Global Mofy Metaverse Ltd NASDAQ:GMM Historical Prices

Below are the 2794 trading days of historical prices for GMM.

#	Exchange	Symbol	Date	Open	High	Low	Close
2794	NASDAQ	GMM	Fri, Apr 19, 2024	0.85	0.89	0.84	0.89
2793	NASDAQ	GMM	Thu, Apr 18, 2024	0.85	0.90	0.83	0.88
2792	NASDAQ	GMM	Wed, Apr 17, 2024	0.83	0.88	0.83	0.88
2791	NASDAQ	GMM	Tue, Apr 16, 2024	0.86	0.86	0.83	0.85
2790	NASDAQ	GMM	Mon, Apr 15, 2024	0.90	0.93	0.83	0.83
2789	NASDAQ	GMM	Fri, Apr 12, 2024	0.99	1.00	0.90	0.90
2788	NASDAQ	GMM	Thu, Apr 11, 2024	0.98	1.02	0.96	1.00
2787	NASDAQ	GMM	Wed, Apr 10, 2024	1.02	1.03	0.93	0.99
2786	NASDAQ	GMM	Tue, Apr 9, 2024	0.98	1.03	0.96	1.00
2785	NASDAQ	GMM	Mon, Apr 8, 2024	0.91	1.02	0.89	1.01
2784	NASDAQ	GMM	Fri, Apr 5, 2024	0.89	0.92	0.89	0.92
2783	NASDAQ	GMM	Thu, Apr 4, 2024	0.82	0.96	0.81	0.92
2782	NASDAQ	GMM	Wed, Apr 3, 2024	0.80	0.83	0.80	0.83
2781	NASDAQ	GMM	Tue, Apr 2, 2024	0.85	0.85	0.79	0.81
2780	NASDAQ	GMM	Mon, Apr 1, 2024	0.86	0.86	0.78	0.79
2779	NASDAQ	GMM	Thu, Mar 28, 2024	0.88	0.90	0.82	0.82
2778	NASDAQ	GMM	Wed, Mar 27, 2024	0.93	0.94	0.86	0.91
2777	NASDAQ	GMM	Tue, Mar 26, 2024	0.96	0.98	0.90	0.92
2776	NASDAQ	GMM	Mon, Mar 25, 2024	0.86	1.03	0.84	1.01
2775	NASDAQ	GMM	Fri, Mar 22, 2024	0.82	0.90	0.77	0.90
2774	NASDAQ	GMM	Thu, Mar 21, 2024	0.88	0.91	0.82	0.84
2773	NASDAQ	GMM	Wed, Mar 20, 2024	0.92	0.95	0.81	0.90
2772	NASDAQ	GMM	Tue, Mar 19, 2024	0.94	0.99	0.65	0.96
2771	NASDAQ	GMM	Mon, Mar 18, 2024	2.71	2.72	0.85	0.97
2770	NASDAQ	GMM	Fri, Mar 15, 2024	2.98	3.04	2.80	2.94
2769	NASDAQ	GMM	Thu, Mar 14, 2024	2.75	3.05	2.75	3.00
2768	NASDAQ	GMM	Wed, Mar 13, 2024	2.65	2.96	2.50	2.82
2767	NASDAQ	GMM	Tue, Mar 12, 2024	2.49	2.75	2.19	2.65
2766	NASDAQ	GMM	Mon, Mar 11, 2024	1.95	2.49	1.73	2.47
2765	NASDAQ	GMM	Fri, Mar 8, 2024	1.61	1.90	1.60	1.89
2764	NASDAQ	GMM	Thu, Mar 7, 2024	1.65	1.66	1.40	1.63
2763	NASDAQ	GMM	Wed, Mar 6, 2024	1.84	1.90	1.58	1.64
2762	NASDAQ	GMM	Tue, Mar 5, 2024	1.72	1.85	1.70	1.84
2761	NASDAQ	GMM	Mon, Mar 4, 2024	1.95	2.10	1.60	1.63
2760	NASDAQ	GMM	Fri, Mar 1, 2024	1.93	2.05	1.83	2.00
2759	NASDAQ	GMM	Thu, Feb 29, 2024	2.00	2.11	1.91	1.93
2758	NASDAQ	GMM	Wed, Feb 28, 2024	2.01	2.12	1.88	2.02
2757	NASDAQ	GMM	Tue, Feb 27, 2024	2.03	2.08	2.00	2.01
2756	NASDAQ	GMM	Mon, Feb 26, 2024	2.14	2.14	2.02	2.02
2755	NASDAQ	GMM	Fri, Feb 23, 2024	2.20	2.21	1.96	2.02
2754	NASDAQ	GMM	Thu, Feb 22, 2024	2.30	2.35	2.17	2.20
2753	NASDAQ	GMM	Wed, Feb 21, 2024	2.25	2.39	2.16	2.36
2752	NASDAQ	GMM	Tue, Feb 20, 2024	2.40	2.48	2.25	2.32
2751	NASDAQ	GMM	Fri, Feb 16, 2024	2.34	2.45	2.20	2.38
2750	NASDAQ	GMM	Thu, Feb 15, 2024	2.51	2.51	2.11	2.29
2749	NASDAQ	GMM	Wed, Feb 14, 2024	2.37	2.59	2.08	2.23
2748	NASDAQ	GMM	Tue, Feb 13, 2024	2.50	2.54	2.35	2.41
2747	NASDAQ	GMM	Mon, Feb 12, 2024	2.34	2.49	2.34	2.46
2746	NASDAQ	GMM	Fri, Feb 9, 2024	2.30	2.44	2.29	2.34
2745	NASDAQ	GMM	Thu, Feb 8, 2024	2.21	2.40	2.21	2.30
2744	NASDAQ	GMM	Wed, Feb 7, 2024	2.19	2.42	2.14	2.23
2743	NASDAQ	GMM	Tue, Feb 6, 2024	2.36	2.59	2.23	2.25
2742	NASDAQ	GMM	Mon, Feb 5, 2024	2.32	2.32	2.13	2.18
2741	NASDAQ	GMM	Fri, Feb 2, 2024	2.38	2.42	2.32	2.32
2740	NASDAQ	GMM	Thu, Feb 1, 2024	2.39	2.62	2.36	2.40
2739	NASDAQ	GMM	Wed, Jan 31, 2024	2.92	3.27	2.33	2.51
2738	NASDAQ	GMM	Tue, Jan 30, 2024	3.23	3.27	2.79	2.89
2737	NASDAQ	GMM	Mon, Jan 29, 2024	3.22	3.32	3.14	3.19
2736	NASDAQ	GMM	Fri, Jan 26, 2024	3.17	3.33	3.17	3.19
2735	NASDAQ	GMM	Thu, Jan 25, 2024	3.20	3.31	3.20	3.24
2734	NASDAQ	GMM	Wed, Jan 24, 2024	3.12	3.32	3.12	3.23
2733	NASDAQ	GMM	Tue, Jan 23, 2024	3.30	3.44	3.16	3.22
2732	NASDAQ	GMM	Mon, Jan 22, 2024	3.05	3.30	3.05	3.14
2731	NASDAQ	GMM	Fri, Jan 19, 2024	2.92	3.16	2.92	3.07
2730	NASDAQ	GMM	Thu, Jan 18, 2024	3.08	3.23	3.00	3.03
2729	NASDAQ	GMM	Wed, Jan 17, 2024	2.89	3.16	2.86	3.10
2728	NASDAQ	GMM	Tue, Jan 16, 2024	3.17	3.20	2.95	3.04
2727	NASDAQ	GMM	Fri, Jan 12, 2024	3.43	3.71	3.15	3.15
2726	NASDAQ	GMM	Thu, Jan 11, 2024	3.24	3.43	3.16	3.40
2725	NASDAQ	GMM	Wed, Jan 10, 2024	3.58	3.62	3.18	3.24
2724	NASDAQ	GMM	Tue, Jan 9, 2024	3.73	3.84	3.45	3.58
2723	NASDAQ	GMM	Mon, Jan 8, 2024	3.98	4.03	3.73	3.73
2722	NASDAQ	GMM	Fri, Jan 5, 2024	4.05	4.22	3.93	3.95
2721	NASDAQ	GMM	Thu, Jan 4, 2024	4.60	4.83	4.02	4.10
2720	NASDAQ	GMM	Wed, Jan 3, 2024	4.87	5.09	4.76	4.83
2719	NASDAQ	GMM	Tue, Jan 2, 2024	5.52	5.52	4.86	5.07
2718	NASDAQ	GMM	Fri, Dec 29, 2023	8.20	10.25	5.19	5.58
2717	NASDAQ	GMM	Thu, Dec 28, 2023	11.00	11.50	10.92	11.14
2716	NASDAQ	GMM	Wed, Dec 27, 2023	10.62	11.46	10.62	10.78
2715	NASDAQ	GMM	Tue, Dec 26, 2023	11.20	11.44	10.17	10.95
2714	NASDAQ	GMM	Fri, Dec 22, 2023	11.19	11.50	11.00	11.12
2713	NASDAQ	GMM	Thu, Dec 21, 2023	11.25	11.67	11.12	11.19
2712	NASDAQ	GMM	Wed, Dec 20, 2023	11.20	12.09	10.58	10.80
2711	NASDAQ	GMM	Tue, Dec 19, 2023	11.08	11.96	10.69	11.33
2710	NASDAQ	GMM	Mon, Dec 18, 2023	11.39	12.20	11.14	11.25
2709	NASDAQ	GMM	Fri, Dec 15, 2023	11.94	12.20	10.81	11.45
2708	NASDAQ	GMM	Thu, Dec 14, 2023	11.85	11.99	11.15	11.35
2707	NASDAQ	GMM	Wed, Dec 13, 2023	11.98	12.27	10.66	11.11
2706	NASDAQ	GMM	Tue, Dec 12, 2023	11.60	12.52	11.25	12.03
2705	NASDAQ	GMM	Mon, Dec 11, 2023	12.46	12.80	11.01	11.80
2704	NASDAQ	GMM	Fri, Dec 8, 2023	13.20	13.30	12.12	12.92
2703	NASDAQ	GMM	Thu, Dec 7, 2023	13.44	13.80	12.65	13.18
2702	NASDAQ	GMM	Wed, Dec 6, 2023	13.35	14.48	11.46	13.20
2701	NASDAQ	GMM	Tue, Dec 5, 2023	12.51	14.14	12.51	13.37
2700	NASDAQ	GMM	Mon, Dec 4, 2023	13.05	13.60	12.64	13.17
2699	NASDAQ	GMM	Fri, Dec 1, 2023	13.99	14.21	12.72	12.93
2698	NASDAQ	GMM	Thu, Nov 30, 2023	13.49	14.80	12.50	13.75
2697	NASDAQ	GMM	Wed, Nov 29, 2023	14.13	15.40	12.10	13.32
2696	NASDAQ	GMM	Tue, Nov 28, 2023	13.50	14.75	13.01	14.00
2695	NASDAQ	GMM	Mon, Nov 27, 2023	14.85	14.85	12.53	13.68
2694	NASDAQ	GMM	Fri, Nov 24, 2023	13.39	14.85	13.25	14.70
2693	NASDAQ	GMM	Wed, Nov 22, 2023	13.34	14.49	13.11	13.49
2692	NASDAQ	GMM	Tue, Nov 21, 2023	12.75	13.82	12.12	13.24
2691	NASDAQ	GMM	Mon, Nov 20, 2023	12.02	13.50	12.02	13.35
2690	NASDAQ	GMM	Fri, Nov 17, 2023	13.64	14.68	12.12	13.09
2689	NASDAQ	GMM	Thu, Nov 16, 2023	15.00	15.00	13.13	13.68
2688	NASDAQ	GMM	Wed, Nov 15, 2023	12.81	15.00	12.81	14.48
2687	NASDAQ	GMM	Tue, Nov 14, 2023	12.46	13.20	12.00	13.08
2686	NASDAQ	GMM	Mon, Nov 13, 2023	13.61	13.80	12.12	12.75
2685	NASDAQ	GMM	Fri, Nov 10, 2023	10.70	13.96	10.70	13.51
2684	NASDAQ	GMM	Thu, Nov 9, 2023	10.83	11.86	9.62	10.90
2683	NASDAQ	GMM	Wed, Nov 8, 2023	12.62	12.62	7.31	10.41
2682	NASDAQ	GMM	Tue, Nov 7, 2023	14.42	14.50	11.85	13.03
2681	NASDAQ	GMM	Mon, Nov 6, 2023	12.09	14.56	12.09	14.25
2680	NASDAQ	GMM	Fri, Nov 3, 2023	12.20	12.69	11.62	12.09
2679	NASDAQ	GMM	Thu, Nov 2, 2023	10.56	12.74	10.47	12.18
2678	NASDAQ	GMM	Wed, Nov 1, 2023	10.20	11.45	10.01	10.87
2677	NASDAQ	GMM	Tue, Oct 31, 2023	12.77	13.50	10.46	10.76
2676	NASDAQ	GMM	Mon, Oct 30, 2023	10.84	15.47	9.90	13.70
2675	NASDAQ	GMM	Fri, Oct 27, 2023	9.40	10.70	9.02	10.58
2674	NASDAQ	GMM	Thu, Oct 26, 2023	7.03	9.80	7.00	9.50
2673	NASDAQ	GMM	Wed, Oct 25, 2023	7.29	7.95	6.86	7.54
2672	NASDAQ	GMM	Tue, Oct 24, 2023	6.45	8.05	6.33	7.37
2671	NASDAQ	GMM	Mon, Oct 23, 2023	5.23	7.44	5.23	6.45
2670	NASDAQ	GMM	Fri, Oct 20, 2023	5.29	5.50	5.12	5.50
2669	NASDAQ	GMM	Thu, Oct 19, 2023	4.81	5.70	4.81	5.60
2668	NASDAQ	GMM	Wed, Oct 18, 2023	4.85	5.10	4.76	4.92
2667	NASDAQ	GMM	Tue, Oct 17, 2023	4.84	5.08	4.57	4.92
2666	NASDAQ	GMM	Mon, Oct 16, 2023	5.02	5.31	4.71	4.99
2665	NASDAQ	GMM	Fri, Oct 13, 2023	4.66	5.20	4.66	5.01
2664	NASDAQ	GMM	Thu, Oct 12, 2023	4.55	4.94	4.55	4.74
2663	NASDAQ	GMM	Wed, Oct 11, 2023	4.82	5.28	4.64	5.20
2662	NASDAQ	GMM	Tue, Oct 10, 2023	5.00	6.10	4.60	5.10
2661	NASDAQ	GMM	Fri, Oct 13, 2017	74.61	74.95	74.61	74.87
2660	NASDAQ	GMM	Thu, Oct 12, 2017	74.28	74.35	74.09	74.09
2659	NASDAQ	GMM	Wed, Oct 11, 2017	74.10	74.17	73.95	74.16
2658	NASDAQ	GMM	Tue, Oct 10, 2017	73.90	74.08	73.84	74.08
2657	NASDAQ	GMM	Mon, Oct 9, 2017	73.41	73.41	73.13	73.13
2656	NASDAQ	GMM	Fri, Oct 6, 2017	73.43	73.53	73.21	73.46
2655	NASDAQ	GMM	Thu, Oct 5, 2017	73.87	74.16	73.69	73.91
2654	NASDAQ	GMM	Wed, Oct 4, 2017	73.56	73.60	73.23	73.50
2653	NASDAQ	GMM	Tue, Oct 3, 2017	72.82	73.38	72.82	73.38
2652	NASDAQ	GMM	Mon, Oct 2, 2017	72.61	72.61	72.27	72.29
2651	NASDAQ	GMM	Fri, Sep 29, 2017	72.29	72.57	72.25	72.47
2650	NASDAQ	GMM	Thu, Sep 28, 2017	71.61	71.80	71.52	71.75
2649	NASDAQ	GMM	Wed, Sep 27, 2017	71.99	71.99	71.46	71.78
2648	NASDAQ	GMM	Tue, Sep 26, 2017	72.31	72.89	72.00	72.43
2647	NASDAQ	GMM	Mon, Sep 25, 2017	73.00	73.00	71.96	72.04
2646	NASDAQ	GMM	Fri, Sep 22, 2017	73.69	73.69	73.38	73.68
2645	NASDAQ	GMM	Thu, Sep 21, 2017	74.33	74.33	73.82	74.09
2644	NASDAQ	GMM	Wed, Sep 20, 2017	74.34	74.44	73.49	73.97
2643	NASDAQ	GMM	Tue, Sep 19, 2017	74.33	74.37	73.90	74.32
2642	NASDAQ	GMM	Mon, Sep 18, 2017	74.36	74.69	74.09	74.31
2641	NASDAQ	GMM	Fri, Sep 15, 2017	73.78	74.22	73.71	74.12
2640	NASDAQ	GMM	Thu, Sep 14, 2017	73.17	73.74	73.17	73.69
2639	NASDAQ	GMM	Wed, Sep 13, 2017	73.73	73.73	73.44	73.49
2638	NASDAQ	GMM	Tue, Sep 12, 2017	73.84	74.03	73.81	73.89
2637	NASDAQ	GMM	Mon, Sep 11, 2017	73.54	73.99	73.54	73.89
2636	NASDAQ	GMM	Fri, Sep 8, 2017	73.28	73.38	72.83	73.04
2635	NASDAQ	GMM	Thu, Sep 7, 2017	73.36	73.47	73.05	73.47
2634	NASDAQ	GMM	Wed, Sep 6, 2017	72.87	73.12	72.80	73.07
2633	NASDAQ	GMM	Tue, Sep 5, 2017	73.02	73.08	72.23	72.71
2632	NASDAQ	GMM	Fri, Sep 1, 2017	73.28	73.40	72.98	73.30
2631	NASDAQ	GMM	Thu, Aug 31, 2017	72.84	72.96	72.69	72.85
2630	NASDAQ	GMM	Wed, Aug 30, 2017	72.48	72.66	72.36	72.61
2629	NASDAQ	GMM	Tue, Aug 29, 2017	71.94	72.50	71.94	72.41
2628	NASDAQ	GMM	Mon, Aug 28, 2017	72.79	72.79	72.48	72.50
2627	NASDAQ	GMM	Fri, Aug 25, 2017	72.76	72.88	72.66	72.70
2626	NASDAQ	GMM	Thu, Aug 24, 2017	72.37	72.45	72.10	72.28
2625	NASDAQ	GMM	Wed, Aug 23, 2017	71.62	72.17	71.62	71.97
2624	NASDAQ	GMM	Tue, Aug 22, 2017	71.40	71.88	71.40	71.64
2623	NASDAQ	GMM	Mon, Aug 21, 2017	70.86	71.09	70.74	71.02
2622	NASDAQ	GMM	Fri, Aug 18, 2017	70.33	70.91	70.33	70.70
2621	NASDAQ	GMM	Thu, Aug 17, 2017	70.90	70.96	70.09	70.09
2620	NASDAQ	GMM	Wed, Aug 16, 2017	70.89	71.07	70.80	71.02
2619	NASDAQ	GMM	Tue, Aug 15, 2017	70.16	70.21	69.94	70.16
2618	NASDAQ	GMM	Mon, Aug 14, 2017	70.40	70.42	69.98	70.21
2617	NASDAQ	GMM	Fri, Aug 11, 2017	69.45	69.88	69.38	69.65
2616	NASDAQ	GMM	Thu, Aug 10, 2017	70.62	70.64	69.44	69.44
2615	NASDAQ	GMM	Wed, Aug 9, 2017	71.05	71.10	70.71	71.10
2614	NASDAQ	GMM	Tue, Aug 8, 2017	71.69	71.93	71.42	71.48
2613	NASDAQ	GMM	Mon, Aug 7, 2017	71.01	71.43	71.01	71.42
2612	NASDAQ	GMM	Fri, Aug 4, 2017	70.95	70.95	70.57	70.93
2611	NASDAQ	GMM	Thu, Aug 3, 2017	70.83	70.83	70.41	70.65
2610	NASDAQ	GMM	Wed, Aug 2, 2017	70.95	70.95	70.42	70.79
2609	NASDAQ	GMM	Tue, Aug 1, 2017	70.92	70.92	70.58	70.82
2608	NASDAQ	GMM	Mon, Jul 31, 2017	70.76	70.82	70.27	70.36
2607	NASDAQ	GMM	Fri, Jul 28, 2017	70.54	70.54	69.96	70.36
2606	NASDAQ	GMM	Thu, Jul 27, 2017	70.81	70.81	69.80	70.24
2605	NASDAQ	GMM	Wed, Jul 26, 2017	70.24	70.64	70.05	70.55
2604	NASDAQ	GMM	Tue, Jul 25, 2017	70.34	70.68	70.01	70.04
2603	NASDAQ	GMM	Mon, Jul 24, 2017	70.15	70.35	69.77	70.04
2602	NASDAQ	GMM	Fri, Jul 21, 2017	70.01	70.01	69.69	69.80
2601	NASDAQ	GMM	Thu, Jul 20, 2017	70.27	70.27	69.89	70.04
2600	NASDAQ	GMM	Wed, Jul 19, 2017	70.16	70.34	70.05	70.05
2599	NASDAQ	GMM	Tue, Jul 18, 2017	69.45	69.70	69.32	69.63
2598	NASDAQ	GMM	Mon, Jul 17, 2017	69.54	69.61	69.26	69.40
2597	NASDAQ	GMM	Fri, Jul 14, 2017	69.38	69.80	69.38	69.76
2596	NASDAQ	GMM	Thu, Jul 13, 2017	68.77	68.88	68.60	68.74
2595	NASDAQ	GMM	Wed, Jul 12, 2017	68.28	68.78	68.24	68.65
2594	NASDAQ	GMM	Tue, Jul 11, 2017	67.33	67.44	67.16	67.35
2593	NASDAQ	GMM	Mon, Jul 10, 2017	66.59	66.94	66.55	66.88
2592	NASDAQ	GMM	Fri, Jul 7, 2017	66.51	66.55	66.20	66.37
2591	NASDAQ	GMM	Thu, Jul 6, 2017	66.72	66.72	66.23	66.23
2590	NASDAQ	GMM	Wed, Jul 5, 2017	66.45	66.95	66.40	66.84
2589	NASDAQ	GMM	Mon, Jul 3, 2017	66.98	67.00	66.82	66.90
2588	NASDAQ	GMM	Fri, Jun 30, 2017	66.66	66.86	66.60	66.61
2587	NASDAQ	GMM	Thu, Jun 29, 2017	67.07	67.07	65.94	66.21
2586	NASDAQ	GMM	Wed, Jun 28, 2017	66.81	67.16	66.78	67.08
2585	NASDAQ	GMM	Tue, Jun 27, 2017	66.86	67.12	66.36	66.36
2584	NASDAQ	GMM	Mon, Jun 26, 2017	67.16	67.32	66.93	67.26
2583	NASDAQ	GMM	Fri, Jun 23, 2017	66.32	66.74	66.32	66.57
2582	NASDAQ	GMM	Thu, Jun 22, 2017	66.08	66.55	66.08	66.36
2581	NASDAQ	GMM	Wed, Jun 21, 2017	66.21	66.38	65.88	66.13
2580	NASDAQ	GMM	Tue, Jun 20, 2017	66.39	66.39	65.61	65.61
2579	NASDAQ	GMM	Mon, Jun 19, 2017	66.24	66.62	66.24	66.62
2578	NASDAQ	GMM	Fri, Jun 16, 2017	65.68	66.07	65.68	66.00
2577	NASDAQ	GMM	Thu, Jun 15, 2017	65.92	66.16	65.92	65.79
2576	NASDAQ	GMM	Wed, Jun 14, 2017	67.20	67.20	66.62	66.67
2575	NASDAQ	GMM	Tue, Jun 13, 2017	66.81	66.83	66.54	66.83
2574	NASDAQ	GMM	Mon, Jun 12, 2017	66.44	66.59	66.19	66.52
2573	NASDAQ	GMM	Fri, Jun 9, 2017	67.25	67.40	66.54	66.61
2572	NASDAQ	GMM	Thu, Jun 8, 2017	67.35	67.47	67.17	67.38
2571	NASDAQ	GMM	Wed, Jun 7, 2017	67.07	67.32	66.85	66.95
2570	NASDAQ	GMM	Tue, Jun 6, 2017	66.79	67.24	66.77	67.01
2569	NASDAQ	GMM	Mon, Jun 5, 2017	66.99	67.16	66.97	67.01
2568	NASDAQ	GMM	Fri, Jun 2, 2017	66.96	67.08	66.73	67.07
2567	NASDAQ	GMM	Thu, Jun 1, 2017	66.44	66.84	66.44	66.77
2566	NASDAQ	GMM	Wed, May 31, 2017	66.67	66.69	66.28	66.28
2565	NASDAQ	GMM	Tue, May 30, 2017	66.76	66.95	66.75	66.83
2564	NASDAQ	GMM	Fri, May 26, 2017	66.79	67.13	66.79	66.96
2563	NASDAQ	GMM	Thu, May 25, 2017	66.91	67.13	66.77	66.82
2562	NASDAQ	GMM	Wed, May 24, 2017	66.25	66.72	66.25	66.56
2561	NASDAQ	GMM	Tue, May 23, 2017	66.15	66.46	66.15	66.26
2560	NASDAQ	GMM	Mon, May 22, 2017	66.32	66.44	66.00	66.32
2559	NASDAQ	GMM	Fri, May 19, 2017	65.78	66.31	65.78	66.11
2558	NASDAQ	GMM	Thu, May 18, 2017	64.74	65.49	64.66	64.93
2557	NASDAQ	GMM	Wed, May 17, 2017	66.55	66.71	66.09	66.09
2556	NASDAQ	GMM	Tue, May 16, 2017	67.04	67.24	66.97	66.98
2555	NASDAQ	GMM	Mon, May 15, 2017	66.74	67.05	66.64	67.01
2554	NASDAQ	GMM	Fri, May 12, 2017	66.23	66.34	66.15	66.26
2553	NASDAQ	GMM	Thu, May 11, 2017	66.11	66.11	65.65	65.94
2552	NASDAQ	GMM	Wed, May 10, 2017	65.58	66.00	65.58	65.89
2551	NASDAQ	GMM	Tue, May 9, 2017	65.08	65.47	65.08	65.40
2550	NASDAQ	GMM	Mon, May 8, 2017	65.01	65.05	64.60	64.70
2549	NASDAQ	GMM	Fri, May 5, 2017	64.69	64.92	64.40	64.92
2548	NASDAQ	GMM	Thu, May 4, 2017	65.10	65.10	64.35	64.47
2547	NASDAQ	GMM	Wed, May 3, 2017	65.68	65.68	65.14	65.21
2546	NASDAQ	GMM	Tue, May 2, 2017	65.70	65.82	65.51	65.82
2545	NASDAQ	GMM	Mon, May 1, 2017	65.60	65.69	65.36	65.53
2544	NASDAQ	GMM	Fri, Apr 28, 2017	65.19	65.19	64.95	65.18
2543	NASDAQ	GMM	Thu, Apr 27, 2017	65.24	65.24	64.85	65.03
2542	NASDAQ	GMM	Wed, Apr 26, 2017	65.41	65.53	65.10	65.10
2541	NASDAQ	GMM	Tue, Apr 25, 2017	65.42	65.55	65.25	65.40
2540	NASDAQ	GMM	Mon, Apr 24, 2017	65.08	65.13	64.85	64.96
2539	NASDAQ	GMM	Fri, Apr 21, 2017	64.21	64.22	64.05	64.12
2538	NASDAQ	GMM	Thu, Apr 20, 2017	64.26	64.28	64.08	64.27
2537	NASDAQ	GMM	Wed, Apr 19, 2017	63.99	64.16	63.39	63.42
2536	NASDAQ	GMM	Tue, Apr 18, 2017	64.26	64.30	63.95	64.12
2535	NASDAQ	GMM	Mon, Apr 17, 2017	64.51	64.80	64.51	64.78
2534	NASDAQ	GMM	Thu, Apr 13, 2017	64.61	64.74	64.20	64.20
2533	NASDAQ	GMM	Wed, Apr 12, 2017	64.58	64.59	64.18	64.54
2532	NASDAQ	GMM	Tue, Apr 11, 2017	64.54	64.54	63.91	64.35
2531	NASDAQ	GMM	Mon, Apr 10, 2017	64.49	64.55	64.19	64.42
2530	NASDAQ	GMM	Fri, Apr 7, 2017	64.54	64.92	64.54	64.56
2529	NASDAQ	GMM	Thu, Apr 6, 2017	64.69	64.81	64.46	64.48
2528	NASDAQ	GMM	Wed, Apr 5, 2017	64.89	65.29	64.79	64.82
2527	NASDAQ	GMM	Tue, Apr 4, 2017	64.58	64.87	64.40	64.78
2526	NASDAQ	GMM	Mon, Apr 3, 2017	64.46	64.75	64.36	64.67
2525	NASDAQ	GMM	Fri, Mar 31, 2017	64.45	64.52	64.13	64.16
2524	NASDAQ	GMM	Thu, Mar 30, 2017	65.01	65.08	64.78	64.81
2523	NASDAQ	GMM	Wed, Mar 29, 2017	65.13	65.13	64.80	65.05
2522	NASDAQ	GMM	Tue, Mar 28, 2017	64.88	65.14	64.68	64.98
2521	NASDAQ	GMM	Mon, Mar 27, 2017	64.32	64.89	64.32	64.89
2520	NASDAQ	GMM	Fri, Mar 24, 2017	64.76	65.05	64.68	64.89
2519	NASDAQ	GMM	Thu, Mar 23, 2017	64.59	64.94	64.59	64.65
2518	NASDAQ	GMM	Wed, Mar 22, 2017	64.25	64.74	64.16	64.73
2517	NASDAQ	GMM	Tue, Mar 21, 2017	65.17	65.17	64.32	64.40
2516	NASDAQ	GMM	Mon, Mar 20, 2017	64.71	65.32	64.71	65.17
2515	NASDAQ	GMM	Fri, Mar 17, 2017	64.51	64.76	64.48	64.51
2514	NASDAQ	GMM	Thu, Mar 16, 2017	64.61	64.79	64.45	64.50
2513	NASDAQ	GMM	Wed, Mar 15, 2017	62.80	64.21	62.72	64.16
2512	NASDAQ	GMM	Tue, Mar 14, 2017	62.62	62.88	62.62	62.71
2511	NASDAQ	GMM	Mon, Mar 13, 2017	62.87	63.16	62.81	63.16
2510	NASDAQ	GMM	Fri, Mar 10, 2017	62.38	62.38	62.00	62.20
2509	NASDAQ	GMM	Thu, Mar 9, 2017	61.95	62.04	61.58	61.78
2508	NASDAQ	GMM	Wed, Mar 8, 2017	62.73	62.74	62.23	62.46
2507	NASDAQ	GMM	Tue, Mar 7, 2017	62.95	63.14	62.87	62.87
2506	NASDAQ	GMM	Mon, Mar 6, 2017	62.74	62.95	62.74	62.87
2505	NASDAQ	GMM	Fri, Mar 3, 2017	62.56	62.97	62.56	62.85
2504	NASDAQ	GMM	Thu, Mar 2, 2017	62.90	62.90	62.35	62.41
2503	NASDAQ	GMM	Wed, Mar 1, 2017	62.86	63.45	62.86	63.45
2502	NASDAQ	GMM	Tue, Feb 28, 2017	62.91	62.91	62.44	62.57
2501	NASDAQ	GMM	Mon, Feb 27, 2017	63.14	63.23	62.78	62.93
2500	NASDAQ	GMM	Fri, Feb 24, 2017	63.05	63.31	63.00	63.06
2499	NASDAQ	GMM	Thu, Feb 23, 2017	64.05	64.29	63.76	63.83
2498	NASDAQ	GMM	Wed, Feb 22, 2017	63.68	63.91	63.64	63.81
2497	NASDAQ	GMM	Tue, Feb 21, 2017	63.48	63.69	63.38	63.66
2496	NASDAQ	GMM	Fri, Feb 17, 2017	62.92	63.00	62.80	62.95
2495	NASDAQ	GMM	Thu, Feb 16, 2017	63.42	63.42	63.19	63.26
2494	NASDAQ	GMM	Wed, Feb 15, 2017	62.84	63.55	62.84	63.55
2493	NASDAQ	GMM	Tue, Feb 14, 2017	62.73	63.00	62.49	63.00
2492	NASDAQ	GMM	Mon, Feb 13, 2017	62.80	62.99	62.78	62.95
2491	NASDAQ	GMM	Fri, Feb 10, 2017	62.46	62.69	62.46	62.55
2490	NASDAQ	GMM	Thu, Feb 9, 2017	61.98	62.28	61.98	62.05
2489	NASDAQ	GMM	Wed, Feb 8, 2017	61.28	61.85	61.28	61.75
2488	NASDAQ	GMM	Tue, Feb 7, 2017	61.40	61.48	61.25	61.32
2487	NASDAQ	GMM	Mon, Feb 6, 2017	61.45	61.63	61.33	61.58
2486	NASDAQ	GMM	Fri, Feb 3, 2017	61.18	61.72	61.18	61.59
2485	NASDAQ	GMM	Thu, Feb 2, 2017	61.26	61.26	60.90	61.25
2484	NASDAQ	GMM	Wed, Feb 1, 2017	60.99	61.14	60.67	60.94
2483	NASDAQ	GMM	Tue, Jan 31, 2017	60.70	60.79	60.43	60.67
2482	NASDAQ	GMM	Mon, Jan 30, 2017	60.53	60.63	60.39	60.55
2481	NASDAQ	GMM	Fri, Jan 27, 2017	60.89	61.13	60.78	61.13
2480	NASDAQ	GMM	Thu, Jan 26, 2017	61.02	61.14	60.93	61.02
2479	NASDAQ	GMM	Wed, Jan 25, 2017	61.00	61.31	60.94	61.15
2478	NASDAQ	GMM	Tue, Jan 24, 2017	60.33	60.83	60.33	60.56
2477	NASDAQ	GMM	Mon, Jan 23, 2017	59.94	60.18	59.85	60.02
2476	NASDAQ	GMM	Fri, Jan 20, 2017	59.65	59.66	59.37	59.60
2475	NASDAQ	GMM	Thu, Jan 19, 2017	59.48	59.52	59.21	59.50
2474	NASDAQ	GMM	Wed, Jan 18, 2017	59.90	59.94	59.59	59.59
2473	NASDAQ	GMM	Tue, Jan 17, 2017	59.46	59.81	59.46	59.76
2472	NASDAQ	GMM	Fri, Jan 13, 2017	59.65	59.77	59.65	59.73
2471	NASDAQ	GMM	Thu, Jan 12, 2017	60.12	60.12	59.63	59.76
2470	NASDAQ	GMM	Wed, Jan 11, 2017	59.11	59.92	59.10	59.84
2469	NASDAQ	GMM	Tue, Jan 10, 2017	59.36	59.45	59.13	59.15
2468	NASDAQ	GMM	Mon, Jan 9, 2017	58.89	58.96	58.76	58.76
2467	NASDAQ	GMM	Fri, Jan 6, 2017	58.81	59.04	58.81	58.90
2466	NASDAQ	GMM	Thu, Jan 5, 2017	58.85	59.20	58.79	59.17
2465	NASDAQ	GMM	Wed, Jan 4, 2017	58.30	58.66	58.21	58.45
2464	NASDAQ	GMM	Tue, Jan 3, 2017	58.20	58.21	57.64	57.87
2463	NASDAQ	GMM	Fri, Dec 30, 2016	57.35	57.70	57.28	57.28
2462	NASDAQ	GMM	Thu, Dec 29, 2016	57.28	57.72	57.28	57.62
2461	NASDAQ	GMM	Wed, Dec 28, 2016	56.68	56.89	56.46	56.76
2460	NASDAQ	GMM	Tue, Dec 27, 2016	56.31	56.51	56.22	56.50
2459	NASDAQ	GMM	Fri, Dec 23, 2016	55.94	56.16	55.92	56.15
2458	NASDAQ	GMM	Thu, Dec 22, 2016	55.84	56.05	55.83	56.01
2457	NASDAQ	GMM	Wed, Dec 21, 2016	56.73	56.83	56.46	56.46
2456	NASDAQ	GMM	Tue, Dec 20, 2016	56.37	56.70	56.34	56.59
2455	NASDAQ	GMM	Mon, Dec 19, 2016	56.85	56.85	56.41	56.56
2454	NASDAQ	GMM	Fri, Dec 16, 2016	56.97	57.05	56.69	56.76
2453	NASDAQ	GMM	Thu, Dec 15, 2016	57.71	57.90	57.47	57.27
2452	NASDAQ	GMM	Wed, Dec 14, 2016	58.76	58.83	57.50	57.59
2451	NASDAQ	GMM	Tue, Dec 13, 2016	59.02	59.21	58.87	59.11
2450	NASDAQ	GMM	Mon, Dec 12, 2016	58.68	58.78	58.37	58.50
2449	NASDAQ	GMM	Fri, Dec 9, 2016	58.74	59.07	58.74	59.01
2448	NASDAQ	GMM	Thu, Dec 8, 2016	58.90	59.23	58.74	59.18
2447	NASDAQ	GMM	Wed, Dec 7, 2016	58.46	59.04	58.41	59.01
2446	NASDAQ	GMM	Tue, Dec 6, 2016	57.74	58.23	57.74	58.22
2445	NASDAQ	GMM	Mon, Dec 5, 2016	57.28	58.05	57.28	57.95
