Guggenheim Strategic Opportunities Fund NYSE:GOF Historical Prices

Below are the 4191 trading days of historical prices for GOF.

#	Exchange	Symbol	Date	Open	High	Low	Close
4191	NYSE	GOF	Wed, Mar 20, 2024	14.15	14.18	13.66	13.87
4190	NYSE	GOF	Tue, Mar 19, 2024	14.45	14.51	14.07	14.09
4189	NYSE	GOF	Mon, Mar 18, 2024	14.51	14.58	14.41	14.43
4188	NYSE	GOF	Fri, Mar 15, 2024	14.60	14.67	14.52	14.63
4187	NYSE	GOF	Thu, Mar 14, 2024	14.70	14.80	14.57	14.62
4186	NYSE	GOF	Wed, Mar 13, 2024	14.75	14.99	14.72	14.72
4185	NYSE	GOF	Tue, Mar 12, 2024	14.78	14.79	14.70	14.74
4184	NYSE	GOF	Mon, Mar 11, 2024	14.75	14.76	14.66	14.72
4183	NYSE	GOF	Fri, Mar 8, 2024	14.70	14.72	14.60	14.70
4182	NYSE	GOF	Thu, Mar 7, 2024	14.59	14.68	14.53	14.66
4181	NYSE	GOF	Wed, Mar 6, 2024	14.51	14.69	14.40	14.57
4180	NYSE	GOF	Tue, Mar 5, 2024	14.66	14.69	14.37	14.38
4179	NYSE	GOF	Mon, Mar 4, 2024	14.31	14.71	14.30	14.61
4178	NYSE	GOF	Fri, Mar 1, 2024	14.20	14.35	14.17	14.30
4177	NYSE	GOF	Thu, Feb 29, 2024	14.18	14.33	14.09	14.29
4176	NYSE	GOF	Wed, Feb 28, 2024	14.04	14.08	13.97	14.08
4175	NYSE	GOF	Tue, Feb 27, 2024	13.93	14.06	13.89	14.04
4174	NYSE	GOF	Mon, Feb 26, 2024	13.92	13.97	13.81	13.90
4173	NYSE	GOF	Fri, Feb 23, 2024	13.95	14.00	13.88	13.91
4172	NYSE	GOF	Thu, Feb 22, 2024	13.86	13.92	13.82	13.88
4171	NYSE	GOF	Wed, Feb 21, 2024	13.76	13.84	13.75	13.80
4170	NYSE	GOF	Tue, Feb 20, 2024	13.70	13.78	13.68	13.75
4169	NYSE	GOF	Fri, Feb 16, 2024	13.74	13.76	13.64	13.68
4168	NYSE	GOF	Thu, Feb 15, 2024	13.70	13.78	13.70	13.76
4167	NYSE	GOF	Wed, Feb 14, 2024	13.84	13.89	13.64	13.69
4166	NYSE	GOF	Tue, Feb 13, 2024	14.00	14.07	13.90	13.81
4165	NYSE	GOF	Mon, Feb 12, 2024	14.00	14.13	13.96	14.10
4164	NYSE	GOF	Fri, Feb 9, 2024	13.80	14.00	13.78	13.94
4163	NYSE	GOF	Thu, Feb 8, 2024	13.78	13.82	13.73	13.81
4162	NYSE	GOF	Wed, Feb 7, 2024	13.75	13.79	13.68	13.76
4161	NYSE	GOF	Tue, Feb 6, 2024	13.70	13.80	13.65	13.72
4160	NYSE	GOF	Mon, Feb 5, 2024	13.89	13.89	13.65	13.70
4159	NYSE	GOF	Fri, Feb 2, 2024	13.88	13.93	13.77	13.83
4158	NYSE	GOF	Thu, Feb 1, 2024	13.69	13.98	13.63	13.89
4157	NYSE	GOF	Wed, Jan 31, 2024	13.64	13.68	13.53	13.62
4156	NYSE	GOF	Tue, Jan 30, 2024	13.50	13.58	13.45	13.58
4155	NYSE	GOF	Mon, Jan 29, 2024	13.37	13.52	13.37	13.51
4154	NYSE	GOF	Fri, Jan 26, 2024	13.29	13.43	13.27	13.38
4153	NYSE	GOF	Thu, Jan 25, 2024	13.22	13.44	13.22	13.29
4152	NYSE	GOF	Wed, Jan 24, 2024	13.22	13.31	13.06	13.23
4151	NYSE	GOF	Tue, Jan 23, 2024	13.09	13.26	13.01	13.23
4150	NYSE	GOF	Mon, Jan 22, 2024	13.16	13.17	13.00	13.09
4149	NYSE	GOF	Fri, Jan 19, 2024	13.35	13.35	13.00	13.07
4148	NYSE	GOF	Thu, Jan 18, 2024	13.20	13.31	13.15	13.26
4147	NYSE	GOF	Wed, Jan 17, 2024	13.25	13.25	12.97	13.18
4146	NYSE	GOF	Tue, Jan 16, 2024	13.40	13.41	13.23	13.30
4145	NYSE	GOF	Fri, Jan 12, 2024	13.45	13.54	13.33	13.39
4144	NYSE	GOF	Thu, Jan 11, 2024	13.47	13.53	13.34	13.52
4143	NYSE	GOF	Wed, Jan 10, 2024	13.70	13.82	13.62	13.51
4142	NYSE	GOF	Tue, Jan 9, 2024	13.65	13.77	13.60	13.67
4141	NYSE	GOF	Mon, Jan 8, 2024	13.46	13.69	13.46	13.68
4140	NYSE	GOF	Fri, Jan 5, 2024	13.54	13.68	13.43	13.50
4139	NYSE	GOF	Thu, Jan 4, 2024	13.41	13.56	13.36	13.54
4138	NYSE	GOF	Wed, Jan 3, 2024	13.16	13.50	13.08	13.40
4137	NYSE	GOF	Tue, Jan 2, 2024	12.80	13.12	12.69	13.00
4136	NYSE	GOF	Fri, Dec 29, 2023	12.86	12.90	12.70	12.80
4135	NYSE	GOF	Thu, Dec 28, 2023	12.63	12.81	12.62	12.79
4134	NYSE	GOF	Wed, Dec 27, 2023	12.81	12.84	12.59	12.67
4133	NYSE	GOF	Tue, Dec 26, 2023	13.00	13.00	12.74	12.77
4132	NYSE	GOF	Fri, Dec 22, 2023	13.07	13.12	12.92	12.96
4131	NYSE	GOF	Thu, Dec 21, 2023	13.07	13.14	12.95	13.07
4130	NYSE	GOF	Wed, Dec 20, 2023	13.22	13.26	13.01	13.03
4129	NYSE	GOF	Tue, Dec 19, 2023	13.36	13.42	13.21	13.27
4128	NYSE	GOF	Mon, Dec 18, 2023	13.54	13.54	13.15	13.28
4127	NYSE	GOF	Fri, Dec 15, 2023	13.60	13.67	13.44	13.47
4126	NYSE	GOF	Thu, Dec 14, 2023	13.65	13.71	13.36	13.68
4125	NYSE	GOF	Wed, Dec 13, 2023	13.70	13.73	13.53	13.43
4124	NYSE	GOF	Tue, Dec 12, 2023	13.47	13.73	13.37	13.60
4123	NYSE	GOF	Mon, Dec 11, 2023	13.58	13.58	13.27	13.47
4122	NYSE	GOF	Fri, Dec 8, 2023	13.81	13.92	13.41	13.48
4121	NYSE	GOF	Thu, Dec 7, 2023	13.69	13.83	13.58	13.78
4120	NYSE	GOF	Wed, Dec 6, 2023	13.60	13.71	13.48	13.56
4119	NYSE	GOF	Tue, Dec 5, 2023	13.50	13.60	13.41	13.51
4118	NYSE	GOF	Mon, Dec 4, 2023	13.38	13.50	13.26	13.43
4117	NYSE	GOF	Fri, Dec 1, 2023	13.33	13.47	13.25	13.34
4116	NYSE	GOF	Thu, Nov 30, 2023	13.37	13.40	13.22	13.33
4115	NYSE	GOF	Wed, Nov 29, 2023	13.28	13.36	13.15	13.27
4114	NYSE	GOF	Tue, Nov 28, 2023	13.15	13.36	13.07	13.14
4113	NYSE	GOF	Mon, Nov 27, 2023	12.96	13.10	12.84	13.07
4112	NYSE	GOF	Fri, Nov 24, 2023	12.93	13.02	12.90	12.97
4111	NYSE	GOF	Wed, Nov 22, 2023	13.08	13.12	12.87	12.94
4110	NYSE	GOF	Tue, Nov 21, 2023	13.07	13.21	12.99	13.01
4109	NYSE	GOF	Mon, Nov 20, 2023	12.90	13.18	12.89	13.07
4108	NYSE	GOF	Fri, Nov 17, 2023	12.80	12.89	12.77	12.82
4107	NYSE	GOF	Thu, Nov 16, 2023	12.89	12.89	12.71	12.82
4106	NYSE	GOF	Wed, Nov 15, 2023	12.93	13.00	12.71	12.74
4105	NYSE	GOF	Tue, Nov 14, 2023	12.65	13.04	12.64	13.00
4104	NYSE	GOF	Mon, Nov 13, 2023	12.90	12.93	12.60	12.44
4103	NYSE	GOF	Fri, Nov 10, 2023	13.04	13.05	12.75	12.93
4102	NYSE	GOF	Thu, Nov 9, 2023	13.32	13.34	12.95	13.00
4101	NYSE	GOF	Wed, Nov 8, 2023	13.37	13.47	13.11	13.32
4100	NYSE	GOF	Tue, Nov 7, 2023	13.44	13.44	13.11	13.31
4099	NYSE	GOF	Mon, Nov 6, 2023	13.55	13.64	13.16	13.20
4098	NYSE	GOF	Fri, Nov 3, 2023	13.50	13.81	13.37	13.54
4097	NYSE	GOF	Thu, Nov 2, 2023	13.40	13.52	13.26	13.35
4096	NYSE	GOF	Wed, Nov 1, 2023	12.41	12.97	12.29	12.91
4095	NYSE	GOF	Tue, Oct 31, 2023	12.19	12.46	12.00	12.37
4094	NYSE	GOF	Mon, Oct 30, 2023	11.94	12.17	11.80	12.14
4093	NYSE	GOF	Fri, Oct 27, 2023	11.51	11.94	11.45	11.84
4092	NYSE	GOF	Thu, Oct 26, 2023	11.36	11.72	11.30	11.48
4091	NYSE	GOF	Wed, Oct 25, 2023	11.97	11.99	11.58	11.65
4090	NYSE	GOF	Tue, Oct 24, 2023	12.03	12.11	11.95	11.97
4089	NYSE	GOF	Mon, Oct 23, 2023	12.04	12.09	11.81	12.03
4088	NYSE	GOF	Fri, Oct 20, 2023	12.22	12.35	11.81	12.02
4087	NYSE	GOF	Thu, Oct 19, 2023	11.55	12.20	11.55	12.19
4086	NYSE	GOF	Wed, Oct 18, 2023	11.08	11.66	11.03	11.55
4085	NYSE	GOF	Tue, Oct 17, 2023	11.85	11.89	10.96	11.16
4084	NYSE	GOF	Mon, Oct 16, 2023	13.48	13.59	12.23	12.28
4083	NYSE	GOF	Fri, Oct 13, 2023	13.78	13.80	13.49	13.50
4082	NYSE	GOF	Thu, Oct 12, 2023	13.93	13.93	13.62	13.76
4081	NYSE	GOF	Wed, Oct 11, 2023	14.10	14.10	14.02	13.90
4080	NYSE	GOF	Tue, Oct 10, 2023	13.94	14.09	13.91	14.00
4079	NYSE	GOF	Mon, Oct 9, 2023	13.80	13.98	13.76	13.94
4078	NYSE	GOF	Fri, Oct 6, 2023	13.89	13.96	13.71	13.81
4077	NYSE	GOF	Thu, Oct 5, 2023	14.10	14.12	13.88	13.93
4076	NYSE	GOF	Wed, Oct 4, 2023	14.10	14.19	13.94	14.08
4075	NYSE	GOF	Tue, Oct 3, 2023	14.04	14.20	13.87	14.07
4074	NYSE	GOF	Mon, Oct 2, 2023	14.70	14.78	13.60	13.89
4073	NYSE	GOF	Fri, Sep 29, 2023	14.97	14.98	14.77	14.79
4072	NYSE	GOF	Thu, Sep 28, 2023	14.81	14.93	14.65	14.90
4071	NYSE	GOF	Wed, Sep 27, 2023	14.80	14.96	14.80	14.86
4070	NYSE	GOF	Tue, Sep 26, 2023	15.11	15.12	14.72	14.77
4069	NYSE	GOF	Mon, Sep 25, 2023	15.25	15.26	15.02	15.14
4068	NYSE	GOF	Fri, Sep 22, 2023	15.32	15.43	15.28	15.29
4067	NYSE	GOF	Thu, Sep 21, 2023	15.39	15.45	15.31	15.33
4066	NYSE	GOF	Wed, Sep 20, 2023	15.55	15.58	15.45	15.51
4065	NYSE	GOF	Tue, Sep 19, 2023	15.56	15.58	15.50	15.56
4064	NYSE	GOF	Mon, Sep 18, 2023	15.63	15.65	15.55	15.58
4063	NYSE	GOF	Fri, Sep 15, 2023	15.68	15.72	15.60	15.65
4062	NYSE	GOF	Thu, Sep 14, 2023	15.69	15.72	15.66	15.72
4061	NYSE	GOF	Wed, Sep 13, 2023	15.88	15.97	15.77	15.63
4060	NYSE	GOF	Tue, Sep 12, 2023	15.92	15.95	15.82	15.85
4059	NYSE	GOF	Mon, Sep 11, 2023	15.90	15.96	15.86	15.96
4058	NYSE	GOF	Fri, Sep 8, 2023	15.80	15.90	15.80	15.83
4057	NYSE	GOF	Thu, Sep 7, 2023	15.82	15.90	15.81	15.82
4056	NYSE	GOF	Wed, Sep 6, 2023	15.90	15.95	15.81	15.90
4055	NYSE	GOF	Tue, Sep 5, 2023	15.83	15.88	15.76	15.88
4054	NYSE	GOF	Fri, Sep 1, 2023	15.85	15.85	15.63	15.65
4053	NYSE	GOF	Thu, Aug 31, 2023	16.00	16.01	15.70	15.72
4052	NYSE	GOF	Wed, Aug 30, 2023	15.95	16.00	15.85	15.94
4051	NYSE	GOF	Tue, Aug 29, 2023	15.94	16.02	15.88	16.01
4050	NYSE	GOF	Mon, Aug 28, 2023	15.85	15.93	15.84	15.92
4049	NYSE	GOF	Fri, Aug 25, 2023	15.84	15.92	15.77	15.85
4048	NYSE	GOF	Thu, Aug 24, 2023	15.93	15.96	15.83	15.86
4047	NYSE	GOF	Wed, Aug 23, 2023	15.86	15.96	15.78	15.95
4046	NYSE	GOF	Tue, Aug 22, 2023	15.81	15.82	15.73	15.81
4045	NYSE	GOF	Mon, Aug 21, 2023	15.74	15.78	15.66	15.78
4044	NYSE	GOF	Fri, Aug 18, 2023	15.57	15.75	15.56	15.74
4043	NYSE	GOF	Thu, Aug 17, 2023	15.77	15.79	15.63	15.64
4042	NYSE	GOF	Wed, Aug 16, 2023	15.85	15.90	15.74	15.75
4041	NYSE	GOF	Tue, Aug 15, 2023	15.85	15.92	15.79	15.88
4040	NYSE	GOF	Mon, Aug 14, 2023	15.83	16.00	15.81	15.92
4039	NYSE	GOF	Fri, Aug 11, 2023	16.13	16.20	16.07	15.93
4038	NYSE	GOF	Thu, Aug 10, 2023	16.18	16.19	16.10	16.12
4037	NYSE	GOF	Wed, Aug 9, 2023	16.18	16.18	16.00	16.14
4036	NYSE	GOF	Tue, Aug 8, 2023	16.05	16.20	16.04	16.08
4035	NYSE	GOF	Mon, Aug 7, 2023	16.07	16.15	15.97	16.14
4034	NYSE	GOF	Fri, Aug 4, 2023	15.95	16.05	15.91	15.95
4033	NYSE	GOF	Thu, Aug 3, 2023	15.90	15.98	15.77	15.94
4032	NYSE	GOF	Wed, Aug 2, 2023	16.10	16.11	15.73	15.95
4031	NYSE	GOF	Tue, Aug 1, 2023	16.18	16.20	16.07	16.10
4030	NYSE	GOF	Mon, Jul 31, 2023	16.10	16.18	16.06	16.18
4029	NYSE	GOF	Fri, Jul 28, 2023	15.93	16.03	15.87	16.03
4028	NYSE	GOF	Thu, Jul 27, 2023	16.05	16.05	15.89	15.93
4027	NYSE	GOF	Wed, Jul 26, 2023	15.86	16.00	15.85	15.97
4026	NYSE	GOF	Tue, Jul 25, 2023	15.90	15.94	15.85	15.90
4025	NYSE	GOF	Mon, Jul 24, 2023	16.03	16.03	15.89	15.91
4024	NYSE	GOF	Fri, Jul 21, 2023	15.97	16.01	15.91	15.95
4023	NYSE	GOF	Thu, Jul 20, 2023	15.93	15.97	15.88	15.97
4022	NYSE	GOF	Wed, Jul 19, 2023	15.90	15.96	15.83	15.96
4021	NYSE	GOF	Tue, Jul 18, 2023	15.82	15.92	15.80	15.86
4020	NYSE	GOF	Mon, Jul 17, 2023	15.88	15.88	15.79	15.81
4019	NYSE	GOF	Fri, Jul 14, 2023	15.96	15.98	15.82	15.88
4018	NYSE	GOF	Thu, Jul 13, 2023	16.05	16.10	15.97	15.97
4017	NYSE	GOF	Wed, Jul 12, 2023	16.19	16.37	16.15	16.10
4016	NYSE	GOF	Tue, Jul 11, 2023	15.99	16.16	15.98	16.13
4015	NYSE	GOF	Mon, Jul 10, 2023	16.00	16.00	15.86	15.99
4014	NYSE	GOF	Fri, Jul 7, 2023	15.92	15.98	15.88	15.96
4013	NYSE	GOF	Thu, Jul 6, 2023	15.87	15.92	15.82	15.91
4012	NYSE	GOF	Wed, Jul 5, 2023	15.91	15.93	15.85	15.90
4011	NYSE	GOF	Mon, Jul 3, 2023	15.95	15.98	15.85	15.89
4010	NYSE	GOF	Fri, Jun 30, 2023	15.96	16.00	15.87	15.90
4009	NYSE	GOF	Thu, Jun 29, 2023	15.90	15.90	15.78	15.86
4008	NYSE	GOF	Wed, Jun 28, 2023	15.82	15.94	15.78	15.94
4007	NYSE	GOF	Tue, Jun 27, 2023	15.70	15.83	15.67	15.80
4006	NYSE	GOF	Mon, Jun 26, 2023	15.51	15.72	15.50	15.65
4005	NYSE	GOF	Fri, Jun 23, 2023	15.56	15.57	15.50	15.51
4004	NYSE	GOF	Thu, Jun 22, 2023	15.62	15.63	15.54	15.56
4003	NYSE	GOF	Wed, Jun 21, 2023	15.63	15.65	15.56	15.64
4002	NYSE	GOF	Tue, Jun 20, 2023	15.60	15.68	15.48	15.67
4001	NYSE	GOF	Fri, Jun 16, 2023	15.75	15.75	15.63	15.63
4000	NYSE	GOF	Thu, Jun 15, 2023	15.68	15.80	15.65	15.73
3999	NYSE	GOF	Wed, Jun 14, 2023	15.69	15.71	15.62	15.67
3998	NYSE	GOF	Tue, Jun 13, 2023	15.94	15.98	15.84	15.67
3997	NYSE	GOF	Mon, Jun 12, 2023	15.85	15.96	15.84	15.85
3996	NYSE	GOF	Fri, Jun 9, 2023	15.82	15.90	15.70	15.85
3995	NYSE	GOF	Thu, Jun 8, 2023	15.79	15.83	15.60	15.77
3994	NYSE	GOF	Wed, Jun 7, 2023	16.05	16.10	15.74	15.76
3993	NYSE	GOF	Tue, Jun 6, 2023	16.07	16.07	15.96	15.98
3992	NYSE	GOF	Mon, Jun 5, 2023	15.98	16.05	15.94	16.01
3991	NYSE	GOF	Fri, Jun 2, 2023	15.80	16.00	15.80	15.94
3990	NYSE	GOF	Thu, Jun 1, 2023	15.77	15.84	15.70	15.80
3989	NYSE	GOF	Wed, May 31, 2023	15.69	15.75	15.62	15.69
3988	NYSE	GOF	Tue, May 30, 2023	15.50	15.73	15.41	15.67
3987	NYSE	GOF	Fri, May 26, 2023	15.21	15.48	15.19	15.48
3986	NYSE	GOF	Thu, May 25, 2023	15.34	15.34	15.18	15.20
3985	NYSE	GOF	Wed, May 24, 2023	15.42	15.50	15.16	15.21
3984	NYSE	GOF	Tue, May 23, 2023	15.52	15.60	15.42	15.45
3983	NYSE	GOF	Mon, May 22, 2023	15.70	15.74	15.52	15.54
3982	NYSE	GOF	Fri, May 19, 2023	15.75	15.76	15.62	15.67
3981	NYSE	GOF	Thu, May 18, 2023	15.65	15.75	15.53	15.75
3980	NYSE	GOF	Wed, May 17, 2023	15.77	15.81	15.50	15.67
3979	NYSE	GOF	Tue, May 16, 2023	15.87	15.91	15.56	15.68
3978	NYSE	GOF	Mon, May 15, 2023	15.90	15.93	15.82	15.86
3977	NYSE	GOF	Fri, May 12, 2023	15.99	16.06	15.86	15.91
3976	NYSE	GOF	Thu, May 11, 2023	16.11	16.30	16.10	15.99
3975	NYSE	GOF	Wed, May 10, 2023	16.22	16.33	16.08	16.08
3974	NYSE	GOF	Tue, May 9, 2023	16.10	16.22	16.04	16.08
3973	NYSE	GOF	Mon, May 8, 2023	16.34	16.34	16.13	16.24
3972	NYSE	GOF	Fri, May 5, 2023	16.28	16.37	16.16	16.22
3971	NYSE	GOF	Thu, May 4, 2023	16.24	16.33	16.06	16.19
3970	NYSE	GOF	Wed, May 3, 2023	16.35	16.44	16.22	16.23
3969	NYSE	GOF	Tue, May 2, 2023	16.53	16.57	16.31	16.34
3968	NYSE	GOF	Mon, May 1, 2023	16.66	16.76	16.57	16.63
3967	NYSE	GOF	Fri, Apr 28, 2023	16.45	16.68	16.41	16.65
3966	NYSE	GOF	Thu, Apr 27, 2023	16.44	16.45	16.38	16.43
3965	NYSE	GOF	Wed, Apr 26, 2023	16.44	16.55	16.40	16.44
3964	NYSE	GOF	Tue, Apr 25, 2023	16.39	16.42	16.32	16.41
3963	NYSE	GOF	Mon, Apr 24, 2023	16.20	16.44	16.20	16.40
3962	NYSE	GOF	Fri, Apr 21, 2023	16.15	16.29	16.11	16.23
3961	NYSE	GOF	Thu, Apr 20, 2023	16.23	16.23	16.05	16.13
3960	NYSE	GOF	Wed, Apr 19, 2023	16.06	16.27	15.98	16.24
3959	NYSE	GOF	Tue, Apr 18, 2023	16.08	16.16	15.97	16.06
3958	NYSE	GOF	Mon, Apr 17, 2023	16.10	16.10	15.87	15.98
3957	NYSE	GOF	Fri, Apr 14, 2023	16.13	16.14	15.95	16.04
3956	NYSE	GOF	Thu, Apr 13, 2023	16.15	16.17	16.05	16.14
3955	NYSE	GOF	Wed, Apr 12, 2023	16.50	16.50	16.28	16.10
3954	NYSE	GOF	Tue, Apr 11, 2023	16.33	16.45	16.32	16.42
3953	NYSE	GOF	Mon, Apr 10, 2023	16.33	16.38	16.30	16.35
3952	NYSE	GOF	Thu, Apr 6, 2023	16.30	16.37	16.21	16.34
3951	NYSE	GOF	Wed, Apr 5, 2023	16.45	16.45	16.14	16.29
3950	NYSE	GOF	Tue, Apr 4, 2023	16.37	16.43	16.32	16.40
3949	NYSE	GOF	Mon, Apr 3, 2023	16.24	16.39	16.20	16.30
3948	NYSE	GOF	Fri, Mar 31, 2023	16.09	16.30	16.05	16.17
3947	NYSE	GOF	Thu, Mar 30, 2023	16.07	16.14	15.97	16.09
3946	NYSE	GOF	Wed, Mar 29, 2023	15.98	16.10	15.94	16.00
3945	NYSE	GOF	Tue, Mar 28, 2023	15.96	16.07	15.85	15.88
3944	NYSE	GOF	Mon, Mar 27, 2023	15.92	15.92	15.74	15.90
3943	NYSE	GOF	Fri, Mar 24, 2023	15.70	15.79	15.62	15.79
3942	NYSE	GOF	Thu, Mar 23, 2023	15.66	15.80	15.59	15.69
3941	NYSE	GOF	Wed, Mar 22, 2023	15.75	15.77	15.56	15.59
3940	NYSE	GOF	Tue, Mar 21, 2023	15.63	15.69	15.48	15.60
3939	NYSE	GOF	Mon, Mar 20, 2023	15.79	15.86	15.50	15.56
3938	NYSE	GOF	Fri, Mar 17, 2023	16.22	16.26	15.78	15.78
3937	NYSE	GOF	Thu, Mar 16, 2023	15.91	16.30	15.76	16.22
3936	NYSE	GOF	Wed, Mar 15, 2023	16.12	16.29	15.82	15.85
3935	NYSE	GOF	Tue, Mar 14, 2023	16.38	16.53	16.27	16.42
3934	NYSE	GOF	Mon, Mar 13, 2023	16.53	16.60	16.06	16.15
3933	NYSE	GOF	Fri, Mar 10, 2023	17.00	17.07	16.69	16.70
3932	NYSE	GOF	Thu, Mar 9, 2023	17.14	17.21	16.96	17.03
3931	NYSE	GOF	Wed, Mar 8, 2023	17.01	17.21	17.01	17.05
3930	NYSE	GOF	Tue, Mar 7, 2023	17.06	17.14	16.94	17.03
3929	NYSE	GOF	Mon, Mar 6, 2023	17.20	17.39	17.01	17.01
3928	NYSE	GOF	Fri, Mar 3, 2023	17.11	17.19	17.05	17.15
3927	NYSE	GOF	Thu, Mar 2, 2023	16.77	17.05	16.76	16.98
3926	NYSE	GOF	Wed, Mar 1, 2023	16.97	17.15	16.96	17.00
3925	NYSE	GOF	Tue, Feb 28, 2023	17.20	17.26	16.97	17.07
3924	NYSE	GOF	Mon, Feb 27, 2023	17.06	17.25	17.00	17.20
3923	NYSE	GOF	Fri, Feb 24, 2023	16.74	16.96	16.70	16.92
3922	NYSE	GOF	Thu, Feb 23, 2023	16.79	17.00	16.74	16.93
3921	NYSE	GOF	Wed, Feb 22, 2023	16.55	16.74	16.51	16.69
3920	NYSE	GOF	Tue, Feb 21, 2023	16.70	16.81	16.49	16.49
3919	NYSE	GOF	Fri, Feb 17, 2023	16.69	16.87	16.65	16.82
3918	NYSE	GOF	Thu, Feb 16, 2023	16.78	16.95	16.69	16.78
3917	NYSE	GOF	Wed, Feb 15, 2023	17.06	17.16	16.86	16.91
3916	NYSE	GOF	Tue, Feb 14, 2023	17.04	17.25	17.01	17.05
3915	NYSE	GOF	Mon, Feb 13, 2023	17.22	17.34	17.16	17.12
3914	NYSE	GOF	Fri, Feb 10, 2023	17.13	17.18	17.03	17.13
3913	NYSE	GOF	Thu, Feb 9, 2023	17.36	17.36	17.03	17.09
3912	NYSE	GOF	Wed, Feb 8, 2023	17.23	17.31	17.15	17.28
3911	NYSE	GOF	Tue, Feb 7, 2023	17.05	17.21	17.01	17.16
3910	NYSE	GOF	Mon, Feb 6, 2023	17.05	17.14	16.92	16.99
3909	NYSE	GOF	Fri, Feb 3, 2023	17.05	17.12	16.96	17.03
3908	NYSE	GOF	Thu, Feb 2, 2023	17.23	17.28	17.01	17.09
3907	NYSE	GOF	Wed, Feb 1, 2023	16.85	17.01	16.81	17.01
3906	NYSE	GOF	Tue, Jan 31, 2023	16.70	16.90	16.70	16.79
3905	NYSE	GOF	Mon, Jan 30, 2023	16.60	16.63	16.55	16.63
3904	NYSE	GOF	Fri, Jan 27, 2023	16.60	16.64	16.48	16.56
3903	NYSE	GOF	Thu, Jan 26, 2023	16.48	16.59	16.45	16.55
3902	NYSE	GOF	Wed, Jan 25, 2023	16.35	16.48	16.26	16.45
3901	NYSE	GOF	Tue, Jan 24, 2023	16.44	16.48	16.23	16.39
3900	NYSE	GOF	Mon, Jan 23, 2023	16.31	16.39	16.26	16.35
3899	NYSE	GOF	Fri, Jan 20, 2023	16.32	16.32	16.10	16.24
3898	NYSE	GOF	Thu, Jan 19, 2023	16.10	16.35	16.00	16.25
3897	NYSE	GOF	Wed, Jan 18, 2023	16.21	16.21	16.00	16.09
3896	NYSE	GOF	Tue, Jan 17, 2023	16.10	16.22	15.98	16.15
3895	NYSE	GOF	Fri, Jan 13, 2023	16.13	16.28	16.03	16.14
3894	NYSE	GOF	Thu, Jan 12, 2023	16.24	16.37	16.11	16.27
3893	NYSE	GOF	Wed, Jan 11, 2023	16.32	16.46	16.27	16.23
3892	NYSE	GOF	Tue, Jan 10, 2023	16.24	16.33	16.21	16.31
3891	NYSE	GOF	Mon, Jan 9, 2023	16.13	16.28	16.06	16.21
3890	NYSE	GOF	Fri, Jan 6, 2023	15.96	16.08	15.91	16.06
3889	NYSE	GOF	Thu, Jan 5, 2023	15.90	15.96	15.85	15.90
3888	NYSE	GOF	Wed, Jan 4, 2023	15.75	15.96	15.75	15.89
3887	NYSE	GOF	Tue, Jan 3, 2023	15.32	15.73	15.32	15.70
3886	NYSE	GOF	Fri, Dec 30, 2022	15.21	15.41	15.13	15.22
3885	NYSE	GOF	Thu, Dec 29, 2022	15.18	15.31	15.13	15.21
3884	NYSE	GOF	Wed, Dec 28, 2022	15.45	15.53	15.07	15.11
3883	NYSE	GOF	Tue, Dec 27, 2022	15.69	15.69	15.35	15.41
3882	NYSE	GOF	Fri, Dec 23, 2022	15.57	15.76	15.57	15.69
3881	NYSE	GOF	Thu, Dec 22, 2022	15.61	15.69	15.46	15.62
3880	NYSE	GOF	Wed, Dec 21, 2022	15.66	15.79	15.59	15.66
3879	NYSE	GOF	Tue, Dec 20, 2022	15.66	15.72	15.52	15.61
3878	NYSE	GOF	Mon, Dec 19, 2022	15.92	15.92	15.66	15.74
3877	NYSE	GOF	Fri, Dec 16, 2022	15.95	15.98	15.80	15.90
3876	NYSE	GOF	Thu, Dec 15, 2022	15.95	16.02	15.84	15.99
3875	NYSE	GOF	Wed, Dec 14, 2022	16.00	16.35	16.00	16.06
3874	NYSE	GOF	Tue, Dec 13, 2022	16.30	16.33	16.20	16.08
3873	NYSE	GOF	Mon, Dec 12, 2022	16.34	16.37	16.05	16.16
3872	NYSE	GOF	Fri, Dec 9, 2022	16.34	16.41	16.26	16.28
3871	NYSE	GOF	Thu, Dec 8, 2022	16.44	16.49	16.34	16.34
3870	NYSE	GOF	Wed, Dec 7, 2022	16.34	16.40	16.25	16.36
3869	NYSE	GOF	Tue, Dec 6, 2022	16.35	16.35	16.16	16.32
3868	NYSE	GOF	Mon, Dec 5, 2022	16.30	16.41	16.23	16.27
3867	NYSE	GOF	Fri, Dec 2, 2022	16.22	16.43	16.08	16.31
3866	NYSE	GOF	Thu, Dec 1, 2022	16.36	16.47	16.03	16.32
3865	NYSE	GOF	Wed, Nov 30, 2022	16.13	16.41	16.03	16.30
3864	NYSE	GOF	Tue, Nov 29, 2022	15.96	16.11	15.88	16.07
3863	NYSE	GOF	Mon, Nov 28, 2022	15.87	16.06	15.83	15.96
3862	NYSE	GOF	Fri, Nov 25, 2022	15.90	15.95	15.80	15.87
3861	NYSE	GOF	Wed, Nov 23, 2022	15.87	15.94	15.80	15.88
3860	NYSE	GOF	Tue, Nov 22, 2022	15.90	15.90	15.74	15.82
3859	NYSE	GOF	Mon, Nov 21, 2022	16.04	16.09	15.70	15.75
3858	NYSE	GOF	Fri, Nov 18, 2022	15.82	16.03	15.70	15.96
3857	NYSE	GOF	Thu, Nov 17, 2022	15.69	15.89	15.66	15.82
3856	NYSE	GOF	Wed, Nov 16, 2022	15.85	16.00	15.66	15.69
3855	NYSE	GOF	Tue, Nov 15, 2022	16.00	16.14	15.79	15.87
3854	NYSE	GOF	Mon, Nov 14, 2022	16.36	16.43	15.81	15.87
3853	NYSE	GOF	Fri, Nov 11, 2022	16.25	16.81	16.16	16.36
3852	NYSE	GOF	Thu, Nov 10, 2022	16.12	16.31	16.07	16.31
3851	NYSE	GOF	Wed, Nov 9, 2022	15.99	16.10	15.86	15.86
3850	NYSE	GOF	Tue, Nov 8, 2022	15.93	16.13	15.85	16.00
3849	NYSE	GOF	Mon, Nov 7, 2022	15.81	15.89	15.67	15.85
3848	NYSE	GOF	Fri, Nov 4, 2022	15.71	15.90	15.59	15.71
3847	NYSE	GOF	Thu, Nov 3, 2022	15.39	15.61	15.30	15.59
3846	NYSE	GOF	Wed, Nov 2, 2022	15.65	15.73	15.45	15.46
3845	NYSE	GOF	Tue, Nov 1, 2022	15.70	15.84	15.59	15.63
3844	NYSE	GOF	Mon, Oct 31, 2022	15.53	15.70	15.44	15.57
3843	NYSE	GOF	Fri, Oct 28, 2022	15.54	15.61	15.36	15.44
3842	NYSE	GOF	Thu, Oct 27, 2022	15.46	15.75	15.43	15.54
3841	NYSE	GOF	Wed, Oct 26, 2022	15.47	15.70	15.37	15.47
3840	NYSE	GOF	Tue, Oct 25, 2022	15.29	15.49	15.25	15.47
3839	NYSE	GOF	Mon, Oct 24, 2022	15.25	15.33	15.07	15.18
3838	NYSE	GOF	Fri, Oct 21, 2022	15.07	15.29	15.00	15.29
3837	NYSE	GOF	Thu, Oct 20, 2022	15.22	15.33	15.05	15.15
3836	NYSE	GOF	Wed, Oct 19, 2022	15.00	15.21	14.94	15.14
