.75
2430	NYSE	GJP	Tue, Jan 25, 2022	24.50	24.50	24.50	24.50
2429	NYSE	GJP	Mon, Jan 24, 2022	24.50	24.50	24.50	24.50
2428	NYSE	GJP	Fri, Jan 21, 2022	24.50	24.50	24.39	24.50
2427	NYSE	GJP	Thu, Jan 20, 2022	24.49	24.50	24.49	24.50
2426	NYSE	GJP	Wed, Jan 19, 2022	24.20	24.20	24.20	24.20
2425	NYSE	GJP	Tue, Jan 18, 2022	0.00	0.00	0.00	24.49
2424	NYSE	GJP	Fri, Jan 14, 2022	24.34	24.49	24.21	24.49
2423	NYSE	GJP	Tue, Jan 11, 2022	24.16	24.16	24.10	24.04
2422	NYSE	GJP	Mon, Jan 10, 2022	24.27	24.27	24.16	24.16
2421	NYSE	GJP	Wed, Jan 5, 2022	24.49	24.49	24.47	24.47
2420	NYSE	GJP	Tue, Jan 4, 2022	24.40	24.40	24.38	24.38
2419	NYSE	GJP	Mon, Jan 3, 2022	24.49	24.49	24.43	24.43
2418	NYSE	GJP	Fri, Dec 31, 2021	24.25	24.25	24.25	24.25
2417	NYSE	GJP	Tue, Dec 28, 2021	24.31	24.31	24.31	24.31
2416	NYSE	GJP	Mon, Dec 20, 2021	24.16	24.22	24.16	24.19
2415	NYSE	GJP	Fri, Dec 17, 2021	0.00	0.00	0.00	24.12
2414	NYSE	GJP	Wed, Dec 15, 2021	0.00	0.00	0.00	24.12
2413	NYSE	GJP	Thu, Dec 9, 2021	24.18	24.18	24.18	24.12
2412	NYSE	GJP	Wed, Dec 8, 2021	24.50	24.50	24.50	24.50
2411	NYSE	GJP	Tue, Dec 7, 2021	24.50	24.50	24.50	24.50
2410	NYSE	GJP	Mon, Dec 6, 2021	0.00	0.00	0.00	24.39
2409	NYSE	GJP	Wed, Dec 1, 2021	24.39	24.39	24.39	24.39
2408	NYSE	GJP	Mon, Nov 29, 2021	24.30	24.30	24.30	24.30
2407	NYSE	GJP	Fri, Nov 26, 2021	24.30	24.30	24.30	24.30
2406	NYSE	GJP	Mon, Nov 22, 2021	24.16	24.16	24.16	24.16
2405	NYSE	GJP	Wed, Nov 17, 2021	24.41	24.41	24.20	24.20
2404	NYSE	GJP	Tue, Nov 16, 2021	24.49	24.49	24.49	24.49
2403	NYSE	GJP	Mon, Nov 15, 2021	0.00	0.00	0.00	24.41
2402	NYSE	GJP	Fri, Nov 12, 2021	24.41	24.41	24.41	24.41
2401	NYSE	GJP	Thu, Nov 11, 2021	24.40	24.41	23.54	24.41
2400	NYSE	GJP	Fri, Nov 5, 2021	0.00	0.00	0.00	24.34
2399	NYSE	GJP	Thu, Nov 4, 2021	0.00	0.00	0.00	24.40
2398	NYSE	GJP	Wed, Nov 3, 2021	0.00	0.00	0.00	24.40
2397	NYSE	GJP	Mon, Oct 25, 2021	24.46	24.46	24.40	24.40
2396	NYSE	GJP	Tue, Oct 19, 2021	0.00	0.00	0.00	24.40
2395	NYSE	GJP	Fri, Oct 15, 2021	24.41	24.45	24.40	24.40
2394	NYSE	GJP	Thu, Oct 14, 2021	0.00	0.00	0.00	24.84
2393	NYSE	GJP	Wed, Oct 13, 2021	24.85	24.85	24.84	24.84
2392	NYSE	GJP	Tue, Oct 12, 2021	24.57	24.57	24.57	24.51
2391	NYSE	GJP	Mon, Oct 11, 2021	0.00	0.00	0.00	24.52
2390	NYSE	GJP	Fri, Oct 8, 2021	24.50	24.52	24.50	24.52
2389	NYSE	GJP	Fri, Oct 1, 2021	0.00	0.00	0.00	24.50
2388	NYSE	GJP	Thu, Sep 30, 2021	24.60	24.60	24.50	24.50
2387	NYSE	GJP	Wed, Sep 29, 2021	24.28	24.60	24.28	24.60
2386	NYSE	GJP	Tue, Sep 28, 2021	24.55	24.60	24.28	24.28
2385	NYSE	GJP	Fri, Sep 24, 2021	24.70	24.70	24.55	24.56
2384	NYSE	GJP	Wed, Sep 22, 2021	24.70	24.70	24.70	24.70
2383	NYSE	GJP	Tue, Sep 21, 2021	24.72	24.79	24.70	24.79
2382	NYSE	GJP	Mon, Sep 20, 2021	24.70	24.70	24.69	24.70
2381	NYSE	GJP	Fri, Sep 17, 2021	24.86	24.86	24.86	24.86
2380	NYSE	GJP	Wed, Sep 15, 2021	24.90	24.90	24.90	24.90
2379	NYSE	GJP	Mon, Sep 13, 2021	0.00	0.00	0.00	24.77
2378	NYSE	GJP	Fri, Sep 10, 2021	24.83	24.83	24.83	24.77
2377	NYSE	GJP	Thu, Sep 9, 2021	0.00	0.00	0.00	24.70
2376	NYSE	GJP	Wed, Sep 8, 2021	24.70	24.70	24.70	24.70
2375	NYSE	GJP	Tue, Sep 7, 2021	24.70	24.70	24.70	24.70
2374	NYSE	GJP	Fri, Sep 3, 2021	24.90	24.90	24.70	24.70
2373	NYSE	GJP	Wed, Sep 1, 2021	0.00	0.00	0.00	24.65
2372	NYSE	GJP	Tue, Aug 31, 2021	24.52	24.65	24.52	24.65
2371	NYSE	GJP	Mon, Aug 30, 2021	24.65	24.65	24.35	24.35
2370	NYSE	GJP	Fri, Aug 27, 2021	0.00	0.00	0.00	24.38
2369	NYSE	GJP	Thu, Aug 26, 2021	24.35	24.72	24.35	24.38
2368	NYSE	GJP	Wed, Aug 25, 2021	0.00	0.00	0.00	24.35
2367	NYSE	GJP	Tue, Aug 24, 2021	24.35	24.35	24.35	24.35
2366	NYSE	GJP	Fri, Aug 20, 2021	24.43	24.43	24.36	24.36
2365	NYSE	GJP	Thu, Aug 19, 2021	0.00	0.00	0.00	24.65
2364	NYSE	GJP	Wed, Aug 18, 2021	24.65	24.65	24.65	24.65
2363	NYSE	GJP	Mon, Aug 16, 2021	0.00	0.00	0.00	24.69
2362	NYSE	GJP	Fri, Aug 13, 2021	0.00	0.00	0.00	24.69
2361	NYSE	GJP	Wed, Aug 11, 2021	24.75	24.75	24.75	24.69
2360	NYSE	GJP	Wed, Aug 4, 2021	0.00	0.00	0.00	24.70
2359	NYSE	GJP	Wed, Jul 28, 2021	24.80	24.80	24.70	24.70
2358	NYSE	GJP	Thu, Jul 22, 2021	0.00	0.00	0.00	24.80
2357	NYSE	GJP	Wed, Jul 21, 2021	0.00	0.00	0.00	24.80
2356	NYSE	GJP	Mon, Jul 19, 2021	0.00	0.00	0.00	24.80
2355	NYSE	GJP	Thu, Jul 15, 2021	0.00	0.00	0.00	24.80
2354	NYSE	GJP	Wed, Jul 14, 2021	24.80	24.80	24.80	24.80
2353	NYSE	GJP	Fri, Jul 2, 2021	24.75	24.78	24.75	24.72
2352	NYSE	GJP	Thu, Jul 1, 2021	0.00	0.00	0.00	24.78
2351	NYSE	GJP	Tue, Jun 29, 2021	0.00	0.00	0.00	24.78
2350	NYSE	GJP	Mon, Jun 28, 2021	24.78	24.78	24.78	24.78
2349	NYSE	GJP	Mon, Jun 21, 2021	0.00	0.00	0.00	24.78
2348	NYSE	GJP	Fri, Jun 18, 2021	24.80	24.80	24.78	24.78
2347	NYSE	GJP	Thu, Jun 17, 2021	0.00	0.00	0.00	24.78
2346	NYSE	GJP	Tue, Jun 15, 2021	24.78	24.78	24.78	24.78
2345	NYSE	GJP	Mon, Jun 14, 2021	24.78	24.78	24.78	24.78
2344	NYSE	GJP	Fri, Jun 11, 2021	24.75	24.90	24.73	24.90
2343	NYSE	GJP	Thu, Jun 10, 2021	0.00	0.00	0.00	24.44
2342	NYSE	GJP	Wed, Jun 9, 2021	24.50	24.50	24.50	24.50
2341	NYSE	GJP	Tue, Jun 8, 2021	24.75	24.75	24.75	24.75
2340	NYSE	GJP	Mon, Jun 7, 2021	0.00	0.00	0.00	24.65
2339	NYSE	GJP	Thu, Jun 3, 2021	24.65	24.65	24.65	24.65
2338	NYSE	GJP	Tue, Jun 1, 2021	0.00	0.00	0.00	24.59
2337	NYSE	GJP	Wed, May 26, 2021	0.00	0.00	0.00	24.59
2336	NYSE	GJP	Tue, May 25, 2021	0.00	0.00	0.00	24.59
2335	NYSE	GJP	Wed, May 19, 2021	0.00	0.00	0.00	24.59
2334	NYSE	GJP	Tue, May 18, 2021	0.00	0.00	0.00	24.59
2333	NYSE	GJP	Mon, May 17, 2021	0.00	0.00	0.00	24.59
2332	NYSE	GJP	Fri, May 14, 2021	0.00	0.00	0.00	24.59
2331	NYSE	GJP	Wed, May 12, 2021	0.00	0.00	0.00	24.59
2330	NYSE	GJP	Tue, May 11, 2021	0.00	0.00	0.00	24.65
2329	NYSE	GJP	Mon, May 10, 2021	0.00	0.00	0.00	24.65
2328	NYSE	GJP	Thu, May 6, 2021	0.00	0.00	0.00	24.65
2327	NYSE	GJP	Tue, May 4, 2021	0.00	0.00	0.00	24.65
2326	NYSE	GJP	Mon, May 3, 2021	0.00	0.00	0.00	24.65
2325	NYSE	GJP	Fri, Apr 30, 2021	24.65	24.65	24.65	24.65
2324	NYSE	GJP	Mon, Apr 26, 2021	24.55	24.55	24.52	24.52
2323	NYSE	GJP	Thu, Apr 22, 2021	24.74	24.76	24.71	24.71
2322	NYSE	GJP	Tue, Apr 20, 2021	25.20	25.20	24.75	24.75
2321	NYSE	GJP	Fri, Apr 16, 2021	25.20	25.20	24.71	24.71
2320	NYSE	GJP	Thu, Apr 15, 2021	25.01	25.20	25.01	25.20
2319	NYSE	GJP	Wed, Apr 14, 2021	24.70	24.70	24.69	24.69
2318	NYSE	GJP	Tue, Apr 13, 2021	24.70	24.70	24.70	24.70
2317	NYSE	GJP	Mon, Apr 12, 2021	24.70	24.70	24.63	24.57
2316	NYSE	GJP	Fri, Apr 9, 2021	24.65	24.70	24.63	24.70
2315	NYSE	GJP	Thu, Apr 8, 2021	24.65	24.65	24.65	24.65
2314	NYSE	GJP	Wed, Apr 7, 2021	24.63	24.79	24.63	24.72
2313	NYSE	GJP	Mon, Apr 5, 2021	0.00	0.00	0.00	24.75
2312	NYSE	GJP	Tue, Mar 30, 2021	24.62	24.75	24.33	24.75
2311	NYSE	GJP	Mon, Mar 29, 2021	23.70	23.70	23.70	23.70
2310	NYSE	GJP	Fri, Mar 26, 2021	0.00	0.00	0.00	23.65
2309	NYSE	GJP	Thu, Mar 25, 2021	0.00	0.00	0.00	23.65
2308	NYSE	GJP	Mon, Mar 22, 2021	0.00	0.00	0.00	23.65
2307	NYSE	GJP	Fri, Mar 19, 2021	0.00	0.00	0.00	23.65
2306	NYSE	GJP	Thu, Mar 18, 2021	0.00	0.00	0.00	23.65
2305	NYSE	GJP	Wed, Mar 17, 2021	0.00	0.00	0.00	23.65
2304	NYSE	GJP	Tue, Mar 16, 2021	0.00	0.00	0.00	23.65
2303	NYSE	GJP	Mon, Mar 15, 2021	0.00	0.00	0.00	23.65
2302	NYSE	GJP	Fri, Mar 12, 2021	23.67	23.67	23.56	23.65
2301	NYSE	GJP	Thu, Mar 11, 2021	24.20	24.20	23.70	23.70
2300	NYSE	GJP	Wed, Mar 10, 2021	0.00	0.00	0.00	23.95
2299	NYSE	GJP	Tue, Mar 9, 2021	24.01	24.01	24.00	24.01
2298	NYSE	GJP	Wed, Mar 3, 2021	25.00	25.00	25.00	25.00
2297	NYSE	GJP	Tue, Mar 2, 2021	24.75	24.75	24.75	24.75
2296	NYSE	GJP	Mon, Mar 1, 2021	0.00	0.00	0.00	23.68
2295	NYSE	GJP	Fri, Feb 26, 2021	24.16	24.82	23.68	23.68
2294	NYSE	GJP	Thu, Feb 25, 2021	0.00	0.00	0.00	24.95
2293	NYSE	GJP	Wed, Feb 24, 2021	24.90	24.95	24.90	24.95
2292	NYSE	GJP	Tue, Feb 23, 2021	0.00	0.00	0.00	24.95
2291	NYSE	GJP	Mon, Feb 22, 2021	24.95	24.95	24.95	24.95
2290	NYSE	GJP	Fri, Feb 19, 2021	0.00	0.00	0.00	24.55
2289	NYSE	GJP	Thu, Feb 18, 2021	0.00	0.00	0.00	24.55
2288	NYSE	GJP	Wed, Feb 17, 2021	24.23	24.55	24.23	24.55
2287	NYSE	GJP	Tue, Feb 16, 2021	24.15	24.91	24.15	24.16
2286	NYSE	GJP	Fri, Feb 12, 2021	24.30	24.30	24.30	24.30
2285	NYSE	GJP	Wed, Feb 10, 2021	0.00	0.00	0.00	24.32
2284	NYSE	GJP	Tue, Feb 9, 2021	0.00	0.00	0.00	24.38
2283	NYSE	GJP	Mon, Feb 8, 2021	0.00	0.00	0.00	24.38
2282	NYSE	GJP	Fri, Feb 5, 2021	0.00	0.00	0.00	24.38
2281	NYSE	GJP	Thu, Feb 4, 2021	0.00	0.00	0.00	24.38
2280	NYSE	GJP	Mon, Feb 1, 2021	24.78	24.78	24.38	24.38
2279	NYSE	GJP	Thu, Jan 28, 2021	24.90	24.90	24.90	24.90
2278	NYSE	GJP	Wed, Jan 27, 2021	0.00	0.00	0.00	24.90
2277	NYSE	GJP	Wed, Jan 20, 2021	0.00	0.00	0.00	24.90
2276	NYSE	GJP	Tue, Jan 19, 2021	24.90	24.90	24.90	24.90
2275	NYSE	GJP	Fri, Jan 15, 2021	0.00	0.00	0.00	25.00
2274	NYSE	GJP	Thu, Jan 14, 2021	25.00	25.00	25.00	25.00
2273	NYSE	GJP	Wed, Jan 13, 2021	0.00	0.00	0.00	25.10
2272	NYSE	GJP	Tue, Jan 12, 2021	0.00	0.00	0.00	25.10
2271	NYSE	GJP	Mon, Jan 11, 2021	0.00	0.00	0.00	25.16
2270	NYSE	GJP	Fri, Jan 8, 2021	25.16	25.16	25.16	25.16
2269	NYSE	GJP	Thu, Jan 7, 2021	0.00	0.00	0.00	25.00
2268	NYSE	GJP	Tue, Jan 5, 2021	25.00	25.00	25.00	25.00
2267	NYSE	GJP	Thu, Dec 31, 2020	25.15	25.15	25.15	25.15
2266	NYSE	GJP	Wed, Dec 30, 2020	0.00	0.00	0.00	25.00
2265	NYSE	GJP	Mon, Dec 28, 2020	0.00	0.00	0.00	25.00
2264	NYSE	GJP	Thu, Dec 24, 2020	25.00	25.00	25.00	25.00
2263	NYSE	GJP	Wed, Dec 23, 2020	0.00	0.00	0.00	25.18
2262	NYSE	GJP	Tue, Dec 22, 2020	25.10	25.18	25.10	25.18
2261	NYSE	GJP	Mon, Dec 21, 2020	24.72	25.10	24.70	25.10
2260	NYSE	GJP	Fri, Dec 18, 2020	24.90	24.95	24.70	24.95
2259	NYSE	GJP	Thu, Dec 17, 2020	0.00	0.00	0.00	25.10
2258	NYSE	GJP	Wed, Dec 16, 2020	0.00	0.00	0.00	25.10
2257	NYSE	GJP	Tue, Dec 15, 2020	0.00	0.00	0.00	25.10
2256	NYSE	GJP	Mon, Dec 14, 2020	25.18	25.18	25.10	25.10
2255	NYSE	GJP	Fri, Dec 11, 2020	24.68	24.89	24.68	24.89
2254	NYSE	GJP	Wed, Dec 9, 2020	24.95	24.95	24.95	24.95
2253	NYSE	GJP	Tue, Dec 8, 2020	24.89	24.95	24.89	24.93
2252	NYSE	GJP	Mon, Dec 7, 2020	25.06	25.06	25.06	25.06
2251	NYSE	GJP	Fri, Dec 4, 2020	24.80	24.85	24.80	24.85
2250	NYSE	GJP	Wed, Dec 2, 2020	24.79	24.79	24.79	24.79
2249	NYSE	GJP	Tue, Dec 1, 2020	24.80	25.08	24.80	25.06
2248	NYSE	GJP	Mon, Nov 30, 2020	0.00	0.00	0.00	24.75
2247	NYSE	GJP	Fri, Nov 27, 2020	0.00	0.00	0.00	24.75
2246	NYSE	GJP	Tue, Nov 24, 2020	24.53	24.76	24.50	24.75
2245	NYSE	GJP	Mon, Nov 23, 2020	24.80	24.80	24.20	24.20
2244	NYSE	GJP	Fri, Nov 20, 2020	24.90	24.90	24.20	24.20
2243	NYSE	GJP	Thu, Nov 19, 2020	0.00	0.00	0.00	24.65
2242	NYSE	GJP	Wed, Nov 18, 2020	24.65	24.65	24.65	24.65
2241	NYSE	GJP	Tue, Nov 17, 2020	24.90	24.90	24.87	24.87
2240	NYSE	GJP	Mon, Nov 16, 2020	24.88	25.08	24.75	24.90
2239	NYSE	GJP	Fri, Nov 13, 2020	24.75	24.77	24.74	24.77
2238	NYSE	GJP	Thu, Nov 12, 2020	24.60	24.76	24.60	24.68
2237	NYSE	GJP	Wed, Nov 11, 2020	24.20	24.45	24.20	24.39
2236	NYSE	GJP	Tue, Nov 10, 2020	0.00	0.00	0.00	23.90
2235	NYSE	GJP	Mon, Nov 9, 2020	23.78	23.95	23.78	23.90
2234	NYSE	GJP	Fri, Nov 6, 2020	23.70	23.85	23.70	23.70
2233	NYSE	GJP	Thu, Nov 5, 2020	23.49	23.70	23.49	23.70
2232	NYSE	GJP	Wed, Nov 4, 2020	23.60	23.64	23.10	23.50
2231	NYSE	GJP	Tue, Nov 3, 2020	23.65	23.65	23.65	23.65
2230	NYSE	GJP	Mon, Nov 2, 2020	0.00	0.00	0.00	23.87
2229	NYSE	GJP	Fri, Oct 30, 2020	23.87	23.87	23.87	23.87
2228	NYSE	GJP	Thu, Oct 29, 2020	23.59	23.83	23.59	23.83
2227	NYSE	GJP	Wed, Oct 28, 2020	0.00	0.00	0.00	24.46
2226	NYSE	GJP	Tue, Oct 27, 2020	0.00	0.00	0.00	24.46
2225	NYSE	GJP	Mon, Oct 26, 2020	0.00	0.00	0.00	24.46
2224	NYSE	GJP	Fri, Oct 23, 2020	24.46	24.46	24.46	24.46
2223	NYSE	GJP	Thu, Oct 22, 2020	23.59	23.59	23.59	23.59
2222	NYSE	GJP	Wed, Oct 21, 2020	24.50	24.50	24.50	24.50
2221	NYSE	GJP	Mon, Oct 19, 2020	24.65	24.65	24.65	24.65
2220	NYSE	GJP	Fri, Oct 16, 2020	24.40	24.40	24.40	24.40
2219	NYSE	GJP	Thu, Oct 15, 2020	0.00	0.00	0.00	24.69
2218	NYSE	GJP	Wed, Oct 14, 2020	24.69	24.69	24.69	24.69
2217	NYSE	GJP	Mon, Oct 12, 2020	0.00	0.00	0.00	24.49
2216	NYSE	GJP	Thu, Oct 8, 2020	24.55	24.55	24.55	24.55
2215	NYSE	GJP	Wed, Oct 7, 2020	24.50	24.50	24.30	24.50
2214	NYSE	GJP	Tue, Oct 6, 2020	24.54	24.55	24.54	24.55
2213	NYSE	GJP	Mon, Oct 5, 2020	24.56	24.56	24.40	24.55
2212	NYSE	GJP	Fri, Oct 2, 2020	23.43	24.05	23.39	24.05
2211	NYSE	GJP	Thu, Oct 1, 2020	24.30	24.30	24.27	24.27
2210	NYSE	GJP	Wed, Sep 30, 2020	24.74	24.74	24.05	24.74
2209	NYSE	GJP	Tue, Sep 29, 2020	0.00	0.00	0.00	24.75
2208	NYSE	GJP	Mon, Sep 28, 2020	24.75	24.75	24.70	24.75
2207	NYSE	GJP	Fri, Sep 25, 2020	24.49	24.76	24.49	24.76
2206	NYSE	GJP	Thu, Sep 24, 2020	0.00	0.00	0.00	24.00
2205	NYSE	GJP	Wed, Sep 23, 2020	24.00	24.05	24.00	24.00
2204	NYSE	GJP	Tue, Sep 22, 2020	24.40	24.40	24.40	24.40
2203	NYSE	GJP	Mon, Sep 21, 2020	24.25	24.25	24.25	24.25
2202	NYSE	GJP	Fri, Sep 18, 2020	24.25	24.25	24.23	24.25
2201	NYSE	GJP	Thu, Sep 17, 2020	23.34	23.36	23.34	23.34
2200	NYSE	GJP	Wed, Sep 16, 2020	23.60	24.25	23.59	24.05
2199	NYSE	GJP	Tue, Sep 15, 2020	23.26	23.60	23.21	23.60
2198	NYSE	GJP	Mon, Sep 14, 2020	0.00	0.00	0.00	24.07
2197	NYSE	GJP	Fri, Sep 11, 2020	24.13	24.13	24.07	24.07
2196	NYSE	GJP	Thu, Sep 10, 2020	23.70	24.19	23.70	24.13
2195	NYSE	GJP	Wed, Sep 9, 2020	23.70	23.70	23.70	23.70
2194	NYSE	GJP	Tue, Sep 8, 2020	0.00	0.00	0.00	23.20
2193	NYSE	GJP	Fri, Sep 4, 2020	23.52	23.52	23.20	23.20
2192	NYSE	GJP	Thu, Sep 3, 2020	23.54	23.54	23.50	23.50
2191	NYSE	GJP	Wed, Sep 2, 2020	0.00	0.00	0.00	23.51
2190	NYSE	GJP	Tue, Sep 1, 2020	23.88	23.88	23.51	23.51
2189	NYSE	GJP	Mon, Aug 31, 2020	23.93	23.93	23.90	23.90
2188	NYSE	GJP	Fri, Aug 28, 2020	24.25	24.25	24.25	24.25
2187	NYSE	GJP	Thu, Aug 27, 2020	24.25	24.25	24.25	24.25
2186	NYSE	GJP	Wed, Aug 26, 2020	0.00	0.00	0.00	24.73
2185	NYSE	GJP	Tue, Aug 25, 2020	24.48	24.73	24.48	24.73
2184	NYSE	GJP	Mon, Aug 24, 2020	0.00	0.00	0.00	24.00
2183	NYSE	GJP	Fri, Aug 21, 2020	24.00	24.00	24.00	24.00
2182	NYSE	GJP	Thu, Aug 20, 2020	0.00	0.00	0.00	24.32
2181	NYSE	GJP	Wed, Aug 19, 2020	0.00	0.00	0.00	24.32
2180	NYSE	GJP	Tue, Aug 18, 2020	0.00	0.00	0.00	24.32
2179	NYSE	GJP	Mon, Aug 17, 2020	24.23	24.32	24.23	24.32
2178	NYSE	GJP	Fri, Aug 14, 2020	0.00	0.00	0.00	24.23
2177	NYSE	GJP	Thu, Aug 13, 2020	24.06	24.23	24.06	24.23
2176	NYSE	GJP	Wed, Aug 12, 2020	0.00	0.00	0.00	23.99
2175	NYSE	GJP	Tue, Aug 11, 2020	0.00	0.00	0.00	24.05
2174	NYSE	GJP	Mon, Aug 10, 2020	0.00	0.00	0.00	24.05
2173	NYSE	GJP	Fri, Aug 7, 2020	23.89	24.05	23.89	24.05
2172	NYSE	GJP	Thu, Aug 6, 2020	0.00	0.00	0.00	23.85
2171	NYSE	GJP	Wed, Aug 5, 2020	0.00	0.00	0.00	23.85
2170	NYSE	GJP	Tue, Aug 4, 2020	0.00	0.00	0.00	23.85
2169	NYSE	GJP	Mon, Aug 3, 2020	0.00	0.00	0.00	23.85
2168	NYSE	GJP	Fri, Jul 31, 2020	23.85	23.85	23.85	23.85
2167	NYSE	GJP	Thu, Jul 30, 2020	0.00	0.00	0.00	24.04
2166	NYSE	GJP	Wed, Jul 29, 2020	24.04	24.04	24.04	24.04
2165	NYSE	GJP	Tue, Jul 28, 2020	0.00	0.00	0.00	24.05
2164	NYSE	GJP	Mon, Jul 27, 2020	24.05	24.05	24.05	24.05
2163	NYSE	GJP	Fri, Jul 24, 2020	0.00	0.00	0.00	23.90
2162	NYSE	GJP	Thu, Jul 23, 2020	0.00	0.00	0.00	23.90
2161	NYSE	GJP	Wed, Jul 22, 2020	0.00	0.00	0.00	23.90
2160	NYSE	GJP	Tue, Jul 21, 2020	0.00	0.00	0.00	23.90
2159	NYSE	GJP	Mon, Jul 20, 2020	0.00	0.00	0.00	23.90
2158	NYSE	GJP	Fri, Jul 17, 2020	0.00	0.00	0.00	23.90
2157	NYSE	GJP	Thu, Jul 16, 2020	0.00	0.00	0.00	23.90
2156	NYSE	GJP	Wed, Jul 15, 2020	0.00	0.00	0.00	23.90
2155	NYSE	GJP	Tue, Jul 14, 2020	23.85	23.90	23.85	23.90
2154	NYSE	GJP	Mon, Jul 13, 2020	0.00	0.00	0.00	23.57
2153	NYSE	GJP	Fri, Jul 10, 2020	23.63	23.63	23.63	23.57
2152	NYSE	GJP	Thu, Jul 9, 2020	23.90	23.90	23.85	23.90
2151	NYSE	GJP	Wed, Jul 8, 2020	23.43	23.50	23.33	23.50
2150	NYSE	GJP	Tue, Jul 7, 2020	23.44	23.44	23.44	23.44
2149	NYSE	GJP	Mon, Jul 6, 2020	0.00	0.00	0.00	23.50
2148	NYSE	GJP	Thu, Jul 2, 2020	23.50	23.50	23.50	23.50
2147	NYSE	GJP	Wed, Jul 1, 2020	0.00	0.00	0.00	23.30
2146	NYSE	GJP	Tue, Jun 30, 2020	23.30	23.30	23.30	23.30
2145	NYSE	GJP	Mon, Jun 29, 2020	0.00	0.00	0.00	23.55
2144	NYSE	GJP	Fri, Jun 26, 2020	0.00	0.00	0.00	23.55
2143	NYSE	GJP	Thu, Jun 25, 2020	23.50	23.60	23.50	23.55
2142	NYSE	GJP	Wed, Jun 24, 2020	23.19	23.22	23.19	23.22
2141	NYSE	GJP	Tue, Jun 23, 2020	23.49	23.49	23.49	23.49
2140	NYSE	GJP	Mon, Jun 22, 2020	0.00	0.00	0.00	23.80
2139	NYSE	GJP	Fri, Jun 19, 2020	0.00	0.00	0.00	23.80
2138	NYSE	GJP	Thu, Jun 18, 2020	23.80	23.80	23.80	23.80
2137	NYSE	GJP	Wed, Jun 17, 2020	23.50	23.80	23.50	23.80
2136	NYSE	GJP	Tue, Jun 16, 2020	23.50	23.50	23.47	23.50
2135	NYSE	GJP	Mon, Jun 15, 2020	0.00	0.00	0.00	23.29
2134	NYSE	GJP	Fri, Jun 12, 2020	23.29	23.29	23.29	23.29
2133	NYSE	GJP	Thu, Jun 11, 2020	23.48	23.48	23.48	23.48
2132	NYSE	GJP	Wed, Jun 10, 2020	0.00	0.00	0.00	22.95
2131	NYSE	GJP	Tue, Jun 9, 2020	0.00	0.00	0.00	23.01
2130	NYSE	GJP	Mon, Jun 8, 2020	0.00	0.00	0.00	23.01
2129	NYSE	GJP	Fri, Jun 5, 2020	0.00	0.00	0.00	23.01
2128	NYSE	GJP	Thu, Jun 4, 2020	23.01	23.01	23.01	23.01
2127	NYSE	GJP	Wed, Jun 3, 2020	23.45	23.50	23.45	23.49
2126	NYSE	GJP	Tue, Jun 2, 2020	0.00	0.00	0.00	23.00
2125	NYSE	GJP	Mon, Jun 1, 2020	23.00	23.00	23.00	23.00
2124	NYSE	GJP	Fri, May 29, 2020	22.71	22.71	22.71	22.71