2444	NASDAQ	GMM	Fri, Dec 2, 2016	57.56	57.56	57.23	57.48
2443	NASDAQ	GMM	Thu, Dec 1, 2016	57.78	57.90	57.18	57.47
2442	NASDAQ	GMM	Wed, Nov 30, 2016	58.09	58.18	57.89	57.99
2441	NASDAQ	GMM	Tue, Nov 29, 2016	57.50	58.02	57.50	57.69
2440	NASDAQ	GMM	Mon, Nov 28, 2016	57.91	58.06	57.65	57.92
2439	NASDAQ	GMM	Fri, Nov 25, 2016	57.58	57.67	57.40	57.66
2438	NASDAQ	GMM	Wed, Nov 23, 2016	57.15	57.48	56.95	57.44
2437	NASDAQ	GMM	Tue, Nov 22, 2016	58.02	58.08	57.65	58.03
2436	NASDAQ	GMM	Mon, Nov 21, 2016	57.57	57.59	57.18	57.43
2435	NASDAQ	GMM	Fri, Nov 18, 2016	57.17	57.17	56.79	56.79
2434	NASDAQ	GMM	Thu, Nov 17, 2016	56.82	57.42	56.82	57.07
2433	NASDAQ	GMM	Wed, Nov 16, 2016	56.90	57.15	56.72	57.03
2432	NASDAQ	GMM	Tue, Nov 15, 2016	56.57	57.58	56.57	57.47
2431	NASDAQ	GMM	Mon, Nov 14, 2016	56.65	56.65	56.07	56.53
2430	NASDAQ	GMM	Fri, Nov 11, 2016	56.71	57.29	56.56	56.80
2429	NASDAQ	GMM	Thu, Nov 10, 2016	59.13	59.13	57.71	58.08
2428	NASDAQ	GMM	Wed, Nov 9, 2016	59.54	60.02	59.21	59.29
2427	NASDAQ	GMM	Tue, Nov 8, 2016	60.47	61.47	60.34	60.93
2426	NASDAQ	GMM	Mon, Nov 7, 2016	59.98	60.76	59.98	60.76
2425	NASDAQ	GMM	Fri, Nov 4, 2016	59.01	59.06	58.63	58.65
2424	NASDAQ	GMM	Thu, Nov 3, 2016	59.75	59.75	59.26	59.35
2423	NASDAQ	GMM	Wed, Nov 2, 2016	60.11	60.25	59.34	59.75
2422	NASDAQ	GMM	Tue, Nov 1, 2016	60.61	60.71	59.92	60.23
2421	NASDAQ	GMM	Mon, Oct 31, 2016	60.47	60.93	60.47	60.87
2420	NASDAQ	GMM	Fri, Oct 28, 2016	60.82	60.82	60.19	60.30
2419	NASDAQ	GMM	Thu, Oct 27, 2016	60.89	60.89	60.54	60.58
2418	NASDAQ	GMM	Wed, Oct 26, 2016	60.86	61.25	60.82	60.90
2417	NASDAQ	GMM	Tue, Oct 25, 2016	61.43	61.76	61.43	61.46
2416	NASDAQ	GMM	Mon, Oct 24, 2016	61.73	61.73	61.34	61.46
2415	NASDAQ	GMM	Fri, Oct 21, 2016	60.59	61.34	60.59	61.32
2414	NASDAQ	GMM	Thu, Oct 20, 2016	61.10	61.51	60.88	61.18
2413	NASDAQ	GMM	Wed, Oct 19, 2016	61.00	61.49	61.00	61.37
2412	NASDAQ	GMM	Tue, Oct 18, 2016	60.88	61.13	60.84	61.03
2411	NASDAQ	GMM	Mon, Oct 17, 2016	59.94	60.08	59.88	59.94
2410	NASDAQ	GMM	Fri, Oct 14, 2016	60.94	60.94	59.92	60.05
2409	NASDAQ	GMM	Thu, Oct 13, 2016	59.53	60.22	59.32	59.95
2408	NASDAQ	GMM	Wed, Oct 12, 2016	60.35	60.54	60.04	60.48
2407	NASDAQ	GMM	Tue, Oct 11, 2016	60.56	60.69	60.13	60.45
2406	NASDAQ	GMM	Mon, Oct 10, 2016	61.35	61.85	61.35	61.69
2405	NASDAQ	GMM	Fri, Oct 7, 2016	61.31	61.31	60.59	61.03
2404	NASDAQ	GMM	Thu, Oct 6, 2016	61.06	61.48	61.06	61.35
2403	NASDAQ	GMM	Wed, Oct 5, 2016	61.07	61.54	61.07	61.52
2402	NASDAQ	GMM	Tue, Oct 4, 2016	61.02	61.26	60.46	60.54
2401	NASDAQ	GMM	Mon, Oct 3, 2016	60.51	61.08	60.51	61.08
2400	NASDAQ	GMM	Fri, Sep 30, 2016	60.59	60.93	60.55	60.58
2399	NASDAQ	GMM	Thu, Sep 29, 2016	61.16	61.39	60.41	60.45
2398	NASDAQ	GMM	Wed, Sep 28, 2016	60.77	61.55	60.77	61.55
2397	NASDAQ	GMM	Tue, Sep 27, 2016	60.70	60.97	60.20	60.97
2396	NASDAQ	GMM	Mon, Sep 26, 2016	60.20	60.60	60.20	60.32
2395	NASDAQ	GMM	Fri, Sep 23, 2016	61.49	61.49	61.07	61.14
2394	NASDAQ	GMM	Thu, Sep 22, 2016	61.71	62.31	61.61	61.82
2393	NASDAQ	GMM	Wed, Sep 21, 2016	60.35	61.46	60.35	61.34
2392	NASDAQ	GMM	Tue, Sep 20, 2016	60.17	60.28	59.94	59.94
2391	NASDAQ	GMM	Mon, Sep 19, 2016	60.38	60.44	59.87	59.87
2390	NASDAQ	GMM	Fri, Sep 16, 2016	59.83	59.83	59.26	59.65
2389	NASDAQ	GMM	Thu, Sep 15, 2016	59.40	60.31	59.40	60.02
2388	NASDAQ	GMM	Wed, Sep 14, 2016	59.10	59.52	59.09	59.21
2387	NASDAQ	GMM	Tue, Sep 13, 2016	59.28	59.28	58.64	58.89
2386	NASDAQ	GMM	Mon, Sep 12, 2016	59.12	60.41	59.12	60.25
2385	NASDAQ	GMM	Fri, Sep 9, 2016	60.52	60.53	59.86	59.86
2384	NASDAQ	GMM	Thu, Sep 8, 2016	62.00	62.00	61.50	61.57
2383	NASDAQ	GMM	Wed, Sep 7, 2016	61.84	61.85	61.56	61.65
2382	NASDAQ	GMM	Tue, Sep 6, 2016	61.30	62.03	61.27	61.81
2381	NASDAQ	GMM	Fri, Sep 2, 2016	60.31	60.78	60.31	60.61
2380	NASDAQ	GMM	Thu, Sep 1, 2016	59.42	59.75	59.30	59.69
2379	NASDAQ	GMM	Wed, Aug 31, 2016	59.77	59.77	59.26	59.35
2378	NASDAQ	GMM	Tue, Aug 30, 2016	60.16	60.16	59.89	59.91
2377	NASDAQ	GMM	Mon, Aug 29, 2016	59.81	60.28	59.81	60.18
2376	NASDAQ	GMM	Fri, Aug 26, 2016	60.27	60.74	59.26	59.45
2375	NASDAQ	GMM	Thu, Aug 25, 2016	59.92	60.06	59.72	59.88
2374	NASDAQ	GMM	Wed, Aug 24, 2016	59.96	60.24	59.88	60.03
2373	NASDAQ	GMM	Tue, Aug 23, 2016	60.74	60.97	59.88	60.05
2372	NASDAQ	GMM	Mon, Aug 22, 2016	60.26	60.47	59.89	60.01
2371	NASDAQ	GMM	Fri, Aug 19, 2016	60.57	60.98	60.57	60.86
2370	NASDAQ	GMM	Thu, Aug 18, 2016	61.21	61.47	60.98	61.15
2369	NASDAQ	GMM	Wed, Aug 17, 2016	60.52	60.92	60.27	60.80
2368	NASDAQ	GMM	Tue, Aug 16, 2016	61.25	61.30	60.94	61.01
2367	NASDAQ	GMM	Mon, Aug 15, 2016	61.13	61.52	61.13	61.35
2366	NASDAQ	GMM	Fri, Aug 12, 2016	60.91	60.91	60.53	60.82
2365	NASDAQ	GMM	Thu, Aug 11, 2016	60.28	60.77	60.28	60.71
2364	NASDAQ	GMM	Wed, Aug 10, 2016	60.37	60.37	59.89	59.98
2363	NASDAQ	GMM	Tue, Aug 9, 2016	59.66	60.36	59.66	60.14
2362	NASDAQ	GMM	Mon, Aug 8, 2016	59.59	59.78	59.54	59.57
2361	NASDAQ	GMM	Fri, Aug 5, 2016	58.95	59.37	58.87	59.25
2360	NASDAQ	GMM	Thu, Aug 4, 2016	58.33	58.77	58.33	58.60
2359	NASDAQ	GMM	Wed, Aug 3, 2016	57.76	58.30	57.68	58.30
2358	NASDAQ	GMM	Tue, Aug 2, 2016	58.14	58.27	57.58	57.88
2357	NASDAQ	GMM	Mon, Aug 1, 2016	58.44	58.54	58.10	58.19
2356	NASDAQ	GMM	Fri, Jul 29, 2016	57.87	58.42	57.74	58.25
2355	NASDAQ	GMM	Thu, Jul 28, 2016	57.78	58.07	57.78	58.00
2354	NASDAQ	GMM	Wed, Jul 27, 2016	58.00	58.35	57.90	57.97
2353	NASDAQ	GMM	Tue, Jul 26, 2016	57.69	58.01	57.69	57.91
2352	NASDAQ	GMM	Mon, Jul 25, 2016	57.81	57.89	57.64	57.65
2351	NASDAQ	GMM	Fri, Jul 22, 2016	57.87	58.21	57.78	58.07
2350	NASDAQ	GMM	Thu, Jul 21, 2016	57.72	57.96	57.63	57.77
2349	NASDAQ	GMM	Wed, Jul 20, 2016	57.90	57.99	57.85	57.99
2348	NASDAQ	GMM	Tue, Jul 19, 2016	57.62	57.63	57.45	57.57
2347	NASDAQ	GMM	Mon, Jul 18, 2016	57.29	58.09	57.29	58.09
2346	NASDAQ	GMM	Fri, Jul 15, 2016	57.66	57.79	57.48	57.59
2345	NASDAQ	GMM	Thu, Jul 14, 2016	57.71	57.90	57.52	57.81
2344	NASDAQ	GMM	Wed, Jul 13, 2016	56.93	57.11	56.83	57.03
2343	NASDAQ	GMM	Tue, Jul 12, 2016	57.18	57.33	57.08	57.14
2342	NASDAQ	GMM	Mon, Jul 11, 2016	56.34	56.56	56.27	56.43
2341	NASDAQ	GMM	Fri, Jul 8, 2016	55.63	55.87	55.49	55.81
2340	NASDAQ	GMM	Thu, Jul 7, 2016	55.23	55.23	54.74	54.80
2339	NASDAQ	GMM	Wed, Jul 6, 2016	54.06	54.92	54.06	54.91
2338	NASDAQ	GMM	Tue, Jul 5, 2016	55.07	55.39	54.89	55.08
2337	NASDAQ	GMM	Fri, Jul 1, 2016	56.13	56.13	55.90	56.03
2336	NASDAQ	GMM	Thu, Jun 30, 2016	55.24	55.77	55.23	55.56
2335	NASDAQ	GMM	Wed, Jun 29, 2016	54.78	55.10	54.78	55.06
2334	NASDAQ	GMM	Tue, Jun 28, 2016	53.85	54.00	53.43	53.89
2333	NASDAQ	GMM	Mon, Jun 27, 2016	53.16	53.16	51.94	52.33
2332	NASDAQ	GMM	Fri, Jun 24, 2016	52.84	53.93	52.84	52.98
2331	NASDAQ	GMM	Thu, Jun 23, 2016	55.20	55.86	55.07	55.85
2330	NASDAQ	GMM	Wed, Jun 22, 2016	54.86	54.86	54.46	54.50
2329	NASDAQ	GMM	Tue, Jun 21, 2016	54.32	54.59	54.09	54.59
2328	NASDAQ	GMM	Mon, Jun 20, 2016	54.62	54.62	54.07	54.32
2327	NASDAQ	GMM	Fri, Jun 17, 2016	53.38	53.42	53.20	53.33
2326	NASDAQ	GMM	Thu, Jun 16, 2016	52.62	53.65	52.62	53.27
2325	NASDAQ	GMM	Wed, Jun 15, 2016	53.91	54.20	53.70	53.82
2324	NASDAQ	GMM	Tue, Jun 14, 2016	53.28	53.57	52.91	53.35
2323	NASDAQ	GMM	Mon, Jun 13, 2016	53.74	53.79	53.41	53.46
2322	NASDAQ	GMM	Fri, Jun 10, 2016	54.41	54.49	54.00	54.06
2321	NASDAQ	GMM	Thu, Jun 9, 2016	55.49	55.55	55.23	55.35
2320	NASDAQ	GMM	Wed, Jun 8, 2016	56.27	56.33	56.03	56.12
2319	NASDAQ	GMM	Tue, Jun 7, 2016	55.38	55.93	55.38	55.83
2318	NASDAQ	GMM	Mon, Jun 6, 2016	55.25	55.44	54.93	55.25
2317	NASDAQ	GMM	Fri, Jun 3, 2016	54.85	54.85	54.56	54.79
2316	NASDAQ	GMM	Thu, Jun 2, 2016	53.92	54.26	53.92	54.11
2315	NASDAQ	GMM	Wed, Jun 1, 2016	53.82	53.82	53.52	53.78
2314	NASDAQ	GMM	Tue, May 31, 2016	53.73	53.87	53.49	53.75
2313	NASDAQ	GMM	Fri, May 27, 2016	53.87	53.91	53.56	53.66
2312	NASDAQ	GMM	Thu, May 26, 2016	53.48	53.68	53.29	53.62
2311	NASDAQ	GMM	Wed, May 25, 2016	53.36	53.55	53.19	53.23
2310	NASDAQ	GMM	Tue, May 24, 2016	52.65	52.89	52.60	52.89
2309	NASDAQ	GMM	Mon, May 23, 2016	52.12	52.41	52.12	52.24
2308	NASDAQ	GMM	Fri, May 20, 2016	52.43	52.49	52.29	52.29
2307	NASDAQ	GMM	Thu, May 19, 2016	51.75	52.07	51.61	51.82
2306	NASDAQ	GMM	Wed, May 18, 2016	52.86	53.13	52.23	52.56
2305	NASDAQ	GMM	Tue, May 17, 2016	52.66	53.19	52.66	52.80
2304	NASDAQ	GMM	Mon, May 16, 2016	53.20	53.20	52.93	52.94
2303	NASDAQ	GMM	Fri, May 13, 2016	52.66	52.74	52.20	52.41
2302	NASDAQ	GMM	Thu, May 12, 2016	53.49	53.69	52.97	53.21
2301	NASDAQ	GMM	Wed, May 11, 2016	53.31	53.81	53.31	53.42
2300	NASDAQ	GMM	Tue, May 10, 2016	52.67	53.58	52.67	53.58
2299	NASDAQ	GMM	Mon, May 9, 2016	52.94	53.26	52.21	52.46
2298	NASDAQ	GMM	Fri, May 6, 2016	53.24	53.30	52.90	53.06
2297	NASDAQ	GMM	Thu, May 5, 2016	53.58	53.58	53.02	53.02
2296	NASDAQ	GMM	Wed, May 4, 2016	53.27	53.28	53.05	53.15
2295	NASDAQ	GMM	Tue, May 3, 2016	54.02	54.10	53.71	53.77
2294	NASDAQ	GMM	Mon, May 2, 2016	55.03	55.35	54.99	55.32
2293	NASDAQ	GMM	Fri, Apr 29, 2016	55.30	55.48	55.02	55.48
2292	NASDAQ	GMM	Thu, Apr 28, 2016	55.63	56.01	55.34	55.37
2291	NASDAQ	GMM	Wed, Apr 27, 2016	55.59	55.95	55.23	55.95
2290	NASDAQ	GMM	Tue, Apr 26, 2016	55.46	55.64	55.44	55.64
2289	NASDAQ	GMM	Mon, Apr 25, 2016	55.32	55.32	55.02	55.11
2288	NASDAQ	GMM	Fri, Apr 22, 2016	55.86	55.87	55.47	55.64
2287	NASDAQ	GMM	Thu, Apr 21, 2016	56.00	56.05	55.69	55.83
2286	NASDAQ	GMM	Wed, Apr 20, 2016	55.87	56.65	55.87	56.39
2285	NASDAQ	GMM	Tue, Apr 19, 2016	56.26	56.63	56.18	56.63
2284	NASDAQ	GMM	Mon, Apr 18, 2016	55.53	56.09	55.53	55.86
2283	NASDAQ	GMM	Fri, Apr 15, 2016	55.87	55.99	55.69	55.72
2282	NASDAQ	GMM	Thu, Apr 14, 2016	56.01	56.09	55.86	55.86
2281	NASDAQ	GMM	Wed, Apr 13, 2016	56.00	56.29	55.96	56.29
2280	NASDAQ	GMM	Tue, Apr 12, 2016	54.63	55.38	54.62	55.32
2279	NASDAQ	GMM	Mon, Apr 11, 2016	54.57	54.81	54.37	54.38
2278	NASDAQ	GMM	Fri, Apr 8, 2016	53.80	53.87	53.64	53.64
2277	NASDAQ	GMM	Thu, Apr 7, 2016	53.24	53.24	52.81	52.85
2276	NASDAQ	GMM	Wed, Apr 6, 2016	53.15	53.90	53.15	53.90
2275	NASDAQ	GMM	Tue, Apr 5, 2016	54.27	54.27	54.27	53.29
2274	NASDAQ	GMM	Mon, Apr 4, 2016	54.79	54.79	54.27	54.27
2273	NASDAQ	GMM	Fri, Apr 1, 2016	54.14	54.99	54.14	54.97
2272	NASDAQ	GMM	Thu, Mar 31, 2016	55.13	55.14	55.03	54.72
2271	NASDAQ	GMM	Wed, Mar 30, 2016	55.13	55.16	54.82	54.82
2270	NASDAQ	GMM	Tue, Mar 29, 2016	53.19	54.06	53.19	54.21
2269	NASDAQ	GMM	Mon, Mar 28, 2016	53.63	53.87	53.63	53.75
2268	NASDAQ	GMM	Thu, Mar 24, 2016	53.14	53.76	53.05	53.76
2267	NASDAQ	GMM	Wed, Mar 23, 2016	54.29	54.29	53.71	53.90
2266	NASDAQ	GMM	Tue, Mar 22, 2016	54.55	55.05	54.51	54.74
2265	NASDAQ	GMM	Mon, Mar 21, 2016	54.77	55.11	54.66	54.87
2264	NASDAQ	GMM	Fri, Mar 18, 2016	54.48	54.92	54.33	54.68
2263	NASDAQ	GMM	Thu, Mar 17, 2016	53.73	54.21	53.73	54.20
2262	NASDAQ	GMM	Wed, Mar 16, 2016	51.80	53.43	51.78	53.24
2261	NASDAQ	GMM	Tue, Mar 15, 2016	53.18	53.18	53.18	52.14
2260	NASDAQ	GMM	Mon, Mar 14, 2016	53.11	53.32	53.11	53.18
2259	NASDAQ	GMM	Fri, Mar 11, 2016	52.19	52.19	52.19	53.39
2258	NASDAQ	GMM	Thu, Mar 10, 2016	52.30	52.52	51.74	52.19
2257	NASDAQ	GMM	Wed, Mar 9, 2016	51.78	52.50	51.78	52.49
2256	NASDAQ	GMM	Tue, Mar 8, 2016	51.98	52.16	51.76	51.93
2255	NASDAQ	GMM	Mon, Mar 7, 2016	51.93	52.94	51.93	52.60
2254	NASDAQ	GMM	Fri, Mar 4, 2016	52.26	52.81	52.26	52.66
2253	NASDAQ	GMM	Thu, Mar 3, 2016	51.17	51.17	51.17	51.66
2252	NASDAQ	GMM	Wed, Mar 2, 2016	50.75	51.17	50.44	51.17
2251	NASDAQ	GMM	Tue, Mar 1, 2016	49.83	50.48	49.78	50.41
2250	NASDAQ	GMM	Mon, Feb 29, 2016	48.88	49.28	48.75	48.91
2249	NASDAQ	GMM	Fri, Feb 26, 2016	48.92	48.95	48.46	48.61
2248	NASDAQ	GMM	Thu, Feb 25, 2016	48.37	48.67	48.15	48.66
2247	NASDAQ	GMM	Wed, Feb 24, 2016	47.97	48.76	47.76	48.70
2246	NASDAQ	GMM	Tue, Feb 23, 2016	49.17	49.18	48.65	48.65
2245	NASDAQ	GMM	Mon, Feb 22, 2016	49.28	49.73	49.28	49.71
2244	NASDAQ	GMM	Fri, Feb 19, 2016	48.31	48.65	48.28	48.56
2243	NASDAQ	GMM	Thu, Feb 18, 2016	48.90	49.00	48.65	48.67
2242	NASDAQ	GMM	Wed, Feb 17, 2016	48.28	49.08	48.28	49.08
2241	NASDAQ	GMM	Tue, Feb 16, 2016	48.03	48.09	47.65	47.92
2240	NASDAQ	GMM	Fri, Feb 12, 2016	46.51	46.84	46.32	46.82
2239	NASDAQ	GMM	Thu, Feb 11, 2016	46.14	46.33	45.82	46.26
2238	NASDAQ	GMM	Wed, Feb 10, 2016	47.08	47.48	46.79	46.92
2237	NASDAQ	GMM	Tue, Feb 9, 2016	46.78	46.91	46.18	46.54
2236	NASDAQ	GMM	Mon, Feb 8, 2016	47.53	47.53	46.77	47.24
2235	NASDAQ	GMM	Fri, Feb 5, 2016	48.47	48.47	47.87	47.95
2234	NASDAQ	GMM	Thu, Feb 4, 2016	48.46	48.88	48.28	48.46
2233	NASDAQ	GMM	Wed, Feb 3, 2016	47.38	48.35	46.83	48.25
2232	NASDAQ	GMM	Tue, Feb 2, 2016	47.82	47.82	47.02	47.23
2231	NASDAQ	GMM	Mon, Feb 1, 2016	48.29	48.69	48.20	48.69
2230	NASDAQ	GMM	Fri, Jan 29, 2016	48.68	48.93	48.25	48.93
2229	NASDAQ	GMM	Thu, Jan 28, 2016	47.63	47.66	47.19	47.49
2228	NASDAQ	GMM	Wed, Jan 27, 2016	46.93	47.37	46.66	46.71
2227	NASDAQ	GMM	Tue, Jan 26, 2016	46.68	47.18	46.68	47.04
2226	NASDAQ	GMM	Mon, Jan 25, 2016	46.80	46.85	46.35	46.42
2225	NASDAQ	GMM	Fri, Jan 22, 2016	46.94	47.18	46.76	47.00
2224	NASDAQ	GMM	Thu, Jan 21, 2016	45.60	46.16	45.29	45.77
2223	NASDAQ	GMM	Wed, Jan 20, 2016	45.55	45.83	44.81	45.57
2222	NASDAQ	GMM	Tue, Jan 19, 2016	47.27	47.27	46.43	46.67
2221	NASDAQ	GMM	Fri, Jan 15, 2016	46.17	46.26	45.44	45.90
2220	NASDAQ	GMM	Thu, Jan 14, 2016	47.07	48.11	47.07	47.79
2219	NASDAQ	GMM	Wed, Jan 13, 2016	48.34	48.34	47.19	47.26
2218	NASDAQ	GMM	Tue, Jan 12, 2016	48.09	48.26	47.60	47.88
2217	NASDAQ	GMM	Mon, Jan 11, 2016	47.86	47.86	47.29	47.77
2216	NASDAQ	GMM	Fri, Jan 8, 2016	48.69	48.69	47.93	47.93
2215	NASDAQ	GMM	Thu, Jan 7, 2016	48.61	49.13	48.36	48.36
2214	NASDAQ	GMM	Wed, Jan 6, 2016	50.09	50.26	49.79	50.02
2213	NASDAQ	GMM	Tue, Jan 5, 2016	50.91	51.04	50.69	50.83
2212	NASDAQ	GMM	Mon, Jan 4, 2016	50.87	51.00	50.22	50.71
2211	NASDAQ	GMM	Thu, Dec 31, 2015	52.27	52.37	52.01	52.08
2210	NASDAQ	GMM	Wed, Dec 30, 2015	52.32	52.45	51.99	51.99
2209	NASDAQ	GMM	Tue, Dec 29, 2015	53.33	53.33	52.76	52.84
2208	NASDAQ	GMM	Mon, Dec 28, 2015	52.75	52.93	52.64	52.77
2207	NASDAQ	GMM	Thu, Dec 24, 2015	53.11	53.39	52.99	53.16
2206	NASDAQ	GMM	Wed, Dec 23, 2015	53.14	53.32	52.89	53.15
2205	NASDAQ	GMM	Tue, Dec 22, 2015	52.17	52.57	52.12	52.42
2204	NASDAQ	GMM	Mon, Dec 21, 2015	51.91	52.32	51.82	52.09
2203	NASDAQ	GMM	Fri, Dec 18, 2015	52.09	52.09	51.78	51.83
2202	NASDAQ	GMM	Thu, Dec 17, 2015	53.58	53.58	52.81	52.81
2201	NASDAQ	GMM	Wed, Dec 16, 2015	52.69	53.37	52.64	53.37
2200	NASDAQ	GMM	Tue, Dec 15, 2015	52.30	52.61	52.30	52.38
2199	NASDAQ	GMM	Mon, Dec 14, 2015	51.07	51.53	50.97	51.53
2198	NASDAQ	GMM	Fri, Dec 11, 2015	51.44	51.44	50.81	50.83
2197	NASDAQ	GMM	Thu, Dec 10, 2015	52.83	52.90	52.29	52.33
2196	NASDAQ	GMM	Wed, Dec 9, 2015	53.40	53.64	52.81	52.81
2195	NASDAQ	GMM	Tue, Dec 8, 2015	52.95	53.42	52.93	53.42
2194	NASDAQ	GMM	Mon, Dec 7, 2015	54.29	54.29	53.90	54.08
2193	NASDAQ	GMM	Fri, Dec 4, 2015	54.07	54.86	54.07	54.68
2192	NASDAQ	GMM	Thu, Dec 3, 2015	54.87	55.15	54.26	54.50
2191	NASDAQ	GMM	Wed, Dec 2, 2015	55.05	55.05	54.55	54.71
2190	NASDAQ	GMM	Tue, Dec 1, 2015	54.88	55.10	54.78	55.04
2189	NASDAQ	GMM	Mon, Nov 30, 2015	54.32	54.65	54.28	54.54
2188	NASDAQ	GMM	Fri, Nov 27, 2015	54.68	54.91	54.41	54.42
2187	NASDAQ	GMM	Wed, Nov 25, 2015	55.82	55.84	55.43	55.55
2186	NASDAQ	GMM	Tue, Nov 24, 2015	55.83	56.35	55.79	56.13
2185	NASDAQ	GMM	Mon, Nov 23, 2015	56.22	56.36	55.87	55.97
2184	NASDAQ	GMM	Fri, Nov 20, 2015	56.21	56.54	56.21	56.33
2183	NASDAQ	GMM	Thu, Nov 19, 2015	55.89	55.97	55.78	55.82
2182	NASDAQ	GMM	Wed, Nov 18, 2015	54.91	55.55	54.78	55.44
2181	NASDAQ	GMM	Tue, Nov 17, 2015	55.07	55.19	54.86	55.00
2180	NASDAQ	GMM	Mon, Nov 16, 2015	54.28	55.06	54.24	55.04
2179	NASDAQ	GMM	Fri, Nov 13, 2015	54.36	54.39	53.97	54.06
2178	NASDAQ	GMM	Thu, Nov 12, 2015	54.99	55.23	54.74	54.77
2177	NASDAQ	GMM	Wed, Nov 11, 2015	55.25	55.34	55.21	55.22
2176	NASDAQ	GMM	Tue, Nov 10, 2015	55.23	55.32	54.97	55.19
2175	NASDAQ	GMM	Mon, Nov 9, 2015	55.95	55.95	55.27	55.34
2174	NASDAQ	GMM	Fri, Nov 6, 2015	56.27	56.72	56.07	56.59
2173	NASDAQ	GMM	Thu, Nov 5, 2015	57.14	57.48	57.14	57.30
2172	NASDAQ	GMM	Wed, Nov 4, 2015	57.90	57.90	57.12	57.28
2171	NASDAQ	GMM	Tue, Nov 3, 2015	56.73	57.75	56.73	57.55
2170	NASDAQ	GMM	Mon, Nov 2, 2015	56.55	56.97	56.53	56.97
2169	NASDAQ	GMM	Fri, Oct 30, 2015	55.95	56.26	55.90	55.98
2168	NASDAQ	GMM	Thu, Oct 29, 2015	55.76	56.07	55.76	56.03
2167	NASDAQ	GMM	Wed, Oct 28, 2015	56.93	57.20	56.18	56.45
2166	NASDAQ	GMM	Tue, Oct 27, 2015	57.03	57.05	56.76	56.86
2165	NASDAQ	GMM	Mon, Oct 26, 2015	57.57	57.63	57.35	57.51
2164	NASDAQ	GMM	Fri, Oct 23, 2015	57.75	58.12	57.65	57.76
2163	NASDAQ	GMM	Thu, Oct 22, 2015	57.16	57.66	57.13	57.39
2162	NASDAQ	GMM	Wed, Oct 21, 2015	56.76	57.03	56.28	56.28
2161	NASDAQ	GMM	Tue, Oct 20, 2015	56.87	57.17	56.83	57.17
2160	NASDAQ	GMM	Mon, Oct 19, 2015	56.98	57.13	56.86	57.10
2159	NASDAQ	GMM	Fri, Oct 16, 2015	57.46	57.65	57.13	57.64
2158	NASDAQ	GMM	Thu, Oct 15, 2015	57.02	57.43	56.87	57.43
2157	NASDAQ	GMM	Wed, Oct 14, 2015	56.25	56.61	56.08	56.25
2156	NASDAQ	GMM	Tue, Oct 13, 2015	55.97	56.55	55.82	55.83
2155	NASDAQ	GMM	Mon, Oct 12, 2015	57.06	57.06	56.54	56.56
2154	NASDAQ	GMM	Fri, Oct 9, 2015	57.38	57.49	56.87	56.90
2153	NASDAQ	GMM	Thu, Oct 8, 2015	55.88	56.85	55.88	56.83
2152	NASDAQ	GMM	Wed, Oct 7, 2015	56.27	56.68	55.96	56.28
2151	NASDAQ	GMM	Tue, Oct 6, 2015	54.66	55.20	54.66	54.92
2150	NASDAQ	GMM	Mon, Oct 5, 2015	54.64	55.15	54.64	55.02
2149	NASDAQ	GMM	Fri, Oct 2, 2015	52.32	53.97	52.32	53.97
2148	NASDAQ	GMM	Thu, Oct 1, 2015	52.84	52.84	52.21	52.60
2147	NASDAQ	GMM	Wed, Sep 30, 2015	52.30	52.48	51.97	52.42
2146	NASDAQ	GMM	Tue, Sep 29, 2015	50.72	51.28	50.72	51.04
2145	NASDAQ	GMM	Mon, Sep 28, 2015	51.27	51.27	50.52	50.70
2144	NASDAQ	GMM	Fri, Sep 25, 2015	52.50	52.50	51.67	51.76
2143	NASDAQ	GMM	Thu, Sep 24, 2015	51.22	52.06	51.08	52.01
2142	NASDAQ	GMM	Wed, Sep 23, 2015	52.35	52.52	51.96	52.11
2141	NASDAQ	GMM	Tue, Sep 22, 2015	52.85	52.85	52.44	52.77
2140	NASDAQ	GMM	Mon, Sep 21, 2015	54.15	54.15	53.73	53.84
2139	NASDAQ	GMM	Fri, Sep 18, 2015	54.39	54.57	53.68	53.77
2138	NASDAQ	GMM	Thu, Sep 17, 2015	54.61	55.93	54.60	55.07
2137	NASDAQ	GMM	Wed, Sep 16, 2015	54.38	55.12	54.25	55.12
2136	NASDAQ	GMM	Tue, Sep 15, 2015	53.42	53.96	53.41	53.85
2135	NASDAQ	GMM	Mon, Sep 14, 2015	53.06	53.38	53.04	53.32
2134	NASDAQ	GMM	Fri, Sep 11, 2015	53.01	53.52	52.91	53.52
2133	NASDAQ	GMM	Thu, Sep 10, 2015	53.24	53.60	53.19	53.25
2132	NASDAQ	GMM	Wed, Sep 9, 2015	53.64	53.64	52.87	52.87
2131	NASDAQ	GMM	Tue, Sep 8, 2015	52.80	53.26	52.77	53.26
2130	NASDAQ	GMM	Fri, Sep 4, 2015	52.30	52.30	51.33	51.40
2129	NASDAQ	GMM	Thu, Sep 3, 2015	53.10	53.73	53.07	53.08
2128	NASDAQ	GMM	Wed, Sep 2, 2015	53.02	53.02	52.44	52.76
2127	NASDAQ	GMM	Tue, Sep 1, 2015	52.53	52.90	52.09	52.16
2126	NASDAQ	GMM	Mon, Aug 31, 2015	53.99	54.32	53.68	54.30
2125	NASDAQ	GMM	Fri, Aug 28, 2015	53.95	54.74	53.95	54.47
2124	NASDAQ	GMM	Thu, Aug 27, 2015	53.48	55.11	53.48	55.11
2123	NASDAQ	GMM	Wed, Aug 26, 2015	52.09	52.97	51.64	52.95
2122	NASDAQ	GMM	Tue, Aug 25, 2015	51.41	53.57	51.14	51.57
2121	NASDAQ	GMM	Mon, Aug 24, 2015	53.07	53.07	48.33	50.90
2120	NASDAQ	GMM	Fri, Aug 21, 2015	54.64	54.64	53.48	53.61
2119	NASDAQ	GMM	Thu, Aug 20, 2015	55.04	55.59	55.01	55.19
2118	NASDAQ	GMM	Wed, Aug 19, 2015	56.51	56.66	55.91	56.36
2117	NASDAQ	GMM	Tue, Aug 18, 2015	56.49	57.18	56.33	57.08
2116	NASDAQ	GMM	Mon, Aug 17, 2015	57.28	57.60	57.26	57.59
2115	NASDAQ	GMM	Fri, Aug 14, 2015	58.26	58.29	57.98	58.19
2114	NASDAQ	GMM	Thu, Aug 13, 2015	58.29	58.31	57.92	58.01
2113	NASDAQ	GMM	Wed, Aug 12, 2015	57.47	58.11	57.47	58.11
2112	NASDAQ	GMM	Tue, Aug 11, 2015	58.94	59.29	58.53	58.83
2111	NASDAQ	GMM	Mon, Aug 10, 2015	59.70	60.40	59.50	60.40
2110	NASDAQ	GMM	Fri, Aug 7, 2015	59.37	59.53	59.16	59.19
2109	NASDAQ	GMM	Thu, Aug 6, 2015	59.27	59.47	59.13	59.32
2108	NASDAQ	GMM	Wed, Aug 5, 2015	60.00	60.16	59.55	59.55
2107	NASDAQ	GMM	Tue, Aug 4, 2015	59.54	59.76	59.35	59.53
2106	NASDAQ	GMM	Mon, Aug 3, 2015	59.59	59.59	58.99	59.22
2105	NASDAQ	GMM	Fri, Jul 31, 2015	60.12	60.44	60.02	60.20
2104	NASDAQ	GMM	Thu, Jul 30, 2015	59.54	59.82	59.48	59.81
2103	NASDAQ	GMM	Wed, Jul 29, 2015	59.79	60.28	59.51	60.10
2102	NASDAQ	GMM	Tue, Jul 28, 2015	59.38	59.65	59.01	59.61
2101	NASDAQ	GMM	Mon, Jul 27, 2015	58.94	59.51	58.87	59.25
2100	NASDAQ	GMM	Fri, Jul 24, 2015	60.83	60.83	60.52	60.59
2099	NASDAQ	GMM	Thu, Jul 23, 2015	62.11	62.13	61.42	61.43
2098	NASDAQ	GMM	Wed, Jul 22, 2015	62.00	62.26	61.94	62.05