3835	NYSE	GOF	Tue, Oct 18, 2022	15.21	15.24	15.00	15.09
3834	NYSE	GOF	Mon, Oct 17, 2022	15.26	15.32	15.07	15.08
3833	NYSE	GOF	Fri, Oct 14, 2022	15.35	15.39	15.05	15.16
3832	NYSE	GOF	Thu, Oct 13, 2022	15.05	15.40	15.01	15.27
3831	NYSE	GOF	Wed, Oct 12, 2022	15.56	15.59	15.39	15.30
3830	NYSE	GOF	Tue, Oct 11, 2022	15.55	15.70	15.31	15.56
3829	NYSE	GOF	Mon, Oct 10, 2022	15.81	15.85	15.52	15.61
3828	NYSE	GOF	Fri, Oct 7, 2022	15.95	16.00	15.61	15.80
3827	NYSE	GOF	Thu, Oct 6, 2022	16.06	16.23	15.77	16.20
3826	NYSE	GOF	Wed, Oct 5, 2022	15.78	16.15	15.61	16.07
3825	NYSE	GOF	Tue, Oct 4, 2022	15.76	16.08	15.55	16.00
3824	NYSE	GOF	Mon, Oct 3, 2022	15.52	15.65	15.31	15.50
3823	NYSE	GOF	Fri, Sep 30, 2022	15.28	15.46	15.18	15.36
3822	NYSE	GOF	Thu, Sep 29, 2022	15.31	15.33	15.01	15.25
3821	NYSE	GOF	Wed, Sep 28, 2022	15.24	15.57	15.15	15.38
3820	NYSE	GOF	Tue, Sep 27, 2022	15.13	15.32	15.02	15.21
3819	NYSE	GOF	Mon, Sep 26, 2022	15.15	15.22	14.87	14.98
3818	NYSE	GOF	Fri, Sep 23, 2022	15.71	15.78	15.14	15.31
3817	NYSE	GOF	Thu, Sep 22, 2022	16.15	16.20	15.90	15.93
3816	NYSE	GOF	Wed, Sep 21, 2022	16.46	16.52	16.25	16.30
3815	NYSE	GOF	Tue, Sep 20, 2022	16.22	16.32	16.06	16.29
3814	NYSE	GOF	Mon, Sep 19, 2022	16.36	16.42	16.26	16.34
3813	NYSE	GOF	Fri, Sep 16, 2022	16.65	16.73	16.33	16.46
3812	NYSE	GOF	Thu, Sep 15, 2022	16.85	16.98	16.77	16.79
3811	NYSE	GOF	Wed, Sep 14, 2022	16.99	17.06	16.84	16.98
3810	NYSE	GOF	Tue, Sep 13, 2022	17.24	17.30	17.07	16.97
3809	NYSE	GOF	Mon, Sep 12, 2022	17.44	17.62	17.38	17.48
3808	NYSE	GOF	Fri, Sep 9, 2022	17.42	17.58	17.40	17.41
3807	NYSE	GOF	Thu, Sep 8, 2022	17.22	17.45	17.20	17.35
3806	NYSE	GOF	Wed, Sep 7, 2022	17.02	17.29	16.99	17.24
3805	NYSE	GOF	Tue, Sep 6, 2022	17.15	17.23	17.01	17.02
3804	NYSE	GOF	Fri, Sep 2, 2022	17.14	17.36	16.95	17.08
3803	NYSE	GOF	Thu, Sep 1, 2022	17.24	17.35	16.93	17.06
3802	NYSE	GOF	Wed, Aug 31, 2022	17.58	17.62	17.35	17.35
3801	NYSE	GOF	Tue, Aug 30, 2022	17.18	17.50	17.10	17.49
3800	NYSE	GOF	Mon, Aug 29, 2022	16.96	17.22	16.88	17.15
3799	NYSE	GOF	Fri, Aug 26, 2022	17.42	17.42	17.01	17.12
3798	NYSE	GOF	Thu, Aug 25, 2022	17.30	17.42	17.01	17.42
3797	NYSE	GOF	Wed, Aug 24, 2022	17.00	17.27	16.93	17.20
3796	NYSE	GOF	Tue, Aug 23, 2022	16.83	17.08	16.80	17.03
3795	NYSE	GOF	Mon, Aug 22, 2022	16.88	16.95	16.66	16.83
3794	NYSE	GOF	Fri, Aug 19, 2022	17.25	17.25	17.01	17.03
3793	NYSE	GOF	Thu, Aug 18, 2022	17.32	17.40	17.26	17.36
3792	NYSE	GOF	Wed, Aug 17, 2022	17.31	17.50	17.17	17.34
3791	NYSE	GOF	Tue, Aug 16, 2022	17.46	17.55	17.31	17.41
3790	NYSE	GOF	Mon, Aug 15, 2022	17.55	17.60	17.40	17.50
3789	NYSE	GOF	Fri, Aug 12, 2022	17.65	17.66	17.51	17.60
3788	NYSE	GOF	Thu, Aug 11, 2022	17.92	17.96	17.70	17.57
3787	NYSE	GOF	Wed, Aug 10, 2022	17.63	17.92	17.62	17.72
3786	NYSE	GOF	Tue, Aug 9, 2022	17.59	17.59	17.40	17.49
3785	NYSE	GOF	Mon, Aug 8, 2022	17.60	17.62	17.50	17.58
3784	NYSE	GOF	Fri, Aug 5, 2022	17.47	17.62	17.41	17.48
3783	NYSE	GOF	Thu, Aug 4, 2022	17.51	17.63	17.36	17.47
3782	NYSE	GOF	Wed, Aug 3, 2022	17.36	17.64	17.34	17.49
3781	NYSE	GOF	Tue, Aug 2, 2022	17.10	17.38	17.05	17.30
3780	NYSE	GOF	Mon, Aug 1, 2022	16.97	17.14	16.90	17.05
3779	NYSE	GOF	Fri, Jul 29, 2022	16.86	17.11	16.65	16.90
3778	NYSE	GOF	Thu, Jul 28, 2022	16.25	16.79	16.25	16.76
3777	NYSE	GOF	Wed, Jul 27, 2022	16.01	16.25	16.01	16.23
3776	NYSE	GOF	Tue, Jul 26, 2022	16.10	16.11	15.93	15.99
3775	NYSE	GOF	Mon, Jul 25, 2022	16.07	16.13	16.01	16.09
3774	NYSE	GOF	Fri, Jul 22, 2022	16.09	16.16	16.02	16.08
3773	NYSE	GOF	Thu, Jul 21, 2022	15.78	16.16	15.71	15.96
3772	NYSE	GOF	Wed, Jul 20, 2022	15.82	15.83	15.63	15.74
3771	NYSE	GOF	Tue, Jul 19, 2022	15.77	15.77	15.63	15.73
3770	NYSE	GOF	Mon, Jul 18, 2022	15.74	15.85	15.65	15.68
3769	NYSE	GOF	Fri, Jul 15, 2022	15.87	15.93	15.59	15.62
3768	NYSE	GOF	Thu, Jul 14, 2022	15.73	15.93	15.61	15.82
3767	NYSE	GOF	Wed, Jul 13, 2022	16.12	16.25	16.05	15.91
3766	NYSE	GOF	Tue, Jul 12, 2022	16.27	16.33	16.14	16.29
3765	NYSE	GOF	Mon, Jul 11, 2022	16.05	16.28	16.01	16.21
3764	NYSE	GOF	Fri, Jul 8, 2022	15.99	16.14	15.91	16.07
3763	NYSE	GOF	Thu, Jul 7, 2022	16.05	16.11	15.90	16.01
3762	NYSE	GOF	Wed, Jul 6, 2022	16.10	16.19	15.91	16.05
3761	NYSE	GOF	Tue, Jul 5, 2022	16.28	16.30	16.01	16.19
3760	NYSE	GOF	Fri, Jul 1, 2022	16.18	16.29	16.04	16.28
3759	NYSE	GOF	Thu, Jun 30, 2022	16.15	16.17	16.01	16.09
3758	NYSE	GOF	Wed, Jun 29, 2022	16.06	16.20	15.93	16.19
3757	NYSE	GOF	Tue, Jun 28, 2022	16.19	16.24	15.90	16.08
3756	NYSE	GOF	Mon, Jun 27, 2022	15.80	16.06	15.60	16.02
3755	NYSE	GOF	Fri, Jun 24, 2022	15.21	15.68	15.12	15.56
3754	NYSE	GOF	Thu, Jun 23, 2022	15.19	15.23	15.01	15.08
3753	NYSE	GOF	Wed, Jun 22, 2022	15.39	15.39	15.01	15.08
3752	NYSE	GOF	Tue, Jun 21, 2022	15.79	15.84	15.37	15.43
3751	NYSE	GOF	Fri, Jun 17, 2022	15.95	16.03	15.40	15.68
3750	NYSE	GOF	Thu, Jun 16, 2022	16.40	16.40	15.86	15.95
3749	NYSE	GOF	Wed, Jun 15, 2022	16.80	16.89	16.56	16.61
3748	NYSE	GOF	Tue, Jun 14, 2022	16.88	16.91	16.64	16.71
3747	NYSE	GOF	Mon, Jun 13, 2022	17.40	17.45	16.77	16.73
3746	NYSE	GOF	Fri, Jun 10, 2022	17.59	17.65	17.30	17.58
3745	NYSE	GOF	Thu, Jun 9, 2022	17.79	17.79	17.67	17.67
3744	NYSE	GOF	Wed, Jun 8, 2022	17.73	17.80	17.68	17.73
3743	NYSE	GOF	Tue, Jun 7, 2022	17.56	17.72	17.51	17.70
3742	NYSE	GOF	Mon, Jun 6, 2022	17.73	17.84	17.57	17.63
3741	NYSE	GOF	Fri, Jun 3, 2022	17.66	17.75	17.60	17.66
3740	NYSE	GOF	Thu, Jun 2, 2022	17.67	17.85	17.54	17.84
3739	NYSE	GOF	Wed, Jun 1, 2022	17.91	18.02	17.55	17.60
3738	NYSE	GOF	Tue, May 31, 2022	17.62	17.98	17.48	17.92
3737	NYSE	GOF	Fri, May 27, 2022	17.08	17.60	17.04	17.60
3736	NYSE	GOF	Thu, May 26, 2022	16.72	17.01	16.72	16.98
3735	NYSE	GOF	Wed, May 25, 2022	16.82	16.94	16.60	16.73
3734	NYSE	GOF	Tue, May 24, 2022	17.45	17.48	16.67	17.00
3733	NYSE	GOF	Mon, May 23, 2022	17.40	17.48	17.25	17.31
3732	NYSE	GOF	Fri, May 20, 2022	17.54	17.58	17.21	17.41
3731	NYSE	GOF	Thu, May 19, 2022	17.41	17.63	17.40	17.45
3730	NYSE	GOF	Wed, May 18, 2022	17.58	17.63	17.32	17.54
3729	NYSE	GOF	Tue, May 17, 2022	17.55	17.66	17.42	17.55
3728	NYSE	GOF	Mon, May 16, 2022	17.73	17.73	17.39	17.41
3727	NYSE	GOF	Fri, May 13, 2022	17.63	17.67	17.51	17.66
3726	NYSE	GOF	Thu, May 12, 2022	17.95	17.98	17.43	17.48
3725	NYSE	GOF	Wed, May 11, 2022	18.40	18.54	18.22	18.04
3724	NYSE	GOF	Tue, May 10, 2022	18.77	18.77	18.36	18.44
3723	NYSE	GOF	Mon, May 9, 2022	18.47	18.52	18.25	18.45
3722	NYSE	GOF	Fri, May 6, 2022	18.57	18.78	18.43	18.56
3721	NYSE	GOF	Thu, May 5, 2022	18.63	18.70	18.40	18.57
3720	NYSE	GOF	Wed, May 4, 2022	18.60	18.77	18.55	18.68
3719	NYSE	GOF	Tue, May 3, 2022	18.52	18.67	18.50	18.61
3718	NYSE	GOF	Mon, May 2, 2022	18.45	18.55	18.33	18.55
3717	NYSE	GOF	Fri, Apr 29, 2022	18.57	18.58	18.41	18.48
3716	NYSE	GOF	Thu, Apr 28, 2022	18.40	18.50	18.30	18.50
3715	NYSE	GOF	Wed, Apr 27, 2022	18.47	18.53	18.22	18.31
3714	NYSE	GOF	Tue, Apr 26, 2022	18.43	18.50	18.28	18.31
3713	NYSE	GOF	Mon, Apr 25, 2022	18.40	18.55	18.21	18.44
3712	NYSE	GOF	Fri, Apr 22, 2022	18.70	18.80	18.41	18.50
3711	NYSE	GOF	Thu, Apr 21, 2022	18.80	18.80	18.59	18.61
3710	NYSE	GOF	Wed, Apr 20, 2022	18.87	19.05	18.52	18.65
3709	NYSE	GOF	Tue, Apr 19, 2022	18.67	18.91	18.60	18.86
3708	NYSE	GOF	Mon, Apr 18, 2022	18.75	18.82	18.56	18.67
3707	NYSE	GOF	Thu, Apr 14, 2022	18.86	18.93	18.67	18.76
3706	NYSE	GOF	Wed, Apr 13, 2022	18.79	18.96	18.71	18.92
3705	NYSE	GOF	Tue, Apr 12, 2022	18.99	19.12	18.95	18.86
3704	NYSE	GOF	Mon, Apr 11, 2022	18.98	19.00	18.84	18.93
3703	NYSE	GOF	Fri, Apr 8, 2022	19.04	19.09	18.90	19.00
3702	NYSE	GOF	Thu, Apr 7, 2022	19.00	19.04	18.87	19.01
3701	NYSE	GOF	Wed, Apr 6, 2022	18.95	19.07	18.86	18.94
3700	NYSE	GOF	Tue, Apr 5, 2022	19.20	19.24	19.05	19.07
3699	NYSE	GOF	Mon, Apr 4, 2022	19.10	19.27	19.03	19.25
3698	NYSE	GOF	Fri, Apr 1, 2022	19.03	19.20	18.96	19.10
3697	NYSE	GOF	Thu, Mar 31, 2022	19.01	19.07	18.92	19.01
3696	NYSE	GOF	Wed, Mar 30, 2022	18.95	18.99	18.88	18.95
3695	NYSE	GOF	Tue, Mar 29, 2022	19.00	19.00	18.85	18.96
3694	NYSE	GOF	Mon, Mar 28, 2022	18.75	18.93	18.68	18.91
3693	NYSE	GOF	Fri, Mar 25, 2022	18.68	18.85	18.64	18.68
3692	NYSE	GOF	Thu, Mar 24, 2022	18.61	18.83	18.60	18.73
3691	NYSE	GOF	Wed, Mar 23, 2022	18.55	18.69	18.45	18.61
3690	NYSE	GOF	Tue, Mar 22, 2022	18.48	18.65	18.45	18.55
3689	NYSE	GOF	Mon, Mar 21, 2022	18.72	18.78	18.36	18.50
3688	NYSE	GOF	Fri, Mar 18, 2022	18.50	18.70	18.48	18.57
3687	NYSE	GOF	Thu, Mar 17, 2022	18.25	18.62	18.25	18.51
3686	NYSE	GOF	Wed, Mar 16, 2022	18.28	18.44	18.18	18.39
3685	NYSE	GOF	Tue, Mar 15, 2022	18.08	18.37	18.08	18.20
3684	NYSE	GOF	Mon, Mar 14, 2022	18.51	18.56	18.07	18.16
3683	NYSE	GOF	Fri, Mar 11, 2022	18.94	19.00	18.70	18.57
3682	NYSE	GOF	Thu, Mar 10, 2022	18.84	19.00	18.76	18.93
3681	NYSE	GOF	Wed, Mar 9, 2022	18.82	18.94	18.71	18.87
3680	NYSE	GOF	Tue, Mar 8, 2022	18.75	18.80	18.51	18.68
3679	NYSE	GOF	Mon, Mar 7, 2022	18.82	18.90	18.56	18.63
3678	NYSE	GOF	Fri, Mar 4, 2022	18.96	19.03	18.70	18.85
3677	NYSE	GOF	Thu, Mar 3, 2022	19.10	19.14	18.96	19.06
3676	NYSE	GOF	Wed, Mar 2, 2022	18.80	19.07	18.80	19.02
3675	NYSE	GOF	Tue, Mar 1, 2022	18.56	18.86	18.56	18.73
3674	NYSE	GOF	Mon, Feb 28, 2022	18.45	18.72	18.41	18.59
3673	NYSE	GOF	Fri, Feb 25, 2022	18.22	18.50	18.12	18.49
3672	NYSE	GOF	Thu, Feb 24, 2022	17.75	18.06	17.57	18.05
3671	NYSE	GOF	Wed, Feb 23, 2022	18.22	18.32	18.02	18.05
3670	NYSE	GOF	Tue, Feb 22, 2022	18.53	18.64	18.07	18.17
3669	NYSE	GOF	Fri, Feb 18, 2022	18.51	18.74	18.48	18.68
3668	NYSE	GOF	Thu, Feb 17, 2022	18.55	18.61	18.42	18.57
3667	NYSE	GOF	Wed, Feb 16, 2022	18.58	18.71	18.45	18.65
3666	NYSE	GOF	Tue, Feb 15, 2022	18.50	18.78	18.50	18.60
3665	NYSE	GOF	Mon, Feb 14, 2022	18.83	18.91	18.35	18.37
3664	NYSE	GOF	Fri, Feb 11, 2022	19.37	19.49	18.91	18.85
3663	NYSE	GOF	Thu, Feb 10, 2022	19.44	19.72	19.30	19.37
3662	NYSE	GOF	Wed, Feb 9, 2022	19.36	19.59	19.31	19.53
3661	NYSE	GOF	Tue, Feb 8, 2022	19.23	19.35	19.14	19.30
3660	NYSE	GOF	Mon, Feb 7, 2022	19.20	19.33	19.05	19.27
3659	NYSE	GOF	Fri, Feb 4, 2022	19.21	19.25	18.77	19.12
3658	NYSE	GOF	Thu, Feb 3, 2022	19.24	19.41	19.17	19.21
3657	NYSE	GOF	Wed, Feb 2, 2022	19.37	19.37	19.20	19.35
3656	NYSE	GOF	Tue, Feb 1, 2022	19.20	19.37	18.99	19.29
3655	NYSE	GOF	Mon, Jan 31, 2022	18.75	19.20	18.68	19.15
3654	NYSE	GOF	Fri, Jan 28, 2022	18.43	18.60	18.32	18.59
3653	NYSE	GOF	Thu, Jan 27, 2022	18.40	18.64	18.30	18.43
3652	NYSE	GOF	Wed, Jan 26, 2022	18.30	18.44	18.08	18.30
3651	NYSE	GOF	Tue, Jan 25, 2022	17.75	18.08	17.60	18.00
3650	NYSE	GOF	Mon, Jan 24, 2022	18.00	18.10	17.45	17.75
3649	NYSE	GOF	Fri, Jan 21, 2022	18.41	18.48	18.12	18.17
3648	NYSE	GOF	Thu, Jan 20, 2022	18.72	18.79	18.48	18.50
3647	NYSE	GOF	Wed, Jan 19, 2022	18.70	18.85	18.64	18.68
3646	NYSE	GOF	Tue, Jan 18, 2022	18.70	18.77	18.66	18.70
3645	NYSE	GOF	Fri, Jan 14, 2022	18.98	19.05	18.62	18.75
3644	NYSE	GOF	Thu, Jan 13, 2022	19.10	19.17	18.95	19.01
3643	NYSE	GOF	Wed, Jan 12, 2022	19.26	19.32	19.20	19.10
3642	NYSE	GOF	Tue, Jan 11, 2022	19.14	19.29	19.07	19.24
3641	NYSE	GOF	Mon, Jan 10, 2022	19.10	19.12	18.85	19.12
3640	NYSE	GOF	Fri, Jan 7, 2022	19.10	19.19	18.97	19.16
3639	NYSE	GOF	Thu, Jan 6, 2022	19.04	19.12	18.80	19.05
3638	NYSE	GOF	Wed, Jan 5, 2022	19.15	19.31	19.01	19.07
3637	NYSE	GOF	Tue, Jan 4, 2022	18.94	19.17	18.78	19.08
3636	NYSE	GOF	Mon, Jan 3, 2022	18.50	18.82	18.47	18.76
3635	NYSE	GOF	Fri, Dec 31, 2021	18.18	18.34	18.17	18.32
3634	NYSE	GOF	Thu, Dec 30, 2021	18.20	18.28	18.12	18.15
3633	NYSE	GOF	Wed, Dec 29, 2021	18.25	18.30	18.10	18.12
3632	NYSE	GOF	Tue, Dec 28, 2021	18.35	18.43	18.16	18.25
3631	NYSE	GOF	Mon, Dec 27, 2021	18.40	18.53	18.31	18.39
3630	NYSE	GOF	Thu, Dec 23, 2021	18.34	18.45	18.29	18.40
3629	NYSE	GOF	Wed, Dec 22, 2021	18.07	18.28	18.06	18.23
3628	NYSE	GOF	Tue, Dec 21, 2021	18.02	18.10	17.90	18.01
3627	NYSE	GOF	Mon, Dec 20, 2021	18.19	18.20	17.76	17.89
3626	NYSE	GOF	Fri, Dec 17, 2021	18.32	18.58	18.12	18.27
3625	NYSE	GOF	Thu, Dec 16, 2021	18.40	18.50	18.33	18.41
3624	NYSE	GOF	Wed, Dec 15, 2021	18.59	18.61	18.10	18.32
3623	NYSE	GOF	Tue, Dec 14, 2021	18.71	18.77	18.46	18.52
3622	NYSE	GOF	Mon, Dec 13, 2021	19.07	19.07	18.80	18.68
3621	NYSE	GOF	Fri, Dec 10, 2021	19.16	19.20	18.99	19.07
3620	NYSE	GOF	Thu, Dec 9, 2021	19.23	19.23	18.95	19.16
3619	NYSE	GOF	Wed, Dec 8, 2021	19.10	19.15	19.06	19.13
3618	NYSE	GOF	Tue, Dec 7, 2021	19.06	19.15	19.03	19.12
3617	NYSE	GOF	Mon, Dec 6, 2021	19.01	19.01	18.63	19.01
3616	NYSE	GOF	Fri, Dec 3, 2021	19.01	19.09	18.89	18.94
3615	NYSE	GOF	Thu, Dec 2, 2021	18.80	19.02	18.75	18.98
3614	NYSE	GOF	Wed, Dec 1, 2021	18.84	18.95	18.77	18.81
3613	NYSE	GOF	Tue, Nov 30, 2021	18.90	18.91	18.70	18.75
3612	NYSE	GOF	Mon, Nov 29, 2021	18.82	18.92	18.80	18.85
3611	NYSE	GOF	Fri, Nov 26, 2021	18.78	18.82	18.57	18.69
3610	NYSE	GOF	Wed, Nov 24, 2021	18.70	18.92	18.67	18.92
3609	NYSE	GOF	Tue, Nov 23, 2021	18.75	18.78	18.60	18.70
3608	NYSE	GOF	Mon, Nov 22, 2021	18.72	18.75	18.60	18.72
3607	NYSE	GOF	Fri, Nov 19, 2021	18.74	18.78	18.63	18.67
3606	NYSE	GOF	Thu, Nov 18, 2021	18.65	18.78	18.53	18.66
3605	NYSE	GOF	Wed, Nov 17, 2021	18.85	18.86	18.59	18.64
3604	NYSE	GOF	Tue, Nov 16, 2021	18.95	19.00	18.85	18.88
3603	NYSE	GOF	Mon, Nov 15, 2021	19.09	19.10	18.95	18.98
3602	NYSE	GOF	Fri, Nov 12, 2021	19.06	19.12	18.99	19.07
3601	NYSE	GOF	Thu, Nov 11, 2021	19.23	19.23	19.16	19.03
3600	NYSE	GOF	Wed, Nov 10, 2021	19.27	19.27	19.15	19.21
3599	NYSE	GOF	Tue, Nov 9, 2021	19.21	19.26	19.20	19.24
3598	NYSE	GOF	Mon, Nov 8, 2021	19.25	19.29	19.18	19.22
3597	NYSE	GOF	Fri, Nov 5, 2021	19.25	19.25	19.17	19.20
3596	NYSE	GOF	Thu, Nov 4, 2021	19.22	19.25	19.10	19.17
3595	NYSE	GOF	Wed, Nov 3, 2021	19.20	19.20	19.13	19.16
3594	NYSE	GOF	Tue, Nov 2, 2021	19.14	19.19	19.04	19.13
3593	NYSE	GOF	Mon, Nov 1, 2021	19.15	19.28	18.96	19.00
3592	NYSE	GOF	Fri, Oct 29, 2021	19.06	19.13	19.02	19.08
3591	NYSE	GOF	Thu, Oct 28, 2021	18.93	19.05	18.88	19.00
3590	NYSE	GOF	Wed, Oct 27, 2021	19.08	19.09	18.71	18.89
3589	NYSE	GOF	Tue, Oct 26, 2021	19.37	19.55	18.98	19.08
3588	NYSE	GOF	Mon, Oct 25, 2021	19.32	19.53	19.13	19.37
3587	NYSE	GOF	Fri, Oct 22, 2021	20.20	20.29	19.90	20.05
3586	NYSE	GOF	Thu, Oct 21, 2021	20.43	20.48	20.00	20.33
3585	NYSE	GOF	Wed, Oct 20, 2021	20.37	20.42	20.32	20.40
3584	NYSE	GOF	Tue, Oct 19, 2021	20.43	20.43	20.34	20.36
3583	NYSE	GOF	Mon, Oct 18, 2021	20.32	20.40	20.20	20.34
3582	NYSE	GOF	Fri, Oct 15, 2021	20.49	20.60	20.26	20.31
3581	NYSE	GOF	Thu, Oct 14, 2021	20.57	20.57	20.13	20.46
3580	NYSE	GOF	Wed, Oct 13, 2021	20.51	20.69	20.51	20.45
3579	NYSE	GOF	Tue, Oct 12, 2021	20.52	20.75	20.50	20.52
3578	NYSE	GOF	Mon, Oct 11, 2021	20.34	20.58	20.28	20.45
3577	NYSE	GOF	Fri, Oct 8, 2021	20.23	20.34	20.22	20.26
3576	NYSE	GOF	Thu, Oct 7, 2021	19.98	20.26	19.95	20.20
3575	NYSE	GOF	Wed, Oct 6, 2021	19.88	19.99	19.58	19.92
3574	NYSE	GOF	Tue, Oct 5, 2021	19.51	19.89	19.45	19.84
3573	NYSE	GOF	Mon, Oct 4, 2021	19.22	19.47	19.19	19.43
3572	NYSE	GOF	Fri, Oct 1, 2021	19.20	19.26	19.05	19.19
3571	NYSE	GOF	Thu, Sep 30, 2021	19.50	19.50	19.11	19.15
3570	NYSE	GOF	Wed, Sep 29, 2021	19.06	19.30	19.00	19.20
3569	NYSE	GOF	Tue, Sep 28, 2021	19.05	19.15	18.61	18.92
3568	NYSE	GOF	Mon, Sep 27, 2021	19.65	19.72	19.25	19.25
3567	NYSE	GOF	Fri, Sep 24, 2021	19.86	19.96	19.63	19.66
3566	NYSE	GOF	Thu, Sep 23, 2021	20.53	20.63	19.40	19.82
3565	NYSE	GOF	Wed, Sep 22, 2021	20.74	20.79	20.51	20.53
3564	NYSE	GOF	Tue, Sep 21, 2021	20.89	20.90	20.60	20.62
3563	NYSE	GOF	Mon, Sep 20, 2021	20.99	21.04	20.62	20.74
3562	NYSE	GOF	Fri, Sep 17, 2021	21.30	21.30	21.07	21.15
3561	NYSE	GOF	Thu, Sep 16, 2021	21.13	21.24	21.01	21.07
3560	NYSE	GOF	Wed, Sep 15, 2021	20.94	21.33	20.87	21.18
3559	NYSE	GOF	Tue, Sep 14, 2021	21.34	21.46	21.07	21.12
3558	NYSE	GOF	Mon, Sep 13, 2021	21.58	21.62	21.51	21.33
3557	NYSE	GOF	Fri, Sep 10, 2021	21.55	21.69	21.49	21.62
3556	NYSE	GOF	Thu, Sep 9, 2021	21.55	21.55	21.35	21.51
3555	NYSE	GOF	Wed, Sep 8, 2021	21.45	21.57	21.29	21.32
3554	NYSE	GOF	Tue, Sep 7, 2021	21.26	21.50	21.26	21.34
3553	NYSE	GOF	Fri, Sep 3, 2021	21.62	21.62	21.36	21.40
3552	NYSE	GOF	Thu, Sep 2, 2021	21.18	21.59	21.18	21.53
3551	NYSE	GOF	Wed, Sep 1, 2021	21.25	21.25	21.16	21.18
3550	NYSE	GOF	Tue, Aug 31, 2021	21.25	21.25	21.12	21.17
3549	NYSE	GOF	Mon, Aug 30, 2021	21.29	21.34	21.16	21.20
3548	NYSE	GOF	Fri, Aug 27, 2021	21.20	21.40	21.17	21.32
3547	NYSE	GOF	Thu, Aug 26, 2021	21.41	21.46	21.20	21.20
3546	NYSE	GOF	Wed, Aug 25, 2021	21.28	21.50	21.19	21.41
3545	NYSE	GOF	Tue, Aug 24, 2021	21.36	21.45	21.36	21.38
3544	NYSE	GOF	Mon, Aug 23, 2021	21.16	21.43	21.16	21.32
3543	NYSE	GOF	Fri, Aug 20, 2021	21.00	21.14	21.00	21.07
3542	NYSE	GOF	Thu, Aug 19, 2021	21.24	21.24	21.03	21.04
3541	NYSE	GOF	Wed, Aug 18, 2021	21.39	21.45	21.25	21.29
3540	NYSE	GOF	Tue, Aug 17, 2021	21.56	21.60	21.40	21.45
3539	NYSE	GOF	Mon, Aug 16, 2021	21.87	21.87	21.58	21.60
3538	NYSE	GOF	Fri, Aug 13, 2021	21.77	21.90	21.70	21.75
3537	NYSE	GOF	Thu, Aug 12, 2021	21.78	21.91	21.61	21.76
3536	NYSE	GOF	Wed, Aug 11, 2021	21.99	21.99	21.85	21.78
3535	NYSE	GOF	Tue, Aug 10, 2021	21.98	21.98	21.93	21.95
3534	NYSE	GOF	Mon, Aug 9, 2021	21.99	21.99	21.90	21.96
3533	NYSE	GOF	Fri, Aug 6, 2021	21.94	21.97	21.88	21.96
3532	NYSE	GOF	Thu, Aug 5, 2021	21.90	21.94	21.80	21.91
3531	NYSE	GOF	Wed, Aug 4, 2021	21.80	21.89	21.80	21.82
3530	NYSE	GOF	Tue, Aug 3, 2021	21.79	21.88	21.65	21.81
3529	NYSE	GOF	Mon, Aug 2, 2021	21.70	21.80	21.60	21.62
3528	NYSE	GOF	Fri, Jul 30, 2021	21.90	21.93	21.55	21.58
3527	NYSE	GOF	Thu, Jul 29, 2021	21.83	21.86	21.79	21.83
3526	NYSE	GOF	Wed, Jul 28, 2021	21.79	21.86	21.76	21.83
3525	NYSE	GOF	Tue, Jul 27, 2021	21.80	21.82	21.70	21.78
3524	NYSE	GOF	Mon, Jul 26, 2021	21.77	21.81	21.70	21.77
3523	NYSE	GOF	Fri, Jul 23, 2021	21.65	21.81	21.64	21.72
3522	NYSE	GOF	Thu, Jul 22, 2021	21.44	21.62	21.41	21.59
3521	NYSE	GOF	Wed, Jul 21, 2021	21.23	21.40	21.20	21.38
3520	NYSE	GOF	Tue, Jul 20, 2021	21.00	21.25	20.98	21.16
3519	NYSE	GOF	Mon, Jul 19, 2021	21.21	21.25	20.81	20.92
3518	NYSE	GOF	Fri, Jul 16, 2021	21.53	21.54	21.26	21.28
3517	NYSE	GOF	Thu, Jul 15, 2021	21.65	21.66	21.50	21.51
3516	NYSE	GOF	Wed, Jul 14, 2021	21.57	21.73	21.46	21.65
3515	NYSE	GOF	Tue, Jul 13, 2021	22.00	22.06	21.90	21.72
3514	NYSE	GOF	Mon, Jul 12, 2021	22.02	22.06	21.91	21.98
3513	NYSE	GOF	Fri, Jul 9, 2021	21.94	22.04	21.91	21.95
3512	NYSE	GOF	Thu, Jul 8, 2021	21.76	21.98	21.76	21.90
3511	NYSE	GOF	Wed, Jul 7, 2021	21.89	21.96	21.85	21.94
3510	NYSE	GOF	Tue, Jul 6, 2021	21.95	21.95	21.55	21.90
3509	NYSE	GOF	Fri, Jul 2, 2021	21.80	21.90	21.68	21.89
3508	NYSE	GOF	Thu, Jul 1, 2021	21.61	21.85	21.60	21.74
3507	NYSE	GOF	Wed, Jun 30, 2021	21.51	21.73	21.40	21.68
3506	NYSE	GOF	Tue, Jun 29, 2021	21.32	22.00	21.17	21.50
3505	NYSE	GOF	Mon, Jun 28, 2021	21.40	21.51	21.19	21.27
3504	NYSE	GOF	Fri, Jun 25, 2021	21.39	21.50	20.90	21.40
3503	NYSE	GOF	Thu, Jun 24, 2021	21.53	21.71	21.30	21.52
3502	NYSE	GOF	Wed, Jun 23, 2021	21.60	21.64	21.40	21.53
3501	NYSE	GOF	Tue, Jun 22, 2021	21.25	21.80	21.14	21.50
3500	NYSE	GOF	Mon, Jun 21, 2021	21.16	21.27	21.02	21.15
3499	NYSE	GOF	Fri, Jun 18, 2021	21.30	21.30	21.06	21.13
3498	NYSE	GOF	Thu, Jun 17, 2021	21.15	21.34	21.00	21.20
3497	NYSE	GOF	Wed, Jun 16, 2021	21.28	21.38	20.95	21.25
3496	NYSE	GOF	Tue, Jun 15, 2021	21.60	21.60	21.15	21.26
3495	NYSE	GOF	Mon, Jun 14, 2021	21.79	21.79	21.43	21.63
3494	NYSE	GOF	Fri, Jun 11, 2021	21.74	21.85	21.67	21.67
3493	NYSE	GOF	Thu, Jun 10, 2021	21.68	21.77	21.46	21.74
3492	NYSE	GOF	Wed, Jun 9, 2021	21.48	21.60	21.44	21.52
3491	NYSE	GOF	Tue, Jun 8, 2021	21.51	21.51	21.31	21.44
3490	NYSE	GOF	Mon, Jun 7, 2021	21.30	21.44	21.23	21.37
3489	NYSE	GOF	Fri, Jun 4, 2021	21.20	21.38	21.15	21.30
3488	NYSE	GOF	Thu, Jun 3, 2021	21.10	21.19	21.03	21.14
3487	NYSE	GOF	Wed, Jun 2, 2021	21.00	21.09	21.00	21.09
3486	NYSE	GOF	Tue, Jun 1, 2021	21.00	21.07	20.91	20.99
3485	NYSE	GOF	Fri, May 28, 2021	21.00	21.07	20.81	20.90
3484	NYSE	GOF	Thu, May 27, 2021	20.46	20.94	20.46	20.71
3483	NYSE	GOF	Wed, May 26, 2021	20.61	20.77	20.45	20.45
3482	NYSE	GOF	Tue, May 25, 2021	20.85	20.85	20.67	20.69
3481	NYSE	GOF	Mon, May 24, 2021	20.60	20.82	20.60	20.72
3480	NYSE	GOF	Fri, May 21, 2021	20.36	20.71	20.36	20.64
3479	NYSE	GOF	Thu, May 20, 2021	20.08	20.46	20.03	20.42
3478	NYSE	GOF	Wed, May 19, 2021	19.94	20.10	19.90	20.08
3477	NYSE	GOF	Tue, May 18, 2021	20.10	20.33	20.01	20.05
3476	NYSE	GOF	Mon, May 17, 2021	20.47	20.55	20.18	20.22