2123	NYSE	GJP	Thu, May 28, 2020	23.11	23.11	23.00	23.02
2122	NYSE	GJP	Wed, May 27, 2020	23.00	23.00	23.00	23.00
2121	NYSE	GJP	Fri, May 22, 2020	22.85	22.87	22.85	22.87
2120	NYSE	GJP	Thu, May 21, 2020	22.75	22.75	22.74	22.75
2119	NYSE	GJP	Wed, May 20, 2020	22.75	22.75	22.63	22.63
2118	NYSE	GJP	Tue, May 19, 2020	22.70	22.70	22.70	22.70
2117	NYSE	GJP	Mon, May 18, 2020	22.71	22.71	22.71	22.71
2116	NYSE	GJP	Fri, May 15, 2020	0.00	0.00	0.00	22.69
2115	NYSE	GJP	Thu, May 14, 2020	22.69	22.69	22.69	22.69
2114	NYSE	GJP	Tue, May 12, 2020	22.63	22.87	22.63	22.81
2113	NYSE	GJP	Fri, May 8, 2020	0.00	0.00	0.00	22.20
2112	NYSE	GJP	Thu, May 7, 2020	22.20	22.20	22.20	22.20
2111	NYSE	GJP	Wed, May 6, 2020	22.20	22.20	22.20	22.20
2110	NYSE	GJP	Tue, May 5, 2020	21.90	21.90	21.77	21.77
2109	NYSE	GJP	Mon, May 4, 2020	21.77	21.80	21.77	21.80
2108	NYSE	GJP	Fri, May 1, 2020	21.74	21.84	21.73	21.78
2107	NYSE	GJP	Thu, Apr 30, 2020	21.75	22.05	21.72	21.80
2106	NYSE	GJP	Wed, Apr 29, 2020	21.56	21.93	21.56	21.73
2105	NYSE	GJP	Tue, Apr 28, 2020	21.85	21.85	21.85	21.85
2104	NYSE	GJP	Tue, Apr 21, 2020	21.29	21.80	21.29	21.75
2103	NYSE	GJP	Mon, Apr 20, 2020	21.00	21.00	21.00	21.00
2102	NYSE	GJP	Fri, Apr 17, 2020	0.00	0.00	0.00	21.00
2101	NYSE	GJP	Thu, Apr 16, 2020	21.00	21.00	21.00	21.00
2100	NYSE	GJP	Wed, Apr 15, 2020	0.00	0.00	0.00	21.50
2099	NYSE	GJP	Tue, Apr 14, 2020	21.50	21.50	21.50	21.50
2098	NYSE	GJP	Mon, Apr 13, 2020	21.50	21.50	21.50	21.50
2097	NYSE	GJP	Wed, Apr 8, 2020	0.00	0.00	0.00	21.30
2096	NYSE	GJP	Tue, Apr 7, 2020	21.50	21.50	21.30	21.30
2095	NYSE	GJP	Tue, Mar 31, 2020	22.00	22.00	22.00	22.00
2094	NYSE	GJP	Thu, Mar 19, 2020	0.00	0.00	0.00	22.47
2093	NYSE	GJP	Wed, Mar 18, 2020	22.47	22.47	22.47	22.47
2092	NYSE	GJP	Tue, Mar 17, 2020	0.00	0.00	0.00	23.10
2091	NYSE	GJP	Mon, Mar 16, 2020	23.10	23.22	21.02	23.10
2090	NYSE	GJP	Thu, Mar 12, 2020	23.65	23.65	23.65	23.65
2089	NYSE	GJP	Wed, Mar 11, 2020	23.81	23.81	23.65	23.75
2088	NYSE	GJP	Tue, Mar 10, 2020	0.00	0.00	0.00	23.85
2087	NYSE	GJP	Mon, Mar 9, 2020	23.85	23.85	23.85	23.85
2086	NYSE	GJP	Fri, Mar 6, 2020	24.05	24.05	23.96	23.96
2085	NYSE	GJP	Wed, Mar 4, 2020	24.25	25.25	24.25	24.50
2084	NYSE	GJP	Tue, Mar 3, 2020	23.42	24.25	23.42	24.25
2083	NYSE	GJP	Fri, Feb 28, 2020	23.58	23.58	23.58	23.58
2082	NYSE	GJP	Thu, Feb 27, 2020	23.24	23.24	23.24	23.24
2081	NYSE	GJP	Wed, Feb 26, 2020	23.70	23.70	23.58	23.68
2080	NYSE	GJP	Mon, Feb 24, 2020	0.00	0.00	0.00	23.88
2079	NYSE	GJP	Tue, Feb 18, 2020	0.00	0.00	0.00	23.88
2078	NYSE	GJP	Wed, Feb 12, 2020	23.40	23.94	23.40	23.88
2077	NYSE	GJP	Tue, Feb 11, 2020	23.15	23.20	23.15	23.20
2076	NYSE	GJP	Mon, Feb 10, 2020	23.89	23.90	23.86	23.86
2075	NYSE	GJP	Tue, Feb 4, 2020	23.80	23.90	23.80	23.90
2074	NYSE	GJP	Thu, Jan 30, 2020	23.79	23.80	23.79	23.80
2073	NYSE	GJP	Wed, Jan 29, 2020	23.80	23.80	23.27	23.27
2072	NYSE	GJP	Tue, Jan 28, 2020	23.43	23.90	23.43	23.90
2071	NYSE	GJP	Mon, Jan 27, 2020	23.67	23.80	23.67	23.80
2070	NYSE	GJP	Fri, Jan 24, 2020	23.66	23.66	23.62	23.62
2069	NYSE	GJP	Thu, Jan 23, 2020	23.60	23.60	23.60	23.60
2068	NYSE	GJP	Wed, Jan 22, 2020	23.49	23.53	23.49	23.53
2067	NYSE	GJP	Tue, Jan 21, 2020	23.49	23.49	23.46	23.49
2066	NYSE	GJP	Wed, Jan 15, 2020	23.49	23.49	23.49	23.49
2065	NYSE	GJP	Tue, Jan 14, 2020	23.44	23.44	23.26	23.35
2064	NYSE	GJP	Mon, Jan 13, 2020	23.05	23.05	23.05	23.05
2063	NYSE	GJP	Fri, Jan 10, 2020	23.03	23.15	23.00	22.97
2062	NYSE	GJP	Fri, Jan 3, 2020	23.15	23.16	23.15	23.16
2061	NYSE	GJP	Thu, Dec 26, 2019	22.93	23.18	22.93	22.94
2060	NYSE	GJP	Wed, Dec 18, 2019	22.92	22.94	22.88	22.93
2059	NYSE	GJP	Mon, Dec 16, 2019	22.82	22.82	22.82	22.82
2058	NYSE	GJP	Fri, Dec 13, 2019	22.92	22.92	22.92	22.92
2057	NYSE	GJP	Thu, Dec 12, 2019	22.80	22.85	22.80	22.85
2056	NYSE	GJP	Tue, Dec 10, 2019	22.77	22.91	22.66	22.66
2055	NYSE	GJP	Mon, Dec 9, 2019	22.62	22.65	22.62	22.65
2054	NYSE	GJP	Fri, Dec 6, 2019	22.70	22.85	22.55	22.85
2053	NYSE	GJP	Thu, Dec 5, 2019	22.34	22.37	22.34	22.37
2052	NYSE	GJP	Wed, Dec 4, 2019	22.50	22.62	22.50	22.61
2051	NYSE	GJP	Tue, Dec 3, 2019	0.00	0.00	0.00	22.50
2050	NYSE	GJP	Mon, Dec 2, 2019	22.50	22.50	22.50	22.50
2049	NYSE	GJP	Wed, Nov 27, 2019	22.49	22.59	22.45	22.51
2048	NYSE	GJP	Mon, Nov 25, 2019	22.21	22.21	22.19	22.19
2047	NYSE	GJP	Fri, Nov 22, 2019	22.22	22.23	22.19	22.19
2046	NYSE	GJP	Thu, Nov 21, 2019	22.32	22.33	22.20	22.26
2045	NYSE	GJP	Wed, Nov 20, 2019	22.33	22.33	22.33	22.33
2044	NYSE	GJP	Mon, Nov 18, 2019	0.00	0.00	0.00	22.28
2043	NYSE	GJP	Fri, Nov 15, 2019	0.00	0.00	0.00	22.28
2042	NYSE	GJP	Thu, Nov 14, 2019	22.18	22.28	22.18	22.28
2041	NYSE	GJP	Wed, Nov 13, 2019	22.30	22.30	22.30	22.30
2040	NYSE	GJP	Tue, Nov 12, 2019	22.33	22.33	22.26	22.25
2039	NYSE	GJP	Fri, Nov 8, 2019	22.33	22.33	22.33	22.33
2038	NYSE	GJP	Thu, Nov 7, 2019	0.00	0.00	0.00	22.18
2037	NYSE	GJP	Tue, Nov 5, 2019	0.00	0.00	0.00	22.18
2036	NYSE	GJP	Tue, Oct 29, 2019	22.18	22.18	22.18	22.18
2035	NYSE	GJP	Fri, Oct 25, 2019	22.20	22.27	22.18	22.27
2034	NYSE	GJP	Thu, Oct 24, 2019	0.00	0.00	0.00	22.32
2033	NYSE	GJP	Tue, Oct 22, 2019	22.32	22.32	22.32	22.32
2032	NYSE	GJP	Mon, Oct 21, 2019	0.00	0.00	0.00	22.17
2031	NYSE	GJP	Fri, Oct 18, 2019	0.00	0.00	0.00	22.17
2030	NYSE	GJP	Thu, Oct 17, 2019	22.13	22.17	22.13	22.17
2029	NYSE	GJP	Wed, Oct 16, 2019	22.13	22.14	22.12	22.14
2028	NYSE	GJP	Tue, Oct 15, 2019	22.22	22.26	22.21	22.21
2027	NYSE	GJP	Mon, Oct 14, 2019	22.33	22.33	22.33	22.33
2026	NYSE	GJP	Thu, Oct 10, 2019	22.25	22.30	22.25	22.29
2025	NYSE	GJP	Wed, Oct 9, 2019	22.25	22.27	22.25	22.21
2024	NYSE	GJP	Mon, Oct 7, 2019	22.17	22.17	22.17	22.17
2023	NYSE	GJP	Thu, Oct 3, 2019	22.25	22.33	22.25	22.33
2022	NYSE	GJP	Wed, Oct 2, 2019	22.32	22.33	22.24	22.24
2021	NYSE	GJP	Tue, Oct 1, 2019	0.00	0.00	0.00	22.21
2020	NYSE	GJP	Fri, Sep 27, 2019	22.07	22.21	22.07	22.21
2019	NYSE	GJP	Thu, Sep 26, 2019	22.16	22.16	22.16	22.16
2018	NYSE	GJP	Wed, Sep 25, 2019	22.11	22.11	22.05	22.11
2017	NYSE	GJP	Tue, Sep 24, 2019	22.11	22.11	22.11	22.11
2016	NYSE	GJP	Mon, Sep 23, 2019	0.00	0.00	0.00	22.08
2015	NYSE	GJP	Thu, Sep 19, 2019	22.24	22.32	22.06	22.08
2014	NYSE	GJP	Wed, Sep 18, 2019	0.00	0.00	0.00	22.28
2013	NYSE	GJP	Tue, Sep 17, 2019	0.00	0.00	0.00	22.28
2012	NYSE	GJP	Mon, Sep 16, 2019	22.33	22.33	22.14	22.28
2011	NYSE	GJP	Tue, Sep 10, 2019	22.30	22.33	22.28	22.28
2010	NYSE	GJP	Mon, Sep 9, 2019	22.33	22.33	22.30	22.30
2009	NYSE	GJP	Fri, Sep 6, 2019	22.30	22.30	22.30	22.30
2008	NYSE	GJP	Tue, Sep 3, 2019	22.22	22.22	22.02	22.20
2007	NYSE	GJP	Thu, Aug 29, 2019	22.15	22.15	22.15	22.15
2006	NYSE	GJP	Wed, Aug 28, 2019	22.02	22.05	22.01	22.01
2005	NYSE	GJP	Tue, Aug 27, 2019	22.22	22.22	22.05	22.07
2004	NYSE	GJP	Mon, Aug 26, 2019	22.12	22.13	22.12	22.12
2003	NYSE	GJP	Fri, Aug 23, 2019	22.12	22.15	22.12	22.12
2002	NYSE	GJP	Wed, Aug 21, 2019	22.03	22.20	22.02	22.10
2001	NYSE	GJP	Thu, Aug 15, 2019	0.00	0.00	0.00	21.87
2000	NYSE	GJP	Wed, Aug 7, 2019	21.94	21.94	21.94	21.94
1999	NYSE	GJP	Fri, Aug 2, 2019	22.11	22.11	22.11	22.11
1998	NYSE	GJP	Thu, Aug 1, 2019	22.44	22.44	22.44	22.44
1997	NYSE	GJP	Wed, Jul 24, 2019	22.22	22.22	22.22	22.22
1996	NYSE	GJP	Thu, Jul 18, 2019	22.17	22.22	22.15	22.15
1995	NYSE	GJP	Mon, Jul 15, 2019	0.00	0.00	0.00	22.05
1994	NYSE	GJP	Fri, Jul 12, 2019	0.00	0.00	0.00	22.05
1993	NYSE	GJP	Wed, Jul 10, 2019	22.12	22.12	22.12	22.05
1992	NYSE	GJP	Tue, Jul 9, 2019	0.00	0.00	0.00	21.93
1991	NYSE	GJP	Mon, Jul 8, 2019	0.00	0.00	0.00	21.93
1990	NYSE	GJP	Wed, Jul 3, 2019	21.93	21.93	21.93	21.93
1989	NYSE	GJP	Tue, Jul 2, 2019	21.77	21.87	21.76	21.83
1988	NYSE	GJP	Mon, Jul 1, 2019	22.16	22.16	22.14	22.14
1987	NYSE	GJP	Fri, Jun 28, 2019	0.00	0.00	0.00	22.00
1986	NYSE	GJP	Wed, Jun 26, 2019	21.83	22.00	21.83	22.00
1985	NYSE	GJP	Tue, Jun 25, 2019	0.00	0.00	0.00	21.95
1984	NYSE	GJP	Mon, Jun 24, 2019	21.95	21.95	21.95	21.95
1983	NYSE	GJP	Fri, Jun 21, 2019	21.85	21.85	21.85	21.85
1982	NYSE	GJP	Thu, Jun 20, 2019	21.85	21.85	21.85	21.85
1981	NYSE	GJP	Wed, Jun 19, 2019	21.85	21.85	21.85	21.85
1980	NYSE	GJP	Tue, Jun 18, 2019	22.00	22.00	22.00	22.00
1979	NYSE	GJP	Mon, Jun 17, 2019	22.00	22.00	22.00	22.00
1978	NYSE	GJP	Thu, Jun 13, 2019	22.00	22.00	22.00	22.00
1977	NYSE	GJP	Mon, Jun 10, 2019	22.05	22.08	22.00	21.92
1976	NYSE	GJP	Fri, Jun 7, 2019	21.77	21.85	21.77	21.85
1975	NYSE	GJP	Thu, May 30, 2019	21.89	21.89	21.89	21.89
1974	NYSE	GJP	Fri, May 17, 2019	0.00	0.00	0.00	21.70
1973	NYSE	GJP	Thu, May 16, 2019	21.66	21.70	21.66	21.70
1972	NYSE	GJP	Wed, May 15, 2019	0.00	0.00	0.00	21.59
1971	NYSE	GJP	Wed, May 8, 2019	21.70	21.70	21.66	21.59
1970	NYSE	GJP	Tue, May 7, 2019	21.73	21.73	21.73	21.73
1969	NYSE	GJP	Tue, Apr 30, 2019	21.70	21.70	21.70	21.70
1968	NYSE	GJP	Mon, Apr 29, 2019	0.00	0.00	0.00	21.76
1967	NYSE	GJP	Fri, Apr 26, 2019	0.00	0.00	0.00	21.76
1966	NYSE	GJP	Wed, Apr 24, 2019	21.78	21.78	21.64	21.76
1965	NYSE	GJP	Tue, Apr 23, 2019	21.75	21.75	21.75	21.75
1964	NYSE	GJP	Mon, Apr 22, 2019	21.60	21.60	21.59	21.59
1963	NYSE	GJP	Wed, Apr 17, 2019	21.97	21.97	21.93	21.94
1962	NYSE	GJP	Mon, Apr 15, 2019	0.00	0.00	0.00	21.70
1961	NYSE	GJP	Fri, Apr 12, 2019	21.70	21.70	21.70	21.70
1960	NYSE	GJP	Thu, Apr 11, 2019	21.56	21.56	21.56	21.56
1959	NYSE	GJP	Wed, Apr 10, 2019	0.00	0.00	0.00	21.48
1958	NYSE	GJP	Tue, Apr 9, 2019	21.56	21.56	21.54	21.56
1957	NYSE	GJP	Mon, Apr 8, 2019	21.53	21.53	21.53	21.53
1956	NYSE	GJP	Fri, Apr 5, 2019	21.75	21.75	21.75	21.75
1955	NYSE	GJP	Thu, Apr 4, 2019	0.00	0.00	0.00	21.75
1954	NYSE	GJP	Tue, Apr 2, 2019	21.52	21.75	21.51	21.75
1953	NYSE	GJP	Mon, Apr 1, 2019	21.80	21.80	21.51	21.51
1952	NYSE	GJP	Wed, Mar 27, 2019	22.00	22.06	21.65	21.75
1951	NYSE	GJP	Fri, Mar 22, 2019	21.80	21.80	21.75	21.75
1950	NYSE	GJP	Thu, Mar 21, 2019	0.00	0.00	0.00	21.83
1949	NYSE	GJP	Mon, Mar 18, 2019	0.00	0.00	0.00	21.83
1948	NYSE	GJP	Fri, Mar 15, 2019	0.00	0.00	0.00	21.83
1947	NYSE	GJP	Thu, Mar 14, 2019	21.82	21.85	21.78	21.83
1946	NYSE	GJP	Tue, Mar 12, 2019	0.00	0.00	0.00	21.78
1945	NYSE	GJP	Fri, Mar 8, 2019	21.78	21.85	21.78	21.85
1944	NYSE	GJP	Thu, Mar 7, 2019	22.00	22.00	22.00	22.00
1943	NYSE	GJP	Wed, Mar 6, 2019	21.75	22.13	21.75	22.12
1942	NYSE	GJP	Tue, Mar 5, 2019	21.75	21.80	21.75	21.75
1941	NYSE	GJP	Mon, Mar 4, 2019	0.00	0.00	0.00	21.75
1940	NYSE	GJP	Mon, Feb 25, 2019	21.75	21.75	21.75	21.75
1939	NYSE	GJP	Fri, Feb 22, 2019	21.46	21.79	21.46	21.79
1938	NYSE	GJP	Thu, Feb 21, 2019	21.46	21.46	21.46	21.46
1937	NYSE	GJP	Tue, Feb 19, 2019	0.00	0.00	0.00	21.50
1936	NYSE	GJP	Fri, Feb 15, 2019	0.00	0.00	0.00	21.50
1935	NYSE	GJP	Thu, Feb 14, 2019	21.50	21.50	21.50	21.50
1934	NYSE	GJP	Wed, Feb 13, 2019	21.60	21.60	21.55	21.55
1933	NYSE	GJP	Mon, Feb 11, 2019	0.00	0.00	0.00	21.77
1932	NYSE	GJP	Fri, Feb 8, 2019	22.00	22.00	21.85	21.85
1931	NYSE	GJP	Thu, Feb 7, 2019	21.79	21.79	21.79	21.79
1930	NYSE	GJP	Tue, Feb 5, 2019	21.59	21.61	21.59	21.59
1929	NYSE	GJP	Mon, Feb 4, 2019	21.75	21.81	21.60	21.76
1928	NYSE	GJP	Thu, Jan 31, 2019	21.70	21.97	21.70	21.97
1927	NYSE	GJP	Wed, Jan 30, 2019	21.58	21.75	21.58	21.72
1926	NYSE	GJP	Tue, Jan 29, 2019	21.75	21.75	21.73	21.75
1925	NYSE	GJP	Mon, Jan 28, 2019	0.00	0.00	0.00	21.72
1924	NYSE	GJP	Fri, Jan 25, 2019	21.49	21.72	21.49	21.72
1923	NYSE	GJP	Wed, Jan 23, 2019	21.15	21.15	21.15	21.15
1922	NYSE	GJP	Tue, Jan 22, 2019	21.15	21.15	21.15	21.15
1921	NYSE	GJP	Wed, Jan 16, 2019	21.36	21.36	21.36	21.36
1920	NYSE	GJP	Tue, Jan 15, 2019	21.20	21.26	21.19	21.26
1919	NYSE	GJP	Mon, Jan 14, 2019	21.16	21.22	21.13	21.13
1918	NYSE	GJP	Mon, Jan 7, 2019	21.50	21.50	21.12	21.12
1917	NYSE	GJP	Thu, Jan 3, 2019	21.19	21.51	21.12	21.51
1916	NYSE	GJP	Fri, Dec 28, 2018	21.45	21.45	21.45	21.45
1915	NYSE	GJP	Thu, Dec 27, 2018	21.45	21.45	21.45	21.45
1914	NYSE	GJP	Wed, Dec 26, 2018	21.54	21.54	21.50	21.50
1913	NYSE	GJP	Fri, Dec 21, 2018	21.75	21.75	21.45	21.45
1912	NYSE	GJP	Wed, Dec 19, 2018	21.67	21.67	21.67	21.67
1911	NYSE	GJP	Tue, Dec 18, 2018	21.43	21.43	21.43	21.43
1910	NYSE	GJP	Mon, Dec 17, 2018	0.00	0.00	0.00	22.11
1909	NYSE	GJP	Thu, Dec 13, 2018	22.11	22.11	22.11	22.11
1908	NYSE	GJP	Wed, Dec 12, 2018	21.65	21.65	21.64	21.57
1907	NYSE	GJP	Tue, Dec 11, 2018	21.85	21.85	21.57	21.65
1906	NYSE	GJP	Mon, Dec 10, 2018	21.67	21.76	21.62	21.62
1905	NYSE	GJP	Fri, Dec 7, 2018	21.98	22.00	21.83	21.83
1904	NYSE	GJP	Thu, Dec 6, 2018	21.90	21.96	21.90	21.96
1903	NYSE	GJP	Tue, Dec 4, 2018	21.78	21.78	21.78	21.78
1902	NYSE	GJP	Mon, Dec 3, 2018	21.93	21.93	21.86	21.86
1901	NYSE	GJP	Fri, Nov 30, 2018	22.20	22.20	21.85	21.85
1900	NYSE	GJP	Tue, Nov 27, 2018	22.27	22.31	22.20	22.20
1899	NYSE	GJP	Mon, Nov 26, 2018	0.00	0.00	0.00	22.28
1898	NYSE	GJP	Wed, Nov 21, 2018	0.00	0.00	0.00	22.28
1897	NYSE	GJP	Tue, Nov 20, 2018	22.28	22.28	22.28	22.28
1896	NYSE	GJP	Fri, Nov 16, 2018	22.23	22.27	22.23	22.26
1895	NYSE	GJP	Thu, Nov 15, 2018	22.43	22.43	22.43	22.43
1894	NYSE	GJP	Tue, Nov 13, 2018	22.51	22.51	22.51	22.51
1893	NYSE	GJP	Fri, Nov 9, 2018	22.56	22.56	22.56	22.56
1892	NYSE	GJP	Thu, Nov 8, 2018	22.59	22.59	22.59	22.59
1891	NYSE	GJP	Wed, Nov 7, 2018	22.50	22.52	22.50	22.50
1890	NYSE	GJP	Tue, Nov 6, 2018	22.51	22.51	22.51	22.51
1889	NYSE	GJP	Mon, Nov 5, 2018	22.51	22.51	22.51	22.51
1888	NYSE	GJP	Fri, Nov 2, 2018	22.58	22.58	22.50	22.50
1887	NYSE	GJP	Thu, Nov 1, 2018	22.58	22.58	22.58	22.58
1886	NYSE	GJP	Tue, Oct 30, 2018	22.57	22.57	22.57	22.57
1885	NYSE	GJP	Wed, Oct 24, 2018	22.60	22.60	22.60	22.60
1884	NYSE	GJP	Tue, Oct 23, 2018	22.80	22.80	22.66	22.66
1883	NYSE	GJP	Thu, Oct 18, 2018	0.00	0.00	0.00	22.77
1882	NYSE	GJP	Mon, Oct 15, 2018	0.00	0.00	0.00	22.77
1881	NYSE	GJP	Tue, Oct 9, 2018	22.84	22.84	22.84	22.84
1880	NYSE	GJP	Mon, Oct 8, 2018	22.73	22.73	22.73	22.73
1879	NYSE	GJP	Fri, Oct 5, 2018	22.77	22.78	22.74	22.78
1878	NYSE	GJP	Wed, Oct 3, 2018	0.00	0.00	0.00	23.00
1877	NYSE	GJP	Mon, Oct 1, 2018	23.00	23.00	23.00	23.00
1876	NYSE	GJP	Mon, Sep 17, 2018	0.00	0.00	0.00	22.76
1875	NYSE	GJP	Thu, Sep 13, 2018	22.73	22.76	22.73	22.76
1874	NYSE	GJP	Wed, Sep 12, 2018	22.82	22.82	22.82	22.75
1873	NYSE	GJP	Thu, Sep 6, 2018	22.91	22.96	22.81	22.84
1872	NYSE	GJP	Fri, Aug 24, 2018	0.00	0.00	0.00	22.76
1871	NYSE	GJP	Wed, Aug 22, 2018	22.76	22.76	22.76	22.76
1870	NYSE	GJP	Wed, Aug 15, 2018	23.00	23.29	22.82	22.82
1869	NYSE	GJP	Fri, Aug 10, 2018	23.35	23.37	23.35	23.30
1868	NYSE	GJP	Tue, Aug 7, 2018	23.27	23.27	23.27	23.27
1867	NYSE	GJP	Mon, Aug 6, 2018	0.00	0.00	0.00	22.67
1866	NYSE	GJP	Fri, Aug 3, 2018	0.00	0.00	0.00	22.67
1865	NYSE	GJP	Wed, Jul 25, 2018	22.64	22.67	22.64	22.67
1864	NYSE	GJP	Tue, Jul 24, 2018	23.01	23.01	23.00	23.00
1863	NYSE	GJP	Mon, Jul 23, 2018	22.99	23.28	22.99	23.28
1862	NYSE	GJP	Tue, Jul 17, 2018	22.69	22.69	22.57	22.57
1861	NYSE	GJP	Mon, Jul 16, 2018	0.00	0.00	0.00	22.67
1860	NYSE	GJP	Fri, Jul 13, 2018	0.00	0.00	0.00	22.67
1859	NYSE	GJP	Thu, Jul 12, 2018	23.00	23.00	22.67	22.67
1858	NYSE	GJP	Wed, Jul 11, 2018	23.06	23.06	23.06	23.00
1857	NYSE	GJP	Tue, Jul 10, 2018	23.02	23.06	22.90	22.90
1856	NYSE	GJP	Mon, Jul 2, 2018	23.21	23.21	23.20	23.21
1855	NYSE	GJP	Thu, Jun 28, 2018	22.75	22.80	22.75	22.80
1854	NYSE	GJP	Wed, Jun 27, 2018	23.00	23.00	23.00	23.00
1853	NYSE	GJP	Tue, Jun 26, 2018	23.27	23.28	23.27	23.28
1852	NYSE	GJP	Thu, Jun 21, 2018	22.92	22.92	22.73	22.73
1851	NYSE	GJP	Fri, Jun 15, 2018	0.00	0.00	0.00	22.88
1850	NYSE	GJP	Thu, Jun 14, 2018	0.00	0.00	0.00	22.88
1849	NYSE	GJP	Tue, Jun 12, 2018	22.95	22.95	22.95	22.88
1848	NYSE	GJP	Mon, Jun 11, 2018	23.17	23.22	23.17	23.22
1847	NYSE	GJP	Fri, Jun 8, 2018	22.80	23.02	22.80	22.91
1846	NYSE	GJP	Thu, Jun 7, 2018	22.76	23.02	22.76	23.00
1845	NYSE	GJP	Mon, Jun 4, 2018	22.75	22.79	22.75	22.79
1844	NYSE	GJP	Thu, May 31, 2018	22.96	22.96	22.90	22.95
1843	NYSE	GJP	Thu, May 24, 2018	23.03	23.03	23.03	23.03
1842	NYSE	GJP	Tue, May 22, 2018	23.10	23.10	22.90	22.90
1841	NYSE	GJP	Mon, May 21, 2018	22.95	23.01	22.76	23.00
1840	NYSE	GJP	Fri, May 18, 2018	22.20	22.24	22.20	22.24
1839	NYSE	GJP	Thu, May 17, 2018	22.49	22.49	22.49	22.49
1838	NYSE	GJP	Wed, May 16, 2018	22.75	23.00	22.48	22.48
1837	NYSE	GJP	Tue, May 15, 2018	22.71	22.71	22.71	22.71
1836	NYSE	GJP	Thu, May 10, 2018	22.75	22.75	22.75	22.69
1835	NYSE	GJP	Wed, May 2, 2018	22.60	22.80	22.60	22.80
1834	NYSE	GJP	Fri, Apr 27, 2018	22.75	22.75	22.75	22.75
1833	NYSE	GJP	Thu, Apr 26, 2018	0.00	0.00	0.00	22.42
1832	NYSE	GJP	Mon, Apr 23, 2018	0.00	0.00	0.00	22.42
1831	NYSE	GJP	Fri, Apr 20, 2018	0.00	0.00	0.00	22.42
1830	NYSE	GJP	Mon, Apr 16, 2018	0.00	0.00	0.00	22.42
1829	NYSE	GJP	Fri, Apr 13, 2018	22.35	22.44	22.35	22.42
1828	NYSE	GJP	Wed, Apr 11, 2018	22.20	22.20	22.20	22.14
1827	NYSE	GJP	Mon, Apr 2, 2018	22.06	22.06	22.04	22.04
1826	NYSE	GJP	Thu, Mar 29, 2018	22.21	22.21	22.21	22.21
1825	NYSE	GJP	Mon, Mar 26, 2018	22.50	22.50	22.50	22.50
1824	NYSE	GJP	Fri, Mar 23, 2018	0.00	0.00	0.00	23.01
1823	NYSE	GJP	Mon, Mar 19, 2018	23.01	23.01	23.01	23.01
1822	NYSE	GJP	Thu, Mar 15, 2018	0.00	0.00	0.00	22.80
1821	NYSE	GJP	Tue, Mar 13, 2018	22.80	22.80	22.80	22.80
1820	NYSE	GJP	Fri, Mar 9, 2018	22.80	22.80	22.80	22.80