2097	NASDAQ	GMM	Tue, Jul 21, 2015	62.66	62.99	62.66	62.82
2096	NASDAQ	GMM	Mon, Jul 20, 2015	62.66	62.78	62.30	62.73
2095	NASDAQ	GMM	Fri, Jul 17, 2015	63.38	63.44	62.92	63.06
2094	NASDAQ	GMM	Thu, Jul 16, 2015	63.01	63.26	62.79	63.14
2093	NASDAQ	GMM	Wed, Jul 15, 2015	62.65	62.65	62.20	62.21
2092	NASDAQ	GMM	Tue, Jul 14, 2015	62.67	63.22	62.52	63.14
2091	NASDAQ	GMM	Mon, Jul 13, 2015	62.92	63.08	62.75	63.05
2090	NASDAQ	GMM	Fri, Jul 10, 2015	61.54	62.78	61.54	62.64
2089	NASDAQ	GMM	Thu, Jul 9, 2015	61.10	61.33	60.76	61.10
2088	NASDAQ	GMM	Wed, Jul 8, 2015	60.06	60.06	59.31	59.49
2087	NASDAQ	GMM	Tue, Jul 7, 2015	62.39	62.39	60.46	61.54
2086	NASDAQ	GMM	Mon, Jul 6, 2015	63.19	63.37	62.65	62.79
2085	NASDAQ	GMM	Thu, Jul 2, 2015	64.92	65.01	64.28	64.44
2084	NASDAQ	GMM	Wed, Jul 1, 2015	64.99	65.44	64.05	64.23
2083	NASDAQ	GMM	Tue, Jun 30, 2015	64.07	64.62	64.07	64.44
2082	NASDAQ	GMM	Mon, Jun 29, 2015	64.25	64.25	63.32	63.35
2081	NASDAQ	GMM	Fri, Jun 26, 2015	65.25	65.48	64.87	65.12
2080	NASDAQ	GMM	Thu, Jun 25, 2015	65.82	65.95	65.64	65.64
2079	NASDAQ	GMM	Wed, Jun 24, 2015	65.97	66.42	65.77	66.00
2078	NASDAQ	GMM	Tue, Jun 23, 2015	66.22	66.30	66.00	66.27
2077	NASDAQ	GMM	Mon, Jun 22, 2015	65.51	65.90	65.51	65.74
2076	NASDAQ	GMM	Fri, Jun 19, 2015	64.97	65.44	64.80	65.31
2075	NASDAQ	GMM	Thu, Jun 18, 2015	65.51	66.10	65.51	66.10
2074	NASDAQ	GMM	Wed, Jun 17, 2015	65.27	65.75	64.90	65.59
2073	NASDAQ	GMM	Tue, Jun 16, 2015	65.04	65.36	65.04	65.16
2072	NASDAQ	GMM	Mon, Jun 15, 2015	65.15	65.19	64.68	65.19
2071	NASDAQ	GMM	Fri, Jun 12, 2015	65.98	65.98	65.56	65.56
2070	NASDAQ	GMM	Thu, Jun 11, 2015	65.34	65.89	65.34	65.73
2069	NASDAQ	GMM	Wed, Jun 10, 2015	65.67	66.00	65.59	65.59
2068	NASDAQ	GMM	Tue, Jun 9, 2015	64.97	65.23	64.75	65.08
2067	NASDAQ	GMM	Mon, Jun 8, 2015	65.63	65.73	65.24	65.43
2066	NASDAQ	GMM	Fri, Jun 5, 2015	64.92	65.63	64.87	65.32
2065	NASDAQ	GMM	Thu, Jun 4, 2015	66.49	66.49	65.73	65.83
2064	NASDAQ	GMM	Wed, Jun 3, 2015	67.08	67.09	66.57	66.69
2063	NASDAQ	GMM	Tue, Jun 2, 2015	66.72	67.27	66.46	67.07
2062	NASDAQ	GMM	Mon, Jun 1, 2015	67.33	67.33	66.67	66.80
2061	NASDAQ	GMM	Fri, May 29, 2015	67.20	67.45	66.79	66.79
2060	NASDAQ	GMM	Thu, May 28, 2015	67.30	67.57	67.27	67.57
2059	NASDAQ	GMM	Wed, May 27, 2015	67.81	68.54	67.81	68.54
2058	NASDAQ	GMM	Tue, May 26, 2015	68.71	68.71	68.01	68.16
2057	NASDAQ	GMM	Fri, May 22, 2015	69.26	69.27	69.00	69.16
2056	NASDAQ	GMM	Thu, May 21, 2015	68.73	69.00	68.73	68.97
2055	NASDAQ	GMM	Wed, May 20, 2015	68.97	69.26	68.71	69.04
2054	NASDAQ	GMM	Tue, May 19, 2015	69.05	69.27	69.05	69.20
2053	NASDAQ	GMM	Mon, May 18, 2015	69.11	69.11	68.91	69.00
2052	NASDAQ	GMM	Fri, May 15, 2015	69.29	69.61	69.18	69.40
2051	NASDAQ	GMM	Thu, May 14, 2015	68.75	69.13	68.75	69.06
2050	NASDAQ	GMM	Wed, May 13, 2015	68.60	68.95	68.30	68.30
2049	NASDAQ	GMM	Tue, May 12, 2015	67.83	68.53	67.61	68.35
2048	NASDAQ	GMM	Mon, May 11, 2015	68.80	68.80	68.04	68.04
2047	NASDAQ	GMM	Fri, May 8, 2015	68.44	68.84	68.44	68.70
2046	NASDAQ	GMM	Thu, May 7, 2015	67.34	67.80	67.34	67.77
2045	NASDAQ	GMM	Wed, May 6, 2015	68.64	68.64	67.64	67.85
2044	NASDAQ	GMM	Tue, May 5, 2015	68.84	68.95	68.70	68.70
2043	NASDAQ	GMM	Mon, May 4, 2015	69.14	69.34	69.14	69.34
2042	NASDAQ	GMM	Fri, May 1, 2015	68.58	69.02	68.56	68.99
2041	NASDAQ	GMM	Thu, Apr 30, 2015	69.13	69.13	68.52	68.81
2040	NASDAQ	GMM	Wed, Apr 29, 2015	69.66	69.76	69.38	69.62
2039	NASDAQ	GMM	Tue, Apr 28, 2015	70.05	70.41	69.92	70.27
2038	NASDAQ	GMM	Mon, Apr 27, 2015	70.00	70.23	69.89	70.17
2037	NASDAQ	GMM	Fri, Apr 24, 2015	69.78	69.82	69.64	69.66
2036	NASDAQ	GMM	Thu, Apr 23, 2015	68.78	69.58	68.78	69.44
2035	NASDAQ	GMM	Wed, Apr 22, 2015	68.77	69.04	68.73	69.04
2034	NASDAQ	GMM	Tue, Apr 21, 2015	68.41	68.65	68.25	68.36
2033	NASDAQ	GMM	Mon, Apr 20, 2015	67.93	68.01	67.76	67.87
2032	NASDAQ	GMM	Fri, Apr 17, 2015	67.94	68.14	67.76	68.02
2031	NASDAQ	GMM	Thu, Apr 16, 2015	69.15	69.59	69.05	69.49
2030	NASDAQ	GMM	Wed, Apr 15, 2015	68.43	68.88	68.24	68.87
2029	NASDAQ	GMM	Tue, Apr 14, 2015	68.04	68.66	68.04	68.55
2028	NASDAQ	GMM	Mon, Apr 13, 2015	68.81	68.97	68.25	68.29
2027	NASDAQ	GMM	Fri, Apr 10, 2015	68.20	68.45	68.20	68.37
2026	NASDAQ	GMM	Thu, Apr 9, 2015	68.24	68.62	68.24	68.52
2025	NASDAQ	GMM	Wed, Apr 8, 2015	67.85	67.99	67.65	67.83
2024	NASDAQ	GMM	Tue, Apr 7, 2015	66.55	66.78	66.53	66.53
2023	NASDAQ	GMM	Mon, Apr 6, 2015	66.49	66.97	66.49	66.72
2022	NASDAQ	GMM	Thu, Apr 2, 2015	65.49	66.00	65.49	65.93
2021	NASDAQ	GMM	Wed, Apr 1, 2015	64.98	65.16	64.69	65.14
2020	NASDAQ	GMM	Tue, Mar 31, 2015	64.23	64.39	64.22	64.22
2019	NASDAQ	GMM	Mon, Mar 30, 2015	63.86	64.50	63.86	64.50
2018	NASDAQ	GMM	Fri, Mar 27, 2015	63.40	63.40	63.13	63.21
2017	NASDAQ	GMM	Thu, Mar 26, 2015	63.21	63.30	63.04	63.27
2016	NASDAQ	GMM	Wed, Mar 25, 2015	64.56	64.56	63.57	63.67
2015	NASDAQ	GMM	Tue, Mar 24, 2015	64.50	64.56	64.42	64.56
2014	NASDAQ	GMM	Mon, Mar 23, 2015	64.20	64.44	64.14	64.41
2013	NASDAQ	GMM	Fri, Mar 20, 2015	63.79	64.25	63.79	64.12
2012	NASDAQ	GMM	Thu, Mar 19, 2015	63.47	63.61	63.19	63.35
2011	NASDAQ	GMM	Wed, Mar 18, 2015	62.68	64.22	62.60	64.09
2010	NASDAQ	GMM	Tue, Mar 17, 2015	62.43	62.82	62.23	62.79
2009	NASDAQ	GMM	Mon, Mar 16, 2015	62.42	62.49	62.16	62.33
2008	NASDAQ	GMM	Fri, Mar 13, 2015	62.24	62.24	61.44	61.77
2007	NASDAQ	GMM	Thu, Mar 12, 2015	62.81	62.81	62.50	62.60
2006	NASDAQ	GMM	Wed, Mar 11, 2015	62.23	62.27	61.92	62.19
2005	NASDAQ	GMM	Tue, Mar 10, 2015	62.50	62.50	61.77	61.83
2004	NASDAQ	GMM	Mon, Mar 9, 2015	63.54	63.54	63.13	63.14
2003	NASDAQ	GMM	Fri, Mar 6, 2015	64.01	64.01	63.33	63.47
2002	NASDAQ	GMM	Thu, Mar 5, 2015	64.56	64.56	64.34	64.46
2001	NASDAQ	GMM	Wed, Mar 4, 2015	64.88	64.88	64.24	64.67
2000	NASDAQ	GMM	Tue, Mar 3, 2015	65.23	65.38	65.12	65.20
1999	NASDAQ	GMM	Mon, Mar 2, 2015	65.55	65.63	65.34	65.58
1998	NASDAQ	GMM	Fri, Feb 27, 2015	65.82	66.08	65.53	65.76
1997	NASDAQ	GMM	Thu, Feb 26, 2015	65.79	66.11	65.67	65.69
1996	NASDAQ	GMM	Wed, Feb 25, 2015	65.77	66.00	65.73	65.83
1995	NASDAQ	GMM	Tue, Feb 24, 2015	65.32	66.18	65.22	66.10
1994	NASDAQ	GMM	Mon, Feb 23, 2015	65.33	65.35	65.11	65.19
1993	NASDAQ	GMM	Fri, Feb 20, 2015	65.06	65.84	65.06	65.80
1992	NASDAQ	GMM	Thu, Feb 19, 2015	65.09	65.64	65.09	65.46
1991	NASDAQ	GMM	Wed, Feb 18, 2015	65.25	65.70	65.15	65.43
1990	NASDAQ	GMM	Tue, Feb 17, 2015	65.45	65.66	65.05	65.47
1989	NASDAQ	GMM	Fri, Feb 13, 2015	65.35	65.82	65.14	65.67
1988	NASDAQ	GMM	Thu, Feb 12, 2015	64.39	65.04	64.39	65.04
1987	NASDAQ	GMM	Wed, Feb 11, 2015	63.77	63.99	63.47	63.85
1986	NASDAQ	GMM	Tue, Feb 10, 2015	64.18	64.18	63.97	64.13
1985	NASDAQ	GMM	Mon, Feb 9, 2015	64.02	64.39	64.02	64.21
1984	NASDAQ	GMM	Fri, Feb 6, 2015	64.63	64.82	64.27	64.31
1983	NASDAQ	GMM	Thu, Feb 5, 2015	64.75	65.41	64.75	65.36
1982	NASDAQ	GMM	Wed, Feb 4, 2015	65.21	65.57	64.85	64.88
1981	NASDAQ	GMM	Tue, Feb 3, 2015	64.78	65.42	64.75	65.32
1980	NASDAQ	GMM	Mon, Feb 2, 2015	63.75	64.42	63.75	64.32
1979	NASDAQ	GMM	Fri, Jan 30, 2015	63.75	63.75	63.07	63.07
1978	NASDAQ	GMM	Thu, Jan 29, 2015	64.83	64.88	64.28	64.88
1977	NASDAQ	GMM	Wed, Jan 28, 2015	65.18	65.18	64.47	64.50
1976	NASDAQ	GMM	Tue, Jan 27, 2015	64.94	65.58	64.94	65.51
1975	NASDAQ	GMM	Mon, Jan 26, 2015	65.58	65.80	65.51	65.70
1974	NASDAQ	GMM	Fri, Jan 23, 2015	65.69	65.97	65.63	65.72
1973	NASDAQ	GMM	Thu, Jan 22, 2015	65.40	66.14	65.25	66.14
1972	NASDAQ	GMM	Wed, Jan 21, 2015	64.19	65.15	64.03	65.15
1971	NASDAQ	GMM	Tue, Jan 20, 2015	63.59	63.80	63.42	63.61
1970	NASDAQ	GMM	Fri, Jan 16, 2015	63.38	63.71	63.31	63.69
1969	NASDAQ	GMM	Thu, Jan 15, 2015	63.76	63.83	63.12	63.16
1968	NASDAQ	GMM	Wed, Jan 14, 2015	62.87	63.23	62.63	63.02
1967	NASDAQ	GMM	Tue, Jan 13, 2015	63.85	63.99	62.97	63.28
1966	NASDAQ	GMM	Mon, Jan 12, 2015	62.89	63.20	62.77	62.99
1965	NASDAQ	GMM	Fri, Jan 9, 2015	63.88	63.94	63.40	63.49
1964	NASDAQ	GMM	Thu, Jan 8, 2015	63.57	64.02	63.36	63.88
1963	NASDAQ	GMM	Wed, Jan 7, 2015	62.76	62.82	62.41	62.64
1962	NASDAQ	GMM	Tue, Jan 6, 2015	61.81	61.92	61.07	61.45
1961	NASDAQ	GMM	Mon, Jan 5, 2015	62.18	62.18	61.50	61.58
1960	NASDAQ	GMM	Fri, Jan 2, 2015	63.01	63.06	62.36	62.41
1959	NASDAQ	GMM	Wed, Dec 31, 2014	62.92	63.21	62.84	62.84
1958	NASDAQ	GMM	Tue, Dec 30, 2014	62.89	63.08	62.80	62.89
1957	NASDAQ	GMM	Mon, Dec 29, 2014	62.90	63.33	62.85	62.95
1956	NASDAQ	GMM	Fri, Dec 26, 2014	63.39	63.39	63.00	63.04
1955	NASDAQ	GMM	Wed, Dec 24, 2014	62.66	62.84	62.44	62.84
1954	NASDAQ	GMM	Tue, Dec 23, 2014	62.73	62.75	62.39	62.63
1953	NASDAQ	GMM	Mon, Dec 22, 2014	62.92	63.17	62.63	63.11
1952	NASDAQ	GMM	Fri, Dec 19, 2014	62.10	62.52	62.09	62.38
1951	NASDAQ	GMM	Thu, Dec 18, 2014	63.24	63.24	62.69	62.89
1950	NASDAQ	GMM	Wed, Dec 17, 2014	59.97	62.52	59.97	61.84
1949	NASDAQ	GMM	Tue, Dec 16, 2014	59.85	61.07	59.47	60.33
1948	NASDAQ	GMM	Mon, Dec 15, 2014	61.70	61.70	60.42	60.57
1947	NASDAQ	GMM	Fri, Dec 12, 2014	62.50	62.50	61.80	61.80
1946	NASDAQ	GMM	Thu, Dec 11, 2014	63.00	63.27	62.56	62.56
1945	NASDAQ	GMM	Wed, Dec 10, 2014	63.97	64.00	63.22	63.29
1944	NASDAQ	GMM	Tue, Dec 9, 2014	63.74	64.06	63.43	64.06
1943	NASDAQ	GMM	Mon, Dec 8, 2014	65.42	65.42	64.51	64.77
1942	NASDAQ	GMM	Fri, Dec 5, 2014	65.50	65.89	65.45	65.89
1941	NASDAQ	GMM	Thu, Dec 4, 2014	66.13	66.13	65.70	65.72
1940	NASDAQ	GMM	Wed, Dec 3, 2014	65.87	66.10	65.71	66.04
1939	NASDAQ	GMM	Tue, Dec 2, 2014	65.74	66.16	65.74	65.80
1938	NASDAQ	GMM	Mon, Dec 1, 2014	65.98	65.98	65.57	65.57
1937	NASDAQ	GMM	Fri, Nov 28, 2014	67.32	67.32	66.67	66.67
1936	NASDAQ	GMM	Wed, Nov 26, 2014	67.61	68.07	67.61	67.83
1935	NASDAQ	GMM	Tue, Nov 25, 2014	67.74	67.91	67.22	67.45
1934	NASDAQ	GMM	Mon, Nov 24, 2014	67.97	68.08	67.56	67.66
1933	NASDAQ	GMM	Fri, Nov 21, 2014	67.65	68.17	67.55	68.12
1932	NASDAQ	GMM	Thu, Nov 20, 2014	66.16	66.57	66.15	66.19
1931	NASDAQ	GMM	Wed, Nov 19, 2014	66.19	66.61	65.93	66.35
1930	NASDAQ	GMM	Tue, Nov 18, 2014	66.34	66.43	66.02	66.37
1929	NASDAQ	GMM	Mon, Nov 17, 2014	66.15	66.15	65.88	65.94
1928	NASDAQ	GMM	Fri, Nov 14, 2014	66.09	66.80	66.09	66.67
1927	NASDAQ	GMM	Thu, Nov 13, 2014	66.81	66.81	66.46	66.45
1926	NASDAQ	GMM	Wed, Nov 12, 2014	66.72	66.82	66.32	66.40
1925	NASDAQ	GMM	Tue, Nov 11, 2014	66.68	66.68	66.30	66.59
1924	NASDAQ	GMM	Mon, Nov 10, 2014	67.20	67.20	66.67	66.67
1923	NASDAQ	GMM	Fri, Nov 7, 2014	66.41	66.57	66.25	66.46
1922	NASDAQ	GMM	Thu, Nov 6, 2014	66.88	67.04	66.07	66.21
1921	NASDAQ	GMM	Wed, Nov 5, 2014	67.21	67.21	66.85	67.07
1920	NASDAQ	GMM	Tue, Nov 4, 2014	67.51	67.51	67.06	67.50
1919	NASDAQ	GMM	Mon, Nov 3, 2014	67.40	67.68	67.16	67.42
1918	NASDAQ	GMM	Fri, Oct 31, 2014	67.89	67.89	67.42	67.73
1917	NASDAQ	GMM	Thu, Oct 30, 2014	66.71	67.59	66.71	67.23
1916	NASDAQ	GMM	Wed, Oct 29, 2014	66.61	67.21	66.21	66.41
1915	NASDAQ	GMM	Tue, Oct 28, 2014	65.90	66.52	65.85	66.46
1914	NASDAQ	GMM	Mon, Oct 27, 2014	64.38	65.03	64.38	65.02
1913	NASDAQ	GMM	Fri, Oct 24, 2014	65.51	65.78	65.51	65.67
1912	NASDAQ	GMM	Thu, Oct 23, 2014	65.15	65.57	65.15	65.31
1911	NASDAQ	GMM	Wed, Oct 22, 2014	65.72	65.72	65.11	65.19
1910	NASDAQ	GMM	Tue, Oct 21, 2014	65.20	65.77	65.20	65.75
1909	NASDAQ	GMM	Mon, Oct 20, 2014	65.24	65.33	64.94	65.16
1908	NASDAQ	GMM	Fri, Oct 17, 2014	64.90	65.41	64.90	65.06
1907	NASDAQ	GMM	Thu, Oct 16, 2014	63.60	65.02	63.60	64.50
1906	NASDAQ	GMM	Wed, Oct 15, 2014	64.66	65.11	63.85	65.05
1905	NASDAQ	GMM	Tue, Oct 14, 2014	65.54	66.22	65.17	66.01
1904	NASDAQ	GMM	Mon, Oct 13, 2014	65.68	66.25	65.57	65.65
1903	NASDAQ	GMM	Fri, Oct 10, 2014	65.82	65.82	64.71	64.71
1902	NASDAQ	GMM	Thu, Oct 9, 2014	67.36	67.36	66.05	66.09
1901	NASDAQ	GMM	Wed, Oct 8, 2014	66.95	67.49	66.01	67.49
1900	NASDAQ	GMM	Tue, Oct 7, 2014	67.24	67.24	66.53	66.53
1899	NASDAQ	GMM	Mon, Oct 6, 2014	67.64	67.64	67.14	67.14
1898	NASDAQ	GMM	Fri, Oct 3, 2014	65.95	66.25	65.75	66.20
1897	NASDAQ	GMM	Thu, Oct 2, 2014	65.22	65.78	64.83	65.55
1896	NASDAQ	GMM	Wed, Oct 1, 2014	66.45	66.55	65.29	65.55
1895	NASDAQ	GMM	Tue, Sep 30, 2014	66.51	66.51	66.36	66.49
1894	NASDAQ	GMM	Mon, Sep 29, 2014	66.43	66.66	65.98	66.48
1893	NASDAQ	GMM	Fri, Sep 26, 2014	67.10	67.81	67.10	67.71
1892	NASDAQ	GMM	Thu, Sep 25, 2014	67.91	67.95	67.17	67.37
1891	NASDAQ	GMM	Wed, Sep 24, 2014	68.41	68.75	68.17	68.67
1890	NASDAQ	GMM	Tue, Sep 23, 2014	68.33	68.34	67.79	67.86
1889	NASDAQ	GMM	Mon, Sep 22, 2014	69.01	69.01	68.05	68.29
1888	NASDAQ	GMM	Fri, Sep 19, 2014	69.83	70.30	69.14	69.33
1887	NASDAQ	GMM	Thu, Sep 18, 2014	69.84	69.92	69.71	69.80
1886	NASDAQ	GMM	Wed, Sep 17, 2014	70.25	70.25	69.56	69.56
1885	NASDAQ	GMM	Tue, Sep 16, 2014	69.58	70.48	68.95	69.99
1884	NASDAQ	GMM	Mon, Sep 15, 2014	69.58	69.58	69.16	69.49
1883	NASDAQ	GMM	Fri, Sep 12, 2014	69.95	70.09	69.53	69.73
1882	NASDAQ	GMM	Thu, Sep 11, 2014	70.31	70.66	70.31	70.48
1881	NASDAQ	GMM	Wed, Sep 10, 2014	70.63	71.03	70.48	71.01
1880	NASDAQ	GMM	Tue, Sep 9, 2014	71.48	71.58	70.93	71.19
1879	NASDAQ	GMM	Mon, Sep 8, 2014	72.52	72.52	71.94	72.20
1878	NASDAQ	GMM	Fri, Sep 5, 2014	72.32	72.65	72.25	72.55
1877	NASDAQ	GMM	Thu, Sep 4, 2014	72.62	72.73	72.28	72.35
1876	NASDAQ	GMM	Wed, Sep 3, 2014	72.47	72.64	72.33	72.47
1875	NASDAQ	GMM	Tue, Sep 2, 2014	71.32	71.45	71.29	71.45
1874	NASDAQ	GMM	Fri, Aug 29, 2014	71.27	71.31	71.01	71.14
1873	NASDAQ	GMM	Thu, Aug 28, 2014	71.13	71.14	70.89	71.12
1872	NASDAQ	GMM	Wed, Aug 27, 2014	71.79	71.79	71.43	71.78
1871	NASDAQ	GMM	Tue, Aug 26, 2014	71.18	71.31	71.14	71.17
1870	NASDAQ	GMM	Mon, Aug 25, 2014	70.77	71.14	70.77	71.13
1869	NASDAQ	GMM	Fri, Aug 22, 2014	71.04	71.04	70.54	70.74
1868	NASDAQ	GMM	Thu, Aug 21, 2014	70.89	70.97	70.68	70.94
1867	NASDAQ	GMM	Wed, Aug 20, 2014	70.51	71.00	70.51	71.00
1866	NASDAQ	GMM	Tue, Aug 19, 2014	70.94	70.99	70.69	70.87
1865	NASDAQ	GMM	Mon, Aug 18, 2014	70.42	70.62	70.22	70.43
1864	NASDAQ	GMM	Fri, Aug 15, 2014	70.03	70.03	69.74	69.93
1863	NASDAQ	GMM	Thu, Aug 14, 2014	70.19	70.23	69.84	70.18
1862	NASDAQ	GMM	Wed, Aug 13, 2014	70.04	70.51	69.77	69.84
1861	NASDAQ	GMM	Tue, Aug 12, 2014	69.30	69.58	69.30	69.58
1860	NASDAQ	GMM	Mon, Aug 11, 2014	69.35	69.58	69.35	69.58
1859	NASDAQ	GMM	Fri, Aug 8, 2014	68.34	68.73	68.12	68.55
1858	NASDAQ	GMM	Thu, Aug 7, 2014	68.37	68.37	67.92	67.97
1857	NASDAQ	GMM	Wed, Aug 6, 2014	68.39	68.61	68.31	68.31
1856	NASDAQ	GMM	Tue, Aug 5, 2014	69.00	69.03	68.45	68.79
1855	NASDAQ	GMM	Mon, Aug 4, 2014	69.27	69.75	69.04	69.75
1854	NASDAQ	GMM	Fri, Aug 1, 2014	68.77	68.89	68.20	68.77
1853	NASDAQ	GMM	Thu, Jul 31, 2014	68.75	68.97	68.45	68.64
1852	NASDAQ	GMM	Wed, Jul 30, 2014	69.83	69.87	69.43	69.80
1851	NASDAQ	GMM	Tue, Jul 29, 2014	70.29	70.41	70.00	70.06
1850	NASDAQ	GMM	Mon, Jul 28, 2014	70.21	70.64	70.21	70.61
1849	NASDAQ	GMM	Fri, Jul 25, 2014	70.25	70.25	70.00	70.02
1848	NASDAQ	GMM	Thu, Jul 24, 2014	70.42	70.58	70.25	70.27
1847	NASDAQ	GMM	Wed, Jul 23, 2014	70.11	70.20	70.00	70.11
1846	NASDAQ	GMM	Tue, Jul 22, 2014	69.99	70.12	69.89	69.89
1845	NASDAQ	GMM	Mon, Jul 21, 2014	68.77	69.43	68.77	69.16
1844	NASDAQ	GMM	Fri, Jul 18, 2014	68.70	69.23	68.70	69.23
1843	NASDAQ	GMM	Thu, Jul 17, 2014	68.65	68.91	67.98	67.98
1842	NASDAQ	GMM	Wed, Jul 16, 2014	69.49	69.73	69.21	69.24
1841	NASDAQ	GMM	Tue, Jul 15, 2014	69.35	69.35	68.85	69.20
1840	NASDAQ	GMM	Mon, Jul 14, 2014	68.69	69.20	68.69	69.07
1839	NASDAQ	GMM	Fri, Jul 11, 2014	68.48	68.59	68.31	68.59
1838	NASDAQ	GMM	Thu, Jul 10, 2014	68.17	68.75	68.07	68.71
1837	NASDAQ	GMM	Wed, Jul 9, 2014	68.73	69.19	68.73	69.16
1836	NASDAQ	GMM	Tue, Jul 8, 2014	69.22	69.22	68.50	68.60
1835	NASDAQ	GMM	Mon, Jul 7, 2014	68.86	69.10	68.86	68.96
1834	NASDAQ	GMM	Thu, Jul 3, 2014	68.61	68.98	68.58	68.95
1833	NASDAQ	GMM	Wed, Jul 2, 2014	68.50	68.55	68.18	68.39
1832	NASDAQ	GMM	Tue, Jul 1, 2014	68.05	68.24	67.92	68.00
1831	NASDAQ	GMM	Mon, Jun 30, 2014	67.83	67.83	67.56	67.64
1830	NASDAQ	GMM	Fri, Jun 27, 2014	67.40	67.55	67.31	67.47
1829	NASDAQ	GMM	Thu, Jun 26, 2014	67.36	67.58	67.27	67.56
1828	NASDAQ	GMM	Wed, Jun 25, 2014	67.33	67.33	67.09	67.24
1827	NASDAQ	GMM	Tue, Jun 24, 2014	67.35	67.63	67.32	67.35
1826	NASDAQ	GMM	Mon, Jun 23, 2014	67.35	67.35	66.89	67.28
1825	NASDAQ	GMM	Fri, Jun 20, 2014	67.42	67.64	67.09	67.35
1824	NASDAQ	GMM	Thu, Jun 19, 2014	68.31	68.31	67.87	67.94
1823	NASDAQ	GMM	Wed, Jun 18, 2014	67.69	68.14	67.33	68.14
1822	NASDAQ	GMM	Tue, Jun 17, 2014	67.97	67.97	67.33	67.43
1821	NASDAQ	GMM	Mon, Jun 16, 2014	67.45	67.84	67.45	67.58
1820	NASDAQ	GMM	Fri, Jun 13, 2014	67.61	67.87	67.61	67.79
1819	NASDAQ	GMM	Thu, Jun 12, 2014	68.19	68.19	67.67	67.69
1818	NASDAQ	GMM	Wed, Jun 11, 2014	68.06	68.25	67.95	68.14
1817	NASDAQ	GMM	Tue, Jun 10, 2014	67.72	68.22	67.72	68.11
1816	NASDAQ	GMM	Mon, Jun 9, 2014	67.92	68.05	67.81	68.05
1815	NASDAQ	GMM	Fri, Jun 6, 2014	67.33	67.72	67.33	67.46
1814	NASDAQ	GMM	Thu, Jun 5, 2014	66.98	66.98	66.75	66.79
1813	NASDAQ	GMM	Wed, Jun 4, 2014	66.33	66.38	66.14	66.29
1812	NASDAQ	GMM	Tue, Jun 3, 2014	66.37	66.71	66.37	66.67
1811	NASDAQ	GMM	Mon, Jun 2, 2014	66.38	66.38	66.16	66.16
1810	NASDAQ	GMM	Fri, May 30, 2014	66.24	66.26	65.89	65.89
1809	NASDAQ	GMM	Thu, May 29, 2014	66.73	66.78	66.51	66.76
1808	NASDAQ	GMM	Wed, May 28, 2014	66.65	66.68	66.42	66.67
1807	NASDAQ	GMM	Tue, May 27, 2014	66.74	66.74	66.16	66.22
1806	NASDAQ	GMM	Fri, May 23, 2014	66.98	66.98	66.87	66.87
1805	NASDAQ	GMM	Thu, May 22, 2014	66.60	66.85	66.60	66.75
1804	NASDAQ	GMM	Wed, May 21, 2014	66.07	66.44	66.07	66.44
1803	NASDAQ	GMM	Tue, May 20, 2014	65.98	66.24	65.69	65.86
1802	NASDAQ	GMM	Mon, May 19, 2014	65.99	66.44	65.99	66.33
1801	NASDAQ	GMM	Fri, May 16, 2014	65.88	66.30	65.88	66.29
1800	NASDAQ	GMM	Thu, May 15, 2014	66.01	66.01	65.30	65.56
1799	NASDAQ	GMM	Wed, May 14, 2014	65.98	66.24	65.98	66.01
1798	NASDAQ	GMM	Tue, May 13, 2014	65.63	65.88	65.58	65.66
1797	NASDAQ	GMM	Mon, May 12, 2014	65.35	65.53	65.20	65.53
1796	NASDAQ	GMM	Fri, May 9, 2014	64.58	64.76	64.58	64.66
1795	NASDAQ	GMM	Thu, May 8, 2014	64.87	64.95	64.60	64.60
1794	NASDAQ	GMM	Wed, May 7, 2014	64.12	64.74	64.12	64.72
1793	NASDAQ	GMM	Tue, May 6, 2014	64.10	64.66	64.10	64.53
1792	NASDAQ	GMM	Mon, May 5, 2014	64.37	64.38	63.98	64.16
1791	NASDAQ	GMM	Fri, May 2, 2014	63.74	64.61	63.74	64.56
1790	NASDAQ	GMM	Thu, May 1, 2014	63.96	64.34	63.88	63.98
1789	NASDAQ	GMM	Wed, Apr 30, 2014	63.51	64.03	63.51	63.82
1788	NASDAQ	GMM	Tue, Apr 29, 2014	64.28	64.45	64.18	64.45
1787	NASDAQ	GMM	Mon, Apr 28, 2014	63.51	63.65	63.32	63.65
1786	NASDAQ	GMM	Fri, Apr 25, 2014	63.65	63.68	63.23	63.36
1785	NASDAQ	GMM	Thu, Apr 24, 2014	64.12	64.32	63.96	64.16
1784	NASDAQ	GMM	Wed, Apr 23, 2014	64.51	64.51	64.00	64.26
1783	NASDAQ	GMM	Tue, Apr 22, 2014	64.87	64.87	64.49	64.51
1782	NASDAQ	GMM	Mon, Apr 21, 2014	64.75	64.87	64.33	64.84
1781	NASDAQ	GMM	Thu, Apr 17, 2014	64.65	65.15	64.65	65.14
1780	NASDAQ	GMM	Wed, Apr 16, 2014	63.91	64.53	63.91	64.53
1779	NASDAQ	GMM	Tue, Apr 15, 2014	64.09	64.12	63.06	63.96
1778	NASDAQ	GMM	Mon, Apr 14, 2014	64.50	64.74	64.33	64.40
1777	NASDAQ	GMM	Fri, Apr 11, 2014	64.27	64.58	63.96	64.53
1776	NASDAQ	GMM	Thu, Apr 10, 2014	65.22	65.50	64.55	64.77
1775	NASDAQ	GMM	Wed, Apr 9, 2014	64.57	65.32	64.50	65.06
1774	NASDAQ	GMM	Tue, Apr 8, 2014	64.56	65.07	64.50	64.58
1773	NASDAQ	GMM	Mon, Apr 7, 2014	63.72	64.12	63.63	63.79
1772	NASDAQ	GMM	Fri, Apr 4, 2014	64.52	64.82	63.52	63.78
1771	NASDAQ	GMM	Thu, Apr 3, 2014	63.51	63.77	63.41	63.77
1770	NASDAQ	GMM	Wed, Apr 2, 2014	63.89	64.28	63.89	64.26
1769	NASDAQ	GMM	Tue, Apr 1, 2014	63.70	64.01	63.70	63.90
1768	NASDAQ	GMM	Mon, Mar 31, 2014	63.46	63.46	63.03	63.37
1767	NASDAQ	GMM	Fri, Mar 28, 2014	63.04	63.20	62.74	62.81
1766	NASDAQ	GMM	Thu, Mar 27, 2014	61.70	62.42	61.70	62.37
1765	NASDAQ	GMM	Wed, Mar 26, 2014	62.00	62.41	61.64	61.64
1764	NASDAQ	GMM	Tue, Mar 25, 2014	61.13	61.99	61.09	61.76
1763	NASDAQ	GMM	Mon, Mar 24, 2014	60.90	61.30	60.77	61.21
1762	NASDAQ	GMM	Fri, Mar 21, 2014	60.66	61.22	60.66	60.73
1761	NASDAQ	GMM	Thu, Mar 20, 2014	59.80	60.52	59.68	60.44
1760	NASDAQ	GMM	Wed, Mar 19, 2014	60.72	61.22	60.39	60.39
1759	NASDAQ	GMM	Tue, Mar 18, 2014	60.98	61.43	60.92	61.39
1758	NASDAQ	GMM	Mon, Mar 17, 2014	60.19	60.56	59.82	60.50
1757	NASDAQ	GMM	Fri, Mar 14, 2014	59.95	60.04	59.92	59.98
1756	NASDAQ	GMM	Thu, Mar 13, 2014	60.34	60.34	59.50	59.70
1755	NASDAQ	GMM	Wed, Mar 12, 2014	60.34	60.71	60.13	60.71
1754	NASDAQ	GMM	Tue, Mar 11, 2014	61.13	61.40	60.32	60.41
1753	NASDAQ	GMM	Mon, Mar 10, 2014	61.02	61.02	60.61	60.99
1752	NASDAQ	GMM	Fri, Mar 7, 2014	62.00	62.13	61.18	61.52
1751	NASDAQ	GMM	Thu, Mar 6, 2014	61.79	62.97	61.65	62.01