3475	NYSE	GOF	Fri, May 14, 2021	20.50	20.71	20.40	20.45
3474	NYSE	GOF	Thu, May 13, 2021	20.49	20.83	20.45	20.54
3473	NYSE	GOF	Wed, May 12, 2021	20.95	20.99	20.64	20.51
3472	NYSE	GOF	Tue, May 11, 2021	20.83	21.08	20.66	21.04
3471	NYSE	GOF	Mon, May 10, 2021	21.05	21.10	20.65	20.81
3470	NYSE	GOF	Fri, May 7, 2021	20.57	21.06	20.52	20.89
3469	NYSE	GOF	Thu, May 6, 2021	20.87	20.92	20.00	20.52
3468	NYSE	GOF	Wed, May 5, 2021	21.11	20.97	20.51	20.70
3467	NYSE	GOF	Tue, May 4, 2021	20.55	20.98	20.50	20.98
3466	NYSE	GOF	Mon, May 3, 2021	20.29	20.67	20.29	20.48
3465	NYSE	GOF	Fri, Apr 30, 2021	20.49	20.50	20.20	20.28
3464	NYSE	GOF	Thu, Apr 29, 2021	20.14	20.48	20.12	20.42
3463	NYSE	GOF	Wed, Apr 28, 2021	19.97	20.30	19.94	20.02
3462	NYSE	GOF	Tue, Apr 27, 2021	19.49	19.88	19.49	19.85
3461	NYSE	GOF	Mon, Apr 26, 2021	19.50	19.65	19.43	19.49
3460	NYSE	GOF	Fri, Apr 23, 2021	19.23	19.60	19.22	19.40
3459	NYSE	GOF	Thu, Apr 22, 2021	19.66	19.69	19.07	19.24
3458	NYSE	GOF	Wed, Apr 21, 2021	20.99	21.04	18.76	19.70
3457	NYSE	GOF	Tue, Apr 20, 2021	21.89	21.91	21.55	21.63
3456	NYSE	GOF	Mon, Apr 19, 2021	21.88	21.89	21.67	21.84
3455	NYSE	GOF	Fri, Apr 16, 2021	21.84	21.89	21.80	21.88
3454	NYSE	GOF	Thu, Apr 15, 2021	21.72	21.87	21.72	21.74
3453	NYSE	GOF	Wed, Apr 14, 2021	21.65	21.77	21.65	21.68
3452	NYSE	GOF	Tue, Apr 13, 2021	21.80	21.98	21.71	21.77
3451	NYSE	GOF	Mon, Apr 12, 2021	21.80	21.84	21.68	21.83
3450	NYSE	GOF	Fri, Apr 9, 2021	21.63	21.83	21.62	21.79
3449	NYSE	GOF	Thu, Apr 8, 2021	21.67	21.72	21.55	21.61
3448	NYSE	GOF	Wed, Apr 7, 2021	21.72	21.78	21.62	21.64
3447	NYSE	GOF	Tue, Apr 6, 2021	21.40	21.76	21.40	21.62
3446	NYSE	GOF	Mon, Apr 5, 2021	21.26	21.45	21.21	21.35
3445	NYSE	GOF	Thu, Apr 1, 2021	21.02	21.28	21.02	21.13
3444	NYSE	GOF	Wed, Mar 31, 2021	21.08	21.13	20.98	20.99
3443	NYSE	GOF	Tue, Mar 30, 2021	20.86	21.04	20.82	21.01
3442	NYSE	GOF	Mon, Mar 29, 2021	21.05	21.06	20.80	20.93
3441	NYSE	GOF	Fri, Mar 26, 2021	21.07	21.18	20.85	20.94
3440	NYSE	GOF	Thu, Mar 25, 2021	21.27	21.28	20.98	21.07
3439	NYSE	GOF	Wed, Mar 24, 2021	20.98	21.29	20.95	21.29
3438	NYSE	GOF	Tue, Mar 23, 2021	20.86	21.25	20.76	20.91
3437	NYSE	GOF	Mon, Mar 22, 2021	20.96	21.00	20.80	20.87
3436	NYSE	GOF	Fri, Mar 19, 2021	21.00	21.06	20.82	20.99
3435	NYSE	GOF	Thu, Mar 18, 2021	21.07	21.09	20.85	21.01
3434	NYSE	GOF	Wed, Mar 17, 2021	21.07	21.23	20.92	21.16
3433	NYSE	GOF	Tue, Mar 16, 2021	21.14	21.20	21.01	21.04
3432	NYSE	GOF	Mon, Mar 15, 2021	21.22	21.22	21.08	21.08
3431	NYSE	GOF	Fri, Mar 12, 2021	21.16	21.35	21.06	21.20
3430	NYSE	GOF	Thu, Mar 11, 2021	21.39	21.51	21.30	21.21
3429	NYSE	GOF	Wed, Mar 10, 2021	21.30	21.49	21.12	21.28
3428	NYSE	GOF	Tue, Mar 9, 2021	21.05	21.27	21.02	21.17
3427	NYSE	GOF	Mon, Mar 8, 2021	21.06	21.14	20.93	20.94
3426	NYSE	GOF	Fri, Mar 5, 2021	20.93	20.95	20.55	20.89
3425	NYSE	GOF	Thu, Mar 4, 2021	21.02	21.07	20.65	20.77
3424	NYSE	GOF	Wed, Mar 3, 2021	21.08	21.27	20.95	20.98
3423	NYSE	GOF	Tue, Mar 2, 2021	21.00	21.15	20.94	21.14
3422	NYSE	GOF	Mon, Mar 1, 2021	20.88	21.06	20.83	20.93
3421	NYSE	GOF	Fri, Feb 26, 2021	20.76	20.85	20.54	20.81
3420	NYSE	GOF	Thu, Feb 25, 2021	20.88	20.89	20.56	20.69
3419	NYSE	GOF	Wed, Feb 24, 2021	20.81	20.85	20.66	20.82
3418	NYSE	GOF	Tue, Feb 23, 2021	20.63	20.82	20.36	20.77
3417	NYSE	GOF	Mon, Feb 22, 2021	20.51	20.70	20.38	20.57
3416	NYSE	GOF	Fri, Feb 19, 2021	20.29	20.62	20.25	20.51
3415	NYSE	GOF	Thu, Feb 18, 2021	20.25	20.30	20.01	20.16
3414	NYSE	GOF	Wed, Feb 17, 2021	20.58	20.58	20.23	20.30
3413	NYSE	GOF	Tue, Feb 16, 2021	20.89	20.89	20.32	20.52
3412	NYSE	GOF	Fri, Feb 12, 2021	20.92	20.95	20.57	20.77
3411	NYSE	GOF	Thu, Feb 11, 2021	20.90	20.99	20.81	20.85
3410	NYSE	GOF	Wed, Feb 10, 2021	20.98	21.10	20.95	20.92
3409	NYSE	GOF	Tue, Feb 9, 2021	20.93	21.00	20.61	20.92
3408	NYSE	GOF	Mon, Feb 8, 2021	20.95	21.05	20.86	20.87
3407	NYSE	GOF	Fri, Feb 5, 2021	20.89	21.00	20.78	20.80
3406	NYSE	GOF	Thu, Feb 4, 2021	20.64	20.75	20.60	20.70
3405	NYSE	GOF	Wed, Feb 3, 2021	20.47	20.68	20.38	20.54
3404	NYSE	GOF	Tue, Feb 2, 2021	20.41	20.57	20.37	20.47
3403	NYSE	GOF	Mon, Feb 1, 2021	20.42	20.43	20.24	20.37
3402	NYSE	GOF	Fri, Jan 29, 2021	20.40	20.50	20.26	20.39
3401	NYSE	GOF	Thu, Jan 28, 2021	20.43	20.50	20.28	20.35
3400	NYSE	GOF	Wed, Jan 27, 2021	20.48	20.51	20.22	20.30
3399	NYSE	GOF	Tue, Jan 26, 2021	20.50	20.70	20.30	20.44
3398	NYSE	GOF	Mon, Jan 25, 2021	20.07	20.37	19.99	20.36
3397	NYSE	GOF	Fri, Jan 22, 2021	19.95	20.47	19.86	20.05
3396	NYSE	GOF	Thu, Jan 21, 2021	19.88	20.06	19.86	20.00
3395	NYSE	GOF	Wed, Jan 20, 2021	19.64	19.91	19.60	19.88
3394	NYSE	GOF	Tue, Jan 19, 2021	19.67	19.75	19.59	19.64
3393	NYSE	GOF	Fri, Jan 15, 2021	19.81	19.93	19.67	19.71
3392	NYSE	GOF	Thu, Jan 14, 2021	20.01	20.03	19.71	19.81
3391	NYSE	GOF	Wed, Jan 13, 2021	20.07	20.10	20.00	19.92
3390	NYSE	GOF	Tue, Jan 12, 2021	20.04	20.10	19.94	20.03
3389	NYSE	GOF	Mon, Jan 11, 2021	19.83	20.16	19.79	20.04
3388	NYSE	GOF	Fri, Jan 8, 2021	19.80	19.94	19.75	19.86
3387	NYSE	GOF	Thu, Jan 7, 2021	19.73	19.79	19.67	19.78
3386	NYSE	GOF	Wed, Jan 6, 2021	19.49	19.71	19.44	19.62
3385	NYSE	GOF	Tue, Jan 5, 2021	19.28	19.48	19.26	19.48
3384	NYSE	GOF	Mon, Jan 4, 2021	19.55	19.56	19.10	19.30
3383	NYSE	GOF	Thu, Dec 31, 2020	19.43	19.43	19.22	19.40
3382	NYSE	GOF	Wed, Dec 30, 2020	19.15	19.30	19.15	19.28
3381	NYSE	GOF	Tue, Dec 29, 2020	19.35	19.39	19.14	19.18
3380	NYSE	GOF	Mon, Dec 28, 2020	19.55	19.57	19.02	19.13
3379	NYSE	GOF	Thu, Dec 24, 2020	19.37	19.59	19.22	19.43
3378	NYSE	GOF	Wed, Dec 23, 2020	19.13	19.31	19.13	19.21
3377	NYSE	GOF	Tue, Dec 22, 2020	19.21	19.27	19.13	19.18
3376	NYSE	GOF	Mon, Dec 21, 2020	19.02	19.28	19.02	19.21
3375	NYSE	GOF	Fri, Dec 18, 2020	19.04	19.22	19.03	19.12
3374	NYSE	GOF	Thu, Dec 17, 2020	19.02	19.09	18.96	19.04
3373	NYSE	GOF	Wed, Dec 16, 2020	18.98	19.09	18.92	19.02
3372	NYSE	GOF	Tue, Dec 15, 2020	19.02	19.08	18.80	18.86
3371	NYSE	GOF	Mon, Dec 14, 2020	19.18	19.20	18.93	19.00
3370	NYSE	GOF	Fri, Dec 11, 2020	19.29	19.36	19.20	19.24
3369	NYSE	GOF	Thu, Dec 10, 2020	19.41	19.48	19.20	19.25
3368	NYSE	GOF	Wed, Dec 9, 2020	19.35	19.48	19.35	19.41
3367	NYSE	GOF	Tue, Dec 8, 2020	19.24	19.47	19.13	19.35
3366	NYSE	GOF	Mon, Dec 7, 2020	19.10	19.35	19.06	19.22
3365	NYSE	GOF	Fri, Dec 4, 2020	19.09	19.24	19.00	19.16
3364	NYSE	GOF	Thu, Dec 3, 2020	18.93	19.15	18.93	19.05
3363	NYSE	GOF	Wed, Dec 2, 2020	18.70	19.08	18.69	19.02
3362	NYSE	GOF	Tue, Dec 1, 2020	18.72	18.80	18.65	18.77
3361	NYSE	GOF	Mon, Nov 30, 2020	18.50	18.75	18.46	18.64
3360	NYSE	GOF	Fri, Nov 27, 2020	18.38	18.50	18.37	18.50
3359	NYSE	GOF	Wed, Nov 25, 2020	18.50	18.50	18.31	18.37
3358	NYSE	GOF	Tue, Nov 24, 2020	18.49	18.64	18.44	18.49
3357	NYSE	GOF	Mon, Nov 23, 2020	18.62	18.70	18.43	18.45
3356	NYSE	GOF	Fri, Nov 20, 2020	18.40	18.50	18.35	18.50
3355	NYSE	GOF	Thu, Nov 19, 2020	18.43	18.49	18.34	18.37
3354	NYSE	GOF	Wed, Nov 18, 2020	18.32	18.45	18.26	18.43
3353	NYSE	GOF	Tue, Nov 17, 2020	18.22	18.28	18.18	18.28
3352	NYSE	GOF	Mon, Nov 16, 2020	18.14	18.25	18.14	18.20
3351	NYSE	GOF	Fri, Nov 13, 2020	18.03	18.12	17.98	18.12
3350	NYSE	GOF	Thu, Nov 12, 2020	18.19	18.25	17.95	17.99
3349	NYSE	GOF	Wed, Nov 11, 2020	18.36	18.42	18.32	18.21
3348	NYSE	GOF	Tue, Nov 10, 2020	18.19	18.38	18.15	18.32
3347	NYSE	GOF	Mon, Nov 9, 2020	18.31	18.33	18.08	18.23
3346	NYSE	GOF	Fri, Nov 6, 2020	18.07	18.13	18.03	18.04
3345	NYSE	GOF	Thu, Nov 5, 2020	17.92	18.17	17.90	18.13
3344	NYSE	GOF	Wed, Nov 4, 2020	17.58	17.89	17.57	17.88
3343	NYSE	GOF	Tue, Nov 3, 2020	17.59	17.83	17.55	17.57
3342	NYSE	GOF	Mon, Nov 2, 2020	17.60	17.70	17.47	17.53
3341	NYSE	GOF	Fri, Oct 30, 2020	17.78	17.80	17.35	17.48
3340	NYSE	GOF	Thu, Oct 29, 2020	17.54	17.81	17.54	17.67
3339	NYSE	GOF	Wed, Oct 28, 2020	17.70	17.78	17.51	17.53
3338	NYSE	GOF	Tue, Oct 27, 2020	17.86	18.00	17.77	17.80
3337	NYSE	GOF	Mon, Oct 26, 2020	17.77	17.86	17.76	17.83
3336	NYSE	GOF	Fri, Oct 23, 2020	17.74	17.85	17.72	17.81
3335	NYSE	GOF	Thu, Oct 22, 2020	17.79	17.88	17.72	17.81
3334	NYSE	GOF	Wed, Oct 21, 2020	17.79	17.92	17.74	17.79
3333	NYSE	GOF	Tue, Oct 20, 2020	17.86	17.93	17.68	17.74
3332	NYSE	GOF	Mon, Oct 19, 2020	17.95	17.98	17.81	17.84
3331	NYSE	GOF	Fri, Oct 16, 2020	18.01	18.03	17.94	17.99
3330	NYSE	GOF	Thu, Oct 15, 2020	17.91	18.03	17.91	18.03
3329	NYSE	GOF	Wed, Oct 14, 2020	18.00	18.10	17.92	17.99
3328	NYSE	GOF	Tue, Oct 13, 2020	18.19	18.29	18.18	18.01
3327	NYSE	GOF	Mon, Oct 12, 2020	18.25	18.29	18.16	18.19
3326	NYSE	GOF	Fri, Oct 9, 2020	18.15	18.40	18.15	18.16
3325	NYSE	GOF	Thu, Oct 8, 2020	18.05	18.25	18.04	18.18
3324	NYSE	GOF	Wed, Oct 7, 2020	17.97	18.08	17.97	18.04
3323	NYSE	GOF	Tue, Oct 6, 2020	17.96	18.06	17.75	17.98
3322	NYSE	GOF	Mon, Oct 5, 2020	17.80	17.90	17.75	17.86
3321	NYSE	GOF	Fri, Oct 2, 2020	17.70	17.91	17.70	17.73
3320	NYSE	GOF	Thu, Oct 1, 2020	17.65	17.94	17.63	17.87
3319	NYSE	GOF	Wed, Sep 30, 2020	17.67	17.70	17.56	17.60
3318	NYSE	GOF	Tue, Sep 29, 2020	17.61	17.65	17.50	17.61
3317	NYSE	GOF	Mon, Sep 28, 2020	17.67	17.95	17.46	17.58
3316	NYSE	GOF	Fri, Sep 25, 2020	17.83	17.95	17.56	17.60
3315	NYSE	GOF	Thu, Sep 24, 2020	17.70	17.82	17.56	17.70
3314	NYSE	GOF	Wed, Sep 23, 2020	17.85	18.00	17.70	17.77
3313	NYSE	GOF	Tue, Sep 22, 2020	17.85	18.09	17.82	17.91
3312	NYSE	GOF	Mon, Sep 21, 2020	17.80	17.85	17.44	17.76
3311	NYSE	GOF	Fri, Sep 18, 2020	17.85	17.93	17.75	17.79
3310	NYSE	GOF	Thu, Sep 17, 2020	17.93	18.02	17.61	17.83
3309	NYSE	GOF	Wed, Sep 16, 2020	18.05	18.10	18.00	18.02
3308	NYSE	GOF	Tue, Sep 15, 2020	17.95	18.11	17.94	18.03
3307	NYSE	GOF	Mon, Sep 14, 2020	18.01	18.02	17.93	17.98
3306	NYSE	GOF	Fri, Sep 11, 2020	18.12	18.23	18.00	17.97
3305	NYSE	GOF	Thu, Sep 10, 2020	18.24	18.27	18.13	18.17
3304	NYSE	GOF	Wed, Sep 9, 2020	18.14	18.29	18.08	18.12
3303	NYSE	GOF	Tue, Sep 8, 2020	17.80	18.08	17.64	18.01
3302	NYSE	GOF	Fri, Sep 4, 2020	18.00	18.04	17.51	17.86
3301	NYSE	GOF	Thu, Sep 3, 2020	18.26	18.29	17.91	17.97
3300	NYSE	GOF	Wed, Sep 2, 2020	18.13	18.26	18.13	18.26
3299	NYSE	GOF	Tue, Sep 1, 2020	18.05	18.26	18.05	18.13
3298	NYSE	GOF	Mon, Aug 31, 2020	18.14	18.19	18.04	18.12
3297	NYSE	GOF	Fri, Aug 28, 2020	18.00	18.09	18.00	18.05
3296	NYSE	GOF	Thu, Aug 27, 2020	18.01	18.06	18.00	18.05
3295	NYSE	GOF	Wed, Aug 26, 2020	18.05	18.05	17.94	18.00
3294	NYSE	GOF	Tue, Aug 25, 2020	17.91	18.05	17.91	18.00
3293	NYSE	GOF	Mon, Aug 24, 2020	18.00	18.05	17.91	17.97
3292	NYSE	GOF	Fri, Aug 21, 2020	18.02	18.04	17.95	17.97
3291	NYSE	GOF	Thu, Aug 20, 2020	17.88	18.06	17.85	17.99
3290	NYSE	GOF	Wed, Aug 19, 2020	17.91	18.03	17.88	17.92
3289	NYSE	GOF	Tue, Aug 18, 2020	17.97	18.04	17.91	17.92
3288	NYSE	GOF	Mon, Aug 17, 2020	18.00	18.03	17.90	17.97
3287	NYSE	GOF	Fri, Aug 14, 2020	18.18	18.18	17.85	17.90
3286	NYSE	GOF	Thu, Aug 13, 2020	18.25	18.31	18.12	18.15
3285	NYSE	GOF	Wed, Aug 12, 2020	18.36	18.47	18.33	18.28
3284	NYSE	GOF	Tue, Aug 11, 2020	18.30	18.42	18.28	18.30
3283	NYSE	GOF	Mon, Aug 10, 2020	18.19	18.22	18.11	18.19
3282	NYSE	GOF	Fri, Aug 7, 2020	17.90	18.01	17.89	18.01
3281	NYSE	GOF	Thu, Aug 6, 2020	17.59	17.78	17.56	17.73
3280	NYSE	GOF	Wed, Aug 5, 2020	17.46	17.54	17.41	17.54
3279	NYSE	GOF	Tue, Aug 4, 2020	17.27	17.39	17.27	17.37
3278	NYSE	GOF	Mon, Aug 3, 2020	17.13	17.33	17.10	17.24
3277	NYSE	GOF	Fri, Jul 31, 2020	17.18	17.18	17.06	17.08
3276	NYSE	GOF	Thu, Jul 30, 2020	17.08	17.10	17.05	17.09
3275	NYSE	GOF	Wed, Jul 29, 2020	17.15	17.15	17.01	17.06
3274	NYSE	GOF	Tue, Jul 28, 2020	17.00	17.09	17.00	17.04
3273	NYSE	GOF	Mon, Jul 27, 2020	17.00	17.10	16.98	17.02
3272	NYSE	GOF	Fri, Jul 24, 2020	16.95	17.10	16.93	17.03
3271	NYSE	GOF	Thu, Jul 23, 2020	17.01	17.09	16.95	16.96
3270	NYSE	GOF	Wed, Jul 22, 2020	17.04	17.07	16.92	16.99
3269	NYSE	GOF	Tue, Jul 21, 2020	16.96	17.03	16.92	16.95
3268	NYSE	GOF	Mon, Jul 20, 2020	17.00	17.06	16.95	16.98
3267	NYSE	GOF	Fri, Jul 17, 2020	17.00	17.07	16.92	16.99
3266	NYSE	GOF	Thu, Jul 16, 2020	17.01	17.07	16.91	16.99
3265	NYSE	GOF	Wed, Jul 15, 2020	17.22	17.40	16.91	17.01
3264	NYSE	GOF	Tue, Jul 14, 2020	17.23	17.28	17.16	17.22
3263	NYSE	GOF	Mon, Jul 13, 2020	17.46	17.49	17.38	17.25
3262	NYSE	GOF	Fri, Jul 10, 2020	17.27	17.49	17.24	17.37
3261	NYSE	GOF	Thu, Jul 9, 2020	17.22	17.32	17.21	17.27
3260	NYSE	GOF	Wed, Jul 8, 2020	17.26	17.40	17.08	17.30
3259	NYSE	GOF	Tue, Jul 7, 2020	17.25	17.30	17.16	17.22
3258	NYSE	GOF	Mon, Jul 6, 2020	17.20	17.30	17.20	17.25
3257	NYSE	GOF	Thu, Jul 2, 2020	17.12	17.25	17.10	17.17
3256	NYSE	GOF	Wed, Jul 1, 2020	16.97	17.25	16.97	17.10
3255	NYSE	GOF	Tue, Jun 30, 2020	16.82	17.08	16.75	16.90
3254	NYSE	GOF	Mon, Jun 29, 2020	16.75	16.79	16.61	16.76
3253	NYSE	GOF	Fri, Jun 26, 2020	16.85	16.89	16.57	16.76
3252	NYSE	GOF	Thu, Jun 25, 2020	16.48	16.84	16.33	16.79
3251	NYSE	GOF	Wed, Jun 24, 2020	16.59	16.59	16.32	16.58
3250	NYSE	GOF	Tue, Jun 23, 2020	16.65	16.68	16.47	16.60
3249	NYSE	GOF	Mon, Jun 22, 2020	16.86	16.90	16.48	16.52
3248	NYSE	GOF	Fri, Jun 19, 2020	17.08	17.08	16.71	16.81
3247	NYSE	GOF	Thu, Jun 18, 2020	16.69	16.88	16.66	16.77
3246	NYSE	GOF	Wed, Jun 17, 2020	16.57	16.85	16.49	16.62
3245	NYSE	GOF	Tue, Jun 16, 2020	16.75	16.84	16.53	16.57
3244	NYSE	GOF	Mon, Jun 15, 2020	16.39	16.61	16.01	16.48
3243	NYSE	GOF	Fri, Jun 12, 2020	16.76	17.00	16.67	16.79
3242	NYSE	GOF	Thu, Jun 11, 2020	16.90	17.10	16.50	16.35
3241	NYSE	GOF	Wed, Jun 10, 2020	17.23	17.41	17.14	17.32
3240	NYSE	GOF	Tue, Jun 9, 2020	17.53	17.55	17.25	17.37
3239	NYSE	GOF	Mon, Jun 8, 2020	17.58	17.65	17.30	17.51
3238	NYSE	GOF	Fri, Jun 5, 2020	17.28	17.46	17.13	17.23
3237	NYSE	GOF	Thu, Jun 4, 2020	17.00	17.29	17.00	17.10
3236	NYSE	GOF	Wed, Jun 3, 2020	17.00	17.26	17.00	17.16
3235	NYSE	GOF	Tue, Jun 2, 2020	16.58	16.91	16.58	16.83
3234	NYSE	GOF	Mon, Jun 1, 2020	16.29	16.55	16.25	16.49
3233	NYSE	GOF	Fri, May 29, 2020	16.13	16.24	16.01	16.20
3232	NYSE	GOF	Thu, May 28, 2020	15.93	16.29	15.87	15.95
3231	NYSE	GOF	Wed, May 27, 2020	15.94	16.03	15.65	15.93
3230	NYSE	GOF	Tue, May 26, 2020	16.00	16.08	15.92	15.94
3229	NYSE	GOF	Fri, May 22, 2020	15.96	15.97	15.85	15.89
3228	NYSE	GOF	Thu, May 21, 2020	16.00	16.01	15.80	15.85
3227	NYSE	GOF	Wed, May 20, 2020	15.75	15.99	15.75	15.95
3226	NYSE	GOF	Tue, May 19, 2020	15.71	15.78	15.58	15.70
3225	NYSE	GOF	Mon, May 18, 2020	15.48	15.84	15.36	15.64
3224	NYSE	GOF	Fri, May 15, 2020	15.02	15.37	15.02	15.21
3223	NYSE	GOF	Thu, May 14, 2020	15.21	15.25	14.81	15.10
3222	NYSE	GOF	Wed, May 13, 2020	15.95	15.95	15.23	15.22
3221	NYSE	GOF	Tue, May 12, 2020	15.98	15.99	15.90	15.92
3220	NYSE	GOF	Mon, May 11, 2020	15.70	15.91	15.70	15.86
3219	NYSE	GOF	Fri, May 8, 2020	15.54	15.69	15.53	15.63
3218	NYSE	GOF	Thu, May 7, 2020	15.32	15.64	15.28	15.60
3217	NYSE	GOF	Wed, May 6, 2020	15.39	15.39	15.20	15.23
3216	NYSE	GOF	Tue, May 5, 2020	15.23	15.40	15.12	15.25
3215	NYSE	GOF	Mon, May 4, 2020	15.23	15.43	14.95	15.18
3214	NYSE	GOF	Fri, May 1, 2020	15.44	15.62	15.29	15.42
3213	NYSE	GOF	Thu, Apr 30, 2020	15.50	15.65	15.33	15.60
3212	NYSE	GOF	Wed, Apr 29, 2020	15.29	15.48	15.27	15.41
3211	NYSE	GOF	Tue, Apr 28, 2020	15.29	15.29	15.13	15.15
3210	NYSE	GOF	Mon, Apr 27, 2020	15.13	15.30	15.05	15.09
3209	NYSE	GOF	Fri, Apr 24, 2020	14.98	15.15	14.87	15.08
3208	NYSE	GOF	Thu, Apr 23, 2020	15.00	15.21	14.83	14.86
3207	NYSE	GOF	Wed, Apr 22, 2020	15.24	15.35	14.84	14.98
3206	NYSE	GOF	Tue, Apr 21, 2020	14.84	15.36	14.80	15.20
3205	NYSE	GOF	Mon, Apr 20, 2020	15.06	15.30	14.90	14.92
3204	NYSE	GOF	Fri, Apr 17, 2020	15.41	15.42	15.00	15.05
3203	NYSE	GOF	Thu, Apr 16, 2020	15.50	15.50	14.77	14.90
3202	NYSE	GOF	Wed, Apr 15, 2020	15.54	15.72	15.08	15.44
3201	NYSE	GOF	Tue, Apr 14, 2020	15.80	15.95	15.53	15.66
3200	NYSE	GOF	Mon, Apr 13, 2020	15.96	16.02	15.37	15.61
3199	NYSE	GOF	Thu, Apr 9, 2020	15.63	16.05	15.50	15.77
3198	NYSE	GOF	Wed, Apr 8, 2020	15.50	15.60	15.00	15.48
3197	NYSE	GOF	Tue, Apr 7, 2020	15.33	15.52	15.13	15.35
3196	NYSE	GOF	Mon, Apr 6, 2020	14.69	15.20	14.69	15.04
3195	NYSE	GOF	Fri, Apr 3, 2020	14.44	14.65	14.20	14.51
3194	NYSE	GOF	Thu, Apr 2, 2020	14.70	15.13	14.35	14.67
3193	NYSE	GOF	Wed, Apr 1, 2020	14.87	15.21	14.14	14.60
3192	NYSE	GOF	Tue, Mar 31, 2020	15.45	15.59	14.88	15.25
3191	NYSE	GOF	Mon, Mar 30, 2020	14.68	15.69	14.59	15.18
3190	NYSE	GOF	Fri, Mar 27, 2020	15.25	15.25	14.56	14.68
3189	NYSE	GOF	Thu, Mar 26, 2020	15.48	15.69	15.04	15.43
3188	NYSE	GOF	Wed, Mar 25, 2020	14.85	15.52	14.51	15.40
3187	NYSE	GOF	Tue, Mar 24, 2020	13.85	14.97	13.85	14.71
3186	NYSE	GOF	Mon, Mar 23, 2020	14.69	14.69	12.61	13.74
3185	NYSE	GOF	Fri, Mar 20, 2020	13.87	15.19	13.71	14.89
3184	NYSE	GOF	Thu, Mar 19, 2020	11.30	14.00	10.42	13.55
3183	NYSE	GOF	Wed, Mar 18, 2020	14.99	15.32	11.01	11.82
3182	NYSE	GOF	Tue, Mar 17, 2020	14.45	16.10	14.22	15.40
3181	NYSE	GOF	Mon, Mar 16, 2020	14.90	15.13	14.19	14.38
3180	NYSE	GOF	Fri, Mar 13, 2020	16.00	16.34	15.80	16.14
3179	NYSE	GOF	Thu, Mar 12, 2020	15.31	16.10	13.20	15.70
3178	NYSE	GOF	Wed, Mar 11, 2020	16.96	16.99	16.50	16.60
3177	NYSE	GOF	Tue, Mar 10, 2020	16.91	17.48	16.90	17.10
3176	NYSE	GOF	Mon, Mar 9, 2020	16.90	17.25	15.55	16.65
3175	NYSE	GOF	Fri, Mar 6, 2020	17.65	17.67	17.25	17.60
3174	NYSE	GOF	Thu, Mar 5, 2020	17.84	18.18	17.80	17.92
3173	NYSE	GOF	Wed, Mar 4, 2020	17.91	18.07	17.91	18.01
3172	NYSE	GOF	Tue, Mar 3, 2020	17.89	18.30	17.68	17.81
3171	NYSE	GOF	Mon, Mar 2, 2020	17.03	17.95	17.02	17.69
3170	NYSE	GOF	Fri, Feb 28, 2020	17.59	17.91	16.70	17.08
3169	NYSE	GOF	Thu, Feb 27, 2020	18.00	18.11	17.29	18.07
3168	NYSE	GOF	Wed, Feb 26, 2020	17.92	18.44	17.92	18.12
3167	NYSE	GOF	Tue, Feb 25, 2020	18.41	18.46	17.82	17.86
3166	NYSE	GOF	Mon, Feb 24, 2020	18.48	18.53	18.17	18.41
3165	NYSE	GOF	Fri, Feb 21, 2020	18.60	18.64	18.60	18.62
3164	NYSE	GOF	Thu, Feb 20, 2020	18.50	18.66	18.48	18.64
3163	NYSE	GOF	Wed, Feb 19, 2020	18.74	18.74	18.53	18.58
3162	NYSE	GOF	Tue, Feb 18, 2020	18.68	18.76	18.65	18.76
3161	NYSE	GOF	Fri, Feb 14, 2020	18.72	18.80	18.70	18.77
3160	NYSE	GOF	Thu, Feb 13, 2020	18.73	18.80	18.69	18.75
3159	NYSE	GOF	Wed, Feb 12, 2020	18.87	18.92	18.85	18.73
3158	NYSE	GOF	Tue, Feb 11, 2020	18.83	18.88	18.82	18.87
3157	NYSE	GOF	Mon, Feb 10, 2020	18.76	18.84	18.73	18.83
3156	NYSE	GOF	Fri, Feb 7, 2020	18.75	18.80	18.70	18.78
3155	NYSE	GOF	Thu, Feb 6, 2020	18.74	18.75	18.70	18.73
3154	NYSE	GOF	Wed, Feb 5, 2020	18.68	18.75	18.62	18.74
3153	NYSE	GOF	Tue, Feb 4, 2020	18.53	18.64	18.48	18.64
3152	NYSE	GOF	Mon, Feb 3, 2020	18.40	18.48	18.40	18.44
3151	NYSE	GOF	Fri, Jan 31, 2020	18.35	18.42	18.33	18.40
3150	NYSE	GOF	Thu, Jan 30, 2020	18.51	18.53	18.32	18.32
3149	NYSE	GOF	Wed, Jan 29, 2020	18.49	18.55	18.47	18.51
3148	NYSE	GOF	Tue, Jan 28, 2020	18.31	18.48	18.31	18.45
3147	NYSE	GOF	Mon, Jan 27, 2020	18.27	18.36	18.20	18.31
3146	NYSE	GOF	Fri, Jan 24, 2020	18.20	18.41	18.19	18.41
3145	NYSE	GOF	Thu, Jan 23, 2020	18.23	18.29	18.20	18.20
3144	NYSE	GOF	Wed, Jan 22, 2020	18.27	18.30	18.23	18.28
3143	NYSE	GOF	Tue, Jan 21, 2020	18.30	18.40	18.30	18.30
3142	NYSE	GOF	Fri, Jan 17, 2020	18.52	18.54	18.32	18.40
3141	NYSE	GOF	Thu, Jan 16, 2020	18.52	18.60	18.51	18.54
3140	NYSE	GOF	Wed, Jan 15, 2020	18.62	18.66	18.54	18.60
3139	NYSE	GOF	Tue, Jan 14, 2020	18.65	18.72	18.51	18.64
3138	NYSE	GOF	Mon, Jan 13, 2020	18.79	18.84	18.77	18.65
3137	NYSE	GOF	Fri, Jan 10, 2020	18.72	18.85	18.71	18.81
3136	NYSE	GOF	Thu, Jan 9, 2020	18.87	18.91	18.67	18.72
3135	NYSE	GOF	Wed, Jan 8, 2020	18.82	18.88	18.77	18.87
3134	NYSE	GOF	Tue, Jan 7, 2020	18.65	18.80	18.64	18.79
3133	NYSE	GOF	Mon, Jan 6, 2020	18.43	18.65	18.41	18.62
3132	NYSE	GOF	Fri, Jan 3, 2020	18.40	18.54	18.39	18.42
3131	NYSE	GOF	Thu, Jan 2, 2020	18.20	18.46	18.18	18.42
3130	NYSE	GOF	Tue, Dec 31, 2019	17.95	18.09	17.94	18.09
3129	NYSE	GOF	Mon, Dec 30, 2019	18.10	18.18	17.90	17.95
3128	NYSE	GOF	Fri, Dec 27, 2019	18.19	18.38	18.05	18.11
3127	NYSE	GOF	Thu, Dec 26, 2019	18.20	18.22	18.00	18.12
3126	NYSE	GOF	Tue, Dec 24, 2019	18.45	18.45	18.22	18.25
3125	NYSE	GOF	Mon, Dec 23, 2019	18.69	18.69	18.38	18.49
3124	NYSE	GOF	Fri, Dec 20, 2019	18.70	18.79	18.63	18.69
3123	NYSE	GOF	Thu, Dec 19, 2019	18.73	18.87	18.60	18.70
3122	NYSE	GOF	Wed, Dec 18, 2019	18.87	18.93	18.62	18.73
3121	NYSE	GOF	Tue, Dec 17, 2019	18.90	18.98	18.85	18.87
3120	NYSE	GOF	Mon, Dec 16, 2019	18.96	18.96	18.89	18.90
3119	NYSE	GOF	Fri, Dec 13, 2019	19.08	19.20	18.95	18.96
3118	NYSE	GOF	Thu, Dec 12, 2019	19.24	19.24	19.11	19.11
3117	NYSE	GOF	Wed, Dec 11, 2019	19.33	19.42	19.33	19.22