1819	NYSE	GJP	Thu, Mar 8, 2018	22.71	22.78	22.69	22.78
1818	NYSE	GJP	Mon, Mar 5, 2018	22.40	22.40	22.05	22.25
1817	NYSE	GJP	Fri, Feb 16, 2018	22.50	22.50	22.23	22.40
1816	NYSE	GJP	Thu, Feb 15, 2018	22.63	22.63	22.63	22.63
1815	NYSE	GJP	Fri, Feb 9, 2018	22.53	22.77	22.31	22.77
1814	NYSE	GJP	Tue, Feb 6, 2018	22.75	23.69	22.75	23.69
1813	NYSE	GJP	Mon, Feb 5, 2018	22.50	22.50	22.47	22.50
1812	NYSE	GJP	Fri, Feb 2, 2018	22.70	22.70	22.28	22.28
1811	NYSE	GJP	Thu, Feb 1, 2018	22.75	22.75	22.75	22.75
1810	NYSE	GJP	Wed, Jan 31, 2018	0.00	0.00	0.00	22.55
1809	NYSE	GJP	Mon, Jan 29, 2018	0.00	0.00	0.00	22.55
1808	NYSE	GJP	Tue, Jan 23, 2018	0.00	0.00	0.00	22.55
1807	NYSE	GJP	Wed, Jan 17, 2018	22.65	22.70	22.55	22.55
1806	NYSE	GJP	Tue, Jan 16, 2018	0.00	0.00	0.00	22.44
1805	NYSE	GJP	Wed, Jan 3, 2018	22.75	22.75	22.50	22.50
1804	NYSE	GJP	Wed, Dec 20, 2017	22.94	22.94	22.94	22.94
1803	NYSE	GJP	Tue, Dec 19, 2017	22.48	22.48	22.48	22.48
1802	NYSE	GJP	Fri, Dec 15, 2017	0.00	0.00	0.00	22.76
1801	NYSE	GJP	Thu, Dec 14, 2017	22.41	22.76	22.41	22.76
1800	NYSE	GJP	Wed, Dec 13, 2017	22.23	22.40	22.23	22.40
1799	NYSE	GJP	Mon, Dec 11, 2017	22.43	22.43	22.43	22.43
1798	NYSE	GJP	Thu, Dec 7, 2017	0.00	0.00	0.00	22.35
1797	NYSE	GJP	Tue, Dec 5, 2017	0.00	0.00	0.00	22.35
1796	NYSE	GJP	Fri, Dec 1, 2017	22.34	22.35	22.34	22.35
1795	NYSE	GJP	Thu, Nov 30, 2017	0.00	0.00	0.00	22.40
1794	NYSE	GJP	Wed, Nov 29, 2017	22.41	22.41	22.40	22.40
1793	NYSE	GJP	Mon, Nov 27, 2017	0.00	0.00	0.00	22.30
1792	NYSE	GJP	Fri, Nov 24, 2017	22.30	22.30	22.30	22.30
1791	NYSE	GJP	Wed, Nov 22, 2017	22.49	22.49	22.08	22.30
1790	NYSE	GJP	Tue, Nov 21, 2017	22.68	22.68	22.40	22.49
1789	NYSE	GJP	Fri, Nov 17, 2017	22.80	22.98	22.80	22.98
1788	NYSE	GJP	Thu, Nov 16, 2017	22.93	22.93	22.69	22.69
1787	NYSE	GJP	Wed, Nov 15, 2017	0.00	0.00	0.00	22.05
1786	NYSE	GJP	Tue, Nov 14, 2017	22.05	22.05	22.05	22.05
1785	NYSE	GJP	Mon, Nov 13, 2017	22.39	22.39	22.39	22.39
1784	NYSE	GJP	Fri, Nov 10, 2017	22.15	22.19	22.15	22.19
1783	NYSE	GJP	Wed, Nov 8, 2017	22.08	22.20	22.06	22.20
1782	NYSE	GJP	Tue, Oct 31, 2017	22.06	22.16	22.06	22.09
1781	NYSE	GJP	Fri, Oct 27, 2017	22.83	22.95	22.83	22.90
1780	NYSE	GJP	Wed, Oct 25, 2017	22.30	22.91	22.30	22.91
1779	NYSE	GJP	Mon, Oct 23, 2017	22.06	22.06	22.06	22.06
1778	NYSE	GJP	Thu, Oct 19, 2017	22.02	22.02	22.02	22.02
1777	NYSE	GJP	Mon, Oct 16, 2017	0.00	0.00	0.00	22.23
1776	NYSE	GJP	Fri, Oct 13, 2017	22.23	22.23	22.23	22.23
1775	NYSE	GJP	Wed, Oct 11, 2017	22.43	22.43	22.43	22.37
1774	NYSE	GJP	Fri, Oct 6, 2017	0.00	0.00	0.00	22.43
1773	NYSE	GJP	Tue, Sep 19, 2017	22.43	22.43	22.43	22.43
1772	NYSE	GJP	Mon, Sep 18, 2017	22.43	22.43	22.43	22.43
1771	NYSE	GJP	Fri, Sep 15, 2017	0.00	0.00	0.00	22.44
1770	NYSE	GJP	Mon, Sep 11, 2017	22.50	22.50	22.50	22.50
1769	NYSE	GJP	Wed, Sep 6, 2017	0.00	0.00	0.00	22.50
1768	NYSE	GJP	Tue, Sep 5, 2017	0.00	0.00	0.00	22.50
1767	NYSE	GJP	Fri, Sep 1, 2017	22.59	22.59	22.50	22.50
1766	NYSE	GJP	Thu, Aug 31, 2017	0.00	0.00	0.00	22.25
1765	NYSE	GJP	Wed, Aug 30, 2017	0.00	0.00	0.00	22.25
1764	NYSE	GJP	Tue, Aug 29, 2017	22.02	22.25	22.02	22.25
1763	NYSE	GJP	Mon, Aug 28, 2017	22.25	22.25	22.25	22.25
1762	NYSE	GJP	Fri, Aug 25, 2017	22.13	22.20	22.13	22.15
1761	NYSE	GJP	Mon, Aug 21, 2017	22.01	22.55	22.01	22.55
1760	NYSE	GJP	Fri, Aug 18, 2017	22.50	22.50	22.50	22.50
1759	NYSE	GJP	Thu, Aug 17, 2017	22.25	22.30	22.25	22.30
1758	NYSE	GJP	Tue, Aug 15, 2017	22.25	22.25	22.02	22.02
1757	NYSE	GJP	Mon, Aug 14, 2017	22.25	22.25	22.25	22.25
1756	NYSE	GJP	Fri, Aug 11, 2017	22.10	22.10	22.10	22.10
1755	NYSE	GJP	Wed, Aug 9, 2017	22.26	22.26	22.18	22.14
1754	NYSE	GJP	Tue, Aug 8, 2017	21.97	22.25	21.97	22.25
1753	NYSE	GJP	Thu, Aug 3, 2017	21.94	21.95	21.94	21.95
1752	NYSE	GJP	Wed, Aug 2, 2017	22.01	22.08	21.90	21.90
1751	NYSE	GJP	Tue, Aug 1, 2017	22.05	22.05	22.05	21.95
1750	NYSE	GJP	Fri, Jul 28, 2017	22.08	22.08	21.85	21.95
1749	NYSE	GJP	Wed, Jul 19, 2017	22.32	22.32	22.04	22.04
1748	NYSE	GJP	Tue, Jul 18, 2017	22.32	22.32	22.32	22.32
1747	NYSE	GJP	Mon, Jul 17, 2017	0.00	0.00	0.00	22.06
1746	NYSE	GJP	Fri, Jul 7, 2017	22.33	22.33	22.01	22.12
1745	NYSE	GJP	Wed, Jul 5, 2017	22.01	22.01	22.01	22.01
1744	NYSE	GJP	Fri, Jun 30, 2017	22.00	22.11	22.00	22.00
1743	NYSE	GJP	Thu, Jun 29, 2017	21.89	21.91	21.89	21.91
1742	NYSE	GJP	Wed, Jun 28, 2017	21.99	21.99	21.99	21.99
1741	NYSE	GJP	Tue, Jun 27, 2017	22.00	22.88	22.00	22.88
1740	NYSE	GJP	Mon, Jun 26, 2017	22.00	22.00	22.00	22.00
1739	NYSE	GJP	Tue, Jun 20, 2017	21.90	21.90	21.85	21.85
1738	NYSE	GJP	Mon, Jun 19, 2017	21.85	21.98	21.85	21.90
1737	NYSE	GJP	Fri, Jun 16, 2017	21.90	21.90	21.85	21.90
1736	NYSE	GJP	Thu, Jun 15, 2017	21.85	21.86	21.85	21.86
1735	NYSE	GJP	Mon, Jun 12, 2017	21.85	21.96	21.85	21.96
1734	NYSE	GJP	Fri, Jun 9, 2017	21.92	21.95	21.85	21.88
1733	NYSE	GJP	Thu, Jun 8, 2017	21.80	21.88	21.80	21.88
1732	NYSE	GJP	Tue, Jun 6, 2017	0.00	0.00	0.00	21.98
1731	NYSE	GJP	Thu, May 25, 2017	22.08	22.08	21.91	21.98
1730	NYSE	GJP	Fri, May 19, 2017	21.83	21.88	21.80	21.83
1729	NYSE	GJP	Thu, May 18, 2017	21.80	21.85	21.80	21.84
1728	NYSE	GJP	Mon, May 15, 2017	0.00	0.00	0.00	22.50
1727	NYSE	GJP	Fri, May 12, 2017	22.50	22.50	22.50	22.50
1726	NYSE	GJP	Thu, May 11, 2017	22.50	22.50	22.50	22.50
1725	NYSE	GJP	Mon, May 1, 2017	22.00	23.00	22.00	23.00
1724	NYSE	GJP	Wed, Apr 26, 2017	21.50	21.50	21.50	21.50
1723	NYSE	GJP	Tue, Apr 25, 2017	21.78	21.80	21.30	21.30
1722	NYSE	GJP	Fri, Apr 21, 2017	21.39	21.68	21.39	21.50
1721	NYSE	GJP	Wed, Apr 19, 2017	21.33	21.33	21.33	21.33
1720	NYSE	GJP	Mon, Apr 17, 2017	0.00	0.00	0.00	21.93
1719	NYSE	GJP	Thu, Apr 13, 2017	21.93	21.93	21.93	21.93
1718	NYSE	GJP	Tue, Apr 11, 2017	21.40	21.40	21.40	21.40
1717	NYSE	GJP	Fri, Apr 7, 2017	21.85	21.85	21.50	21.85
1716	NYSE	GJP	Thu, Apr 6, 2017	21.80	21.80	21.80	21.80
1715	NYSE	GJP	Wed, Apr 5, 2017	21.82	21.82	21.25	21.29
1714	NYSE	GJP	Tue, Apr 4, 2017	21.46	21.46	21.35	21.35
1713	NYSE	GJP	Fri, Mar 31, 2017	21.46	21.46	21.46	21.46
1712	NYSE	GJP	Wed, Mar 29, 2017	21.50	21.50	21.00	21.00
1711	NYSE	GJP	Tue, Mar 28, 2017	21.85	21.85	21.85	21.85
1710	NYSE	GJP	Fri, Mar 24, 2017	21.85	21.85	21.85	21.85
1709	NYSE	GJP	Tue, Mar 21, 2017	21.85	21.85	21.85	21.85
1708	NYSE	GJP	Mon, Mar 20, 2017	22.12	22.12	22.12	22.12
1707	NYSE	GJP	Fri, Mar 17, 2017	22.12	22.12	22.12	22.12
1706	NYSE	GJP	Thu, Mar 16, 2017	22.13	22.13	22.02	22.13
1705	NYSE	GJP	Wed, Mar 15, 2017	22.08	22.08	22.00	22.00
1704	NYSE	GJP	Tue, Mar 14, 2017	22.78	22.78	22.78	22.78
1703	NYSE	GJP	Thu, Mar 9, 2017	0.00	0.00	0.00	21.79
1702	NYSE	GJP	Wed, Mar 8, 2017	22.01	22.01	21.85	21.85
1701	NYSE	GJP	Thu, Mar 2, 2017	22.00	22.00	22.00	22.00
1700	NYSE	GJP	Wed, Mar 1, 2017	22.00	22.00	22.00	22.00
1699	NYSE	GJP	Thu, Feb 23, 2017	22.00	22.00	22.00	22.00
1698	NYSE	GJP	Fri, Feb 17, 2017	22.00	22.00	22.00	22.00
1697	NYSE	GJP	Wed, Feb 15, 2017	21.87	21.87	21.87	21.87
1696	NYSE	GJP	Mon, Feb 13, 2017	22.00	22.00	22.00	22.00
1695	NYSE	GJP	Fri, Feb 10, 2017	21.87	21.87	21.87	21.87
1694	NYSE	GJP	Mon, Feb 6, 2017	0.00	0.00	0.00	21.82
1693	NYSE	GJP	Thu, Feb 2, 2017	21.82	21.82	21.82	21.82
1692	NYSE	GJP	Wed, Feb 1, 2017	22.00	22.00	21.82	22.00
1691	NYSE	GJP	Mon, Jan 30, 2017	21.87	21.87	21.85	21.85
1690	NYSE	GJP	Wed, Jan 25, 2017	21.77	21.77	21.68	21.68
1689	NYSE	GJP	Tue, Jan 17, 2017	0.00	0.00	0.00	21.65
1688	NYSE	GJP	Tue, Jan 10, 2017	21.71	21.71	21.71	21.65
1687	NYSE	GJP	Fri, Jan 6, 2017	21.69	21.70	21.61	21.70
1686	NYSE	GJP	Wed, Jan 4, 2017	21.32	21.32	21.08	21.30
1685	NYSE	GJP	Tue, Dec 27, 2016	0.00	0.00	0.00	21.70
1684	NYSE	GJP	Thu, Dec 22, 2016	0.00	0.00	0.00	21.70
1683	NYSE	GJP	Wed, Dec 21, 2016	21.70	21.70	21.70	21.70
1682	NYSE	GJP	Thu, Dec 15, 2016	0.00	0.00	0.00	21.47
1681	NYSE	GJP	Wed, Dec 14, 2016	21.54	21.54	21.47	21.47
1680	NYSE	GJP	Thu, Dec 8, 2016	21.44	21.44	21.42	21.42
1679	NYSE	GJP	Wed, Dec 7, 2016	21.42	21.43	21.42	21.43
1678	NYSE	GJP	Tue, Dec 6, 2016	21.54	21.54	21.54	21.54
1677	NYSE	GJP	Mon, Dec 5, 2016	0.00	0.00	0.00	21.60
1676	NYSE	GJP	Wed, Nov 30, 2016	21.58	21.60	21.58	21.60
1675	NYSE	GJP	Mon, Nov 28, 2016	21.58	21.64	21.58	21.64
1674	NYSE	GJP	Fri, Nov 25, 2016	21.63	21.63	21.63	21.63
1673	NYSE	GJP	Wed, Nov 23, 2016	21.61	21.62	21.61	21.62
1672	NYSE	GJP	Tue, Nov 22, 2016	21.61	21.61	21.61	21.61
1671	NYSE	GJP	Mon, Nov 21, 2016	21.99	21.99	21.92	21.92
1670	NYSE	GJP	Fri, Nov 18, 2016	21.64	21.64	21.64	21.64
1669	NYSE	GJP	Tue, Nov 15, 2016	21.86	21.98	21.86	21.98
1668	NYSE	GJP	Mon, Nov 14, 2016	22.25	22.25	21.86	21.86
1667	NYSE	GJP	Wed, Nov 9, 2016	22.05	22.08	22.05	22.08
1666	NYSE	GJP	Mon, Nov 7, 2016	22.90	22.90	22.90	22.90
1665	NYSE	GJP	Fri, Nov 4, 2016	23.10	23.10	23.10	23.10
1664	NYSE	GJP	Mon, Oct 31, 2016	22.55	23.00	22.55	23.00
1663	NYSE	GJP	Wed, Oct 19, 2016	22.20	22.91	22.18	22.27
1662	NYSE	GJP	Mon, Oct 17, 2016	22.19	22.19	22.19	22.19
1661	NYSE	GJP	Thu, Oct 6, 2016	22.26	22.26	22.25	22.25
1660	NYSE	GJP	Mon, Oct 3, 2016	22.34	22.60	22.34	22.60
1659	NYSE	GJP	Mon, Sep 26, 2016	0.00	0.00	0.00	22.08
1658	NYSE	GJP	Thu, Sep 22, 2016	0.00	0.00	0.00	22.08
1657	NYSE	GJP	Tue, Sep 20, 2016	22.00	22.08	22.00	22.08
1656	NYSE	GJP	Mon, Sep 19, 2016	22.25	22.25	22.25	22.25
1655	NYSE	GJP	Fri, Sep 16, 2016	21.92	22.25	21.85	22.00
1654	NYSE	GJP	Thu, Sep 15, 2016	0.00	0.00	0.00	22.00
1653	NYSE	GJP	Wed, Sep 14, 2016	21.79	22.00	21.79	22.00
1652	NYSE	GJP	Tue, Sep 13, 2016	0.00	0.00	0.00	21.94
1651	NYSE	GJP	Mon, Sep 12, 2016	0.00	0.00	0.00	21.94
1650	NYSE	GJP	Fri, Sep 9, 2016	0.00	0.00	0.00	22.00
1649	NYSE	GJP	Thu, Sep 8, 2016	0.00	0.00	0.00	22.00
1648	NYSE	GJP	Tue, Sep 6, 2016	0.00	0.00	0.00	22.00
1647	NYSE	GJP	Fri, Sep 2, 2016	22.00	22.00	21.90	22.00
1646	NYSE	GJP	Thu, Sep 1, 2016	0.00	0.00	0.00	21.99
1645	NYSE	GJP	Wed, Aug 31, 2016	21.85	21.99	21.85	21.99
1644	NYSE	GJP	Tue, Aug 30, 2016	0.00	0.00	0.00	21.85
1643	NYSE	GJP	Mon, Aug 29, 2016	21.85	21.85	21.85	21.85
1642	NYSE	GJP	Fri, Aug 26, 2016	0.00	0.00	0.00	21.78
1641	NYSE	GJP	Thu, Aug 25, 2016	21.78	21.78	21.78	21.78
1640	NYSE	GJP	Wed, Aug 24, 2016	0.00	0.00	0.00	21.95
1639	NYSE	GJP	Tue, Aug 23, 2016	0.00	0.00	0.00	21.95
1638	NYSE	GJP	Mon, Aug 22, 2016	0.00	0.00	0.00	21.95
1637	NYSE	GJP	Fri, Aug 19, 2016	21.81	21.95	21.81	21.95
1636	NYSE	GJP	Thu, Aug 18, 2016	0.00	0.00	0.00	22.00
1635	NYSE	GJP	Wed, Aug 17, 2016	21.71	22.00	21.71	22.00
1634	NYSE	GJP	Tue, Aug 16, 2016	0.00	0.00	0.00	21.91
1633	NYSE	GJP	Mon, Aug 15, 2016	0.00	0.00	0.00	21.91
1632	NYSE	GJP	Fri, Aug 12, 2016	0.00	0.00	0.00	21.91
1631	NYSE	GJP	Thu, Aug 11, 2016	0.00	0.00	0.00	21.91
1630	NYSE	GJP	Wed, Aug 10, 2016	0.00	0.00	0.00	21.91
1629	NYSE	GJP	Tue, Aug 9, 2016	0.00	0.00	0.00	21.91
1628	NYSE	GJP	Mon, Aug 8, 2016	0.00	0.00	0.00	21.98
1627	NYSE	GJP	Fri, Aug 5, 2016	21.98	21.98	21.98	21.98
1626	NYSE	GJP	Thu, Aug 4, 2016	21.76	21.98	21.76	21.98
1625	NYSE	GJP	Wed, Aug 3, 2016	22.00	22.00	22.00	22.00
1624	NYSE	GJP	Tue, Aug 2, 2016	22.00	22.00	22.00	22.00
1623	NYSE	GJP	Mon, Aug 1, 2016	22.00	22.00	22.00	22.00
1622	NYSE	GJP	Fri, Jul 29, 2016	21.75	21.92	21.75	21.92
1621	NYSE	GJP	Thu, Jul 28, 2016	21.71	21.94	21.71	21.94
1620	NYSE	GJP	Wed, Jul 27, 2016	21.74	21.74	21.74	21.74
1619	NYSE	GJP	Tue, Jul 26, 2016	21.74	21.74	21.74	21.74
1618	NYSE	GJP	Mon, Jul 25, 2016	21.74	21.74	21.74	21.74
1617	NYSE	GJP	Fri, Jul 22, 2016	21.74	21.74	21.74	21.74
1616	NYSE	GJP	Thu, Jul 21, 2016	21.74	21.74	21.74	21.74
1615	NYSE	GJP	Wed, Jul 20, 2016	21.74	21.74	21.71	21.71
1614	NYSE	GJP	Tue, Jul 19, 2016	21.73	21.73	21.73	21.73
1613	NYSE	GJP	Mon, Jul 18, 2016	21.73	21.73	21.73	21.73
1612	NYSE	GJP	Fri, Jul 15, 2016	21.73	21.73	21.73	21.73
1611	NYSE	GJP	Thu, Jul 14, 2016	21.73	21.73	21.73	21.73
1610	NYSE	GJP	Wed, Jul 13, 2016	21.71	21.73	21.70	21.73
1609	NYSE	GJP	Tue, Jul 12, 2016	21.85	21.85	21.85	21.85
1608	NYSE	GJP	Mon, Jul 11, 2016	22.00	22.00	21.75	21.68
1607	NYSE	GJP	Fri, Jul 8, 2016	21.79	21.79	21.79	21.79
1606	NYSE	GJP	Thu, Jul 7, 2016	21.78	21.79	21.78	21.79
1605	NYSE	GJP	Wed, Jul 6, 2016	22.10	22.10	22.10	22.10
1604	NYSE	GJP	Tue, Jul 5, 2016	22.44	22.44	21.90	22.00
1603	NYSE	GJP	Fri, Jul 1, 2016	22.29	22.29	22.29	22.29
1602	NYSE	GJP	Thu, Jun 30, 2016	22.34	22.34	22.06	22.29
1601	NYSE	GJP	Wed, Jun 29, 2016	22.26	22.26	22.18	22.18
1600	NYSE	GJP	Tue, Jun 28, 2016	22.01	22.01	22.01	22.01
1599	NYSE	GJP	Mon, Jun 27, 2016	22.33	22.33	22.01	22.01
1598	NYSE	GJP	Fri, Jun 24, 2016	22.44	22.44	21.71	21.77
1597	NYSE	GJP	Thu, Jun 23, 2016	22.03	22.03	22.03	22.03
1596	NYSE	GJP	Wed, Jun 22, 2016	22.03	22.03	22.03	22.03
1595	NYSE	GJP	Tue, Jun 21, 2016	22.03	22.03	22.03	22.03
1594	NYSE	GJP	Mon, Jun 20, 2016	22.00	22.03	22.00	22.03
1593	NYSE	GJP	Fri, Jun 17, 2016	0.00	0.00	0.00	21.70
1592	NYSE	GJP	Thu, Jun 16, 2016	21.85	21.85	21.70	21.70
1591	NYSE	GJP	Wed, Jun 15, 2016	21.98	21.98	21.78	21.78
1590	NYSE	GJP	Tue, Jun 14, 2016	21.73	21.73	21.73	21.73
1589	NYSE	GJP	Mon, Jun 13, 2016	21.70	21.73	21.70	21.73
1588	NYSE	GJP	Fri, Jun 10, 2016	21.92	21.92	21.92	21.85
1587	NYSE	GJP	Thu, Jun 9, 2016	21.76	21.92	21.76	21.85
1586	NYSE	GJP	Wed, Jun 8, 2016	21.85	21.85	21.85	21.85
1585	NYSE	GJP	Tue, Jun 7, 2016	0.00	0.00	0.00	21.85
1584	NYSE	GJP	Mon, Jun 6, 2016	21.73	22.00	21.70	21.85
1583	NYSE	GJP	Fri, Jun 3, 2016	21.79	21.80	21.70	21.70
1582	NYSE	GJP	Thu, Jun 2, 2016	21.80	21.80	21.79	21.79
1581	NYSE	GJP	Wed, Jun 1, 2016	21.79	21.79	21.79	21.79
1580	NYSE	GJP	Tue, May 31, 2016	21.91	21.91	21.60	21.79
1579	NYSE	GJP	Fri, May 27, 2016	21.78	21.89	21.56	21.78
1578	NYSE	GJP	Thu, May 26, 2016	21.40	21.58	21.37	21.50
1577	NYSE	GJP	Wed, May 25, 2016	21.39	21.39	21.39	21.39
1576	NYSE	GJP	Tue, May 24, 2016	21.20	21.75	21.15	21.39
1575	NYSE	GJP	Mon, May 23, 2016	22.26	22.26	22.26	22.26
1574	NYSE	GJP	Fri, May 20, 2016	22.26	22.26	22.26	22.26
1573	NYSE	GJP	Thu, May 19, 2016	22.26	22.26	22.26	22.26
1572	NYSE	GJP	Wed, May 18, 2016	22.00	22.26	22.00	22.26
1571	NYSE	GJP	Tue, May 17, 2016	21.70	21.70	21.70	21.70
1570	NYSE	GJP	Mon, May 16, 2016	21.70	21.70	21.70	21.70
1569	NYSE	GJP	Fri, May 13, 2016	21.70	21.70	21.70	21.70
1568	NYSE	GJP	Thu, May 12, 2016	21.73	21.73	21.73	21.73
1567	NYSE	GJP	Wed, May 11, 2016	21.80	22.22	21.73	21.73
1566	NYSE	GJP	Tue, May 10, 2016	22.22	22.22	22.22	22.22
1565	NYSE	GJP	Mon, May 9, 2016	22.22	22.22	22.22	22.22
1564	NYSE	GJP	Fri, May 6, 2016	22.22	22.22	22.22	22.22
1563	NYSE	GJP	Thu, May 5, 2016	22.00	22.00	22.00	22.00
1562	NYSE	GJP	Wed, May 4, 2016	22.00	22.00	22.00	22.00
1561	NYSE	GJP	Tue, May 3, 2016	21.28	22.00	21.28	22.00
1560	NYSE	GJP	Mon, May 2, 2016	21.13	21.88	21.13	21.29
1559	NYSE	GJP	Fri, Apr 29, 2016	20.64	20.87	20.64	20.85
1558	NYSE	GJP	Thu, Apr 28, 2016	20.82	20.87	20.82	20.87
1557	NYSE	GJP	Wed, Apr 27, 2016	20.78	20.78	20.48	20.48
1556	NYSE	GJP	Tue, Apr 26, 2016	20.83	20.89	20.83	20.89
1555	NYSE	GJP	Mon, Apr 25, 2016	20.93	20.93	20.93	20.93
1554	NYSE	GJP	Fri, Apr 22, 2016	20.93	20.93	20.93	20.93
1553	NYSE	GJP	Thu, Apr 21, 2016	20.93	20.93	20.93	20.93
1552	NYSE	GJP	Wed, Apr 20, 2016	20.93	20.93	20.93	20.93
1551	NYSE	GJP	Tue, Apr 19, 2016	20.53	20.53	20.53	20.53
1550	NYSE	GJP	Mon, Apr 18, 2016	20.33	20.33	20.33	20.33
1549	NYSE	GJP	Fri, Apr 15, 2016	20.78	20.78	20.78	20.78
1548	NYSE	GJP	Thu, Apr 14, 2016	20.56	20.56	20.56	20.56
1547	NYSE	GJP	Wed, Apr 13, 2016	20.56	20.56	20.56	20.56
1546	NYSE	GJP	Tue, Apr 12, 2016	20.33	20.75	20.33	20.64
1545	NYSE	GJP	Mon, Apr 11, 2016	20.39	20.39	20.39	20.39
1544	NYSE	GJP	Fri, Apr 8, 2016	20.60	20.60	20.39	20.39
1543	NYSE	GJP	Thu, Apr 7, 2016	20.55	20.98	20.47	20.50
1542	NYSE	GJP	Wed, Apr 6, 2016	20.46	20.46	20.46	20.46
1541	NYSE	GJP	Tue, Apr 5, 2016	20.20	20.20	20.20	20.46
1540	NYSE	GJP	Mon, Apr 4, 2016	20.20	20.20	20.20	20.20
1539	NYSE	GJP	Fri, Apr 1, 2016	20.20	20.20	20.20	20.20
1538	NYSE	GJP	Thu, Mar 31, 2016	20.29	20.29	20.29	20.20
1537	NYSE	GJP	Wed, Mar 30, 2016	20.01	20.10	19.98	19.98
1536	NYSE	GJP	Tue, Mar 29, 2016	20.49	20.49	20.49	20.49
1535	NYSE	GJP	Mon, Mar 28, 2016	20.05	20.49	20.05	20.49
1534	NYSE	GJP	Fri, Mar 18, 2016	20.34	20.34	20.34	20.34
1533	NYSE	GJP	Thu, Mar 17, 2016	20.34	20.34	20.34	20.34
1532	NYSE	GJP	Wed, Mar 16, 2016	0.00	0.00	0.00	20.34
1531	NYSE	GJP	Tue, Mar 15, 2016	20.34	20.34	20.34	20.34
1530	NYSE	GJP	Mon, Mar 14, 2016	20.37	20.37	20.34	20.34
1529	NYSE	GJP	Fri, Mar 11, 2016	20.56	20.56	20.56	20.56
1528	NYSE	GJP	Thu, Mar 10, 2016	20.48	20.95	20.45	20.95
1527	NYSE	GJP	Wed, Mar 9, 2016	20.40	20.40	20.40	20.40
1526	NYSE	GJP	Tue, Mar 8, 2016	20.40	20.40	20.40	20.40
1525	NYSE	GJP	Mon, Mar 7, 2016	20.40	20.40	20.40	20.40
1524	NYSE	GJP	Fri, Mar 4, 2016	20.25	20.25	20.25	20.40
1523	NYSE	GJP	Thu, Mar 3, 2016	20.28	20.28	20.28	20.25
1522	NYSE	GJP	Wed, Mar 2, 2016	20.32	20.32	20.32	20.28
1521	NYSE	GJP	Tue, Mar 1, 2016	20.32	20.32	20.32	20.32
1520	NYSE	GJP	Mon, Feb 29, 2016	20.32	20.32	20.32	20.32
1519	NYSE	GJP	Fri, Feb 26, 2016	20.32	20.32	20.32	20.32
1518	NYSE	GJP	Thu, Feb 25, 2016	20.29	20.29	20.29	20.29
1517	NYSE	GJP	Wed, Feb 24, 2016	20.29	20.29	20.29	20.29