1750	NASDAQ	GMM	Wed, Mar 5, 2014	61.38	61.38	60.24	61.38
1749	NASDAQ	GMM	Tue, Mar 4, 2014	61.24	61.43	61.06	61.39
1748	NASDAQ	GMM	Mon, Mar 3, 2014	60.14	61.00	60.00	60.65
1747	NASDAQ	GMM	Fri, Feb 28, 2014	61.84	61.84	61.13	61.13
1746	NASDAQ	GMM	Thu, Feb 27, 2014	61.10	61.68	60.86	61.46
1745	NASDAQ	GMM	Wed, Feb 26, 2014	60.83	61.02	60.67	60.72
1744	NASDAQ	GMM	Tue, Feb 25, 2014	61.10	61.18	60.40	60.44
1743	NASDAQ	GMM	Mon, Feb 24, 2014	61.29	61.81	61.18	61.58
1742	NASDAQ	GMM	Fri, Feb 21, 2014	61.07	61.52	61.07	61.38
1741	NASDAQ	GMM	Thu, Feb 20, 2014	60.69	61.18	60.51	61.09
1740	NASDAQ	GMM	Wed, Feb 19, 2014	60.84	61.38	60.81	60.85
1739	NASDAQ	GMM	Tue, Feb 18, 2014	61.55	61.55	61.21	61.37
1738	NASDAQ	GMM	Fri, Feb 14, 2014	61.34	61.53	61.29	61.51
1737	NASDAQ	GMM	Thu, Feb 13, 2014	60.45	60.74	59.97	60.71
1736	NASDAQ	GMM	Wed, Feb 12, 2014	60.98	61.18	60.52	60.53
1735	NASDAQ	GMM	Tue, Feb 11, 2014	59.69	60.77	59.69	60.61
1734	NASDAQ	GMM	Mon, Feb 10, 2014	59.70	59.80	59.39	59.39
1733	NASDAQ	GMM	Fri, Feb 7, 2014	60.05	60.18	59.85	60.17
1732	NASDAQ	GMM	Thu, Feb 6, 2014	59.01	59.81	58.96	59.50
1731	NASDAQ	GMM	Wed, Feb 5, 2014	58.08	58.89	58.07	58.82
1730	NASDAQ	GMM	Tue, Feb 4, 2014	58.47	59.06	58.47	58.60
1729	NASDAQ	GMM	Mon, Feb 3, 2014	58.81	58.87	57.41	57.44
1728	NASDAQ	GMM	Fri, Jan 31, 2014	58.71	59.48	58.57	59.48
1727	NASDAQ	GMM	Thu, Jan 30, 2014	59.49	59.58	58.80	59.46
1726	NASDAQ	GMM	Wed, Jan 29, 2014	58.66	59.19	58.49	58.90
1725	NASDAQ	GMM	Tue, Jan 28, 2014	59.53	59.91	58.84	59.76
1724	NASDAQ	GMM	Mon, Jan 27, 2014	59.87	59.87	58.86	59.13
1723	NASDAQ	GMM	Fri, Jan 24, 2014	60.10	60.54	59.60	59.96
1722	NASDAQ	GMM	Thu, Jan 23, 2014	61.49	61.78	60.71	61.20
1721	NASDAQ	GMM	Wed, Jan 22, 2014	61.94	62.67	61.94	62.67
1720	NASDAQ	GMM	Tue, Jan 21, 2014	62.35	62.35	61.53	61.73
1719	NASDAQ	GMM	Fri, Jan 17, 2014	62.09	62.09	61.56	61.56
1718	NASDAQ	GMM	Thu, Jan 16, 2014	62.38	62.38	61.96	62.06
1717	NASDAQ	GMM	Wed, Jan 15, 2014	62.51	62.69	62.08	62.53
1716	NASDAQ	GMM	Tue, Jan 14, 2014	62.26	62.71	61.75	62.68
1715	NASDAQ	GMM	Mon, Jan 13, 2014	62.32	62.68	61.47	61.52
1714	NASDAQ	GMM	Fri, Jan 10, 2014	62.15	62.88	61.93	62.35
1713	NASDAQ	GMM	Thu, Jan 9, 2014	62.14	62.15	61.36	61.73
1712	NASDAQ	GMM	Wed, Jan 8, 2014	62.27	62.46	62.07	62.19
1711	NASDAQ	GMM	Tue, Jan 7, 2014	62.39	62.45	62.17	62.36
1710	NASDAQ	GMM	Mon, Jan 6, 2014	62.48	62.48	62.03	62.09
1709	NASDAQ	GMM	Fri, Jan 3, 2014	63.00	63.30	62.48	62.48
1708	NASDAQ	GMM	Thu, Jan 2, 2014	63.54	63.58	62.71	62.99
1707	NASDAQ	GMM	Tue, Dec 31, 2013	64.03	64.66	63.89	64.66
1706	NASDAQ	GMM	Mon, Dec 30, 2013	64.11	64.20	63.78	64.15
1705	NASDAQ	GMM	Fri, Dec 27, 2013	64.83	64.83	63.31	63.78
1704	NASDAQ	GMM	Thu, Dec 26, 2013	63.59	63.70	62.70	63.68
1703	NASDAQ	GMM	Tue, Dec 24, 2013	63.47	63.58	63.22	63.55
1702	NASDAQ	GMM	Mon, Dec 23, 2013	63.03	63.41	62.90	63.10
1701	NASDAQ	GMM	Fri, Dec 20, 2013	62.86	63.03	62.71	62.71
1700	NASDAQ	GMM	Thu, Dec 19, 2013	63.14	63.52	62.70	63.48
1699	NASDAQ	GMM	Wed, Dec 18, 2013	63.30	64.03	62.84	63.98
1698	NASDAQ	GMM	Tue, Dec 17, 2013	63.28	63.44	63.06	63.06
1697	NASDAQ	GMM	Mon, Dec 16, 2013	63.24	63.84	63.24	63.68
1696	NASDAQ	GMM	Fri, Dec 13, 2013	63.52	63.52	62.98	63.15
1695	NASDAQ	GMM	Thu, Dec 12, 2013	63.17	63.41	62.80	63.06
1694	NASDAQ	GMM	Wed, Dec 11, 2013	64.45	64.45	63.48	63.48
1693	NASDAQ	GMM	Tue, Dec 10, 2013	64.64	64.80	64.57	64.80
1692	NASDAQ	GMM	Mon, Dec 9, 2013	64.90	64.93	64.74	64.75
1691	NASDAQ	GMM	Fri, Dec 6, 2013	64.35	64.94	64.35	64.68
1690	NASDAQ	GMM	Thu, Dec 5, 2013	63.91	63.91	63.51	63.51
1689	NASDAQ	GMM	Wed, Dec 4, 2013	63.51	63.61	63.25	63.60
1688	NASDAQ	GMM	Tue, Dec 3, 2013	63.94	64.14	63.36	63.67
1687	NASDAQ	GMM	Mon, Dec 2, 2013	64.93	64.93	63.94	63.94
1686	NASDAQ	GMM	Fri, Nov 29, 2013	65.16	65.16	65.00	65.05
1685	NASDAQ	GMM	Wed, Nov 27, 2013	64.33	64.66	64.32	64.40
1684	NASDAQ	GMM	Tue, Nov 26, 2013	63.86	64.38	63.86	64.19
1683	NASDAQ	GMM	Mon, Nov 25, 2013	64.94	65.25	63.98	63.98
1682	NASDAQ	GMM	Fri, Nov 22, 2013	64.50	64.91	64.46	64.91
1681	NASDAQ	GMM	Thu, Nov 21, 2013	64.31	64.68	64.31	64.46
1680	NASDAQ	GMM	Wed, Nov 20, 2013	65.19	65.29	64.36	64.41
1679	NASDAQ	GMM	Tue, Nov 19, 2013	65.69	65.72	65.06	65.12
1678	NASDAQ	GMM	Mon, Nov 18, 2013	65.94	66.41	65.65	65.80
1677	NASDAQ	GMM	Fri, Nov 15, 2013	64.66	65.35	64.66	65.32
1676	NASDAQ	GMM	Thu, Nov 14, 2013	63.45	64.50	63.31	64.11
1675	NASDAQ	GMM	Wed, Nov 13, 2013	62.48	63.39	62.46	63.39
1674	NASDAQ	GMM	Tue, Nov 12, 2013	63.54	63.60	62.74	62.96
1673	NASDAQ	GMM	Mon, Nov 11, 2013	63.85	63.85	63.48	63.76
1672	NASDAQ	GMM	Fri, Nov 8, 2013	63.67	63.93	63.26	63.71
1671	NASDAQ	GMM	Thu, Nov 7, 2013	64.64	64.64	63.77	63.77
1670	NASDAQ	GMM	Wed, Nov 6, 2013	65.16	65.47	64.87	65.12
1669	NASDAQ	GMM	Tue, Nov 5, 2013	65.26	65.60	64.86	64.86
1668	NASDAQ	GMM	Mon, Nov 4, 2013	66.14	66.14	65.91	66.09
1667	NASDAQ	GMM	Fri, Nov 1, 2013	65.79	66.07	65.42	65.86
1666	NASDAQ	GMM	Thu, Oct 31, 2013	66.29	66.36	65.92	65.92
1665	NASDAQ	GMM	Wed, Oct 30, 2013	66.73	66.73	65.92	66.43
1664	NASDAQ	GMM	Tue, Oct 29, 2013	66.30	66.74	66.30	66.59
1663	NASDAQ	GMM	Mon, Oct 28, 2013	66.24	66.55	66.15	66.43
1662	NASDAQ	GMM	Fri, Oct 25, 2013	65.81	66.25	65.81	66.25
1661	NASDAQ	GMM	Thu, Oct 24, 2013	65.89	66.00	65.69	65.94
1660	NASDAQ	GMM	Wed, Oct 23, 2013	66.33	66.33	65.91	65.93
1659	NASDAQ	GMM	Tue, Oct 22, 2013	67.06	67.59	67.06	67.36
1658	NASDAQ	GMM	Mon, Oct 21, 2013	66.71	66.91	66.63	66.88
1657	NASDAQ	GMM	Fri, Oct 18, 2013	66.75	66.98	66.75	66.88
1656	NASDAQ	GMM	Thu, Oct 17, 2013	66.09	66.65	66.09	66.65
1655	NASDAQ	GMM	Wed, Oct 16, 2013	66.25	66.38	66.07	66.12
1654	NASDAQ	GMM	Tue, Oct 15, 2013	65.95	66.37	65.58	65.84
1653	NASDAQ	GMM	Mon, Oct 14, 2013	65.56	66.50	65.56	66.24
1652	NASDAQ	GMM	Fri, Oct 11, 2013	65.47	66.17	65.47	66.16
1651	NASDAQ	GMM	Thu, Oct 10, 2013	65.48	65.82	65.43	65.82
1650	NASDAQ	GMM	Wed, Oct 9, 2013	64.26	64.69	64.10	64.53
1649	NASDAQ	GMM	Tue, Oct 8, 2013	64.75	64.94	63.82	64.07
1648	NASDAQ	GMM	Mon, Oct 7, 2013	63.96	64.88	63.96	64.51
1647	NASDAQ	GMM	Fri, Oct 4, 2013	64.46	65.17	64.46	65.08
1646	NASDAQ	GMM	Thu, Oct 3, 2013	64.53	64.88	63.84	64.31
1645	NASDAQ	GMM	Wed, Oct 2, 2013	63.81	64.33	63.81	64.30
1644	NASDAQ	GMM	Tue, Oct 1, 2013	63.67	64.19	63.20	64.19
1643	NASDAQ	GMM	Mon, Sep 30, 2013	62.84	63.33	62.66	63.13
1642	NASDAQ	GMM	Fri, Sep 27, 2013	63.86	63.86	63.63	63.64
1641	NASDAQ	GMM	Thu, Sep 26, 2013	64.63	64.66	64.09	64.37
1640	NASDAQ	GMM	Wed, Sep 25, 2013	64.76	64.76	64.22	64.40
1639	NASDAQ	GMM	Tue, Sep 24, 2013	64.67	64.93	64.26	64.64
1638	NASDAQ	GMM	Mon, Sep 23, 2013	64.31	64.79	64.31	64.69
1637	NASDAQ	GMM	Fri, Sep 20, 2013	64.94	64.94	64.29	64.40
1636	NASDAQ	GMM	Thu, Sep 19, 2013	65.65	65.81	65.39	65.64
1635	NASDAQ	GMM	Wed, Sep 18, 2013	63.36	66.25	63.26	66.20
1634	NASDAQ	GMM	Tue, Sep 17, 2013	63.77	63.81	63.56	63.66
1633	NASDAQ	GMM	Mon, Sep 16, 2013	64.04	64.04	63.56	63.66
1632	NASDAQ	GMM	Fri, Sep 13, 2013	62.97	63.08	62.59	63.06
1631	NASDAQ	GMM	Thu, Sep 12, 2013	63.35	63.35	62.68	62.68
1630	NASDAQ	GMM	Wed, Sep 11, 2013	63.32	63.47	63.00	63.26
1629	NASDAQ	GMM	Tue, Sep 10, 2013	62.89	63.39	62.78	63.37
1628	NASDAQ	GMM	Mon, Sep 9, 2013	62.00	62.85	62.00	62.71
1627	NASDAQ	GMM	Fri, Sep 6, 2013	61.05	61.55	60.82	61.48
1626	NASDAQ	GMM	Thu, Sep 5, 2013	59.95	60.64	59.95	60.46
1625	NASDAQ	GMM	Wed, Sep 4, 2013	59.21	59.80	59.21	59.76
1624	NASDAQ	GMM	Tue, Sep 3, 2013	59.75	59.75	58.80	58.92
1623	NASDAQ	GMM	Fri, Aug 30, 2013	59.00	59.00	58.26	58.82
1622	NASDAQ	GMM	Thu, Aug 29, 2013	58.25	58.79	58.25	58.33
1621	NASDAQ	GMM	Wed, Aug 28, 2013	57.85	58.44	57.78	57.83
1620	NASDAQ	GMM	Tue, Aug 27, 2013	58.70	58.70	58.19	58.19
1619	NASDAQ	GMM	Mon, Aug 26, 2013	60.47	60.47	59.64	59.69
1618	NASDAQ	GMM	Fri, Aug 23, 2013	60.38	60.38	59.85	60.25
1617	NASDAQ	GMM	Thu, Aug 22, 2013	59.54	59.76	59.54	59.69
1616	NASDAQ	GMM	Wed, Aug 21, 2013	59.52	59.52	58.91	58.91
1615	NASDAQ	GMM	Tue, Aug 20, 2013	59.90	60.43	59.90	60.20
1614	NASDAQ	GMM	Mon, Aug 19, 2013	60.72	60.79	60.17	60.30
1613	NASDAQ	GMM	Fri, Aug 16, 2013	61.75	61.75	61.18	61.18
1612	NASDAQ	GMM	Thu, Aug 15, 2013	61.74	61.86	61.45	61.85
1611	NASDAQ	GMM	Wed, Aug 14, 2013	62.48	62.74	62.43	62.44
1610	NASDAQ	GMM	Tue, Aug 13, 2013	62.46	62.62	62.06	62.51
1609	NASDAQ	GMM	Mon, Aug 12, 2013	61.83	62.24	61.83	61.97
1608	NASDAQ	GMM	Fri, Aug 9, 2013	61.67	62.00	61.64	61.67
1607	NASDAQ	GMM	Thu, Aug 8, 2013	61.10	61.56	60.76	61.41
1606	NASDAQ	GMM	Wed, Aug 7, 2013	60.44	60.68	60.39	60.40
1605	NASDAQ	GMM	Tue, Aug 6, 2013	61.42	61.45	60.85	60.96
1604	NASDAQ	GMM	Mon, Aug 5, 2013	61.80	61.80	61.39	61.61
1603	NASDAQ	GMM	Fri, Aug 2, 2013	61.77	62.34	61.77	61.90
1602	NASDAQ	GMM	Thu, Aug 1, 2013	61.80	62.21	61.70	62.11
1601	NASDAQ	GMM	Wed, Jul 31, 2013	60.74	61.01	60.59	61.01
1600	NASDAQ	GMM	Tue, Jul 30, 2013	61.27	61.27	60.91	60.95
1599	NASDAQ	GMM	Mon, Jul 29, 2013	61.15	61.70	61.15	61.29
1598	NASDAQ	GMM	Fri, Jul 26, 2013	61.67	61.91	61.41	61.91
1597	NASDAQ	GMM	Thu, Jul 25, 2013	61.66	62.12	61.66	62.09
1596	NASDAQ	GMM	Wed, Jul 24, 2013	62.02	62.02	61.53	61.68
1595	NASDAQ	GMM	Tue, Jul 23, 2013	62.23	62.59	62.20	62.37
1594	NASDAQ	GMM	Mon, Jul 22, 2013	61.55	61.80	61.48	61.71
1593	NASDAQ	GMM	Fri, Jul 19, 2013	61.46	61.46	61.09	61.19
1592	NASDAQ	GMM	Thu, Jul 18, 2013	61.47	61.81	61.41	61.43
1591	NASDAQ	GMM	Wed, Jul 17, 2013	61.87	61.91	61.69	61.83
1590	NASDAQ	GMM	Tue, Jul 16, 2013	61.29	61.44	60.96	61.32
1589	NASDAQ	GMM	Mon, Jul 15, 2013	60.76	61.41	60.62	61.36
1588	NASDAQ	GMM	Fri, Jul 12, 2013	60.58	60.58	60.29	60.55
1587	NASDAQ	GMM	Thu, Jul 11, 2013	60.42	61.02	60.10	60.96
1586	NASDAQ	GMM	Wed, Jul 10, 2013	58.54	59.05	58.54	58.89
1585	NASDAQ	GMM	Tue, Jul 9, 2013	59.07	59.07	58.63	58.74
1584	NASDAQ	GMM	Mon, Jul 8, 2013	58.50	58.81	58.13	58.29
1583	NASDAQ	GMM	Fri, Jul 5, 2013	58.90	58.90	57.82	58.31
1582	NASDAQ	GMM	Wed, Jul 3, 2013	58.29	59.03	58.29	58.85
1581	NASDAQ	GMM	Tue, Jul 2, 2013	59.99	60.05	58.81	59.02
1580	NASDAQ	GMM	Mon, Jul 1, 2013	60.22	60.26	59.69	60.02
1579	NASDAQ	GMM	Fri, Jun 28, 2013	58.97	59.76	58.88	59.61
1578	NASDAQ	GMM	Thu, Jun 27, 2013	58.60	59.48	58.60	59.42
1577	NASDAQ	GMM	Wed, Jun 26, 2013	58.25	58.39	57.84	58.23
1576	NASDAQ	GMM	Tue, Jun 25, 2013	57.22	57.57	56.78	57.57
1575	NASDAQ	GMM	Mon, Jun 24, 2013	56.55	56.82	55.61	56.35
1574	NASDAQ	GMM	Fri, Jun 21, 2013	57.41	57.69	56.66	57.69
1573	NASDAQ	GMM	Thu, Jun 20, 2013	58.88	58.88	57.08	57.33
1572	NASDAQ	GMM	Wed, Jun 19, 2013	61.35	61.39	60.00	60.21
1571	NASDAQ	GMM	Tue, Jun 18, 2013	61.28	61.81	61.28	61.53
1570	NASDAQ	GMM	Mon, Jun 17, 2013	61.73	62.10	61.34	61.61
1569	NASDAQ	GMM	Fri, Jun 14, 2013	61.79	61.99	60.97	60.98
1568	NASDAQ	GMM	Thu, Jun 13, 2013	60.71	61.65	60.71	61.65
1567	NASDAQ	GMM	Wed, Jun 12, 2013	61.62	61.69	60.57	60.87
1566	NASDAQ	GMM	Tue, Jun 11, 2013	61.34	61.45	60.96	61.29
1565	NASDAQ	GMM	Mon, Jun 10, 2013	62.88	62.88	62.46	62.52
1564	NASDAQ	GMM	Fri, Jun 7, 2013	63.21	63.73	63.16	63.27
1563	NASDAQ	GMM	Thu, Jun 6, 2013	62.91	63.27	62.63	63.27
1562	NASDAQ	GMM	Wed, Jun 5, 2013	64.10	64.10	62.96	63.01
1561	NASDAQ	GMM	Tue, Jun 4, 2013	64.49	64.50	63.78	64.10
1560	NASDAQ	GMM	Mon, Jun 3, 2013	63.76	64.61	63.76	64.52
1559	NASDAQ	GMM	Fri, May 31, 2013	64.56	64.78	63.93	63.96
1558	NASDAQ	GMM	Thu, May 30, 2013	65.04	65.50	65.04	65.21
1557	NASDAQ	GMM	Wed, May 29, 2013	65.65	65.65	65.22	65.25
1556	NASDAQ	GMM	Tue, May 28, 2013	66.42	66.53	65.94	66.13
1555	NASDAQ	GMM	Fri, May 24, 2013	65.55	65.63	65.35	65.55
1554	NASDAQ	GMM	Thu, May 23, 2013	65.62	66.07	65.30	65.98
1553	NASDAQ	GMM	Wed, May 22, 2013	67.31	67.60	66.46	66.56
1552	NASDAQ	GMM	Tue, May 21, 2013	67.09	67.45	66.81	67.43
1551	NASDAQ	GMM	Mon, May 20, 2013	67.28	67.41	67.15	67.41
1550	NASDAQ	GMM	Fri, May 17, 2013	66.91	67.21	66.91	67.12
1549	NASDAQ	GMM	Thu, May 16, 2013	67.10	67.22	66.76	66.76
1548	NASDAQ	GMM	Wed, May 15, 2013	67.04	67.20	66.89	67.04
1547	NASDAQ	GMM	Tue, May 14, 2013	66.80	67.21	66.61	67.03
1546	NASDAQ	GMM	Mon, May 13, 2013	67.05	67.06	66.86	66.86
1545	NASDAQ	GMM	Fri, May 10, 2013	67.54	67.54	67.15	67.45
1544	NASDAQ	GMM	Thu, May 9, 2013	67.84	67.99	67.45	67.48
1543	NASDAQ	GMM	Wed, May 8, 2013	67.55	68.16	67.55	67.98
1542	NASDAQ	GMM	Tue, May 7, 2013	66.94	67.44	66.94	67.35
1541	NASDAQ	GMM	Mon, May 6, 2013	66.58	66.87	66.58	66.83
1540	NASDAQ	GMM	Fri, May 3, 2013	66.41	66.99	66.41	66.66
1539	NASDAQ	GMM	Thu, May 2, 2013	65.92	66.18	65.92	66.18
1538	NASDAQ	GMM	Wed, May 1, 2013	66.17	66.17	65.56	65.64
1537	NASDAQ	GMM	Tue, Apr 30, 2013	65.51	66.20	65.51	66.20
1536	NASDAQ	GMM	Mon, Apr 29, 2013	65.51	65.73	65.51	65.71
1535	NASDAQ	GMM	Fri, Apr 26, 2013	65.30	65.31	64.81	65.07
1534	NASDAQ	GMM	Thu, Apr 25, 2013	65.33	65.81	65.33	65.45
1533	NASDAQ	GMM	Wed, Apr 24, 2013	64.91	65.29	64.91	65.29
1532	NASDAQ	GMM	Tue, Apr 23, 2013	64.50	64.89	64.50	64.80
1531	NASDAQ	GMM	Mon, Apr 22, 2013	64.51	64.61	64.02	64.58
1530	NASDAQ	GMM	Fri, Apr 19, 2013	64.21	64.54	64.20	64.54
1529	NASDAQ	GMM	Thu, Apr 18, 2013	63.68	63.70	63.19	63.49
1528	NASDAQ	GMM	Wed, Apr 17, 2013	63.63	63.75	63.00	63.34
1527	NASDAQ	GMM	Tue, Apr 16, 2013	64.06	64.42	63.96	64.34
1526	NASDAQ	GMM	Mon, Apr 15, 2013	63.99	64.05	63.08	63.12
1525	NASDAQ	GMM	Fri, Apr 12, 2013	64.87	65.00	64.57	65.00
1524	NASDAQ	GMM	Thu, Apr 11, 2013	65.57	65.63	65.35	65.48
1523	NASDAQ	GMM	Wed, Apr 10, 2013	65.06	65.71	65.06	65.61
1522	NASDAQ	GMM	Tue, Apr 9, 2013	64.44	65.26	64.20	64.77
1521	NASDAQ	GMM	Mon, Apr 8, 2013	64.09	64.48	63.84	64.43
1520	NASDAQ	GMM	Fri, Apr 5, 2013	63.57	64.53	63.49	64.48
1519	NASDAQ	GMM	Thu, Apr 4, 2013	64.45	64.46	64.12	64.46
1518	NASDAQ	GMM	Wed, Apr 3, 2013	64.71	64.71	64.23	64.36
1517	NASDAQ	GMM	Tue, Apr 2, 2013	65.39	65.45	65.20	65.22
1516	NASDAQ	GMM	Mon, Apr 1, 2013	65.22	65.40	64.84	64.95
1515	NASDAQ	GMM	Thu, Mar 28, 2013	65.00	65.33	65.00	65.30
1514	NASDAQ	GMM	Wed, Mar 27, 2013	64.82	65.38	64.82	65.38
1513	NASDAQ	GMM	Tue, Mar 26, 2013	64.99	65.22	64.92	65.21
1512	NASDAQ	GMM	Mon, Mar 25, 2013	64.92	64.92	64.11	64.40
1511	NASDAQ	GMM	Fri, Mar 22, 2013	64.53	64.65	64.40	64.58
1510	NASDAQ	GMM	Thu, Mar 21, 2013	64.88	64.93	64.48	64.48
1509	NASDAQ	GMM	Wed, Mar 20, 2013	65.04	65.10	64.93	65.06
1508	NASDAQ	GMM	Tue, Mar 19, 2013	65.22	65.22	64.19	64.63
1507	NASDAQ	GMM	Mon, Mar 18, 2013	65.26	65.51	65.22	65.26
1506	NASDAQ	GMM	Fri, Mar 15, 2013	66.05	66.17	65.80	65.84
1505	NASDAQ	GMM	Thu, Mar 14, 2013	66.37	66.37	66.17	66.28
1504	NASDAQ	GMM	Wed, Mar 13, 2013	66.76	66.76	66.09	66.09
1503	NASDAQ	GMM	Tue, Mar 12, 2013	67.15	67.15	66.55	66.71
1502	NASDAQ	GMM	Mon, Mar 11, 2013	67.43	67.43	67.05	67.36
1501	NASDAQ	GMM	Fri, Mar 8, 2013	67.32	67.71	67.32	67.66
1500	NASDAQ	GMM	Thu, Mar 7, 2013	67.03	67.24	66.94	67.12
1499	NASDAQ	GMM	Wed, Mar 6, 2013	66.69	67.00	66.63	66.92
1498	NASDAQ	GMM	Tue, Mar 5, 2013	66.17	66.77	66.17	66.46
1497	NASDAQ	GMM	Mon, Mar 4, 2013	65.64	66.03	65.49	66.03
1496	NASDAQ	GMM	Fri, Mar 1, 2013	65.90	66.41	65.73	66.37
1495	NASDAQ	GMM	Thu, Feb 28, 2013	66.22	66.61	66.18	66.18
1494	NASDAQ	GMM	Wed, Feb 27, 2013	65.79	66.63	65.75	66.61
1493	NASDAQ	GMM	Tue, Feb 26, 2013	65.83	65.98	65.45	65.96
1492	NASDAQ	GMM	Mon, Feb 25, 2013	66.84	66.84	65.58	65.58
1491	NASDAQ	GMM	Fri, Feb 22, 2013	66.36	66.43	65.99	66.42
1490	NASDAQ	GMM	Thu, Feb 21, 2013	66.37	66.37	65.69	66.11
1489	NASDAQ	GMM	Wed, Feb 20, 2013	67.63	67.85	66.61	66.77
1488	NASDAQ	GMM	Tue, Feb 19, 2013	67.16	67.70	67.16	67.64
1487	NASDAQ	GMM	Fri, Feb 15, 2013	67.55	67.70	67.30	67.32
1486	NASDAQ	GMM	Thu, Feb 14, 2013	67.44	67.69	67.42	67.59
1485	NASDAQ	GMM	Wed, Feb 13, 2013	67.78	68.05	67.65	67.77
1484	NASDAQ	GMM	Tue, Feb 12, 2013	67.46	67.70	67.30	67.56
1483	NASDAQ	GMM	Mon, Feb 11, 2013	67.49	67.72	67.35	67.52
1482	NASDAQ	GMM	Fri, Feb 8, 2013	67.42	67.64	67.42	67.57
1481	NASDAQ	GMM	Thu, Feb 7, 2013	67.64	67.64	67.00	67.31
1480	NASDAQ	GMM	Wed, Feb 6, 2013	67.50	67.70	67.41	67.59
1479	NASDAQ	GMM	Tue, Feb 5, 2013	68.00	68.05	67.67	67.78
1478	NASDAQ	GMM	Mon, Feb 4, 2013	67.93	67.93	67.46	67.52
1477	NASDAQ	GMM	Fri, Feb 1, 2013	68.37	68.63	68.01	68.55
1476	NASDAQ	GMM	Thu, Jan 31, 2013	68.00	68.06	67.80	68.06
1475	NASDAQ	GMM	Wed, Jan 30, 2013	67.91	68.08	67.80	67.84
1474	NASDAQ	GMM	Tue, Jan 29, 2013	67.99	68.39	67.91	68.36
1473	NASDAQ	GMM	Mon, Jan 28, 2013	68.08	68.11	67.47	67.69
1472	NASDAQ	GMM	Fri, Jan 25, 2013	68.10	68.15	67.78	68.00
1471	NASDAQ	GMM	Thu, Jan 24, 2013	68.07	68.41	67.79	68.01
1470	NASDAQ	GMM	Wed, Jan 23, 2013	68.15	68.32	67.96	68.04
1469	NASDAQ	GMM	Tue, Jan 22, 2013	68.50	68.50	68.07	68.45
1468	NASDAQ	GMM	Fri, Jan 18, 2013	68.45	68.65	68.22	68.52
1467	NASDAQ	GMM	Thu, Jan 17, 2013	68.17	68.51	67.98	68.33
1466	NASDAQ	GMM	Wed, Jan 16, 2013	67.55	68.02	67.55	68.00
1465	NASDAQ	GMM	Tue, Jan 15, 2013	67.99	68.09	67.71	67.94
1464	NASDAQ	GMM	Mon, Jan 14, 2013	68.34	68.35	67.97	68.35
1463	NASDAQ	GMM	Fri, Jan 11, 2013	67.96	68.05	67.55	68.03
1462	NASDAQ	GMM	Thu, Jan 10, 2013	67.93	68.49	67.77	68.49
1461	NASDAQ	GMM	Wed, Jan 9, 2013	67.73	67.88	67.70	67.87
1460	NASDAQ	GMM	Tue, Jan 8, 2013	67.52	67.52	67.13	67.29
1459	NASDAQ	GMM	Mon, Jan 7, 2013	67.75	67.95	67.68	67.92
1458	NASDAQ	GMM	Fri, Jan 4, 2013	67.91	68.35	67.91	68.35
1457	NASDAQ	GMM	Thu, Jan 3, 2013	67.95	68.60	67.95	68.25
1456	NASDAQ	GMM	Wed, Jan 2, 2013	67.75	68.38	67.75	68.38
1455	NASDAQ	GMM	Mon, Dec 31, 2012	66.14	67.22	66.14	67.22
1454	NASDAQ	GMM	Fri, Dec 28, 2012	65.99	66.48	65.88	66.15
1453	NASDAQ	GMM	Thu, Dec 27, 2012	65.92	66.14	65.61	66.14
1452	NASDAQ	GMM	Wed, Dec 26, 2012	65.85	66.12	65.67	65.94
1451	NASDAQ	GMM	Mon, Dec 24, 2012	64.98	65.53	64.97	65.40
1450	NASDAQ	GMM	Fri, Dec 21, 2012	65.20	65.48	65.20	65.48
1449	NASDAQ	GMM	Thu, Dec 20, 2012	66.69	67.00	66.44	67.00
1448	NASDAQ	GMM	Wed, Dec 19, 2012	66.83	66.84	66.62	66.62
1447	NASDAQ	GMM	Tue, Dec 18, 2012	66.12	66.71	66.02	66.71
1446	NASDAQ	GMM	Mon, Dec 17, 2012	65.91	66.08	65.75	66.08
1445	NASDAQ	GMM	Fri, Dec 14, 2012	65.94	66.02	65.72	65.79
1444	NASDAQ	GMM	Thu, Dec 13, 2012	66.07	66.07	65.64	65.70
1443	NASDAQ	GMM	Wed, Dec 12, 2012	66.22	66.45	65.90	66.11
1442	NASDAQ	GMM	Tue, Dec 11, 2012	65.72	66.90	65.64	65.78
1441	NASDAQ	GMM	Mon, Dec 10, 2012	65.20	65.76	65.19	65.52
1440	NASDAQ	GMM	Fri, Dec 7, 2012	65.24	65.24	64.92	65.06
1439	NASDAQ	GMM	Thu, Dec 6, 2012	64.88	64.89	64.71	64.89
1438	NASDAQ	GMM	Wed, Dec 5, 2012	64.33	64.92	64.33	64.52
1437	NASDAQ	GMM	Tue, Dec 4, 2012	64.09	64.22	63.90	63.94
1436	NASDAQ	GMM	Mon, Dec 3, 2012	64.21	64.21	63.88	63.94
1435	NASDAQ	GMM	Fri, Nov 30, 2012	63.67	63.92	63.63	63.92
1434	NASDAQ	GMM	Thu, Nov 29, 2012	63.59	63.87	63.56	63.77
1433	NASDAQ	GMM	Wed, Nov 28, 2012	62.82	63.27	62.82	63.27
1432	NASDAQ	GMM	Tue, Nov 27, 2012	63.52	63.56	63.16	63.16
1431	NASDAQ	GMM	Mon, Nov 26, 2012	63.23	63.48	63.23	63.48
1430	NASDAQ	GMM	Fri, Nov 23, 2012	63.16	63.45	63.16	63.44
1429	NASDAQ	GMM	Wed, Nov 21, 2012	62.40	62.46	62.22	62.45
1428	NASDAQ	GMM	Tue, Nov 20, 2012	61.96	62.44	61.91	62.41
1427	NASDAQ	GMM	Mon, Nov 19, 2012	62.27	62.60	62.27	62.57
1426	NASDAQ	GMM	Fri, Nov 16, 2012	61.58	61.69	61.08	61.63
1425	NASDAQ	GMM	Thu, Nov 15, 2012	61.75	61.77	61.31	61.54
1424	NASDAQ	GMM	Wed, Nov 14, 2012	62.06	62.06	61.51	61.54
1423	NASDAQ	GMM	Tue, Nov 13, 2012	62.35	62.62	62.11	62.47
1422	NASDAQ	GMM	Mon, Nov 12, 2012	62.98	63.27	62.88	63.05
1421	NASDAQ	GMM	Fri, Nov 9, 2012	62.72	63.32	62.72	63.05
1420	NASDAQ	GMM	Thu, Nov 8, 2012	63.37	63.50	62.73	62.78
1419	NASDAQ	GMM	Wed, Nov 7, 2012	63.83	63.83	63.20	63.38
1418	NASDAQ	GMM	Tue, Nov 6, 2012	63.94	64.55	63.94	64.48
1417	NASDAQ	GMM	Mon, Nov 5, 2012	63.83	63.95	63.67	63.95
1416	NASDAQ	GMM	Fri, Nov 2, 2012	63.96	63.96	63.40	63.43
1415	NASDAQ	GMM	Thu, Nov 1, 2012	63.63	64.19	63.63	63.98
1414	NASDAQ	GMM	Wed, Oct 31, 2012	63.55	63.55	62.96	62.98
1413	NASDAQ	GMM	Fri, Oct 26, 2012	63.37	63.37	63.10	63.18
1412	NASDAQ	GMM	Thu, Oct 25, 2012	63.98	63.98	63.52	63.72
1411	NASDAQ	GMM	Wed, Oct 24, 2012	63.41	63.53	63.40	63.44
1410	NASDAQ	GMM	Tue, Oct 23, 2012	63.19	63.28	62.97	63.04
1409	NASDAQ	GMM	Mon, Oct 22, 2012	64.13	64.20	63.88	64.18
1408	NASDAQ	GMM	Fri, Oct 19, 2012	64.18	64.18	63.59	63.79
1407	NASDAQ	GMM	Thu, Oct 18, 2012	64.51	64.79	64.40	64.50
1406	NASDAQ	GMM	Wed, Oct 17, 2012	64.16	64.79	64.16	64.71
1405	NASDAQ	GMM	Tue, Oct 16, 2012	63.95	64.34	63.95	64.19