3116	NYSE	GOF	Tue, Dec 10, 2019	19.21	19.28	19.20	19.26
3115	NYSE	GOF	Mon, Dec 9, 2019	19.22	19.22	19.18	19.20
3114	NYSE	GOF	Fri, Dec 6, 2019	19.37	19.45	19.17	19.22
3113	NYSE	GOF	Thu, Dec 5, 2019	19.47	19.49	19.35	19.37
3112	NYSE	GOF	Wed, Dec 4, 2019	19.30	19.50	19.30	19.47
3111	NYSE	GOF	Tue, Dec 3, 2019	19.25	19.38	19.25	19.30
3110	NYSE	GOF	Mon, Dec 2, 2019	19.37	19.47	19.31	19.38
3109	NYSE	GOF	Fri, Nov 29, 2019	19.35	19.40	19.34	19.36
3108	NYSE	GOF	Wed, Nov 27, 2019	19.44	19.44	19.35	19.38
3107	NYSE	GOF	Tue, Nov 26, 2019	19.37	19.43	19.26	19.40
3106	NYSE	GOF	Mon, Nov 25, 2019	19.26	19.32	19.23	19.30
3105	NYSE	GOF	Fri, Nov 22, 2019	19.18	19.25	19.12	19.23
3104	NYSE	GOF	Thu, Nov 21, 2019	19.03	19.22	19.03	19.15
3103	NYSE	GOF	Wed, Nov 20, 2019	18.99	19.10	18.94	19.07
3102	NYSE	GOF	Tue, Nov 19, 2019	19.11	19.17	18.95	18.99
3101	NYSE	GOF	Mon, Nov 18, 2019	19.36	19.42	19.05	19.11
3100	NYSE	GOF	Fri, Nov 15, 2019	19.47	19.53	19.38	19.45
3099	NYSE	GOF	Thu, Nov 14, 2019	19.52	19.58	19.45	19.50
3098	NYSE	GOF	Wed, Nov 13, 2019	19.70	19.70	19.60	19.49
3097	NYSE	GOF	Tue, Nov 12, 2019	19.68	19.78	19.65	19.70
3096	NYSE	GOF	Mon, Nov 11, 2019	19.76	19.77	19.61	19.66
3095	NYSE	GOF	Fri, Nov 8, 2019	19.60	19.72	19.59	19.72
3094	NYSE	GOF	Thu, Nov 7, 2019	19.69	19.75	19.59	19.60
3093	NYSE	GOF	Wed, Nov 6, 2019	19.67	19.74	19.57	19.69
3092	NYSE	GOF	Tue, Nov 5, 2019	19.69	19.74	19.57	19.67
3091	NYSE	GOF	Mon, Nov 4, 2019	19.49	19.72	19.48	19.69
3090	NYSE	GOF	Fri, Nov 1, 2019	19.22	19.50	19.22	19.43
3089	NYSE	GOF	Thu, Oct 31, 2019	19.26	19.28	19.17	19.21
3088	NYSE	GOF	Wed, Oct 30, 2019	19.10	19.19	19.07	19.17
3087	NYSE	GOF	Tue, Oct 29, 2019	19.02	19.14	19.02	19.08
3086	NYSE	GOF	Mon, Oct 28, 2019	19.00	19.03	18.96	19.02
3085	NYSE	GOF	Fri, Oct 25, 2019	18.88	18.99	18.88	18.94
3084	NYSE	GOF	Thu, Oct 24, 2019	18.87	18.95	18.79	18.86
3083	NYSE	GOF	Wed, Oct 23, 2019	19.02	19.04	18.76	18.87
3082	NYSE	GOF	Tue, Oct 22, 2019	19.00	19.04	18.89	19.03
3081	NYSE	GOF	Mon, Oct 21, 2019	19.01	19.10	18.98	19.04
3080	NYSE	GOF	Fri, Oct 18, 2019	18.99	19.09	18.96	19.01
3079	NYSE	GOF	Thu, Oct 17, 2019	19.09	19.17	18.87	19.00
3078	NYSE	GOF	Wed, Oct 16, 2019	19.20	19.20	19.03	19.09
3077	NYSE	GOF	Tue, Oct 15, 2019	19.28	19.28	19.20	19.22
3076	NYSE	GOF	Mon, Oct 14, 2019	19.21	19.30	19.21	19.25
3075	NYSE	GOF	Fri, Oct 11, 2019	19.25	19.32	19.25	19.28
3074	NYSE	GOF	Thu, Oct 10, 2019	19.30	19.41	19.25	19.19
3073	NYSE	GOF	Wed, Oct 9, 2019	19.41	19.58	19.27	19.46
3072	NYSE	GOF	Tue, Oct 8, 2019	19.21	19.29	19.17	19.23
3071	NYSE	GOF	Mon, Oct 7, 2019	19.26	19.31	19.26	19.27
3070	NYSE	GOF	Fri, Oct 4, 2019	19.35	19.45	19.29	19.32
3069	NYSE	GOF	Thu, Oct 3, 2019	19.33	19.38	19.24	19.33
3068	NYSE	GOF	Wed, Oct 2, 2019	19.36	19.44	19.20	19.26
3067	NYSE	GOF	Tue, Oct 1, 2019	19.34	19.50	19.30	19.34
3066	NYSE	GOF	Mon, Sep 30, 2019	19.26	19.34	19.20	19.34
3065	NYSE	GOF	Fri, Sep 27, 2019	19.01	19.25	19.01	19.17
3064	NYSE	GOF	Thu, Sep 26, 2019	19.05	19.10	18.95	19.00
3063	NYSE	GOF	Wed, Sep 25, 2019	18.89	19.07	18.86	18.97
3062	NYSE	GOF	Tue, Sep 24, 2019	18.78	18.89	18.73	18.81
3061	NYSE	GOF	Mon, Sep 23, 2019	18.55	18.81	18.51	18.71
3060	NYSE	GOF	Fri, Sep 20, 2019	19.00	19.10	18.46	18.56
3059	NYSE	GOF	Thu, Sep 19, 2019	19.06	19.13	18.91	19.00
3058	NYSE	GOF	Wed, Sep 18, 2019	19.28	19.30	19.02	19.04
3057	NYSE	GOF	Tue, Sep 17, 2019	19.38	19.44	19.16	19.26
3056	NYSE	GOF	Mon, Sep 16, 2019	19.48	19.57	19.36	19.37
3055	NYSE	GOF	Fri, Sep 13, 2019	19.51	19.59	19.45	19.48
3054	NYSE	GOF	Thu, Sep 12, 2019	19.66	19.67	19.48	19.51
3053	NYSE	GOF	Wed, Sep 11, 2019	19.57	19.80	19.57	19.50
3052	NYSE	GOF	Tue, Sep 10, 2019	19.65	19.73	19.52	19.57
3051	NYSE	GOF	Mon, Sep 9, 2019	19.71	19.75	19.59	19.60
3050	NYSE	GOF	Fri, Sep 6, 2019	19.80	19.80	19.45	19.56
3049	NYSE	GOF	Thu, Sep 5, 2019	19.61	19.73	19.61	19.70
3048	NYSE	GOF	Wed, Sep 4, 2019	19.91	20.04	19.51	19.53
3047	NYSE	GOF	Tue, Sep 3, 2019	19.84	19.88	19.55	19.77
3046	NYSE	GOF	Fri, Aug 30, 2019	19.79	19.92	19.51	19.91
3045	NYSE	GOF	Thu, Aug 29, 2019	19.59	19.65	19.55	19.60
3044	NYSE	GOF	Wed, Aug 28, 2019	19.60	19.68	19.53	19.55
3043	NYSE	GOF	Tue, Aug 27, 2019	19.95	19.99	18.89	19.51
3042	NYSE	GOF	Mon, Aug 26, 2019	20.20	20.23	19.85	19.93
3041	NYSE	GOF	Fri, Aug 23, 2019	20.30	20.32	20.12	20.17
3040	NYSE	GOF	Thu, Aug 22, 2019	20.45	20.45	20.23	20.24
3039	NYSE	GOF	Wed, Aug 21, 2019	20.50	20.50	20.33	20.39
3038	NYSE	GOF	Tue, Aug 20, 2019	20.32	20.45	20.27	20.42
3037	NYSE	GOF	Mon, Aug 19, 2019	20.36	20.40	20.28	20.34
3036	NYSE	GOF	Fri, Aug 16, 2019	20.16	20.31	20.16	20.27
3035	NYSE	GOF	Thu, Aug 15, 2019	20.20	20.27	20.00	20.15
3034	NYSE	GOF	Wed, Aug 14, 2019	20.43	20.43	19.82	20.06
3033	NYSE	GOF	Tue, Aug 13, 2019	20.55	20.62	20.41	20.37
3032	NYSE	GOF	Mon, Aug 12, 2019	20.64	20.70	20.52	20.55
3031	NYSE	GOF	Fri, Aug 9, 2019	20.75	20.75	20.54	20.59
3030	NYSE	GOF	Thu, Aug 8, 2019	20.30	20.85	20.11	20.75
3029	NYSE	GOF	Wed, Aug 7, 2019	20.43	20.43	20.23	20.26
3028	NYSE	GOF	Tue, Aug 6, 2019	20.41	20.49	20.26	20.47
3027	NYSE	GOF	Mon, Aug 5, 2019	20.49	20.56	20.20	20.30
3026	NYSE	GOF	Fri, Aug 2, 2019	20.65	20.70	20.61	20.63
3025	NYSE	GOF	Thu, Aug 1, 2019	20.63	20.69	20.60	20.65
3024	NYSE	GOF	Wed, Jul 31, 2019	20.65	20.69	20.59	20.63
3023	NYSE	GOF	Tue, Jul 30, 2019	20.59	20.65	20.58	20.65
3022	NYSE	GOF	Mon, Jul 29, 2019	20.58	20.60	20.52	20.58
3021	NYSE	GOF	Fri, Jul 26, 2019	20.58	20.66	20.56	20.60
3020	NYSE	GOF	Thu, Jul 25, 2019	20.59	20.62	20.52	20.57
3019	NYSE	GOF	Wed, Jul 24, 2019	20.57	20.60	20.50	20.60
3018	NYSE	GOF	Tue, Jul 23, 2019	20.58	20.60	20.51	20.55
3017	NYSE	GOF	Mon, Jul 22, 2019	20.48	20.58	20.48	20.58
3016	NYSE	GOF	Fri, Jul 19, 2019	20.52	20.58	20.41	20.46
3015	NYSE	GOF	Thu, Jul 18, 2019	20.55	20.59	20.41	20.52
3014	NYSE	GOF	Wed, Jul 17, 2019	20.55	20.64	20.35	20.55
3013	NYSE	GOF	Tue, Jul 16, 2019	20.50	20.57	20.48	20.54
3012	NYSE	GOF	Mon, Jul 15, 2019	20.62	20.68	20.41	20.50
3011	NYSE	GOF	Fri, Jul 12, 2019	20.75	20.82	20.58	20.60
3010	NYSE	GOF	Thu, Jul 11, 2019	20.88	20.88	20.65	20.64
3009	NYSE	GOF	Wed, Jul 10, 2019	20.79	21.15	20.77	20.88
3008	NYSE	GOF	Tue, Jul 9, 2019	20.55	20.76	20.54	20.75
3007	NYSE	GOF	Mon, Jul 8, 2019	20.60	20.60	20.58	20.59
3006	NYSE	GOF	Fri, Jul 5, 2019	20.68	20.70	20.64	20.70
3005	NYSE	GOF	Wed, Jul 3, 2019	20.62	20.70	20.56	20.70
3004	NYSE	GOF	Tue, Jul 2, 2019	20.69	20.69	20.55	20.64
3003	NYSE	GOF	Mon, Jul 1, 2019	20.72	20.73	20.59	20.69
3002	NYSE	GOF	Fri, Jun 28, 2019	20.49	20.49	20.40	20.48
3001	NYSE	GOF	Thu, Jun 27, 2019	20.50	20.50	20.40	20.41
3000	NYSE	GOF	Wed, Jun 26, 2019	20.41	20.42	20.34	20.38
2999	NYSE	GOF	Tue, Jun 25, 2019	20.47	20.47	20.35	20.37
2998	NYSE	GOF	Mon, Jun 24, 2019	20.46	20.47	20.33	20.38
2997	NYSE	GOF	Fri, Jun 21, 2019	20.40	20.51	20.36	20.45
2996	NYSE	GOF	Thu, Jun 20, 2019	20.58	20.58	20.38	20.43
2995	NYSE	GOF	Wed, Jun 19, 2019	20.50	20.54	20.41	20.52
2994	NYSE	GOF	Tue, Jun 18, 2019	20.34	20.49	20.34	20.46
2993	NYSE	GOF	Mon, Jun 17, 2019	20.28	20.44	20.28	20.42
2992	NYSE	GOF	Fri, Jun 14, 2019	20.33	20.38	20.32	20.32
2991	NYSE	GOF	Thu, Jun 13, 2019	20.35	20.44	20.31	20.38
2990	NYSE	GOF	Wed, Jun 12, 2019	20.47	20.50	20.42	20.31
2989	NYSE	GOF	Tue, Jun 11, 2019	20.49	20.49	20.34	20.45
2988	NYSE	GOF	Mon, Jun 10, 2019	20.30	20.43	20.27	20.43
2987	NYSE	GOF	Fri, Jun 7, 2019	20.22	20.22	20.18	20.22
2986	NYSE	GOF	Thu, Jun 6, 2019	20.16	20.26	20.16	20.22
2985	NYSE	GOF	Wed, Jun 5, 2019	20.21	20.25	20.15	20.17
2984	NYSE	GOF	Tue, Jun 4, 2019	20.07	20.12	20.00	20.12
2983	NYSE	GOF	Mon, Jun 3, 2019	20.05	20.10	19.85	19.90
2982	NYSE	GOF	Fri, May 31, 2019	20.06	20.08	19.92	19.96
2981	NYSE	GOF	Thu, May 30, 2019	20.10	20.19	20.03	20.06
2980	NYSE	GOF	Wed, May 29, 2019	20.12	20.17	20.03	20.10
2979	NYSE	GOF	Tue, May 28, 2019	20.12	20.15	20.03	20.09
2978	NYSE	GOF	Fri, May 24, 2019	20.12	20.14	20.04	20.06
2977	NYSE	GOF	Thu, May 23, 2019	20.12	20.14	20.06	20.10
2976	NYSE	GOF	Wed, May 22, 2019	20.05	20.13	20.05	20.12
2975	NYSE	GOF	Tue, May 21, 2019	20.06	20.14	20.05	20.05
2974	NYSE	GOF	Mon, May 20, 2019	20.05	20.07	20.01	20.05
2973	NYSE	GOF	Fri, May 17, 2019	20.06	20.10	20.00	20.05
2972	NYSE	GOF	Thu, May 16, 2019	20.12	20.18	20.04	20.06
2971	NYSE	GOF	Wed, May 15, 2019	20.15	20.30	20.14	20.21
2970	NYSE	GOF	Tue, May 14, 2019	20.15	20.21	20.02	20.12
2969	NYSE	GOF	Mon, May 13, 2019	20.15	20.24	20.15	19.99
2968	NYSE	GOF	Fri, May 10, 2019	20.16	20.27	20.15	20.26
2967	NYSE	GOF	Thu, May 9, 2019	20.21	20.24	20.07	20.21
2966	NYSE	GOF	Wed, May 8, 2019	20.23	20.24	20.12	20.20
2965	NYSE	GOF	Tue, May 7, 2019	20.18	20.27	20.08	20.18
2964	NYSE	GOF	Mon, May 6, 2019	20.05	20.18	19.97	20.13
2963	NYSE	GOF	Fri, May 3, 2019	20.15	20.21	20.03	20.08
2962	NYSE	GOF	Thu, May 2, 2019	20.05	20.18	20.01	20.14
2961	NYSE	GOF	Wed, May 1, 2019	20.15	20.20	20.10	20.17
2960	NYSE	GOF	Tue, Apr 30, 2019	20.20	20.20	20.06	20.09
2959	NYSE	GOF	Mon, Apr 29, 2019	20.00	20.08	19.96	20.02
2958	NYSE	GOF	Fri, Apr 26, 2019	19.93	20.05	19.85	19.98
2957	NYSE	GOF	Thu, Apr 25, 2019	19.90	19.92	19.83	19.87
2956	NYSE	GOF	Wed, Apr 24, 2019	19.89	19.90	19.83	19.85
2955	NYSE	GOF	Tue, Apr 23, 2019	19.90	19.99	19.76	19.83
2954	NYSE	GOF	Mon, Apr 22, 2019	19.65	19.82	19.63	19.81
2953	NYSE	GOF	Thu, Apr 18, 2019	19.61	19.69	19.61	19.65
2952	NYSE	GOF	Wed, Apr 17, 2019	19.92	19.92	19.61	19.61
2951	NYSE	GOF	Tue, Apr 16, 2019	19.93	19.93	19.85	19.85
2950	NYSE	GOF	Mon, Apr 15, 2019	19.88	19.98	19.75	19.93
2949	NYSE	GOF	Fri, Apr 12, 2019	20.02	20.02	19.79	19.93
2948	NYSE	GOF	Thu, Apr 11, 2019	20.14	20.21	20.10	19.97
2947	NYSE	GOF	Wed, Apr 10, 2019	20.26	20.33	20.10	20.14
2946	NYSE	GOF	Tue, Apr 9, 2019	20.07	20.39	20.05	20.22
2945	NYSE	GOF	Mon, Apr 8, 2019	19.93	20.10	19.88	20.07
2944	NYSE	GOF	Fri, Apr 5, 2019	19.85	19.90	19.76	19.90
2943	NYSE	GOF	Thu, Apr 4, 2019	19.85	19.85	19.68	19.80
2942	NYSE	GOF	Wed, Apr 3, 2019	19.69	19.80	19.69	19.80
2941	NYSE	GOF	Tue, Apr 2, 2019	19.78	19.78	19.63	19.69
2940	NYSE	GOF	Mon, Apr 1, 2019	19.66	19.77	19.66	19.68
2939	NYSE	GOF	Fri, Mar 29, 2019	19.51	19.73	19.46	19.65
2938	NYSE	GOF	Thu, Mar 28, 2019	19.17	19.44	19.17	19.39
2937	NYSE	GOF	Wed, Mar 27, 2019	19.23	19.30	19.18	19.18
2936	NYSE	GOF	Tue, Mar 26, 2019	19.35	19.43	19.10	19.18
2935	NYSE	GOF	Mon, Mar 25, 2019	19.50	19.54	19.27	19.33
2934	NYSE	GOF	Fri, Mar 22, 2019	19.65	19.65	19.52	19.57
2933	NYSE	GOF	Thu, Mar 21, 2019	19.71	19.71	19.60	19.61
2932	NYSE	GOF	Wed, Mar 20, 2019	19.65	19.75	19.65	19.69
2931	NYSE	GOF	Tue, Mar 19, 2019	19.66	19.72	19.60	19.64
2930	NYSE	GOF	Mon, Mar 18, 2019	19.65	19.70	19.56	19.61
2929	NYSE	GOF	Fri, Mar 15, 2019	19.70	19.80	19.61	19.64
2928	NYSE	GOF	Thu, Mar 14, 2019	19.63	19.73	19.63	19.69
2927	NYSE	GOF	Wed, Mar 13, 2019	19.70	19.87	19.70	19.66
2926	NYSE	GOF	Tue, Mar 12, 2019	19.70	19.81	19.62	19.72
2925	NYSE	GOF	Mon, Mar 11, 2019	19.52	19.82	19.50	19.70
2924	NYSE	GOF	Fri, Mar 8, 2019	19.48	19.56	19.40	19.53
2923	NYSE	GOF	Thu, Mar 7, 2019	19.45	19.59	19.40	19.53
2922	NYSE	GOF	Wed, Mar 6, 2019	19.75	19.79	19.25	19.47
2921	NYSE	GOF	Tue, Mar 5, 2019	19.79	19.92	19.53	19.61
2920	NYSE	GOF	Mon, Mar 4, 2019	19.93	19.94	19.71	19.82
2919	NYSE	GOF	Fri, Mar 1, 2019	20.08	20.10	19.83	19.87
2918	NYSE	GOF	Thu, Feb 28, 2019	19.91	20.06	19.91	19.95
2917	NYSE	GOF	Wed, Feb 27, 2019	19.99	20.08	19.91	20.00
2916	NYSE	GOF	Tue, Feb 26, 2019	19.95	20.01	19.93	19.99
2915	NYSE	GOF	Mon, Feb 25, 2019	19.90	20.00	19.90	19.93
2914	NYSE	GOF	Fri, Feb 22, 2019	19.76	20.01	19.68	19.79
2913	NYSE	GOF	Thu, Feb 21, 2019	19.83	19.87	19.60	19.64
2912	NYSE	GOF	Wed, Feb 20, 2019	19.86	19.89	19.67	19.79
2911	NYSE	GOF	Tue, Feb 19, 2019	20.10	20.10	19.77	19.86
2910	NYSE	GOF	Fri, Feb 15, 2019	20.20	20.30	19.98	20.06
2909	NYSE	GOF	Thu, Feb 14, 2019	20.25	20.39	20.08	20.17
2908	NYSE	GOF	Wed, Feb 13, 2019	20.27	20.48	20.27	20.28
2907	NYSE	GOF	Tue, Feb 12, 2019	19.95	20.49	19.90	20.27
2906	NYSE	GOF	Mon, Feb 11, 2019	19.89	19.93	19.79	19.89
2905	NYSE	GOF	Fri, Feb 8, 2019	19.71	19.79	19.65	19.77
2904	NYSE	GOF	Thu, Feb 7, 2019	19.68	19.70	19.51	19.65
2903	NYSE	GOF	Wed, Feb 6, 2019	19.50	19.67	19.48	19.67
2902	NYSE	GOF	Tue, Feb 5, 2019	19.42	19.51	19.38	19.47
2901	NYSE	GOF	Mon, Feb 4, 2019	19.55	19.55	19.35	19.42
2900	NYSE	GOF	Fri, Feb 1, 2019	19.50	19.55	19.40	19.45
2899	NYSE	GOF	Thu, Jan 31, 2019	19.35	19.46	19.28	19.45
2898	NYSE	GOF	Wed, Jan 30, 2019	19.50	19.50	19.17	19.25
2897	NYSE	GOF	Tue, Jan 29, 2019	19.44	19.46	19.36	19.45
2896	NYSE	GOF	Mon, Jan 28, 2019	19.25	19.34	19.12	19.29
2895	NYSE	GOF	Fri, Jan 25, 2019	18.97	19.30	18.97	19.17
2894	NYSE	GOF	Thu, Jan 24, 2019	18.94	19.11	18.87	18.93
2893	NYSE	GOF	Wed, Jan 23, 2019	18.89	19.10	18.89	18.89
2892	NYSE	GOF	Tue, Jan 22, 2019	18.97	19.04	18.81	18.86
2891	NYSE	GOF	Fri, Jan 18, 2019	19.30	19.37	18.90	19.01
2890	NYSE	GOF	Thu, Jan 17, 2019	19.22	19.38	19.20	19.25
2889	NYSE	GOF	Wed, Jan 16, 2019	19.28	19.35	19.23	19.24
2888	NYSE	GOF	Tue, Jan 15, 2019	19.34	19.34	19.09	19.26
2887	NYSE	GOF	Mon, Jan 14, 2019	19.25	19.35	19.05	19.19
2886	NYSE	GOF	Fri, Jan 11, 2019	19.42	19.45	19.20	19.35
2885	NYSE	GOF	Thu, Jan 10, 2019	19.33	19.35	19.15	19.35
2884	NYSE	GOF	Wed, Jan 9, 2019	19.55	19.61	19.33	19.35
2883	NYSE	GOF	Tue, Jan 8, 2019	19.51	19.64	19.34	19.49
2882	NYSE	GOF	Mon, Jan 7, 2019	18.85	19.34	18.85	19.30
2881	NYSE	GOF	Fri, Jan 4, 2019	19.02	19.05	18.70	18.82
2880	NYSE	GOF	Thu, Jan 3, 2019	18.93	19.15	18.66	18.86
2879	NYSE	GOF	Wed, Jan 2, 2019	18.21	19.09	18.14	18.87
2878	NYSE	GOF	Mon, Dec 31, 2018	18.37	18.39	18.03	18.27
2877	NYSE	GOF	Fri, Dec 28, 2018	18.40	18.45	18.22	18.29
2876	NYSE	GOF	Thu, Dec 27, 2018	17.88	18.41	17.64	18.26
2875	NYSE	GOF	Wed, Dec 26, 2018	17.19	18.18	17.15	18.01
2874	NYSE	GOF	Mon, Dec 24, 2018	17.12	17.38	16.93	17.31
2873	NYSE	GOF	Fri, Dec 21, 2018	17.20	17.91	16.72	17.40
2872	NYSE	GOF	Thu, Dec 20, 2018	18.02	18.08	17.01	17.32
2871	NYSE	GOF	Wed, Dec 19, 2018	18.21	18.50	17.94	18.11
2870	NYSE	GOF	Tue, Dec 18, 2018	18.31	18.36	17.71	18.16
2869	NYSE	GOF	Mon, Dec 17, 2018	18.51	18.57	18.14	18.37
2868	NYSE	GOF	Fri, Dec 14, 2018	18.94	19.02	18.53	18.68
2867	NYSE	GOF	Thu, Dec 13, 2018	19.41	19.43	18.97	19.05
2866	NYSE	GOF	Wed, Dec 12, 2018	19.64	19.72	19.50	19.39
2865	NYSE	GOF	Tue, Dec 11, 2018	19.75	19.75	19.54	19.63
2864	NYSE	GOF	Mon, Dec 10, 2018	19.60	19.77	19.42	19.60
2863	NYSE	GOF	Fri, Dec 7, 2018	19.62	19.73	19.58	19.69
2862	NYSE	GOF	Thu, Dec 6, 2018	19.62	19.84	19.30	19.69
2861	NYSE	GOF	Tue, Dec 4, 2018	20.04	20.06	19.55	19.71
2860	NYSE	GOF	Mon, Dec 3, 2018	20.20	20.26	19.87	20.02
2859	NYSE	GOF	Fri, Nov 30, 2018	19.99	20.05	19.80	20.01
2858	NYSE	GOF	Thu, Nov 29, 2018	19.79	19.96	19.73	19.95
2857	NYSE	GOF	Wed, Nov 28, 2018	19.63	19.73	19.47	19.70
2856	NYSE	GOF	Tue, Nov 27, 2018	19.31	19.53	19.30	19.51
2855	NYSE	GOF	Mon, Nov 26, 2018	19.10	19.43	19.10	19.40
2854	NYSE	GOF	Fri, Nov 23, 2018	18.97	19.21	18.90	19.10
2853	NYSE	GOF	Wed, Nov 21, 2018	19.00	19.00	18.82	18.97
2852	NYSE	GOF	Tue, Nov 20, 2018	19.08	19.08	18.70	18.94
2851	NYSE	GOF	Mon, Nov 19, 2018	19.35	19.35	19.06	19.15
2850	NYSE	GOF	Fri, Nov 16, 2018	19.40	19.46	19.35	19.38
2849	NYSE	GOF	Thu, Nov 15, 2018	19.54	19.55	19.30	19.43
2848	NYSE	GOF	Wed, Nov 14, 2018	19.64	19.82	19.43	19.55
2847	NYSE	GOF	Tue, Nov 13, 2018	19.78	19.94	19.67	19.62
2846	NYSE	GOF	Mon, Nov 12, 2018	20.04	20.04	19.71	19.77
2845	NYSE	GOF	Fri, Nov 9, 2018	20.03	20.03	19.91	20.00
2844	NYSE	GOF	Thu, Nov 8, 2018	20.00	20.14	19.92	20.00
2843	NYSE	GOF	Wed, Nov 7, 2018	19.83	20.08	19.71	20.00
2842	NYSE	GOF	Tue, Nov 6, 2018	19.70	19.75	19.66	19.69
2841	NYSE	GOF	Mon, Nov 5, 2018	19.64	19.68	19.57	19.67
2840	NYSE	GOF	Fri, Nov 2, 2018	19.62	19.83	19.47	19.60
2839	NYSE	GOF	Thu, Nov 1, 2018	19.50	19.55	19.35	19.51
2838	NYSE	GOF	Wed, Oct 31, 2018	19.14	19.40	19.10	19.40
2837	NYSE	GOF	Tue, Oct 30, 2018	19.10	19.16	18.83	19.00
2836	NYSE	GOF	Mon, Oct 29, 2018	19.24	19.26	19.05	19.10
2835	NYSE	GOF	Fri, Oct 26, 2018	19.25	19.28	19.00	19.12
2834	NYSE	GOF	Thu, Oct 25, 2018	19.33	19.47	19.29	19.36
2833	NYSE	GOF	Wed, Oct 24, 2018	19.37	19.51	19.27	19.29
2832	NYSE	GOF	Tue, Oct 23, 2018	19.36	19.41	19.11	19.37
2831	NYSE	GOF	Mon, Oct 22, 2018	19.80	19.87	19.40	19.50
2830	NYSE	GOF	Fri, Oct 19, 2018	19.69	19.89	19.69	19.77
2829	NYSE	GOF	Thu, Oct 18, 2018	20.10	20.10	19.43	19.71
2828	NYSE	GOF	Wed, Oct 17, 2018	20.11	20.17	20.04	20.12
2827	NYSE	GOF	Tue, Oct 16, 2018	20.00	20.20	20.00	20.08
2826	NYSE	GOF	Mon, Oct 15, 2018	20.00	20.15	19.90	19.98
2825	NYSE	GOF	Fri, Oct 12, 2018	19.46	19.87	19.46	19.85
2824	NYSE	GOF	Thu, Oct 11, 2018	19.69	19.81	19.26	19.27
2823	NYSE	GOF	Wed, Oct 10, 2018	20.34	20.39	19.52	19.80
2822	NYSE	GOF	Tue, Oct 9, 2018	20.13	20.38	20.13	20.32
2821	NYSE	GOF	Mon, Oct 8, 2018	20.40	20.59	20.00	20.13
2820	NYSE	GOF	Fri, Oct 5, 2018	20.79	20.79	20.36	20.40
2819	NYSE	GOF	Thu, Oct 4, 2018	21.33	21.33	20.71	20.81
2818	NYSE	GOF	Wed, Oct 3, 2018	21.41	21.44	21.22	21.23
2817	NYSE	GOF	Tue, Oct 2, 2018	21.36	21.41	21.36	21.41
2816	NYSE	GOF	Mon, Oct 1, 2018	21.10	21.37	21.10	21.26
2815	NYSE	GOF	Fri, Sep 28, 2018	20.90	21.03	20.84	21.00
2814	NYSE	GOF	Thu, Sep 27, 2018	20.62	20.80	20.60	20.79
2813	NYSE	GOF	Wed, Sep 26, 2018	20.79	20.90	20.39	20.58
2812	NYSE	GOF	Tue, Sep 25, 2018	21.33	21.40	20.80	20.85
2811	NYSE	GOF	Mon, Sep 24, 2018	21.36	21.38	21.24	21.28
2810	NYSE	GOF	Fri, Sep 21, 2018	21.37	21.45	21.21	21.28
2809	NYSE	GOF	Thu, Sep 20, 2018	21.41	21.43	21.31	21.37
2808	NYSE	GOF	Wed, Sep 19, 2018	21.56	21.56	21.21	21.30
2807	NYSE	GOF	Tue, Sep 18, 2018	21.64	21.64	21.50	21.55
2806	NYSE	GOF	Mon, Sep 17, 2018	21.91	21.94	21.56	21.59
2805	NYSE	GOF	Fri, Sep 14, 2018	22.09	22.10	21.86	21.91
2804	NYSE	GOF	Thu, Sep 13, 2018	22.10	22.14	22.01	22.07
2803	NYSE	GOF	Wed, Sep 12, 2018	22.12	22.23	22.06	22.01
2802	NYSE	GOF	Tue, Sep 11, 2018	22.21	22.22	22.16	22.19
2801	NYSE	GOF	Mon, Sep 10, 2018	22.10	22.24	21.95	22.21
2800	NYSE	GOF	Fri, Sep 7, 2018	22.13	22.20	22.12	22.17
2799	NYSE	GOF	Thu, Sep 6, 2018	22.19	22.28	22.11	22.21
2798	NYSE	GOF	Wed, Sep 5, 2018	22.18	22.20	22.09	22.17
2797	NYSE	GOF	Tue, Sep 4, 2018	21.97	22.14	21.96	22.09
2796	NYSE	GOF	Fri, Aug 31, 2018	22.04	22.07	21.83	21.95
2795	NYSE	GOF	Thu, Aug 30, 2018	22.01	22.04	21.96	22.03
2794	NYSE	GOF	Wed, Aug 29, 2018	22.00	22.00	21.93	21.97
2793	NYSE	GOF	Tue, Aug 28, 2018	21.98	21.99	21.95	21.96
2792	NYSE	GOF	Mon, Aug 27, 2018	21.94	21.97	21.91	21.93
2791	NYSE	GOF	Fri, Aug 24, 2018	21.91	21.93	21.85	21.89
2790	NYSE	GOF	Thu, Aug 23, 2018	21.83	21.90	21.80	21.84
2789	NYSE	GOF	Wed, Aug 22, 2018	21.83	21.88	21.83	21.86
2788	NYSE	GOF	Tue, Aug 21, 2018	21.85	21.89	21.83	21.83
2787	NYSE	GOF	Mon, Aug 20, 2018	21.94	21.97	21.79	21.83
2786	NYSE	GOF	Fri, Aug 17, 2018	21.89	21.95	21.89	21.94
2785	NYSE	GOF	Thu, Aug 16, 2018	21.60	21.90	21.59	21.85
2784	NYSE	GOF	Wed, Aug 15, 2018	21.46	21.75	21.45	21.57
2783	NYSE	GOF	Tue, Aug 14, 2018	21.73	21.74	21.53	21.54
2782	NYSE	GOF	Mon, Aug 13, 2018	21.87	21.94	21.86	21.73
2781	NYSE	GOF	Fri, Aug 10, 2018	21.88	21.90	21.84	21.86
2780	NYSE	GOF	Thu, Aug 9, 2018	21.88	21.88	21.83	21.83
2779	NYSE	GOF	Wed, Aug 8, 2018	21.76	21.85	21.75	21.81
2778	NYSE	GOF	Tue, Aug 7, 2018	21.84	21.95	21.81	21.87
2777	NYSE	GOF	Mon, Aug 6, 2018	21.73	21.90	21.70	21.87
2776	NYSE	GOF	Fri, Aug 3, 2018	21.84	21.89	21.81	21.88
2775	NYSE	GOF	Thu, Aug 2, 2018	21.88	21.93	21.85	21.89
2774	NYSE	GOF	Wed, Aug 1, 2018	21.87	21.88	21.80	21.84
2773	NYSE	GOF	Tue, Jul 31, 2018	21.87	21.91	21.77	21.80
2772	NYSE	GOF	Mon, Jul 30, 2018	21.85	21.85	21.76	21.82
2771	NYSE	GOF	Fri, Jul 27, 2018	21.81	21.86	21.75	21.76
2770	NYSE	GOF	Thu, Jul 26, 2018	21.80	21.94	21.76	21.78
2769	NYSE	GOF	Wed, Jul 25, 2018	21.53	21.60	21.50	21.56
2768	NYSE	GOF	Tue, Jul 24, 2018	21.48	21.55	21.43	21.53
2767	NYSE	GOF	Mon, Jul 23, 2018	21.27	21.44	21.25	21.38
2766	NYSE	GOF	Fri, Jul 20, 2018	21.15	21.25	21.15	21.18
2765	NYSE	GOF	Thu, Jul 19, 2018	21.33	21.36	21.10	21.16
2764	NYSE	GOF	Wed, Jul 18, 2018	21.10	21.35	21.10	21.23
2763	NYSE	GOF	Tue, Jul 17, 2018	21.50	21.60	21.01	21.10
2762	NYSE	GOF	Mon, Jul 16, 2018	21.93	21.96	20.87	21.61
2761	NYSE	GOF	Fri, Jul 13, 2018	22.01	22.07	21.97	22.01
2760	NYSE	GOF	Thu, Jul 12, 2018	22.22	22.22	22.00	22.03
2759	NYSE	GOF	Wed, Jul 11, 2018	22.22	22.35	22.22	22.13
2758	NYSE	GOF	Tue, Jul 10, 2018	22.16	22.39	22.14	22.19
2757	NYSE	GOF	Mon, Jul 9, 2018	22.19	22.22	22.10	22.17