1516	NYSE	GJP	Tue, Feb 23, 2016	20.29	20.29	20.29	20.29
1515	NYSE	GJP	Mon, Feb 22, 2016	20.29	20.29	20.29	20.29
1514	NYSE	GJP	Fri, Feb 19, 2016	20.29	20.29	20.27	20.29
1513	NYSE	GJP	Thu, Feb 18, 2016	19.66	19.66	19.66	19.66
1512	NYSE	GJP	Wed, Feb 17, 2016	19.66	19.66	19.66	19.66
1511	NYSE	GJP	Tue, Feb 16, 2016	20.16	20.16	19.66	19.66
1510	NYSE	GJP	Fri, Feb 12, 2016	20.22	20.22	20.22	20.22
1509	NYSE	GJP	Thu, Feb 11, 2016	20.30	20.30	20.24	20.24
1508	NYSE	GJP	Wed, Feb 10, 2016	20.75	20.75	20.23	20.26
1507	NYSE	GJP	Tue, Feb 9, 2016	20.76	20.76	20.76	20.76
1506	NYSE	GJP	Mon, Feb 8, 2016	20.76	20.76	20.76	20.76
1505	NYSE	GJP	Fri, Feb 5, 2016	20.78	20.78	20.76	20.76
1504	NYSE	GJP	Thu, Feb 4, 2016	20.85	21.55	20.76	20.76
1503	NYSE	GJP	Wed, Feb 3, 2016	21.06	21.06	20.78	20.78
1502	NYSE	GJP	Tue, Feb 2, 2016	21.23	21.23	21.23	21.23
1501	NYSE	GJP	Mon, Feb 1, 2016	20.87	21.23	20.87	21.23
1500	NYSE	GJP	Fri, Jan 29, 2016	21.16	21.16	20.80	21.12
1499	NYSE	GJP	Thu, Jan 28, 2016	20.57	20.57	20.57	20.57
1498	NYSE	GJP	Wed, Jan 27, 2016	20.57	20.57	20.57	20.57
1497	NYSE	GJP	Tue, Jan 26, 2016	20.57	20.57	20.57	20.57
1496	NYSE	GJP	Mon, Jan 25, 2016	20.75	21.13	20.57	20.57
1495	NYSE	GJP	Fri, Jan 22, 2016	20.74	20.75	20.70	20.75
1494	NYSE	GJP	Thu, Jan 21, 2016	20.44	20.44	20.44	20.44
1493	NYSE	GJP	Wed, Jan 20, 2016	20.44	20.44	20.44	20.44
1492	NYSE	GJP	Tue, Jan 19, 2016	20.43	20.43	20.43	20.43
1491	NYSE	GJP	Fri, Jan 15, 2016	20.58	21.33	20.45	20.53
1490	NYSE	GJP	Thu, Jan 14, 2016	20.46	20.46	20.46	20.46
1489	NYSE	GJP	Wed, Jan 13, 2016	20.46	20.52	20.41	20.52
1488	NYSE	GJP	Tue, Jan 12, 2016	20.95	20.95	20.95	20.95
1487	NYSE	GJP	Mon, Jan 11, 2016	20.95	20.95	20.95	20.95
1486	NYSE	GJP	Fri, Jan 8, 2016	20.95	20.95	20.95	20.95
1485	NYSE	GJP	Thu, Jan 7, 2016	20.95	20.95	20.95	20.95
1484	NYSE	GJP	Wed, Jan 6, 2016	20.95	20.95	20.95	20.95
1483	NYSE	GJP	Tue, Jan 5, 2016	20.95	20.95	20.95	20.95
1482	NYSE	GJP	Mon, Jan 4, 2016	20.95	20.95	20.95	20.95
1481	NYSE	GJP	Thu, Dec 31, 2015	20.95	20.95	20.95	20.95
1480	NYSE	GJP	Wed, Dec 30, 2015	21.00	21.00	20.95	20.95
1479	NYSE	GJP	Tue, Dec 29, 2015	20.60	20.66	20.60	20.66
1478	NYSE	GJP	Mon, Dec 28, 2015	20.43	20.77	20.37	20.58
1477	NYSE	GJP	Thu, Dec 24, 2015	20.47	20.81	20.37	20.79
1476	NYSE	GJP	Wed, Dec 23, 2015	20.64	20.64	20.64	20.64
1475	NYSE	GJP	Tue, Dec 22, 2015	20.50	20.91	20.32	20.64
1474	NYSE	GJP	Mon, Dec 21, 2015	20.48	20.89	20.31	20.68
1473	NYSE	GJP	Fri, Dec 18, 2015	20.30	20.30	20.30	20.30
1472	NYSE	GJP	Thu, Dec 17, 2015	21.00	21.00	20.29	20.30
1471	NYSE	GJP	Wed, Dec 16, 2015	21.00	21.00	21.00	21.00
1470	NYSE	GJP	Tue, Dec 15, 2015	21.00	21.00	21.00	21.00
1469	NYSE	GJP	Mon, Dec 14, 2015	21.00	21.00	21.00	21.00
1468	NYSE	GJP	Thu, Dec 10, 2015	21.01	21.60	21.00	21.17
1467	NYSE	GJP	Wed, Dec 9, 2015	21.38	21.38	21.02	21.02
1466	NYSE	GJP	Mon, Dec 7, 2015	21.38	21.79	21.38	21.79
1465	NYSE	GJP	Mon, Nov 30, 2015	21.38	21.38	21.38	21.38
1464	NYSE	GJP	Fri, Nov 6, 2015	21.02	21.58	21.00	21.28
1463	NYSE	GJP	Mon, Nov 2, 2015	21.01	21.06	21.01	21.06
1462	NYSE	GJP	Thu, Oct 29, 2015	21.17	21.17	21.01	21.17
1461	NYSE	GJP	Tue, Oct 27, 2015	20.51	20.80	20.26	20.26
1460	NYSE	GJP	Mon, Oct 26, 2015	21.00	21.09	21.00	21.09
1459	NYSE	GJP	Mon, Oct 19, 2015	21.11	21.20	20.98	20.98
1458	NYSE	GJP	Thu, Oct 1, 2015	21.06	21.06	21.06	21.06
1457	NYSE	GJP	Wed, Sep 30, 2015	21.06	21.06	21.05	21.05
1456	NYSE	GJP	Tue, Sep 22, 2015	21.06	21.08	21.05	21.05
1455	NYSE	GJP	Wed, Sep 16, 2015	21.20	21.34	21.20	21.34
1454	NYSE	GJP	Tue, Sep 15, 2015	21.68	21.75	21.05	21.19
1453	NYSE	GJP	Thu, Sep 10, 2015	21.93	22.17	21.68	21.68
1452	NYSE	GJP	Fri, Aug 21, 2015	22.02	22.02	22.02	22.02
1451	NYSE	GJP	Thu, Aug 20, 2015	22.02	22.02	22.02	22.02
1450	NYSE	GJP	Mon, Aug 17, 2015	22.22	22.22	22.22	22.22
1449	NYSE	GJP	Fri, Aug 14, 2015	22.22	22.22	22.22	22.22
1448	NYSE	GJP	Thu, Aug 13, 2015	21.90	22.32	21.90	22.12
1447	NYSE	GJP	Wed, Aug 12, 2015	22.23	22.23	22.00	22.00
1446	NYSE	GJP	Fri, Aug 7, 2015	22.30	22.30	22.30	22.30
1445	NYSE	GJP	Tue, Jul 21, 2015	22.36	22.61	22.36	22.61
1444	NYSE	GJP	Mon, Jul 20, 2015	22.38	22.38	22.38	22.38
1443	NYSE	GJP	Fri, Jul 17, 2015	22.30	22.31	22.30	22.30
1442	NYSE	GJP	Thu, Jul 9, 2015	22.11	22.19	22.08	22.08
1441	NYSE	GJP	Tue, Jul 7, 2015	22.10	22.10	22.10	22.10
1440	NYSE	GJP	Mon, Jul 6, 2015	22.10	22.15	22.10	22.11
1439	NYSE	GJP	Fri, Jun 26, 2015	22.14	22.14	22.14	22.14
1438	NYSE	GJP	Tue, Jun 23, 2015	22.62	22.62	22.50	22.50
1437	NYSE	GJP	Mon, Jun 22, 2015	22.12	22.18	22.12	22.18
1436	NYSE	GJP	Thu, Jun 18, 2015	22.08	22.08	22.08	22.08
1435	NYSE	GJP	Wed, Jun 17, 2015	22.09	22.09	22.09	22.09
1434	NYSE	GJP	Tue, Jun 16, 2015	22.10	22.12	22.10	22.12
1433	NYSE	GJP	Mon, Jun 15, 2015	22.12	22.19	22.10	22.10
1432	NYSE	GJP	Fri, Jun 12, 2015	22.12	22.12	22.12	22.12
1431	NYSE	GJP	Thu, Jun 11, 2015	22.23	22.23	22.03	22.03
1430	NYSE	GJP	Tue, Jun 9, 2015	22.39	22.39	22.39	22.39
1429	NYSE	GJP	Fri, Jun 5, 2015	22.30	22.41	22.30	22.39
1428	NYSE	GJP	Wed, Jun 3, 2015	22.12	22.12	22.12	22.12
1427	NYSE	GJP	Mon, May 18, 2015	22.26	22.30	22.09	22.30
1426	NYSE	GJP	Fri, May 15, 2015	22.04	22.09	22.04	22.04
1425	NYSE	GJP	Thu, May 14, 2015	22.03	22.03	22.01	22.01
1424	NYSE	GJP	Tue, May 12, 2015	22.30	22.30	22.30	22.30
1423	NYSE	GJP	Fri, May 8, 2015	22.35	22.35	22.35	22.35
1422	NYSE	GJP	Wed, May 6, 2015	22.50	22.50	22.07	22.07
1421	NYSE	GJP	Tue, May 5, 2015	22.81	22.81	22.81	22.81
1420	NYSE	GJP	Fri, May 1, 2015	22.66	22.66	22.66	22.66
1419	NYSE	GJP	Tue, Apr 28, 2015	22.50	22.50	22.50	22.50
1418	NYSE	GJP	Wed, Apr 22, 2015	22.50	22.50	22.50	22.50
1417	NYSE	GJP	Tue, Apr 21, 2015	22.10	22.10	22.10	22.10
1416	NYSE	GJP	Fri, Apr 17, 2015	22.14	22.14	22.14	22.14
1415	NYSE	GJP	Thu, Apr 16, 2015	22.02	22.70	22.02	22.19
1414	NYSE	GJP	Wed, Apr 15, 2015	22.90	22.90	22.90	22.90
1413	NYSE	GJP	Tue, Apr 14, 2015	22.25	22.95	22.25	22.95
1412	NYSE	GJP	Thu, Apr 9, 2015	22.55	22.55	22.55	22.55
1411	NYSE	GJP	Thu, Apr 2, 2015	22.25	22.25	22.25	22.25
1410	NYSE	GJP	Tue, Mar 24, 2015	22.24	22.24	22.24	22.24
1409	NYSE	GJP	Thu, Mar 19, 2015	22.48	22.48	22.48	22.48
1408	NYSE	GJP	Fri, Mar 13, 2015	0.00	0.00	0.00	21.96
1407	NYSE	GJP	Thu, Mar 12, 2015	21.91	22.09	21.91	21.96
1406	NYSE	GJP	Wed, Mar 11, 2015	0.00	0.00	0.00	22.74
1405	NYSE	GJP	Mon, Mar 9, 2015	0.00	0.00	0.00	22.80
1404	NYSE	GJP	Fri, Mar 6, 2015	22.69	22.80	22.69	22.80
1403	NYSE	GJP	Wed, Mar 4, 2015	22.95	22.95	22.95	22.95
1402	NYSE	GJP	Tue, Mar 3, 2015	23.00	23.00	23.00	23.00
1401	NYSE	GJP	Mon, Mar 2, 2015	22.64	22.64	22.64	22.64
1400	NYSE	GJP	Fri, Feb 27, 2015	22.25	22.55	22.25	22.55
1399	NYSE	GJP	Tue, Feb 24, 2015	22.02	22.30	22.02	22.30
1398	NYSE	GJP	Mon, Feb 23, 2015	22.00	22.00	22.00	22.00
1397	NYSE	GJP	Thu, Feb 19, 2015	22.74	22.74	22.60	22.60
1396	NYSE	GJP	Wed, Feb 18, 2015	21.95	21.95	21.95	21.95
1395	NYSE	GJP	Tue, Feb 17, 2015	21.97	22.05	21.97	22.05
1394	NYSE	GJP	Thu, Feb 12, 2015	22.01	22.74	21.93	21.93
1393	NYSE	GJP	Wed, Feb 11, 2015	22.74	22.74	22.69	22.69
1392	NYSE	GJP	Mon, Feb 9, 2015	22.01	22.01	22.01	22.01
1391	NYSE	GJP	Thu, Feb 5, 2015	22.74	22.74	22.70	22.74
1390	NYSE	GJP	Wed, Feb 4, 2015	22.15	22.15	22.13	22.13
1389	NYSE	GJP	Mon, Feb 2, 2015	22.00	22.00	22.00	22.00
1388	NYSE	GJP	Tue, Jan 27, 2015	21.50	21.55	21.50	21.55
1387	NYSE	GJP	Mon, Jan 26, 2015	22.40	22.40	22.40	22.40
1386	NYSE	GJP	Fri, Jan 23, 2015	21.86	22.24	21.50	21.76
1385	NYSE	GJP	Thu, Jan 22, 2015	21.87	21.87	21.86	21.86
1384	NYSE	GJP	Thu, Jan 15, 2015	21.89	22.30	21.87	22.30
1383	NYSE	GJP	Wed, Jan 14, 2015	22.01	22.45	21.87	22.26
1382	NYSE	GJP	Wed, Jan 7, 2015	22.99	22.99	22.00	22.00
1381	NYSE	GJP	Mon, Jan 5, 2015	22.50	22.50	22.50	22.50
1380	NYSE	GJP	Fri, Jan 2, 2015	22.03	22.03	22.03	22.03
1379	NYSE	GJP	Fri, Dec 26, 2014	23.00	23.00	23.00	23.00
1378	NYSE	GJP	Fri, Dec 19, 2014	22.94	22.94	21.93	21.93
1377	NYSE	GJP	Thu, Dec 18, 2014	22.93	22.94	22.75	22.94
1376	NYSE	GJP	Tue, Dec 16, 2014	21.93	21.93	21.93	21.93
1375	NYSE	GJP	Mon, Dec 15, 2014	22.15	22.15	22.15	22.15
1374	NYSE	GJP	Wed, Dec 10, 2014	22.25	22.35	22.25	22.35
1373	NYSE	GJP	Thu, Dec 4, 2014	22.00	22.00	22.00	22.00
1372	NYSE	GJP	Wed, Dec 3, 2014	22.00	22.00	22.00	22.00
1371	NYSE	GJP	Tue, Dec 2, 2014	22.00	22.00	22.00	22.00
1370	NYSE	GJP	Mon, Dec 1, 2014	21.75	21.76	21.75	21.76
1369	NYSE	GJP	Fri, Nov 28, 2014	21.75	21.75	21.75	21.75
1368	NYSE	GJP	Fri, Nov 21, 2014	21.68	21.68	21.68	21.68
1367	NYSE	GJP	Thu, Nov 20, 2014	21.66	21.67	21.66	21.67
1366	NYSE	GJP	Mon, Nov 17, 2014	21.98	22.07	21.60	21.60
1365	NYSE	GJP	Fri, Nov 14, 2014	21.66	22.42	21.61	22.42
1364	NYSE	GJP	Fri, Nov 7, 2014	21.70	21.70	21.70	21.70
1363	NYSE	GJP	Thu, Nov 6, 2014	21.87	21.87	21.85	21.85
1362	NYSE	GJP	Tue, Nov 4, 2014	21.50	21.88	21.50	21.88
1361	NYSE	GJP	Fri, Oct 31, 2014	21.14	22.47	21.14	22.00
1360	NYSE	GJP	Thu, Oct 30, 2014	21.18	21.58	21.18	21.50
1359	NYSE	GJP	Wed, Oct 29, 2014	22.18	22.95	22.01	22.95
1358	NYSE	GJP	Mon, Oct 27, 2014	22.39	22.39	21.14	21.19
1357	NYSE	GJP	Wed, Oct 22, 2014	21.40	22.00	21.12	21.12
1356	NYSE	GJP	Tue, Oct 21, 2014	21.86	22.50	21.49	21.52
1355	NYSE	GJP	Mon, Oct 20, 2014	21.86	21.86	21.86	21.86
1354	NYSE	GJP	Fri, Oct 17, 2014	21.86	21.86	21.86	21.86
1353	NYSE	GJP	Wed, Oct 15, 2014	22.28	22.28	22.00	22.00
1352	NYSE	GJP	Wed, Oct 8, 2014	21.83	21.83	21.83	21.83
1351	NYSE	GJP	Fri, Oct 3, 2014	21.80	21.80	21.80	21.80
1350	NYSE	GJP	Thu, Oct 2, 2014	21.72	21.72	21.51	21.51
1349	NYSE	GJP	Wed, Oct 1, 2014	21.70	21.71	21.70	21.71
1348	NYSE	GJP	Mon, Sep 29, 2014	22.30	22.30	22.30	22.30
1347	NYSE	GJP	Tue, Sep 23, 2014	21.90	22.24	21.68	22.24
1346	NYSE	GJP	Wed, Sep 17, 2014	22.05	22.06	22.05	22.05
1345	NYSE	GJP	Tue, Sep 16, 2014	22.46	22.46	22.30	22.46
1344	NYSE	GJP	Fri, Sep 12, 2014	22.05	22.05	22.00	22.00
1343	NYSE	GJP	Tue, Sep 9, 2014	21.99	22.02	21.82	21.82
1342	NYSE	GJP	Thu, Sep 4, 2014	21.97	21.97	21.86	21.90
1341	NYSE	GJP	Wed, Sep 3, 2014	21.82	21.82	21.82	21.82
1340	NYSE	GJP	Tue, Sep 2, 2014	21.75	22.07	21.75	22.07
1339	NYSE	GJP	Fri, Aug 29, 2014	22.48	22.48	22.46	22.46
1338	NYSE	GJP	Fri, Aug 22, 2014	21.51	21.51	21.51	21.51
1337	NYSE	GJP	Thu, Aug 21, 2014	21.32	21.50	21.31	21.50
1336	NYSE	GJP	Tue, Aug 19, 2014	21.50	21.50	21.50	21.50
1335	NYSE	GJP	Thu, Aug 14, 2014	21.80	21.80	21.64	21.64
1334	NYSE	GJP	Tue, Aug 12, 2014	21.80	21.81	21.80	21.81
1333	NYSE	GJP	Mon, Aug 4, 2014	21.75	21.77	21.75	21.77
1332	NYSE	GJP	Wed, Jul 30, 2014	22.60	22.60	22.45	22.45
1331	NYSE	GJP	Mon, Jul 28, 2014	23.25	23.25	22.65	22.65
1330	NYSE	GJP	Fri, Jul 25, 2014	23.50	23.50	23.50	23.50
1329	NYSE	GJP	Thu, Jul 24, 2014	23.50	23.50	23.50	23.50
1328	NYSE	GJP	Tue, Jul 22, 2014	23.67	23.67	23.67	23.67
1327	NYSE	GJP	Mon, Jul 21, 2014	22.59	22.59	22.59	22.59
1326	NYSE	GJP	Fri, Jul 18, 2014	21.69	22.49	21.69	22.48
1325	NYSE	GJP	Thu, Jul 17, 2014	22.48	22.48	22.10	22.10
1324	NYSE	GJP	Wed, Jul 16, 2014	21.30	21.30	21.30	21.30
1323	NYSE	GJP	Mon, Jul 14, 2014	21.63	21.63	21.63	21.63
1322	NYSE	GJP	Thu, Jul 10, 2014	21.53	21.53	21.53	21.53
1321	NYSE	GJP	Tue, Jul 8, 2014	21.21	21.50	21.21	21.50
1320	NYSE	GJP	Thu, Jul 3, 2014	21.60	21.62	21.60	21.62
1319	NYSE	GJP	Fri, Jun 27, 2014	21.50	21.50	21.50	21.50
1318	NYSE	GJP	Thu, Jun 26, 2014	21.62	21.62	21.62	21.62
1317	NYSE	GJP	Tue, Jun 24, 2014	21.58	21.58	21.58	21.58
1316	NYSE	GJP	Wed, Jun 18, 2014	21.31	21.40	21.30	21.30
1315	NYSE	GJP	Tue, Jun 17, 2014	21.40	21.40	21.39	21.39
1314	NYSE	GJP	Mon, Jun 16, 2014	21.61	21.61	21.61	21.61
1313	NYSE	GJP	Wed, Jun 11, 2014	21.07	21.15	21.07	21.15
1312	NYSE	GJP	Tue, Jun 10, 2014	21.51	21.62	21.51	21.57
1311	NYSE	GJP	Mon, Jun 9, 2014	21.50	21.62	21.50	21.62
1310	NYSE	GJP	Fri, Jun 6, 2014	20.85	21.30	20.85	21.28
1309	NYSE	GJP	Wed, Jun 4, 2014	21.65	21.65	21.64	21.64
1308	NYSE	GJP	Tue, Jun 3, 2014	21.50	21.60	21.50	21.60
1307	NYSE	GJP	Wed, May 21, 2014	21.25	21.30	21.25	21.30
1306	NYSE	GJP	Mon, May 19, 2014	21.41	21.41	21.41	21.41
1305	NYSE	GJP	Fri, May 16, 2014	21.50	21.50	21.50	21.50
1304	NYSE	GJP	Thu, May 15, 2014	22.06	22.06	21.50	21.50
1303	NYSE	GJP	Wed, May 14, 2014	22.48	22.50	22.46	22.46
1302	NYSE	GJP	Mon, May 12, 2014	20.90	20.90	20.90	20.90
1301	NYSE	GJP	Mon, May 5, 2014	21.82	21.82	21.82	21.82
1300	NYSE	GJP	Fri, May 2, 2014	21.70	21.76	20.90	21.76
1299	NYSE	GJP	Thu, May 1, 2014	22.49	22.49	22.49	22.49
1298	NYSE	GJP	Tue, Apr 29, 2014	21.85	22.00	21.85	22.00
1297	NYSE	GJP	Mon, Apr 28, 2014	21.70	21.70	21.70	21.70
1296	NYSE	GJP	Thu, Apr 24, 2014	21.00	21.60	21.00	21.16
1295	NYSE	GJP	Wed, Apr 16, 2014	20.85	22.00	20.85	22.00
1294	NYSE	GJP	Mon, Apr 14, 2014	21.72	21.72	21.72	21.72
1293	NYSE	GJP	Thu, Apr 10, 2014	21.00	21.00	21.00	21.00
1292	NYSE	GJP	Wed, Apr 2, 2014	21.60	21.68	21.60	21.68
1291	NYSE	GJP	Tue, Apr 1, 2014	20.80	21.89	20.80	21.89
1290	NYSE	GJP	Mon, Mar 31, 2014	21.40	21.80	21.40	21.80
1289	NYSE	GJP	Fri, Mar 28, 2014	20.65	21.39	20.65	21.39
1288	NYSE	GJP	Tue, Mar 25, 2014	21.37	21.37	21.37	21.37
1287	NYSE	GJP	Fri, Mar 21, 2014	20.61	20.80	20.61	20.70
1286	NYSE	GJP	Tue, Mar 18, 2014	22.50	22.50	21.25	21.25
1285	NYSE	GJP	Mon, Mar 17, 2014	21.43	21.43	21.27	21.27
1284	NYSE	GJP	Fri, Mar 14, 2014	22.36	22.36	21.27	21.50
1283	NYSE	GJP	Thu, Mar 13, 2014	22.55	24.00	22.55	23.50
1282	NYSE	GJP	Wed, Mar 12, 2014	22.95	23.00	22.65	23.00
1281	NYSE	GJP	Fri, Mar 7, 2014	22.50	22.50	22.50	22.50
1280	NYSE	GJP	Thu, Mar 6, 2014	22.50	22.50	22.50	22.50
1279	NYSE	GJP	Tue, Mar 4, 2014	21.26	21.26	21.26	21.26
1278	NYSE	GJP	Mon, Mar 3, 2014	22.23	22.25	22.23	22.25
1277	NYSE	GJP	Fri, Feb 28, 2014	22.00	22.25	21.99	22.25
1276	NYSE	GJP	Thu, Feb 27, 2014	21.05	22.00	21.05	21.81
1275	NYSE	GJP	Tue, Feb 25, 2014	21.07	21.90	21.07	21.90
1274	NYSE	GJP	Mon, Feb 24, 2014	21.01	21.10	21.01	21.02
1273	NYSE	GJP	Fri, Feb 21, 2014	21.76	22.00	21.72	22.00
1272	NYSE	GJP	Thu, Feb 20, 2014	20.75	21.75	20.75	21.51
1271	NYSE	GJP	Wed, Feb 19, 2014	20.15	20.15	20.15	20.15
1270	NYSE	GJP	Tue, Feb 18, 2014	20.99	21.43	20.20	20.50
1269	NYSE	GJP	Fri, Feb 14, 2014	20.15	20.50	20.15	20.48
1268	NYSE	GJP	Thu, Feb 13, 2014	20.38	20.38	20.11	20.11
1267	NYSE	GJP	Fri, Feb 7, 2014	21.00	21.00	20.45	20.49
1266	NYSE	GJP	Thu, Feb 6, 2014	21.00	21.00	21.00	21.00
1265	NYSE	GJP	Wed, Feb 5, 2014	21.00	21.00	21.00	21.00
1264	NYSE	GJP	Mon, Feb 3, 2014	20.55	20.92	20.55	20.92
1263	NYSE	GJP	Wed, Jan 29, 2014	20.47	21.22	20.43	21.22
1262	NYSE	GJP	Fri, Jan 24, 2014	21.50	21.50	21.50	21.50
1261	NYSE	GJP	Tue, Jan 14, 2014	20.96	21.69	20.95	20.95
1260	NYSE	GJP	Thu, Jan 9, 2014	21.39	21.39	21.39	21.39
1259	NYSE	GJP	Tue, Jan 7, 2014	21.00	21.00	20.90	20.90
1258	NYSE	GJP	Mon, Jan 6, 2014	21.70	21.70	21.70	21.70
1257	NYSE	GJP	Mon, Dec 30, 2013	21.25	21.25	20.90	20.90
1256	NYSE	GJP	Fri, Dec 27, 2013	21.46	21.50	21.46	21.50
1255	NYSE	GJP	Thu, Dec 26, 2013	21.25	21.25	21.25	21.25
1254	NYSE	GJP	Mon, Dec 23, 2013	21.08	21.75	21.00	21.75
1253	NYSE	GJP	Fri, Dec 20, 2013	21.62	21.62	21.62	21.62
1252	NYSE	GJP	Thu, Dec 19, 2013	20.90	21.74	20.90	21.74
1251	NYSE	GJP	Wed, Dec 18, 2013	20.98	22.00	20.95	22.00
1250	NYSE	GJP	Tue, Dec 17, 2013	20.15	21.00	20.15	20.75
1249	NYSE	GJP	Mon, Dec 16, 2013	19.65	20.40	19.65	20.36
1248	NYSE	GJP	Thu, Dec 12, 2013	19.50	19.55	19.50	19.55
1247	NYSE	GJP	Wed, Dec 11, 2013	19.50	19.50	19.50	19.50
1246	NYSE	GJP	Tue, Dec 10, 2013	19.51	19.55	19.50	19.55
1245	NYSE	GJP	Wed, Dec 4, 2013	19.50	19.50	19.50	19.50
1244	NYSE	GJP	Mon, Dec 2, 2013	20.00	20.00	19.85	19.85
1243	NYSE	GJP	Mon, Nov 25, 2013	19.85	19.85	19.85	19.85
1242	NYSE	GJP	Fri, Nov 22, 2013	19.85	19.85	19.85	19.85
1241	NYSE	GJP	Thu, Nov 21, 2013	20.00	20.00	19.91	19.91
1240	NYSE	GJP	Wed, Nov 20, 2013	20.01	20.01	20.01	20.01
1239	NYSE	GJP	Mon, Nov 18, 2013	20.02	20.02	20.02	20.02
1238	NYSE	GJP	Wed, Nov 13, 2013	20.03	20.03	20.03	20.03
1237	NYSE	GJP	Tue, Nov 12, 2013	19.95	19.95	19.93	19.93
1236	NYSE	GJP	Mon, Nov 11, 2013	20.02	20.02	20.00	20.01
1235	NYSE	GJP	Fri, Nov 8, 2013	19.85	20.00	19.85	20.00
1234	NYSE	GJP	Thu, Nov 7, 2013	19.98	19.98	19.98	19.98
1233	NYSE	GJP	Wed, Nov 6, 2013	19.86	19.86	19.86	19.86
1232	NYSE	GJP	Tue, Nov 5, 2013	19.88	19.94	19.85	19.85
1231	NYSE	GJP	Thu, Oct 31, 2013	20.98	20.98	20.01	20.01
1230	NYSE	GJP	Wed, Oct 30, 2013	20.80	21.40	20.01	20.49
1229	NYSE	GJP	Fri, Oct 25, 2013	19.95	20.56	19.51	20.56
1228	NYSE	GJP	Thu, Oct 24, 2013	19.75	19.75	19.50	19.50
1227	NYSE	GJP	Wed, Oct 23, 2013	20.40	20.40	20.40	20.40
1226	NYSE	GJP	Mon, Oct 21, 2013	20.19	20.19	20.19	20.19
1225	NYSE	GJP	Thu, Oct 17, 2013	20.00	20.00	19.50	19.50
1224	NYSE	GJP	Tue, Oct 15, 2013	19.54	20.31	19.50	20.31
1223	NYSE	GJP	Mon, Oct 14, 2013	19.89	19.93	19.40	19.50
1222	NYSE	GJP	Thu, Oct 10, 2013	19.99	20.00	19.99	20.00
1221	NYSE	GJP	Wed, Oct 9, 2013	20.33	20.33	19.52	19.52
1220	NYSE	GJP	Mon, Oct 7, 2013	21.50	21.50	20.68	20.68
1219	NYSE	GJP	Fri, Sep 27, 2013	21.65	21.72	21.65	21.72
1218	NYSE	GJP	Thu, Sep 26, 2013	22.00	22.00	22.00	22.00
1217	NYSE	GJP	Tue, Sep 24, 2013	21.76	21.76	21.76	21.76
1216	NYSE	GJP	Fri, Sep 20, 2013	22.00	22.00	21.97	22.00