1404	NASDAQ	GMM	Mon, Oct 15, 2012	63.35	63.74	63.35	63.60
1403	NASDAQ	GMM	Fri, Oct 12, 2012	63.64	63.64	63.00	63.43
1402	NASDAQ	GMM	Thu, Oct 11, 2012	63.44	63.69	63.28	63.38
1401	NASDAQ	GMM	Wed, Oct 10, 2012	63.26	63.26	62.71	62.71
1400	NASDAQ	GMM	Tue, Oct 9, 2012	63.75	63.83	62.91	62.95
1399	NASDAQ	GMM	Mon, Oct 8, 2012	63.49	63.56	63.44	63.52
1398	NASDAQ	GMM	Fri, Oct 5, 2012	64.62	64.62	64.06	64.06
1397	NASDAQ	GMM	Thu, Oct 4, 2012	64.00	64.38	64.00	64.24
1396	NASDAQ	GMM	Wed, Oct 3, 2012	63.90	64.05	63.68	63.81
1395	NASDAQ	GMM	Tue, Oct 2, 2012	64.21	64.21	63.92	64.01
1394	NASDAQ	GMM	Mon, Oct 1, 2012	64.04	64.30	63.83	63.89
1393	NASDAQ	GMM	Fri, Sep 28, 2012	63.40	63.53	63.40	63.46
1392	NASDAQ	GMM	Thu, Sep 27, 2012	63.38	63.92	63.17	63.81
1391	NASDAQ	GMM	Wed, Sep 26, 2012	62.87	63.12	62.39	62.87
1390	NASDAQ	GMM	Tue, Sep 25, 2012	64.16	64.16	63.21	63.21
1389	NASDAQ	GMM	Mon, Sep 24, 2012	63.46	63.93	63.46	63.73
1388	NASDAQ	GMM	Fri, Sep 21, 2012	64.14	64.19	63.87	63.87
1387	NASDAQ	GMM	Thu, Sep 20, 2012	63.25	63.75	63.13	63.75
1386	NASDAQ	GMM	Wed, Sep 19, 2012	64.10	64.31	63.94	64.06
1385	NASDAQ	GMM	Tue, Sep 18, 2012	64.13	64.42	64.04	64.29
1384	NASDAQ	GMM	Mon, Sep 17, 2012	64.62	64.74	64.26	64.37
1383	NASDAQ	GMM	Fri, Sep 14, 2012	64.72	65.35	64.54	64.69
1382	NASDAQ	GMM	Thu, Sep 13, 2012	62.17	64.06	62.17	63.89
1381	NASDAQ	GMM	Wed, Sep 12, 2012	62.51	62.71	62.50	62.50
1380	NASDAQ	GMM	Tue, Sep 11, 2012	61.94	62.36	61.94	62.29
1379	NASDAQ	GMM	Mon, Sep 10, 2012	62.10	62.15	61.65	61.65
1378	NASDAQ	GMM	Fri, Sep 7, 2012	62.20	62.42	62.16	62.22
1377	NASDAQ	GMM	Thu, Sep 6, 2012	60.14	61.48	60.14	61.48
1376	NASDAQ	GMM	Wed, Sep 5, 2012	60.05	60.05	59.75	60.03
1375	NASDAQ	GMM	Tue, Sep 4, 2012	60.36	60.36	59.87	60.21
1374	NASDAQ	GMM	Fri, Aug 31, 2012	60.15	60.40	59.97	60.33
1373	NASDAQ	GMM	Thu, Aug 30, 2012	59.83	59.91	59.57	59.72
1372	NASDAQ	GMM	Wed, Aug 29, 2012	60.73	60.73	60.23	60.32
1371	NASDAQ	GMM	Tue, Aug 28, 2012	60.80	60.80	60.47	60.64
1370	NASDAQ	GMM	Mon, Aug 27, 2012	61.20	61.20	60.76	60.80
1369	NASDAQ	GMM	Fri, Aug 24, 2012	60.94	61.37	60.93	61.30
1368	NASDAQ	GMM	Thu, Aug 23, 2012	61.33	61.35	61.11	61.20
1367	NASDAQ	GMM	Wed, Aug 22, 2012	61.10	61.75	61.08	61.58
1366	NASDAQ	GMM	Tue, Aug 21, 2012	61.96	62.17	61.53	61.53
1365	NASDAQ	GMM	Mon, Aug 20, 2012	61.48	61.63	61.19	61.59
1364	NASDAQ	GMM	Fri, Aug 17, 2012	61.72	61.74	61.36	61.64
1363	NASDAQ	GMM	Thu, Aug 16, 2012	61.83	62.17	61.48	62.03
1362	NASDAQ	GMM	Wed, Aug 15, 2012	61.50	61.82	61.50	61.82
1361	NASDAQ	GMM	Tue, Aug 14, 2012	62.19	62.19	61.46	61.46
1360	NASDAQ	GMM	Mon, Aug 13, 2012	61.86	61.86	61.54	61.60
1359	NASDAQ	GMM	Fri, Aug 10, 2012	61.69	62.07	61.49	62.07
1358	NASDAQ	GMM	Thu, Aug 9, 2012	61.69	62.20	61.69	61.89
1357	NASDAQ	GMM	Wed, Aug 8, 2012	61.59	61.95	61.59	61.68
1356	NASDAQ	GMM	Tue, Aug 7, 2012	61.73	61.96	61.66	61.66
1355	NASDAQ	GMM	Mon, Aug 6, 2012	61.26	61.61	61.22	61.57
1354	NASDAQ	GMM	Fri, Aug 3, 2012	60.76	61.05	60.76	60.89
1353	NASDAQ	GMM	Thu, Aug 2, 2012	59.41	59.70	58.94	59.24
1352	NASDAQ	GMM	Wed, Aug 1, 2012	60.27	60.38	59.98	59.98
1351	NASDAQ	GMM	Tue, Jul 31, 2012	60.51	60.60	59.88	59.88
1350	NASDAQ	GMM	Mon, Jul 30, 2012	60.08	60.42	60.08	60.28
1349	NASDAQ	GMM	Fri, Jul 27, 2012	59.52	60.66	59.52	60.64
1348	NASDAQ	GMM	Thu, Jul 26, 2012	58.57	59.00	58.42	58.84
1347	NASDAQ	GMM	Wed, Jul 25, 2012	57.94	58.18	57.61	57.73
1346	NASDAQ	GMM	Tue, Jul 24, 2012	58.13	58.86	57.34	57.67
1345	NASDAQ	GMM	Mon, Jul 23, 2012	57.76	58.10	57.31	57.93
1344	NASDAQ	GMM	Fri, Jul 20, 2012	59.35	59.39	59.13	59.25
1343	NASDAQ	GMM	Thu, Jul 19, 2012	59.97	60.28	59.87	60.12
1342	NASDAQ	GMM	Wed, Jul 18, 2012	59.09	59.86	59.09	59.70
1341	NASDAQ	GMM	Tue, Jul 17, 2012	59.43	59.81	59.14	59.75
1340	NASDAQ	GMM	Mon, Jul 16, 2012	59.22	59.22	58.98	59.01
1339	NASDAQ	GMM	Fri, Jul 13, 2012	58.86	59.56	58.86	59.41
1338	NASDAQ	GMM	Thu, Jul 12, 2012	58.43	58.60	57.97	58.48
1337	NASDAQ	GMM	Wed, Jul 11, 2012	59.27	59.54	58.93	59.24
1336	NASDAQ	GMM	Tue, Jul 10, 2012	60.44	60.44	59.09	59.09
1335	NASDAQ	GMM	Mon, Jul 9, 2012	59.63	59.86	59.32	59.52
1334	NASDAQ	GMM	Fri, Jul 6, 2012	60.09	60.09	59.79	60.01
1333	NASDAQ	GMM	Thu, Jul 5, 2012	60.86	61.11	60.41	60.86
1332	NASDAQ	GMM	Tue, Jul 3, 2012	60.88	61.17	60.86	61.10
1331	NASDAQ	GMM	Mon, Jul 2, 2012	60.11	60.11	59.82	60.04
1330	NASDAQ	GMM	Fri, Jun 29, 2012	59.33	60.25	59.33	60.10
1329	NASDAQ	GMM	Thu, Jun 28, 2012	57.67	57.69	57.20	57.66
1328	NASDAQ	GMM	Wed, Jun 27, 2012	58.00	58.36	57.99	58.28
1327	NASDAQ	GMM	Tue, Jun 26, 2012	57.76	57.82	57.15	57.82
1326	NASDAQ	GMM	Mon, Jun 25, 2012	57.36	57.36	56.99	57.22
1325	NASDAQ	GMM	Fri, Jun 22, 2012	58.37	58.63	57.93	58.26
1324	NASDAQ	GMM	Thu, Jun 21, 2012	59.49	59.68	57.86	57.92
1323	NASDAQ	GMM	Wed, Jun 20, 2012	59.87	60.24	59.49	60.01
1322	NASDAQ	GMM	Tue, Jun 19, 2012	59.49	60.32	59.49	60.14
1321	NASDAQ	GMM	Mon, Jun 18, 2012	58.78	59.14	58.63	59.05
1320	NASDAQ	GMM	Fri, Jun 15, 2012	58.31	58.92	58.27	58.92
1319	NASDAQ	GMM	Thu, Jun 14, 2012	57.98	58.78	57.97	58.60
1318	NASDAQ	GMM	Wed, Jun 13, 2012	58.38	58.80	58.14	58.31
1317	NASDAQ	GMM	Tue, Jun 12, 2012	58.14	58.47	57.92	58.44
1316	NASDAQ	GMM	Mon, Jun 11, 2012	58.52	58.52	57.42	57.42
1315	NASDAQ	GMM	Fri, Jun 8, 2012	57.77	58.13	57.57	58.12
1314	NASDAQ	GMM	Thu, Jun 7, 2012	59.28	59.49	58.75	58.85
1313	NASDAQ	GMM	Wed, Jun 6, 2012	57.37	58.18	57.37	57.96
1312	NASDAQ	GMM	Tue, Jun 5, 2012	56.49	56.66	56.34	56.55
1311	NASDAQ	GMM	Mon, Jun 4, 2012	56.41	56.54	55.95	56.54
1310	NASDAQ	GMM	Fri, Jun 1, 2012	56.50	56.79	56.16	56.22
1309	NASDAQ	GMM	Thu, May 31, 2012	57.57	57.81	57.16	57.76
1308	NASDAQ	GMM	Wed, May 30, 2012	57.53	57.76	57.37	57.55
1307	NASDAQ	GMM	Tue, May 29, 2012	58.59	58.82	58.15	58.50
1306	NASDAQ	GMM	Fri, May 25, 2012	57.20	57.51	57.20	57.27
1305	NASDAQ	GMM	Thu, May 24, 2012	57.76	57.90	57.15	57.49
1304	NASDAQ	GMM	Wed, May 23, 2012	57.15	57.82	56.57	57.71
1303	NASDAQ	GMM	Tue, May 22, 2012	58.68	58.98	57.85	58.12
1302	NASDAQ	GMM	Mon, May 21, 2012	57.88	58.74	57.87	58.73
1301	NASDAQ	GMM	Fri, May 18, 2012	57.96	58.06	57.37	57.47
1300	NASDAQ	GMM	Thu, May 17, 2012	58.68	58.71	57.64	57.70
1299	NASDAQ	GMM	Wed, May 16, 2012	59.40	59.49	58.75	58.75
1298	NASDAQ	GMM	Tue, May 15, 2012	59.92	60.11	59.44	59.47
1297	NASDAQ	GMM	Mon, May 14, 2012	60.35	60.57	59.77	59.85
1296	NASDAQ	GMM	Fri, May 11, 2012	61.50	61.98	61.48	61.65
1295	NASDAQ	GMM	Thu, May 10, 2012	62.21	62.39	61.98	61.98
1294	NASDAQ	GMM	Wed, May 9, 2012	61.58	62.14	61.30	61.86
1293	NASDAQ	GMM	Tue, May 8, 2012	63.07	63.18	62.13	62.74
1292	NASDAQ	GMM	Mon, May 7, 2012	63.51	63.77	63.43	63.77
1291	NASDAQ	GMM	Fri, May 4, 2012	64.36	64.36	63.56	63.59
1290	NASDAQ	GMM	Thu, May 3, 2012	65.29	65.29	64.60	64.74
1289	NASDAQ	GMM	Wed, May 2, 2012	65.14	65.31	65.04	65.27
1288	NASDAQ	GMM	Tue, May 1, 2012	64.86	65.92	64.77	65.80
1287	NASDAQ	GMM	Mon, Apr 30, 2012	65.14	65.14	64.78	64.95
1286	NASDAQ	GMM	Fri, Apr 27, 2012	65.13	65.20	64.67	65.20
1285	NASDAQ	GMM	Thu, Apr 26, 2012	64.75	65.16	64.71	64.91
1284	NASDAQ	GMM	Wed, Apr 25, 2012	64.89	64.89	64.43	64.76
1283	NASDAQ	GMM	Tue, Apr 24, 2012	64.30	64.60	64.20	64.20
1282	NASDAQ	GMM	Mon, Apr 23, 2012	64.15	64.29	63.63	64.29
1281	NASDAQ	GMM	Fri, Apr 20, 2012	65.12	65.76	65.12	65.24
1280	NASDAQ	GMM	Thu, Apr 19, 2012	65.23	65.31	64.74	64.97
1279	NASDAQ	GMM	Wed, Apr 18, 2012	65.24	65.31	64.84	64.93
1278	NASDAQ	GMM	Tue, Apr 17, 2012	65.21	65.57	64.75	65.34
1277	NASDAQ	GMM	Mon, Apr 16, 2012	64.91	64.94	64.40	64.85
1276	NASDAQ	GMM	Fri, Apr 13, 2012	65.34	65.34	64.81	65.03
1275	NASDAQ	GMM	Thu, Apr 12, 2012	64.83	65.91	64.83	65.81
1274	NASDAQ	GMM	Wed, Apr 11, 2012	64.70	64.90	64.14	64.18
1273	NASDAQ	GMM	Tue, Apr 10, 2012	64.57	64.61	63.37	63.82
1272	NASDAQ	GMM	Mon, Apr 9, 2012	64.71	64.98	64.49	64.68
1271	NASDAQ	GMM	Thu, Apr 5, 2012	65.37	65.90	65.37	65.66
1270	NASDAQ	GMM	Wed, Apr 4, 2012	65.60	65.60	65.04	65.47
1269	NASDAQ	GMM	Tue, Apr 3, 2012	67.32	67.32	66.16	66.43
1268	NASDAQ	GMM	Mon, Apr 2, 2012	66.22	67.14	66.18	66.94
1267	NASDAQ	GMM	Fri, Mar 30, 2012	66.49	66.58	65.86	66.12
1266	NASDAQ	GMM	Thu, Mar 29, 2012	65.31	65.76	64.76	65.59
1265	NASDAQ	GMM	Wed, Mar 28, 2012	66.68	66.68	65.59	66.07
1264	NASDAQ	GMM	Tue, Mar 27, 2012	67.10	67.21	66.91	66.95
1263	NASDAQ	GMM	Mon, Mar 26, 2012	66.76	67.06	66.55	67.06
1262	NASDAQ	GMM	Fri, Mar 23, 2012	65.71	66.33	65.71	66.28
1261	NASDAQ	GMM	Thu, Mar 22, 2012	66.11	66.11	65.46	65.60
1260	NASDAQ	GMM	Wed, Mar 21, 2012	66.38	66.70	66.38	66.49
1259	NASDAQ	GMM	Tue, Mar 20, 2012	66.59	66.59	66.24	66.57
1258	NASDAQ	GMM	Mon, Mar 19, 2012	67.33	67.74	67.23	67.71
1257	NASDAQ	GMM	Fri, Mar 16, 2012	67.96	68.06	67.75	67.75
1256	NASDAQ	GMM	Thu, Mar 15, 2012	67.63	68.04	67.50	68.03
1255	NASDAQ	GMM	Wed, Mar 14, 2012	68.29	68.69	67.25	67.59
1254	NASDAQ	GMM	Tue, Mar 13, 2012	67.55	68.87	67.55	68.87
1253	NASDAQ	GMM	Mon, Mar 12, 2012	67.36	67.36	66.76	67.07
1252	NASDAQ	GMM	Fri, Mar 9, 2012	67.79	67.92	67.61	67.61
1251	NASDAQ	GMM	Thu, Mar 8, 2012	67.21	67.72	67.06	67.63
1250	NASDAQ	GMM	Wed, Mar 7, 2012	65.80	66.49	65.80	66.40
1249	NASDAQ	GMM	Tue, Mar 6, 2012	66.29	66.65	65.42	65.59
1248	NASDAQ	GMM	Mon, Mar 5, 2012	68.17	68.29	67.55	67.85
1247	NASDAQ	GMM	Fri, Mar 2, 2012	68.74	68.74	68.50	68.65
1246	NASDAQ	GMM	Thu, Mar 1, 2012	68.61	68.93	68.50	68.80
1245	NASDAQ	GMM	Wed, Feb 29, 2012	69.19	69.38	68.32	68.54
1244	NASDAQ	GMM	Tue, Feb 28, 2012	67.82	68.55	67.82	68.30
1243	NASDAQ	GMM	Mon, Feb 27, 2012	67.31	67.84	67.19	67.82
1242	NASDAQ	GMM	Fri, Feb 24, 2012	67.89	68.10	67.62	67.98
1241	NASDAQ	GMM	Thu, Feb 23, 2012	67.52	67.67	67.22	67.64
1240	NASDAQ	GMM	Wed, Feb 22, 2012	67.42	67.63	67.06	67.49
1239	NASDAQ	GMM	Tue, Feb 21, 2012	67.78	67.87	67.40	67.47
1238	NASDAQ	GMM	Fri, Feb 17, 2012	67.82	67.82	67.35	67.73
1237	NASDAQ	GMM	Thu, Feb 16, 2012	66.56	67.30	66.51	67.24
1236	NASDAQ	GMM	Wed, Feb 15, 2012	67.83	67.83	66.57	66.63
1235	NASDAQ	GMM	Tue, Feb 14, 2012	66.88	66.88	66.26	66.82
1234	NASDAQ	GMM	Mon, Feb 13, 2012	67.26	67.46	66.85	67.28
1233	NASDAQ	GMM	Fri, Feb 10, 2012	66.18	66.56	66.05	66.33
1232	NASDAQ	GMM	Thu, Feb 9, 2012	67.60	67.67	67.22	67.67
1231	NASDAQ	GMM	Wed, Feb 8, 2012	67.42	68.71	67.29	68.71
1230	NASDAQ	GMM	Tue, Feb 7, 2012	66.89	67.36	66.54	67.36
1229	NASDAQ	GMM	Mon, Feb 6, 2012	66.67	67.35	66.44	66.87
1228	NASDAQ	GMM	Fri, Feb 3, 2012	67.27	68.72	67.04	67.46
1227	NASDAQ	GMM	Thu, Feb 2, 2012	66.53	66.82	66.28	66.53
1226	NASDAQ	GMM	Wed, Feb 1, 2012	66.03	66.56	65.49	65.90
1225	NASDAQ	GMM	Tue, Jan 31, 2012	65.21	65.21	64.42	64.87
1224	NASDAQ	GMM	Mon, Jan 30, 2012	63.86	64.28	63.45	64.07
1223	NASDAQ	GMM	Fri, Jan 27, 2012	64.67	65.31	64.67	65.18
1222	NASDAQ	GMM	Thu, Jan 26, 2012	65.30	65.47	64.39	64.71
1221	NASDAQ	GMM	Wed, Jan 25, 2012	63.67	64.62	63.67	64.31
1220	NASDAQ	GMM	Tue, Jan 24, 2012	63.26	64.09	63.19	63.95
1219	NASDAQ	GMM	Mon, Jan 23, 2012	63.40	64.25	63.40	63.77
1218	NASDAQ	GMM	Fri, Jan 20, 2012	63.33	63.70	63.23	63.47
1217	NASDAQ	GMM	Thu, Jan 19, 2012	63.39	63.76	63.34	63.64
1216	NASDAQ	GMM	Wed, Jan 18, 2012	62.24	63.20	62.09	63.11
1215	NASDAQ	GMM	Tue, Jan 17, 2012	61.66	61.90	61.42	61.52
1214	NASDAQ	GMM	Fri, Jan 13, 2012	60.51	60.84	60.29	60.70
1213	NASDAQ	GMM	Thu, Jan 12, 2012	61.02	61.18	60.77	61.06
1212	NASDAQ	GMM	Wed, Jan 11, 2012	60.68	60.97	60.52	60.97
1211	NASDAQ	GMM	Tue, Jan 10, 2012	61.00	61.08	60.73	60.78
1210	NASDAQ	GMM	Mon, Jan 9, 2012	59.35	59.68	59.31	59.68
1209	NASDAQ	GMM	Fri, Jan 6, 2012	59.41	59.41	59.00	59.13
1208	NASDAQ	GMM	Thu, Jan 5, 2012	59.51	59.78	59.05	59.55
1207	NASDAQ	GMM	Wed, Jan 4, 2012	59.24	59.74	59.21	59.70
1206	NASDAQ	GMM	Tue, Jan 3, 2012	59.59	60.15	59.57	59.80
1205	NASDAQ	GMM	Fri, Dec 30, 2011	57.93	58.48	57.93	58.21
1204	NASDAQ	GMM	Thu, Dec 29, 2011	57.79	58.38	57.75	58.19
1203	NASDAQ	GMM	Wed, Dec 28, 2011	58.32	58.32	57.48	57.56
1202	NASDAQ	GMM	Tue, Dec 27, 2011	58.41	58.82	58.26	58.57
1201	NASDAQ	GMM	Fri, Dec 23, 2011	58.55	58.85	58.39	58.63
1200	NASDAQ	GMM	Thu, Dec 22, 2011	58.25	58.51	58.21	58.35
1199	NASDAQ	GMM	Wed, Dec 21, 2011	57.85	58.10	57.25	58.08
1198	NASDAQ	GMM	Tue, Dec 20, 2011	57.73	58.18	57.51	57.96
1197	NASDAQ	GMM	Mon, Dec 19, 2011	56.71	57.20	55.59	55.90
1196	NASDAQ	GMM	Fri, Dec 16, 2011	57.32	57.42	56.81	57.26
1195	NASDAQ	GMM	Thu, Dec 15, 2011	59.18	59.18	58.12	58.23
1194	NASDAQ	GMM	Wed, Dec 14, 2011	58.35	58.62	57.86	57.87
1193	NASDAQ	GMM	Tue, Dec 13, 2011	59.81	59.95	58.54	58.62
1192	NASDAQ	GMM	Mon, Dec 12, 2011	59.71	59.71	58.57	58.97
1191	NASDAQ	GMM	Fri, Dec 9, 2011	60.59	61.55	60.59	61.06
1190	NASDAQ	GMM	Thu, Dec 8, 2011	61.15	61.15	60.00	60.26
1189	NASDAQ	GMM	Wed, Dec 7, 2011	61.77	62.29	61.55	62.29
1188	NASDAQ	GMM	Tue, Dec 6, 2011	61.84	62.37	61.60	62.03
1187	NASDAQ	GMM	Mon, Dec 5, 2011	62.94	63.20	62.49	62.72
1186	NASDAQ	GMM	Fri, Dec 2, 2011	62.78	62.94	62.02	62.04
1185	NASDAQ	GMM	Thu, Dec 1, 2011	62.24	62.76	62.04	62.18
1184	NASDAQ	GMM	Wed, Nov 30, 2011	61.82	62.62	61.77	62.52
1183	NASDAQ	GMM	Tue, Nov 29, 2011	59.22	59.68	58.94	59.38
1182	NASDAQ	GMM	Mon, Nov 28, 2011	59.52	59.56	58.67	59.18
1181	NASDAQ	GMM	Fri, Nov 25, 2011	57.18	58.00	56.97	56.98
1180	NASDAQ	GMM	Wed, Nov 23, 2011	57.94	58.21	57.17	57.28
1179	NASDAQ	GMM	Tue, Nov 22, 2011	59.44	59.66	58.55	59.26
1178	NASDAQ	GMM	Mon, Nov 21, 2011	59.50	60.11	58.18	59.24
1177	NASDAQ	GMM	Fri, Nov 18, 2011	61.42	61.42	60.59	60.81
1176	NASDAQ	GMM	Thu, Nov 17, 2011	62.48	62.64	60.62	61.22
1175	NASDAQ	GMM	Wed, Nov 16, 2011	62.57	63.20	62.21	62.21
1174	NASDAQ	GMM	Tue, Nov 15, 2011	63.23	63.96	62.90	63.64
1173	NASDAQ	GMM	Mon, Nov 14, 2011	63.86	63.86	63.05	63.60
1172	NASDAQ	GMM	Fri, Nov 11, 2011	63.56	64.16	63.50	64.16
1171	NASDAQ	GMM	Thu, Nov 10, 2011	63.25	63.42	62.44	62.98
1170	NASDAQ	GMM	Wed, Nov 9, 2011	63.34	63.34	62.00	62.13
1169	NASDAQ	GMM	Tue, Nov 8, 2011	64.74	65.37	64.10	65.24
1168	NASDAQ	GMM	Mon, Nov 7, 2011	64.38	64.75	63.77	64.75
1167	NASDAQ	GMM	Fri, Nov 4, 2011	63.94	64.39	63.35	64.27
1166	NASDAQ	GMM	Thu, Nov 3, 2011	64.26	64.66	63.77	64.53
1165	NASDAQ	GMM	Wed, Nov 2, 2011	63.33	64.05	63.10	63.76
1164	NASDAQ	GMM	Tue, Nov 1, 2011	61.41	62.43	61.38	62.13
1163	NASDAQ	GMM	Mon, Oct 31, 2011	64.65	64.65	63.86	63.86
1162	NASDAQ	GMM	Fri, Oct 28, 2011	65.13	66.00	65.13	65.70
1161	NASDAQ	GMM	Thu, Oct 27, 2011	65.13	67.09	64.90	66.21
1160	NASDAQ	GMM	Wed, Oct 26, 2011	62.62	62.81	61.86	62.61
1159	NASDAQ	GMM	Tue, Oct 25, 2011	62.08	62.18	61.47	61.89
1158	NASDAQ	GMM	Mon, Oct 24, 2011	61.29	62.74	61.29	62.62
1157	NASDAQ	GMM	Fri, Oct 21, 2011	59.48	60.47	59.48	60.47
1156	NASDAQ	GMM	Thu, Oct 20, 2011	58.21	59.25	57.94	59.14
1155	NASDAQ	GMM	Wed, Oct 19, 2011	60.63	60.77	60.26	60.26
1154	NASDAQ	GMM	Tue, Oct 18, 2011	59.84	60.73	59.73	60.73
1153	NASDAQ	GMM	Mon, Oct 17, 2011	61.08	61.11	59.68	59.68
1152	NASDAQ	GMM	Fri, Oct 14, 2011	60.78	61.66	60.78	61.47
1151	NASDAQ	GMM	Thu, Oct 13, 2011	60.66	60.66	59.93	60.54
1150	NASDAQ	GMM	Wed, Oct 12, 2011	60.56	61.50	60.56	61.13
1149	NASDAQ	GMM	Tue, Oct 11, 2011	58.58	59.56	58.58	59.51
1148	NASDAQ	GMM	Mon, Oct 10, 2011	58.57	59.36	58.57	59.11
1147	NASDAQ	GMM	Fri, Oct 7, 2011	57.88	57.89	56.67	57.30
1146	NASDAQ	GMM	Thu, Oct 6, 2011	56.18	57.31	55.98	57.30
1145	NASDAQ	GMM	Wed, Oct 5, 2011	54.88	55.89	54.55	55.89
1144	NASDAQ	GMM	Tue, Oct 4, 2011	54.03	55.13	53.08	54.94
1143	NASDAQ	GMM	Mon, Oct 3, 2011	56.21	56.21	54.55	54.55
1142	NASDAQ	GMM	Fri, Sep 30, 2011	56.67	56.98	55.83	56.24
1141	NASDAQ	GMM	Thu, Sep 29, 2011	58.80	58.85	57.29	57.98
1140	NASDAQ	GMM	Wed, Sep 28, 2011	58.93	58.93	57.19	57.55
1139	NASDAQ	GMM	Tue, Sep 27, 2011	58.85	59.47	58.40	58.80
1138	NASDAQ	GMM	Mon, Sep 26, 2011	56.26	57.21	55.46	57.21
1137	NASDAQ	GMM	Fri, Sep 23, 2011	55.77	56.57	55.76	56.37
1136	NASDAQ	GMM	Thu, Sep 22, 2011	56.96	57.23	55.32	55.82
1135	NASDAQ	GMM	Wed, Sep 21, 2011	61.39	61.45	59.53	59.89
1134	NASDAQ	GMM	Tue, Sep 20, 2011	62.21	62.46	61.49	61.49
1133	NASDAQ	GMM	Mon, Sep 19, 2011	61.54	62.41	61.30	62.36
1132	NASDAQ	GMM	Fri, Sep 16, 2011	64.00	64.00	63.38	63.57
1131	NASDAQ	GMM	Thu, Sep 15, 2011	63.49	63.51	63.11	63.47
1130	NASDAQ	GMM	Wed, Sep 14, 2011	62.66	63.39	61.67	62.95
1129	NASDAQ	GMM	Tue, Sep 13, 2011	62.55	63.08	62.19	63.06
1128	NASDAQ	GMM	Mon, Sep 12, 2011	62.32	63.20	62.04	62.90
1127	NASDAQ	GMM	Fri, Sep 9, 2011	64.09	64.10	63.11	63.42
1126	NASDAQ	GMM	Thu, Sep 8, 2011	65.85	65.85	65.19	65.32
1125	NASDAQ	GMM	Wed, Sep 7, 2011	65.46	66.49	65.16	66.40
1124	NASDAQ	GMM	Tue, Sep 6, 2011	63.26	64.84	63.26	64.84
1123	NASDAQ	GMM	Fri, Sep 2, 2011	65.13	65.96	65.13	65.50
1122	NASDAQ	GMM	Thu, Sep 1, 2011	67.20	67.59	66.99	66.99
1121	NASDAQ	GMM	Wed, Aug 31, 2011	67.00	67.17	66.60	66.86
1120	NASDAQ	GMM	Tue, Aug 30, 2011	65.48	66.24	65.33	66.16
1119	NASDAQ	GMM	Mon, Aug 29, 2011	65.23	65.65	65.16	65.61
1118	NASDAQ	GMM	Fri, Aug 26, 2011	62.61	63.97	61.87	63.89
1117	NASDAQ	GMM	Thu, Aug 25, 2011	63.53	63.55	62.82	62.83
1116	NASDAQ	GMM	Wed, Aug 24, 2011	63.56	64.19	63.13	64.14
1115	NASDAQ	GMM	Tue, Aug 23, 2011	62.58	64.40	62.58	64.27
1114	NASDAQ	GMM	Mon, Aug 22, 2011	63.65	63.68	62.47	62.50
1113	NASDAQ	GMM	Fri, Aug 19, 2011	62.51	63.35	62.25	62.38
1112	NASDAQ	GMM	Thu, Aug 18, 2011	63.38	63.52	62.30	62.56
1111	NASDAQ	GMM	Wed, Aug 17, 2011	65.81	66.09	65.47	65.98
1110	NASDAQ	GMM	Tue, Aug 16, 2011	65.56	65.74	64.67	65.14
1109	NASDAQ	GMM	Mon, Aug 15, 2011	65.85	66.25	65.32	65.99
1108	NASDAQ	GMM	Fri, Aug 12, 2011	65.08	65.08	64.25	64.47
1107	NASDAQ	GMM	Thu, Aug 11, 2011	62.76	64.87	62.59	64.59
1106	NASDAQ	GMM	Wed, Aug 10, 2011	62.72	63.35	61.32	62.03
1105	NASDAQ	GMM	Tue, Aug 9, 2011	62.60	63.22	61.04	61.71
1104	NASDAQ	GMM	Mon, Aug 8, 2011	64.34	64.69	60.59	61.49
1103	NASDAQ	GMM	Fri, Aug 5, 2011	67.52	67.74	64.64	67.40
1102	NASDAQ	GMM	Thu, Aug 4, 2011	69.02	69.14	66.88	67.01
1101	NASDAQ	GMM	Wed, Aug 3, 2011	70.71	70.96	69.75	70.96
1100	NASDAQ	GMM	Tue, Aug 2, 2011	72.36	72.36	70.95	70.95
1099	NASDAQ	GMM	Mon, Aug 1, 2011	73.77	73.77	72.20	72.82
1098	NASDAQ	GMM	Fri, Jul 29, 2011	72.07	72.99	72.07	72.92
1097	NASDAQ	GMM	Thu, Jul 28, 2011	72.92	73.29	72.62	72.62
1096	NASDAQ	GMM	Wed, Jul 27, 2011	73.51	73.52	72.59	72.75
1095	NASDAQ	GMM	Tue, Jul 26, 2011	73.72	73.99	73.44	73.62
1094	NASDAQ	GMM	Mon, Jul 25, 2011	73.01	73.73	73.01	73.48
1093	NASDAQ	GMM	Fri, Jul 22, 2011	73.40	73.64	73.18	73.56
1092	NASDAQ	GMM	Thu, Jul 21, 2011	72.69	73.53	72.69	73.47
1091	NASDAQ	GMM	Wed, Jul 20, 2011	72.50	72.60	72.25	72.48
1090	NASDAQ	GMM	Tue, Jul 19, 2011	72.05	72.40	71.82	72.39
1089	NASDAQ	GMM	Mon, Jul 18, 2011	71.32	71.84	71.15	71.27
1088	NASDAQ	GMM	Fri, Jul 15, 2011	72.26	72.33	71.88	72.10
1087	NASDAQ	GMM	Thu, Jul 14, 2011	72.56	72.87	71.63	71.83
1086	NASDAQ	GMM	Wed, Jul 13, 2011	71.80	72.91	71.80	72.14
1085	NASDAQ	GMM	Tue, Jul 12, 2011	71.63	71.90	71.38	71.38
1084	NASDAQ	GMM	Mon, Jul 11, 2011	72.50	72.52	71.97	72.13
1083	NASDAQ	GMM	Fri, Jul 8, 2011	73.80	73.82	73.03	73.82
1082	NASDAQ	GMM	Thu, Jul 7, 2011	74.44	74.86	74.43	74.77
1081	NASDAQ	GMM	Wed, Jul 6, 2011	73.98	73.98	73.45	73.77
1080	NASDAQ	GMM	Tue, Jul 5, 2011	74.34	74.34	73.88	74.23
1079	NASDAQ	GMM	Fri, Jul 1, 2011	73.50	74.28	73.36	74.16
1078	NASDAQ	GMM	Thu, Jun 30, 2011	72.95	73.38	72.95	73.33
1077	NASDAQ	GMM	Wed, Jun 29, 2011	72.31	72.76	72.07	72.68
1076	NASDAQ	GMM	Tue, Jun 28, 2011	71.02	71.99	71.02	71.99
1075	NASDAQ	GMM	Mon, Jun 27, 2011	70.55	71.00	70.49	70.92
1074	NASDAQ	GMM	Fri, Jun 24, 2011	71.24	71.24	70.41	70.60
1073	NASDAQ	GMM	Thu, Jun 23, 2011	70.10	70.64	69.53	70.62
1072	NASDAQ	GMM	Wed, Jun 22, 2011	71.18	71.47	71.18	71.18
1071	NASDAQ	GMM	Tue, Jun 21, 2011	70.71	71.60	70.71	71.55
1070	NASDAQ	GMM	Mon, Jun 20, 2011	69.92	70.54	69.92	70.37
1069	NASDAQ	GMM	Fri, Jun 17, 2011	70.97	70.97	70.36	70.36
1068	NASDAQ	GMM	Thu, Jun 16, 2011	71.30	71.39	70.57	71.21
1067	NASDAQ	GMM	Wed, Jun 15, 2011	72.34	72.55	71.35	71.67
1066	NASDAQ	GMM	Tue, Jun 14, 2011	72.95	73.24	72.93	72.93
1065	NASDAQ	GMM	Mon, Jun 13, 2011	72.79	72.79	71.92	72.08
1064	NASDAQ	GMM	Fri, Jun 10, 2011	73.16	73.16	72.27	72.38
1063	NASDAQ	GMM	Thu, Jun 9, 2011	73.49	73.93	73.49	73.93
1062	NASDAQ	GMM	Wed, Jun 8, 2011	73.79	73.88	73.32	73.54
1061	NASDAQ	GMM	Tue, Jun 7, 2011	74.24	74.51	73.93	73.93
1060	NASDAQ	GMM	Mon, Jun 6, 2011	74.16	74.31	73.16	73.45
1059	NASDAQ	GMM	Fri, Jun 3, 2011	73.84	74.67	73.84	74.33
1058	NASDAQ	GMM	Thu, Jun 2, 2011	74.18	74.60	73.83	74.46