2756	NYSE	GOF	Fri, Jul 6, 2018	22.25	22.30	22.14	22.16
2755	NYSE	GOF	Thu, Jul 5, 2018	22.20	22.36	22.16	22.22
2754	NYSE	GOF	Tue, Jul 3, 2018	22.13	22.16	22.11	22.15
2753	NYSE	GOF	Mon, Jul 2, 2018	22.06	22.19	22.01	22.13
2752	NYSE	GOF	Fri, Jun 29, 2018	21.95	22.01	21.91	21.95
2751	NYSE	GOF	Thu, Jun 28, 2018	21.90	21.90	21.82	21.85
2750	NYSE	GOF	Wed, Jun 27, 2018	21.80	21.86	21.80	21.83
2749	NYSE	GOF	Tue, Jun 26, 2018	21.75	21.81	21.75	21.76
2748	NYSE	GOF	Mon, Jun 25, 2018	21.75	21.75	21.70	21.72
2747	NYSE	GOF	Fri, Jun 22, 2018	21.67	21.69	21.65	21.68
2746	NYSE	GOF	Thu, Jun 21, 2018	21.57	21.61	21.55	21.60
2745	NYSE	GOF	Wed, Jun 20, 2018	21.60	21.64	21.56	21.57
2744	NYSE	GOF	Tue, Jun 19, 2018	21.41	21.57	21.41	21.57
2743	NYSE	GOF	Mon, Jun 18, 2018	21.38	21.50	21.35	21.43
2742	NYSE	GOF	Fri, Jun 15, 2018	21.55	21.59	21.52	21.56
2741	NYSE	GOF	Thu, Jun 14, 2018	21.60	21.60	21.52	21.60
2740	NYSE	GOF	Wed, Jun 13, 2018	21.64	21.71	21.64	21.48
2739	NYSE	GOF	Tue, Jun 12, 2018	21.77	21.80	21.58	21.59
2738	NYSE	GOF	Mon, Jun 11, 2018	21.75	21.78	21.75	21.77
2737	NYSE	GOF	Fri, Jun 8, 2018	21.66	21.67	21.64	21.66
2736	NYSE	GOF	Thu, Jun 7, 2018	21.58	21.59	21.53	21.57
2735	NYSE	GOF	Wed, Jun 6, 2018	21.45	21.50	21.42	21.45
2734	NYSE	GOF	Tue, Jun 5, 2018	21.41	21.46	21.37	21.46
2733	NYSE	GOF	Mon, Jun 4, 2018	21.30	21.36	21.29	21.34
2732	NYSE	GOF	Fri, Jun 1, 2018	21.25	21.32	21.25	21.30
2731	NYSE	GOF	Thu, May 31, 2018	21.40	21.41	21.24	21.29
2730	NYSE	GOF	Wed, May 30, 2018	21.35	21.35	21.26	21.30
2729	NYSE	GOF	Tue, May 29, 2018	21.24	21.31	21.24	21.24
2728	NYSE	GOF	Fri, May 25, 2018	21.30	21.30	21.19	21.22
2727	NYSE	GOF	Thu, May 24, 2018	21.28	21.29	21.18	21.21
2726	NYSE	GOF	Wed, May 23, 2018	21.22	21.26	21.13	21.22
2725	NYSE	GOF	Tue, May 22, 2018	21.27	21.31	21.17	21.24
2724	NYSE	GOF	Mon, May 21, 2018	21.23	21.26	21.15	21.26
2723	NYSE	GOF	Fri, May 18, 2018	21.16	21.24	21.08	21.22
2722	NYSE	GOF	Thu, May 17, 2018	21.16	21.16	21.05	21.08
2721	NYSE	GOF	Wed, May 16, 2018	20.98	21.02	20.95	20.96
2720	NYSE	GOF	Tue, May 15, 2018	21.07	21.07	20.92	20.96
2719	NYSE	GOF	Mon, May 14, 2018	21.25	21.25	21.05	21.07
2718	NYSE	GOF	Fri, May 11, 2018	21.16	21.20	21.10	21.17
2717	NYSE	GOF	Thu, May 10, 2018	21.00	21.10	21.00	21.02
2716	NYSE	GOF	Wed, May 9, 2018	21.15	21.15	21.06	21.08
2715	NYSE	GOF	Tue, May 8, 2018	21.23	21.23	20.97	21.07
2714	NYSE	GOF	Mon, May 7, 2018	21.00	21.03	20.91	20.97
2713	NYSE	GOF	Fri, May 4, 2018	20.98	21.03	20.94	21.03
2712	NYSE	GOF	Thu, May 3, 2018	20.92	20.98	20.87	20.94
2711	NYSE	GOF	Wed, May 2, 2018	20.93	20.93	20.82	20.88
2710	NYSE	GOF	Tue, May 1, 2018	20.84	20.84	20.78	20.82
2709	NYSE	GOF	Mon, Apr 30, 2018	20.65	20.84	20.65	20.84
2708	NYSE	GOF	Fri, Apr 27, 2018	20.56	20.61	20.54	20.57
2707	NYSE	GOF	Thu, Apr 26, 2018	20.50	20.56	20.48	20.49
2706	NYSE	GOF	Wed, Apr 25, 2018	20.45	20.50	20.40	20.48
2705	NYSE	GOF	Tue, Apr 24, 2018	20.43	20.45	20.39	20.41
2704	NYSE	GOF	Mon, Apr 23, 2018	20.46	20.46	20.33	20.36
2703	NYSE	GOF	Fri, Apr 20, 2018	20.30	20.33	20.29	20.30
2702	NYSE	GOF	Thu, Apr 19, 2018	20.38	20.38	20.22	20.22
2701	NYSE	GOF	Wed, Apr 18, 2018	20.36	20.39	20.34	20.37
2700	NYSE	GOF	Tue, Apr 17, 2018	20.25	20.32	20.23	20.31
2699	NYSE	GOF	Mon, Apr 16, 2018	20.20	20.27	20.20	20.24
2698	NYSE	GOF	Fri, Apr 13, 2018	20.26	20.34	20.20	20.20
2697	NYSE	GOF	Thu, Apr 12, 2018	20.35	20.39	20.31	20.34
2696	NYSE	GOF	Wed, Apr 11, 2018	20.50	20.54	20.49	20.31
2695	NYSE	GOF	Tue, Apr 10, 2018	20.50	20.55	20.49	20.51
2694	NYSE	GOF	Mon, Apr 9, 2018	20.45	20.49	20.42	20.49
2693	NYSE	GOF	Fri, Apr 6, 2018	20.38	20.42	20.35	20.41
2692	NYSE	GOF	Thu, Apr 5, 2018	20.47	20.47	20.35	20.41
2691	NYSE	GOF	Wed, Apr 4, 2018	20.29	20.38	20.29	20.36
2690	NYSE	GOF	Tue, Apr 3, 2018	20.31	20.36	20.27	20.36
2689	NYSE	GOF	Mon, Apr 2, 2018	20.34	20.35	20.26	20.30
2688	NYSE	GOF	Thu, Mar 29, 2018	20.28	20.36	20.25	20.30
2687	NYSE	GOF	Wed, Mar 28, 2018	20.23	20.23	20.08	20.20
2686	NYSE	GOF	Tue, Mar 27, 2018	20.28	20.30	20.13	20.18
2685	NYSE	GOF	Mon, Mar 26, 2018	20.16	20.19	20.05	20.15
2684	NYSE	GOF	Fri, Mar 23, 2018	20.05	20.14	20.01	20.06
2683	NYSE	GOF	Thu, Mar 22, 2018	20.15	20.17	20.00	20.06
2682	NYSE	GOF	Wed, Mar 21, 2018	20.17	20.22	20.15	20.16
2681	NYSE	GOF	Tue, Mar 20, 2018	20.15	20.32	20.14	20.17
2680	NYSE	GOF	Mon, Mar 19, 2018	20.35	20.38	20.13	20.20
2679	NYSE	GOF	Fri, Mar 16, 2018	20.36	20.45	20.35	20.37
2678	NYSE	GOF	Thu, Mar 15, 2018	20.42	20.49	20.31	20.36
2677	NYSE	GOF	Wed, Mar 14, 2018	20.50	20.50	20.23	20.30
2676	NYSE	GOF	Tue, Mar 13, 2018	20.50	20.51	20.40	20.32
2675	NYSE	GOF	Mon, Mar 12, 2018	20.35	20.50	20.35	20.42
2674	NYSE	GOF	Fri, Mar 9, 2018	20.38	20.38	20.25	20.34
2673	NYSE	GOF	Thu, Mar 8, 2018	20.14	20.22	20.13	20.22
2672	NYSE	GOF	Wed, Mar 7, 2018	20.10	20.14	20.06	20.14
2671	NYSE	GOF	Tue, Mar 6, 2018	20.05	20.10	20.03	20.10
2670	NYSE	GOF	Mon, Mar 5, 2018	19.98	20.01	19.96	20.01
2669	NYSE	GOF	Fri, Mar 2, 2018	19.99	19.99	19.92	19.98
2668	NYSE	GOF	Thu, Mar 1, 2018	19.98	20.00	19.90	19.91
2667	NYSE	GOF	Wed, Feb 28, 2018	19.87	19.98	19.79	19.96
2666	NYSE	GOF	Tue, Feb 27, 2018	20.21	20.21	19.75	19.88
2665	NYSE	GOF	Mon, Feb 26, 2018	20.16	20.20	20.13	20.19
2664	NYSE	GOF	Fri, Feb 23, 2018	20.07	20.14	20.07	20.11
2663	NYSE	GOF	Thu, Feb 22, 2018	20.10	20.16	20.08	20.10
2662	NYSE	GOF	Wed, Feb 21, 2018	20.10	20.17	20.01	20.06
2661	NYSE	GOF	Tue, Feb 20, 2018	20.13	20.20	20.00	20.13
2660	NYSE	GOF	Fri, Feb 16, 2018	19.70	20.23	19.70	20.20
2659	NYSE	GOF	Thu, Feb 15, 2018	19.76	19.82	19.69	19.75
2658	NYSE	GOF	Wed, Feb 14, 2018	19.87	20.04	19.70	19.72
2657	NYSE	GOF	Tue, Feb 13, 2018	20.13	20.20	20.01	19.99
2656	NYSE	GOF	Mon, Feb 12, 2018	20.21	20.33	20.05	20.19
2655	NYSE	GOF	Fri, Feb 9, 2018	20.38	20.38	20.04	20.19
2654	NYSE	GOF	Thu, Feb 8, 2018	20.45	20.45	20.13	20.38
2653	NYSE	GOF	Wed, Feb 7, 2018	19.63	20.50	19.63	20.30
2652	NYSE	GOF	Tue, Feb 6, 2018	19.70	19.81	18.80	19.63
2651	NYSE	GOF	Mon, Feb 5, 2018	19.99	20.27	19.78	19.87
2650	NYSE	GOF	Fri, Feb 2, 2018	20.81	20.84	19.99	20.12
2649	NYSE	GOF	Thu, Feb 1, 2018	20.86	20.88	20.75	20.84
2648	NYSE	GOF	Wed, Jan 31, 2018	21.25	21.25	20.75	20.80
2647	NYSE	GOF	Tue, Jan 30, 2018	21.04	21.10	20.55	21.10
2646	NYSE	GOF	Mon, Jan 29, 2018	21.53	21.53	21.02	21.04
2645	NYSE	GOF	Fri, Jan 26, 2018	21.59	21.60	21.50	21.53
2644	NYSE	GOF	Thu, Jan 25, 2018	21.46	21.49	21.44	21.49
2643	NYSE	GOF	Wed, Jan 24, 2018	21.44	21.46	21.36	21.40
2642	NYSE	GOF	Tue, Jan 23, 2018	21.36	21.45	21.35	21.35
2641	NYSE	GOF	Mon, Jan 22, 2018	21.36	21.40	21.35	21.36
2640	NYSE	GOF	Fri, Jan 19, 2018	21.50	21.54	21.35	21.43
2639	NYSE	GOF	Thu, Jan 18, 2018	21.56	21.56	21.50	21.51
2638	NYSE	GOF	Wed, Jan 17, 2018	21.55	21.56	21.52	21.54
2637	NYSE	GOF	Tue, Jan 16, 2018	21.70	21.73	21.50	21.50
2636	NYSE	GOF	Fri, Jan 12, 2018	21.75	21.81	21.71	21.73
2635	NYSE	GOF	Thu, Jan 11, 2018	21.65	21.83	21.64	21.81
2634	NYSE	GOF	Wed, Jan 10, 2018	21.75	21.85	21.75	21.65
2633	NYSE	GOF	Tue, Jan 9, 2018	21.80	21.84	21.70	21.80
2632	NYSE	GOF	Mon, Jan 8, 2018	21.60	21.80	21.59	21.78
2631	NYSE	GOF	Fri, Jan 5, 2018	21.60	21.60	21.57	21.60
2630	NYSE	GOF	Thu, Jan 4, 2018	21.60	21.61	21.59	21.59
2629	NYSE	GOF	Wed, Jan 3, 2018	21.60	21.62	21.55	21.60
2628	NYSE	GOF	Tue, Jan 2, 2018	21.61	21.65	21.53	21.53
2627	NYSE	GOF	Fri, Dec 29, 2017	21.65	21.65	21.57	21.58
2626	NYSE	GOF	Thu, Dec 28, 2017	21.60	21.65	21.55	21.65
2625	NYSE	GOF	Wed, Dec 27, 2017	21.65	21.65	21.56	21.60
2624	NYSE	GOF	Tue, Dec 26, 2017	21.60	21.64	21.55	21.60
2623	NYSE	GOF	Fri, Dec 22, 2017	21.53	21.65	21.53	21.65
2622	NYSE	GOF	Thu, Dec 21, 2017	21.51	21.56	21.50	21.53
2621	NYSE	GOF	Wed, Dec 20, 2017	21.52	21.59	21.51	21.54
2620	NYSE	GOF	Tue, Dec 19, 2017	21.55	21.60	21.50	21.51
2619	NYSE	GOF	Mon, Dec 18, 2017	21.63	21.63	21.55	21.55
2618	NYSE	GOF	Fri, Dec 15, 2017	21.64	21.70	21.62	21.63
2617	NYSE	GOF	Thu, Dec 14, 2017	21.59	21.69	21.59	21.64
2616	NYSE	GOF	Wed, Dec 13, 2017	21.80	21.80	21.75	21.57
2615	NYSE	GOF	Tue, Dec 12, 2017	21.75	21.80	21.74	21.77
2614	NYSE	GOF	Mon, Dec 11, 2017	21.65	21.79	21.64	21.74
2613	NYSE	GOF	Fri, Dec 8, 2017	21.65	21.69	21.62	21.64
2612	NYSE	GOF	Thu, Dec 7, 2017	21.72	21.76	21.64	21.64
2611	NYSE	GOF	Wed, Dec 6, 2017	21.64	21.68	21.59	21.64
2610	NYSE	GOF	Tue, Dec 5, 2017	21.62	21.62	21.59	21.60
2609	NYSE	GOF	Mon, Dec 4, 2017	21.60	21.60	21.59	21.59
2608	NYSE	GOF	Fri, Dec 1, 2017	21.60	21.60	21.51	21.58
2607	NYSE	GOF	Thu, Nov 30, 2017	21.66	21.67	21.54	21.60
2606	NYSE	GOF	Wed, Nov 29, 2017	21.64	21.65	21.52	21.59
2605	NYSE	GOF	Tue, Nov 28, 2017	21.62	21.71	21.61	21.64
2604	NYSE	GOF	Mon, Nov 27, 2017	21.58	21.62	21.56	21.60
2603	NYSE	GOF	Fri, Nov 24, 2017	21.58	21.65	21.52	21.61
2602	NYSE	GOF	Wed, Nov 22, 2017	21.51	21.61	21.46	21.56
2601	NYSE	GOF	Tue, Nov 21, 2017	21.40	21.52	21.40	21.50
2600	NYSE	GOF	Mon, Nov 20, 2017	21.39	21.46	21.37	21.40
2599	NYSE	GOF	Fri, Nov 17, 2017	21.40	21.45	21.38	21.39
2598	NYSE	GOF	Thu, Nov 16, 2017	21.25	21.48	21.25	21.40
2597	NYSE	GOF	Wed, Nov 15, 2017	21.26	21.27	21.15	21.25
2596	NYSE	GOF	Tue, Nov 14, 2017	21.30	21.33	21.20	21.26
2595	NYSE	GOF	Mon, Nov 13, 2017	21.50	21.55	21.45	21.31
2594	NYSE	GOF	Fri, Nov 10, 2017	21.53	21.54	21.47	21.50
2593	NYSE	GOF	Thu, Nov 9, 2017	21.56	21.57	21.42	21.53
2592	NYSE	GOF	Wed, Nov 8, 2017	21.50	21.59	21.48	21.56
2591	NYSE	GOF	Tue, Nov 7, 2017	21.43	21.51	21.43	21.49
2590	NYSE	GOF	Mon, Nov 6, 2017	21.44	21.50	21.40	21.43
2589	NYSE	GOF	Fri, Nov 3, 2017	21.30	21.47	21.27	21.41
2588	NYSE	GOF	Thu, Nov 2, 2017	21.30	21.31	21.25	21.30
2587	NYSE	GOF	Wed, Nov 1, 2017	21.32	21.34	21.29	21.30
2586	NYSE	GOF	Tue, Oct 31, 2017	21.23	21.31	21.22	21.31
2585	NYSE	GOF	Mon, Oct 30, 2017	21.19	21.24	21.18	21.22
2584	NYSE	GOF	Fri, Oct 27, 2017	21.21	21.23	21.17	21.19
2583	NYSE	GOF	Thu, Oct 26, 2017	21.20	21.25	21.18	21.21
2582	NYSE	GOF	Wed, Oct 25, 2017	21.20	21.20	21.17	21.18
2581	NYSE	GOF	Tue, Oct 24, 2017	21.21	21.24	21.17	21.20
2580	NYSE	GOF	Mon, Oct 23, 2017	21.15	21.25	21.15	21.21
2579	NYSE	GOF	Fri, Oct 20, 2017	21.11	21.20	21.10	21.17
2578	NYSE	GOF	Thu, Oct 19, 2017	21.13	21.13	21.08	21.10
2577	NYSE	GOF	Wed, Oct 18, 2017	21.20	21.20	21.07	21.13
2576	NYSE	GOF	Tue, Oct 17, 2017	21.13	21.22	21.11	21.20
2575	NYSE	GOF	Mon, Oct 16, 2017	21.11	21.14	21.08	21.13
2574	NYSE	GOF	Fri, Oct 13, 2017	21.17	21.18	21.11	21.11
2573	NYSE	GOF	Thu, Oct 12, 2017	21.17	21.20	21.14	21.17
2572	NYSE	GOF	Wed, Oct 11, 2017	21.35	21.40	21.34	21.17
2571	NYSE	GOF	Tue, Oct 10, 2017	21.36	21.37	21.34	21.35
2570	NYSE	GOF	Mon, Oct 9, 2017	21.30	21.38	21.28	21.36
2569	NYSE	GOF	Fri, Oct 6, 2017	21.25	21.33	21.24	21.30
2568	NYSE	GOF	Thu, Oct 5, 2017	21.23	21.29	21.23	21.27
2567	NYSE	GOF	Wed, Oct 4, 2017	21.16	21.26	21.16	21.23
2566	NYSE	GOF	Tue, Oct 3, 2017	21.29	21.29	21.25	21.25
2565	NYSE	GOF	Mon, Oct 2, 2017	21.22	21.30	21.22	21.29
2564	NYSE	GOF	Fri, Sep 29, 2017	21.25	21.42	21.20	21.30
2563	NYSE	GOF	Thu, Sep 28, 2017	21.19	21.24	21.15	21.21
2562	NYSE	GOF	Wed, Sep 27, 2017	21.21	21.23	21.19	21.19
2561	NYSE	GOF	Tue, Sep 26, 2017	21.21	21.25	21.17	21.22
2560	NYSE	GOF	Mon, Sep 25, 2017	21.22	21.25	21.21	21.21
2559	NYSE	GOF	Fri, Sep 22, 2017	21.23	21.27	21.21	21.25
2558	NYSE	GOF	Thu, Sep 21, 2017	21.24	21.25	21.21	21.23
2557	NYSE	GOF	Wed, Sep 20, 2017	21.23	21.29	21.21	21.25
2556	NYSE	GOF	Tue, Sep 19, 2017	21.22	21.25	21.22	21.23
2555	NYSE	GOF	Mon, Sep 18, 2017	21.23	21.28	21.22	21.23
2554	NYSE	GOF	Fri, Sep 15, 2017	21.20	21.24	21.20	21.23
2553	NYSE	GOF	Thu, Sep 14, 2017	21.27	21.38	21.16	21.22
2552	NYSE	GOF	Wed, Sep 13, 2017	21.40	21.44	21.35	21.23
2551	NYSE	GOF	Tue, Sep 12, 2017	21.46	21.47	21.39	21.41
2550	NYSE	GOF	Mon, Sep 11, 2017	21.40	21.42	21.37	21.40
2549	NYSE	GOF	Fri, Sep 8, 2017	21.35	21.50	21.31	21.40
2548	NYSE	GOF	Thu, Sep 7, 2017	21.37	21.39	21.34	21.35
2547	NYSE	GOF	Wed, Sep 6, 2017	21.32	21.39	21.27	21.39
2546	NYSE	GOF	Tue, Sep 5, 2017	21.28	21.29	21.25	21.27
2545	NYSE	GOF	Fri, Sep 1, 2017	21.28	21.29	21.22	21.28
2544	NYSE	GOF	Thu, Aug 31, 2017	21.21	21.24	21.17	21.23
2543	NYSE	GOF	Wed, Aug 30, 2017	21.12	21.21	21.09	21.21
2542	NYSE	GOF	Tue, Aug 29, 2017	21.08	21.10	21.08	21.09
2541	NYSE	GOF	Mon, Aug 28, 2017	21.11	21.12	21.07	21.10
2540	NYSE	GOF	Fri, Aug 25, 2017	21.12	21.14	21.10	21.11
2539	NYSE	GOF	Thu, Aug 24, 2017	21.14	21.15	21.10	21.13
2538	NYSE	GOF	Wed, Aug 23, 2017	21.12	21.15	21.10	21.15
2537	NYSE	GOF	Tue, Aug 22, 2017	21.04	21.14	21.04	21.12
2536	NYSE	GOF	Mon, Aug 21, 2017	21.07	21.09	21.00	21.07
2535	NYSE	GOF	Fri, Aug 18, 2017	21.02	21.09	21.01	21.07
2534	NYSE	GOF	Thu, Aug 17, 2017	21.03	21.10	21.02	21.06
2533	NYSE	GOF	Wed, Aug 16, 2017	21.03	21.09	20.98	21.08
2532	NYSE	GOF	Tue, Aug 15, 2017	20.97	21.04	20.92	21.03
2531	NYSE	GOF	Mon, Aug 14, 2017	21.06	21.08	20.91	20.91
2530	NYSE	GOF	Fri, Aug 11, 2017	20.71	21.09	20.71	21.06
2529	NYSE	GOF	Thu, Aug 10, 2017	21.27	21.29	20.96	20.95
2528	NYSE	GOF	Wed, Aug 9, 2017	21.26	21.39	21.21	21.26
2527	NYSE	GOF	Tue, Aug 8, 2017	21.27	21.35	21.20	21.26
2526	NYSE	GOF	Mon, Aug 7, 2017	21.26	21.31	21.20	21.28
2525	NYSE	GOF	Fri, Aug 4, 2017	21.25	21.27	21.24	21.26
2524	NYSE	GOF	Thu, Aug 3, 2017	21.23	21.25	21.18	21.24
2523	NYSE	GOF	Wed, Aug 2, 2017	21.10	21.22	21.10	21.22
2522	NYSE	GOF	Tue, Aug 1, 2017	21.11	21.15	21.08	21.09
2521	NYSE	GOF	Mon, Jul 31, 2017	21.10	21.19	21.10	21.10
2520	NYSE	GOF	Fri, Jul 28, 2017	21.09	21.14	21.08	21.09
2519	NYSE	GOF	Thu, Jul 27, 2017	21.09	21.11	21.03	21.09
2518	NYSE	GOF	Wed, Jul 26, 2017	21.19	21.19	21.00	21.09
2517	NYSE	GOF	Tue, Jul 25, 2017	21.06	21.09	21.03	21.04
2516	NYSE	GOF	Mon, Jul 24, 2017	21.07	21.10	21.03	21.06
2515	NYSE	GOF	Fri, Jul 21, 2017	21.03	21.08	21.03	21.07
2514	NYSE	GOF	Thu, Jul 20, 2017	21.07	21.10	21.02	21.03
2513	NYSE	GOF	Wed, Jul 19, 2017	21.06	21.14	21.04	21.07
2512	NYSE	GOF	Tue, Jul 18, 2017	21.02	21.08	21.02	21.06
2511	NYSE	GOF	Mon, Jul 17, 2017	21.04	21.06	21.02	21.06
2510	NYSE	GOF	Fri, Jul 14, 2017	21.00	21.15	21.00	21.04
2509	NYSE	GOF	Thu, Jul 13, 2017	21.04	21.10	21.00	21.00
2508	NYSE	GOF	Wed, Jul 12, 2017	21.06	21.12	21.01	21.04
2507	NYSE	GOF	Tue, Jul 11, 2017	21.19	21.34	21.18	21.06
2506	NYSE	GOF	Mon, Jul 10, 2017	21.16	21.20	21.15	21.19
2505	NYSE	GOF	Fri, Jul 7, 2017	21.16	21.20	21.15	21.16
2504	NYSE	GOF	Thu, Jul 6, 2017	21.15	21.20	21.14	21.16
2503	NYSE	GOF	Wed, Jul 5, 2017	21.26	21.26	21.10	21.17
2502	NYSE	GOF	Mon, Jul 3, 2017	21.14	21.23	21.11	21.21
2501	NYSE	GOF	Fri, Jun 30, 2017	21.08	21.13	21.02	21.13
2500	NYSE	GOF	Thu, Jun 29, 2017	21.07	21.08	21.00	21.06
2499	NYSE	GOF	Wed, Jun 28, 2017	21.05	21.08	21.03	21.04
2498	NYSE	GOF	Tue, Jun 27, 2017	21.03	21.07	21.01	21.05
2497	NYSE	GOF	Mon, Jun 26, 2017	21.04	21.09	21.02	21.02
2496	NYSE	GOF	Fri, Jun 23, 2017	21.06	21.10	21.04	21.04
2495	NYSE	GOF	Thu, Jun 22, 2017	21.12	21.15	21.01	21.06
2494	NYSE	GOF	Wed, Jun 21, 2017	21.15	21.18	21.10	21.12
2493	NYSE	GOF	Tue, Jun 20, 2017	21.14	21.15	21.08	21.15
2492	NYSE	GOF	Mon, Jun 19, 2017	21.09	21.19	21.09	21.10
2491	NYSE	GOF	Fri, Jun 16, 2017	21.05	21.19	21.03	21.09
2490	NYSE	GOF	Thu, Jun 15, 2017	21.06	21.10	21.02	21.05
2489	NYSE	GOF	Wed, Jun 14, 2017	21.07	21.12	21.01	21.06
2488	NYSE	GOF	Tue, Jun 13, 2017	21.10	21.10	20.98	21.07
2487	NYSE	GOF	Mon, Jun 12, 2017	21.20	21.33	21.18	21.08
2486	NYSE	GOF	Fri, Jun 9, 2017	21.18	21.25	21.17	21.25
2485	NYSE	GOF	Thu, Jun 8, 2017	21.17	21.24	21.15	21.24
2484	NYSE	GOF	Wed, Jun 7, 2017	21.12	21.20	21.12	21.15
2483	NYSE	GOF	Tue, Jun 6, 2017	21.12	21.16	21.10	21.12
2482	NYSE	GOF	Mon, Jun 5, 2017	21.08	21.13	21.07	21.12
2481	NYSE	GOF	Fri, Jun 2, 2017	21.03	21.09	21.02	21.08
2480	NYSE	GOF	Thu, Jun 1, 2017	20.95	21.08	20.95	21.02
2479	NYSE	GOF	Wed, May 31, 2017	20.98	21.03	20.93	20.94
2478	NYSE	GOF	Tue, May 30, 2017	20.93	21.00	20.92	20.95
2477	NYSE	GOF	Fri, May 26, 2017	20.91	20.98	20.91	20.93
2476	NYSE	GOF	Thu, May 25, 2017	21.00	21.09	20.95	20.96
2475	NYSE	GOF	Wed, May 24, 2017	21.03	21.13	20.98	21.00
2474	NYSE	GOF	Tue, May 23, 2017	21.02	21.09	20.93	21.03
2473	NYSE	GOF	Mon, May 22, 2017	21.04	21.08	20.94	21.02
2472	NYSE	GOF	Fri, May 19, 2017	20.87	21.04	20.81	21.04
2471	NYSE	GOF	Thu, May 18, 2017	20.72	20.92	20.71	20.87
2470	NYSE	GOF	Wed, May 17, 2017	21.02	21.03	20.71	20.72
2469	NYSE	GOF	Tue, May 16, 2017	21.04	21.07	21.00	21.02
2468	NYSE	GOF	Mon, May 15, 2017	21.05	21.10	21.01	21.03
2467	NYSE	GOF	Fri, May 12, 2017	21.10	21.15	21.03	21.03
2466	NYSE	GOF	Thu, May 11, 2017	21.20	21.25	21.08	21.08
2465	NYSE	GOF	Wed, May 10, 2017	21.22	21.31	21.22	21.07
2464	NYSE	GOF	Tue, May 9, 2017	21.20	21.24	21.20	21.23
2463	NYSE	GOF	Mon, May 8, 2017	21.13	21.21	21.08	21.20
2462	NYSE	GOF	Fri, May 5, 2017	21.08	21.10	21.03	21.08
2461	NYSE	GOF	Thu, May 4, 2017	21.10	21.10	20.97	21.07
2460	NYSE	GOF	Wed, May 3, 2017	21.02	21.09	21.00	21.05
2459	NYSE	GOF	Tue, May 2, 2017	20.96	21.08	20.96	21.01
2458	NYSE	GOF	Mon, May 1, 2017	20.98	21.05	20.94	21.00
2457	NYSE	GOF	Fri, Apr 28, 2017	20.93	21.00	20.90	20.94
2456	NYSE	GOF	Thu, Apr 27, 2017	20.85	20.93	20.80	20.93
2455	NYSE	GOF	Wed, Apr 26, 2017	20.83	20.88	20.75	20.85
2454	NYSE	GOF	Tue, Apr 25, 2017	20.75	20.86	20.73	20.83
2453	NYSE	GOF	Mon, Apr 24, 2017	20.64	20.77	20.64	20.74
2452	NYSE	GOF	Fri, Apr 21, 2017	20.60	20.63	20.58	20.63
2451	NYSE	GOF	Thu, Apr 20, 2017	20.62	20.66	20.59	20.60
2450	NYSE	GOF	Wed, Apr 19, 2017	20.60	20.71	20.57	20.62
2449	NYSE	GOF	Tue, Apr 18, 2017	20.68	20.68	20.44	20.60
2448	NYSE	GOF	Mon, Apr 17, 2017	20.66	20.74	20.57	20.57
2447	NYSE	GOF	Thu, Apr 13, 2017	20.66	20.67	20.55	20.65
2446	NYSE	GOF	Wed, Apr 12, 2017	20.66	20.69	20.61	20.66
2445	NYSE	GOF	Tue, Apr 11, 2017	20.56	20.76	20.55	20.66
2444	NYSE	GOF	Mon, Apr 10, 2017	20.64	20.77	20.64	20.52
2443	NYSE	GOF	Fri, Apr 7, 2017	20.60	20.64	20.57	20.64
2442	NYSE	GOF	Thu, Apr 6, 2017	20.58	20.62	20.54	20.60
2441	NYSE	GOF	Wed, Apr 5, 2017	20.57	20.64	20.55	20.58
2440	NYSE	GOF	Tue, Apr 4, 2017	20.53	20.59	20.36	20.53
2439	NYSE	GOF	Mon, Apr 3, 2017	20.36	20.55	20.36	20.53
2438	NYSE	GOF	Fri, Mar 31, 2017	20.36	20.42	20.30	20.35
2437	NYSE	GOF	Thu, Mar 30, 2017	20.30	20.35	20.28	20.30
2436	NYSE	GOF	Wed, Mar 29, 2017	20.29	20.34	20.28	20.30
2435	NYSE	GOF	Tue, Mar 28, 2017	20.28	20.30	20.28	20.29
2434	NYSE	GOF	Mon, Mar 27, 2017	20.25	20.28	20.20	20.28
2433	NYSE	GOF	Fri, Mar 24, 2017	20.09	20.28	20.09	20.25
2432	NYSE	GOF	Thu, Mar 23, 2017	20.01	20.21	20.01	20.12
2431	NYSE	GOF	Wed, Mar 22, 2017	20.00	20.07	19.95	20.07
2430	NYSE	GOF	Tue, Mar 21, 2017	20.00	20.05	19.95	20.00
2429	NYSE	GOF	Mon, Mar 20, 2017	20.03	20.05	19.98	20.00
2428	NYSE	GOF	Fri, Mar 17, 2017	19.96	20.04	19.95	20.01
2427	NYSE	GOF	Thu, Mar 16, 2017	19.94	19.99	19.85	19.95
2426	NYSE	GOF	Wed, Mar 15, 2017	19.79	19.97	19.79	19.94
2425	NYSE	GOF	Tue, Mar 14, 2017	20.06	20.11	19.56	19.82
2424	NYSE	GOF	Mon, Mar 13, 2017	20.03	20.16	20.03	20.05
2423	NYSE	GOF	Fri, Mar 10, 2017	20.06	20.20	20.04	20.16
2422	NYSE	GOF	Thu, Mar 9, 2017	20.55	20.57	20.04	20.04
2421	NYSE	GOF	Wed, Mar 8, 2017	20.82	20.85	20.57	20.57
2420	NYSE	GOF	Tue, Mar 7, 2017	20.75	20.85	20.75	20.82
2419	NYSE	GOF	Mon, Mar 6, 2017	20.70	20.80	20.70	20.77
2418	NYSE	GOF	Fri, Mar 3, 2017	20.62	20.74	20.61	20.70
2417	NYSE	GOF	Thu, Mar 2, 2017	20.68	20.72	20.61	20.62
2416	NYSE	GOF	Wed, Mar 1, 2017	20.70	20.73	20.67	20.72
2415	NYSE	GOF	Tue, Feb 28, 2017	20.70	20.72	20.68	20.70
2414	NYSE	GOF	Mon, Feb 27, 2017	20.64	20.74	20.60	20.65
2413	NYSE	GOF	Fri, Feb 24, 2017	20.45	20.64	20.45	20.64
2412	NYSE	GOF	Thu, Feb 23, 2017	20.36	20.80	20.31	20.50
2411	NYSE	GOF	Wed, Feb 22, 2017	20.30	20.50	20.30	20.35
2410	NYSE	GOF	Tue, Feb 21, 2017	20.24	20.35	20.23	20.30
2409	NYSE	GOF	Fri, Feb 17, 2017	20.18	20.23	20.18	20.23
2408	NYSE	GOF	Thu, Feb 16, 2017	20.18	20.22	20.17	20.18
2407	NYSE	GOF	Wed, Feb 15, 2017	20.23	20.26	20.20	20.25
2406	NYSE	GOF	Tue, Feb 14, 2017	20.23	20.27	20.11	20.23
2405	NYSE	GOF	Mon, Feb 13, 2017	20.21	20.27	20.18	20.23
2404	NYSE	GOF	Fri, Feb 10, 2017	20.31	20.38	20.27	20.36
2403	NYSE	GOF	Thu, Feb 9, 2017	20.34	20.40	20.25	20.33
2402	NYSE	GOF	Wed, Feb 8, 2017	20.12	20.37	20.05	20.34
2401	NYSE	GOF	Tue, Feb 7, 2017	20.05	20.17	20.02	20.12
2400	NYSE	GOF	Mon, Feb 6, 2017	20.07	20.12	19.91	20.05
2399	NYSE	GOF	Fri, Feb 3, 2017	20.10	20.16	19.96	20.07
2398	NYSE	GOF	Thu, Feb 2, 2017	20.12	20.20	20.02	20.10