1215	NYSE	GJP	Thu, Sep 19, 2013	21.76	22.00	21.76	21.98
1214	NYSE	GJP	Wed, Sep 18, 2013	22.30	22.30	21.77	21.77
1213	NYSE	GJP	Fri, Sep 13, 2013	22.30	22.30	22.30	22.30
1212	NYSE	GJP	Thu, Sep 12, 2013	22.30	22.33	22.30	22.30
1211	NYSE	GJP	Mon, Sep 9, 2013	22.07	23.04	22.07	23.04
1210	NYSE	GJP	Fri, Sep 6, 2013	22.19	22.19	22.06	22.06
1209	NYSE	GJP	Fri, Aug 16, 2013	22.62	22.62	22.62	22.62
1208	NYSE	GJP	Tue, Aug 13, 2013	22.80	22.96	22.80	22.95
1207	NYSE	GJP	Thu, Aug 8, 2013	23.25	23.25	23.25	23.25
1206	NYSE	GJP	Wed, Aug 7, 2013	22.98	23.00	22.88	23.00
1205	NYSE	GJP	Fri, Aug 2, 2013	23.40	23.40	23.40	23.40
1204	NYSE	GJP	Thu, Aug 1, 2013	23.10	23.10	23.10	23.10
1203	NYSE	GJP	Wed, Jul 31, 2013	23.46	23.46	23.46	23.46
1202	NYSE	GJP	Fri, Jul 26, 2013	23.00	23.40	23.00	23.40
1201	NYSE	GJP	Wed, Jul 24, 2013	23.00	23.00	23.00	23.00
1200	NYSE	GJP	Tue, Jul 16, 2013	23.10	23.10	23.10	23.10
1199	NYSE	GJP	Tue, Jul 9, 2013	22.35	22.97	22.35	22.97
1198	NYSE	GJP	Mon, Jul 8, 2013	22.63	22.63	22.09	22.09
1197	NYSE	GJP	Mon, Jul 1, 2013	23.05	23.10	23.05	23.10
1196	NYSE	GJP	Tue, Jun 25, 2013	22.98	23.00	22.98	23.00
1195	NYSE	GJP	Fri, Jun 21, 2013	22.75	22.79	22.73	22.75
1194	NYSE	GJP	Mon, Jun 17, 2013	23.00	23.00	23.00	23.00
1193	NYSE	GJP	Fri, Jun 14, 2013	23.10	23.10	22.72	22.72
1192	NYSE	GJP	Thu, Jun 13, 2013	23.02	23.02	23.02	23.02
1191	NYSE	GJP	Tue, Jun 11, 2013	23.25	23.25	23.25	23.25
1190	NYSE	GJP	Fri, Jun 7, 2013	23.38	23.40	23.38	23.40
1189	NYSE	GJP	Wed, Jun 5, 2013	23.40	23.40	23.40	23.40
1188	NYSE	GJP	Mon, Jun 3, 2013	23.40	23.40	23.40	23.40
1187	NYSE	GJP	Fri, May 31, 2013	23.51	23.51	23.51	23.51
1186	NYSE	GJP	Wed, May 29, 2013	23.64	23.64	23.60	23.60
1185	NYSE	GJP	Fri, May 24, 2013	23.87	23.87	23.87	23.87
1184	NYSE	GJP	Tue, May 21, 2013	23.99	23.99	23.99	23.99
1183	NYSE	GJP	Fri, May 17, 2013	23.99	23.99	23.99	23.99
1182	NYSE	GJP	Thu, May 16, 2013	23.99	23.99	23.99	23.99
1181	NYSE	GJP	Mon, May 13, 2013	23.93	23.93	23.93	23.93
1180	NYSE	GJP	Fri, May 10, 2013	23.94	23.99	23.94	23.99
1179	NYSE	GJP	Thu, May 9, 2013	23.90	23.90	23.90	23.90
1178	NYSE	GJP	Fri, May 3, 2013	23.99	23.99	23.90	23.90
1177	NYSE	GJP	Thu, May 2, 2013	23.80	23.94	23.80	23.94
1176	NYSE	GJP	Wed, May 1, 2013	23.72	23.72	23.70	23.70
1175	NYSE	GJP	Tue, Apr 30, 2013	23.94	23.94	23.94	23.94
1174	NYSE	GJP	Mon, Apr 29, 2013	23.87	23.93	23.86	23.93
1173	NYSE	GJP	Thu, Apr 25, 2013	23.88	23.88	23.88	23.88
1172	NYSE	GJP	Fri, Apr 19, 2013	23.75	23.90	23.75	23.90
1171	NYSE	GJP	Tue, Apr 16, 2013	23.75	23.75	23.75	23.75
1170	NYSE	GJP	Thu, Apr 11, 2013	23.44	23.47	23.44	23.47
1169	NYSE	GJP	Wed, Apr 10, 2013	23.90	23.90	23.90	23.90
1168	NYSE	GJP	Tue, Apr 9, 2013	23.89	23.90	23.89	23.90
1167	NYSE	GJP	Mon, Apr 8, 2013	23.94	23.94	23.89	23.90
1166	NYSE	GJP	Fri, Apr 5, 2013	23.80	23.92	23.80	23.92
1165	NYSE	GJP	Thu, Apr 4, 2013	23.70	23.70	23.70	23.70
1164	NYSE	GJP	Wed, Apr 3, 2013	23.58	23.70	23.49	23.70
1163	NYSE	GJP	Mon, Apr 1, 2013	23.10	23.57	23.10	23.57
1162	NYSE	GJP	Thu, Mar 28, 2013	23.13	23.57	23.09	23.57
1161	NYSE	GJP	Wed, Mar 27, 2013	23.82	23.82	23.52	23.52
1160	NYSE	GJP	Tue, Mar 26, 2013	23.50	23.65	23.45	23.50
1159	NYSE	GJP	Fri, Mar 22, 2013	23.89	23.94	23.55	23.93
1158	NYSE	GJP	Mon, Mar 18, 2013	23.80	23.89	23.80	23.89
1157	NYSE	GJP	Fri, Mar 15, 2013	23.58	23.69	23.18	23.69
1156	NYSE	GJP	Tue, Mar 12, 2013	23.70	23.70	23.70	23.70
1155	NYSE	GJP	Mon, Mar 11, 2013	23.87	23.89	23.70	23.70
1154	NYSE	GJP	Fri, Mar 8, 2013	23.89	23.89	23.60	23.60
1153	NYSE	GJP	Thu, Mar 7, 2013	23.84	23.84	23.84	23.84
1152	NYSE	GJP	Wed, Mar 6, 2013	23.80	23.84	23.80	23.84
1151	NYSE	GJP	Tue, Mar 5, 2013	23.67	23.84	23.67	23.84
1150	NYSE	GJP	Mon, Mar 4, 2013	23.69	23.69	23.69	23.69
1149	NYSE	GJP	Fri, Mar 1, 2013	23.66	23.67	23.61	23.61
1148	NYSE	GJP	Thu, Feb 28, 2013	23.40	23.68	23.30	23.34
1147	NYSE	GJP	Wed, Feb 27, 2013	23.40	23.44	23.25	23.25
1146	NYSE	GJP	Mon, Feb 25, 2013	23.69	23.69	23.40	23.40
1145	NYSE	GJP	Fri, Feb 22, 2013	23.49	23.49	23.37	23.43
1144	NYSE	GJP	Thu, Feb 21, 2013	23.26	23.28	22.88	23.28
1143	NYSE	GJP	Wed, Feb 20, 2013	23.26	23.26	23.26	23.26
1142	NYSE	GJP	Tue, Feb 19, 2013	23.70	23.70	23.22	23.25
1141	NYSE	GJP	Thu, Feb 14, 2013	23.76	23.76	23.76	23.76
1140	NYSE	GJP	Wed, Feb 13, 2013	23.25	23.84	23.25	23.80
1139	NYSE	GJP	Mon, Feb 11, 2013	22.88	22.88	22.88	22.88
1138	NYSE	GJP	Fri, Feb 8, 2013	22.88	22.88	22.88	22.88
1137	NYSE	GJP	Wed, Feb 6, 2013	23.03	23.03	22.95	22.95
1136	NYSE	GJP	Tue, Feb 5, 2013	22.79	23.00	22.64	22.90
1135	NYSE	GJP	Thu, Jan 31, 2013	23.49	23.50	22.88	22.90
1134	NYSE	GJP	Mon, Jan 28, 2013	23.25	23.50	23.13	23.41
1133	NYSE	GJP	Fri, Jan 25, 2013	23.00	23.10	22.96	23.10
1132	NYSE	GJP	Thu, Jan 24, 2013	23.00	23.00	22.53	22.62
1131	NYSE	GJP	Wed, Jan 23, 2013	23.00	23.00	23.00	23.00
1130	NYSE	GJP	Tue, Jan 22, 2013	22.90	22.90	22.90	22.90
1129	NYSE	GJP	Fri, Jan 18, 2013	22.34	22.88	22.34	22.88
1128	NYSE	GJP	Thu, Jan 17, 2013	22.38	22.38	22.27	22.37
1127	NYSE	GJP	Fri, Jan 11, 2013	22.10	22.10	21.88	22.10
1126	NYSE	GJP	Thu, Jan 10, 2013	22.05	22.16	22.05	22.06
1125	NYSE	GJP	Wed, Jan 9, 2013	21.92	22.01	21.92	21.95
1124	NYSE	GJP	Tue, Jan 8, 2013	21.91	22.15	21.85	21.85
1123	NYSE	GJP	Mon, Jan 7, 2013	21.81	21.90	21.81	21.85
1122	NYSE	GJP	Fri, Jan 4, 2013	21.81	22.24	21.75	21.75
1121	NYSE	GJP	Thu, Jan 3, 2013	21.82	22.30	21.75	21.81
1120	NYSE	GJP	Wed, Jan 2, 2013	21.91	22.31	21.77	21.77
1119	NYSE	GJP	Mon, Dec 31, 2012	21.92	21.96	21.85	21.85
1118	NYSE	GJP	Fri, Dec 28, 2012	21.90	22.02	21.89	21.90
1117	NYSE	GJP	Thu, Dec 27, 2012	21.80	21.85	21.80	21.85
1116	NYSE	GJP	Wed, Dec 26, 2012	21.81	21.92	21.81	21.92
1115	NYSE	GJP	Mon, Dec 24, 2012	21.75	21.75	21.75	21.75
1114	NYSE	GJP	Fri, Dec 21, 2012	21.81	21.86	21.81	21.86
1113	NYSE	GJP	Thu, Dec 20, 2012	21.63	21.85	21.63	21.85
1112	NYSE	GJP	Wed, Dec 19, 2012	21.62	21.71	21.62	21.71
1111	NYSE	GJP	Tue, Dec 18, 2012	21.61	22.00	21.61	22.00
1110	NYSE	GJP	Mon, Dec 17, 2012	21.61	21.91	21.61	21.61
1109	NYSE	GJP	Fri, Dec 14, 2012	21.73	22.00	21.54	21.59
1108	NYSE	GJP	Thu, Dec 13, 2012	21.81	21.81	21.64	21.64
1107	NYSE	GJP	Wed, Dec 12, 2012	21.70	22.41	21.70	22.41
1106	NYSE	GJP	Mon, Dec 10, 2012	21.59	22.01	21.59	22.01
1105	NYSE	GJP	Thu, Dec 6, 2012	21.60	21.60	21.60	21.60
1104	NYSE	GJP	Wed, Dec 5, 2012	21.31	21.72	21.31	21.72
1103	NYSE	GJP	Tue, Dec 4, 2012	22.12	22.12	22.06	22.06
1102	NYSE	GJP	Tue, Nov 27, 2012	22.07	22.11	22.06	22.06
1101	NYSE	GJP	Mon, Nov 26, 2012	22.11	22.11	22.11	22.11
1100	NYSE	GJP	Mon, Nov 19, 2012	22.40	23.10	22.30	22.30
1099	NYSE	GJP	Fri, Nov 16, 2012	22.43	22.43	22.40	22.40
1098	NYSE	GJP	Thu, Nov 15, 2012	22.76	23.09	22.25	23.09
1097	NYSE	GJP	Wed, Nov 14, 2012	23.04	23.04	22.77	22.77
1096	NYSE	GJP	Tue, Nov 13, 2012	23.10	23.10	23.10	23.10
1095	NYSE	GJP	Mon, Nov 12, 2012	22.56	22.56	22.56	22.56
1094	NYSE	GJP	Thu, Nov 8, 2012	22.98	23.45	22.98	23.45
1093	NYSE	GJP	Tue, Nov 6, 2012	22.62	22.80	22.62	22.80
1092	NYSE	GJP	Mon, Nov 5, 2012	22.57	22.57	22.57	22.57
1091	NYSE	GJP	Fri, Nov 2, 2012	22.98	23.48	22.98	23.45
1090	NYSE	GJP	Wed, Oct 31, 2012	22.98	22.98	22.35	22.35
1089	NYSE	GJP	Thu, Oct 25, 2012	22.95	22.95	22.86	22.86
1088	NYSE	GJP	Wed, Oct 24, 2012	22.95	22.95	22.94	22.94
1087	NYSE	GJP	Tue, Oct 23, 2012	22.90	22.90	22.90	22.90
1086	NYSE	GJP	Fri, Oct 19, 2012	22.58	22.80	22.58	22.80
1085	NYSE	GJP	Thu, Oct 18, 2012	22.56	22.90	22.56	22.89
1084	NYSE	GJP	Wed, Oct 17, 2012	22.80	22.90	22.72	22.90
1083	NYSE	GJP	Tue, Oct 16, 2012	22.80	22.80	22.80	22.80
1082	NYSE	GJP	Fri, Oct 12, 2012	22.69	22.70	22.69	22.70
1081	NYSE	GJP	Thu, Oct 11, 2012	22.61	22.70	22.59	22.70
1080	NYSE	GJP	Wed, Oct 10, 2012	22.61	22.61	22.61	22.61
1079	NYSE	GJP	Tue, Oct 9, 2012	22.47	22.67	22.47	22.67
1078	NYSE	GJP	Fri, Oct 5, 2012	22.46	22.48	22.46	22.48
1077	NYSE	GJP	Thu, Oct 4, 2012	22.51	22.51	22.26	22.49
1076	NYSE	GJP	Wed, Oct 3, 2012	22.52	22.68	22.52	22.65
1075	NYSE	GJP	Tue, Oct 2, 2012	22.60	22.69	22.60	22.69
1074	NYSE	GJP	Mon, Oct 1, 2012	22.33	22.62	22.29	22.62
1073	NYSE	GJP	Fri, Sep 28, 2012	22.64	22.69	22.55	22.69
1072	NYSE	GJP	Thu, Sep 27, 2012	22.64	22.66	22.64	22.66
1071	NYSE	GJP	Wed, Sep 26, 2012	22.56	22.69	22.43	22.69
1070	NYSE	GJP	Tue, Sep 25, 2012	22.53	22.58	22.49	22.58
1069	NYSE	GJP	Mon, Sep 24, 2012	22.47	22.52	22.47	22.52
1068	NYSE	GJP	Fri, Sep 21, 2012	22.46	22.48	22.27	22.48
1067	NYSE	GJP	Thu, Sep 20, 2012	22.45	22.52	22.45	22.52
1066	NYSE	GJP	Wed, Sep 19, 2012	22.40	22.55	22.40	22.55
1065	NYSE	GJP	Tue, Sep 18, 2012	22.54	22.54	22.20	22.20
1064	NYSE	GJP	Fri, Sep 14, 2012	22.44	22.69	22.20	22.58
1063	NYSE	GJP	Thu, Sep 13, 2012	22.50	22.50	22.50	22.50
1062	NYSE	GJP	Wed, Sep 12, 2012	22.50	22.50	22.18	22.30
1061	NYSE	GJP	Tue, Sep 11, 2012	22.19	22.60	22.19	22.40
1060	NYSE	GJP	Mon, Sep 10, 2012	22.40	22.50	22.22	22.45
1059	NYSE	GJP	Fri, Sep 7, 2012	22.35	22.35	22.35	22.35
1058	NYSE	GJP	Thu, Sep 6, 2012	22.46	22.46	22.26	22.40
1057	NYSE	GJP	Thu, Aug 30, 2012	22.66	22.66	22.54	22.66
1056	NYSE	GJP	Wed, Aug 29, 2012	22.69	22.69	22.68	22.68
1055	NYSE	GJP	Tue, Aug 28, 2012	22.64	22.68	22.47	22.61
1054	NYSE	GJP	Mon, Aug 27, 2012	22.38	22.50	22.38	22.50
1053	NYSE	GJP	Thu, Aug 23, 2012	22.55	22.60	22.30	22.60
1052	NYSE	GJP	Wed, Aug 22, 2012	22.52	22.52	22.52	22.52
1051	NYSE	GJP	Tue, Aug 21, 2012	22.73	22.73	22.20	22.34
1050	NYSE	GJP	Mon, Aug 20, 2012	22.73	22.73	22.73	22.73
1049	NYSE	GJP	Fri, Aug 17, 2012	22.58	22.60	22.58	22.60
1048	NYSE	GJP	Thu, Aug 16, 2012	22.43	22.55	22.30	22.55
1047	NYSE	GJP	Wed, Aug 15, 2012	22.41	22.41	22.41	22.41
1046	NYSE	GJP	Tue, Aug 14, 2012	22.26	22.27	22.11	22.25
1045	NYSE	GJP	Mon, Aug 13, 2012	22.09	22.45	22.07	22.45
1044	NYSE	GJP	Fri, Aug 10, 2012	21.76	22.00	21.68	21.95
1043	NYSE	GJP	Thu, Aug 9, 2012	22.25	22.25	22.00	22.22
1042	NYSE	GJP	Wed, Aug 8, 2012	22.43	22.43	22.43	22.43
1041	NYSE	GJP	Tue, Aug 7, 2012	22.40	22.40	22.34	22.34
1040	NYSE	GJP	Mon, Aug 6, 2012	22.70	22.70	21.88	22.03
1039	NYSE	GJP	Fri, Aug 3, 2012	22.70	22.82	21.98	22.25
1038	NYSE	GJP	Thu, Aug 2, 2012	22.50	22.66	22.50	22.66
1037	NYSE	GJP	Wed, Aug 1, 2012	22.49	22.49	22.49	22.49
1036	NYSE	GJP	Tue, Jul 31, 2012	22.48	22.50	22.48	22.50
1035	NYSE	GJP	Mon, Jul 30, 2012	22.47	22.48	22.39	22.47
1034	NYSE	GJP	Fri, Jul 27, 2012	22.35	22.49	22.35	22.48
1033	NYSE	GJP	Thu, Jul 26, 2012	21.85	22.44	21.85	22.34
1032	NYSE	GJP	Wed, Jul 25, 2012	22.22	22.25	22.22	22.25
1031	NYSE	GJP	Tue, Jul 24, 2012	22.50	22.50	21.65	21.77
1030	NYSE	GJP	Mon, Jul 23, 2012	22.49	22.49	22.49	22.49
1029	NYSE	GJP	Fri, Jul 20, 2012	22.50	22.70	21.81	22.50
1028	NYSE	GJP	Thu, Jul 19, 2012	22.70	22.70	22.10	22.56
1027	NYSE	GJP	Wed, Jul 18, 2012	23.57	23.57	21.22	22.70
1026	NYSE	GJP	Tue, Jul 17, 2012	23.99	23.99	23.30	23.69
1025	NYSE	GJP	Mon, Jul 16, 2012	24.27	24.27	24.27	24.27
1024	NYSE	GJP	Mon, Jul 9, 2012	23.56	24.04	23.56	23.99
1023	NYSE	GJP	Thu, Jul 5, 2012	23.92	23.97	23.92	23.97
1022	NYSE	GJP	Fri, Jun 29, 2012	23.97	23.97	23.97	23.97
1021	NYSE	GJP	Thu, Jun 28, 2012	24.00	24.15	23.92	24.15
1020	NYSE	GJP	Wed, Jun 27, 2012	24.48	24.48	24.37	24.37
1019	NYSE	GJP	Mon, Jun 25, 2012	24.00	24.00	24.00	24.00
1018	NYSE	GJP	Fri, Jun 22, 2012	24.00	24.00	24.00	24.00
1017	NYSE	GJP	Thu, Jun 21, 2012	24.20	24.25	24.20	24.20
1016	NYSE	GJP	Tue, Jun 19, 2012	23.88	23.88	23.86	23.86
1015	NYSE	GJP	Thu, Jun 14, 2012	24.45	24.45	24.45	24.45
1014	NYSE	GJP	Tue, Jun 12, 2012	23.98	23.99	23.98	23.99
1013	NYSE	GJP	Wed, Jun 6, 2012	24.01	24.01	23.82	23.98
1012	NYSE	GJP	Tue, Jun 5, 2012	24.50	24.50	24.25	24.25
1011	NYSE	GJP	Thu, May 31, 2012	24.47	24.50	24.47	24.50
1010	NYSE	GJP	Wed, May 30, 2012	24.50	24.50	24.49	24.49
1009	NYSE	GJP	Tue, May 29, 2012	23.81	23.81	23.81	23.81
1008	NYSE	GJP	Fri, May 25, 2012	24.05	24.05	24.02	24.02
1007	NYSE	GJP	Wed, May 23, 2012	24.25	24.50	24.25	24.50
1006	NYSE	GJP	Tue, May 22, 2012	24.20	24.25	24.12	24.15
1005	NYSE	GJP	Fri, May 18, 2012	24.13	24.18	24.13	24.18
1004	NYSE	GJP	Wed, May 16, 2012	24.03	24.09	24.03	24.09
1003	NYSE	GJP	Mon, May 14, 2012	24.17	24.17	24.17	24.17
1002	NYSE	GJP	Fri, May 11, 2012	24.98	24.98	23.90	23.90
1001	NYSE	GJP	Thu, May 10, 2012	24.25	24.49	24.25	24.49
1000	NYSE	GJP	Wed, May 9, 2012	24.25	24.25	24.25	24.25
999	NYSE	GJP	Mon, May 7, 2012	23.99	24.30	23.99	24.30
998	NYSE	GJP	Thu, May 3, 2012	24.15	24.15	24.15	24.15
997	NYSE	GJP	Thu, Apr 26, 2012	23.89	23.89	23.85	23.85
996	NYSE	GJP	Wed, Apr 25, 2012	23.98	23.98	23.92	23.97
995	NYSE	GJP	Tue, Apr 24, 2012	23.97	24.10	23.52	23.69
994	NYSE	GJP	Mon, Apr 23, 2012	23.70	23.70	23.70	23.70
993	NYSE	GJP	Fri, Apr 20, 2012	23.70	23.70	23.69	23.69
992	NYSE	GJP	Wed, Apr 18, 2012	23.94	23.94	23.66	23.66
991	NYSE	GJP	Tue, Apr 10, 2012	24.00	24.00	24.00	24.00
990	NYSE	GJP	Mon, Apr 9, 2012	24.35	24.35	24.00	24.00
989	NYSE	GJP	Wed, Apr 4, 2012	24.00	24.00	24.00	24.00
988	NYSE	GJP	Tue, Apr 3, 2012	23.89	24.13	23.82	24.13
987	NYSE	GJP	Mon, Apr 2, 2012	24.05	24.16	24.00	24.00
986	NYSE	GJP	Fri, Mar 30, 2012	23.85	24.43	23.85	24.43
985	NYSE	GJP	Thu, Mar 29, 2012	24.10	24.10	23.93	23.98
984	NYSE	GJP	Tue, Mar 27, 2012	23.97	24.18	23.97	24.15
983	NYSE	GJP	Mon, Mar 26, 2012	23.98	23.99	23.89	23.89
982	NYSE	GJP	Fri, Mar 23, 2012	23.75	23.75	23.75	23.75
981	NYSE	GJP	Wed, Mar 21, 2012	23.75	23.80	23.62	23.62
980	NYSE	GJP	Tue, Mar 20, 2012	23.79	23.79	23.79	23.79
979	NYSE	GJP	Mon, Mar 19, 2012	23.50	23.50	23.50	23.50
978	NYSE	GJP	Thu, Mar 15, 2012	23.80	23.80	23.80	23.80
977	NYSE	GJP	Wed, Mar 14, 2012	23.30	23.80	23.28	23.80
976	NYSE	GJP	Tue, Mar 13, 2012	23.65	23.65	23.65	23.65
975	NYSE	GJP	Mon, Mar 12, 2012	24.00	24.00	24.00	24.00
974	NYSE	GJP	Fri, Mar 9, 2012	23.83	23.83	23.60	23.60
973	NYSE	GJP	Thu, Mar 8, 2012	24.09	24.10	23.90	24.10
972	NYSE	GJP	Tue, Mar 6, 2012	24.10	24.10	24.10	24.10
971	NYSE	GJP	Mon, Mar 5, 2012	23.76	23.76	23.75	23.75
970	NYSE	GJP	Wed, Feb 29, 2012	24.18	24.18	23.71	23.71
969	NYSE	GJP	Mon, Feb 27, 2012	24.50	24.50	24.50	24.50
968	NYSE	GJP	Fri, Feb 24, 2012	24.30	24.50	23.93	24.50
967	NYSE	GJP	Thu, Feb 23, 2012	24.82	24.82	24.40	24.40
966	NYSE	GJP	Wed, Feb 22, 2012	24.35	24.61	24.27	24.30
965	NYSE	GJP	Fri, Feb 17, 2012	23.93	24.25	23.93	24.25
964	NYSE	GJP	Wed, Feb 15, 2012	24.25	24.25	24.25	24.25
963	NYSE	GJP	Mon, Feb 13, 2012	24.25	24.25	24.25	24.25
962	NYSE	GJP	Fri, Feb 10, 2012	23.96	23.96	23.96	23.96
961	NYSE	GJP	Thu, Feb 9, 2012	24.02	24.02	24.02	24.02
960	NYSE	GJP	Wed, Feb 8, 2012	24.24	24.24	24.24	24.24
959	NYSE	GJP	Tue, Feb 7, 2012	24.25	24.49	24.25	24.28
958	NYSE	GJP	Mon, Feb 6, 2012	23.99	24.05	23.90	24.05
957	NYSE	GJP	Fri, Feb 3, 2012	23.73	23.98	23.73	23.74
956	NYSE	GJP	Thu, Feb 2, 2012	23.74	23.74	23.74	23.74
955	NYSE	GJP	Tue, Jan 31, 2012	23.71	23.71	23.41	23.46
954	NYSE	GJP	Mon, Jan 30, 2012	23.75	23.75	23.75	23.75
953	NYSE	GJP	Fri, Jan 27, 2012	23.81	23.81	23.44	23.44
952	NYSE	GJP	Wed, Jan 18, 2012	23.48	23.48	23.40	23.47
951	NYSE	GJP	Tue, Jan 17, 2012	23.75	23.80	23.75	23.80
950	NYSE	GJP	Fri, Jan 13, 2012	23.75	23.75	23.75	23.75
949	NYSE	GJP	Wed, Jan 11, 2012	23.51	23.74	23.51	23.74
948	NYSE	GJP	Tue, Jan 10, 2012	23.74	23.74	23.74	23.74
947	NYSE	GJP	Mon, Jan 9, 2012	23.39	23.39	23.32	23.36
946	NYSE	GJP	Fri, Jan 6, 2012	23.63	23.66	23.54	23.64
945	NYSE	GJP	Thu, Jan 5, 2012	23.51	23.51	23.51	23.51
944	NYSE	GJP	Tue, Jan 3, 2012	23.81	23.84	23.81	23.84
943	NYSE	GJP	Fri, Dec 30, 2011	23.50	23.50	23.50	23.50
942	NYSE	GJP	Thu, Dec 29, 2011	23.57	23.84	23.57	23.84
941	NYSE	GJP	Wed, Dec 28, 2011	23.52	23.60	23.52	23.60
940	NYSE	GJP	Thu, Dec 22, 2011	23.51	23.82	23.49	23.82
939	NYSE	GJP	Wed, Dec 21, 2011	23.80	23.80	23.71	23.72
938	NYSE	GJP	Tue, Dec 20, 2011	23.50	23.85	23.50	23.51
937	NYSE	GJP	Fri, Dec 16, 2011	23.51	23.56	23.51	23.56
936	NYSE	GJP	Thu, Dec 15, 2011	23.98	23.98	23.51	23.51
935	NYSE	GJP	Tue, Dec 13, 2011	24.07	24.07	24.06	24.06
934	NYSE	GJP	Mon, Dec 12, 2011	24.41	24.96	24.25	24.25
933	NYSE	GJP	Fri, Dec 9, 2011	23.91	23.92	23.91	23.92
932	NYSE	GJP	Wed, Dec 7, 2011	24.28	24.28	23.80	24.13
931	NYSE	GJP	Tue, Dec 6, 2011	24.15	24.85	24.15	24.22
930	NYSE	GJP	Fri, Dec 2, 2011	23.73	24.50	23.73	23.80
929	NYSE	GJP	Thu, Dec 1, 2011	23.39	23.52	23.39	23.52
928	NYSE	GJP	Wed, Nov 30, 2011	23.20	23.30	23.20	23.30
927	NYSE	GJP	Tue, Nov 29, 2011	23.24	23.24	23.00	23.00
926	NYSE	GJP	Wed, Nov 23, 2011	23.32	23.32	23.32	23.32
925	NYSE	GJP	Tue, Nov 22, 2011	23.22	23.24	23.22	23.24
924	NYSE	GJP	Tue, Nov 15, 2011	23.17	23.17	22.93	22.93
923	NYSE	GJP	Mon, Nov 14, 2011	23.09	23.09	22.94	22.94
922	NYSE	GJP	Fri, Nov 11, 2011	23.99	24.47	23.45	23.45
921	NYSE	GJP	Tue, Nov 8, 2011	23.75	24.00	23.75	24.00
920	NYSE	GJP	Mon, Nov 7, 2011	23.72	23.75	23.71	23.71
919	NYSE	GJP	Wed, Nov 2, 2011	23.50	23.67	23.50	23.65
918	NYSE	GJP	Tue, Nov 1, 2011	24.00	24.00	24.00	24.00
917	NYSE	GJP	Fri, Oct 28, 2011	23.37	24.00	23.30	24.00
916	NYSE	GJP	Thu, Oct 27, 2011	23.28	23.44	23.00	23.00
915	NYSE	GJP	Wed, Oct 26, 2011	22.72	22.72	22.70	22.70