1057	NASDAQ	GMM	Wed, Jun 1, 2011	74.90	74.97	73.76	73.76
1056	NASDAQ	GMM	Tue, May 31, 2011	74.79	74.99	74.54	74.99
1055	NASDAQ	GMM	Fri, May 27, 2011	73.50	73.91	73.45	73.73
1054	NASDAQ	GMM	Thu, May 26, 2011	72.48	72.90	72.46	72.90
1053	NASDAQ	GMM	Wed, May 25, 2011	71.82	72.30	71.82	72.30
1052	NASDAQ	GMM	Tue, May 24, 2011	72.02	72.21	71.89	71.96
1051	NASDAQ	GMM	Mon, May 23, 2011	71.28	71.50	71.11	71.39
1050	NASDAQ	GMM	Fri, May 20, 2011	73.25	73.25	72.54	72.90
1049	NASDAQ	GMM	Thu, May 19, 2011	73.50	73.70	73.05	73.09
1048	NASDAQ	GMM	Wed, May 18, 2011	73.05	73.56	72.87	73.45
1047	NASDAQ	GMM	Tue, May 17, 2011	72.31	72.80	72.10	72.64
1046	NASDAQ	GMM	Mon, May 16, 2011	73.06	73.73	72.51	72.51
1045	NASDAQ	GMM	Fri, May 13, 2011	74.24	74.24	72.72	73.20
1044	NASDAQ	GMM	Thu, May 12, 2011	73.53	74.49	73.00	74.38
1043	NASDAQ	GMM	Wed, May 11, 2011	75.21	75.21	73.77	74.15
1042	NASDAQ	GMM	Tue, May 10, 2011	75.21	75.69	75.06	75.59
1041	NASDAQ	GMM	Mon, May 9, 2011	74.54	75.05	74.45	75.05
1040	NASDAQ	GMM	Fri, May 6, 2011	74.77	75.68	74.40	74.55
1039	NASDAQ	GMM	Thu, May 5, 2011	74.34	74.61	73.50	73.50
1038	NASDAQ	GMM	Wed, May 4, 2011	75.44	75.46	74.49	74.55
1037	NASDAQ	GMM	Tue, May 3, 2011	76.39	76.39	75.60	75.97
1036	NASDAQ	GMM	Mon, May 2, 2011	78.09	78.26	77.65	77.81
1035	NASDAQ	GMM	Fri, Apr 29, 2011	77.42	78.05	77.20	77.76
1034	NASDAQ	GMM	Thu, Apr 28, 2011	77.19	77.29	76.93	77.29
1033	NASDAQ	GMM	Wed, Apr 27, 2011	77.82	78.00	76.68	77.74
1032	NASDAQ	GMM	Tue, Apr 26, 2011	77.50	77.78	77.09	77.74
1031	NASDAQ	GMM	Mon, Apr 25, 2011	77.69	77.83	76.97	77.34
1030	NASDAQ	GMM	Thu, Apr 21, 2011	77.57	77.71	77.34	77.62
1029	NASDAQ	GMM	Wed, Apr 20, 2011	76.91	76.98	76.77	76.98
1028	NASDAQ	GMM	Tue, Apr 19, 2011	75.09	75.50	75.09	75.39
1027	NASDAQ	GMM	Mon, Apr 18, 2011	74.78	74.78	73.89	74.59
1026	NASDAQ	GMM	Fri, Apr 15, 2011	76.13	76.16	75.76	75.96
1025	NASDAQ	GMM	Thu, Apr 14, 2011	75.66	76.06	75.44	75.82
1024	NASDAQ	GMM	Wed, Apr 13, 2011	76.63	76.67	75.64	75.81
1023	NASDAQ	GMM	Tue, Apr 12, 2011	76.00	76.10	75.25	75.54
1022	NASDAQ	GMM	Mon, Apr 11, 2011	77.61	77.61	76.71	76.89
1021	NASDAQ	GMM	Fri, Apr 8, 2011	78.04	78.05	77.40	77.47
1020	NASDAQ	GMM	Thu, Apr 7, 2011	77.34	77.87	77.12	77.44
1019	NASDAQ	GMM	Wed, Apr 6, 2011	77.81	77.86	77.47	77.68
1018	NASDAQ	GMM	Tue, Apr 5, 2011	76.49	77.29	76.49	77.02
1017	NASDAQ	GMM	Mon, Apr 4, 2011	76.85	76.98	76.49	76.98
1016	NASDAQ	GMM	Fri, Apr 1, 2011	75.80	76.48	75.80	76.14
1015	NASDAQ	GMM	Thu, Mar 31, 2011	74.38	75.33	74.38	75.30
1014	NASDAQ	GMM	Wed, Mar 30, 2011	74.45	74.76	74.29	74.68
1013	NASDAQ	GMM	Tue, Mar 29, 2011	73.15	73.75	73.11	73.75
1012	NASDAQ	GMM	Mon, Mar 28, 2011	73.47	73.50	73.03	73.25
1011	NASDAQ	GMM	Fri, Mar 25, 2011	73.58	73.75	73.27	73.39
1010	NASDAQ	GMM	Thu, Mar 24, 2011	72.88	73.65	72.95	73.42
1009	NASDAQ	GMM	Wed, Mar 23, 2011	72.29	73.09	71.95	72.90
1008	NASDAQ	GMM	Tue, Mar 22, 2011	72.04	72.04	71.44	71.86
1007	NASDAQ	GMM	Mon, Mar 21, 2011	71.90	71.95	71.23	71.72
1006	NASDAQ	GMM	Fri, Mar 18, 2011	71.10	71.13	70.40	70.52
1005	NASDAQ	GMM	Thu, Mar 17, 2011	70.84	70.84	70.06	70.46
1004	NASDAQ	GMM	Wed, Mar 16, 2011	71.30	71.30	69.19	69.60
1003	NASDAQ	GMM	Tue, Mar 15, 2011	69.76	71.33	69.66	71.05
1002	NASDAQ	GMM	Mon, Mar 14, 2011	72.03	72.41	71.67	72.41
1001	NASDAQ	GMM	Fri, Mar 11, 2011	71.03	72.05	71.03	71.91
1000	NASDAQ	GMM	Thu, Mar 10, 2011	72.20	72.23	71.32	71.50
999	NASDAQ	GMM	Wed, Mar 9, 2011	73.28	73.40	72.86	73.35
998	NASDAQ	GMM	Tue, Mar 8, 2011	72.80	73.62	72.53	73.29
997	NASDAQ	GMM	Mon, Mar 7, 2011	73.17	73.45	72.29	72.37
996	NASDAQ	GMM	Fri, Mar 4, 2011	72.96	73.49	72.61	73.02
995	NASDAQ	GMM	Thu, Mar 3, 2011	73.00	73.37	72.79	73.15
994	NASDAQ	GMM	Wed, Mar 2, 2011	71.75	72.24	71.74	71.97
993	NASDAQ	GMM	Tue, Mar 1, 2011	72.40	72.51	71.19	71.49
992	NASDAQ	GMM	Mon, Feb 28, 2011	72.21	72.24	71.75	71.84
991	NASDAQ	GMM	Fri, Feb 25, 2011	71.29	71.58	70.77	71.53
990	NASDAQ	GMM	Thu, Feb 24, 2011	70.22	70.85	70.07	70.68
989	NASDAQ	GMM	Wed, Feb 23, 2011	70.48	71.00	69.95	70.58
988	NASDAQ	GMM	Tue, Feb 22, 2011	70.89	71.59	70.30	70.48
987	NASDAQ	GMM	Fri, Feb 18, 2011	72.00	72.65	72.00	72.30
986	NASDAQ	GMM	Thu, Feb 17, 2011	72.00	72.30	71.61	72.19
985	NASDAQ	GMM	Wed, Feb 16, 2011	71.04	71.98	71.04	71.91
984	NASDAQ	GMM	Tue, Feb 15, 2011	71.22	71.51	71.13	71.17
983	NASDAQ	GMM	Mon, Feb 14, 2011	71.48	71.48	71.05	71.19
982	NASDAQ	GMM	Fri, Feb 11, 2011	69.74	71.28	69.74	71.28
981	NASDAQ	GMM	Thu, Feb 10, 2011	69.98	70.68	69.75	70.61
980	NASDAQ	GMM	Wed, Feb 9, 2011	71.99	71.99	70.90	71.22
979	NASDAQ	GMM	Tue, Feb 8, 2011	72.66	72.72	72.17	72.46
978	NASDAQ	GMM	Mon, Feb 7, 2011	72.60	73.04	72.42	72.76
977	NASDAQ	GMM	Fri, Feb 4, 2011	73.17	73.17	72.54	72.68
976	NASDAQ	GMM	Thu, Feb 3, 2011	72.90	72.91	72.32	72.83
975	NASDAQ	GMM	Wed, Feb 2, 2011	72.73	73.30	72.67	72.89
974	NASDAQ	GMM	Tue, Feb 1, 2011	71.84	73.22	71.84	72.96
973	NASDAQ	GMM	Mon, Jan 31, 2011	71.01	71.85	70.54	71.43
972	NASDAQ	GMM	Fri, Jan 28, 2011	73.00	73.00	70.76	70.91
971	NASDAQ	GMM	Thu, Jan 27, 2011	73.80	73.80	72.86	73.00
970	NASDAQ	GMM	Wed, Jan 26, 2011	73.35	73.35	72.70	73.20
969	NASDAQ	GMM	Tue, Jan 25, 2011	73.06	73.06	72.25	72.84
968	NASDAQ	GMM	Mon, Jan 24, 2011	72.90	73.11	72.50	73.07
967	NASDAQ	GMM	Fri, Jan 21, 2011	73.10	73.40	72.68	72.68
966	NASDAQ	GMM	Thu, Jan 20, 2011	73.63	73.95	72.64	73.19
965	NASDAQ	GMM	Wed, Jan 19, 2011	74.95	74.99	73.94	74.21
964	NASDAQ	GMM	Tue, Jan 18, 2011	74.70	74.85	74.51	74.81
963	NASDAQ	GMM	Fri, Jan 14, 2011	74.79	74.85	74.31	74.81
962	NASDAQ	GMM	Thu, Jan 13, 2011	75.62	75.62	74.69	74.69
961	NASDAQ	GMM	Wed, Jan 12, 2011	74.72	75.21	74.72	75.17
960	NASDAQ	GMM	Tue, Jan 11, 2011	74.14	74.14	73.64	73.85
959	NASDAQ	GMM	Mon, Jan 10, 2011	73.32	73.34	72.72	73.24
958	NASDAQ	GMM	Fri, Jan 7, 2011	74.45	74.45	73.37	73.82
957	NASDAQ	GMM	Thu, Jan 6, 2011	75.25	75.25	74.33	74.52
956	NASDAQ	GMM	Wed, Jan 5, 2011	74.81	75.14	74.81	75.08
955	NASDAQ	GMM	Tue, Jan 4, 2011	75.32	75.78	74.85	75.46
954	NASDAQ	GMM	Mon, Jan 3, 2011	74.99	75.46	74.55	75.13
953	NASDAQ	GMM	Fri, Dec 31, 2010	74.33	74.47	74.07	74.37
952	NASDAQ	GMM	Thu, Dec 30, 2010	74.01	74.19	73.79	73.98
951	NASDAQ	GMM	Wed, Dec 29, 2010	73.38	73.68	73.35	73.66
950	NASDAQ	GMM	Tue, Dec 28, 2010	73.17	73.25	72.61	72.92
949	NASDAQ	GMM	Mon, Dec 27, 2010	73.02	73.02	72.62	72.92
948	NASDAQ	GMM	Thu, Dec 23, 2010	73.05	73.06	72.75	73.05
947	NASDAQ	GMM	Wed, Dec 22, 2010	72.96	73.04	72.70	73.04
946	NASDAQ	GMM	Tue, Dec 21, 2010	72.58	73.00	72.50	72.84
945	NASDAQ	GMM	Mon, Dec 20, 2010	72.27	72.27	71.56	71.90
944	NASDAQ	GMM	Fri, Dec 17, 2010	71.76	72.21	71.70	72.21
943	NASDAQ	GMM	Thu, Dec 16, 2010	73.24	73.24	72.83	73.08
942	NASDAQ	GMM	Wed, Dec 15, 2010	73.70	73.78	72.99	72.99
941	NASDAQ	GMM	Tue, Dec 14, 2010	74.12	74.22	73.81	74.04
940	NASDAQ	GMM	Mon, Dec 13, 2010	73.87	74.19	73.83	73.96
939	NASDAQ	GMM	Fri, Dec 10, 2010	73.16	73.48	73.07	73.48
938	NASDAQ	GMM	Thu, Dec 9, 2010	73.30	73.30	72.90	73.19
937	NASDAQ	GMM	Wed, Dec 8, 2010	73.59	73.65	73.07	73.42
936	NASDAQ	GMM	Tue, Dec 7, 2010	74.66	74.71	73.73	73.73
935	NASDAQ	GMM	Mon, Dec 6, 2010	74.40	74.40	73.70	74.15
934	NASDAQ	GMM	Fri, Dec 3, 2010	73.48	74.16	73.16	74.16
933	NASDAQ	GMM	Thu, Dec 2, 2010	73.00	73.99	72.99	73.95
932	NASDAQ	GMM	Wed, Dec 1, 2010	71.58	72.65	71.58	72.54
931	NASDAQ	GMM	Tue, Nov 30, 2010	70.64	71.08	70.32	70.82
930	NASDAQ	GMM	Mon, Nov 29, 2010	70.65	71.11	70.17	71.11
929	NASDAQ	GMM	Fri, Nov 26, 2010	70.67	71.21	70.67	70.86
928	NASDAQ	GMM	Wed, Nov 24, 2010	71.27	72.24	71.27	72.05
927	NASDAQ	GMM	Tue, Nov 23, 2010	71.28	71.56	70.42	70.74
926	NASDAQ	GMM	Mon, Nov 22, 2010	73.01	73.01	72.09	72.83
925	NASDAQ	GMM	Fri, Nov 19, 2010	72.89	73.15	72.49	73.15
924	NASDAQ	GMM	Thu, Nov 18, 2010	72.56	73.22	72.56	73.07
923	NASDAQ	GMM	Wed, Nov 17, 2010	71.42	71.89	71.37	71.71
922	NASDAQ	GMM	Tue, Nov 16, 2010	72.15	72.28	71.00	71.37
921	NASDAQ	GMM	Mon, Nov 15, 2010	73.25	73.78	73.09	73.09
920	NASDAQ	GMM	Fri, Nov 12, 2010	73.90	74.04	72.74	73.26
919	NASDAQ	GMM	Thu, Nov 11, 2010	74.86	74.86	74.45	74.68
918	NASDAQ	GMM	Wed, Nov 10, 2010	75.28	75.50	74.49	75.50
917	NASDAQ	GMM	Tue, Nov 9, 2010	75.81	76.14	74.75	74.98
916	NASDAQ	GMM	Mon, Nov 8, 2010	75.64	76.03	75.33	75.79
915	NASDAQ	GMM	Fri, Nov 5, 2010	75.96	76.10	75.72	76.04
914	NASDAQ	GMM	Thu, Nov 4, 2010	74.94	76.06	74.94	76.04
913	NASDAQ	GMM	Wed, Nov 3, 2010	74.28	74.47	73.24	74.42
912	NASDAQ	GMM	Tue, Nov 2, 2010	73.19	73.81	73.19	73.81
911	NASDAQ	GMM	Mon, Nov 1, 2010	73.18	73.40	72.63	72.86
910	NASDAQ	GMM	Fri, Oct 29, 2010	72.32	72.48	72.05	72.48
909	NASDAQ	GMM	Thu, Oct 28, 2010	72.58	72.58	71.87	72.16
908	NASDAQ	GMM	Wed, Oct 27, 2010	72.00	72.00	71.07	71.60
907	NASDAQ	GMM	Tue, Oct 26, 2010	72.71	72.88	72.19	72.79
906	NASDAQ	GMM	Mon, Oct 25, 2010	72.96	73.22	72.81	72.88
905	NASDAQ	GMM	Fri, Oct 22, 2010	72.57	72.57	71.88	72.01
904	NASDAQ	GMM	Thu, Oct 21, 2010	72.68	72.77	71.42	72.02
903	NASDAQ	GMM	Wed, Oct 20, 2010	71.61	72.31	71.35	72.05
902	NASDAQ	GMM	Tue, Oct 19, 2010	71.81	71.81	70.63	70.91
901	NASDAQ	GMM	Mon, Oct 18, 2010	72.49	72.95	72.41	72.90
900	NASDAQ	GMM	Fri, Oct 15, 2010	73.42	73.43	72.49	72.88
899	NASDAQ	GMM	Thu, Oct 14, 2010	72.53	73.29	72.53	72.99
898	NASDAQ	GMM	Wed, Oct 13, 2010	72.48	73.53	72.48	73.37
897	NASDAQ	GMM	Tue, Oct 12, 2010	71.75	72.00	71.25	71.87
896	NASDAQ	GMM	Mon, Oct 11, 2010	71.75	72.20	71.75	72.09
895	NASDAQ	GMM	Fri, Oct 8, 2010	71.14	74.43	71.14	71.95
894	NASDAQ	GMM	Thu, Oct 7, 2010	72.00	72.00	71.16	71.41
893	NASDAQ	GMM	Wed, Oct 6, 2010	72.08	72.22	71.59	71.94
892	NASDAQ	GMM	Tue, Oct 5, 2010	71.49	72.13	71.23	72.08
891	NASDAQ	GMM	Mon, Oct 4, 2010	71.03	71.12	70.43	70.73
890	NASDAQ	GMM	Fri, Oct 1, 2010	70.65	71.12	70.52	71.03
889	NASDAQ	GMM	Thu, Sep 30, 2010	70.00	70.47	69.45	69.88
888	NASDAQ	GMM	Wed, Sep 29, 2010	69.88	69.91	69.50	69.71
887	NASDAQ	GMM	Tue, Sep 28, 2010	68.72	69.56	68.70	69.56
886	NASDAQ	GMM	Mon, Sep 27, 2010	69.00	69.15	68.72	68.96
885	NASDAQ	GMM	Fri, Sep 24, 2010	69.00	69.00	68.46	68.86
884	NASDAQ	GMM	Thu, Sep 23, 2010	67.98	68.40	67.42	67.73
883	NASDAQ	GMM	Wed, Sep 22, 2010	67.86	68.58	67.86	68.14
882	NASDAQ	GMM	Tue, Sep 21, 2010	68.62	68.62	67.68	68.05
881	NASDAQ	GMM	Mon, Sep 20, 2010	67.67	68.21	67.55	68.14
880	NASDAQ	GMM	Fri, Sep 17, 2010	67.60	67.60	67.05	67.07
879	NASDAQ	GMM	Thu, Sep 16, 2010	67.00	67.33	67.00	67.33
878	NASDAQ	GMM	Wed, Sep 15, 2010	67.30	67.63	67.22	67.57
877	NASDAQ	GMM	Tue, Sep 14, 2010	67.15	67.92	67.03	67.57
876	NASDAQ	GMM	Mon, Sep 13, 2010	66.72	67.51	66.72	67.51
875	NASDAQ	GMM	Fri, Sep 10, 2010	65.80	66.14	65.66	66.05
874	NASDAQ	GMM	Thu, Sep 9, 2010	65.72	66.02	65.59	65.77
873	NASDAQ	GMM	Wed, Sep 8, 2010	64.81	65.66	64.81	65.61
872	NASDAQ	GMM	Tue, Sep 7, 2010	65.76	65.76	64.83	64.87
871	NASDAQ	GMM	Fri, Sep 3, 2010	65.91	66.14	65.44	65.66
870	NASDAQ	GMM	Thu, Sep 2, 2010	64.47	65.07	64.47	65.07
869	NASDAQ	GMM	Wed, Sep 1, 2010	63.56	65.01	63.56	64.71
868	NASDAQ	GMM	Tue, Aug 31, 2010	62.55	63.12	62.55	62.90
867	NASDAQ	GMM	Mon, Aug 30, 2010	63.39	63.39	62.60	62.60
866	NASDAQ	GMM	Fri, Aug 27, 2010	62.55	63.47	62.44	63.47
865	NASDAQ	GMM	Thu, Aug 26, 2010	62.50	62.94	62.14	62.34
864	NASDAQ	GMM	Wed, Aug 25, 2010	61.98	62.96	61.86	62.66
863	NASDAQ	GMM	Tue, Aug 24, 2010	62.71	63.31	62.58	62.96
862	NASDAQ	GMM	Mon, Aug 23, 2010	64.06	64.60	63.85	63.85
861	NASDAQ	GMM	Fri, Aug 20, 2010	63.95	64.08	63.85	64.07
860	NASDAQ	GMM	Thu, Aug 19, 2010	65.22	65.22	64.18	64.36
859	NASDAQ	GMM	Wed, Aug 18, 2010	65.15	65.24	64.70	65.17
858	NASDAQ	GMM	Tue, Aug 17, 2010	65.46	65.50	64.97	65.10
857	NASDAQ	GMM	Mon, Aug 16, 2010	64.32	64.69	63.93	64.48
856	NASDAQ	GMM	Fri, Aug 13, 2010	63.30	64.15	63.30	63.90
855	NASDAQ	GMM	Thu, Aug 12, 2010	63.35	63.91	63.35	63.71
854	NASDAQ	GMM	Wed, Aug 11, 2010	64.38	64.38	63.51	63.51
853	NASDAQ	GMM	Tue, Aug 10, 2010	65.58	65.71	65.00	65.48
852	NASDAQ	GMM	Mon, Aug 9, 2010	66.30	66.79	65.83	66.41
851	NASDAQ	GMM	Fri, Aug 6, 2010	65.84	66.02	65.19	65.88
850	NASDAQ	GMM	Thu, Aug 5, 2010	66.01	66.14	65.70	66.07
849	NASDAQ	GMM	Wed, Aug 4, 2010	66.40	66.40	65.77	66.29
848	NASDAQ	GMM	Tue, Aug 3, 2010	66.08	66.28	65.67	66.08
847	NASDAQ	GMM	Mon, Aug 2, 2010	65.46	66.58	65.46	66.49
846	NASDAQ	GMM	Fri, Jul 30, 2010	63.53	65.03	63.53	64.76
845	NASDAQ	GMM	Thu, Jul 29, 2010	64.80	64.80	64.40	64.67
844	NASDAQ	GMM	Wed, Jul 28, 2010	64.69	64.69	64.02	64.38
843	NASDAQ	GMM	Tue, Jul 27, 2010	65.25	65.25	64.44	64.64
842	NASDAQ	GMM	Mon, Jul 26, 2010	63.81	64.73	63.81	64.73
841	NASDAQ	GMM	Fri, Jul 23, 2010	64.10	64.45	63.74	64.27
840	NASDAQ	GMM	Thu, Jul 22, 2010	63.57	64.30	63.57	64.13
839	NASDAQ	GMM	Wed, Jul 21, 2010	63.03	63.27	62.05	62.47
838	NASDAQ	GMM	Tue, Jul 20, 2010	61.85	62.99	61.49	62.95
837	NASDAQ	GMM	Mon, Jul 19, 2010	61.71	61.77	61.25	61.58
836	NASDAQ	GMM	Fri, Jul 16, 2010	61.73	61.75	60.98	61.03
835	NASDAQ	GMM	Thu, Jul 15, 2010	62.79	62.79	61.88	61.93
834	NASDAQ	GMM	Wed, Jul 14, 2010	62.01	62.89	62.01	62.80
833	NASDAQ	GMM	Tue, Jul 13, 2010	62.67	62.80	62.58	62.68
832	NASDAQ	GMM	Mon, Jul 12, 2010	62.37	62.39	61.84	62.17
831	NASDAQ	GMM	Fri, Jul 9, 2010	61.92	62.55	61.92	62.53
830	NASDAQ	GMM	Thu, Jul 8, 2010	61.05	62.09	61.05	61.99
829	NASDAQ	GMM	Wed, Jul 7, 2010	61.03	61.80	61.03	61.80
828	NASDAQ	GMM	Tue, Jul 6, 2010	61.59	61.59	60.20	60.44
827	NASDAQ	GMM	Fri, Jul 2, 2010	59.18	59.73	58.93	59.70
826	NASDAQ	GMM	Thu, Jul 1, 2010	58.97	59.13	57.92	59.10
825	NASDAQ	GMM	Wed, Jun 30, 2010	59.16	59.93	58.72	58.72
824	NASDAQ	GMM	Tue, Jun 29, 2010	60.39	60.39	58.78	59.16
823	NASDAQ	GMM	Mon, Jun 28, 2010	61.50	61.80	61.50	61.66
822	NASDAQ	GMM	Fri, Jun 25, 2010	61.35	62.00	60.96	61.74
821	NASDAQ	GMM	Thu, Jun 24, 2010	61.35	62.95	61.00	61.18
820	NASDAQ	GMM	Wed, Jun 23, 2010	62.45	62.45	61.03	62.10
819	NASDAQ	GMM	Tue, Jun 22, 2010	63.08	63.21	61.86	61.86
818	NASDAQ	GMM	Mon, Jun 21, 2010	63.86	63.92	62.51	62.51
817	NASDAQ	GMM	Fri, Jun 18, 2010	61.36	62.03	61.36	62.00
816	NASDAQ	GMM	Thu, Jun 17, 2010	62.52	62.52	61.85	62.06
815	NASDAQ	GMM	Wed, Jun 16, 2010	62.35	62.72	62.29	62.61
814	NASDAQ	GMM	Tue, Jun 15, 2010	61.76	62.64	61.70	62.63
813	NASDAQ	GMM	Mon, Jun 14, 2010	61.72	61.79	60.76	60.78
812	NASDAQ	GMM	Fri, Jun 11, 2010	59.37	60.70	59.37	60.56
811	NASDAQ	GMM	Thu, Jun 10, 2010	59.60	60.76	59.60	60.76
810	NASDAQ	GMM	Wed, Jun 9, 2010	59.96	59.96	58.29	58.63
809	NASDAQ	GMM	Tue, Jun 8, 2010	59.19	59.19	57.76	58.98
808	NASDAQ	GMM	Mon, Jun 7, 2010	59.55	59.55	57.82	57.82
807	NASDAQ	GMM	Fri, Jun 4, 2010	59.50	59.84	58.51	58.80
806	NASDAQ	GMM	Thu, Jun 3, 2010	61.74	61.74	60.15	60.70
805	NASDAQ	GMM	Wed, Jun 2, 2010	59.70	60.77	59.55	60.77
804	NASDAQ	GMM	Tue, Jun 1, 2010	59.13	60.27	59.05	59.13
803	NASDAQ	GMM	Fri, May 28, 2010	60.86	60.86	59.71	60.35
802	NASDAQ	GMM	Thu, May 27, 2010	59.16	60.77	59.16	60.77
801	NASDAQ	GMM	Wed, May 26, 2010	58.62	58.99	58.16	58.16
800	NASDAQ	GMM	Tue, May 25, 2010	57.51	57.53	55.61	57.40
799	NASDAQ	GMM	Mon, May 24, 2010	58.50	59.03	58.09	58.51
798	NASDAQ	GMM	Fri, May 21, 2010	56.04	58.56	55.78	58.05
797	NASDAQ	GMM	Thu, May 20, 2010	56.85	57.84	56.55	56.92
796	NASDAQ	GMM	Wed, May 19, 2010	59.98	59.98	58.72	59.55
795	NASDAQ	GMM	Tue, May 18, 2010	61.50	62.10	60.13	60.34
794	NASDAQ	GMM	Mon, May 17, 2010	61.32	62.19	60.20	61.43
793	NASDAQ	GMM	Fri, May 14, 2010	62.91	62.91	61.17	61.52
792	NASDAQ	GMM	Thu, May 13, 2010	63.75	63.85	63.08	63.13
791	NASDAQ	GMM	Wed, May 12, 2010	62.78	64.42	62.78	63.51
790	NASDAQ	GMM	Tue, May 11, 2010	62.00	63.66	62.00	63.03
789	NASDAQ	GMM	Mon, May 10, 2010	60.67	64.82	60.67	63.93
788	NASDAQ	GMM	Fri, May 7, 2010	60.12	61.26	58.54	59.67
787	NASDAQ	GMM	Thu, May 6, 2010	62.12	62.35	44.55	59.58
786	NASDAQ	GMM	Wed, May 5, 2010	62.36	62.83	61.19	61.99
785	NASDAQ	GMM	Tue, May 4, 2010	64.89	64.89	62.86	63.23
784	NASDAQ	GMM	Mon, May 3, 2010	65.18	66.55	65.18	65.87
783	NASDAQ	GMM	Fri, Apr 30, 2010	67.13	67.13	65.54	65.59
782	NASDAQ	GMM	Thu, Apr 29, 2010	65.71	66.38	65.71	66.38
781	NASDAQ	GMM	Wed, Apr 28, 2010	65.19	65.48	64.38	65.32
780	NASDAQ	GMM	Tue, Apr 27, 2010	66.77	67.13	64.73	64.91
779	NASDAQ	GMM	Mon, Apr 26, 2010	67.05	67.58	67.05	67.31
778	NASDAQ	GMM	Fri, Apr 23, 2010	66.67	67.18	66.53	67.16
777	NASDAQ	GMM	Thu, Apr 22, 2010	66.36	66.75	65.58	66.74
776	NASDAQ	GMM	Wed, Apr 21, 2010	66.86	66.96	66.08	66.56
775	NASDAQ	GMM	Tue, Apr 20, 2010	66.49	67.24	66.49	66.87
774	NASDAQ	GMM	Mon, Apr 19, 2010	65.83	66.16	65.19	66.11
773	NASDAQ	GMM	Fri, Apr 16, 2010	67.46	67.55	66.01	66.53
772	NASDAQ	GMM	Thu, Apr 15, 2010	68.22	68.40	68.00	68.21
771	NASDAQ	GMM	Wed, Apr 14, 2010	67.87	68.49	67.87	68.41
770	NASDAQ	GMM	Tue, Apr 13, 2010	67.77	67.77	66.89	67.33
769	NASDAQ	GMM	Mon, Apr 12, 2010	67.80	67.89	67.63	67.72
768	NASDAQ	GMM	Fri, Apr 9, 2010	67.86	67.94	67.61	67.90
767	NASDAQ	GMM	Thu, Apr 8, 2010	66.85	67.49	66.69	67.46
766	NASDAQ	GMM	Wed, Apr 7, 2010	68.28	68.28	67.16	67.40
765	NASDAQ	GMM	Tue, Apr 6, 2010	66.91	68.11	66.91	67.89
764	NASDAQ	GMM	Mon, Apr 5, 2010	66.55	67.91	66.55	67.82
763	NASDAQ	GMM	Thu, Apr 1, 2010	66.02	67.08	66.02	66.83
762	NASDAQ	GMM	Wed, Mar 31, 2010	65.69	65.86	65.29	65.68
761	NASDAQ	GMM	Tue, Mar 30, 2010	65.75	65.75	65.36	65.71
760	NASDAQ	GMM	Mon, Mar 29, 2010	64.74	65.27	64.74	65.27
759	NASDAQ	GMM	Fri, Mar 26, 2010	63.99	64.47	63.99	64.22
758	NASDAQ	GMM	Thu, Mar 25, 2010	64.49	64.75	63.85	63.85
757	NASDAQ	GMM	Wed, Mar 24, 2010	64.50	64.56	64.02	64.24
756	NASDAQ	GMM	Tue, Mar 23, 2010	64.70	64.93	64.36	64.89
755	NASDAQ	GMM	Mon, Mar 22, 2010	64.00	64.43	63.25	64.43
754	NASDAQ	GMM	Fri, Mar 19, 2010	65.47	65.47	64.05	64.24
753	NASDAQ	GMM	Thu, Mar 18, 2010	65.42	65.42	64.60	64.99
752	NASDAQ	GMM	Wed, Mar 17, 2010	66.00	66.00	65.20	65.38
751	NASDAQ	GMM	Tue, Mar 16, 2010	63.99	64.65	63.99	64.65
750	NASDAQ	GMM	Mon, Mar 15, 2010	64.00	64.00	63.49	63.81
749	NASDAQ	GMM	Fri, Mar 12, 2010	64.46	64.47	64.12	64.33
748	NASDAQ	GMM	Thu, Mar 11, 2010	64.09	64.25	63.98	64.15
747	NASDAQ	GMM	Wed, Mar 10, 2010	64.22	64.57	64.20	64.48
746	NASDAQ	GMM	Tue, Mar 9, 2010	63.81	64.40	63.75	64.15
745	NASDAQ	GMM	Mon, Mar 8, 2010	64.23	64.23	63.84	64.08
744	NASDAQ	GMM	Fri, Mar 5, 2010	63.27	63.97	63.27	63.82
743	NASDAQ	GMM	Thu, Mar 4, 2010	62.66	62.66	62.14	62.35
742	NASDAQ	GMM	Wed, Mar 3, 2010	62.92	63.02	62.38	62.80
741	NASDAQ	GMM	Tue, Mar 2, 2010	62.09	62.72	62.09	62.29
740	NASDAQ	GMM	Mon, Mar 1, 2010	60.97	61.93	60.97	61.93
739	NASDAQ	GMM	Fri, Feb 26, 2010	59.60	60.86	59.60	60.76
738	NASDAQ	GMM	Thu, Feb 25, 2010	59.71	59.97	58.95	59.97
737	NASDAQ	GMM	Wed, Feb 24, 2010	59.56	60.51	59.56	60.28
736	NASDAQ	GMM	Tue, Feb 23, 2010	60.91	60.91	59.69	59.86
735	NASDAQ	GMM	Mon, Feb 22, 2010	60.99	61.29	60.83	61.04
734	NASDAQ	GMM	Fri, Feb 19, 2010	60.91	61.25	60.09	60.96
733	NASDAQ	GMM	Thu, Feb 18, 2010	61.03	61.55	60.87	61.55
732	NASDAQ	GMM	Wed, Feb 17, 2010	61.42	61.50	61.00	61.06
731	NASDAQ	GMM	Tue, Feb 16, 2010	61.03	61.07	60.06	60.99
730	NASDAQ	GMM	Fri, Feb 12, 2010	59.50	59.57	58.93	59.36
729	NASDAQ	GMM	Thu, Feb 11, 2010	58.97	60.22	58.97	60.13
728	NASDAQ	GMM	Wed, Feb 10, 2010	59.35	59.38	58.66	58.93
727	NASDAQ	GMM	Tue, Feb 9, 2010	58.74	59.65	58.42	58.92
726	NASDAQ	GMM	Mon, Feb 8, 2010	57.45	58.11	57.27	57.27
725	NASDAQ	GMM	Fri, Feb 5, 2010	57.70	58.36	52.61	57.88
724	NASDAQ	GMM	Thu, Feb 4, 2010	60.81	60.81	58.67	58.76
723	NASDAQ	GMM	Wed, Feb 3, 2010	62.00	62.05	61.17	61.53
722	NASDAQ	GMM	Tue, Feb 2, 2010	61.30	61.86	60.89	61.64
721	NASDAQ	GMM	Mon, Feb 1, 2010	59.73	60.99	59.73	60.67
720	NASDAQ	GMM	Fri, Jan 29, 2010	60.28	60.90	59.15	59.41
719	NASDAQ	GMM	Thu, Jan 28, 2010	61.07	61.70	59.80	60.12
718	NASDAQ	GMM	Wed, Jan 27, 2010	59.39	60.08	58.73	60.08
717	NASDAQ	GMM	Tue, Jan 26, 2010	60.00	60.92	60.00	60.39
716	NASDAQ	GMM	Mon, Jan 25, 2010	61.92	61.92	61.13	61.55
715	NASDAQ	GMM	Fri, Jan 22, 2010	62.09	62.09	60.90	60.92
714	NASDAQ	GMM	Thu, Jan 21, 2010	64.09	64.10	61.66	62.30
713	NASDAQ	GMM	Wed, Jan 20, 2010	65.45	65.45	64.00	64.62
712	NASDAQ	GMM	Tue, Jan 19, 2010	66.14	66.14	65.02	65.88
711	NASDAQ	GMM	Fri, Jan 15, 2010	66.05	66.05	65.20	65.43
710	NASDAQ	GMM	Thu, Jan 14, 2010	66.12	66.43	65.94	66.12
709	NASDAQ	GMM	Wed, Jan 13, 2010	66.00	66.20	65.41	66.20
708	NASDAQ	GMM	Tue, Jan 12, 2010	65.83	66.21	65.57	65.88
707	NASDAQ	GMM	Mon, Jan 11, 2010	67.75	67.75	66.55	66.77
706	NASDAQ	GMM	Fri, Jan 8, 2010	66.95	66.95	66.48	66.90