2397	NYSE	GOF	Wed, Feb 1, 2017	20.09	20.19	20.07	20.12
2396	NYSE	GOF	Tue, Jan 31, 2017	20.05	20.10	19.95	20.09
2395	NYSE	GOF	Mon, Jan 30, 2017	19.96	20.05	19.93	20.05
2394	NYSE	GOF	Fri, Jan 27, 2017	19.95	19.98	19.93	19.96
2393	NYSE	GOF	Thu, Jan 26, 2017	19.93	19.95	19.90	19.94
2392	NYSE	GOF	Wed, Jan 25, 2017	19.90	19.93	19.89	19.93
2391	NYSE	GOF	Tue, Jan 24, 2017	19.80	19.90	19.79	19.88
2390	NYSE	GOF	Mon, Jan 23, 2017	19.72	19.83	19.70	19.81
2389	NYSE	GOF	Fri, Jan 20, 2017	19.74	19.77	19.69	19.73
2388	NYSE	GOF	Thu, Jan 19, 2017	19.76	19.79	19.55	19.74
2387	NYSE	GOF	Wed, Jan 18, 2017	19.76	19.81	19.75	19.76
2386	NYSE	GOF	Tue, Jan 17, 2017	19.70	19.80	19.70	19.76
2385	NYSE	GOF	Fri, Jan 13, 2017	19.64	19.75	19.63	19.75
2384	NYSE	GOF	Thu, Jan 12, 2017	19.58	19.61	19.50	19.60
2383	NYSE	GOF	Wed, Jan 11, 2017	19.50	19.59	19.50	19.55
2382	NYSE	GOF	Tue, Jan 10, 2017	19.61	19.65	19.59	19.44
2381	NYSE	GOF	Mon, Jan 9, 2017	19.69	19.70	19.59	19.61
2380	NYSE	GOF	Fri, Jan 6, 2017	19.64	19.71	19.62	19.66
2379	NYSE	GOF	Thu, Jan 5, 2017	19.69	19.69	19.56	19.64
2378	NYSE	GOF	Wed, Jan 4, 2017	19.72	19.74	19.65	19.66
2377	NYSE	GOF	Tue, Jan 3, 2017	19.68	19.72	19.58	19.69
2376	NYSE	GOF	Fri, Dec 30, 2016	19.59	19.67	19.49	19.64
2375	NYSE	GOF	Thu, Dec 29, 2016	19.52	19.59	19.42	19.59
2374	NYSE	GOF	Wed, Dec 28, 2016	19.52	19.60	19.50	19.55
2373	NYSE	GOF	Tue, Dec 27, 2016	19.46	19.57	19.45	19.46
2372	NYSE	GOF	Fri, Dec 23, 2016	19.55	19.56	19.46	19.46
2371	NYSE	GOF	Thu, Dec 22, 2016	19.52	19.57	19.48	19.48
2370	NYSE	GOF	Wed, Dec 21, 2016	19.52	19.57	19.45	19.49
2369	NYSE	GOF	Tue, Dec 20, 2016	19.50	19.52	19.41	19.45
2368	NYSE	GOF	Mon, Dec 19, 2016	19.36	19.51	19.34	19.41
2367	NYSE	GOF	Fri, Dec 16, 2016	19.29	19.46	19.26	19.36
2366	NYSE	GOF	Thu, Dec 15, 2016	19.41	19.41	19.26	19.28
2365	NYSE	GOF	Wed, Dec 14, 2016	19.61	19.61	19.25	19.33
2364	NYSE	GOF	Tue, Dec 13, 2016	19.70	19.83	19.57	19.59
2363	NYSE	GOF	Mon, Dec 12, 2016	19.90	19.90	19.77	19.70
2362	NYSE	GOF	Fri, Dec 9, 2016	19.65	19.93	19.62	19.90
2361	NYSE	GOF	Thu, Dec 8, 2016	19.89	19.95	19.59	19.70
2360	NYSE	GOF	Wed, Dec 7, 2016	19.70	19.93	19.69	19.91
2359	NYSE	GOF	Tue, Dec 6, 2016	19.50	19.70	19.50	19.68
2358	NYSE	GOF	Mon, Dec 5, 2016	19.42	19.50	19.39	19.47
2357	NYSE	GOF	Fri, Dec 2, 2016	19.31	19.40	19.28	19.39
2356	NYSE	GOF	Thu, Dec 1, 2016	19.22	19.28	19.07	19.27
2355	NYSE	GOF	Wed, Nov 30, 2016	19.27	19.30	19.10	19.22
2354	NYSE	GOF	Tue, Nov 29, 2016	19.25	19.32	19.10	19.23
2353	NYSE	GOF	Mon, Nov 28, 2016	19.18	19.34	19.18	19.23
2352	NYSE	GOF	Fri, Nov 25, 2016	19.13	19.28	19.09	19.26
2351	NYSE	GOF	Wed, Nov 23, 2016	19.16	19.25	19.00	19.02
2350	NYSE	GOF	Tue, Nov 22, 2016	19.00	19.34	18.93	19.07
2349	NYSE	GOF	Mon, Nov 21, 2016	18.82	19.14	18.81	18.90
2348	NYSE	GOF	Fri, Nov 18, 2016	18.55	18.84	18.50	18.74
2347	NYSE	GOF	Thu, Nov 17, 2016	18.30	18.62	18.27	18.48
2346	NYSE	GOF	Wed, Nov 16, 2016	18.41	18.66	18.25	18.38
2345	NYSE	GOF	Tue, Nov 15, 2016	17.97	18.50	17.90	18.38
2344	NYSE	GOF	Mon, Nov 14, 2016	18.71	18.71	17.84	17.90
2343	NYSE	GOF	Fri, Nov 11, 2016	19.01	19.28	18.56	18.66
2342	NYSE	GOF	Thu, Nov 10, 2016	18.99	19.15	18.61	19.05
2341	NYSE	GOF	Wed, Nov 9, 2016	19.01	19.33	18.72	19.10
2340	NYSE	GOF	Tue, Nov 8, 2016	19.29	19.36	19.01	19.16
2339	NYSE	GOF	Mon, Nov 7, 2016	18.87	19.34	18.84	19.20
2338	NYSE	GOF	Fri, Nov 4, 2016	18.76	18.92	18.61	18.80
2337	NYSE	GOF	Thu, Nov 3, 2016	19.36	19.40	18.90	18.91
2336	NYSE	GOF	Wed, Nov 2, 2016	19.69	19.73	19.20	19.28
2335	NYSE	GOF	Tue, Nov 1, 2016	19.71	19.76	19.63	19.76
2334	NYSE	GOF	Mon, Oct 31, 2016	19.66	19.75	19.63	19.67
2333	NYSE	GOF	Fri, Oct 28, 2016	19.65	19.73	19.60	19.63
2332	NYSE	GOF	Thu, Oct 27, 2016	19.58	19.70	19.52	19.63
2331	NYSE	GOF	Wed, Oct 26, 2016	19.56	19.57	19.45	19.52
2330	NYSE	GOF	Tue, Oct 25, 2016	19.54	19.59	19.44	19.57
2329	NYSE	GOF	Mon, Oct 24, 2016	19.45	19.53	19.42	19.48
2328	NYSE	GOF	Fri, Oct 21, 2016	19.43	19.59	19.41	19.59
2327	NYSE	GOF	Thu, Oct 20, 2016	19.60	19.63	19.43	19.45
2326	NYSE	GOF	Wed, Oct 19, 2016	19.46	19.65	19.45	19.54
2325	NYSE	GOF	Tue, Oct 18, 2016	19.48	19.52	19.36	19.39
2324	NYSE	GOF	Mon, Oct 17, 2016	19.46	19.55	19.40	19.45
2323	NYSE	GOF	Fri, Oct 14, 2016	19.36	19.41	19.32	19.37
2322	NYSE	GOF	Thu, Oct 13, 2016	19.38	19.46	19.23	19.33
2321	NYSE	GOF	Wed, Oct 12, 2016	19.39	19.52	19.22	19.45
2320	NYSE	GOF	Tue, Oct 11, 2016	19.67	19.68	19.50	19.37
2319	NYSE	GOF	Mon, Oct 10, 2016	19.55	19.70	19.54	19.64
2318	NYSE	GOF	Fri, Oct 7, 2016	19.46	19.58	19.35	19.49
2317	NYSE	GOF	Thu, Oct 6, 2016	19.40	19.50	19.36	19.41
2316	NYSE	GOF	Wed, Oct 5, 2016	19.44	19.46	19.30	19.40
2315	NYSE	GOF	Tue, Oct 4, 2016	19.31	19.36	19.13	19.30
2314	NYSE	GOF	Mon, Oct 3, 2016	19.09	19.32	19.04	19.31
2313	NYSE	GOF	Fri, Sep 30, 2016	19.08	19.18	19.00	19.11
2312	NYSE	GOF	Thu, Sep 29, 2016	19.06	19.14	18.92	18.98
2311	NYSE	GOF	Wed, Sep 28, 2016	19.04	19.12	19.03	19.06
2310	NYSE	GOF	Tue, Sep 27, 2016	19.02	19.10	18.98	19.04
2309	NYSE	GOF	Mon, Sep 26, 2016	19.01	19.02	18.94	19.02
2308	NYSE	GOF	Fri, Sep 23, 2016	19.11	19.11	19.00	19.01
2307	NYSE	GOF	Thu, Sep 22, 2016	18.92	19.12	18.92	19.05
2306	NYSE	GOF	Wed, Sep 21, 2016	18.90	19.03	18.77	18.92
2305	NYSE	GOF	Tue, Sep 20, 2016	18.86	18.98	18.82	18.90
2304	NYSE	GOF	Mon, Sep 19, 2016	18.82	18.90	18.78	18.88
2303	NYSE	GOF	Fri, Sep 16, 2016	18.71	18.89	18.64	18.87
2302	NYSE	GOF	Thu, Sep 15, 2016	18.60	18.73	18.51	18.68
2301	NYSE	GOF	Wed, Sep 14, 2016	18.58	18.59	18.50	18.55
2300	NYSE	GOF	Tue, Sep 13, 2016	19.00	19.00	18.49	18.53
2299	NYSE	GOF	Mon, Sep 12, 2016	19.09	19.47	19.05	19.02
2298	NYSE	GOF	Fri, Sep 9, 2016	19.33	19.40	19.11	19.21
2297	NYSE	GOF	Thu, Sep 8, 2016	19.38	19.42	19.30	19.30
2296	NYSE	GOF	Wed, Sep 7, 2016	19.23	19.44	19.19	19.35
2295	NYSE	GOF	Tue, Sep 6, 2016	19.17	19.23	19.14	19.23
2294	NYSE	GOF	Fri, Sep 2, 2016	19.15	19.22	19.13	19.17
2293	NYSE	GOF	Thu, Sep 1, 2016	19.14	19.17	19.06	19.15
2292	NYSE	GOF	Wed, Aug 31, 2016	19.10	19.15	19.07	19.14
2291	NYSE	GOF	Tue, Aug 30, 2016	18.99	19.09	18.99	19.09
2290	NYSE	GOF	Mon, Aug 29, 2016	19.00	19.08	18.99	19.00
2289	NYSE	GOF	Fri, Aug 26, 2016	19.00	19.04	18.96	19.02
2288	NYSE	GOF	Thu, Aug 25, 2016	18.96	18.97	18.94	18.97
2287	NYSE	GOF	Wed, Aug 24, 2016	18.96	18.97	18.90	18.96
2286	NYSE	GOF	Tue, Aug 23, 2016	18.97	18.98	18.93	18.96
2285	NYSE	GOF	Mon, Aug 22, 2016	18.95	18.95	18.90	18.95
2284	NYSE	GOF	Fri, Aug 19, 2016	18.91	18.95	18.86	18.90
2283	NYSE	GOF	Thu, Aug 18, 2016	18.96	18.97	18.88	18.93
2282	NYSE	GOF	Wed, Aug 17, 2016	18.95	18.95	18.87	18.92
2281	NYSE	GOF	Tue, Aug 16, 2016	18.93	18.97	18.90	18.92
2280	NYSE	GOF	Mon, Aug 15, 2016	18.94	18.94	18.82	18.93
2279	NYSE	GOF	Fri, Aug 12, 2016	18.94	18.97	18.85	18.95
2278	NYSE	GOF	Thu, Aug 11, 2016	18.97	19.03	18.86	18.90
2277	NYSE	GOF	Wed, Aug 10, 2016	18.98	19.01	18.95	18.82
2276	NYSE	GOF	Tue, Aug 9, 2016	19.00	19.00	18.92	18.98
2275	NYSE	GOF	Mon, Aug 8, 2016	18.94	19.02	18.90	18.93
2274	NYSE	GOF	Fri, Aug 5, 2016	18.85	19.00	18.85	18.93
2273	NYSE	GOF	Thu, Aug 4, 2016	18.85	18.85	18.82	18.85
2272	NYSE	GOF	Wed, Aug 3, 2016	18.80	18.85	18.68	18.79
2271	NYSE	GOF	Tue, Aug 2, 2016	18.83	18.85	18.70	18.74
2270	NYSE	GOF	Mon, Aug 1, 2016	18.70	18.73	18.65	18.73
2269	NYSE	GOF	Fri, Jul 29, 2016	18.61	18.72	18.61	18.65
2268	NYSE	GOF	Thu, Jul 28, 2016	18.52	18.57	18.47	18.57
2267	NYSE	GOF	Wed, Jul 27, 2016	18.50	18.52	18.49	18.52
2266	NYSE	GOF	Tue, Jul 26, 2016	18.50	18.50	18.45	18.50
2265	NYSE	GOF	Mon, Jul 25, 2016	18.50	18.50	18.40	18.49
2264	NYSE	GOF	Fri, Jul 22, 2016	18.50	18.50	18.29	18.49
2263	NYSE	GOF	Thu, Jul 21, 2016	18.34	18.48	18.28	18.46
2262	NYSE	GOF	Wed, Jul 20, 2016	18.29	18.32	18.20	18.30
2261	NYSE	GOF	Tue, Jul 19, 2016	18.22	18.30	18.17	18.27
2260	NYSE	GOF	Mon, Jul 18, 2016	18.33	18.33	18.07	18.25
2259	NYSE	GOF	Fri, Jul 15, 2016	18.15	18.27	18.15	18.26
2258	NYSE	GOF	Thu, Jul 14, 2016	18.22	18.23	18.01	18.08
2257	NYSE	GOF	Wed, Jul 13, 2016	18.29	18.38	18.10	18.10
2256	NYSE	GOF	Tue, Jul 12, 2016	18.68	18.68	18.37	18.19
2255	NYSE	GOF	Mon, Jul 11, 2016	18.50	18.57	18.44	18.53
2254	NYSE	GOF	Fri, Jul 8, 2016	18.45	18.59	18.37	18.39
2253	NYSE	GOF	Thu, Jul 7, 2016	18.35	18.55	18.33	18.41
2252	NYSE	GOF	Wed, Jul 6, 2016	18.32	18.35	18.20	18.29
2251	NYSE	GOF	Tue, Jul 5, 2016	18.28	18.54	18.20	18.30
2250	NYSE	GOF	Fri, Jul 1, 2016	18.09	18.22	18.09	18.20
2249	NYSE	GOF	Thu, Jun 30, 2016	18.15	18.15	18.04	18.14
2248	NYSE	GOF	Wed, Jun 29, 2016	17.79	18.09	17.79	18.09
2247	NYSE	GOF	Tue, Jun 28, 2016	17.71	17.93	17.71	17.78
2246	NYSE	GOF	Mon, Jun 27, 2016	17.90	17.90	17.61	17.67
2245	NYSE	GOF	Fri, Jun 24, 2016	17.59	17.99	17.50	17.96
2244	NYSE	GOF	Thu, Jun 23, 2016	17.88	18.00	17.87	18.00
2243	NYSE	GOF	Wed, Jun 22, 2016	17.78	17.88	17.77	17.87
2242	NYSE	GOF	Tue, Jun 21, 2016	17.90	17.93	17.77	17.77
2241	NYSE	GOF	Mon, Jun 20, 2016	17.92	17.99	17.79	17.79
2240	NYSE	GOF	Fri, Jun 17, 2016	17.88	18.02	17.82	17.83
2239	NYSE	GOF	Thu, Jun 16, 2016	17.75	17.98	17.70	17.87
2238	NYSE	GOF	Wed, Jun 15, 2016	17.83	17.90	17.69	17.80
2237	NYSE	GOF	Tue, Jun 14, 2016	17.96	18.01	17.72	17.77
2236	NYSE	GOF	Mon, Jun 13, 2016	17.85	18.00	17.85	17.91
2235	NYSE	GOF	Fri, Jun 10, 2016	18.13	18.24	17.95	17.79
2234	NYSE	GOF	Thu, Jun 9, 2016	18.17	18.20	18.06	18.15
2233	NYSE	GOF	Wed, Jun 8, 2016	18.15	18.25	18.05	18.13
2232	NYSE	GOF	Tue, Jun 7, 2016	18.11	18.16	17.89	18.13
2231	NYSE	GOF	Mon, Jun 6, 2016	18.04	18.12	17.91	18.09
2230	NYSE	GOF	Fri, Jun 3, 2016	18.06	18.10	18.00	18.03
2229	NYSE	GOF	Thu, Jun 2, 2016	17.76	18.06	17.76	18.04
2228	NYSE	GOF	Wed, Jun 1, 2016	17.62	17.77	17.55	17.70
2227	NYSE	GOF	Tue, May 31, 2016	17.65	17.65	17.58	17.61
2226	NYSE	GOF	Fri, May 27, 2016	17.54	17.59	17.50	17.59
2225	NYSE	GOF	Thu, May 26, 2016	17.65	17.65	17.52	17.58
2224	NYSE	GOF	Wed, May 25, 2016	17.53	17.65	17.45	17.64
2223	NYSE	GOF	Tue, May 24, 2016	17.43	17.50	17.42	17.42
2222	NYSE	GOF	Mon, May 23, 2016	17.37	17.46	17.27	17.39
2221	NYSE	GOF	Fri, May 20, 2016	17.30	17.37	17.24	17.30
2220	NYSE	GOF	Thu, May 19, 2016	17.50	17.50	17.17	17.25
2219	NYSE	GOF	Wed, May 18, 2016	17.65	17.75	17.51	17.56
2218	NYSE	GOF	Tue, May 17, 2016	17.65	17.80	17.64	17.68
2217	NYSE	GOF	Mon, May 16, 2016	17.77	17.87	17.65	17.76
2216	NYSE	GOF	Fri, May 13, 2016	17.47	17.83	17.47	17.73
2215	NYSE	GOF	Thu, May 12, 2016	17.81	17.88	17.56	17.73
2214	NYSE	GOF	Wed, May 11, 2016	17.72	17.89	17.72	17.82
2213	NYSE	GOF	Tue, May 10, 2016	17.98	18.05	17.90	17.91
2212	NYSE	GOF	Mon, May 9, 2016	17.92	17.97	17.86	17.97
2211	NYSE	GOF	Fri, May 6, 2016	17.77	18.00	17.58	17.83
2210	NYSE	GOF	Thu, May 5, 2016	17.75	17.82	17.62	17.69
2209	NYSE	GOF	Wed, May 4, 2016	17.59	17.71	17.55	17.68
2208	NYSE	GOF	Tue, May 3, 2016	17.59	17.62	17.52	17.62
2207	NYSE	GOF	Mon, May 2, 2016	17.61	17.62	17.53	17.57
2206	NYSE	GOF	Fri, Apr 29, 2016	17.49	17.57	17.43	17.54
2205	NYSE	GOF	Thu, Apr 28, 2016	17.46	17.50	17.41	17.45
2204	NYSE	GOF	Wed, Apr 27, 2016	17.44	17.52	17.44	17.47
2203	NYSE	GOF	Tue, Apr 26, 2016	17.47	17.54	17.40	17.47
2202	NYSE	GOF	Mon, Apr 25, 2016	17.38	17.43	17.32	17.43
2201	NYSE	GOF	Fri, Apr 22, 2016	17.31	17.40	17.25	17.38
2200	NYSE	GOF	Thu, Apr 21, 2016	17.39	17.39	17.28	17.29
2199	NYSE	GOF	Wed, Apr 20, 2016	17.32	17.37	17.30	17.36
2198	NYSE	GOF	Tue, Apr 19, 2016	17.35	17.40	17.28	17.32
2197	NYSE	GOF	Mon, Apr 18, 2016	17.20	17.35	17.20	17.32
2196	NYSE	GOF	Fri, Apr 15, 2016	17.19	17.30	17.13	17.28
2195	NYSE	GOF	Thu, Apr 14, 2016	17.17	17.20	17.00	17.20
2194	NYSE	GOF	Wed, Apr 13, 2016	17.07	17.20	16.89	17.18
2193	NYSE	GOF	Tue, Apr 12, 2016	17.09	17.15	16.88	17.07
2192	NYSE	GOF	Mon, Apr 11, 2016	17.17	17.20	16.99	17.09
2191	NYSE	GOF	Fri, Apr 8, 2016	17.19	17.28	16.99	17.15
2190	NYSE	GOF	Thu, Apr 7, 2016	17.05	17.15	17.05	17.13
2189	NYSE	GOF	Wed, Apr 6, 2016	17.05	17.19	17.05	17.08
2188	NYSE	GOF	Tue, Apr 5, 2016	17.27	17.27	17.27	17.09
2187	NYSE	GOF	Mon, Apr 4, 2016	17.27	17.29	17.15	17.27
2186	NYSE	GOF	Fri, Apr 1, 2016	17.04	17.30	17.04	17.21
2185	NYSE	GOF	Thu, Mar 31, 2016	17.09	17.13	16.95	16.99
2184	NYSE	GOF	Wed, Mar 30, 2016	16.99	17.10	16.96	17.10
2183	NYSE	GOF	Tue, Mar 29, 2016	16.79	16.99	16.79	16.99
2182	NYSE	GOF	Mon, Mar 28, 2016	16.98	17.07	16.78	16.82
2181	NYSE	GOF	Thu, Mar 24, 2016	16.95	16.95	16.95	16.93
2180	NYSE	GOF	Wed, Mar 23, 2016	16.75	17.00	16.63	16.95
2179	NYSE	GOF	Tue, Mar 22, 2016	16.81	16.85	16.74	16.76
2178	NYSE	GOF	Mon, Mar 21, 2016	16.53	16.80	16.49	16.80
2177	NYSE	GOF	Fri, Mar 18, 2016	16.47	16.58	16.42	16.56
2176	NYSE	GOF	Thu, Mar 17, 2016	16.51	16.65	16.35	16.42
2175	NYSE	GOF	Wed, Mar 16, 2016	16.17	16.62	16.13	16.60
2174	NYSE	GOF	Tue, Mar 15, 2016	16.11	16.11	16.11	16.12
2173	NYSE	GOF	Mon, Mar 14, 2016	16.10	16.19	16.06	16.12
2172	NYSE	GOF	Fri, Mar 11, 2016	16.22	16.22	16.22	16.05
2171	NYSE	GOF	Thu, Mar 10, 2016	16.36	16.36	16.36	16.22
2170	NYSE	GOF	Wed, Mar 9, 2016	16.26	16.42	16.15	16.36
2169	NYSE	GOF	Tue, Mar 8, 2016	16.21	16.26	16.17	16.26
2168	NYSE	GOF	Mon, Mar 7, 2016	16.24	16.29	16.18	16.27
2167	NYSE	GOF	Fri, Mar 4, 2016	16.21	16.27	16.14	16.26
2166	NYSE	GOF	Thu, Mar 3, 2016	16.06	16.06	16.06	16.16
2165	NYSE	GOF	Wed, Mar 2, 2016	15.95	16.10	15.89	16.06
2164	NYSE	GOF	Tue, Mar 1, 2016	16.00	16.15	15.83	15.99
2163	NYSE	GOF	Mon, Feb 29, 2016	15.89	15.91	15.53	15.89
2162	NYSE	GOF	Fri, Feb 26, 2016	15.63	15.83	15.51	15.83
2161	NYSE	GOF	Thu, Feb 25, 2016	15.60	15.79	15.36	15.55
2160	NYSE	GOF	Wed, Feb 24, 2016	15.44	15.62	15.40	15.59
2159	NYSE	GOF	Tue, Feb 23, 2016	15.35	15.48	15.31	15.40
2158	NYSE	GOF	Mon, Feb 22, 2016	15.41	15.50	15.34	15.38
2157	NYSE	GOF	Fri, Feb 19, 2016	15.31	15.41	15.26	15.32
2156	NYSE	GOF	Thu, Feb 18, 2016	15.24	15.43	15.17	15.36
2155	NYSE	GOF	Wed, Feb 17, 2016	15.18	15.32	15.14	15.22
2154	NYSE	GOF	Tue, Feb 16, 2016	15.25	15.35	15.04	15.11
2153	NYSE	GOF	Fri, Feb 12, 2016	15.11	15.24	15.05	15.10
2152	NYSE	GOF	Thu, Feb 11, 2016	15.20	15.32	15.06	15.06
2151	NYSE	GOF	Wed, Feb 10, 2016	16.01	16.21	15.46	15.46
2150	NYSE	GOF	Tue, Feb 9, 2016	16.18	16.32	16.05	16.05
2149	NYSE	GOF	Mon, Feb 8, 2016	16.20	16.31	16.03	16.30
2148	NYSE	GOF	Fri, Feb 5, 2016	16.22	16.32	16.14	16.25
2147	NYSE	GOF	Thu, Feb 4, 2016	16.31	16.40	16.22	16.23
2146	NYSE	GOF	Wed, Feb 3, 2016	16.31	16.38	16.11	16.32
2145	NYSE	GOF	Tue, Feb 2, 2016	16.07	16.34	16.07	16.18
2144	NYSE	GOF	Mon, Feb 1, 2016	16.15	16.37	16.02	16.14
2143	NYSE	GOF	Fri, Jan 29, 2016	16.02	16.15	15.95	16.13
2142	NYSE	GOF	Thu, Jan 28, 2016	15.78	15.90	15.70	15.89
2141	NYSE	GOF	Wed, Jan 27, 2016	15.84	15.88	15.65	15.75
2140	NYSE	GOF	Tue, Jan 26, 2016	15.75	15.84	15.70	15.82
2139	NYSE	GOF	Mon, Jan 25, 2016	15.82	15.84	15.63	15.66
2138	NYSE	GOF	Fri, Jan 22, 2016	15.42	15.77	15.42	15.74
2137	NYSE	GOF	Thu, Jan 21, 2016	15.23	15.57	15.10	15.28
2136	NYSE	GOF	Wed, Jan 20, 2016	15.43	15.51	15.00	15.17
2135	NYSE	GOF	Tue, Jan 19, 2016	15.56	15.75	15.47	15.68
2134	NYSE	GOF	Fri, Jan 15, 2016	15.34	15.85	15.33	15.45
2133	NYSE	GOF	Thu, Jan 14, 2016	16.20	16.27	15.55	15.94
2132	NYSE	GOF	Wed, Jan 13, 2016	16.74	16.74	16.08	16.10
2131	NYSE	GOF	Tue, Jan 12, 2016	16.87	17.00	16.53	16.85
2130	NYSE	GOF	Mon, Jan 11, 2016	16.72	16.83	16.60	16.83
2129	NYSE	GOF	Fri, Jan 8, 2016	17.01	17.01	16.60	16.60
2128	NYSE	GOF	Thu, Jan 7, 2016	16.83	17.00	16.83	16.89
2127	NYSE	GOF	Wed, Jan 6, 2016	17.05	17.19	16.83	16.95
2126	NYSE	GOF	Tue, Jan 5, 2016	17.51	17.51	17.10	17.19
2125	NYSE	GOF	Mon, Jan 4, 2016	16.61	17.53	16.61	17.48
2124	NYSE	GOF	Thu, Dec 31, 2015	16.62	16.84	16.60	16.83
2123	NYSE	GOF	Wed, Dec 30, 2015	16.70	16.74	16.55	16.62
2122	NYSE	GOF	Tue, Dec 29, 2015	16.74	16.90	16.54	16.74
2121	NYSE	GOF	Mon, Dec 28, 2015	17.00	17.03	16.62	16.74
2120	NYSE	GOF	Thu, Dec 24, 2015	17.00	17.05	16.87	17.03
2119	NYSE	GOF	Wed, Dec 23, 2015	16.94	17.08	16.82	16.95
2118	NYSE	GOF	Tue, Dec 22, 2015	16.66	16.98	16.61	16.82
2117	NYSE	GOF	Mon, Dec 21, 2015	17.01	17.01	16.61	16.76
2116	NYSE	GOF	Fri, Dec 18, 2015	16.90	17.10	16.90	17.05
2115	NYSE	GOF	Thu, Dec 17, 2015	16.92	17.03	16.92	16.99
2114	NYSE	GOF	Wed, Dec 16, 2015	16.48	16.99	16.48	16.95
2113	NYSE	GOF	Tue, Dec 15, 2015	16.10	16.67	16.10	16.56
2112	NYSE	GOF	Mon, Dec 14, 2015	16.70	16.84	16.02	16.08
2111	NYSE	GOF	Fri, Dec 11, 2015	16.93	17.01	16.67	16.70
2110	NYSE	GOF	Thu, Dec 10, 2015	17.22	17.38	17.13	17.22
2109	NYSE	GOF	Wed, Dec 9, 2015	17.65	17.69	17.11	17.19
2108	NYSE	GOF	Tue, Dec 8, 2015	17.50	17.73	17.50	17.69
2107	NYSE	GOF	Mon, Dec 7, 2015	17.66	17.69	17.57	17.62
2106	NYSE	GOF	Fri, Dec 4, 2015	17.76	17.81	17.66	17.66
2105	NYSE	GOF	Thu, Dec 3, 2015	17.96	17.96	17.66	17.71
2104	NYSE	GOF	Wed, Dec 2, 2015	18.00	18.14	17.85	17.94
2103	NYSE	GOF	Tue, Dec 1, 2015	17.76	17.91	17.70	17.89
2102	NYSE	GOF	Mon, Nov 30, 2015	17.93	18.01	17.69	17.69
2101	NYSE	GOF	Fri, Nov 27, 2015	17.83	17.88	17.57	17.86
2100	NYSE	GOF	Wed, Nov 25, 2015	17.74	17.88	17.67	17.87
2099	NYSE	GOF	Tue, Nov 24, 2015	17.64	17.69	17.56	17.69
2098	NYSE	GOF	Mon, Nov 23, 2015	17.80	17.90	17.55	17.65
2097	NYSE	GOF	Fri, Nov 20, 2015	17.97	18.05	17.81	17.88
2096	NYSE	GOF	Thu, Nov 19, 2015	18.10	18.11	17.92	17.95
2095	NYSE	GOF	Wed, Nov 18, 2015	17.91	18.16	17.87	18.14
2094	NYSE	GOF	Tue, Nov 17, 2015	18.02	18.15	17.85	17.93
2093	NYSE	GOF	Mon, Nov 16, 2015	17.98	18.10	17.98	18.05
2092	NYSE	GOF	Fri, Nov 13, 2015	18.04	18.13	17.95	18.01
2091	NYSE	GOF	Thu, Nov 12, 2015	18.38	18.40	17.91	17.97
2090	NYSE	GOF	Wed, Nov 11, 2015	18.50	18.52	18.40	18.41
2089	NYSE	GOF	Tue, Nov 10, 2015	18.71	18.78	18.47	18.58
2088	NYSE	GOF	Mon, Nov 9, 2015	19.00	19.07	18.83	18.83
2087	NYSE	GOF	Fri, Nov 6, 2015	18.98	19.09	18.78	18.99
2086	NYSE	GOF	Thu, Nov 5, 2015	19.01	19.15	18.94	19.05
2085	NYSE	GOF	Wed, Nov 4, 2015	18.91	19.52	18.91	19.01
2084	NYSE	GOF	Tue, Nov 3, 2015	18.59	19.11	18.59	19.00
2083	NYSE	GOF	Mon, Nov 2, 2015	18.17	18.60	18.17	18.57
2082	NYSE	GOF	Fri, Oct 30, 2015	18.25	18.25	18.09	18.16
2081	NYSE	GOF	Thu, Oct 29, 2015	18.21	18.25	18.09	18.25
2080	NYSE	GOF	Wed, Oct 28, 2015	18.06	18.24	18.06	18.22
2079	NYSE	GOF	Tue, Oct 27, 2015	18.10	18.12	18.06	18.06
2078	NYSE	GOF	Mon, Oct 26, 2015	18.07	18.17	18.07	18.10
2077	NYSE	GOF	Fri, Oct 23, 2015	17.98	18.14	17.90	18.11
2076	NYSE	GOF	Thu, Oct 22, 2015	17.87	17.96	17.85	17.96
2075	NYSE	GOF	Wed, Oct 21, 2015	17.96	18.00	17.87	17.87
2074	NYSE	GOF	Tue, Oct 20, 2015	17.97	18.04	17.94	17.95
2073	NYSE	GOF	Mon, Oct 19, 2015	17.98	18.04	17.96	18.04
2072	NYSE	GOF	Fri, Oct 16, 2015	17.89	18.03	17.87	18.01
2071	NYSE	GOF	Thu, Oct 15, 2015	17.97	18.04	17.85	17.87
2070	NYSE	GOF	Wed, Oct 14, 2015	18.07	18.10	17.86	17.86
2069	NYSE	GOF	Tue, Oct 13, 2015	17.99	18.11	17.99	18.04
2068	NYSE	GOF	Mon, Oct 12, 2015	18.23	18.32	18.11	18.16
2067	NYSE	GOF	Fri, Oct 9, 2015	18.16	18.33	18.16	18.26
2066	NYSE	GOF	Thu, Oct 8, 2015	18.10	18.21	18.03	18.17
2065	NYSE	GOF	Wed, Oct 7, 2015	17.95	18.16	17.91	18.07
2064	NYSE	GOF	Tue, Oct 6, 2015	18.02	18.13	17.91	17.92
2063	NYSE	GOF	Mon, Oct 5, 2015	17.87	18.17	17.85	18.17
2062	NYSE	GOF	Fri, Oct 2, 2015	17.87	18.05	17.85	17.85
2061	NYSE	GOF	Thu, Oct 1, 2015	17.92	18.15	17.79	17.89
2060	NYSE	GOF	Wed, Sep 30, 2015	18.11	18.11	17.66	17.88
2059	NYSE	GOF	Tue, Sep 29, 2015	18.02	18.08	17.95	18.04
2058	NYSE	GOF	Mon, Sep 28, 2015	18.10	18.10	18.00	18.02
2057	NYSE	GOF	Fri, Sep 25, 2015	18.20	18.22	18.11	18.17
2056	NYSE	GOF	Thu, Sep 24, 2015	18.04	18.15	18.03	18.14
2055	NYSE	GOF	Wed, Sep 23, 2015	18.15	18.31	18.08	18.24
2054	NYSE	GOF	Tue, Sep 22, 2015	18.12	18.28	18.09	18.24
2053	NYSE	GOF	Mon, Sep 21, 2015	18.27	18.30	18.13	18.26
2052	NYSE	GOF	Fri, Sep 18, 2015	18.00	18.25	18.00	18.24
2051	NYSE	GOF	Thu, Sep 17, 2015	17.98	18.20	17.96	18.10
2050	NYSE	GOF	Wed, Sep 16, 2015	18.00	18.15	17.92	18.03
2049	NYSE	GOF	Tue, Sep 15, 2015	17.91	18.25	17.91	18.06
2048	NYSE	GOF	Mon, Sep 14, 2015	18.21	18.34	17.95	17.98
2047	NYSE	GOF	Fri, Sep 11, 2015	18.44	18.52	18.23	18.31
2046	NYSE	GOF	Thu, Sep 10, 2015	18.45	18.66	18.45	18.58
2045	NYSE	GOF	Wed, Sep 9, 2015	18.87	19.05	18.47	18.47
2044	NYSE	GOF	Tue, Sep 8, 2015	19.09	19.09	18.87	18.87
2043	NYSE	GOF	Fri, Sep 4, 2015	18.67	19.00	18.67	18.95
2042	NYSE	GOF	Thu, Sep 3, 2015	18.74	19.01	18.62	18.80
2041	NYSE	GOF	Wed, Sep 2, 2015	18.60	18.70	18.50	18.69
2040	NYSE	GOF	Tue, Sep 1, 2015	18.45	18.60	18.45	18.55
2039	NYSE	GOF	Mon, Aug 31, 2015	18.60	18.75	18.50	18.67
2038	NYSE	GOF	Fri, Aug 28, 2015	18.56	18.74	18.56	18.65