914	NYSE	GJP	Fri, Oct 21, 2011	22.80	22.80	22.80	22.80
913	NYSE	GJP	Thu, Oct 20, 2011	23.38	23.38	22.52	22.52
912	NYSE	GJP	Wed, Oct 19, 2011	23.78	23.78	23.78	23.78
911	NYSE	GJP	Tue, Oct 18, 2011	23.33	23.33	23.33	23.33
910	NYSE	GJP	Wed, Oct 12, 2011	23.30	23.75	23.27	23.27
909	NYSE	GJP	Tue, Oct 11, 2011	24.00	24.00	24.00	24.00
908	NYSE	GJP	Thu, Oct 6, 2011	23.78	23.78	23.30	23.30
907	NYSE	GJP	Wed, Oct 5, 2011	23.94	24.49	23.78	23.78
906	NYSE	GJP	Tue, Oct 4, 2011	23.51	23.54	23.05	23.05
905	NYSE	GJP	Mon, Oct 3, 2011	23.10	23.10	23.10	23.10
904	NYSE	GJP	Fri, Sep 30, 2011	23.50	23.75	23.05	23.05
903	NYSE	GJP	Tue, Sep 27, 2011	23.75	23.75	23.27	23.27
902	NYSE	GJP	Mon, Sep 26, 2011	23.76	24.15	23.30	23.30
901	NYSE	GJP	Tue, Sep 20, 2011	23.76	23.76	23.28	23.75
900	NYSE	GJP	Mon, Sep 19, 2011	23.74	24.10	23.29	23.29
899	NYSE	GJP	Fri, Sep 16, 2011	23.43	23.74	23.26	23.26
898	NYSE	GJP	Wed, Sep 14, 2011	22.95	22.95	22.95	22.95
897	NYSE	GJP	Tue, Sep 13, 2011	22.74	22.74	22.74	22.74
896	NYSE	GJP	Mon, Sep 12, 2011	22.78	22.97	22.38	22.38
895	NYSE	GJP	Fri, Sep 9, 2011	21.91	21.91	21.91	21.91
894	NYSE	GJP	Thu, Sep 8, 2011	22.98	22.98	22.13	22.70
893	NYSE	GJP	Tue, Sep 6, 2011	23.45	23.45	23.00	23.00
892	NYSE	GJP	Fri, Sep 2, 2011	23.48	23.95	23.17	23.34
891	NYSE	GJP	Thu, Sep 1, 2011	23.25	23.25	23.00	23.03
890	NYSE	GJP	Wed, Aug 31, 2011	23.72	24.20	23.72	24.20
889	NYSE	GJP	Mon, Aug 29, 2011	22.76	23.24	22.76	23.24
888	NYSE	GJP	Fri, Aug 26, 2011	23.39	23.39	21.82	22.76
887	NYSE	GJP	Wed, Aug 24, 2011	23.42	23.87	23.42	23.87
886	NYSE	GJP	Mon, Aug 22, 2011	22.29	22.94	22.29	22.94
885	NYSE	GJP	Wed, Aug 17, 2011	22.40	22.40	22.40	22.40
884	NYSE	GJP	Tue, Aug 16, 2011	22.00	22.00	22.00	22.00
883	NYSE	GJP	Mon, Aug 15, 2011	21.60	21.60	21.60	21.60
882	NYSE	GJP	Fri, Aug 12, 2011	21.27	21.30	21.27	21.30
881	NYSE	GJP	Wed, Aug 10, 2011	21.13	21.13	20.26	21.04
880	NYSE	GJP	Mon, Aug 8, 2011	21.60	21.60	21.60	21.60
879	NYSE	GJP	Fri, Aug 5, 2011	22.70	22.70	21.63	22.00
878	NYSE	GJP	Thu, Aug 4, 2011	23.10	23.10	23.10	23.10
877	NYSE	GJP	Tue, Aug 2, 2011	23.85	23.85	23.85	23.85
876	NYSE	GJP	Fri, Jul 29, 2011	23.86	23.86	23.86	23.86
875	NYSE	GJP	Wed, Jul 27, 2011	23.46	23.46	23.46	23.46
874	NYSE	GJP	Mon, Jul 25, 2011	23.90	23.90	23.90	23.90
873	NYSE	GJP	Fri, Jul 22, 2011	23.90	23.90	23.90	23.90
872	NYSE	GJP	Thu, Jul 21, 2011	24.25	24.25	23.86	23.87
871	NYSE	GJP	Tue, Jul 19, 2011	23.70	24.15	23.70	24.15
870	NYSE	GJP	Fri, Jul 15, 2011	23.60	23.60	23.60	23.60
869	NYSE	GJP	Thu, Jul 14, 2011	24.25	24.25	24.25	24.25
868	NYSE	GJP	Wed, Jul 13, 2011	24.25	24.25	24.25	24.25
867	NYSE	GJP	Tue, Jul 12, 2011	24.00	24.00	24.00	24.00
866	NYSE	GJP	Mon, Jul 11, 2011	24.00	24.00	24.00	24.00
865	NYSE	GJP	Thu, Jul 7, 2011	24.12	24.15	24.01	24.01
864	NYSE	GJP	Tue, Jul 5, 2011	24.15	24.15	23.76	23.76
863	NYSE	GJP	Fri, Jul 1, 2011	24.18	24.18	24.15	24.15
862	NYSE	GJP	Thu, Jun 30, 2011	24.13	24.25	24.13	24.25
861	NYSE	GJP	Wed, Jun 29, 2011	24.12	24.12	24.12	24.12
860	NYSE	GJP	Tue, Jun 28, 2011	23.25	24.10	23.25	24.10
859	NYSE	GJP	Mon, Jun 27, 2011	22.92	23.42	22.92	23.25
858	NYSE	GJP	Thu, Jun 23, 2011	22.67	22.67	22.66	22.66
857	NYSE	GJP	Mon, Jun 20, 2011	22.60	22.84	22.20	22.84
856	NYSE	GJP	Thu, Jun 16, 2011	23.55	23.55	22.50	22.60
855	NYSE	GJP	Wed, Jun 15, 2011	23.05	23.90	23.05	23.90
854	NYSE	GJP	Tue, Jun 14, 2011	23.33	23.50	23.33	23.50
853	NYSE	GJP	Fri, Jun 10, 2011	23.90	23.90	23.72	23.72
852	NYSE	GJP	Thu, Jun 9, 2011	24.35	24.35	24.18	24.18
851	NYSE	GJP	Wed, Jun 8, 2011	24.30	24.47	24.28	24.47
850	NYSE	GJP	Tue, Jun 7, 2011	24.25	24.72	24.25	24.30
849	NYSE	GJP	Fri, Jun 3, 2011	24.20	24.25	24.20	24.25
848	NYSE	GJP	Thu, Jun 2, 2011	24.25	24.25	23.91	23.91
847	NYSE	GJP	Wed, Jun 1, 2011	24.27	24.27	24.25	24.25
846	NYSE	GJP	Tue, May 31, 2011	24.24	24.78	24.20	24.78
845	NYSE	GJP	Fri, May 27, 2011	24.23	24.24	24.23	24.24
844	NYSE	GJP	Thu, May 26, 2011	24.00	24.00	24.00	24.00
843	NYSE	GJP	Wed, May 25, 2011	24.24	24.24	23.86	24.20
842	NYSE	GJP	Tue, May 24, 2011	24.12	24.24	23.86	24.24
841	NYSE	GJP	Mon, May 23, 2011	24.08	24.08	24.08	24.08
840	NYSE	GJP	Fri, May 20, 2011	24.14	24.23	23.85	23.85
839	NYSE	GJP	Thu, May 19, 2011	23.99	24.12	23.98	23.99
838	NYSE	GJP	Wed, May 18, 2011	24.06	24.06	23.80	23.80
837	NYSE	GJP	Tue, May 17, 2011	23.95	24.00	23.34	24.00
836	NYSE	GJP	Mon, May 16, 2011	23.95	24.14	23.60	24.00
835	NYSE	GJP	Thu, May 12, 2011	23.86	23.93	23.46	23.46
834	NYSE	GJP	Wed, May 11, 2011	23.59	23.59	23.55	23.55
833	NYSE	GJP	Tue, May 10, 2011	24.07	24.14	23.53	23.53
832	NYSE	GJP	Mon, May 9, 2011	23.58	24.13	23.58	23.67
831	NYSE	GJP	Fri, May 6, 2011	23.23	23.24	23.23	23.24
830	NYSE	GJP	Mon, Apr 25, 2011	23.50	23.63	23.50	23.63
829	NYSE	GJP	Thu, Apr 21, 2011	23.75	23.75	23.36	23.36
828	NYSE	GJP	Wed, Apr 20, 2011	23.85	23.85	23.85	23.85
827	NYSE	GJP	Tue, Apr 19, 2011	23.85	23.85	23.85	23.85
826	NYSE	GJP	Fri, Apr 15, 2011	23.65	23.65	23.50	23.50
825	NYSE	GJP	Thu, Apr 14, 2011	23.41	23.75	23.23	23.75
824	NYSE	GJP	Wed, Apr 13, 2011	22.94	24.12	22.94	23.74
823	NYSE	GJP	Thu, Apr 7, 2011	23.07	23.12	22.91	23.11
822	NYSE	GJP	Tue, Apr 5, 2011	23.00	23.75	23.00	23.75
821	NYSE	GJP	Mon, Apr 4, 2011	23.00	23.00	23.00	23.00
820	NYSE	GJP	Fri, Apr 1, 2011	22.78	23.08	22.78	23.08
819	NYSE	GJP	Wed, Mar 30, 2011	22.70	22.70	22.70	22.70
818	NYSE	GJP	Tue, Mar 29, 2011	22.24	22.70	22.24	22.70
817	NYSE	GJP	Fri, Mar 25, 2011	22.33	22.33	22.33	22.33
816	NYSE	GJP	Thu, Mar 24, 2011	22.34	22.34	22.33	22.33
815	NYSE	GJP	Wed, Mar 23, 2011	22.30	22.30	22.30	22.30
814	NYSE	GJP	Fri, Mar 18, 2011	22.70	22.70	22.67	22.67
813	NYSE	GJP	Thu, Mar 17, 2011	23.00	23.06	23.00	23.06
812	NYSE	GJP	Wed, Mar 16, 2011	22.99	22.99	22.99	22.99
811	NYSE	GJP	Wed, Mar 9, 2011	22.99	22.99	22.99	22.99
810	NYSE	GJP	Tue, Mar 8, 2011	22.78	22.78	22.56	22.56
809	NYSE	GJP	Wed, Mar 2, 2011	23.18	23.18	23.18	23.18
808	NYSE	GJP	Tue, Mar 1, 2011	23.21	23.21	23.19	23.19
807	NYSE	GJP	Mon, Feb 28, 2011	23.13	23.20	21.97	23.10
806	NYSE	GJP	Fri, Feb 25, 2011	23.52	23.52	23.52	23.52
805	NYSE	GJP	Thu, Feb 24, 2011	23.50	23.51	23.50	23.51
804	NYSE	GJP	Wed, Feb 23, 2011	23.20	23.50	23.20	23.50
803	NYSE	GJP	Tue, Feb 22, 2011	23.20	23.20	23.20	23.20
802	NYSE	GJP	Fri, Feb 18, 2011	23.10	23.10	22.70	22.70
801	NYSE	GJP	Thu, Feb 17, 2011	23.40	23.40	23.40	23.40
800	NYSE	GJP	Wed, Feb 16, 2011	23.20	23.50	23.20	23.50
799	NYSE	GJP	Tue, Feb 15, 2011	23.30	23.30	23.25	23.25
798	NYSE	GJP	Fri, Feb 11, 2011	23.53	23.53	23.31	23.31
797	NYSE	GJP	Mon, Feb 7, 2011	23.60	23.63	23.60	23.63
796	NYSE	GJP	Fri, Feb 4, 2011	23.99	23.99	23.99	23.99
795	NYSE	GJP	Thu, Feb 3, 2011	23.52	23.52	23.52	23.52
794	NYSE	GJP	Wed, Feb 2, 2011	23.25	24.10	23.25	23.70
793	NYSE	GJP	Mon, Jan 31, 2011	22.65	22.90	22.65	22.90
792	NYSE	GJP	Fri, Jan 28, 2011	22.62	22.62	22.62	22.62
791	NYSE	GJP	Wed, Jan 26, 2011	22.56	22.56	22.56	22.56
790	NYSE	GJP	Tue, Jan 25, 2011	22.70	22.70	22.70	22.70
789	NYSE	GJP	Mon, Jan 24, 2011	22.89	22.89	22.89	22.89
788	NYSE	GJP	Thu, Jan 20, 2011	22.26	22.56	22.25	22.56
787	NYSE	GJP	Wed, Jan 19, 2011	22.77	22.91	22.13	22.42
786	NYSE	GJP	Fri, Jan 14, 2011	23.45	23.45	23.45	23.45
785	NYSE	GJP	Thu, Jan 13, 2011	23.50	23.50	23.50	23.50
784	NYSE	GJP	Wed, Jan 12, 2011	22.06	23.68	22.06	23.58
783	NYSE	GJP	Tue, Jan 11, 2011	22.11	22.11	22.11	22.11
782	NYSE	GJP	Fri, Jan 7, 2011	22.01	22.07	22.01	22.05
781	NYSE	GJP	Thu, Jan 6, 2011	22.47	22.47	21.54	22.15
780	NYSE	GJP	Wed, Jan 5, 2011	22.48	22.48	22.48	22.48
779	NYSE	GJP	Mon, Jan 3, 2011	22.75	22.75	22.75	22.75
778	NYSE	GJP	Fri, Dec 31, 2010	22.75	22.75	22.73	22.74
777	NYSE	GJP	Thu, Dec 30, 2010	22.75	22.75	22.75	22.75
776	NYSE	GJP	Wed, Dec 29, 2010	21.99	22.52	21.99	22.52
775	NYSE	GJP	Tue, Dec 28, 2010	22.10	22.10	22.10	22.10
774	NYSE	GJP	Mon, Dec 27, 2010	22.12	22.18	21.53	21.84
773	NYSE	GJP	Thu, Dec 23, 2010	22.40	22.40	22.16	22.20
772	NYSE	GJP	Wed, Dec 22, 2010	22.30	22.30	22.22	22.22
771	NYSE	GJP	Tue, Dec 21, 2010	22.21	22.50	22.20	22.47
770	NYSE	GJP	Mon, Dec 20, 2010	22.50	22.50	22.06	22.06
769	NYSE	GJP	Fri, Dec 17, 2010	23.20	23.20	23.20	23.20
768	NYSE	GJP	Wed, Dec 15, 2010	23.56	23.56	23.26	23.26
767	NYSE	GJP	Tue, Dec 14, 2010	23.56	23.56	23.56	23.56
766	NYSE	GJP	Mon, Dec 13, 2010	23.25	23.54	23.25	23.54
765	NYSE	GJP	Fri, Dec 10, 2010	23.27	23.27	23.27	23.27
764	NYSE	GJP	Thu, Dec 9, 2010	23.67	23.67	23.67	23.67
763	NYSE	GJP	Wed, Dec 8, 2010	24.00	24.00	24.00	24.00
762	NYSE	GJP	Tue, Dec 7, 2010	23.63	24.00	23.63	24.00
761	NYSE	GJP	Mon, Dec 6, 2010	23.29	23.34	23.29	23.34
760	NYSE	GJP	Fri, Dec 3, 2010	22.86	23.25	22.86	23.25
759	NYSE	GJP	Wed, Nov 24, 2010	22.63	22.63	22.62	22.62
758	NYSE	GJP	Mon, Nov 22, 2010	23.64	23.70	22.90	22.90
757	NYSE	GJP	Fri, Nov 19, 2010	23.51	23.80	23.10	23.28
756	NYSE	GJP	Thu, Nov 18, 2010	24.00	24.00	22.88	23.50
755	NYSE	GJP	Wed, Nov 17, 2010	24.14	24.14	24.14	24.14
754	NYSE	GJP	Mon, Nov 15, 2010	24.10	24.10	24.09	24.10
753	NYSE	GJP	Wed, Nov 10, 2010	23.38	24.14	23.38	23.94
752	NYSE	GJP	Fri, Nov 5, 2010	23.53	23.60	23.45	23.53
751	NYSE	GJP	Thu, Nov 4, 2010	23.43	23.79	23.43	23.52
750	NYSE	GJP	Wed, Nov 3, 2010	23.50	23.50	23.50	23.50
749	NYSE	GJP	Tue, Nov 2, 2010	23.22	23.22	23.22	23.22
748	NYSE	GJP	Fri, Oct 29, 2010	22.76	23.21	22.76	23.21
747	NYSE	GJP	Thu, Oct 28, 2010	22.89	22.89	22.50	22.50
746	NYSE	GJP	Tue, Oct 26, 2010	22.85	23.19	22.84	22.89
745	NYSE	GJP	Mon, Oct 25, 2010	22.85	22.85	21.75	22.80
744	NYSE	GJP	Tue, Oct 19, 2010	23.05	23.05	23.05	23.05
743	NYSE	GJP	Mon, Oct 18, 2010	23.64	23.89	23.45	23.45
742	NYSE	GJP	Fri, Oct 15, 2010	23.42	23.42	23.42	23.42
741	NYSE	GJP	Wed, Oct 13, 2010	22.50	23.34	22.50	23.01
740	NYSE	GJP	Mon, Oct 11, 2010	22.35	22.50	22.31	22.50
739	NYSE	GJP	Fri, Oct 8, 2010	23.00	23.00	22.51	22.62
738	NYSE	GJP	Thu, Oct 7, 2010	22.55	22.79	22.55	22.74
737	NYSE	GJP	Wed, Oct 6, 2010	22.67	22.67	22.59	22.59
736	NYSE	GJP	Tue, Oct 5, 2010	22.68	22.68	22.42	22.51
735	NYSE	GJP	Mon, Oct 4, 2010	22.55	22.59	22.33	22.59
734	NYSE	GJP	Fri, Oct 1, 2010	22.59	22.59	22.17	22.58
733	NYSE	GJP	Thu, Sep 30, 2010	22.95	22.95	22.62	22.62
732	NYSE	GJP	Wed, Sep 29, 2010	22.60	22.81	22.60	22.67
731	NYSE	GJP	Tue, Sep 28, 2010	22.57	22.88	22.57	22.69
730	NYSE	GJP	Mon, Sep 27, 2010	22.88	22.91	22.76	22.76
729	NYSE	GJP	Fri, Sep 24, 2010	22.77	22.94	22.77	22.78
728	NYSE	GJP	Thu, Sep 23, 2010	22.80	23.00	22.77	23.00
727	NYSE	GJP	Tue, Sep 21, 2010	22.64	22.75	22.64	22.75
726	NYSE	GJP	Mon, Sep 20, 2010	22.65	22.65	22.62	22.65
725	NYSE	GJP	Fri, Sep 17, 2010	22.50	22.52	22.50	22.52
724	NYSE	GJP	Thu, Sep 16, 2010	22.62	22.63	22.21	22.50
723	NYSE	GJP	Wed, Sep 15, 2010	22.50	22.50	22.20	22.20
722	NYSE	GJP	Tue, Sep 14, 2010	22.39	22.75	22.39	22.75
721	NYSE	GJP	Mon, Sep 13, 2010	22.00	22.00	22.00	22.00
720	NYSE	GJP	Thu, Sep 9, 2010	21.95	21.95	21.95	21.95
719	NYSE	GJP	Wed, Sep 8, 2010	22.00	22.00	22.00	22.00
718	NYSE	GJP	Tue, Sep 7, 2010	22.41	22.42	22.00	22.00
717	NYSE	GJP	Fri, Sep 3, 2010	22.35	22.35	22.26	22.26
716	NYSE	GJP	Thu, Sep 2, 2010	22.00	22.10	22.00	22.10
715	NYSE	GJP	Wed, Sep 1, 2010	22.00	22.00	22.00	22.00
714	NYSE	GJP	Tue, Aug 31, 2010	21.89	21.89	21.63	21.63
713	NYSE	GJP	Mon, Aug 30, 2010	21.69	22.07	21.60	22.07
712	NYSE	GJP	Wed, Aug 25, 2010	21.39	21.39	21.39	21.39
711	NYSE	GJP	Tue, Aug 17, 2010	21.00	21.00	21.00	21.00
710	NYSE	GJP	Fri, Aug 13, 2010	20.62	21.00	20.62	21.00
709	NYSE	GJP	Thu, Aug 12, 2010	20.60	20.60	20.50	20.50
708	NYSE	GJP	Wed, Aug 11, 2010	20.60	20.60	20.60	20.60
707	NYSE	GJP	Fri, Aug 6, 2010	20.55	20.55	20.55	20.55
706	NYSE	GJP	Fri, Jul 30, 2010	20.55	20.55	20.55	20.55
705	NYSE	GJP	Thu, Jul 29, 2010	20.52	20.52	20.52	20.52
704	NYSE	GJP	Wed, Jul 28, 2010	20.36	20.46	20.31	20.32
703	NYSE	GJP	Tue, Jul 27, 2010	20.74	20.74	20.02	20.30
702	NYSE	GJP	Mon, Jul 26, 2010	20.98	20.99	20.98	20.99
701	NYSE	GJP	Fri, Jul 23, 2010	20.60	20.70	20.60	20.70
700	NYSE	GJP	Thu, Jul 22, 2010	20.19	20.60	20.19	20.60
699	NYSE	GJP	Wed, Jul 21, 2010	20.59	20.60	20.59	20.60
698	NYSE	GJP	Tue, Jul 20, 2010	20.60	20.60	20.48	20.60
697	NYSE	GJP	Fri, Jul 16, 2010	20.25	20.59	20.25	20.59
696	NYSE	GJP	Tue, Jul 13, 2010	20.13	20.41	19.64	20.10
695	NYSE	GJP	Thu, Jul 8, 2010	20.58	20.58	20.58	20.58
694	NYSE	GJP	Wed, Jul 7, 2010	20.95	20.95	20.30	20.60
693	NYSE	GJP	Fri, Jul 2, 2010	20.29	20.30	20.29	20.30
692	NYSE	GJP	Thu, Jul 1, 2010	20.59	21.04	20.30	20.60
691	NYSE	GJP	Thu, Jun 24, 2010	21.26	21.26	20.81	20.81
690	NYSE	GJP	Wed, Jun 23, 2010	21.21	21.27	21.14	21.14
689	NYSE	GJP	Tue, Jun 22, 2010	21.93	21.93	21.20	21.20
688	NYSE	GJP	Mon, Jun 21, 2010	22.04	22.04	21.63	21.63
687	NYSE	GJP	Fri, Jun 18, 2010	21.68	21.82	21.68	21.82
686	NYSE	GJP	Thu, Jun 17, 2010	21.70	21.80	21.70	21.80
685	NYSE	GJP	Wed, Jun 16, 2010	22.03	22.03	22.03	22.03
684	NYSE	GJP	Tue, Jun 15, 2010	21.70	22.24	21.68	21.68
683	NYSE	GJP	Mon, Jun 14, 2010	22.15	22.15	21.65	21.66
682	NYSE	GJP	Fri, Jun 11, 2010	21.81	21.85	21.81	21.81
681	NYSE	GJP	Thu, Jun 10, 2010	22.45	22.45	21.79	22.11
680	NYSE	GJP	Wed, Jun 9, 2010	21.60	22.25	21.60	22.25
679	NYSE	GJP	Tue, Jun 8, 2010	21.55	22.15	21.55	22.15
678	NYSE	GJP	Mon, Jun 7, 2010	21.55	22.20	21.55	21.85
677	NYSE	GJP	Fri, Jun 4, 2010	21.51	22.09	21.51	22.09
676	NYSE	GJP	Thu, Jun 3, 2010	21.99	21.99	21.65	21.99
675	NYSE	GJP	Thu, May 27, 2010	21.85	22.26	21.85	22.26
674	NYSE	GJP	Tue, May 25, 2010	21.06	21.46	20.77	21.46
673	NYSE	GJP	Thu, May 20, 2010	22.15	22.49	21.58	21.98
672	NYSE	GJP	Wed, May 19, 2010	22.15	22.15	22.15	22.15
671	NYSE	GJP	Mon, May 17, 2010	21.90	22.49	21.90	22.25
670	NYSE	GJP	Fri, May 14, 2010	21.51	21.51	21.51	21.51
669	NYSE	GJP	Thu, May 13, 2010	22.10	22.10	21.89	21.89
668	NYSE	GJP	Tue, May 11, 2010	22.37	22.37	21.95	21.95
667	NYSE	GJP	Mon, May 3, 2010	22.38	22.38	22.38	22.38
666	NYSE	GJP	Fri, Apr 30, 2010	21.99	22.00	21.99	22.00
665	NYSE	GJP	Thu, Apr 29, 2010	22.00	22.00	22.00	22.00
664	NYSE	GJP	Tue, Apr 27, 2010	22.05	22.06	21.25	21.88
663	NYSE	GJP	Mon, Apr 26, 2010	21.76	21.82	21.67	21.67
662	NYSE	GJP	Fri, Apr 23, 2010	21.60	21.60	21.42	21.42
661	NYSE	GJP	Tue, Apr 20, 2010	21.95	21.95	21.65	21.80
660	NYSE	GJP	Fri, Apr 16, 2010	21.97	21.97	21.95	21.95
659	NYSE	GJP	Tue, Apr 13, 2010	22.49	22.49	22.01	22.01
658	NYSE	GJP	Mon, Apr 12, 2010	22.29	22.49	21.97	22.40
657	NYSE	GJP	Fri, Apr 9, 2010	22.49	22.49	22.36	22.36
656	NYSE	GJP	Thu, Apr 8, 2010	22.49	22.49	22.49	22.49
655	NYSE	GJP	Wed, Apr 7, 2010	22.02	22.02	22.02	22.02
654	NYSE	GJP	Tue, Apr 6, 2010	22.00	22.20	22.00	22.16
653	NYSE	GJP	Mon, Apr 5, 2010	21.60	21.97	21.60	21.97
652	NYSE	GJP	Wed, Mar 31, 2010	21.45	21.45	21.28	21.28
651	NYSE	GJP	Tue, Mar 30, 2010	21.75	21.79	21.21	21.25
650	NYSE	GJP	Thu, Mar 25, 2010	21.22	21.22	21.22	21.22
649	NYSE	GJP	Wed, Mar 24, 2010	21.30	21.59	21.30	21.59
648	NYSE	GJP	Tue, Mar 23, 2010	21.21	21.21	21.20	21.20
647	NYSE	GJP	Mon, Mar 22, 2010	21.20	21.20	21.20	21.20
646	NYSE	GJP	Fri, Mar 19, 2010	21.20	21.20	21.20	21.20
645	NYSE	GJP	Thu, Mar 18, 2010	21.20	21.21	21.20	21.20
644	NYSE	GJP	Wed, Mar 17, 2010	21.24	21.24	21.20	21.20
643	NYSE	GJP	Tue, Mar 16, 2010	21.25	21.25	21.20	21.20
642	NYSE	GJP	Mon, Mar 15, 2010	21.17	21.17	21.17	21.17
641	NYSE	GJP	Fri, Mar 12, 2010	21.12	21.12	21.11	21.11
640	NYSE	GJP	Wed, Mar 10, 2010	21.07	21.31	20.85	21.00
639	NYSE	GJP	Tue, Mar 9, 2010	21.44	21.44	21.27	21.27
638	NYSE	GJP	Mon, Mar 8, 2010	21.70	21.70	21.65	21.65
637	NYSE	GJP	Fri, Mar 5, 2010	21.52	21.94	21.45	21.45
636	NYSE	GJP	Thu, Mar 4, 2010	21.78	21.83	21.40	21.75
635	NYSE	GJP	Wed, Mar 3, 2010	21.29	21.61	21.29	21.61
634	NYSE	GJP	Mon, Mar 1, 2010	21.21	21.69	20.89	21.69
633	NYSE	GJP	Fri, Feb 26, 2010	21.82	21.82	21.82	21.82
632	NYSE	GJP	Wed, Feb 24, 2010	21.51	21.51	21.51	21.51
631	NYSE	GJP	Tue, Feb 23, 2010	21.76	21.76	21.44	21.57
630	NYSE	GJP	Mon, Feb 22, 2010	21.60	21.99	21.60	21.80
629	NYSE	GJP	Fri, Feb 19, 2010	22.74	23.00	21.39	21.39
628	NYSE	GJP	Thu, Feb 18, 2010	22.13	22.13	21.42	21.70
627	NYSE	GJP	Wed, Feb 17, 2010	22.07	22.07	22.07	22.07
626	NYSE	GJP	Tue, Feb 16, 2010	22.42	22.43	22.42	22.43
625	NYSE	GJP	Thu, Feb 11, 2010	21.98	22.42	21.52	22.42
624	NYSE	GJP	Wed, Feb 10, 2010	21.65	22.37	21.65	22.37
623	NYSE	GJP	Mon, Feb 8, 2010	21.51	21.75	21.50	21.75
622	NYSE	GJP	Fri, Feb 5, 2010	21.62	21.65	21.47	21.47
621	NYSE	GJP	Thu, Feb 4, 2010	21.47	21.55	21.46	21.55
620	NYSE	GJP	Wed, Feb 3, 2010	21.62	21.78	21.62	21.73
619	NYSE	GJP	Tue, Feb 2, 2010	21.58	21.58	21.58	21.58
618	NYSE	GJP	Fri, Jan 29, 2010	21.46	21.46	21.46	21.46
617	NYSE	GJP	Thu, Jan 28, 2010	21.37	21.43	21.33	21.36
616	NYSE	GJP	Wed, Jan 27, 2010	21.39	21.46	21.31	21.31
615	NYSE	GJP	Tue, Jan 26, 2010	21.24	21.24	21.24	21.24
614	NYSE	GJP	Mon, Jan 25, 2010	21.05	21.20	21.05	21.16
613	NYSE	GJP	Fri, Jan 22, 2010	20.31	21.02	20.31	21.02
612	NYSE	GJP	Thu, Jan 21, 2010	20.50	20.54	20.50	20.54
611	NYSE	GJP	Wed, Jan 20, 2010	20.65	20.65	20.65	20.65
610	NYSE	GJP	Tue, Jan 19, 2010	20.75	21.03	20.25	20.25
609	NYSE	GJP	Fri, Jan 15, 2010	20.29	21.16	20.10	20.20