705	NASDAQ	GMM	Thu, Jan 7, 2010	66.95	66.95	65.56	66.53
704	NASDAQ	GMM	Wed, Jan 6, 2010	67.06	67.13	66.60	67.07
703	NASDAQ	GMM	Tue, Jan 5, 2010	66.50	66.61	66.13	66.55
702	NASDAQ	GMM	Mon, Jan 4, 2010	65.00	66.03	65.00	66.03
701	NASDAQ	GMM	Thu, Dec 31, 2009	64.89	64.89	64.14	64.21
700	NASDAQ	GMM	Wed, Dec 30, 2009	64.00	64.17	63.86	64.17
699	NASDAQ	GMM	Tue, Dec 29, 2009	64.44	64.44	63.78	63.99
698	NASDAQ	GMM	Mon, Dec 28, 2009	64.50	65.25	63.72	63.83
697	NASDAQ	GMM	Thu, Dec 24, 2009	63.50	63.73	62.67	63.58
696	NASDAQ	GMM	Wed, Dec 23, 2009	63.00	63.33	62.63	63.07
695	NASDAQ	GMM	Tue, Dec 22, 2009	62.66	62.66	62.26	62.35
694	NASDAQ	GMM	Mon, Dec 21, 2009	62.38	63.47	61.93	62.10
693	NASDAQ	GMM	Fri, Dec 18, 2009	62.45	62.45	61.57	61.97
692	NASDAQ	GMM	Thu, Dec 17, 2009	62.17	62.72	62.08	62.26
691	NASDAQ	GMM	Wed, Dec 16, 2009	63.34	64.10	63.34	63.78
690	NASDAQ	GMM	Tue, Dec 15, 2009	63.69	63.85	63.40	63.40
689	NASDAQ	GMM	Mon, Dec 14, 2009	63.63	64.05	63.63	63.77
688	NASDAQ	GMM	Fri, Dec 11, 2009	63.91	63.91	63.15	63.43
687	NASDAQ	GMM	Thu, Dec 10, 2009	62.58	63.50	62.58	63.08
686	NASDAQ	GMM	Wed, Dec 9, 2009	62.37	62.98	62.37	62.98
685	NASDAQ	GMM	Tue, Dec 8, 2009	63.70	63.70	62.41	62.48
684	NASDAQ	GMM	Mon, Dec 7, 2009	64.20	64.20	63.58	63.58
683	NASDAQ	GMM	Fri, Dec 4, 2009	65.27	65.27	63.55	64.12
682	NASDAQ	GMM	Thu, Dec 3, 2009	64.73	64.78	63.52	63.52
681	NASDAQ	GMM	Wed, Dec 2, 2009	64.32	64.80	63.25	64.27
680	NASDAQ	GMM	Tue, Dec 1, 2009	64.24	64.32	63.66	63.98
679	NASDAQ	GMM	Mon, Nov 30, 2009	61.68	62.42	61.59	62.42
678	NASDAQ	GMM	Fri, Nov 27, 2009	62.95	62.95	60.51	61.70
677	NASDAQ	GMM	Wed, Nov 25, 2009	63.15	63.95	63.15	63.95
676	NASDAQ	GMM	Tue, Nov 24, 2009	63.62	63.62	60.60	63.05
675	NASDAQ	GMM	Mon, Nov 23, 2009	63.90	63.90	63.20	63.31
674	NASDAQ	GMM	Fri, Nov 20, 2009	62.46	62.46	61.77	62.31
673	NASDAQ	GMM	Thu, Nov 19, 2009	62.96	62.96	62.00	62.44
672	NASDAQ	GMM	Wed, Nov 18, 2009	63.52	63.99	62.83	63.03
671	NASDAQ	GMM	Tue, Nov 17, 2009	64.26	64.74	62.80	63.80
670	NASDAQ	GMM	Mon, Nov 16, 2009	63.73	64.85	63.67	64.51
669	NASDAQ	GMM	Fri, Nov 13, 2009	62.75	63.04	62.22	62.88
668	NASDAQ	GMM	Thu, Nov 12, 2009	63.59	63.59	61.84	62.03
667	NASDAQ	GMM	Wed, Nov 11, 2009	64.40	64.40	63.25	63.57
666	NASDAQ	GMM	Tue, Nov 10, 2009	62.02	65.94	62.02	63.02
665	NASDAQ	GMM	Mon, Nov 9, 2009	61.76	63.44	61.76	63.44
664	NASDAQ	GMM	Fri, Nov 6, 2009	60.53	61.54	60.53	61.39
663	NASDAQ	GMM	Thu, Nov 5, 2009	60.70	61.33	60.67	61.29
662	NASDAQ	GMM	Wed, Nov 4, 2009	59.99	60.58	59.99	60.28
661	NASDAQ	GMM	Tue, Nov 3, 2009	58.13	59.03	57.86	58.93
660	NASDAQ	GMM	Mon, Nov 2, 2009	58.52	59.74	56.61	58.99
659	NASDAQ	GMM	Fri, Oct 30, 2009	60.69	60.69	57.93	58.39
658	NASDAQ	GMM	Thu, Oct 29, 2009	59.19	61.24	59.19	61.24
657	NASDAQ	GMM	Wed, Oct 28, 2009	60.98	60.98	58.64	58.64
656	NASDAQ	GMM	Tue, Oct 27, 2009	62.03	62.10	61.25	61.54
655	NASDAQ	GMM	Mon, Oct 26, 2009	64.36	64.36	62.29	62.29
654	NASDAQ	GMM	Fri, Oct 23, 2009	64.42	64.42	63.00	63.19
653	NASDAQ	GMM	Thu, Oct 22, 2009	63.35	64.03	62.57	63.95
652	NASDAQ	GMM	Wed, Oct 21, 2009	63.39	64.38	63.29	63.35
651	NASDAQ	GMM	Tue, Oct 20, 2009	64.10	64.10	62.98	63.69
650	NASDAQ	GMM	Mon, Oct 19, 2009	63.41	64.19	63.41	63.86
649	NASDAQ	GMM	Fri, Oct 16, 2009	62.75	63.22	62.75	63.21
648	NASDAQ	GMM	Thu, Oct 15, 2009	63.13	64.06	63.10	64.06
647	NASDAQ	GMM	Wed, Oct 14, 2009	62.78	63.93	62.78	63.93
646	NASDAQ	GMM	Tue, Oct 13, 2009	62.13	62.13	61.64	62.04
645	NASDAQ	GMM	Mon, Oct 12, 2009	61.17	62.18	61.17	61.91
644	NASDAQ	GMM	Fri, Oct 9, 2009	61.00	61.25	61.00	61.20
643	NASDAQ	GMM	Thu, Oct 8, 2009	61.00	61.00	60.40	60.85
642	NASDAQ	GMM	Wed, Oct 7, 2009	60.56	60.56	59.63	60.00
641	NASDAQ	GMM	Tue, Oct 6, 2009	60.59	60.86	59.90	60.15
640	NASDAQ	GMM	Mon, Oct 5, 2009	59.40	59.51	58.58	59.30
639	NASDAQ	GMM	Fri, Oct 2, 2009	57.78	58.04	57.72	58.04
638	NASDAQ	GMM	Thu, Oct 1, 2009	59.43	59.43	57.99	58.10
637	NASDAQ	GMM	Wed, Sep 30, 2009	59.55	59.70	58.58	59.41
636	NASDAQ	GMM	Tue, Sep 29, 2009	59.32	59.32	58.89	58.89
635	NASDAQ	GMM	Mon, Sep 28, 2009	58.61	59.21	58.61	58.99
634	NASDAQ	GMM	Fri, Sep 25, 2009	57.68	58.55	57.68	58.31
633	NASDAQ	GMM	Thu, Sep 24, 2009	59.61	59.61	57.87	58.06
632	NASDAQ	GMM	Wed, Sep 23, 2009	60.62	60.62	59.25	59.25
631	NASDAQ	GMM	Tue, Sep 22, 2009	59.81	60.19	59.50	60.09
630	NASDAQ	GMM	Mon, Sep 21, 2009	59.00	59.31	58.68	58.97
629	NASDAQ	GMM	Fri, Sep 18, 2009	59.91	59.91	59.40	59.77
628	NASDAQ	GMM	Thu, Sep 17, 2009	59.66	59.96	59.33	59.53
627	NASDAQ	GMM	Wed, Sep 16, 2009	60.15	60.15	59.12	59.91
626	NASDAQ	GMM	Tue, Sep 15, 2009	58.41	58.52	57.87	58.52
625	NASDAQ	GMM	Mon, Sep 14, 2009	57.57	57.90	57.35	57.86
624	NASDAQ	GMM	Fri, Sep 11, 2009	58.25	58.44	57.83	58.11
623	NASDAQ	GMM	Thu, Sep 10, 2009	57.57	58.16	57.32	58.01
622	NASDAQ	GMM	Wed, Sep 9, 2009	57.56	57.80	57.35	57.63
621	NASDAQ	GMM	Tue, Sep 8, 2009	57.00	57.35	56.98	57.15
620	NASDAQ	GMM	Fri, Sep 4, 2009	55.35	56.15	55.21	56.06
619	NASDAQ	GMM	Thu, Sep 3, 2009	54.71	54.92	54.11	54.80
618	NASDAQ	GMM	Wed, Sep 2, 2009	53.20	54.31	53.20	54.09
617	NASDAQ	GMM	Tue, Sep 1, 2009	54.08	54.77	53.09	53.32
616	NASDAQ	GMM	Mon, Aug 31, 2009	54.42	54.42	53.91	53.99
615	NASDAQ	GMM	Fri, Aug 28, 2009	55.27	55.67	54.75	55.24
614	NASDAQ	GMM	Thu, Aug 27, 2009	54.99	55.28	54.12	55.17
613	NASDAQ	GMM	Wed, Aug 26, 2009	55.34	55.34	54.89	55.20
612	NASDAQ	GMM	Tue, Aug 25, 2009	55.87	55.95	55.27	55.27
611	NASDAQ	GMM	Mon, Aug 24, 2009	56.09	56.11	55.36	55.45
610	NASDAQ	GMM	Fri, Aug 21, 2009	55.11	55.35	54.83	55.24
609	NASDAQ	GMM	Thu, Aug 20, 2009	52.85	54.42	52.85	54.40
608	NASDAQ	GMM	Wed, Aug 19, 2009	51.66	54.05	51.66	53.40
607	NASDAQ	GMM	Tue, Aug 18, 2009	53.22	53.70	53.06	53.56
606	NASDAQ	GMM	Mon, Aug 17, 2009	53.04	53.04	52.41	52.60
605	NASDAQ	GMM	Fri, Aug 14, 2009	56.07	56.07	54.67	55.06
604	NASDAQ	GMM	Thu, Aug 13, 2009	55.79	55.93	55.11	55.93
603	NASDAQ	GMM	Wed, Aug 12, 2009	54.47	55.17	54.47	54.96
602	NASDAQ	GMM	Tue, Aug 11, 2009	55.02	55.02	54.04	54.50
601	NASDAQ	GMM	Mon, Aug 10, 2009	55.47	55.54	54.82	55.23
600	NASDAQ	GMM	Fri, Aug 7, 2009	55.79	55.96	55.55	55.62
599	NASDAQ	GMM	Thu, Aug 6, 2009	55.89	55.89	55.04	55.46
598	NASDAQ	GMM	Wed, Aug 5, 2009	56.00	56.01	55.01	55.89
597	NASDAQ	GMM	Tue, Aug 4, 2009	55.37	56.42	55.37	56.33
596	NASDAQ	GMM	Mon, Aug 3, 2009	56.19	56.62	55.58	56.59
595	NASDAQ	GMM	Fri, Jul 31, 2009	55.11	55.20	54.44	54.93
594	NASDAQ	GMM	Thu, Jul 30, 2009	54.36	54.99	54.36	54.52
593	NASDAQ	GMM	Wed, Jul 29, 2009	53.64	53.69	52.98	53.54
592	NASDAQ	GMM	Tue, Jul 28, 2009	54.49	54.72	53.79	54.32
591	NASDAQ	GMM	Mon, Jul 27, 2009	54.67	54.87	54.19	54.67
590	NASDAQ	GMM	Fri, Jul 24, 2009	54.09	54.12	53.62	54.12
589	NASDAQ	GMM	Thu, Jul 23, 2009	53.32	54.62	53.32	54.41
588	NASDAQ	GMM	Wed, Jul 22, 2009	52.68	53.22	52.34	52.80
587	NASDAQ	GMM	Tue, Jul 21, 2009	53.18	53.18	52.11	52.85
586	NASDAQ	GMM	Mon, Jul 20, 2009	52.70	53.06	52.50	52.90
585	NASDAQ	GMM	Fri, Jul 17, 2009	51.16	51.56	51.09	51.29
584	NASDAQ	GMM	Thu, Jul 16, 2009	50.76	51.32	50.17	50.72
583	NASDAQ	GMM	Wed, Jul 15, 2009	49.51	50.87	49.49	50.87
582	NASDAQ	GMM	Tue, Jul 14, 2009	48.18	48.77	47.28	47.96
581	NASDAQ	GMM	Mon, Jul 13, 2009	47.53	48.08	46.76	48.05
580	NASDAQ	GMM	Fri, Jul 10, 2009	47.49	47.71	47.18	47.60
579	NASDAQ	GMM	Thu, Jul 9, 2009	48.10	48.43	47.79	48.07
578	NASDAQ	GMM	Wed, Jul 8, 2009	47.89	48.34	46.45	46.94
577	NASDAQ	GMM	Tue, Jul 7, 2009	49.27	49.27	48.07	48.07
576	NASDAQ	GMM	Mon, Jul 6, 2009	48.69	49.39	48.35	49.39
575	NASDAQ	GMM	Thu, Jul 2, 2009	49.52	49.85	49.40	49.68
574	NASDAQ	GMM	Wed, Jul 1, 2009	50.89	51.32	50.66	50.75
573	NASDAQ	GMM	Tue, Jun 30, 2009	50.79	51.60	49.87	50.05
572	NASDAQ	GMM	Mon, Jun 29, 2009	50.25	52.56	50.25	50.69
571	NASDAQ	GMM	Fri, Jun 26, 2009	50.02	50.21	49.90	50.17
570	NASDAQ	GMM	Thu, Jun 25, 2009	48.41	49.90	48.28	49.90
569	NASDAQ	GMM	Wed, Jun 24, 2009	47.89	49.12	47.89	48.33
568	NASDAQ	GMM	Tue, Jun 23, 2009	47.41	47.49	47.00	47.42
567	NASDAQ	GMM	Mon, Jun 22, 2009	51.00	51.00	47.00	47.25
566	NASDAQ	GMM	Fri, Jun 19, 2009	49.25	49.39	48.90	49.12
565	NASDAQ	GMM	Thu, Jun 18, 2009	48.53	49.23	48.53	49.01
564	NASDAQ	GMM	Wed, Jun 17, 2009	48.86	49.62	48.35	49.13
563	NASDAQ	GMM	Tue, Jun 16, 2009	49.57	50.50	49.19	49.47
562	NASDAQ	GMM	Mon, Jun 15, 2009	52.79	52.79	49.63	50.13
561	NASDAQ	GMM	Fri, Jun 12, 2009	52.36	52.36	51.50	52.07
560	NASDAQ	GMM	Thu, Jun 11, 2009	52.29	53.04	52.29	52.56
559	NASDAQ	GMM	Wed, Jun 10, 2009	52.21	52.39	51.13	51.23
558	NASDAQ	GMM	Tue, Jun 9, 2009	51.33	52.60	51.06	51.46
557	NASDAQ	GMM	Mon, Jun 8, 2009	51.41	51.51	50.67	51.51
556	NASDAQ	GMM	Fri, Jun 5, 2009	53.75	53.75	50.62	52.31
555	NASDAQ	GMM	Thu, Jun 4, 2009	51.52	52.15	51.30	52.15
554	NASDAQ	GMM	Wed, Jun 3, 2009	52.57	52.57	50.59	51.00
553	NASDAQ	GMM	Tue, Jun 2, 2009	53.09	53.30	52.36	53.07
552	NASDAQ	GMM	Mon, Jun 1, 2009	52.83	56.58	52.71	53.73
551	NASDAQ	GMM	Fri, May 29, 2009	51.44	51.72	50.91	51.30
550	NASDAQ	GMM	Thu, May 28, 2009	50.06	50.74	49.29	50.74
549	NASDAQ	GMM	Wed, May 27, 2009	49.74	50.07	49.00	49.00
548	NASDAQ	GMM	Tue, May 26, 2009	48.08	49.16	48.08	49.05
547	NASDAQ	GMM	Fri, May 22, 2009	48.89	48.91	48.46	48.46
546	NASDAQ	GMM	Thu, May 21, 2009	49.50	49.50	47.70	48.21
545	NASDAQ	GMM	Wed, May 20, 2009	49.99	50.45	48.86	48.87
544	NASDAQ	GMM	Tue, May 19, 2009	48.61	49.22	48.55	48.65
543	NASDAQ	GMM	Mon, May 18, 2009	47.24	48.16	47.24	48.16
542	NASDAQ	GMM	Fri, May 15, 2009	45.73	46.15	45.39	45.61
541	NASDAQ	GMM	Thu, May 14, 2009	45.57	45.74	45.00	45.71
540	NASDAQ	GMM	Wed, May 13, 2009	45.77	45.97	45.07	45.27
539	NASDAQ	GMM	Tue, May 12, 2009	47.16	47.47	46.29	46.66
538	NASDAQ	GMM	Mon, May 11, 2009	47.83	49.37	46.36	47.11
537	NASDAQ	GMM	Fri, May 8, 2009	47.41	48.17	47.34	48.17
536	NASDAQ	GMM	Thu, May 7, 2009	48.19	48.19	46.08	46.63
535	NASDAQ	GMM	Wed, May 6, 2009	48.20	48.20	46.85	47.59
534	NASDAQ	GMM	Tue, May 5, 2009	46.75	46.75	45.99	46.57
533	NASDAQ	GMM	Mon, May 4, 2009	44.78	47.06	44.78	47.06
532	NASDAQ	GMM	Fri, May 1, 2009	43.68	44.26	43.68	44.25
531	NASDAQ	GMM	Thu, Apr 30, 2009	42.44	44.06	42.44	43.22
530	NASDAQ	GMM	Wed, Apr 29, 2009	41.63	43.21	41.63	42.85
529	NASDAQ	GMM	Tue, Apr 28, 2009	40.54	41.36	40.53	41.03
528	NASDAQ	GMM	Mon, Apr 27, 2009	41.23	41.42	40.74	41.23
527	NASDAQ	GMM	Fri, Apr 24, 2009	42.03	42.56	42.03	42.23
526	NASDAQ	GMM	Thu, Apr 23, 2009	41.43	41.55	41.24	41.55
525	NASDAQ	GMM	Wed, Apr 22, 2009	40.69	41.47	40.57	40.57
524	NASDAQ	GMM	Tue, Apr 21, 2009	38.15	41.23	38.15	41.10
523	NASDAQ	GMM	Mon, Apr 20, 2009	44.06	44.06	39.83	40.29
522	NASDAQ	GMM	Fri, Apr 17, 2009	42.40	42.79	42.21	42.47
521	NASDAQ	GMM	Thu, Apr 16, 2009	42.73	43.04	42.30	42.92
520	NASDAQ	GMM	Wed, Apr 15, 2009	41.67	42.36	41.67	42.36
519	NASDAQ	GMM	Tue, Apr 14, 2009	42.49	42.55	41.67	41.95
518	NASDAQ	GMM	Mon, Apr 13, 2009	43.27	44.26	41.35	42.71
517	NASDAQ	GMM	Thu, Apr 9, 2009	41.50	41.90	41.18	41.90
516	NASDAQ	GMM	Wed, Apr 8, 2009	39.89	40.57	39.79	40.24
515	NASDAQ	GMM	Tue, Apr 7, 2009	39.93	40.00	39.42	39.70
514	NASDAQ	GMM	Mon, Apr 6, 2009	39.68	39.95	39.47	39.91
513	NASDAQ	GMM	Fri, Apr 3, 2009	40.50	40.50	39.87	40.50
512	NASDAQ	GMM	Thu, Apr 2, 2009	40.45	41.43	39.62	39.85
511	NASDAQ	GMM	Wed, Apr 1, 2009	37.02	38.19	37.02	38.19
510	NASDAQ	GMM	Tue, Mar 31, 2009	37.07	37.36	36.90	36.90
509	NASDAQ	GMM	Mon, Mar 30, 2009	38.49	38.76	35.94	36.45
508	NASDAQ	GMM	Fri, Mar 27, 2009	37.59	38.26	37.59	37.93
507	NASDAQ	GMM	Thu, Mar 26, 2009	42.70	42.70	38.43	39.16
506	NASDAQ	GMM	Wed, Mar 25, 2009	38.63	38.63	37.39	37.39
505	NASDAQ	GMM	Tue, Mar 24, 2009	39.20	40.80	34.36	37.62
504	NASDAQ	GMM	Mon, Mar 23, 2009	36.94	39.89	36.94	38.83
503	NASDAQ	GMM	Fri, Mar 20, 2009	36.15	36.47	35.61	35.61
502	NASDAQ	GMM	Thu, Mar 19, 2009	36.99	36.99	36.28	36.37
501	NASDAQ	GMM	Wed, Mar 18, 2009	35.67	37.68	35.28	36.53
500	NASDAQ	GMM	Tue, Mar 17, 2009	35.05	35.83	35.00	35.70
499	NASDAQ	GMM	Mon, Mar 16, 2009	35.61	36.06	35.29	35.32
498	NASDAQ	GMM	Fri, Mar 13, 2009	34.95	35.10	34.39	35.03
497	NASDAQ	GMM	Thu, Mar 12, 2009	33.41	34.08	33.36	33.86
496	NASDAQ	GMM	Wed, Mar 11, 2009	34.09	34.09	33.27	33.97
495	NASDAQ	GMM	Tue, Mar 10, 2009	31.90	33.54	31.90	33.50
494	NASDAQ	GMM	Mon, Mar 9, 2009	31.31	32.04	31.31	31.39
493	NASDAQ	GMM	Fri, Mar 6, 2009	32.46	32.46	31.41	32.04
492	NASDAQ	GMM	Thu, Mar 5, 2009	32.01	32.26	31.42	31.63
491	NASDAQ	GMM	Wed, Mar 4, 2009	32.28	33.14	32.16	33.04
490	NASDAQ	GMM	Tue, Mar 3, 2009	31.50	33.92	30.34	30.90
489	NASDAQ	GMM	Mon, Mar 2, 2009	31.25	31.36	30.46	30.50
488	NASDAQ	GMM	Fri, Feb 27, 2009	32.05	32.58	31.75	31.75
487	NASDAQ	GMM	Thu, Feb 26, 2009	33.64	33.69	32.60	32.65
486	NASDAQ	GMM	Wed, Feb 25, 2009	33.27	33.31	32.70	33.31
485	NASDAQ	GMM	Tue, Feb 24, 2009	32.27	33.31	32.23	33.31
484	NASDAQ	GMM	Mon, Feb 23, 2009	33.20	33.20	32.19	32.22
483	NASDAQ	GMM	Fri, Feb 20, 2009	32.68	33.13	32.52	32.80
482	NASDAQ	GMM	Thu, Feb 19, 2009	34.60	34.60	33.70	33.76
481	NASDAQ	GMM	Wed, Feb 18, 2009	33.11	33.87	33.11	33.87
480	NASDAQ	GMM	Tue, Feb 17, 2009	34.00	34.14	33.39	33.90
479	NASDAQ	GMM	Fri, Feb 13, 2009	36.11	36.12	35.50	36.11
478	NASDAQ	GMM	Thu, Feb 12, 2009	35.54	35.54	34.64	35.10
477	NASDAQ	GMM	Wed, Feb 11, 2009	35.93	35.95	35.38	35.95
476	NASDAQ	GMM	Tue, Feb 10, 2009	36.78	36.89	35.18	35.31
475	NASDAQ	GMM	Mon, Feb 9, 2009	36.68	36.94	36.51	36.75
474	NASDAQ	GMM	Fri, Feb 6, 2009	36.57	36.81	36.57	36.75
473	NASDAQ	GMM	Thu, Feb 5, 2009	34.47	35.34	34.18	35.17
472	NASDAQ	GMM	Wed, Feb 4, 2009	34.94	35.01	34.00	34.58
471	NASDAQ	GMM	Tue, Feb 3, 2009	33.79	34.16	33.45	34.11
470	NASDAQ	GMM	Mon, Feb 2, 2009	33.10	33.61	33.10	33.61
469	NASDAQ	GMM	Fri, Jan 30, 2009	34.54	34.54	33.44	34.10
468	NASDAQ	GMM	Thu, Jan 29, 2009	34.19	34.46	33.81	34.22
467	NASDAQ	GMM	Wed, Jan 28, 2009	34.72	35.46	34.72	35.15
466	NASDAQ	GMM	Tue, Jan 27, 2009	33.95	34.17	33.70	33.70
465	NASDAQ	GMM	Mon, Jan 26, 2009	33.84	34.18	33.57	33.57
464	NASDAQ	GMM	Fri, Jan 23, 2009	32.47	33.45	32.42	33.36
463	NASDAQ	GMM	Thu, Jan 22, 2009	33.13	35.60	32.63	33.02
462	NASDAQ	GMM	Wed, Jan 21, 2009	32.51	34.07	32.51	33.71
461	NASDAQ	GMM	Tue, Jan 20, 2009	33.34	33.34	32.10	32.10
460	NASDAQ	GMM	Fri, Jan 16, 2009	34.93	34.93	34.22	34.82
459	NASDAQ	GMM	Thu, Jan 15, 2009	33.90	34.63	32.81	34.34
458	NASDAQ	GMM	Wed, Jan 14, 2009	34.97	34.97	33.64	33.87
457	NASDAQ	GMM	Tue, Jan 13, 2009	35.32	35.62	34.93	35.59
456	NASDAQ	GMM	Mon, Jan 12, 2009	36.70	36.70	34.76	34.84
455	NASDAQ	GMM	Fri, Jan 9, 2009	37.32	37.32	36.67	37.15
454	NASDAQ	GMM	Thu, Jan 8, 2009	37.90	37.90	36.76	37.65
453	NASDAQ	GMM	Wed, Jan 7, 2009	38.77	39.08	37.97	37.98
452	NASDAQ	GMM	Tue, Jan 6, 2009	40.10	40.45	40.10	40.26
451	NASDAQ	GMM	Mon, Jan 5, 2009	39.20	39.96	39.09	39.55
450	NASDAQ	GMM	Fri, Jan 2, 2009	37.86	39.18	37.75	39.11
449	NASDAQ	GMM	Wed, Dec 31, 2008	37.12	37.69	36.54	37.53
448	NASDAQ	GMM	Tue, Dec 30, 2008	36.71	37.05	36.43	37.05
447	NASDAQ	GMM	Mon, Dec 29, 2008	36.62	36.62	35.60	35.83
446	NASDAQ	GMM	Fri, Dec 26, 2008	36.05	36.25	35.90	36.25
445	NASDAQ	GMM	Wed, Dec 24, 2008	36.41	36.41	35.90	36.10
444	NASDAQ	GMM	Tue, Dec 23, 2008	35.99	36.42	35.84	36.04
443	NASDAQ	GMM	Mon, Dec 22, 2008	37.64	37.64	35.80	36.07
442	NASDAQ	GMM	Fri, Dec 19, 2008	37.50	38.10	37.38	37.56
441	NASDAQ	GMM	Thu, Dec 18, 2008	39.69	39.69	38.26	38.47
440	NASDAQ	GMM	Wed, Dec 17, 2008	39.37	40.00	39.18	39.58
439	NASDAQ	GMM	Tue, Dec 16, 2008	38.13	40.04	38.13	39.88
438	NASDAQ	GMM	Mon, Dec 15, 2008	37.89	37.94	37.18	37.59
437	NASDAQ	GMM	Fri, Dec 12, 2008	36.70	38.24	36.70	37.89
436	NASDAQ	GMM	Thu, Dec 11, 2008	38.55	38.87	37.23	37.23
435	NASDAQ	GMM	Wed, Dec 10, 2008	37.62	38.22	37.23	37.78
434	NASDAQ	GMM	Tue, Dec 9, 2008	36.71	37.38	34.50	36.20
433	NASDAQ	GMM	Mon, Dec 8, 2008	35.83	36.98	35.83	36.28
432	NASDAQ	GMM	Fri, Dec 5, 2008	34.00	36.80	33.03	35.03
431	NASDAQ	GMM	Thu, Dec 4, 2008	34.48	34.61	33.07	33.07
430	NASDAQ	GMM	Wed, Dec 3, 2008	33.39	34.86	33.39	34.29
429	NASDAQ	GMM	Tue, Dec 2, 2008	34.18	34.71	33.70	34.24
428	NASDAQ	GMM	Mon, Dec 1, 2008	35.00	35.00	33.52	33.52
427	NASDAQ	GMM	Fri, Nov 28, 2008	35.89	35.89	35.53	35.85
426	NASDAQ	GMM	Wed, Nov 26, 2008	34.91	36.20	34.50	36.14
425	NASDAQ	GMM	Tue, Nov 25, 2008	32.85	34.85	32.85	34.77
424	NASDAQ	GMM	Mon, Nov 24, 2008	33.48	35.44	33.48	35.30
423	NASDAQ	GMM	Fri, Nov 21, 2008	30.77	32.54	30.44	32.01
422	NASDAQ	GMM	Thu, Nov 20, 2008	31.65	33.00	29.77	29.92
421	NASDAQ	GMM	Wed, Nov 19, 2008	33.41	33.44	31.27	31.92
420	NASDAQ	GMM	Tue, Nov 18, 2008	34.22	34.27	32.96	33.57
419	NASDAQ	GMM	Mon, Nov 17, 2008	34.65	35.09	34.39	34.47
418	NASDAQ	GMM	Fri, Nov 14, 2008	35.80	36.60	34.64	34.68
417	NASDAQ	GMM	Thu, Nov 13, 2008	34.84	37.04	33.16	36.98
416	NASDAQ	GMM	Wed, Nov 12, 2008	36.28	36.28	34.18	34.50
415	NASDAQ	GMM	Tue, Nov 11, 2008	37.07	37.07	36.03	36.83
414	NASDAQ	GMM	Mon, Nov 10, 2008	39.21	40.19	37.89	38.31
413	NASDAQ	GMM	Fri, Nov 7, 2008	37.90	38.85	37.60	38.30
412	NASDAQ	GMM	Thu, Nov 6, 2008	38.33	38.33	36.48	36.53
411	NASDAQ	GMM	Wed, Nov 5, 2008	42.30	42.30	38.49	38.49
410	NASDAQ	GMM	Tue, Nov 4, 2008	38.61	42.29	38.61	42.10
409	NASDAQ	GMM	Mon, Nov 3, 2008	39.99	42.72	38.45	39.51
408	NASDAQ	GMM	Fri, Oct 31, 2008	37.80	38.88	37.42	38.44
407	NASDAQ	GMM	Thu, Oct 30, 2008	38.92	38.92	37.20	37.94
406	NASDAQ	GMM	Wed, Oct 29, 2008	34.53	36.02	34.50	36.02
405	NASDAQ	GMM	Tue, Oct 28, 2008	32.52	34.88	32.32	34.88
404	NASDAQ	GMM	Mon, Oct 27, 2008	31.61	32.30	30.95	31.32
403	NASDAQ	GMM	Fri, Oct 24, 2008	33.10	33.10	31.51	32.76
402	NASDAQ	GMM	Thu, Oct 23, 2008	34.60	35.43	33.28	34.51
401	NASDAQ	GMM	Wed, Oct 22, 2008	36.67	36.67	34.12	34.52
400	NASDAQ	GMM	Tue, Oct 21, 2008	38.60	39.58	38.33	39.00
399	NASDAQ	GMM	Mon, Oct 20, 2008	39.50	40.86	39.27	40.86
398	NASDAQ	GMM	Fri, Oct 17, 2008	38.44	40.70	38.44	39.20
397	NASDAQ	GMM	Thu, Oct 16, 2008	38.60	39.44	36.73	39.44
396	NASDAQ	GMM	Wed, Oct 15, 2008	42.84	42.84	39.00	39.00
395	NASDAQ	GMM	Tue, Oct 14, 2008	49.53	51.87	42.75	46.90
394	NASDAQ	GMM	Mon, Oct 13, 2008	41.77	46.39	41.25	46.32
393	NASDAQ	GMM	Fri, Oct 10, 2008	37.27	41.30	36.15	38.25
392	NASDAQ	GMM	Thu, Oct 9, 2008	42.50	42.50	40.06	40.06
391	NASDAQ	GMM	Wed, Oct 8, 2008	39.80	42.64	39.80	41.10
390	NASDAQ	GMM	Tue, Oct 7, 2008	44.07	44.50	41.60	41.60
389	NASDAQ	GMM	Mon, Oct 6, 2008	46.09	46.09	41.69	44.13
388	NASDAQ	GMM	Fri, Oct 3, 2008	46.97	50.00	45.00	48.50
387	NASDAQ	GMM	Thu, Oct 2, 2008	51.35	51.35	48.85	48.97
386	NASDAQ	GMM	Wed, Oct 1, 2008	51.15	52.03	50.70	52.02
385	NASDAQ	GMM	Tue, Sep 30, 2008	50.08	51.97	50.08	51.56
384	NASDAQ	GMM	Mon, Sep 29, 2008	53.26	53.26	47.78	47.78
383	NASDAQ	GMM	Fri, Sep 26, 2008	56.76	56.76	54.19	55.19
382	NASDAQ	GMM	Thu, Sep 25, 2008	54.73	56.31	54.73	56.22
381	NASDAQ	GMM	Wed, Sep 24, 2008	54.05	54.57	53.83	54.21
380	NASDAQ	GMM	Tue, Sep 23, 2008	54.43	56.41	54.05	54.35
379	NASDAQ	GMM	Mon, Sep 22, 2008	56.50	56.97	55.40	55.83
378	NASDAQ	GMM	Fri, Sep 19, 2008	56.00	59.15	55.71	57.77
377	NASDAQ	GMM	Thu, Sep 18, 2008	51.20	52.21	48.93	52.21
376	NASDAQ	GMM	Wed, Sep 17, 2008	52.43	52.43	48.90	48.90
375	NASDAQ	GMM	Tue, Sep 16, 2008	50.60	52.88	49.99	52.25
374	NASDAQ	GMM	Mon, Sep 15, 2008	55.00	55.00	52.72	52.72
373	NASDAQ	GMM	Fri, Sep 12, 2008	53.55	56.73	53.55	56.73
372	NASDAQ	GMM	Thu, Sep 11, 2008	56.68	56.68	53.75	54.90
371	NASDAQ	GMM	Wed, Sep 10, 2008	55.48	56.35	55.47	56.05
370	NASDAQ	GMM	Tue, Sep 9, 2008	56.69	57.30	55.00	55.02
369	NASDAQ	GMM	Mon, Sep 8, 2008	60.81	60.81	57.80	58.33
368	NASDAQ	GMM	Fri, Sep 5, 2008	56.36	58.14	56.36	58.14
367	NASDAQ	GMM	Thu, Sep 4, 2008	59.50	59.51	57.50	57.96
366	NASDAQ	GMM	Wed, Sep 3, 2008	60.80	61.18	60.19	60.20
365	NASDAQ	GMM	Tue, Sep 2, 2008	62.88	62.88	61.26	61.30
364	NASDAQ	GMM	Fri, Aug 29, 2008	62.59	62.90	62.45	62.49
363	NASDAQ	GMM	Thu, Aug 28, 2008	63.46	63.46	62.59	63.03
362	NASDAQ	GMM	Wed, Aug 27, 2008	60.10	62.71	60.10	62.71
361	NASDAQ	GMM	Tue, Aug 26, 2008	60.02	61.65	60.02	61.36
360	NASDAQ	GMM	Mon, Aug 25, 2008	63.95	63.95	60.92	61.11
359	NASDAQ	GMM	Fri, Aug 22, 2008	64.12	64.12	62.16	62.57
358	NASDAQ	GMM	Thu, Aug 21, 2008	62.12	62.53	62.12	62.35
357	NASDAQ	GMM	Wed, Aug 20, 2008	61.92	62.40	61.90	62.26
356	NASDAQ	GMM	Tue, Aug 19, 2008	62.46	62.46	60.41	60.83
355	NASDAQ	GMM	Mon, Aug 18, 2008	64.29	64.29	61.53	61.66
354	NASDAQ	GMM	Fri, Aug 15, 2008	63.63	63.63	61.89	62.73
353	NASDAQ	GMM	Thu, Aug 14, 2008	63.15	64.04	63.15	63.85