2037	NYSE	GOF	Thu, Aug 27, 2015	18.70	18.75	18.52	18.61
2036	NYSE	GOF	Wed, Aug 26, 2015	18.43	18.65	18.25	18.57
2035	NYSE	GOF	Tue, Aug 25, 2015	18.20	18.39	18.14	18.30
2034	NYSE	GOF	Mon, Aug 24, 2015	18.00	18.35	17.73	18.14
2033	NYSE	GOF	Fri, Aug 21, 2015	18.38	18.69	18.23	18.49
2032	NYSE	GOF	Thu, Aug 20, 2015	18.30	18.51	18.30	18.41
2031	NYSE	GOF	Wed, Aug 19, 2015	18.43	18.65	18.32	18.41
2030	NYSE	GOF	Tue, Aug 18, 2015	18.47	18.58	18.39	18.54
2029	NYSE	GOF	Mon, Aug 17, 2015	18.58	18.60	18.33	18.57
2028	NYSE	GOF	Fri, Aug 14, 2015	18.50	18.57	18.50	18.53
2027	NYSE	GOF	Thu, Aug 13, 2015	18.50	18.57	18.43	18.55
2026	NYSE	GOF	Wed, Aug 12, 2015	18.49	18.60	18.04	18.55
2025	NYSE	GOF	Tue, Aug 11, 2015	18.86	18.86	18.72	18.80
2024	NYSE	GOF	Mon, Aug 10, 2015	18.69	18.91	18.66	18.88
2023	NYSE	GOF	Fri, Aug 7, 2015	18.77	18.85	18.61	18.73
2022	NYSE	GOF	Thu, Aug 6, 2015	19.21	19.25	18.58	18.97
2021	NYSE	GOF	Wed, Aug 5, 2015	19.21	19.32	19.12	19.25
2020	NYSE	GOF	Tue, Aug 4, 2015	19.02	19.25	18.98	19.23
2019	NYSE	GOF	Mon, Aug 3, 2015	18.92	19.14	18.80	19.06
2018	NYSE	GOF	Fri, Jul 31, 2015	18.95	19.12	18.88	18.94
2017	NYSE	GOF	Thu, Jul 30, 2015	18.83	19.14	18.77	18.89
2016	NYSE	GOF	Wed, Jul 29, 2015	18.80	19.10	18.80	18.99
2015	NYSE	GOF	Tue, Jul 28, 2015	18.82	18.99	18.71	18.89
2014	NYSE	GOF	Mon, Jul 27, 2015	19.11	19.26	18.70	18.75
2013	NYSE	GOF	Fri, Jul 24, 2015	19.34	19.36	19.29	19.35
2012	NYSE	GOF	Thu, Jul 23, 2015	19.30	19.37	19.26	19.34
2011	NYSE	GOF	Wed, Jul 22, 2015	19.04	19.33	18.96	19.27
2010	NYSE	GOF	Tue, Jul 21, 2015	18.96	19.10	18.60	19.08
2009	NYSE	GOF	Mon, Jul 20, 2015	19.31	19.31	18.55	18.96
2008	NYSE	GOF	Fri, Jul 17, 2015	19.41	19.53	19.27	19.32
2007	NYSE	GOF	Thu, Jul 16, 2015	19.67	19.72	19.42	19.45
2006	NYSE	GOF	Wed, Jul 15, 2015	19.41	19.74	19.38	19.72
2005	NYSE	GOF	Tue, Jul 14, 2015	19.65	19.65	19.51	19.53
2004	NYSE	GOF	Mon, Jul 13, 2015	19.81	19.84	19.63	19.73
2003	NYSE	GOF	Fri, Jul 10, 2015	20.03	20.11	19.89	19.95
2002	NYSE	GOF	Thu, Jul 9, 2015	20.07	20.09	19.98	20.02
2001	NYSE	GOF	Wed, Jul 8, 2015	19.97	20.11	19.95	19.99
2000	NYSE	GOF	Tue, Jul 7, 2015	20.04	20.09	19.95	20.05
1999	NYSE	GOF	Mon, Jul 6, 2015	20.02	20.04	19.94	20.04
1998	NYSE	GOF	Thu, Jul 2, 2015	20.06	20.19	19.84	20.03
1997	NYSE	GOF	Wed, Jul 1, 2015	19.98	20.15	19.84	20.01
1996	NYSE	GOF	Tue, Jun 30, 2015	19.75	19.94	19.54	19.93
1995	NYSE	GOF	Mon, Jun 29, 2015	19.24	19.59	18.70	19.58
1994	NYSE	GOF	Fri, Jun 26, 2015	20.00	20.13	19.41	19.51
1993	NYSE	GOF	Thu, Jun 25, 2015	20.12	20.20	20.03	20.03
1992	NYSE	GOF	Wed, Jun 24, 2015	20.20	20.33	20.19	20.25
1991	NYSE	GOF	Tue, Jun 23, 2015	20.10	20.18	20.01	20.18
1990	NYSE	GOF	Mon, Jun 22, 2015	20.22	20.26	20.10	20.11
1989	NYSE	GOF	Fri, Jun 19, 2015	20.38	20.41	20.21	20.25
1988	NYSE	GOF	Thu, Jun 18, 2015	20.32	20.49	20.32	20.40
1987	NYSE	GOF	Wed, Jun 17, 2015	20.40	20.43	20.31	20.34
1986	NYSE	GOF	Tue, Jun 16, 2015	20.94	20.94	20.46	20.52
1985	NYSE	GOF	Mon, Jun 15, 2015	21.01	21.07	20.90	20.94
1984	NYSE	GOF	Fri, Jun 12, 2015	21.11	21.11	21.00	21.04
1983	NYSE	GOF	Thu, Jun 11, 2015	21.21	21.21	20.93	21.16
1982	NYSE	GOF	Wed, Jun 10, 2015	21.19	21.35	21.17	21.21
1981	NYSE	GOF	Tue, Jun 9, 2015	21.10	21.19	21.10	21.19
1980	NYSE	GOF	Mon, Jun 8, 2015	21.03	21.11	21.01	21.09
1979	NYSE	GOF	Fri, Jun 5, 2015	21.12	21.15	21.05	21.05
1978	NYSE	GOF	Thu, Jun 4, 2015	21.15	21.22	21.12	21.13
1977	NYSE	GOF	Wed, Jun 3, 2015	21.16	21.19	21.13	21.13
1976	NYSE	GOF	Tue, Jun 2, 2015	21.14	21.17	21.12	21.15
1975	NYSE	GOF	Mon, Jun 1, 2015	21.19	21.21	21.11	21.13
1974	NYSE	GOF	Fri, May 29, 2015	21.32	21.38	21.21	21.22
1973	NYSE	GOF	Thu, May 28, 2015	21.10	21.36	21.09	21.25
1972	NYSE	GOF	Wed, May 27, 2015	21.17	21.25	21.10	21.11
1971	NYSE	GOF	Tue, May 26, 2015	21.37	21.37	21.18	21.18
1970	NYSE	GOF	Fri, May 22, 2015	21.39	21.41	21.35	21.37
1969	NYSE	GOF	Thu, May 21, 2015	21.41	21.44	21.39	21.39
1968	NYSE	GOF	Wed, May 20, 2015	21.41	21.47	21.39	21.41
1967	NYSE	GOF	Tue, May 19, 2015	21.42	21.44	21.40	21.42
1966	NYSE	GOF	Mon, May 18, 2015	21.43	21.47	21.40	21.42
1965	NYSE	GOF	Fri, May 15, 2015	21.47	21.54	21.41	21.47
1964	NYSE	GOF	Thu, May 14, 2015	21.46	21.54	21.45	21.48
1963	NYSE	GOF	Wed, May 13, 2015	21.53	21.53	21.41	21.47
1962	NYSE	GOF	Tue, May 12, 2015	21.56	21.63	21.51	21.59
1961	NYSE	GOF	Mon, May 11, 2015	21.55	21.63	21.51	21.56
1960	NYSE	GOF	Fri, May 8, 2015	21.50	21.58	21.50	21.55
1959	NYSE	GOF	Thu, May 7, 2015	21.49	21.56	21.49	21.55
1958	NYSE	GOF	Wed, May 6, 2015	21.45	21.53	21.45	21.49
1957	NYSE	GOF	Tue, May 5, 2015	21.50	21.53	21.47	21.48
1956	NYSE	GOF	Mon, May 4, 2015	21.46	21.55	21.46	21.50
1955	NYSE	GOF	Fri, May 1, 2015	21.46	21.51	21.45	21.50
1954	NYSE	GOF	Thu, Apr 30, 2015	21.50	21.53	21.42	21.46
1953	NYSE	GOF	Wed, Apr 29, 2015	21.35	21.51	21.35	21.50
1952	NYSE	GOF	Tue, Apr 28, 2015	21.48	21.52	21.36	21.41
1951	NYSE	GOF	Mon, Apr 27, 2015	21.51	21.53	21.40	21.49
1950	NYSE	GOF	Fri, Apr 24, 2015	21.41	21.53	21.41	21.51
1949	NYSE	GOF	Thu, Apr 23, 2015	21.44	21.49	21.40	21.44
1948	NYSE	GOF	Wed, Apr 22, 2015	21.46	21.46	21.36	21.44
1947	NYSE	GOF	Tue, Apr 21, 2015	21.35	21.47	21.32	21.40
1946	NYSE	GOF	Mon, Apr 20, 2015	21.32	21.45	21.26	21.41
1945	NYSE	GOF	Fri, Apr 17, 2015	21.31	21.38	21.30	21.32
1944	NYSE	GOF	Thu, Apr 16, 2015	21.38	21.45	21.35	21.35
1943	NYSE	GOF	Wed, Apr 15, 2015	21.42	21.46	21.40	21.40
1942	NYSE	GOF	Tue, Apr 14, 2015	21.44	21.45	21.36	21.45
1941	NYSE	GOF	Mon, Apr 13, 2015	21.40	21.58	21.37	21.45
1940	NYSE	GOF	Fri, Apr 10, 2015	21.52	21.58	21.52	21.57
1939	NYSE	GOF	Thu, Apr 9, 2015	21.55	21.59	21.52	21.56
1938	NYSE	GOF	Wed, Apr 8, 2015	21.51	21.59	21.51	21.54
1937	NYSE	GOF	Tue, Apr 7, 2015	21.48	21.53	21.48	21.50
1936	NYSE	GOF	Mon, Apr 6, 2015	21.40	21.48	21.40	21.46
1935	NYSE	GOF	Thu, Apr 2, 2015	21.38	21.43	21.38	21.42
1934	NYSE	GOF	Wed, Apr 1, 2015	21.35	21.48	21.27	21.44
1933	NYSE	GOF	Tue, Mar 31, 2015	21.34	21.36	21.27	21.35
1932	NYSE	GOF	Mon, Mar 30, 2015	21.18	21.37	21.16	21.36
1931	NYSE	GOF	Fri, Mar 27, 2015	21.23	21.25	21.15	21.18
1930	NYSE	GOF	Thu, Mar 26, 2015	21.26	21.27	21.18	21.23
1929	NYSE	GOF	Wed, Mar 25, 2015	21.19	21.30	21.16	21.23
1928	NYSE	GOF	Tue, Mar 24, 2015	21.20	21.29	21.17	21.22
1927	NYSE	GOF	Mon, Mar 23, 2015	21.16	21.29	21.08	21.22
1926	NYSE	GOF	Fri, Mar 20, 2015	21.16	21.33	21.07	21.07
1925	NYSE	GOF	Thu, Mar 19, 2015	21.06	21.20	21.06	21.16
1924	NYSE	GOF	Wed, Mar 18, 2015	21.12	21.20	21.08	21.09
1923	NYSE	GOF	Tue, Mar 17, 2015	21.21	21.30	21.10	21.12
1922	NYSE	GOF	Mon, Mar 16, 2015	21.15	21.29	21.14	21.20
1921	NYSE	GOF	Fri, Mar 13, 2015	21.22	21.29	21.11	21.13
1920	NYSE	GOF	Thu, Mar 12, 2015	21.30	21.35	21.25	21.25
1919	NYSE	GOF	Wed, Mar 11, 2015	21.27	21.35	21.24	21.34
1918	NYSE	GOF	Tue, Mar 10, 2015	21.30	21.40	21.29	21.16
1917	NYSE	GOF	Mon, Mar 9, 2015	21.36	21.49	21.36	21.42
1916	NYSE	GOF	Fri, Mar 6, 2015	21.51	21.54	21.36	21.38
1915	NYSE	GOF	Thu, Mar 5, 2015	21.55	21.59	21.51	21.51
1914	NYSE	GOF	Wed, Mar 4, 2015	21.51	21.57	21.45	21.48
1913	NYSE	GOF	Tue, Mar 3, 2015	21.53	21.58	21.51	21.51
1912	NYSE	GOF	Mon, Mar 2, 2015	21.50	21.58	21.50	21.53
1911	NYSE	GOF	Fri, Feb 27, 2015	21.49	21.58	21.43	21.50
1910	NYSE	GOF	Thu, Feb 26, 2015	21.27	21.43	21.23	21.42
1909	NYSE	GOF	Wed, Feb 25, 2015	21.21	21.41	21.16	21.33
1908	NYSE	GOF	Tue, Feb 24, 2015	21.26	21.42	21.17	21.25
1907	NYSE	GOF	Mon, Feb 23, 2015	21.18	21.27	21.18	21.26
1906	NYSE	GOF	Fri, Feb 20, 2015	21.15	21.21	21.10	21.18
1905	NYSE	GOF	Thu, Feb 19, 2015	21.10	21.18	21.05	21.15
1904	NYSE	GOF	Wed, Feb 18, 2015	21.11	21.15	21.05	21.11
1903	NYSE	GOF	Tue, Feb 17, 2015	21.13	21.15	21.06	21.11
1902	NYSE	GOF	Fri, Feb 13, 2015	21.13	21.16	21.06	21.16
1901	NYSE	GOF	Thu, Feb 12, 2015	21.04	21.15	21.04	21.13
1900	NYSE	GOF	Wed, Feb 11, 2015	20.89	21.15	20.89	21.05
1899	NYSE	GOF	Tue, Feb 10, 2015	21.14	21.16	21.12	21.15
1898	NYSE	GOF	Mon, Feb 9, 2015	21.12	21.15	21.10	21.14
1897	NYSE	GOF	Fri, Feb 6, 2015	21.05	21.18	21.05	21.12
1896	NYSE	GOF	Thu, Feb 5, 2015	21.05	21.14	21.05	21.06
1895	NYSE	GOF	Wed, Feb 4, 2015	21.00	21.17	20.95	21.05
1894	NYSE	GOF	Tue, Feb 3, 2015	20.91	21.06	20.91	20.97
1893	NYSE	GOF	Mon, Feb 2, 2015	21.05	21.05	20.81	20.91
1892	NYSE	GOF	Fri, Jan 30, 2015	21.04	21.05	20.92	21.04
1891	NYSE	GOF	Thu, Jan 29, 2015	20.96	21.05	20.90	21.04
1890	NYSE	GOF	Wed, Jan 28, 2015	21.00	21.02	20.82	20.95
1889	NYSE	GOF	Tue, Jan 27, 2015	20.98	21.05	20.97	20.98
1888	NYSE	GOF	Mon, Jan 26, 2015	21.02	21.05	20.99	21.04
1887	NYSE	GOF	Fri, Jan 23, 2015	20.98	21.09	20.98	20.99
1886	NYSE	GOF	Thu, Jan 22, 2015	20.99	21.09	20.89	20.97
1885	NYSE	GOF	Wed, Jan 21, 2015	20.98	20.98	20.91	20.96
1884	NYSE	GOF	Tue, Jan 20, 2015	21.13	21.14	20.69	20.96
1883	NYSE	GOF	Fri, Jan 16, 2015	20.77	21.04	20.77	20.99
1882	NYSE	GOF	Thu, Jan 15, 2015	21.14	21.16	20.73	20.77
1881	NYSE	GOF	Wed, Jan 14, 2015	21.00	21.11	20.89	21.05
1880	NYSE	GOF	Tue, Jan 13, 2015	21.20	21.29	21.11	21.23
1879	NYSE	GOF	Mon, Jan 12, 2015	21.27	21.42	21.25	21.39
1878	NYSE	GOF	Fri, Jan 9, 2015	21.30	21.38	21.11	21.35
1877	NYSE	GOF	Thu, Jan 8, 2015	21.27	21.39	21.14	21.30
1876	NYSE	GOF	Wed, Jan 7, 2015	21.03	21.31	20.87	21.27
1875	NYSE	GOF	Tue, Jan 6, 2015	21.00	21.03	20.84	21.00
1874	NYSE	GOF	Mon, Jan 5, 2015	20.93	21.00	20.80	21.00
1873	NYSE	GOF	Fri, Jan 2, 2015	20.85	21.10	20.81	21.09
1872	NYSE	GOF	Wed, Dec 31, 2014	21.00	21.10	20.79	20.90
1871	NYSE	GOF	Tue, Dec 30, 2014	20.92	21.00	20.69	20.76
1870	NYSE	GOF	Mon, Dec 29, 2014	21.11	21.16	21.00	21.01
1869	NYSE	GOF	Fri, Dec 26, 2014	21.17	21.18	21.01	21.17
1868	NYSE	GOF	Wed, Dec 24, 2014	21.11	21.12	21.01	21.10
1867	NYSE	GOF	Tue, Dec 23, 2014	21.15	21.19	21.10	21.16
1866	NYSE	GOF	Mon, Dec 22, 2014	21.18	21.24	21.09	21.17
1865	NYSE	GOF	Fri, Dec 19, 2014	21.17	21.34	21.00	21.25
1864	NYSE	GOF	Thu, Dec 18, 2014	21.15	21.48	21.15	21.23
1863	NYSE	GOF	Wed, Dec 17, 2014	20.70	21.33	20.54	21.33
1862	NYSE	GOF	Tue, Dec 16, 2014	20.20	20.70	19.92	20.70
1861	NYSE	GOF	Mon, Dec 15, 2014	20.92	21.18	20.13	20.21
1860	NYSE	GOF	Fri, Dec 12, 2014	21.09	21.23	20.92	20.92
1859	NYSE	GOF	Thu, Dec 11, 2014	21.14	21.28	21.10	21.16
1858	NYSE	GOF	Wed, Dec 10, 2014	21.75	21.79	21.41	21.46
1857	NYSE	GOF	Tue, Dec 9, 2014	21.61	21.80	21.61	21.79
1856	NYSE	GOF	Mon, Dec 8, 2014	21.77	21.79	21.63	21.64
1855	NYSE	GOF	Fri, Dec 5, 2014	21.94	21.94	21.73	21.77
1854	NYSE	GOF	Thu, Dec 4, 2014	21.87	21.97	21.82	21.94
1853	NYSE	GOF	Wed, Dec 3, 2014	21.82	21.91	21.81	21.90
1852	NYSE	GOF	Tue, Dec 2, 2014	21.85	21.90	21.77	21.88
1851	NYSE	GOF	Mon, Dec 1, 2014	21.88	21.88	21.75	21.85
1850	NYSE	GOF	Fri, Nov 28, 2014	21.86	21.90	21.78	21.89
1849	NYSE	GOF	Wed, Nov 26, 2014	21.73	21.90	21.73	21.81
1848	NYSE	GOF	Tue, Nov 25, 2014	21.76	21.76	21.64	21.69
1847	NYSE	GOF	Mon, Nov 24, 2014	21.76	21.76	21.63	21.75
1846	NYSE	GOF	Fri, Nov 21, 2014	21.89	21.89	21.59	21.66
1845	NYSE	GOF	Thu, Nov 20, 2014	21.50	21.63	21.50	21.56
1844	NYSE	GOF	Wed, Nov 19, 2014	21.51	21.60	21.50	21.60
1843	NYSE	GOF	Tue, Nov 18, 2014	21.66	21.67	21.60	21.65
1842	NYSE	GOF	Mon, Nov 17, 2014	21.70	21.78	21.55	21.70
1841	NYSE	GOF	Fri, Nov 14, 2014	21.71	21.84	21.70	21.80
1840	NYSE	GOF	Thu, Nov 13, 2014	21.75	21.99	21.75	21.78
1839	NYSE	GOF	Wed, Nov 12, 2014	21.72	21.84	21.72	21.78
1838	NYSE	GOF	Tue, Nov 11, 2014	21.96	21.97	21.84	21.97
1837	NYSE	GOF	Mon, Nov 10, 2014	21.83	21.94	21.83	21.90
1836	NYSE	GOF	Fri, Nov 7, 2014	21.85	21.98	21.85	21.87
1835	NYSE	GOF	Thu, Nov 6, 2014	22.00	22.00	21.78	21.87
1834	NYSE	GOF	Wed, Nov 5, 2014	21.72	21.85	21.71	21.78
1833	NYSE	GOF	Tue, Nov 4, 2014	21.69	21.75	21.63	21.70
1832	NYSE	GOF	Mon, Nov 3, 2014	21.62	21.69	21.54	21.69
1831	NYSE	GOF	Fri, Oct 31, 2014	21.68	21.81	21.49	21.51
1830	NYSE	GOF	Thu, Oct 30, 2014	21.45	21.55	21.39	21.49
1829	NYSE	GOF	Wed, Oct 29, 2014	21.37	21.50	21.37	21.45
1828	NYSE	GOF	Tue, Oct 28, 2014	21.45	21.45	21.35	21.36
1827	NYSE	GOF	Mon, Oct 27, 2014	21.39	21.43	21.32	21.41
1826	NYSE	GOF	Fri, Oct 24, 2014	21.48	21.50	21.33	21.38
1825	NYSE	GOF	Thu, Oct 23, 2014	21.37	21.49	21.32	21.44
1824	NYSE	GOF	Wed, Oct 22, 2014	21.20	21.37	21.20	21.33
1823	NYSE	GOF	Tue, Oct 21, 2014	21.09	21.30	21.09	21.23
1822	NYSE	GOF	Mon, Oct 20, 2014	21.17	21.17	20.89	21.09
1821	NYSE	GOF	Fri, Oct 17, 2014	20.54	21.21	20.40	21.17
1820	NYSE	GOF	Thu, Oct 16, 2014	19.83	20.59	19.74	20.32
1819	NYSE	GOF	Wed, Oct 15, 2014	20.61	20.61	19.13	20.17
1818	NYSE	GOF	Tue, Oct 14, 2014	21.61	21.65	20.62	20.63
1817	NYSE	GOF	Mon, Oct 13, 2014	21.68	21.75	21.60	21.62
1816	NYSE	GOF	Fri, Oct 10, 2014	21.92	21.93	21.69	21.75
1815	NYSE	GOF	Thu, Oct 9, 2014	22.03	22.09	22.01	22.05
1814	NYSE	GOF	Wed, Oct 8, 2014	22.01	22.09	21.98	22.07
1813	NYSE	GOF	Tue, Oct 7, 2014	21.95	22.00	21.86	21.98
1812	NYSE	GOF	Mon, Oct 6, 2014	21.90	22.00	21.83	22.00
1811	NYSE	GOF	Fri, Oct 3, 2014	21.85	21.88	21.73	21.88
1810	NYSE	GOF	Thu, Oct 2, 2014	21.89	21.89	21.59	21.74
1809	NYSE	GOF	Wed, Oct 1, 2014	21.91	21.95	21.77	21.89
1808	NYSE	GOF	Tue, Sep 30, 2014	21.91	21.94	21.80	21.92
1807	NYSE	GOF	Mon, Sep 29, 2014	21.90	21.91	21.75	21.83
1806	NYSE	GOF	Fri, Sep 26, 2014	21.70	21.94	21.68	21.91
1805	NYSE	GOF	Thu, Sep 25, 2014	21.79	21.79	21.71	21.73
1804	NYSE	GOF	Wed, Sep 24, 2014	21.86	21.86	21.76	21.77
1803	NYSE	GOF	Tue, Sep 23, 2014	21.75	21.83	21.69	21.79
1802	NYSE	GOF	Mon, Sep 22, 2014	21.72	21.87	21.68	21.68
1801	NYSE	GOF	Fri, Sep 19, 2014	21.81	21.82	21.77	21.82
1800	NYSE	GOF	Thu, Sep 18, 2014	21.84	21.84	21.74	21.77
1799	NYSE	GOF	Wed, Sep 17, 2014	21.75	21.88	21.71	21.74
1798	NYSE	GOF	Tue, Sep 16, 2014	21.81	21.85	21.75	21.77
1797	NYSE	GOF	Mon, Sep 15, 2014	21.86	21.86	21.79	21.80
1796	NYSE	GOF	Fri, Sep 12, 2014	21.82	21.88	21.77	21.81
1795	NYSE	GOF	Thu, Sep 11, 2014	21.83	21.89	21.73	21.88
1794	NYSE	GOF	Wed, Sep 10, 2014	21.88	21.94	21.87	21.93
1793	NYSE	GOF	Tue, Sep 9, 2014	21.83	21.91	21.83	21.90
1792	NYSE	GOF	Mon, Sep 8, 2014	21.82	21.87	21.82	21.83
1791	NYSE	GOF	Fri, Sep 5, 2014	21.80	21.90	21.80	21.81
1790	NYSE	GOF	Thu, Sep 4, 2014	21.80	21.91	21.80	21.86
1789	NYSE	GOF	Wed, Sep 3, 2014	21.92	21.92	21.77	21.86
1788	NYSE	GOF	Tue, Sep 2, 2014	21.83	21.95	21.83	21.92
1787	NYSE	GOF	Fri, Aug 29, 2014	21.90	21.90	21.85	21.88
1786	NYSE	GOF	Thu, Aug 28, 2014	21.82	21.89	21.82	21.89
1785	NYSE	GOF	Wed, Aug 27, 2014	21.83	21.87	21.83	21.87
1784	NYSE	GOF	Tue, Aug 26, 2014	21.84	21.87	21.82	21.83
1783	NYSE	GOF	Mon, Aug 25, 2014	21.80	21.85	21.80	21.81
1782	NYSE	GOF	Fri, Aug 22, 2014	21.84	21.85	21.80	21.81
1781	NYSE	GOF	Thu, Aug 21, 2014	21.85	21.87	21.80	21.84
1780	NYSE	GOF	Wed, Aug 20, 2014	21.76	21.88	21.72	21.80
1779	NYSE	GOF	Tue, Aug 19, 2014	21.72	21.87	21.72	21.84
1778	NYSE	GOF	Mon, Aug 18, 2014	21.70	21.85	21.70	21.81
1777	NYSE	GOF	Fri, Aug 15, 2014	21.60	21.74	21.60	21.71
1776	NYSE	GOF	Thu, Aug 14, 2014	21.65	21.68	21.55	21.60
1775	NYSE	GOF	Wed, Aug 13, 2014	21.77	21.77	21.55	21.56
1774	NYSE	GOF	Tue, Aug 12, 2014	21.75	21.84	21.75	21.82
1773	NYSE	GOF	Mon, Aug 11, 2014	21.78	21.84	21.75	21.82
1772	NYSE	GOF	Fri, Aug 8, 2014	21.62	21.68	21.62	21.65
1771	NYSE	GOF	Thu, Aug 7, 2014	21.47	21.74	21.47	21.61
1770	NYSE	GOF	Wed, Aug 6, 2014	21.40	21.54	21.38	21.52
1769	NYSE	GOF	Tue, Aug 5, 2014	21.33	21.49	21.25	21.40
1768	NYSE	GOF	Mon, Aug 4, 2014	21.44	21.45	21.32	21.33
1767	NYSE	GOF	Fri, Aug 1, 2014	21.43	21.55	21.23	21.37
1766	NYSE	GOF	Thu, Jul 31, 2014	21.75	21.75	21.35	21.41
1765	NYSE	GOF	Wed, Jul 30, 2014	21.77	21.87	21.75	21.80
1764	NYSE	GOF	Tue, Jul 29, 2014	21.85	21.87	21.79	21.84
1763	NYSE	GOF	Mon, Jul 28, 2014	21.86	21.86	21.78	21.79
1762	NYSE	GOF	Fri, Jul 25, 2014	21.75	21.87	21.75	21.79
1761	NYSE	GOF	Thu, Jul 24, 2014	21.71	21.80	21.71	21.79
1760	NYSE	GOF	Wed, Jul 23, 2014	21.76	21.80	21.72	21.74
1759	NYSE	GOF	Tue, Jul 22, 2014	21.53	21.78	21.53	21.73
1758	NYSE	GOF	Mon, Jul 21, 2014	21.65	21.70	21.51	21.56
1757	NYSE	GOF	Fri, Jul 18, 2014	21.61	21.77	21.55	21.61
1756	NYSE	GOF	Thu, Jul 17, 2014	21.71	21.87	21.61	21.62
1755	NYSE	GOF	Wed, Jul 16, 2014	21.77	21.82	21.70	21.76
1754	NYSE	GOF	Tue, Jul 15, 2014	21.69	21.80	21.65	21.77
1753	NYSE	GOF	Mon, Jul 14, 2014	21.81	21.86	21.60	21.76
1752	NYSE	GOF	Fri, Jul 11, 2014	21.86	21.91	21.75	21.84
1751	NYSE	GOF	Thu, Jul 10, 2014	21.93	22.00	21.93	21.99
1750	NYSE	GOF	Wed, Jul 9, 2014	21.81	21.98	21.78	21.94
1749	NYSE	GOF	Tue, Jul 8, 2014	21.77	21.90	21.77	21.86
1748	NYSE	GOF	Mon, Jul 7, 2014	21.61	21.78	21.61	21.78
1747	NYSE	GOF	Thu, Jul 3, 2014	21.60	21.66	21.54	21.61
1746	NYSE	GOF	Wed, Jul 2, 2014	21.89	21.97	21.62	21.69
1745	NYSE	GOF	Tue, Jul 1, 2014	21.97	22.02	21.90	21.90
1744	NYSE	GOF	Mon, Jun 30, 2014	22.05	22.05	21.96	21.98
1743	NYSE	GOF	Fri, Jun 27, 2014	21.97	22.04	21.97	22.00
1742	NYSE	GOF	Thu, Jun 26, 2014	21.94	21.99	21.90	21.92
1741	NYSE	GOF	Wed, Jun 25, 2014	21.95	21.98	21.91	21.96
1740	NYSE	GOF	Tue, Jun 24, 2014	21.97	21.97	21.86	21.90
1739	NYSE	GOF	Mon, Jun 23, 2014	21.90	21.97	21.90	21.92
1738	NYSE	GOF	Fri, Jun 20, 2014	21.88	21.97	21.88	21.95
1737	NYSE	GOF	Thu, Jun 19, 2014	21.71	21.88	21.71	21.87
1736	NYSE	GOF	Wed, Jun 18, 2014	21.71	21.82	21.69	21.75
1735	NYSE	GOF	Tue, Jun 17, 2014	21.72	21.79	21.71	21.74
1734	NYSE	GOF	Mon, Jun 16, 2014	21.80	21.81	21.74	21.74
1733	NYSE	GOF	Fri, Jun 13, 2014	21.77	21.88	21.77	21.79
1732	NYSE	GOF	Thu, Jun 12, 2014	21.72	21.88	21.72	21.82
1731	NYSE	GOF	Wed, Jun 11, 2014	21.78	21.82	21.71	21.75
1730	NYSE	GOF	Tue, Jun 10, 2014	21.87	21.89	21.76	21.89
1729	NYSE	GOF	Mon, Jun 9, 2014	21.75	21.88	21.75	21.78
1728	NYSE	GOF	Fri, Jun 6, 2014	21.75	21.77	21.73	21.74
1727	NYSE	GOF	Thu, Jun 5, 2014	21.88	21.88	21.70	21.74
1726	NYSE	GOF	Wed, Jun 4, 2014	21.81	21.89	21.80	21.88
1725	NYSE	GOF	Tue, Jun 3, 2014	21.77	21.87	21.76	21.84
1724	NYSE	GOF	Mon, Jun 2, 2014	21.83	21.87	21.82	21.84
1723	NYSE	GOF	Fri, May 30, 2014	21.82	21.91	21.78	21.83
1722	NYSE	GOF	Thu, May 29, 2014	21.85	21.93	21.77	21.83
1721	NYSE	GOF	Wed, May 28, 2014	21.75	21.89	21.75	21.85
1720	NYSE	GOF	Tue, May 27, 2014	21.74	21.82	21.70	21.76
1719	NYSE	GOF	Fri, May 23, 2014	21.72	21.77	21.69	21.72
1718	NYSE	GOF	Thu, May 22, 2014	21.65	21.78	21.64	21.72
1717	NYSE	GOF	Wed, May 21, 2014	21.59	21.67	21.58	21.60
1716	NYSE	GOF	Tue, May 20, 2014	21.63	21.66	21.55	21.58
1715	NYSE	GOF	Mon, May 19, 2014	21.61	21.65	21.54	21.60
1714	NYSE	GOF	Fri, May 16, 2014	21.62	21.64	21.56	21.57
1713	NYSE	GOF	Thu, May 15, 2014	21.63	21.68	21.52	21.53
1712	NYSE	GOF	Wed, May 14, 2014	21.54	21.68	21.54	21.63
1711	NYSE	GOF	Tue, May 13, 2014	21.68	21.69	21.48	21.62
1710	NYSE	GOF	Mon, May 12, 2014	21.70	21.85	21.70	21.81
1709	NYSE	GOF	Fri, May 9, 2014	21.80	21.83	21.77	21.77
1708	NYSE	GOF	Thu, May 8, 2014	21.66	21.78	21.66	21.78
1707	NYSE	GOF	Wed, May 7, 2014	21.63	21.73	21.58	21.69
1706	NYSE	GOF	Tue, May 6, 2014	21.60	21.69	21.60	21.63
1705	NYSE	GOF	Mon, May 5, 2014	21.56	21.62	21.53	21.59
1704	NYSE	GOF	Fri, May 2, 2014	21.39	21.55	21.39	21.52
1703	NYSE	GOF	Thu, May 1, 2014	21.43	21.53	21.43	21.45
1702	NYSE	GOF	Wed, Apr 30, 2014	21.38	21.50	21.35	21.50
1701	NYSE	GOF	Tue, Apr 29, 2014	21.33	21.38	21.32	21.35
1700	NYSE	GOF	Mon, Apr 28, 2014	21.30	21.36	21.27	21.34
1699	NYSE	GOF	Fri, Apr 25, 2014	21.34	21.36	21.25	21.34
1698	NYSE	GOF	Thu, Apr 24, 2014	21.34	21.36	21.27	21.28
1697	NYSE	GOF	Wed, Apr 23, 2014	21.33	21.35	21.27	21.33
1696	NYSE	GOF	Tue, Apr 22, 2014	21.26	21.36	21.26	21.30
1695	NYSE	GOF	Mon, Apr 21, 2014	21.29	21.30	21.25	21.27
1694	NYSE	GOF	Thu, Apr 17, 2014	21.14	21.26	21.14	21.20
1693	NYSE	GOF	Wed, Apr 16, 2014	21.13	21.15	21.10	21.10
1692	NYSE	GOF	Tue, Apr 15, 2014	21.09	21.15	21.07	21.13
1691	NYSE	GOF	Mon, Apr 14, 2014	21.10	21.14	21.06	21.08
1690	NYSE	GOF	Fri, Apr 11, 2014	21.11	21.16	21.05	21.06
1689	NYSE	GOF	Thu, Apr 10, 2014	21.28	21.31	21.28	21.30
1688	NYSE	GOF	Wed, Apr 9, 2014	21.26	21.32	21.26	21.29
1687	NYSE	GOF	Tue, Apr 8, 2014	21.18	21.27	21.18	21.25
1686	NYSE	GOF	Mon, Apr 7, 2014	21.12	21.26	21.10	21.18
1685	NYSE	GOF	Fri, Apr 4, 2014	21.16	21.21	21.11	21.18
1684	NYSE	GOF	Thu, Apr 3, 2014	21.08	21.20	21.08	21.17
1683	NYSE	GOF	Wed, Apr 2, 2014	21.23	21.23	21.01	21.15
1682	NYSE	GOF	Tue, Apr 1, 2014	21.24	21.24	21.15	21.19
1681	NYSE	GOF	Mon, Mar 31, 2014	21.27	21.28	21.15	21.20
1680	NYSE	GOF	Fri, Mar 28, 2014	21.24	21.26	21.21	21.25
1679	NYSE	GOF	Thu, Mar 27, 2014	21.20	21.25	21.15	21.25