608	NYSE	GJP	Thu, Jan 14, 2010	20.32	20.69	20.12	20.69
607	NYSE	GJP	Wed, Jan 13, 2010	20.11	20.41	20.04	20.04
606	NYSE	GJP	Tue, Jan 12, 2010	20.39	20.78	20.01	20.01
605	NYSE	GJP	Tue, Jan 5, 2010	20.52	20.52	20.52	20.52
604	NYSE	GJP	Mon, Jan 4, 2010	20.15	22.62	20.12	20.21
603	NYSE	GJP	Thu, Dec 31, 2009	20.00	20.12	19.97	20.01
602	NYSE	GJP	Wed, Dec 30, 2009	19.97	19.97	19.97	19.97
601	NYSE	GJP	Tue, Dec 29, 2009	19.80	20.15	19.60	20.12
600	NYSE	GJP	Thu, Dec 24, 2009	19.60	19.60	19.60	19.60
599	NYSE	GJP	Wed, Dec 23, 2009	19.36	20.00	19.30	20.00
598	NYSE	GJP	Mon, Dec 21, 2009	19.22	19.55	19.22	19.50
597	NYSE	GJP	Fri, Dec 18, 2009	19.40	19.50	19.40	19.50
596	NYSE	GJP	Thu, Dec 17, 2009	19.47	19.47	19.45	19.45
595	NYSE	GJP	Wed, Dec 16, 2009	20.01	20.01	19.03	19.33
594	NYSE	GJP	Tue, Dec 15, 2009	19.50	20.10	19.50	19.99
593	NYSE	GJP	Mon, Dec 14, 2009	19.65	19.65	19.29	19.29
592	NYSE	GJP	Mon, Dec 7, 2009	20.00	20.11	20.00	20.11
591	NYSE	GJP	Thu, Dec 3, 2009	20.00	20.00	20.00	20.00
590	NYSE	GJP	Wed, Dec 2, 2009	20.00	20.00	19.75	19.75
589	NYSE	GJP	Tue, Dec 1, 2009	20.04	20.04	19.40	19.99
588	NYSE	GJP	Tue, Nov 24, 2009	20.00	20.00	20.00	20.00
587	NYSE	GJP	Fri, Nov 20, 2009	19.84	20.24	19.84	20.00
586	NYSE	GJP	Thu, Nov 19, 2009	19.80	19.84	19.80	19.84
585	NYSE	GJP	Mon, Nov 16, 2009	19.33	19.33	19.33	19.33
584	NYSE	GJP	Fri, Nov 13, 2009	19.32	19.33	19.29	19.33
583	NYSE	GJP	Thu, Nov 12, 2009	19.67	19.68	19.67	19.68
582	NYSE	GJP	Wed, Nov 11, 2009	19.31	19.31	19.31	19.31
581	NYSE	GJP	Tue, Nov 3, 2009	19.35	19.62	19.01	19.62
580	NYSE	GJP	Mon, Nov 2, 2009	20.26	20.26	19.35	19.35
579	NYSE	GJP	Fri, Oct 30, 2009	21.00	21.06	20.66	20.66
578	NYSE	GJP	Thu, Oct 29, 2009	21.45	21.45	21.45	21.45
577	NYSE	GJP	Tue, Oct 27, 2009	21.87	21.87	21.85	21.85
576	NYSE	GJP	Mon, Oct 26, 2009	20.55	21.35	20.55	21.35
575	NYSE	GJP	Fri, Oct 23, 2009	20.54	20.54	20.54	20.54
574	NYSE	GJP	Thu, Oct 22, 2009	19.64	20.14	19.64	20.14
573	NYSE	GJP	Wed, Oct 21, 2009	19.50	19.50	19.25	19.25
572	NYSE	GJP	Tue, Oct 20, 2009	19.35	19.39	19.35	19.39
571	NYSE	GJP	Mon, Oct 19, 2009	19.45	19.47	18.94	19.37
570	NYSE	GJP	Thu, Oct 15, 2009	19.19	19.41	18.96	19.41
569	NYSE	GJP	Tue, Oct 13, 2009	20.05	20.05	19.01	19.01
568	NYSE	GJP	Fri, Oct 9, 2009	19.73	19.73	19.73	19.73
567	NYSE	GJP	Thu, Oct 8, 2009	18.84	19.85	18.84	19.85
566	NYSE	GJP	Wed, Oct 7, 2009	19.26	19.26	18.76	18.97
565	NYSE	GJP	Mon, Oct 5, 2009	19.34	19.34	19.18	19.18
564	NYSE	GJP	Fri, Oct 2, 2009	19.74	19.74	19.74	19.74
563	NYSE	GJP	Tue, Sep 29, 2009	20.36	20.54	19.52	19.60
562	NYSE	GJP	Fri, Sep 25, 2009	19.96	19.96	19.96	19.96
561	NYSE	GJP	Thu, Sep 24, 2009	20.50	21.00	20.50	20.95
560	NYSE	GJP	Wed, Sep 23, 2009	20.50	20.50	20.50	20.50
559	NYSE	GJP	Mon, Sep 21, 2009	20.30	20.35	20.30	20.35
558	NYSE	GJP	Fri, Sep 18, 2009	19.19	20.18	19.19	20.18
557	NYSE	GJP	Wed, Sep 16, 2009	19.25	19.25	19.18	19.18
556	NYSE	GJP	Tue, Sep 15, 2009	19.61	19.61	19.26	19.26
555	NYSE	GJP	Mon, Sep 14, 2009	19.90	19.90	19.90	19.90
554	NYSE	GJP	Fri, Sep 11, 2009	19.66	20.00	19.63	20.00
553	NYSE	GJP	Thu, Sep 10, 2009	19.25	19.60	19.25	19.59
552	NYSE	GJP	Wed, Sep 9, 2009	19.36	19.47	19.30	19.30
551	NYSE	GJP	Tue, Sep 8, 2009	19.40	19.40	19.20	19.20
550	NYSE	GJP	Fri, Sep 4, 2009	19.28	19.28	19.28	19.28
549	NYSE	GJP	Thu, Sep 3, 2009	19.30	20.00	18.95	19.37
548	NYSE	GJP	Wed, Sep 2, 2009	20.71	20.71	19.30	19.30
547	NYSE	GJP	Tue, Sep 1, 2009	21.31	21.91	21.31	21.91
546	NYSE	GJP	Thu, Aug 27, 2009	20.00	20.75	20.00	20.75
545	NYSE	GJP	Wed, Aug 26, 2009	19.90	19.93	19.90	19.93
544	NYSE	GJP	Tue, Aug 25, 2009	19.26	19.28	19.26	19.28
543	NYSE	GJP	Wed, Aug 19, 2009	19.26	19.26	19.26	19.26
542	NYSE	GJP	Tue, Aug 18, 2009	19.26	19.26	19.26	19.26
541	NYSE	GJP	Mon, Aug 17, 2009	20.04	20.04	18.00	19.26
540	NYSE	GJP	Wed, Aug 12, 2009	18.98	20.50	18.98	20.00
539	NYSE	GJP	Mon, Aug 10, 2009	18.99	18.99	18.99	18.99
538	NYSE	GJP	Fri, Aug 7, 2009	18.47	18.70	18.28	18.43
537	NYSE	GJP	Wed, Aug 5, 2009	18.43	18.87	18.43	18.87
536	NYSE	GJP	Tue, Aug 4, 2009	18.43	18.75	18.43	18.75
535	NYSE	GJP	Mon, Aug 3, 2009	18.47	18.47	18.47	18.47
534	NYSE	GJP	Wed, Jul 29, 2009	18.44	18.44	18.44	18.44
533	NYSE	GJP	Fri, Jul 24, 2009	18.73	18.73	18.45	18.45
532	NYSE	GJP	Wed, Jul 22, 2009	19.40	19.40	19.40	19.40
531	NYSE	GJP	Thu, Jul 16, 2009	20.00	20.00	20.00	20.00
530	NYSE	GJP	Mon, Jul 13, 2009	19.40	19.40	19.40	19.40
529	NYSE	GJP	Fri, Jul 10, 2009	19.09	19.09	19.09	19.09
528	NYSE	GJP	Thu, Jul 2, 2009	18.50	18.50	18.50	18.50
527	NYSE	GJP	Tue, Jun 30, 2009	18.50	18.50	18.50	18.50
526	NYSE	GJP	Thu, Jun 25, 2009	18.55	18.55	18.50	18.50
525	NYSE	GJP	Wed, Jun 24, 2009	18.70	18.79	18.70	18.79
524	NYSE	GJP	Fri, Jun 19, 2009	17.61	18.25	17.38	18.20
523	NYSE	GJP	Thu, Jun 18, 2009	20.30	20.30	17.68	18.22
522	NYSE	GJP	Tue, Jun 16, 2009	23.50	23.50	20.75	20.75
521	NYSE	GJP	Mon, Jun 15, 2009	20.25	23.53	20.25	23.53
520	NYSE	GJP	Thu, Jun 11, 2009	18.63	18.65	18.63	18.65
519	NYSE	GJP	Wed, Jun 10, 2009	18.43	18.43	18.43	18.43
518	NYSE	GJP	Mon, Jun 8, 2009	18.30	18.30	18.30	18.30
517	NYSE	GJP	Thu, Jun 4, 2009	18.10	18.25	18.10	18.25
516	NYSE	GJP	Wed, Jun 3, 2009	18.00	18.00	18.00	18.00
515	NYSE	GJP	Thu, May 21, 2009	17.90	17.90	17.70	17.90
514	NYSE	GJP	Fri, May 15, 2009	18.10	18.10	18.10	18.10
513	NYSE	GJP	Wed, May 13, 2009	18.05	18.05	17.79	17.85
512	NYSE	GJP	Tue, May 12, 2009	18.20	18.20	18.20	18.20
511	NYSE	GJP	Mon, May 11, 2009	18.06	18.06	18.06	18.06
510	NYSE	GJP	Thu, Apr 30, 2009	18.19	18.19	17.91	17.91
509	NYSE	GJP	Wed, Apr 29, 2009	17.78	18.05	17.78	18.05
508	NYSE	GJP	Tue, Apr 28, 2009	17.92	17.92	17.92	17.92
507	NYSE	GJP	Tue, Apr 21, 2009	17.91	17.91	17.82	17.82
506	NYSE	GJP	Mon, Apr 20, 2009	18.00	18.00	18.00	18.00
505	NYSE	GJP	Fri, Apr 17, 2009	18.00	18.00	18.00	18.00
504	NYSE	GJP	Thu, Apr 16, 2009	17.91	18.00	17.91	18.00
503	NYSE	GJP	Wed, Apr 15, 2009	17.81	17.85	17.81	17.85
502	NYSE	GJP	Mon, Apr 13, 2009	17.55	17.65	17.55	17.65
501	NYSE	GJP	Thu, Apr 9, 2009	17.50	17.50	17.11	17.45
500	NYSE	GJP	Wed, Apr 8, 2009	17.50	17.50	17.05	17.05
499	NYSE	GJP	Mon, Apr 6, 2009	17.56	17.56	17.56	17.56
498	NYSE	GJP	Fri, Apr 3, 2009	17.65	17.65	17.65	17.65
497	NYSE	GJP	Thu, Apr 2, 2009	17.55	17.55	17.55	17.55
496	NYSE	GJP	Fri, Mar 27, 2009	17.45	17.45	17.45	17.45
495	NYSE	GJP	Thu, Mar 26, 2009	17.55	17.55	17.35	17.35
494	NYSE	GJP	Wed, Mar 25, 2009	17.66	17.66	17.45	17.45
493	NYSE	GJP	Tue, Mar 24, 2009	17.75	17.75	17.75	17.75
492	NYSE	GJP	Mon, Mar 23, 2009	17.60	17.70	17.60	17.70
491	NYSE	GJP	Fri, Mar 20, 2009	17.88	18.00	17.50	18.00
490	NYSE	GJP	Wed, Mar 18, 2009	17.00	17.00	17.00	17.00
489	NYSE	GJP	Thu, Mar 12, 2009	16.64	16.75	16.64	16.75
488	NYSE	GJP	Fri, Mar 6, 2009	17.29	17.29	16.20	16.20
487	NYSE	GJP	Mon, Mar 2, 2009	16.81	16.81	16.81	16.81
486	NYSE	GJP	Thu, Feb 26, 2009	17.34	17.34	17.25	17.25
485	NYSE	GJP	Wed, Feb 25, 2009	17.50	17.50	17.50	17.50
484	NYSE	GJP	Mon, Feb 23, 2009	17.00	17.46	17.00	17.00
483	NYSE	GJP	Fri, Feb 20, 2009	16.50	17.00	16.50	17.00
482	NYSE	GJP	Wed, Feb 18, 2009	16.25	16.25	16.00	16.00
481	NYSE	GJP	Thu, Feb 12, 2009	15.85	15.85	15.75	15.75
480	NYSE	GJP	Tue, Feb 10, 2009	15.49	15.99	15.49	15.96
479	NYSE	GJP	Mon, Feb 9, 2009	14.82	15.00	14.72	15.00
478	NYSE	GJP	Fri, Feb 6, 2009	15.75	15.75	14.90	15.65
477	NYSE	GJP	Thu, Feb 5, 2009	15.55	16.25	15.55	16.25
476	NYSE	GJP	Wed, Jan 28, 2009	16.75	16.75	16.75	16.75
475	NYSE	GJP	Thu, Jan 22, 2009	17.00	17.00	17.00	17.00
474	NYSE	GJP	Wed, Jan 21, 2009	17.20	17.20	17.20	17.20
473	NYSE	GJP	Thu, Jan 15, 2009	17.70	17.70	17.70	17.70
472	NYSE	GJP	Wed, Jan 14, 2009	17.50	20.05	13.82	17.70
471	NYSE	GJP	Tue, Jan 13, 2009	16.60	17.00	16.60	17.00
470	NYSE	GJP	Mon, Jan 12, 2009	16.10	16.10	16.10	16.10
469	NYSE	GJP	Fri, Jan 9, 2009	16.00	16.00	15.90	15.90
468	NYSE	GJP	Thu, Jan 8, 2009	14.41	16.20	14.41	16.00
467	NYSE	GJP	Wed, Jan 7, 2009	13.91	13.91	13.91	13.91
466	NYSE	GJP	Tue, Jan 6, 2009	13.85	14.01	13.51	13.51
465	NYSE	GJP	Fri, Jan 2, 2009	13.50	13.50	13.50	13.50
464	NYSE	GJP	Wed, Dec 31, 2008	13.40	18.60	10.60	13.85
463	NYSE	GJP	Tue, Dec 30, 2008	10.65	12.96	10.65	12.90
462	NYSE	GJP	Mon, Dec 29, 2008	10.85	10.85	10.75	10.75
461	NYSE	GJP	Fri, Dec 26, 2008	10.50	10.70	10.50	10.70
460	NYSE	GJP	Wed, Dec 24, 2008	10.35	10.39	10.35	10.39
459	NYSE	GJP	Mon, Dec 22, 2008	10.80	10.95	10.20	10.25
458	NYSE	GJP	Wed, Dec 17, 2008	11.45	11.45	11.45	11.45
457	NYSE	GJP	Tue, Dec 16, 2008	11.95	11.95	11.95	11.95
456	NYSE	GJP	Mon, Dec 15, 2008	10.83	12.38	10.83	11.45
455	NYSE	GJP	Thu, Dec 11, 2008	10.33	10.33	10.33	10.33
454	NYSE	GJP	Mon, Dec 8, 2008	10.90	10.90	10.20	10.20
453	NYSE	GJP	Fri, Dec 5, 2008	10.80	10.97	10.80	10.97
452	NYSE	GJP	Fri, Nov 28, 2008	10.70	10.70	10.70	10.70
451	NYSE	GJP	Wed, Nov 26, 2008	10.75	10.75	10.60	10.60
450	NYSE	GJP	Fri, Nov 21, 2008	11.11	11.11	9.57	9.57
449	NYSE	GJP	Thu, Nov 20, 2008	12.60	12.60	11.61	11.61
448	NYSE	GJP	Wed, Nov 19, 2008	13.10	13.10	13.10	13.10
447	NYSE	GJP	Tue, Nov 18, 2008	12.10	12.10	11.52	11.52
446	NYSE	GJP	Mon, Nov 17, 2008	12.61	12.70	12.60	12.61
445	NYSE	GJP	Thu, Nov 13, 2008	12.53	12.60	12.53	12.60
444	NYSE	GJP	Wed, Nov 12, 2008	12.03	12.05	12.03	12.05
443	NYSE	GJP	Tue, Nov 11, 2008	12.60	12.60	12.60	12.60
442	NYSE	GJP	Mon, Nov 10, 2008	13.10	13.10	13.10	13.10
441	NYSE	GJP	Tue, Nov 4, 2008	12.89	13.10	12.52	13.10
440	NYSE	GJP	Mon, Oct 27, 2008	12.90	12.90	12.90	12.90
439	NYSE	GJP	Fri, Oct 24, 2008	12.64	13.54	12.64	13.00
438	NYSE	GJP	Thu, Oct 23, 2008	12.58	14.24	12.14	12.14
437	NYSE	GJP	Tue, Oct 21, 2008	11.55	12.08	11.55	12.08
436	NYSE	GJP	Mon, Oct 20, 2008	11.03	11.56	11.03	11.07
435	NYSE	GJP	Fri, Oct 17, 2008	10.00	10.53	10.00	10.53
434	NYSE	GJP	Thu, Oct 16, 2008	10.10	10.10	9.00	9.60
433	NYSE	GJP	Wed, Oct 15, 2008	10.60	10.60	10.60	10.60
432	NYSE	GJP	Tue, Oct 14, 2008	9.50	11.10	9.50	11.10
431	NYSE	GJP	Mon, Oct 13, 2008	9.55	9.85	8.84	9.00
430	NYSE	GJP	Fri, Oct 10, 2008	13.77	13.77	10.05	10.05
429	NYSE	GJP	Wed, Oct 8, 2008	15.17	15.17	13.76	13.76
428	NYSE	GJP	Tue, Oct 7, 2008	16.50	16.50	15.67	15.67
427	NYSE	GJP	Mon, Oct 6, 2008	16.05	16.05	16.05	16.05
426	NYSE	GJP	Thu, Sep 25, 2008	16.05	16.55	16.05	16.55
425	NYSE	GJP	Wed, Sep 24, 2008	17.05	17.05	17.05	17.05
424	NYSE	GJP	Tue, Sep 23, 2008	16.95	17.55	16.95	17.55
423	NYSE	GJP	Mon, Sep 22, 2008	16.45	16.45	16.45	16.45
422	NYSE	GJP	Fri, Sep 19, 2008	17.50	17.60	16.51	16.51
421	NYSE	GJP	Thu, Sep 18, 2008	16.90	17.00	16.90	17.00
420	NYSE	GJP	Tue, Sep 16, 2008	17.50	19.86	16.00	19.86
419	NYSE	GJP	Mon, Sep 15, 2008	19.00	19.00	19.00	19.00
418	NYSE	GJP	Fri, Sep 12, 2008	19.00	19.00	19.00	19.00
417	NYSE	GJP	Tue, Sep 9, 2008	19.48	19.48	19.38	19.38
416	NYSE	GJP	Thu, Sep 4, 2008	19.00	19.05	19.00	19.05
415	NYSE	GJP	Wed, Sep 3, 2008	19.50	19.50	19.00	19.00
414	NYSE	GJP	Wed, Aug 13, 2008	19.00	19.00	19.00	19.00
413	NYSE	GJP	Tue, Aug 12, 2008	18.36	18.50	18.05	18.50
412	NYSE	GJP	Mon, Aug 11, 2008	18.92	18.92	18.92	18.92
411	NYSE	GJP	Thu, Aug 7, 2008	19.36	19.51	19.36	19.41
410	NYSE	GJP	Wed, Aug 6, 2008	19.01	19.01	19.01	19.01
409	NYSE	GJP	Thu, Jul 31, 2008	19.36	20.35	19.36	19.36
408	NYSE	GJP	Wed, Jul 30, 2008	18.86	18.86	18.86	18.86
407	NYSE	GJP	Wed, Jul 23, 2008	19.34	19.34	19.34	19.34
406	NYSE	GJP	Wed, Jul 16, 2008	19.83	19.83	19.83	19.83
405	NYSE	GJP	Thu, Jul 10, 2008	20.43	20.43	20.33	20.33
404	NYSE	GJP	Wed, Jul 9, 2008	20.00	20.00	20.00	20.00
403	NYSE	GJP	Mon, Jul 7, 2008	20.00	20.90	19.91	19.91
402	NYSE	GJP	Tue, Jul 1, 2008	19.60	19.60	19.60	19.60
401	NYSE	GJP	Wed, Jun 25, 2008	19.35	19.82	19.30	19.80
400	NYSE	GJP	Mon, Jun 23, 2008	19.70	19.70	19.70	19.70
399	NYSE	GJP	Thu, Jun 19, 2008	19.62	19.62	19.62	19.62
398	NYSE	GJP	Tue, Jun 17, 2008	20.11	20.11	20.11	20.11
397	NYSE	GJP	Mon, Jun 16, 2008	20.11	20.40	20.11	20.40
396	NYSE	GJP	Wed, Jun 11, 2008	20.50	20.50	20.50	20.50
395	NYSE	GJP	Tue, Jun 10, 2008	20.60	20.80	20.60	20.80
394	NYSE	GJP	Fri, Jun 6, 2008	20.40	20.40	20.40	20.40
393	NYSE	GJP	Fri, May 30, 2008	20.28	20.40	20.26	20.40
392	NYSE	GJP	Thu, May 29, 2008	19.91	19.91	19.91	19.91
391	NYSE	GJP	Wed, May 28, 2008	20.01	20.01	18.11	19.51
390	NYSE	GJP	Tue, May 27, 2008	20.10	20.11	20.10	20.11
389	NYSE	GJP	Thu, May 22, 2008	20.25	20.25	20.20	20.20
388	NYSE	GJP	Fri, May 16, 2008	20.31	20.31	20.20	20.20
387	NYSE	GJP	Wed, May 14, 2008	20.39	20.39	20.39	20.39
386	NYSE	GJP	Wed, May 7, 2008	20.35	20.35	20.35	20.35
385	NYSE	GJP	Tue, May 6, 2008	20.50	20.50	20.01	20.20
384	NYSE	GJP	Mon, May 5, 2008	20.65	20.65	20.65	20.65
383	NYSE	GJP	Fri, May 2, 2008	20.45	20.80	20.45	20.80
382	NYSE	GJP	Thu, May 1, 2008	20.75	20.75	20.35	20.50
381	NYSE	GJP	Wed, Apr 30, 2008	20.45	20.90	20.45	20.90
380	NYSE	GJP	Tue, Apr 29, 2008	20.30	20.30	20.30	20.30
379	NYSE	GJP	Mon, Apr 28, 2008	20.25	20.25	20.25	20.25
378	NYSE	GJP	Thu, Apr 24, 2008	20.30	20.30	20.30	20.30
377	NYSE	GJP	Wed, Apr 23, 2008	20.08	20.08	20.01	20.01
376	NYSE	GJP	Fri, Apr 18, 2008	20.23	20.23	20.23	20.23
375	NYSE	GJP	Tue, Apr 15, 2008	20.15	20.15	20.15	20.15
374	NYSE	GJP	Mon, Apr 14, 2008	20.15	20.15	20.01	20.01
373	NYSE	GJP	Fri, Apr 11, 2008	20.15	20.30	20.15	20.30
372	NYSE	GJP	Wed, Apr 9, 2008	19.90	20.00	19.90	20.00
371	NYSE	GJP	Tue, Apr 8, 2008	19.71	19.81	19.70	19.80
370	NYSE	GJP	Fri, Apr 4, 2008	19.60	19.85	19.60	19.61
369	NYSE	GJP	Thu, Apr 3, 2008	19.65	19.65	19.65	19.65
368	NYSE	GJP	Tue, Apr 1, 2008	19.50	19.50	19.50	19.50
367	NYSE	GJP	Mon, Mar 31, 2008	19.89	20.10	19.50	19.50
366	NYSE	GJP	Wed, Mar 26, 2008	19.95	20.35	19.95	20.35
365	NYSE	GJP	Tue, Mar 25, 2008	19.95	19.95	19.60	19.60
364	NYSE	GJP	Wed, Mar 12, 2008	19.78	20.20	19.78	20.20
363	NYSE	GJP	Fri, Mar 7, 2008	19.60	19.60	19.60	19.60
362	NYSE	GJP	Thu, Mar 6, 2008	20.45	20.45	18.92	19.80
361	NYSE	GJP	Wed, Mar 5, 2008	20.50	20.50	20.50	20.50
360	NYSE	GJP	Tue, Mar 4, 2008	20.45	20.45	20.45	20.45
359	NYSE	GJP	Thu, Feb 28, 2008	20.70	20.70	20.70	20.70
358	NYSE	GJP	Thu, Feb 21, 2008	20.75	20.75	20.75	20.75
357	NYSE	GJP	Tue, Feb 19, 2008	20.91	20.91	20.91	20.91
356	NYSE	GJP	Thu, Feb 7, 2008	20.50	20.75	20.50	20.75
355	NYSE	GJP	Wed, Feb 6, 2008	20.50	20.50	20.50	20.50
354	NYSE	GJP	Fri, Feb 1, 2008	20.35	20.35	20.35	20.35
353	NYSE	GJP	Thu, Jan 31, 2008	20.10	20.10	20.10	20.10
352	NYSE	GJP	Tue, Jan 29, 2008	19.85	20.35	19.85	20.35
351	NYSE	GJP	Fri, Jan 25, 2008	19.60	19.60	19.60	19.60
350	NYSE	GJP	Thu, Jan 24, 2008	19.50	19.50	19.50	19.50
349	NYSE	GJP	Wed, Jan 23, 2008	19.00	19.22	19.00	19.22
348	NYSE	GJP	Tue, Jan 22, 2008	19.26	19.26	18.51	18.76
347	NYSE	GJP	Fri, Jan 18, 2008	19.51	19.51	19.51	19.51
346	NYSE	GJP	Wed, Jan 16, 2008	20.01	20.01	19.76	19.76
345	NYSE	GJP	Tue, Jan 15, 2008	20.31	20.31	20.05	20.05
344	NYSE	GJP	Tue, Jan 8, 2008	20.65	20.65	20.65	20.65
343	NYSE	GJP	Mon, Jan 7, 2008	20.40	20.40	20.40	20.40
342	NYSE	GJP	Fri, Jan 4, 2008	20.25	20.25	20.25	20.25
341	NYSE	GJP	Thu, Jan 3, 2008	20.25	20.25	20.00	20.00
340	NYSE	GJP	Wed, Jan 2, 2008	19.50	20.00	19.50	20.00
339	NYSE	GJP	Mon, Dec 31, 2007	19.25	19.25	19.00	19.00
338	NYSE	GJP	Fri, Dec 28, 2007	19.00	19.00	19.00	19.00
337	NYSE	GJP	Thu, Dec 27, 2007	19.20	19.20	18.31	18.45
336	NYSE	GJP	Wed, Dec 26, 2007	19.20	19.30	19.20	19.30
335	NYSE	GJP	Mon, Dec 24, 2007	19.01	19.01	19.01	19.01
334	NYSE	GJP	Fri, Dec 21, 2007	18.50	18.75	18.50	18.75
333	NYSE	GJP	Thu, Dec 20, 2007	18.50	18.60	18.50	18.50
332	NYSE	GJP	Wed, Dec 19, 2007	18.50	18.50	18.00	18.00
331	NYSE	GJP	Tue, Dec 18, 2007	18.75	18.75	18.75	18.75
330	NYSE	GJP	Mon, Dec 17, 2007	19.00	19.00	19.00	19.00
329	NYSE	GJP	Fri, Dec 14, 2007	19.00	19.00	19.00	19.00
328	NYSE	GJP	Thu, Dec 13, 2007	19.00	19.00	19.00	19.00
327	NYSE	GJP	Wed, Dec 12, 2007	19.00	19.00	19.00	19.00
326	NYSE	GJP	Tue, Dec 11, 2007	19.00	19.00	19.00	19.00
325	NYSE	GJP	Mon, Dec 10, 2007	19.00	19.00	19.00	19.00
324	NYSE	GJP	Fri, Dec 7, 2007	19.15	19.15	19.15	19.15
323	NYSE	GJP	Thu, Dec 6, 2007	19.05	19.15	19.00	19.15
322	NYSE	GJP	Wed, Dec 5, 2007	19.00	19.25	19.00	19.25
321	NYSE	GJP	Tue, Dec 4, 2007	19.25	19.25	19.25	19.25
320	NYSE	GJP	Thu, Nov 29, 2007	20.00	20.00	19.00	19.50
319	NYSE	GJP	Mon, Nov 26, 2007	20.15	20.15	20.00	20.00
318	NYSE	GJP	Fri, Nov 23, 2007	20.40	20.40	20.40	20.40
317	NYSE	GJP	Wed, Nov 21, 2007	19.75	20.15	19.75	20.15
316	NYSE	GJP	Tue, Nov 20, 2007	20.00	20.00	20.00	20.00
315	NYSE	GJP	Mon, Nov 19, 2007	20.60	20.60	19.71	20.00
314	NYSE	GJP	Fri, Nov 16, 2007	20.60	20.60	20.60	20.60
313	NYSE	GJP	Thu, Nov 15, 2007	20.60	20.60	20.60	20.60
312	NYSE	GJP	Wed, Nov 14, 2007	20.63	20.63	20.63	20.63
311	NYSE	GJP	Tue, Nov 13, 2007	20.63	20.63	20.63	20.63
310	NYSE	GJP	Fri, Nov 9, 2007	20.70	20.70	20.70	20.70
309	NYSE	GJP	Thu, Nov 8, 2007	20.90	20.90	20.87	20.87
308	NYSE	GJP	Wed, Nov 7, 2007	20.90	20.90	20.90	20.90
307	NYSE	GJP	Thu, Nov 1, 2007	21.10	21.10	21.10	21.10
306	NYSE	GJP	Wed, Oct 31, 2007	21.10	21.10	21.00	21.00
305	NYSE	GJP	Thu, Oct 25, 2007	21.35	21.35	21.35	21.35
304	NYSE	GJP	Wed, Oct 24, 2007	21.01	21.10	21.00	21.10
303	NYSE	GJP	Mon, Oct 22, 2007	21.25	21.25	21.25	21.25