352	NASDAQ	GMM	Wed, Aug 13, 2008	61.76	63.31	61.09	63.22
351	NASDAQ	GMM	Tue, Aug 12, 2008	63.50	63.88	63.00	63.16
350	NASDAQ	GMM	Mon, Aug 11, 2008	64.25	64.25	64.03	64.15
349	NASDAQ	GMM	Fri, Aug 8, 2008	63.51	64.71	63.51	64.53
348	NASDAQ	GMM	Thu, Aug 7, 2008	65.59	65.59	64.75	64.75
347	NASDAQ	GMM	Wed, Aug 6, 2008	65.62	66.33	65.62	66.31
346	NASDAQ	GMM	Tue, Aug 5, 2008	64.51	65.29	64.51	65.29
345	NASDAQ	GMM	Mon, Aug 4, 2008	67.90	67.90	64.56	64.56
344	NASDAQ	GMM	Fri, Aug 1, 2008	68.71	68.71	66.22	66.53
343	NASDAQ	GMM	Thu, Jul 31, 2008	67.20	67.96	67.07	67.07
342	NASDAQ	GMM	Wed, Jul 30, 2008	65.51	67.61	65.51	67.48
341	NASDAQ	GMM	Tue, Jul 29, 2008	71.20	71.20	65.55	66.32
340	NASDAQ	GMM	Mon, Jul 28, 2008	66.25	66.63	65.55	65.55
339	NASDAQ	GMM	Fri, Jul 25, 2008	66.53	66.53	65.69	66.25
338	NASDAQ	GMM	Thu, Jul 24, 2008	67.93	67.93	66.48	66.52
337	NASDAQ	GMM	Wed, Jul 23, 2008	69.46	69.46	68.00	68.14
336	NASDAQ	GMM	Tue, Jul 22, 2008	66.90	67.73	66.90	67.73
335	NASDAQ	GMM	Mon, Jul 21, 2008	67.68	67.88	67.45	67.60
334	NASDAQ	GMM	Fri, Jul 18, 2008	68.55	68.55	66.72	66.79
333	NASDAQ	GMM	Thu, Jul 17, 2008	67.42	67.42	67.25	67.25
332	NASDAQ	GMM	Wed, Jul 16, 2008	63.80	66.71	63.80	66.71
331	NASDAQ	GMM	Tue, Jul 15, 2008	65.70	65.74	64.55	65.70
330	NASDAQ	GMM	Mon, Jul 14, 2008	66.89	67.14	66.46	66.72
329	NASDAQ	GMM	Fri, Jul 11, 2008	67.50	67.80	65.99	66.57
328	NASDAQ	GMM	Thu, Jul 10, 2008	65.99	66.91	65.83	66.72
327	NASDAQ	GMM	Wed, Jul 9, 2008	67.09	67.56	65.88	65.88
326	NASDAQ	GMM	Tue, Jul 8, 2008	66.14	66.14	65.59	66.07
325	NASDAQ	GMM	Mon, Jul 7, 2008	66.15	67.79	66.15	66.81
324	NASDAQ	GMM	Thu, Jul 3, 2008	68.79	68.79	65.33	66.94
323	NASDAQ	GMM	Wed, Jul 2, 2008	68.60	69.21	66.88	66.88
322	NASDAQ	GMM	Tue, Jul 1, 2008	68.20	68.80	67.68	68.79
321	NASDAQ	GMM	Mon, Jun 30, 2008	69.62	69.92	69.62	69.92
320	NASDAQ	GMM	Fri, Jun 27, 2008	67.48	69.53	67.48	68.97
319	NASDAQ	GMM	Thu, Jun 26, 2008	70.00	70.66	68.42	68.42
318	NASDAQ	GMM	Wed, Jun 25, 2008	70.70	71.15	68.96	70.84
317	NASDAQ	GMM	Tue, Jun 24, 2008	70.15	70.47	69.72	70.13
316	NASDAQ	GMM	Mon, Jun 23, 2008	70.74	70.74	70.18	70.20
315	NASDAQ	GMM	Fri, Jun 20, 2008	71.80	71.80	70.51	70.52
314	NASDAQ	GMM	Thu, Jun 19, 2008	72.10	72.76	71.97	72.66
313	NASDAQ	GMM	Wed, Jun 18, 2008	72.72	72.73	72.00	72.34
312	NASDAQ	GMM	Tue, Jun 17, 2008	73.35	73.57	72.83	73.09
311	NASDAQ	GMM	Mon, Jun 16, 2008	73.64	73.64	72.65	72.77
310	NASDAQ	GMM	Fri, Jun 13, 2008	72.00	72.55	72.00	72.35
309	NASDAQ	GMM	Thu, Jun 12, 2008	72.15	72.15	71.57	71.76
308	NASDAQ	GMM	Wed, Jun 11, 2008	70.63	72.50	70.63	71.25
307	NASDAQ	GMM	Tue, Jun 10, 2008	72.30	72.55	71.66	71.66
306	NASDAQ	GMM	Mon, Jun 9, 2008	73.35	74.19	73.00	73.33
305	NASDAQ	GMM	Fri, Jun 6, 2008	77.05	77.08	74.20	74.20
304	NASDAQ	GMM	Thu, Jun 5, 2008	74.00	76.59	73.53	76.59
303	NASDAQ	GMM	Wed, Jun 4, 2008	74.88	74.89	74.21	74.43
302	NASDAQ	GMM	Tue, Jun 3, 2008	76.99	76.99	75.16	75.56
301	NASDAQ	GMM	Mon, Jun 2, 2008	77.35	77.35	76.21	76.42
300	NASDAQ	GMM	Fri, May 30, 2008	77.59	77.74	77.57	77.63
299	NASDAQ	GMM	Thu, May 29, 2008	77.20	77.70	77.17	77.45
298	NASDAQ	GMM	Wed, May 28, 2008	78.44	78.44	76.19	77.21
297	NASDAQ	GMM	Tue, May 27, 2008	78.66	78.66	75.82	76.48
296	NASDAQ	GMM	Fri, May 23, 2008	77.70	77.70	76.73	76.90
295	NASDAQ	GMM	Thu, May 22, 2008	78.18	78.29	77.90	77.92
294	NASDAQ	GMM	Wed, May 21, 2008	79.22	79.22	77.90	77.90
293	NASDAQ	GMM	Tue, May 20, 2008	79.47	79.47	78.15	78.45
292	NASDAQ	GMM	Mon, May 19, 2008	81.92	81.92	79.85	79.85
291	NASDAQ	GMM	Fri, May 16, 2008	78.50	80.11	78.50	80.11
290	NASDAQ	GMM	Thu, May 15, 2008	78.00	78.70	77.88	78.70
289	NASDAQ	GMM	Wed, May 14, 2008	77.80	78.06	77.53	77.59
288	NASDAQ	GMM	Tue, May 13, 2008	77.00	77.25	76.96	77.24
287	NASDAQ	GMM	Mon, May 12, 2008	77.56	77.56	75.72	76.85
286	NASDAQ	GMM	Fri, May 9, 2008	75.76	76.25	75.58	75.87
285	NASDAQ	GMM	Thu, May 8, 2008	76.30	77.34	75.70	76.27
284	NASDAQ	GMM	Wed, May 7, 2008	77.90	77.98	75.71	75.71
283	NASDAQ	GMM	Tue, May 6, 2008	76.30	77.69	76.30	77.69
282	NASDAQ	GMM	Mon, May 5, 2008	77.00	77.50	76.58	76.89
281	NASDAQ	GMM	Fri, May 2, 2008	77.35	77.41	76.84	77.13
280	NASDAQ	GMM	Thu, May 1, 2008	75.15	76.80	75.15	76.75
279	NASDAQ	GMM	Wed, Apr 30, 2008	74.65	75.54	74.65	75.54
278	NASDAQ	GMM	Tue, Apr 29, 2008	75.50	75.55	74.05	74.05
277	NASDAQ	GMM	Mon, Apr 28, 2008	76.00	76.14	75.88	76.11
276	NASDAQ	GMM	Fri, Apr 25, 2008	75.80	75.80	74.87	75.42
275	NASDAQ	GMM	Thu, Apr 24, 2008	75.87	76.01	74.94	76.01
274	NASDAQ	GMM	Wed, Apr 23, 2008	75.29	76.07	75.29	75.74
273	NASDAQ	GMM	Tue, Apr 22, 2008	77.25	77.25	74.77	74.88
272	NASDAQ	GMM	Mon, Apr 21, 2008	74.90	75.76	74.90	75.76
271	NASDAQ	GMM	Fri, Apr 18, 2008	74.99	75.55	74.92	75.09
270	NASDAQ	GMM	Thu, Apr 17, 2008	74.53	74.88	74.36	74.88
269	NASDAQ	GMM	Wed, Apr 16, 2008	73.95	75.00	73.93	75.00
268	NASDAQ	GMM	Tue, Apr 15, 2008	73.07	73.32	72.66	73.32
267	NASDAQ	GMM	Mon, Apr 14, 2008	72.13	72.46	71.88	72.16
266	NASDAQ	GMM	Fri, Apr 11, 2008	72.54	73.01	72.21	72.21
265	NASDAQ	GMM	Thu, Apr 10, 2008	72.49	73.22	72.23	72.99
264	NASDAQ	GMM	Wed, Apr 9, 2008	74.37	74.37	72.10	72.44
263	NASDAQ	GMM	Tue, Apr 8, 2008	72.84	72.92	72.84	72.92
262	NASDAQ	GMM	Mon, Apr 7, 2008	73.50	73.80	72.75	72.75
261	NASDAQ	GMM	Fri, Apr 4, 2008	72.05	73.04	72.05	72.48
260	NASDAQ	GMM	Thu, Apr 3, 2008	71.59	72.78	71.56	72.37
259	NASDAQ	GMM	Wed, Apr 2, 2008	73.52	73.52	71.80	71.97
258	NASDAQ	GMM	Tue, Apr 1, 2008	70.33	71.72	70.27	71.72
257	NASDAQ	GMM	Mon, Mar 31, 2008	68.04	70.05	68.04	69.81
256	NASDAQ	GMM	Fri, Mar 28, 2008	70.26	70.41	69.72	69.72
255	NASDAQ	GMM	Thu, Mar 27, 2008	70.55	70.55	69.79	69.87
254	NASDAQ	GMM	Wed, Mar 26, 2008	69.71	69.90	69.22	69.70
253	NASDAQ	GMM	Tue, Mar 25, 2008	69.50	69.95	69.50	69.83
252	NASDAQ	GMM	Mon, Mar 24, 2008	67.99	69.61	67.90	68.73
251	NASDAQ	GMM	Thu, Mar 20, 2008	65.30	66.70	65.30	66.61
250	NASDAQ	GMM	Wed, Mar 19, 2008	68.92	68.92	66.10	66.15
249	NASDAQ	GMM	Tue, Mar 18, 2008	65.61	69.53	65.61	69.53
248	NASDAQ	GMM	Mon, Mar 17, 2008	66.58	67.02	65.46	66.86
247	NASDAQ	GMM	Fri, Mar 14, 2008	70.17	70.71	68.18	68.70
246	NASDAQ	GMM	Thu, Mar 13, 2008	70.05	71.42	68.83	71.30
245	NASDAQ	GMM	Wed, Mar 12, 2008	73.48	73.48	71.21	71.80
244	NASDAQ	GMM	Tue, Mar 11, 2008	70.67	71.90	70.19	71.90
243	NASDAQ	GMM	Mon, Mar 10, 2008	69.15	69.15	67.61	67.81
242	NASDAQ	GMM	Fri, Mar 7, 2008	70.03	70.42	69.13	69.46
241	NASDAQ	GMM	Thu, Mar 6, 2008	71.90	71.90	70.60	70.61
240	NASDAQ	GMM	Wed, Mar 5, 2008	71.60	72.23	71.60	71.69
239	NASDAQ	GMM	Tue, Mar 4, 2008	71.32	71.32	69.88	71.03
238	NASDAQ	GMM	Mon, Mar 3, 2008	70.79	72.01	70.79	71.84
237	NASDAQ	GMM	Fri, Feb 29, 2008	73.02	73.02	71.50	71.74
236	NASDAQ	GMM	Thu, Feb 28, 2008	74.75	74.75	74.23	74.47
235	NASDAQ	GMM	Wed, Feb 27, 2008	74.99	75.33	74.21	74.95
234	NASDAQ	GMM	Tue, Feb 26, 2008	72.73	74.32	72.73	74.32
233	NASDAQ	GMM	Mon, Feb 25, 2008	72.38	73.29	72.04	73.29
232	NASDAQ	GMM	Fri, Feb 22, 2008	71.74	71.74	70.67	71.68
231	NASDAQ	GMM	Thu, Feb 21, 2008	72.38	72.38	71.10	71.10
230	NASDAQ	GMM	Wed, Feb 20, 2008	70.15	71.89	70.15	71.86
229	NASDAQ	GMM	Tue, Feb 19, 2008	72.45	72.47	71.31	71.36
228	NASDAQ	GMM	Fri, Feb 15, 2008	70.49	70.49	69.91	70.30
227	NASDAQ	GMM	Thu, Feb 14, 2008	71.60	71.60	70.00	70.00
226	NASDAQ	GMM	Wed, Feb 13, 2008	70.30	70.71	69.35	70.71
225	NASDAQ	GMM	Tue, Feb 12, 2008	69.47	69.92	68.60	68.60
224	NASDAQ	GMM	Mon, Feb 11, 2008	67.46	67.97	67.38	67.97
223	NASDAQ	GMM	Fri, Feb 8, 2008	67.45	67.75	66.87	67.55
222	NASDAQ	GMM	Thu, Feb 7, 2008	67.88	68.04	66.07	67.00
221	NASDAQ	GMM	Wed, Feb 6, 2008	68.45	68.45	66.69	66.69
220	NASDAQ	GMM	Tue, Feb 5, 2008	69.45	69.45	67.31	67.31
219	NASDAQ	GMM	Mon, Feb 4, 2008	71.19	71.19	70.60	70.60
218	NASDAQ	GMM	Fri, Feb 1, 2008	69.50	70.57	69.50	70.57
217	NASDAQ	GMM	Thu, Jan 31, 2008	66.89	69.49	66.65	68.61
216	NASDAQ	GMM	Wed, Jan 30, 2008	67.95	70.10	67.83	69.06
215	NASDAQ	GMM	Tue, Jan 29, 2008	68.92	69.19	68.60	69.15
214	NASDAQ	GMM	Mon, Jan 28, 2008	67.44	68.99	67.33	68.51
213	NASDAQ	GMM	Fri, Jan 25, 2008	70.80	70.80	67.47	68.51
212	NASDAQ	GMM	Thu, Jan 24, 2008	68.45	68.84	68.03	68.70
211	NASDAQ	GMM	Wed, Jan 23, 2008	65.14	67.83	62.70	67.83
210	NASDAQ	GMM	Tue, Jan 22, 2008	71.23	71.23	49.68	67.05
209	NASDAQ	GMM	Fri, Jan 18, 2008	70.25	70.73	67.74	69.60
208	NASDAQ	GMM	Thu, Jan 17, 2008	71.55	71.55	68.29	68.30
207	NASDAQ	GMM	Wed, Jan 16, 2008	73.44	73.44	69.91	70.80
206	NASDAQ	GMM	Tue, Jan 15, 2008	75.20	75.20	73.32	73.46
205	NASDAQ	GMM	Mon, Jan 14, 2008	76.34	76.34	75.84	76.12
204	NASDAQ	GMM	Fri, Jan 11, 2008	76.30	76.30	75.30	75.30
203	NASDAQ	GMM	Thu, Jan 10, 2008	75.51	77.38	75.51	76.92
202	NASDAQ	GMM	Wed, Jan 9, 2008	75.90	76.80	74.70	76.80
201	NASDAQ	GMM	Tue, Jan 8, 2008	74.00	76.44	74.00	74.54
200	NASDAQ	GMM	Mon, Jan 7, 2008	75.12	75.36	74.36	74.96
199	NASDAQ	GMM	Fri, Jan 4, 2008	76.11	76.11	74.26	74.26
198	NASDAQ	GMM	Thu, Jan 3, 2008	76.59	76.75	76.14	76.14
197	NASDAQ	GMM	Wed, Jan 2, 2008	77.17	77.23	75.88	75.94
196	NASDAQ	GMM	Mon, Dec 31, 2007	77.38	77.38	76.60	76.69
195	NASDAQ	GMM	Fri, Dec 28, 2007	77.15	77.24	76.86	77.06
194	NASDAQ	GMM	Thu, Dec 27, 2007	77.06	77.27	76.78	76.96
193	NASDAQ	GMM	Wed, Dec 26, 2007	76.92	77.70	76.92	77.66
192	NASDAQ	GMM	Mon, Dec 24, 2007	76.60	77.68	76.60	77.08
191	NASDAQ	GMM	Fri, Dec 21, 2007	75.73	76.09	75.48	76.09
190	NASDAQ	GMM	Thu, Dec 20, 2007	75.90	76.13	75.18	75.72
189	NASDAQ	GMM	Wed, Dec 19, 2007	75.20	75.55	75.05	75.25
188	NASDAQ	GMM	Tue, Dec 18, 2007	74.79	75.23	73.59	74.91
187	NASDAQ	GMM	Mon, Dec 17, 2007	75.25	75.25	73.07	73.07
186	NASDAQ	GMM	Fri, Dec 14, 2007	80.86	80.86	76.77	76.77
185	NASDAQ	GMM	Thu, Dec 13, 2007	78.70	78.70	77.58	78.58
184	NASDAQ	GMM	Wed, Dec 12, 2007	81.78	81.78	79.11	80.20
183	NASDAQ	GMM	Tue, Dec 11, 2007	82.39	82.39	78.62	78.71
182	NASDAQ	GMM	Mon, Dec 10, 2007	81.64	81.83	81.45	81.63
181	NASDAQ	GMM	Fri, Dec 7, 2007	83.31	83.31	81.25	81.50
180	NASDAQ	GMM	Thu, Dec 6, 2007	80.81	82.35	80.77	82.35
179	NASDAQ	GMM	Wed, Dec 5, 2007	80.00	80.81	79.99	80.81
178	NASDAQ	GMM	Tue, Dec 4, 2007	78.00	78.63	77.51	78.16
177	NASDAQ	GMM	Mon, Dec 3, 2007	80.79	80.79	77.50	78.00
176	NASDAQ	GMM	Fri, Nov 30, 2007	80.00	80.00	78.95	79.24
175	NASDAQ	GMM	Thu, Nov 29, 2007	77.65	81.06	77.41	78.47
174	NASDAQ	GMM	Wed, Nov 28, 2007	76.50	78.23	76.50	78.23
173	NASDAQ	GMM	Tue, Nov 27, 2007	74.97	75.84	74.28	75.76
172	NASDAQ	GMM	Mon, Nov 26, 2007	76.34	77.04	73.91	73.91
171	NASDAQ	GMM	Fri, Nov 23, 2007	77.30	77.30	75.76	76.65
170	NASDAQ	GMM	Wed, Nov 21, 2007	75.99	75.99	74.63	75.15
169	NASDAQ	GMM	Tue, Nov 20, 2007	78.10	78.79	76.91	78.08
168	NASDAQ	GMM	Mon, Nov 19, 2007	78.00	78.00	76.05	76.37
167	NASDAQ	GMM	Fri, Nov 16, 2007	79.00	79.06	78.05	79.06
166	NASDAQ	GMM	Thu, Nov 15, 2007	79.33	79.75	77.63	77.63
165	NASDAQ	GMM	Wed, Nov 14, 2007	79.75	81.67	79.75	80.23
164	NASDAQ	GMM	Tue, Nov 13, 2007	75.99	79.73	75.99	79.73
163	NASDAQ	GMM	Mon, Nov 12, 2007	77.44	78.50	74.99	75.01
162	NASDAQ	GMM	Fri, Nov 9, 2007	79.80	80.60	79.55	79.84
161	NASDAQ	GMM	Thu, Nov 8, 2007	82.51	82.51	78.95	80.91
160	NASDAQ	GMM	Wed, Nov 7, 2007	81.90	82.36	80.46	80.58
159	NASDAQ	GMM	Tue, Nov 6, 2007	82.00	82.91	81.90	82.91
158	NASDAQ	GMM	Mon, Nov 5, 2007	80.77	81.35	80.00	81.09
157	NASDAQ	GMM	Fri, Nov 2, 2007	83.80	83.80	82.55	83.40
156	NASDAQ	GMM	Thu, Nov 1, 2007	83.50	84.06	82.93	82.93
155	NASDAQ	GMM	Wed, Oct 31, 2007	84.99	86.33	84.55	85.65
154	NASDAQ	GMM	Tue, Oct 30, 2007	85.00	85.19	84.06	84.22
153	NASDAQ	GMM	Mon, Oct 29, 2007	84.89	86.42	84.87	85.64
152	NASDAQ	GMM	Fri, Oct 26, 2007	83.00	84.02	82.91	84.01
151	NASDAQ	GMM	Thu, Oct 25, 2007	81.30	81.57	80.56	81.57
150	NASDAQ	GMM	Wed, Oct 24, 2007	80.70	80.70	79.19	80.50
149	NASDAQ	GMM	Tue, Oct 23, 2007	81.30	81.33	79.19	81.18
148	NASDAQ	GMM	Mon, Oct 22, 2007	77.26	79.17	77.22	79.17
147	NASDAQ	GMM	Fri, Oct 19, 2007	81.25	81.34	78.32	78.32
146	NASDAQ	GMM	Thu, Oct 18, 2007	80.15	81.68	80.08	81.68
145	NASDAQ	GMM	Wed, Oct 17, 2007	81.25	82.06	80.61	81.43
144	NASDAQ	GMM	Tue, Oct 16, 2007	80.99	80.99	79.35	79.35
143	NASDAQ	GMM	Mon, Oct 15, 2007	81.80	81.81	79.98	80.21
142	NASDAQ	GMM	Fri, Oct 12, 2007	80.25	80.94	80.19	80.80
141	NASDAQ	GMM	Thu, Oct 11, 2007	81.60	81.99	79.09	79.85
140	NASDAQ	GMM	Wed, Oct 10, 2007	80.35	80.35	79.51	80.17
139	NASDAQ	GMM	Tue, Oct 9, 2007	79.00	80.27	79.00	80.27
138	NASDAQ	GMM	Mon, Oct 8, 2007	78.16	78.90	78.16	78.76
137	NASDAQ	GMM	Fri, Oct 5, 2007	78.40	79.48	78.40	79.06
136	NASDAQ	GMM	Thu, Oct 4, 2007	76.50	77.06	76.30	77.02
135	NASDAQ	GMM	Wed, Oct 3, 2007	78.00	78.00	76.50	76.50
134	NASDAQ	GMM	Tue, Oct 2, 2007	78.20	78.35	77.63	78.16
133	NASDAQ	GMM	Mon, Oct 1, 2007	76.07	77.62	76.07	77.40
132	NASDAQ	GMM	Fri, Sep 28, 2007	75.77	76.02	75.04	75.43
131	NASDAQ	GMM	Thu, Sep 27, 2007	75.37	75.84	75.37	75.80
130	NASDAQ	GMM	Wed, Sep 26, 2007	74.91	74.91	74.18	74.76
129	NASDAQ	GMM	Tue, Sep 25, 2007	73.31	73.90	73.16	73.83
128	NASDAQ	GMM	Mon, Sep 24, 2007	73.90	74.25	73.70	73.98
127	NASDAQ	GMM	Fri, Sep 21, 2007	72.90	73.12	72.88	73.00
126	NASDAQ	GMM	Thu, Sep 20, 2007	72.16	72.63	71.67	71.92
125	NASDAQ	GMM	Wed, Sep 19, 2007	72.63	72.94	71.96	72.26
124	NASDAQ	GMM	Tue, Sep 18, 2007	69.35	71.69	69.28	71.69
123	NASDAQ	GMM	Mon, Sep 17, 2007	69.20	69.20	68.43	68.71
122	NASDAQ	GMM	Fri, Sep 14, 2007	69.40	69.85	69.28	69.39
121	NASDAQ	GMM	Thu, Sep 13, 2007	69.71	70.90	69.17	69.74
120	NASDAQ	GMM	Wed, Sep 12, 2007	68.42	69.14	68.42	68.93
119	NASDAQ	GMM	Tue, Sep 11, 2007	68.47	68.74	68.00	68.74
118	NASDAQ	GMM	Mon, Sep 10, 2007	68.00	68.00	66.55	67.44
117	NASDAQ	GMM	Fri, Sep 7, 2007	67.90	67.94	66.80	67.14
116	NASDAQ	GMM	Thu, Sep 6, 2007	68.50	69.33	68.37	69.31
115	NASDAQ	GMM	Wed, Sep 5, 2007	68.25	68.48	67.88	68.29
114	NASDAQ	GMM	Tue, Sep 4, 2007	68.00	69.66	68.00	69.51
113	NASDAQ	GMM	Fri, Aug 31, 2007	67.91	68.76	67.91	68.45
112	NASDAQ	GMM	Thu, Aug 30, 2007	66.11	66.96	66.11	66.48
111	NASDAQ	GMM	Wed, Aug 29, 2007	65.64	66.79	65.26	66.79
110	NASDAQ	GMM	Tue, Aug 28, 2007	65.63	65.98	64.11	64.11
109	NASDAQ	GMM	Mon, Aug 27, 2007	66.41	67.57	66.41	67.28
108	NASDAQ	GMM	Fri, Aug 24, 2007	65.01	70.11	65.01	66.78
107	NASDAQ	GMM	Thu, Aug 23, 2007	65.40	65.50	64.00	64.68
106	NASDAQ	GMM	Wed, Aug 22, 2007	63.62	64.07	63.51	64.02
105	NASDAQ	GMM	Tue, Aug 21, 2007	61.26	61.85	61.26	61.76
104	NASDAQ	GMM	Mon, Aug 20, 2007	62.25	62.25	61.14	61.91
103	NASDAQ	GMM	Fri, Aug 17, 2007	60.85	61.70	60.12	61.52
102	NASDAQ	GMM	Thu, Aug 16, 2007	59.77	59.77	56.72	59.04
101	NASDAQ	GMM	Wed, Aug 15, 2007	63.00	63.27	61.55	61.55
100	NASDAQ	GMM	Tue, Aug 14, 2007	65.09	65.09	63.65	63.71
99	NASDAQ	GMM	Mon, Aug 13, 2007	66.00	66.00	65.14	65.14
98	NASDAQ	GMM	Fri, Aug 10, 2007	64.50	65.40	64.02	64.89
97	NASDAQ	GMM	Thu, Aug 9, 2007	66.50	66.72	65.52	65.52
96	NASDAQ	GMM	Wed, Aug 8, 2007	67.67	68.77	67.67	67.69
95	NASDAQ	GMM	Tue, Aug 7, 2007	65.40	66.44	65.40	66.44
94	NASDAQ	GMM	Mon, Aug 6, 2007	65.37	66.21	64.61	66.21
93	NASDAQ	GMM	Fri, Aug 3, 2007	67.73	67.73	65.37	65.37
92	NASDAQ	GMM	Thu, Aug 2, 2007	67.27	67.57	67.13	67.57
91	NASDAQ	GMM	Wed, Aug 1, 2007	67.00	67.18	65.91	67.05
90	NASDAQ	GMM	Tue, Jul 31, 2007	69.00	69.29	67.75	67.75
89	NASDAQ	GMM	Mon, Jul 30, 2007	67.30	68.31	66.83	68.16
88	NASDAQ	GMM	Fri, Jul 27, 2007	67.43	67.74	66.35	66.35
87	NASDAQ	GMM	Thu, Jul 26, 2007	69.60	69.60	66.43	67.13
86	NASDAQ	GMM	Wed, Jul 25, 2007	71.16	71.29	69.85	70.00
85	NASDAQ	GMM	Tue, Jul 24, 2007	71.80	71.80	70.00	70.01
84	NASDAQ	GMM	Mon, Jul 23, 2007	71.60	72.09	71.60	71.90
83	NASDAQ	GMM	Fri, Jul 20, 2007	70.92	70.92	69.87	70.27
82	NASDAQ	GMM	Thu, Jul 19, 2007	70.60	70.83	70.51	70.82
81	NASDAQ	GMM	Wed, Jul 18, 2007	70.00	70.00	69.25	69.79
80	NASDAQ	GMM	Tue, Jul 17, 2007	70.56	70.60	70.18	70.50
79	NASDAQ	GMM	Mon, Jul 16, 2007	70.50	70.57	70.16	70.34
78	NASDAQ	GMM	Fri, Jul 13, 2007	70.81	71.03	70.57	70.95
77	NASDAQ	GMM	Thu, Jul 12, 2007	70.03	70.87	70.03	70.72
76	NASDAQ	GMM	Wed, Jul 11, 2007	68.53	69.15	68.47	69.15
75	NASDAQ	GMM	Tue, Jul 10, 2007	68.80	69.14	68.56	68.70
74	NASDAQ	GMM	Mon, Jul 9, 2007	69.74	69.83	69.63	69.72
73	NASDAQ	GMM	Fri, Jul 6, 2007	68.60	68.95	68.56	68.83
72	NASDAQ	GMM	Thu, Jul 5, 2007	67.90	68.28	67.88	68.28
71	NASDAQ	GMM	Tue, Jul 3, 2007	67.75	68.07	67.67	67.90
70	NASDAQ	GMM	Mon, Jul 2, 2007	66.80	67.09	66.80	67.09
69	NASDAQ	GMM	Fri, Jun 29, 2007	66.00	66.25	65.42	65.42
68	NASDAQ	GMM	Thu, Jun 28, 2007	65.90	66.08	65.62	66.00
67	NASDAQ	GMM	Wed, Jun 27, 2007	64.07	65.94	64.07	65.94
66	NASDAQ	GMM	Tue, Jun 26, 2007	65.14	65.31	64.58	64.58
65	NASDAQ	GMM	Mon, Jun 25, 2007	65.57	65.94	64.93	65.19
64	NASDAQ	GMM	Fri, Jun 22, 2007	66.20	66.20	65.29	65.57
63	NASDAQ	GMM	Thu, Jun 21, 2007	65.76	66.31	65.51	66.05
62	NASDAQ	GMM	Wed, Jun 20, 2007	66.15	66.15	65.37	65.37
61	NASDAQ	GMM	Tue, Jun 19, 2007	65.62	65.68	65.62	65.63
60	NASDAQ	GMM	Mon, Jun 18, 2007	65.50	65.94	65.37	65.62
59	NASDAQ	GMM	Fri, Jun 15, 2007	65.00	65.42	65.00	65.33
58	NASDAQ	GMM	Thu, Jun 14, 2007	63.93	64.17	63.88	64.17
57	NASDAQ	GMM	Wed, Jun 13, 2007	62.62	63.30	62.62	63.30
56	NASDAQ	GMM	Tue, Jun 12, 2007	62.75	63.01	62.06	62.06
55	NASDAQ	GMM	Mon, Jun 11, 2007	62.63	63.39	62.63	63.31
54	NASDAQ	GMM	Fri, Jun 8, 2007	61.75	62.86	61.75	62.86
53	NASDAQ	GMM	Thu, Jun 7, 2007	62.57	62.65	61.39	61.68
52	NASDAQ	GMM	Wed, Jun 6, 2007	62.94	62.94	62.32	62.48
51	NASDAQ	GMM	Tue, Jun 5, 2007	63.62	63.62	63.24	63.49
50	NASDAQ	GMM	Mon, Jun 4, 2007	63.66	63.92	63.64	63.87
49	NASDAQ	GMM	Fri, Jun 1, 2007	63.60	63.78	63.60	63.76
48	NASDAQ	GMM	Thu, May 31, 2007	63.12	63.14	62.75	62.82
47	NASDAQ	GMM	Wed, May 30, 2007	61.20	62.55	61.20	62.55
46	NASDAQ	GMM	Tue, May 29, 2007	62.47	62.58	61.92	62.12
45	NASDAQ	GMM	Fri, May 25, 2007	61.98	62.32	61.98	62.32
44	NASDAQ	GMM	Thu, May 24, 2007	62.40	62.60	61.26	61.32
43	NASDAQ	GMM	Wed, May 23, 2007	63.30	63.38	62.80	62.80
42	NASDAQ	GMM	Tue, May 22, 2007	63.08	63.25	62.91	63.08
41	NASDAQ	GMM	Mon, May 21, 2007	62.75	62.93	62.75	62.93
40	NASDAQ	GMM	Fri, May 18, 2007	62.80	62.80	62.21	62.53
39	NASDAQ	GMM	Thu, May 17, 2007	61.74	62.34	61.69	62.18
38	NASDAQ	GMM	Wed, May 16, 2007	61.80	62.46	61.78	62.46
37	NASDAQ	GMM	Tue, May 15, 2007	61.45	61.83	61.33	61.44
36	NASDAQ	GMM	Mon, May 14, 2007	62.00	62.06	61.25	61.37
35	NASDAQ	GMM	Fri, May 11, 2007	60.87	62.05	60.87	62.05
34	NASDAQ	GMM	Thu, May 10, 2007	61.55	61.79	60.87	60.87
33	NASDAQ	GMM	Wed, May 9, 2007	61.50	62.07	61.50	62.07
32	NASDAQ	GMM	Tue, May 8, 2007	61.87	61.87	61.16	61.30
31	NASDAQ	GMM	Mon, May 7, 2007	61.81	62.00	61.81	61.92
30	NASDAQ	GMM	Fri, May 4, 2007	61.69	61.90	61.53	61.56
29	NASDAQ	GMM	Thu, May 3, 2007	61.00	61.44	61.00	61.32
28	NASDAQ	GMM	Wed, May 2, 2007	60.20	60.65	59.56	60.65
27	NASDAQ	GMM	Tue, May 1, 2007	59.50	59.86	59.44	59.81
26	NASDAQ	GMM	Mon, Apr 30, 2007	60.40	60.40	59.63	59.63
25	NASDAQ	GMM	Fri, Apr 27, 2007	60.50	60.63	60.43	60.62
24	NASDAQ	GMM	Thu, Apr 26, 2007	61.15	61.25	60.89	60.94
23	NASDAQ	GMM	Wed, Apr 25, 2007	61.15	61.42	60.95	61.40
22	NASDAQ	GMM	Tue, Apr 24, 2007	60.63	60.63	60.28	60.40
21	NASDAQ	GMM	Mon, Apr 23, 2007	60.70	60.70	60.52	60.52
20	NASDAQ	GMM	Fri, Apr 20, 2007	60.65	60.78	60.45	60.52
19	NASDAQ	GMM	Thu, Apr 19, 2007	59.54	59.70	59.14	59.70
18	NASDAQ	GMM	Wed, Apr 18, 2007	60.15	60.36	60.15	60.35
17	NASDAQ	GMM	Tue, Apr 17, 2007	60.50	60.61	60.14	60.30
16	NASDAQ	GMM	Mon, Apr 16, 2007	60.79	60.92	60.61	60.79
15	NASDAQ	GMM	Fri, Apr 13, 2007	59.90	59.96	59.67	59.92
14	NASDAQ	GMM	Thu, Apr 12, 2007	58.84	59.80	58.73	59.80
13	NASDAQ	GMM	Wed, Apr 11, 2007	59.65	59.65	58.88	58.94
12	NASDAQ	GMM	Tue, Apr 10, 2007	59.29	59.50	59.26	59.39
11	NASDAQ	GMM	Mon, Apr 9, 2007	59.17	59.42	59.03	59.03
10	NASDAQ	GMM	Thu, Apr 5, 2007	58.70	58.76	58.60	58.72
9	NASDAQ	GMM	Wed, Apr 4, 2007	58.35	58.52	58.35	58.52
8	NASDAQ	GMM	Tue, Apr 3, 2007	58.16	58.39	58.11	58.11
7	NASDAQ	GMM	Mon, Apr 2, 2007	57.35	57.38	57.19	57.38
6	NASDAQ	GMM	Fri, Mar 30, 2007	57.68	57.87	57.32	57.32
5	NASDAQ	GMM	Thu, Mar 29, 2007	57.20	57.26	57.00	57.00
4	NASDAQ	GMM	Wed, Mar 28, 2007	57.09	57.09	56.40	56.40
3	NASDAQ	GMM	Tue, Mar 27, 2007	57.40	57.41	57.20	57.20
2	NASDAQ	GMM	Mon, Mar 26, 2007	57.74	58.20	57.35	58.20
1	NASDAQ	GMM	Fri, Mar 23, 2007	57.30	57.37	57.29	57.37
#	Exchange	Symbol	Date	Open	High	Low	Close

Global Mofy Metaverse Ltd NASDAQ:GMM 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