302	NYSE	GJP	Fri, Oct 19, 2007	21.00	21.00	21.00	21.00
301	NYSE	GJP	Wed, Oct 17, 2007	21.00	21.00	21.00	21.00
300	NYSE	GJP	Tue, Oct 16, 2007	20.91	20.91	20.90	20.90
299	NYSE	GJP	Mon, Oct 15, 2007	21.05	21.05	21.00	21.00
298	NYSE	GJP	Fri, Oct 12, 2007	21.53	21.53	21.28	21.28
297	NYSE	GJP	Thu, Oct 11, 2007	21.28	21.28	21.25	21.25
296	NYSE	GJP	Fri, Oct 5, 2007	21.50	21.50	21.50	21.50
295	NYSE	GJP	Thu, Oct 4, 2007	21.64	21.75	21.64	21.75
294	NYSE	GJP	Wed, Oct 3, 2007	21.25	21.50	21.00	21.50
293	NYSE	GJP	Tue, Oct 2, 2007	21.25	21.25	21.00	21.00
292	NYSE	GJP	Mon, Oct 1, 2007	21.00	21.00	21.00	21.00
291	NYSE	GJP	Thu, Sep 27, 2007	21.10	21.10	21.00	21.00
290	NYSE	GJP	Wed, Sep 26, 2007	21.35	21.35	21.35	21.35
289	NYSE	GJP	Tue, Sep 25, 2007	21.10	21.10	21.10	21.10
288	NYSE	GJP	Mon, Sep 24, 2007	21.00	21.25	21.00	21.25
287	NYSE	GJP	Thu, Sep 20, 2007	21.05	21.30	21.00	21.25
286	NYSE	GJP	Tue, Sep 18, 2007	21.30	21.30	21.30	21.30
285	NYSE	GJP	Mon, Sep 17, 2007	21.30	21.30	21.05	21.05
284	NYSE	GJP	Fri, Sep 14, 2007	21.05	21.05	21.05	21.05
283	NYSE	GJP	Wed, Sep 12, 2007	21.39	21.39	20.76	21.01
282	NYSE	GJP	Mon, Sep 10, 2007	22.01	22.01	21.76	21.76
281	NYSE	GJP	Fri, Sep 7, 2007	22.35	22.35	22.26	22.26
280	NYSE	GJP	Thu, Sep 6, 2007	22.60	22.60	22.60	22.60
279	NYSE	GJP	Tue, Sep 4, 2007	22.25	22.40	21.60	22.40
278	NYSE	GJP	Fri, Aug 31, 2007	22.41	22.50	22.40	22.50
277	NYSE	GJP	Thu, Aug 30, 2007	22.60	23.05	22.55	22.55
276	NYSE	GJP	Tue, Aug 28, 2007	22.70	23.10	22.70	22.85
275	NYSE	GJP	Mon, Aug 27, 2007	22.54	22.54	22.30	22.45
274	NYSE	GJP	Fri, Aug 24, 2007	22.52	22.52	22.28	22.29
273	NYSE	GJP	Thu, Aug 23, 2007	23.01	23.01	22.38	22.38
272	NYSE	GJP	Wed, Aug 22, 2007	23.26	23.26	23.26	23.26
271	NYSE	GJP	Mon, Aug 20, 2007	23.41	23.91	23.41	23.41
270	NYSE	GJP	Fri, Aug 17, 2007	23.16	23.16	23.16	23.16
269	NYSE	GJP	Thu, Aug 16, 2007	22.91	22.91	22.91	22.91
268	NYSE	GJP	Wed, Aug 15, 2007	23.16	23.16	22.66	22.91
267	NYSE	GJP	Tue, Aug 14, 2007	23.16	23.16	23.16	23.16
266	NYSE	GJP	Thu, Aug 9, 2007	23.30	23.30	23.30	23.30
265	NYSE	GJP	Mon, Aug 6, 2007	23.30	23.30	23.30	23.30
264	NYSE	GJP	Tue, Jul 31, 2007	23.74	23.74	22.75	23.25
263	NYSE	GJP	Mon, Jul 30, 2007	23.65	23.65	23.60	23.60
262	NYSE	GJP	Fri, Jul 27, 2007	23.55	23.55	23.45	23.45
261	NYSE	GJP	Thu, Jul 26, 2007	23.60	23.60	23.40	23.40
260	NYSE	GJP	Wed, Jul 25, 2007	23.80	23.80	23.80	23.80
259	NYSE	GJP	Tue, Jul 24, 2007	23.98	23.98	23.98	23.98
258	NYSE	GJP	Mon, Jul 23, 2007	23.98	23.99	23.98	23.98
257	NYSE	GJP	Thu, Jul 19, 2007	23.80	23.80	23.80	23.80
256	NYSE	GJP	Thu, Jul 12, 2007	23.70	23.70	23.70	23.70
255	NYSE	GJP	Wed, Jul 11, 2007	23.89	23.89	23.70	23.70
254	NYSE	GJP	Tue, Jul 10, 2007	23.98	23.98	23.98	23.98
253	NYSE	GJP	Mon, Jul 9, 2007	23.97	23.98	23.97	23.98
252	NYSE	GJP	Mon, Jul 2, 2007	23.81	23.99	23.81	23.87
251	NYSE	GJP	Fri, Jun 29, 2007	23.71	23.75	23.70	23.75
250	NYSE	GJP	Wed, Jun 27, 2007	23.71	23.71	23.70	23.70
249	NYSE	GJP	Tue, Jun 26, 2007	23.97	23.97	23.97	23.97
248	NYSE	GJP	Mon, Jun 25, 2007	23.97	23.97	23.97	23.97
247	NYSE	GJP	Fri, Jun 22, 2007	23.98	23.98	23.80	23.96
246	NYSE	GJP	Thu, Jun 21, 2007	23.81	23.84	23.80	23.84
245	NYSE	GJP	Wed, Jun 20, 2007	23.98	23.98	23.98	23.98
244	NYSE	GJP	Tue, Jun 19, 2007	23.98	23.98	23.98	23.98
243	NYSE	GJP	Mon, Jun 18, 2007	23.98	24.23	23.98	23.98
242	NYSE	GJP	Fri, Jun 15, 2007	23.99	24.00	23.98	23.98
241	NYSE	GJP	Wed, Jun 13, 2007	23.98	23.98	23.98	23.98
240	NYSE	GJP	Tue, Jun 12, 2007	23.98	23.98	23.98	23.98
239	NYSE	GJP	Mon, Jun 11, 2007	23.99	24.00	23.80	23.99
238	NYSE	GJP	Fri, Jun 8, 2007	23.99	24.24	23.99	24.00
237	NYSE	GJP	Thu, Jun 7, 2007	23.81	23.98	23.80	23.80
236	NYSE	GJP	Wed, Jun 6, 2007	24.04	24.04	23.80	23.80
235	NYSE	GJP	Mon, Jun 4, 2007	23.90	24.09	23.86	23.92
234	NYSE	GJP	Fri, Jun 1, 2007	23.81	23.88	23.80	23.85
233	NYSE	GJP	Thu, May 31, 2007	23.88	23.88	23.85	23.86
232	NYSE	GJP	Wed, May 30, 2007	23.81	23.96	23.80	23.96
231	NYSE	GJP	Tue, May 29, 2007	23.88	23.89	23.81	23.87
230	NYSE	GJP	Fri, May 25, 2007	23.88	23.88	23.88	23.88
229	NYSE	GJP	Thu, May 24, 2007	23.88	23.90	23.88	23.89
228	NYSE	GJP	Wed, May 23, 2007	23.80	23.90	23.80	23.90
227	NYSE	GJP	Tue, May 22, 2007	23.81	23.88	23.81	23.88
226	NYSE	GJP	Mon, May 21, 2007	23.81	23.97	23.80	23.88
225	NYSE	GJP	Thu, May 17, 2007	23.80	23.80	23.80	23.80
224	NYSE	GJP	Wed, May 16, 2007	23.71	23.90	23.71	23.85
223	NYSE	GJP	Mon, May 14, 2007	23.75	23.75	23.75	23.75
222	NYSE	GJP	Fri, May 11, 2007	23.85	23.85	23.75	23.75
221	NYSE	GJP	Thu, May 10, 2007	23.89	23.90	23.70	23.90
220	NYSE	GJP	Tue, May 8, 2007	24.00	24.00	23.71	23.72
219	NYSE	GJP	Mon, May 7, 2007	24.00	24.25	23.90	23.90
218	NYSE	GJP	Wed, May 2, 2007	23.99	23.99	23.99	23.99
217	NYSE	GJP	Tue, May 1, 2007	24.25	24.25	24.00	24.00
216	NYSE	GJP	Mon, Apr 30, 2007	24.30	24.32	24.25	24.25
215	NYSE	GJP	Thu, Apr 26, 2007	24.40	24.55	24.05	24.05
214	NYSE	GJP	Wed, Apr 25, 2007	24.35	24.40	24.35	24.40
213	NYSE	GJP	Tue, Apr 24, 2007	24.20	24.60	24.00	24.10
212	NYSE	GJP	Mon, Apr 23, 2007	23.89	23.98	23.55	23.73
211	NYSE	GJP	Fri, Apr 20, 2007	23.70	23.70	23.65	23.65
210	NYSE	GJP	Wed, Apr 18, 2007	23.51	23.75	23.50	23.75
209	NYSE	GJP	Mon, Apr 16, 2007	23.75	23.75	23.75	23.75
208	NYSE	GJP	Thu, Apr 12, 2007	23.75	23.75	23.75	23.75
207	NYSE	GJP	Thu, Apr 5, 2007	23.70	23.70	23.68	23.68
206	NYSE	GJP	Wed, Apr 4, 2007	23.61	23.61	23.61	23.61
205	NYSE	GJP	Mon, Apr 2, 2007	23.70	23.70	23.70	23.70
204	NYSE	GJP	Tue, Mar 27, 2007	23.61	23.61	23.60	23.60
203	NYSE	GJP	Thu, Mar 22, 2007	23.94	23.95	23.70	23.70
202	NYSE	GJP	Fri, Mar 16, 2007	23.99	24.00	23.99	24.00
201	NYSE	GJP	Fri, Mar 9, 2007	23.99	23.99	23.99	23.99
200	NYSE	GJP	Thu, Mar 8, 2007	23.95	24.00	23.95	24.00
199	NYSE	GJP	Wed, Mar 7, 2007	23.74	23.74	23.74	23.74
198	NYSE	GJP	Tue, Mar 6, 2007	23.71	23.71	23.70	23.70
197	NYSE	GJP	Mon, Mar 5, 2007	23.70	23.85	23.70	23.84
196	NYSE	GJP	Fri, Mar 2, 2007	23.70	23.70	23.70	23.70
195	NYSE	GJP	Wed, Feb 28, 2007	23.85	23.85	23.70	23.70
194	NYSE	GJP	Tue, Feb 27, 2007	23.56	23.85	23.16	23.80
193	NYSE	GJP	Mon, Feb 26, 2007	23.84	23.84	23.70	23.70
192	NYSE	GJP	Thu, Feb 22, 2007	23.85	23.85	23.70	23.70
191	NYSE	GJP	Wed, Feb 21, 2007	23.67	23.67	23.60	23.60
190	NYSE	GJP	Wed, Feb 14, 2007	24.16	24.16	23.80	23.80
189	NYSE	GJP	Tue, Feb 13, 2007	23.69	24.44	23.69	24.30
188	NYSE	GJP	Mon, Feb 12, 2007	23.64	23.70	23.64	23.70
187	NYSE	GJP	Thu, Feb 8, 2007	23.29	23.50	23.29	23.50
186	NYSE	GJP	Wed, Feb 7, 2007	23.36	23.36	23.15	23.18
185	NYSE	GJP	Mon, Feb 5, 2007	23.09	23.09	23.09	23.09
184	NYSE	GJP	Thu, Feb 1, 2007	23.36	23.36	23.07	23.22
183	NYSE	GJP	Wed, Jan 31, 2007	23.18	23.50	23.18	23.50
182	NYSE	GJP	Tue, Jan 30, 2007	23.05	23.05	23.03	23.05
181	NYSE	GJP	Mon, Jan 29, 2007	23.24	23.24	22.90	22.90
180	NYSE	GJP	Thu, Jan 25, 2007	23.09	23.09	23.09	23.09
179	NYSE	GJP	Wed, Jan 24, 2007	23.21	23.21	22.85	23.09
178	NYSE	GJP	Tue, Jan 23, 2007	23.70	23.70	23.26	23.26
177	NYSE	GJP	Mon, Jan 22, 2007	24.20	24.20	23.80	23.80
176	NYSE	GJP	Fri, Jan 19, 2007	23.95	24.20	23.80	24.20
175	NYSE	GJP	Thu, Jan 18, 2007	23.50	24.10	23.50	24.10
174	NYSE	GJP	Tue, Jan 16, 2007	23.30	23.40	23.30	23.40
173	NYSE	GJP	Thu, Jan 11, 2007	23.30	23.30	23.30	23.30
172	NYSE	GJP	Mon, Jan 8, 2007	23.20	23.20	23.10	23.10
171	NYSE	GJP	Fri, Jan 5, 2007	23.40	23.40	23.40	23.40
170	NYSE	GJP	Thu, Jan 4, 2007	23.10	23.20	23.10	23.20
169	NYSE	GJP	Wed, Jan 3, 2007	23.20	23.20	22.90	22.90
168	NYSE	GJP	Fri, Dec 29, 2006	23.35	23.50	23.30	23.40
167	NYSE	GJP	Thu, Dec 28, 2006	23.00	23.40	23.00	23.30
166	NYSE	GJP	Wed, Dec 27, 2006	22.90	22.90	22.80	22.90
165	NYSE	GJP	Tue, Dec 26, 2006	22.80	22.90	22.80	22.90
164	NYSE	GJP	Fri, Dec 22, 2006	22.72	23.00	22.70	22.70
163	NYSE	GJP	Thu, Dec 21, 2006	22.50	22.60	22.50	22.50
162	NYSE	GJP	Wed, Dec 20, 2006	22.50	22.60	22.50	22.50
161	NYSE	GJP	Tue, Dec 19, 2006	22.60	22.60	22.50	22.50
160	NYSE	GJP	Mon, Dec 18, 2006	22.65	22.65	22.65	22.65
159	NYSE	GJP	Fri, Dec 15, 2006	22.75	22.80	22.60	22.70
158	NYSE	GJP	Thu, Dec 14, 2006	22.70	22.80	22.70	22.80
157	NYSE	GJP	Wed, Dec 13, 2006	22.70	22.70	22.70	22.70
156	NYSE	GJP	Tue, Dec 12, 2006	22.70	22.70	22.70	22.70
155	NYSE	GJP	Mon, Dec 11, 2006	22.80	22.80	22.70	22.70
154	NYSE	GJP	Fri, Dec 8, 2006	22.73	22.80	22.70	22.80
153	NYSE	GJP	Thu, Dec 7, 2006	22.85	22.85	22.85	22.85
152	NYSE	GJP	Wed, Dec 6, 2006	22.80	22.80	22.70	22.80
151	NYSE	GJP	Tue, Dec 5, 2006	22.80	22.80	22.80	22.80
150	NYSE	GJP	Mon, Dec 4, 2006	22.79	22.79	22.79	22.79
149	NYSE	GJP	Fri, Dec 1, 2006	22.81	22.80	22.80	22.80
148	NYSE	GJP	Thu, Nov 30, 2006	22.80	22.80	22.80	22.80
147	NYSE	GJP	Wed, Nov 29, 2006	22.90	22.90	22.90	22.90
146	NYSE	GJP	Tue, Nov 28, 2006	22.86	22.90	22.85	22.90
145	NYSE	GJP	Mon, Nov 27, 2006	22.80	22.80	22.80	22.80
144	NYSE	GJP	Tue, Nov 21, 2006	22.83	22.83	22.80	22.80
143	NYSE	GJP	Mon, Nov 20, 2006	22.80	22.80	22.80	22.80
142	NYSE	GJP	Fri, Nov 17, 2006	22.68	22.79	22.68	22.79
141	NYSE	GJP	Thu, Nov 16, 2006	22.79	22.79	22.79	22.79
140	NYSE	GJP	Wed, Nov 15, 2006	22.89	22.93	22.78	22.93
139	NYSE	GJP	Tue, Nov 14, 2006	22.88	22.89	22.88	22.89
138	NYSE	GJP	Mon, Nov 13, 2006	22.89	22.89	22.88	22.88
137	NYSE	GJP	Wed, Nov 8, 2006	22.80	22.83	22.80	22.83
136	NYSE	GJP	Tue, Nov 7, 2006	22.67	22.80	22.80	22.80
135	NYSE	GJP	Mon, Nov 6, 2006	22.68	22.68	22.65	22.65
134	NYSE	GJP	Thu, Nov 2, 2006	22.85	22.97	22.83	22.83
133	NYSE	GJP	Wed, Nov 1, 2006	22.70	22.70	22.70	22.70
132	NYSE	GJP	Tue, Oct 31, 2006	22.80	22.80	22.51	22.51
131	NYSE	GJP	Fri, Oct 27, 2006	22.80	22.90	22.65	22.65
130	NYSE	GJP	Wed, Oct 25, 2006	22.65	22.65	22.65	22.65
129	NYSE	GJP	Tue, Oct 24, 2006	22.83	22.83	22.50	22.50
128	NYSE	GJP	Fri, Oct 20, 2006	22.95	22.95	22.85	22.85
127	NYSE	GJP	Mon, Oct 16, 2006	23.08	23.08	22.96	23.03
126	NYSE	GJP	Fri, Oct 13, 2006	23.08	23.08	23.08	23.08
125	NYSE	GJP	Thu, Oct 12, 2006	23.08	23.08	23.08	23.08
124	NYSE	GJP	Tue, Oct 10, 2006	23.05	23.05	23.05	23.05
123	NYSE	GJP	Wed, Oct 4, 2006	23.05	23.05	23.05	23.05
122	NYSE	GJP	Mon, Oct 2, 2006	23.05	23.05	23.05	23.05
121	NYSE	GJP	Thu, Sep 28, 2006	23.15	23.15	23.15	23.15
120	NYSE	GJP	Wed, Sep 27, 2006	23.00	23.19	23.00	23.19
119	NYSE	GJP	Tue, Sep 26, 2006	23.07	23.15	23.00	23.15
118	NYSE	GJP	Mon, Sep 25, 2006	23.12	23.12	23.05	23.05
117	NYSE	GJP	Fri, Sep 22, 2006	23.12	23.12	23.12	23.12
116	NYSE	GJP	Thu, Sep 21, 2006	23.12	23.25	23.12	23.12
115	NYSE	GJP	Wed, Sep 20, 2006	23.12	23.12	23.12	23.12
114	NYSE	GJP	Tue, Sep 19, 2006	23.17	23.17	23.16	23.16
113	NYSE	GJP	Mon, Sep 18, 2006	23.17	23.17	23.17	23.17
112	NYSE	GJP	Thu, Sep 14, 2006	23.31	23.31	23.30	23.30
111	NYSE	GJP	Wed, Sep 13, 2006	23.30	23.30	23.30	23.30
110	NYSE	GJP	Tue, Sep 12, 2006	23.32	23.42	23.15	23.15
109	NYSE	GJP	Mon, Sep 11, 2006	23.12	23.12	23.12	23.12
108	NYSE	GJP	Fri, Sep 8, 2006	23.10	23.10	23.10	23.10
107	NYSE	GJP	Thu, Sep 7, 2006	23.10	23.10	23.10	23.10
106	NYSE	GJP	Tue, Sep 5, 2006	23.20	23.20	23.05	23.05
105	NYSE	GJP	Thu, Aug 31, 2006	23.20	23.20	23.20	23.20
104	NYSE	GJP	Tue, Aug 29, 2006	23.10	23.19	23.10	23.19
103	NYSE	GJP	Mon, Aug 28, 2006	23.08	23.10	22.89	23.03
102	NYSE	GJP	Fri, Aug 25, 2006	23.10	23.10	23.10	23.10
101	NYSE	GJP	Wed, Aug 23, 2006	23.25	23.25	23.25	23.25
100	NYSE	GJP	Tue, Aug 22, 2006	23.15	23.30	23.15	23.30
99	NYSE	GJP	Mon, Aug 21, 2006	23.00	23.00	23.00	23.00
98	NYSE	GJP	Thu, Aug 17, 2006	23.00	23.00	23.00	23.00
97	NYSE	GJP	Tue, Aug 15, 2006	22.90	22.90	22.90	22.90
96	NYSE	GJP	Mon, Aug 14, 2006	22.88	22.88	22.78	22.78
95	NYSE	GJP	Fri, Aug 11, 2006	22.96	23.00	22.96	23.00
94	NYSE	GJP	Thu, Aug 10, 2006	23.00	23.00	23.00	23.00
93	NYSE	GJP	Wed, Aug 9, 2006	23.02	23.02	23.01	23.01
92	NYSE	GJP	Fri, Aug 4, 2006	23.00	23.00	23.00	23.00
91	NYSE	GJP	Thu, Aug 3, 2006	23.30	23.30	23.30	23.30
90	NYSE	GJP	Wed, Aug 2, 2006	23.15	23.25	23.15	23.24
89	NYSE	GJP	Tue, Aug 1, 2006	23.02	23.02	23.00	23.00
88	NYSE	GJP	Mon, Jul 31, 2006	23.15	23.15	23.15	23.15
87	NYSE	GJP	Fri, Jul 28, 2006	23.01	23.01	23.00	23.00
86	NYSE	GJP	Thu, Jul 27, 2006	23.30	23.30	23.01	23.01
85	NYSE	GJP	Wed, Jul 26, 2006	23.25	23.25	23.25	23.25
84	NYSE	GJP	Tue, Jul 25, 2006	23.40	23.40	23.05	23.25
83	NYSE	GJP	Mon, Jul 24, 2006	23.56	23.56	23.31	23.31
82	NYSE	GJP	Wed, Jul 19, 2006	23.56	23.56	23.56	23.56
81	NYSE	GJP	Tue, Jul 18, 2006	23.56	23.56	23.56	23.56
80	NYSE	GJP	Mon, Jul 17, 2006	23.53	23.53	23.53	23.53
79	NYSE	GJP	Wed, Jul 12, 2006	23.57	23.57	23.57	23.57
78	NYSE	GJP	Mon, Jul 10, 2006	23.76	23.76	23.50	23.50
77	NYSE	GJP	Thu, Jul 6, 2006	23.85	23.85	23.85	23.85
76	NYSE	GJP	Fri, Jun 30, 2006	24.00	24.00	24.00	24.00
75	NYSE	GJP	Thu, Jun 29, 2006	23.98	24.00	23.98	24.00
74	NYSE	GJP	Tue, Jun 27, 2006	23.85	23.85	23.85	23.85
73	NYSE	GJP	Mon, Jun 26, 2006	23.86	23.91	23.86	23.91
72	NYSE	GJP	Fri, Jun 23, 2006	23.86	23.86	23.86	23.86
71	NYSE	GJP	Thu, Jun 22, 2006	23.86	23.86	23.86	23.86
70	NYSE	GJP	Tue, Jun 20, 2006	23.84	23.93	23.84	23.93
69	NYSE	GJP	Mon, Jun 19, 2006	23.95	23.95	23.95	23.95
68	NYSE	GJP	Fri, Jun 16, 2006	23.85	23.97	23.85	23.97
67	NYSE	GJP	Thu, Jun 15, 2006	23.81	23.85	23.80	23.85
66	NYSE	GJP	Wed, Jun 14, 2006	23.85	23.85	23.81	23.84
65	NYSE	GJP	Tue, Jun 13, 2006	23.83	23.83	23.83	23.83
64	NYSE	GJP	Mon, Jun 12, 2006	23.85	23.85	23.85	23.85
63	NYSE	GJP	Fri, Jun 9, 2006	23.80	23.80	23.80	23.80
62	NYSE	GJP	Thu, Jun 8, 2006	23.80	23.85	23.80	23.82
61	NYSE	GJP	Wed, Jun 7, 2006	23.80	23.80	23.80	23.80
60	NYSE	GJP	Tue, Jun 6, 2006	23.80	23.80	23.80	23.80
59	NYSE	GJP	Mon, Jun 5, 2006	23.75	23.75	23.70	23.75
58	NYSE	GJP	Fri, Jun 2, 2006	23.72	23.72	23.72	23.72
57	NYSE	GJP	Thu, Jun 1, 2006	23.75	23.75	23.75	23.75
56	NYSE	GJP	Wed, May 31, 2006	23.75	23.75	23.75	23.75
55	NYSE	GJP	Tue, May 30, 2006	23.75	23.75	23.75	23.75
54	NYSE	GJP	Fri, May 26, 2006	23.75	23.75	23.75	23.75
53	NYSE	GJP	Thu, May 25, 2006	23.75	23.75	23.75	23.75
52	NYSE	GJP	Wed, May 24, 2006	23.75	23.75	23.75	23.75
51	NYSE	GJP	Tue, May 23, 2006	23.75	23.75	23.75	23.75
50	NYSE	GJP	Mon, May 22, 2006	23.73	23.73	23.70	23.70
49	NYSE	GJP	Fri, May 19, 2006	23.75	23.75	23.73	23.73
48	NYSE	GJP	Thu, May 18, 2006	23.75	23.75	23.73	23.73
47	NYSE	GJP	Wed, May 17, 2006	23.75	23.75	23.73	23.75
46	NYSE	GJP	Tue, May 16, 2006	23.75	23.75	23.75	23.75
45	NYSE	GJP	Mon, May 15, 2006	23.75	23.82	23.71	23.82
44	NYSE	GJP	Fri, May 12, 2006	23.70	23.70	23.70	23.70
43	NYSE	GJP	Thu, May 11, 2006	23.75	23.75	23.75	23.75
42	NYSE	GJP	Wed, May 10, 2006	23.75	23.75	23.75	23.75
41	NYSE	GJP	Tue, May 9, 2006	23.71	23.74	23.71	23.74
40	NYSE	GJP	Mon, May 8, 2006	23.75	23.75	23.75	23.75
39	NYSE	GJP	Fri, May 5, 2006	23.75	23.75	23.73	23.73
38	NYSE	GJP	Thu, May 4, 2006	23.71	23.75	23.71	23.75
37	NYSE	GJP	Wed, May 3, 2006	23.90	23.90	23.70	23.70
36	NYSE	GJP	Tue, May 2, 2006	24.00	24.00	23.95	23.95
35	NYSE	GJP	Mon, May 1, 2006	23.90	23.95	23.90	23.95
34	NYSE	GJP	Fri, Apr 28, 2006	23.90	24.14	23.90	24.14
33	NYSE	GJP	Thu, Apr 27, 2006	23.91	24.05	23.90	23.90
32	NYSE	GJP	Wed, Apr 26, 2006	23.90	23.90	23.90	23.90
31	NYSE	GJP	Tue, Apr 25, 2006	23.95	23.95	23.95	23.95
30	NYSE	GJP	Mon, Apr 24, 2006	23.95	23.95	23.95	23.95
29	NYSE	GJP	Fri, Apr 21, 2006	23.90	23.90	23.90	23.90
28	NYSE	GJP	Thu, Apr 20, 2006	24.05	24.05	23.91	24.05
27	NYSE	GJP	Wed, Apr 19, 2006	24.05	24.05	24.05	24.05
26	NYSE	GJP	Tue, Apr 18, 2006	24.05	24.05	24.05	24.05
25	NYSE	GJP	Mon, Apr 17, 2006	24.00	24.07	24.00	24.07
24	NYSE	GJP	Thu, Apr 13, 2006	23.95	23.95	23.95	23.95
23	NYSE	GJP	Wed, Apr 12, 2006	24.15	24.35	24.15	24.34
22	NYSE	GJP	Tue, Apr 11, 2006	24.35	24.35	24.35	24.35
21	NYSE	GJP	Mon, Apr 10, 2006	24.35	24.35	24.35	24.35
20	NYSE	GJP	Mon, Apr 3, 2006	24.35	24.35	24.35	24.35
19	NYSE	GJP	Fri, Mar 31, 2006	23.95	24.35	23.90	24.35
18	NYSE	GJP	Thu, Mar 30, 2006	23.90	24.20	23.90	23.90
17	NYSE	GJP	Tue, Mar 28, 2006	24.10	24.10	24.10	24.10
16	NYSE	GJP	Mon, Mar 27, 2006	23.95	24.45	23.95	24.35
15	NYSE	GJP	Fri, Mar 24, 2006	23.90	23.90	23.90	23.90
14	NYSE	GJP	Thu, Mar 23, 2006	23.96	23.96	23.95	23.95
13	NYSE	GJP	Wed, Mar 22, 2006	23.95	23.95	23.95	23.95
12	NYSE	GJP	Tue, Mar 21, 2006	23.90	23.90	23.90	23.90
11	NYSE	GJP	Fri, Mar 17, 2006	23.95	23.95	23.95	23.95
10	NYSE	GJP	Thu, Mar 16, 2006	23.90	23.95	23.90	23.95
9	NYSE	GJP	Wed, Mar 15, 2006	23.90	23.90	23.90	23.90
8	NYSE	GJP	Mon, Mar 13, 2006	23.95	23.95	23.95	23.95
7	NYSE	GJP	Fri, Mar 10, 2006	23.95	23.95	23.95	23.95
6	NYSE	GJP	Thu, Mar 9, 2006	23.95	23.95	23.95	23.95
5	NYSE	GJP	Wed, Mar 8, 2006	23.95	23.95	23.95	23.95
4	NYSE	GJP	Mon, Mar 6, 2006	23.95	24.05	23.95	23.95
3	NYSE	GJP	Fri, Mar 3, 2006	23.95	24.70	23.95	24.50
2	NYSE	GJP	Thu, Mar 2, 2006	23.95	23.95	23.95	23.95
1	NYSE	GJP	Wed, Mar 1, 2006	23.95	23.95	23.95	23.95
#	Exchange	Symbol	Date	Open	High	Low	Close

Synthetic Fixed-Income Securities, Inc. on behalf of STRATS (SM) Trust for Dominion Resources, Inc. Securities, Series 2005-6, Floating Rate Structured Repackaged Asset-Backed Trust Securities (STRATS) Certificates NYSE:GJP 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