1678	NYSE	GOF	Wed, Mar 26, 2014	21.25	21.26	21.19	21.21
1677	NYSE	GOF	Tue, Mar 25, 2014	21.16	21.24	21.16	21.22
1676	NYSE	GOF	Mon, Mar 24, 2014	21.20	21.22	21.14	21.17
1675	NYSE	GOF	Fri, Mar 21, 2014	21.15	21.27	21.11	21.12
1674	NYSE	GOF	Thu, Mar 20, 2014	21.24	21.24	21.15	21.15
1673	NYSE	GOF	Wed, Mar 19, 2014	21.23	21.28	21.22	21.26
1672	NYSE	GOF	Tue, Mar 18, 2014	21.24	21.28	21.20	21.24
1671	NYSE	GOF	Mon, Mar 17, 2014	21.15	21.32	21.15	21.28
1670	NYSE	GOF	Fri, Mar 14, 2014	21.05	21.23	21.05	21.19
1669	NYSE	GOF	Thu, Mar 13, 2014	21.20	21.22	21.07	21.09
1668	NYSE	GOF	Wed, Mar 12, 2014	21.12	21.22	21.12	21.20
1667	NYSE	GOF	Tue, Mar 11, 2014	21.15	21.32	21.15	21.30
1666	NYSE	GOF	Mon, Mar 10, 2014	21.00	21.17	21.00	21.14
1665	NYSE	GOF	Fri, Mar 7, 2014	21.28	21.34	21.05	21.06
1664	NYSE	GOF	Thu, Mar 6, 2014	21.28	21.39	21.24	21.24
1663	NYSE	GOF	Wed, Mar 5, 2014	21.35	21.37	21.23	21.26
1662	NYSE	GOF	Tue, Mar 4, 2014	21.35	21.46	21.31	21.33
1661	NYSE	GOF	Mon, Mar 3, 2014	21.35	21.40	21.25	21.38
1660	NYSE	GOF	Fri, Feb 28, 2014	21.29	21.35	21.22	21.23
1659	NYSE	GOF	Thu, Feb 27, 2014	21.18	21.30	21.15	21.28
1658	NYSE	GOF	Wed, Feb 26, 2014	21.20	21.25	21.16	21.19
1657	NYSE	GOF	Tue, Feb 25, 2014	21.18	21.26	21.17	21.24
1656	NYSE	GOF	Mon, Feb 24, 2014	21.20	21.30	21.15	21.17
1655	NYSE	GOF	Fri, Feb 21, 2014	21.18	21.22	21.15	21.16
1654	NYSE	GOF	Thu, Feb 20, 2014	21.13	21.20	21.10	21.18
1653	NYSE	GOF	Wed, Feb 19, 2014	21.18	21.22	21.11	21.15
1652	NYSE	GOF	Tue, Feb 18, 2014	21.15	21.27	21.11	21.15
1651	NYSE	GOF	Fri, Feb 14, 2014	21.15	21.25	21.15	21.15
1650	NYSE	GOF	Thu, Feb 13, 2014	21.20	21.31	21.08	21.13
1649	NYSE	GOF	Wed, Feb 12, 2014	21.28	21.36	21.19	21.20
1648	NYSE	GOF	Tue, Feb 11, 2014	21.45	21.54	21.35	21.45
1647	NYSE	GOF	Mon, Feb 10, 2014	21.29	21.40	21.20	21.38
1646	NYSE	GOF	Fri, Feb 7, 2014	21.17	21.29	21.11	21.29
1645	NYSE	GOF	Thu, Feb 6, 2014	21.03	21.26	21.02	21.07
1644	NYSE	GOF	Wed, Feb 5, 2014	21.09	21.19	21.01	21.07
1643	NYSE	GOF	Tue, Feb 4, 2014	21.12	21.32	21.10	21.12
1642	NYSE	GOF	Mon, Feb 3, 2014	21.36	21.36	21.03	21.12
1641	NYSE	GOF	Fri, Jan 31, 2014	21.33	21.33	21.15	21.25
1640	NYSE	GOF	Thu, Jan 30, 2014	21.21	21.41	21.18	21.26
1639	NYSE	GOF	Wed, Jan 29, 2014	21.27	21.40	21.15	21.21
1638	NYSE	GOF	Tue, Jan 28, 2014	21.36	21.49	21.27	21.27
1637	NYSE	GOF	Mon, Jan 27, 2014	21.34	21.44	21.24	21.38
1636	NYSE	GOF	Fri, Jan 24, 2014	21.26	21.37	21.24	21.32
1635	NYSE	GOF	Thu, Jan 23, 2014	21.25	21.33	21.25	21.33
1634	NYSE	GOF	Wed, Jan 22, 2014	21.25	21.32	21.22	21.25
1633	NYSE	GOF	Tue, Jan 21, 2014	21.25	21.31	21.21	21.30
1632	NYSE	GOF	Fri, Jan 17, 2014	21.17	21.28	21.14	21.19
1631	NYSE	GOF	Thu, Jan 16, 2014	21.24	21.31	21.11	21.25
1630	NYSE	GOF	Wed, Jan 15, 2014	21.18	21.37	21.18	21.36
1629	NYSE	GOF	Tue, Jan 14, 2014	21.04	21.26	21.04	21.20
1628	NYSE	GOF	Mon, Jan 13, 2014	21.24	21.24	21.01	21.06
1627	NYSE	GOF	Fri, Jan 10, 2014	21.30	21.39	21.30	21.35
1626	NYSE	GOF	Thu, Jan 9, 2014	21.32	21.37	21.30	21.30
1625	NYSE	GOF	Wed, Jan 8, 2014	21.30	21.40	21.27	21.35
1624	NYSE	GOF	Tue, Jan 7, 2014	21.33	21.45	21.33	21.37
1623	NYSE	GOF	Mon, Jan 6, 2014	21.31	21.38	21.25	21.25
1622	NYSE	GOF	Fri, Jan 3, 2014	21.33	21.47	21.25	21.31
1621	NYSE	GOF	Thu, Jan 2, 2014	21.35	21.54	21.11	21.45
1620	NYSE	GOF	Tue, Dec 31, 2013	21.35	21.50	21.21	21.39
1619	NYSE	GOF	Mon, Dec 30, 2013	21.27	21.39	21.10	21.39
1618	NYSE	GOF	Fri, Dec 27, 2013	21.25	21.39	21.13	21.38
1617	NYSE	GOF	Thu, Dec 26, 2013	21.19	21.37	21.04	21.21
1616	NYSE	GOF	Tue, Dec 24, 2013	21.00	21.18	20.88	21.07
1615	NYSE	GOF	Mon, Dec 23, 2013	20.88	21.21	20.88	21.08
1614	NYSE	GOF	Fri, Dec 20, 2013	20.50	20.83	20.50	20.77
1613	NYSE	GOF	Thu, Dec 19, 2013	20.45	20.66	20.41	20.56
1612	NYSE	GOF	Wed, Dec 18, 2013	20.84	21.03	20.41	20.41
1611	NYSE	GOF	Tue, Dec 17, 2013	21.15	21.15	20.85	20.87
1610	NYSE	GOF	Mon, Dec 16, 2013	21.41	21.41	21.14	21.17
1609	NYSE	GOF	Fri, Dec 13, 2013	21.36	21.49	21.27	21.40
1608	NYSE	GOF	Thu, Dec 12, 2013	21.36	21.48	21.30	21.36
1607	NYSE	GOF	Wed, Dec 11, 2013	21.35	21.46	21.21	21.36
1606	NYSE	GOF	Tue, Dec 10, 2013	21.52	21.62	21.52	21.57
1605	NYSE	GOF	Mon, Dec 9, 2013	21.44	21.58	21.44	21.54
1604	NYSE	GOF	Fri, Dec 6, 2013	21.47	21.65	21.40	21.40
1603	NYSE	GOF	Thu, Dec 5, 2013	21.55	21.60	21.39	21.40
1602	NYSE	GOF	Wed, Dec 4, 2013	21.55	21.66	21.52	21.60
1601	NYSE	GOF	Tue, Dec 3, 2013	21.43	21.57	21.35	21.57
1600	NYSE	GOF	Mon, Dec 2, 2013	21.50	21.52	21.35	21.40
1599	NYSE	GOF	Fri, Nov 29, 2013	21.52	21.54	21.37	21.44
1598	NYSE	GOF	Wed, Nov 27, 2013	21.30	21.37	21.30	21.35
1597	NYSE	GOF	Tue, Nov 26, 2013	21.30	21.36	21.30	21.33
1596	NYSE	GOF	Mon, Nov 25, 2013	21.46	21.49	21.30	21.32
1595	NYSE	GOF	Fri, Nov 22, 2013	21.45	21.52	21.40	21.43
1594	NYSE	GOF	Thu, Nov 21, 2013	21.30	21.66	21.30	21.49
1593	NYSE	GOF	Wed, Nov 20, 2013	21.11	21.48	21.11	21.33
1592	NYSE	GOF	Tue, Nov 19, 2013	21.60	21.62	21.08	21.14
1591	NYSE	GOF	Mon, Nov 18, 2013	22.28	22.31	21.70	21.74
1590	NYSE	GOF	Fri, Nov 15, 2013	22.42	22.50	22.26	22.34
1589	NYSE	GOF	Thu, Nov 14, 2013	22.30	22.53	22.19	22.50
1588	NYSE	GOF	Wed, Nov 13, 2013	22.30	22.47	22.07	22.23
1587	NYSE	GOF	Tue, Nov 12, 2013	22.25	22.47	22.22	22.44
1586	NYSE	GOF	Mon, Nov 11, 2013	22.32	22.55	22.27	22.34
1585	NYSE	GOF	Fri, Nov 8, 2013	22.31	22.60	22.28	22.40
1584	NYSE	GOF	Thu, Nov 7, 2013	22.40	22.45	22.29	22.40
1583	NYSE	GOF	Wed, Nov 6, 2013	22.63	22.63	22.32	22.32
1582	NYSE	GOF	Tue, Nov 5, 2013	22.44	22.56	22.40	22.40
1581	NYSE	GOF	Mon, Nov 4, 2013	22.77	22.77	22.46	22.46
1580	NYSE	GOF	Fri, Nov 1, 2013	22.41	22.69	22.40	22.52
1579	NYSE	GOF	Thu, Oct 31, 2013	22.79	22.79	22.41	22.46
1578	NYSE	GOF	Wed, Oct 30, 2013	22.70	22.70	22.48	22.63
1577	NYSE	GOF	Tue, Oct 29, 2013	22.51	22.69	22.48	22.65
1576	NYSE	GOF	Mon, Oct 28, 2013	22.45	22.58	22.39	22.50
1575	NYSE	GOF	Fri, Oct 25, 2013	22.44	22.52	22.28	22.38
1574	NYSE	GOF	Thu, Oct 24, 2013	22.28	22.50	22.22	22.44
1573	NYSE	GOF	Wed, Oct 23, 2013	22.35	22.65	22.22	22.33
1572	NYSE	GOF	Tue, Oct 22, 2013	22.24	22.35	22.14	22.34
1571	NYSE	GOF	Mon, Oct 21, 2013	22.04	22.29	22.01	22.18
1570	NYSE	GOF	Fri, Oct 18, 2013	22.09	22.29	22.02	22.08
1569	NYSE	GOF	Thu, Oct 17, 2013	21.85	22.08	21.84	22.05
1568	NYSE	GOF	Wed, Oct 16, 2013	21.84	21.99	21.82	21.90
1567	NYSE	GOF	Tue, Oct 15, 2013	21.73	21.89	21.73	21.85
1566	NYSE	GOF	Mon, Oct 14, 2013	21.94	22.13	21.82	21.92
1565	NYSE	GOF	Fri, Oct 11, 2013	21.96	22.13	21.90	22.10
1564	NYSE	GOF	Thu, Oct 10, 2013	21.94	22.09	21.75	22.09
1563	NYSE	GOF	Wed, Oct 9, 2013	22.19	22.19	21.75	21.92
1562	NYSE	GOF	Tue, Oct 8, 2013	21.95	22.05	21.75	21.79
1561	NYSE	GOF	Mon, Oct 7, 2013	22.00	22.09	21.95	21.95
1560	NYSE	GOF	Fri, Oct 4, 2013	21.95	22.16	21.95	22.08
1559	NYSE	GOF	Thu, Oct 3, 2013	22.00	22.10	21.95	21.99
1558	NYSE	GOF	Wed, Oct 2, 2013	22.22	22.22	22.01	22.16
1557	NYSE	GOF	Tue, Oct 1, 2013	22.06	22.20	21.93	22.19
1556	NYSE	GOF	Mon, Sep 30, 2013	22.11	22.25	21.91	22.00
1555	NYSE	GOF	Fri, Sep 27, 2013	22.30	22.52	22.12	22.20
1554	NYSE	GOF	Thu, Sep 26, 2013	22.09	22.39	22.02	22.30
1553	NYSE	GOF	Wed, Sep 25, 2013	22.12	22.24	22.03	22.13
1552	NYSE	GOF	Tue, Sep 24, 2013	21.88	22.23	21.77	22.03
1551	NYSE	GOF	Mon, Sep 23, 2013	22.09	22.19	21.92	21.92
1550	NYSE	GOF	Fri, Sep 20, 2013	22.39	22.39	22.00	22.03
1549	NYSE	GOF	Thu, Sep 19, 2013	22.50	22.66	22.28	22.32
1548	NYSE	GOF	Wed, Sep 18, 2013	22.16	22.49	22.02	22.49
1547	NYSE	GOF	Tue, Sep 17, 2013	21.98	22.22	21.88	22.18
1546	NYSE	GOF	Mon, Sep 16, 2013	22.12	22.12	21.90	22.03
1545	NYSE	GOF	Fri, Sep 13, 2013	21.76	22.15	21.76	21.90
1544	NYSE	GOF	Thu, Sep 12, 2013	22.10	22.17	21.81	21.82
1543	NYSE	GOF	Wed, Sep 11, 2013	21.98	22.16	21.82	22.04
1542	NYSE	GOF	Tue, Sep 10, 2013	22.18	22.23	22.05	22.22
1541	NYSE	GOF	Mon, Sep 9, 2013	22.21	22.24	22.00	22.00
1540	NYSE	GOF	Fri, Sep 6, 2013	22.12	22.21	22.06	22.06
1539	NYSE	GOF	Thu, Sep 5, 2013	22.09	22.20	22.05	22.15
1538	NYSE	GOF	Wed, Sep 4, 2013	21.93	22.10	21.84	22.03
1537	NYSE	GOF	Tue, Sep 3, 2013	22.00	22.00	21.78	21.94
1536	NYSE	GOF	Fri, Aug 30, 2013	22.00	22.05	21.79	21.79
1535	NYSE	GOF	Thu, Aug 29, 2013	21.71	21.95	21.53	21.94
1534	NYSE	GOF	Wed, Aug 28, 2013	21.38	21.70	21.37	21.65
1533	NYSE	GOF	Tue, Aug 27, 2013	21.31	21.63	21.31	21.47
1532	NYSE	GOF	Mon, Aug 26, 2013	21.43	21.74	21.43	21.46
1531	NYSE	GOF	Fri, Aug 23, 2013	21.73	21.73	21.50	21.50
1530	NYSE	GOF	Thu, Aug 22, 2013	21.53	21.69	21.45	21.65
1529	NYSE	GOF	Wed, Aug 21, 2013	21.45	21.55	21.40	21.41
1528	NYSE	GOF	Tue, Aug 20, 2013	21.55	21.63	21.36	21.41
1527	NYSE	GOF	Mon, Aug 19, 2013	21.78	21.78	21.42	21.42
1526	NYSE	GOF	Fri, Aug 16, 2013	21.24	21.86	21.20	21.77
1525	NYSE	GOF	Thu, Aug 15, 2013	21.42	21.51	21.00	21.37
1524	NYSE	GOF	Wed, Aug 14, 2013	21.57	21.57	21.41	21.43
1523	NYSE	GOF	Tue, Aug 13, 2013	21.54	21.61	21.30	21.50
1522	NYSE	GOF	Mon, Aug 12, 2013	21.63	21.75	21.52	21.69
1521	NYSE	GOF	Fri, Aug 9, 2013	21.51	21.75	21.38	21.61
1520	NYSE	GOF	Thu, Aug 8, 2013	21.86	21.86	21.62	21.64
1519	NYSE	GOF	Wed, Aug 7, 2013	21.80	21.92	21.67	21.78
1518	NYSE	GOF	Tue, Aug 6, 2013	21.67	21.78	21.67	21.74
1517	NYSE	GOF	Mon, Aug 5, 2013	21.70	21.76	21.61	21.67
1516	NYSE	GOF	Fri, Aug 2, 2013	21.65	21.78	21.62	21.62
1515	NYSE	GOF	Thu, Aug 1, 2013	21.80	21.87	21.60	21.61
1514	NYSE	GOF	Wed, Jul 31, 2013	21.71	21.81	21.60	21.62
1513	NYSE	GOF	Tue, Jul 30, 2013	21.72	21.78	21.59	21.59
1512	NYSE	GOF	Mon, Jul 29, 2013	21.63	21.87	21.55	21.61
1511	NYSE	GOF	Fri, Jul 26, 2013	21.62	21.73	21.56	21.73
1510	NYSE	GOF	Thu, Jul 25, 2013	21.60	21.65	21.45	21.56
1509	NYSE	GOF	Wed, Jul 24, 2013	21.81	21.92	21.47	21.65
1508	NYSE	GOF	Tue, Jul 23, 2013	21.65	21.80	21.54	21.62
1507	NYSE	GOF	Mon, Jul 22, 2013	21.82	21.87	21.62	21.62
1506	NYSE	GOF	Fri, Jul 19, 2013	21.79	21.84	21.75	21.82
1505	NYSE	GOF	Thu, Jul 18, 2013	21.91	21.95	21.76	21.89
1504	NYSE	GOF	Wed, Jul 17, 2013	21.92	22.02	21.82	21.84
1503	NYSE	GOF	Tue, Jul 16, 2013	21.99	22.03	21.82	21.87
1502	NYSE	GOF	Mon, Jul 15, 2013	21.95	21.99	21.85	21.91
1501	NYSE	GOF	Fri, Jul 12, 2013	22.07	22.11	21.82	21.91
1500	NYSE	GOF	Thu, Jul 11, 2013	21.85	22.08	21.82	22.03
1499	NYSE	GOF	Wed, Jul 10, 2013	22.03	22.08	21.80	22.02
1498	NYSE	GOF	Tue, Jul 9, 2013	21.79	22.02	21.60	21.97
1497	NYSE	GOF	Mon, Jul 8, 2013	21.85	21.94	21.48	21.62
1496	NYSE	GOF	Fri, Jul 5, 2013	21.94	21.94	21.34	21.45
1495	NYSE	GOF	Wed, Jul 3, 2013	22.05	22.14	21.62	21.90
1494	NYSE	GOF	Tue, Jul 2, 2013	22.23	22.32	22.08	22.12
1493	NYSE	GOF	Mon, Jul 1, 2013	22.19	22.20	22.07	22.20
1492	NYSE	GOF	Fri, Jun 28, 2013	22.12	22.16	22.02	22.08
1491	NYSE	GOF	Thu, Jun 27, 2013	21.89	22.10	21.80	22.10
1490	NYSE	GOF	Wed, Jun 26, 2013	21.71	21.91	21.45	21.81
1489	NYSE	GOF	Tue, Jun 25, 2013	21.49	21.83	20.99	21.63
1488	NYSE	GOF	Mon, Jun 24, 2013	21.27	21.49	20.80	21.41
1487	NYSE	GOF	Fri, Jun 21, 2013	21.05	21.50	20.97	21.50
1486	NYSE	GOF	Thu, Jun 20, 2013	21.12	21.46	20.61	20.93
1485	NYSE	GOF	Wed, Jun 19, 2013	21.81	21.81	21.16	21.19
1484	NYSE	GOF	Tue, Jun 18, 2013	22.07	22.08	21.71	21.98
1483	NYSE	GOF	Mon, Jun 17, 2013	22.35	22.35	22.05	22.11
1482	NYSE	GOF	Fri, Jun 14, 2013	21.84	22.10	21.72	22.10
1481	NYSE	GOF	Thu, Jun 13, 2013	21.43	21.77	21.42	21.68
1480	NYSE	GOF	Wed, Jun 12, 2013	21.54	21.77	21.35	21.56
1479	NYSE	GOF	Tue, Jun 11, 2013	22.20	22.20	21.60	21.61
1478	NYSE	GOF	Mon, Jun 10, 2013	22.45	22.47	22.01	22.30
1477	NYSE	GOF	Fri, Jun 7, 2013	22.13	22.43	22.10	22.33
1476	NYSE	GOF	Thu, Jun 6, 2013	22.10	22.23	22.08	22.16
1475	NYSE	GOF	Wed, Jun 5, 2013	21.82	22.14	21.80	22.10
1474	NYSE	GOF	Tue, Jun 4, 2013	21.36	21.80	21.27	21.79
1473	NYSE	GOF	Mon, Jun 3, 2013	21.94	21.94	21.18	21.48
1472	NYSE	GOF	Fri, May 31, 2013	22.33	22.35	21.90	21.91
1471	NYSE	GOF	Thu, May 30, 2013	21.93	22.29	21.88	22.28
1470	NYSE	GOF	Wed, May 29, 2013	22.44	22.44	21.23	21.91
1469	NYSE	GOF	Tue, May 28, 2013	22.20	22.52	22.13	22.40
1468	NYSE	GOF	Fri, May 24, 2013	22.34	22.50	22.16	22.39
1467	NYSE	GOF	Thu, May 23, 2013	22.75	22.75	22.14	22.36
1466	NYSE	GOF	Wed, May 22, 2013	23.18	23.18	22.70	22.79
1465	NYSE	GOF	Tue, May 21, 2013	23.11	23.28	23.00	23.13
1464	NYSE	GOF	Mon, May 20, 2013	23.61	23.61	23.05	23.07
1463	NYSE	GOF	Fri, May 17, 2013	23.75	23.80	23.56	23.56
1462	NYSE	GOF	Thu, May 16, 2013	23.70	23.85	23.59	23.69
1461	NYSE	GOF	Wed, May 15, 2013	23.75	23.80	23.55	23.69
1460	NYSE	GOF	Tue, May 14, 2013	23.35	23.85	23.35	23.74
1459	NYSE	GOF	Mon, May 13, 2013	23.92	24.00	23.59	23.81
1458	NYSE	GOF	Fri, May 10, 2013	23.87	24.14	23.58	24.11
1457	NYSE	GOF	Thu, May 9, 2013	23.67	23.84	23.63	23.76
1456	NYSE	GOF	Wed, May 8, 2013	23.61	23.74	23.56	23.58
1455	NYSE	GOF	Tue, May 7, 2013	23.40	23.63	23.40	23.52
1454	NYSE	GOF	Mon, May 6, 2013	23.15	23.33	23.07	23.28
1453	NYSE	GOF	Fri, May 3, 2013	23.25	23.31	23.08	23.09
1452	NYSE	GOF	Thu, May 2, 2013	23.08	23.23	23.07	23.17
1451	NYSE	GOF	Wed, May 1, 2013	23.08	23.16	22.99	23.01
1450	NYSE	GOF	Tue, Apr 30, 2013	23.00	23.15	22.99	23.00
1449	NYSE	GOF	Mon, Apr 29, 2013	23.00	23.05	22.99	23.02
1448	NYSE	GOF	Fri, Apr 26, 2013	23.00	23.05	22.99	23.00
1447	NYSE	GOF	Thu, Apr 25, 2013	23.05	23.05	22.94	22.99
1446	NYSE	GOF	Wed, Apr 24, 2013	22.98	23.00	22.82	22.96
1445	NYSE	GOF	Tue, Apr 23, 2013	22.95	22.98	22.86	22.89
1444	NYSE	GOF	Mon, Apr 22, 2013	22.95	22.99	22.80	22.81
1443	NYSE	GOF	Fri, Apr 19, 2013	23.07	23.11	22.90	22.99
1442	NYSE	GOF	Thu, Apr 18, 2013	23.05	23.09	22.95	22.97
1441	NYSE	GOF	Wed, Apr 17, 2013	23.33	23.33	22.99	22.99
1440	NYSE	GOF	Tue, Apr 16, 2013	23.30	23.40	23.25	23.28
1439	NYSE	GOF	Mon, Apr 15, 2013	23.40	23.48	23.26	23.26
1438	NYSE	GOF	Fri, Apr 12, 2013	23.43	23.53	23.31	23.34
1437	NYSE	GOF	Thu, Apr 11, 2013	23.39	23.50	23.33	23.42
1436	NYSE	GOF	Wed, Apr 10, 2013	23.45	23.60	23.41	23.56
1435	NYSE	GOF	Tue, Apr 9, 2013	23.63	23.63	23.53	23.56
1434	NYSE	GOF	Mon, Apr 8, 2013	23.50	23.55	23.45	23.50
1433	NYSE	GOF	Fri, Apr 5, 2013	23.15	23.60	23.15	23.47
1432	NYSE	GOF	Thu, Apr 4, 2013	23.42	23.50	23.30	23.42
1431	NYSE	GOF	Wed, Apr 3, 2013	23.52	23.57	23.35	23.41
1430	NYSE	GOF	Tue, Apr 2, 2013	23.45	23.53	23.31	23.41
1429	NYSE	GOF	Mon, Apr 1, 2013	23.39	23.47	23.25	23.36
1428	NYSE	GOF	Thu, Mar 28, 2013	23.28	23.38	23.23	23.35
1427	NYSE	GOF	Wed, Mar 27, 2013	23.12	23.27	23.03	23.15
1426	NYSE	GOF	Tue, Mar 26, 2013	23.10	23.14	22.92	23.08
1425	NYSE	GOF	Mon, Mar 25, 2013	23.35	23.41	22.80	23.05
1424	NYSE	GOF	Fri, Mar 22, 2013	23.15	23.18	23.05	23.16
1423	NYSE	GOF	Thu, Mar 21, 2013	23.00	23.23	23.00	23.05
1422	NYSE	GOF	Wed, Mar 20, 2013	22.83	23.11	22.83	23.06
1421	NYSE	GOF	Tue, Mar 19, 2013	22.96	22.96	22.78	22.86
1420	NYSE	GOF	Mon, Mar 18, 2013	22.76	23.01	22.76	22.96
1419	NYSE	GOF	Fri, Mar 15, 2013	23.13	23.21	22.77	22.88
1418	NYSE	GOF	Thu, Mar 14, 2013	23.20	23.27	23.07	23.21
1417	NYSE	GOF	Wed, Mar 13, 2013	23.09	23.25	23.00	23.07
1416	NYSE	GOF	Tue, Mar 12, 2013	22.98	23.03	22.84	22.95
1415	NYSE	GOF	Mon, Mar 11, 2013	22.90	23.00	22.90	22.97
1414	NYSE	GOF	Fri, Mar 8, 2013	22.94	22.97	22.81	22.87
1413	NYSE	GOF	Thu, Mar 7, 2013	22.77	22.95	22.75	22.80
1412	NYSE	GOF	Wed, Mar 6, 2013	22.73	22.87	22.72	22.81
1411	NYSE	GOF	Tue, Mar 5, 2013	22.75	22.97	22.70	22.77
1410	NYSE	GOF	Mon, Mar 4, 2013	22.56	22.82	22.56	22.65
1409	NYSE	GOF	Fri, Mar 1, 2013	22.67	22.87	22.51	22.54
1408	NYSE	GOF	Thu, Feb 28, 2013	22.96	23.00	22.65	22.65
1407	NYSE	GOF	Wed, Feb 27, 2013	22.92	22.94	22.77	22.92
1406	NYSE	GOF	Tue, Feb 26, 2013	22.93	22.98	22.75	22.91
1405	NYSE	GOF	Mon, Feb 25, 2013	22.95	22.99	22.85	22.93
1404	NYSE	GOF	Fri, Feb 22, 2013	22.70	22.97	22.70	22.97
1403	NYSE	GOF	Thu, Feb 21, 2013	22.73	22.81	22.67	22.76
1402	NYSE	GOF	Wed, Feb 20, 2013	22.70	22.81	22.63	22.65
1401	NYSE	GOF	Tue, Feb 19, 2013	22.63	22.74	22.55	22.66
1400	NYSE	GOF	Fri, Feb 15, 2013	22.54	22.65	22.49	22.50
1399	NYSE	GOF	Thu, Feb 14, 2013	22.46	22.55	22.35	22.42
1398	NYSE	GOF	Wed, Feb 13, 2013	22.42	22.50	22.25	22.45
1397	NYSE	GOF	Tue, Feb 12, 2013	22.40	22.52	22.28	22.51
1396	NYSE	GOF	Mon, Feb 11, 2013	22.26	23.51	22.12	22.30
1395	NYSE	GOF	Fri, Feb 8, 2013	22.27	22.37	22.18	22.24
1394	NYSE	GOF	Thu, Feb 7, 2013	22.30	22.33	21.90	22.19
1393	NYSE	GOF	Wed, Feb 6, 2013	22.50	22.50	22.23	22.25
1392	NYSE	GOF	Tue, Feb 5, 2013	22.60	22.64	22.39	22.42
1391	NYSE	GOF	Mon, Feb 4, 2013	22.47	22.60	22.39	22.40
1390	NYSE	GOF	Fri, Feb 1, 2013	22.63	22.68	22.42	22.45
1389	NYSE	GOF	Thu, Jan 31, 2013	22.71	22.92	22.43	22.49
1388	NYSE	GOF	Wed, Jan 30, 2013	22.55	22.66	22.40	22.56
1387	NYSE	GOF	Tue, Jan 29, 2013	22.53	22.74	22.40	22.47
1386	NYSE	GOF	Mon, Jan 28, 2013	22.94	22.97	22.65	22.68
1385	NYSE	GOF	Fri, Jan 25, 2013	22.99	23.17	22.56	22.61
1384	NYSE	GOF	Thu, Jan 24, 2013	22.95	22.99	22.89	22.94
1383	NYSE	GOF	Wed, Jan 23, 2013	23.05	23.09	22.81	22.86
1382	NYSE	GOF	Tue, Jan 22, 2013	23.01	23.10	22.85	22.97
1381	NYSE	GOF	Fri, Jan 18, 2013	22.90	23.05	22.85	22.90
1380	NYSE	GOF	Thu, Jan 17, 2013	22.87	22.95	22.65	22.85
1379	NYSE	GOF	Wed, Jan 16, 2013	22.78	22.87	22.65	22.74
1378	NYSE	GOF	Tue, Jan 15, 2013	22.64	22.82	22.55	22.70
1377	NYSE	GOF	Mon, Jan 14, 2013	22.63	22.64	22.37	22.52
1376	NYSE	GOF	Fri, Jan 11, 2013	22.52	22.55	22.19	22.47
1375	NYSE	GOF	Thu, Jan 10, 2013	22.47	22.61	22.39	22.61
1374	NYSE	GOF	Wed, Jan 9, 2013	22.34	22.38	22.28	22.33
1373	NYSE	GOF	Tue, Jan 8, 2013	22.20	22.28	22.13	22.15
1372	NYSE	GOF	Mon, Jan 7, 2013	22.24	22.25	22.00	22.00
1371	NYSE	GOF	Fri, Jan 4, 2013	22.12	22.17	21.80	21.96
1370	NYSE	GOF	Thu, Jan 3, 2013	21.88	22.03	21.88	21.92
1369	NYSE	GOF	Wed, Jan 2, 2013	21.14	21.91	21.14	21.85
1368	NYSE	GOF	Mon, Dec 31, 2012	21.50	21.77	21.40	21.50
1367	NYSE	GOF	Fri, Dec 28, 2012	20.89	21.37	20.89	21.30
1366	NYSE	GOF	Thu, Dec 27, 2012	21.10	21.26	20.83	20.98
1365	NYSE	GOF	Wed, Dec 26, 2012	21.87	21.87	21.01	21.10
1364	NYSE	GOF	Mon, Dec 24, 2012	21.85	21.94	21.81	21.85
1363	NYSE	GOF	Fri, Dec 21, 2012	21.84	21.97	21.65	21.89
1362	NYSE	GOF	Thu, Dec 20, 2012	21.97	22.09	21.79	21.91
1361	NYSE	GOF	Wed, Dec 19, 2012	21.95	21.96	21.77	21.88
1360	NYSE	GOF	Tue, Dec 18, 2012	21.75	21.98	21.74	21.84
1359	NYSE	GOF	Mon, Dec 17, 2012	21.63	21.85	21.62	21.75
1358	NYSE	GOF	Fri, Dec 14, 2012	21.70	21.88	21.52	21.71
1357	NYSE	GOF	Thu, Dec 13, 2012	21.59	21.71	21.56	21.65
1356	NYSE	GOF	Wed, Dec 12, 2012	21.53	21.73	21.50	21.58
1355	NYSE	GOF	Tue, Dec 11, 2012	21.25	21.50	21.15	21.45
1354	NYSE	GOF	Mon, Dec 10, 2012	21.21	21.29	21.14	21.26
1353	NYSE	GOF	Fri, Dec 7, 2012	21.06	21.26	21.01	21.18
1352	NYSE	GOF	Thu, Dec 6, 2012	21.21	21.29	20.96	21.07
1351	NYSE	GOF	Wed, Dec 5, 2012	21.15	21.26	21.00	21.23
1350	NYSE	GOF	Tue, Dec 4, 2012	20.66	21.10	20.66	21.06
1349	NYSE	GOF	Mon, Dec 3, 2012	20.69	20.84	20.55	20.58
1348	NYSE	GOF	Fri, Nov 30, 2012	20.90	20.95	20.64	20.65
1347	NYSE	GOF	Thu, Nov 29, 2012	20.74	20.84	20.71	20.75
1346	NYSE	GOF	Wed, Nov 28, 2012	20.77	20.85	20.70	20.76
1345	NYSE	GOF	Tue, Nov 27, 2012	20.74	20.80	20.72	20.74
1344	NYSE	GOF	Mon, Nov 26, 2012	20.70	20.74	20.33	20.73
1343	NYSE	GOF	Fri, Nov 23, 2012	20.73	20.81	20.66	20.70
1342	NYSE	GOF	Wed, Nov 21, 2012	20.99	21.18	20.55	20.60
1341	NYSE	GOF	Tue, Nov 20, 2012	20.73	21.17	20.70	20.99
1340	NYSE	GOF	Mon, Nov 19, 2012	20.91	21.06	20.50	20.74
1339	NYSE	GOF	Fri, Nov 16, 2012	20.32	20.67	20.32	20.58
1338	NYSE	GOF	Thu, Nov 15, 2012	19.95	20.44	19.92	20.27
1337	NYSE	GOF	Wed, Nov 14, 2012	21.60	21.60	19.85	19.98
1336	NYSE	GOF	Tue, Nov 13, 2012	21.92	21.98	21.58	21.63
1335	NYSE	GOF	Mon, Nov 12, 2012	22.09	22.09	22.02	22.09
1334	NYSE	GOF	Fri, Nov 9, 2012	22.06	22.11	22.02	22.07
1333	NYSE	GOF	Thu, Nov 8, 2012	22.02	22.10	22.01	22.06
1332	NYSE	GOF	Wed, Nov 7, 2012	21.82	22.04	21.73	22.00
1331	NYSE	GOF	Tue, Nov 6, 2012	21.85	21.90	21.79	21.87
1330	NYSE	GOF	Mon, Nov 5, 2012	21.80	21.83	21.68	21.81
1329	NYSE	GOF	Fri, Nov 2, 2012	21.80	21.85	21.65	21.79
1328	NYSE	GOF	Thu, Nov 1, 2012	21.63	21.73	21.63	21.70
1327	NYSE	GOF	Wed, Oct 31, 2012	21.64	21.80	21.43	21.60
1326	NYSE	GOF	Fri, Oct 26, 2012	21.59	21.62	21.55	21.62
1325	NYSE	GOF	Thu, Oct 25, 2012	21.45	21.57	21.45	21.51
1324	NYSE	GOF	Wed, Oct 24, 2012	21.52	21.56	21.45	21.46
1323	NYSE	GOF	Tue, Oct 23, 2012	21.82	21.94	21.49	21.52
1322	NYSE	GOF	Mon, Oct 22, 2012	21.85	21.95	21.77	21.84
1321	NYSE	GOF	Fri, Oct 19, 2012	22.01	22.03	21.86	21.87
1320	NYSE	GOF	Thu, Oct 18, 2012	21.95	22.04	21.95	22.00
1319	NYSE	GOF	Wed, Oct 17, 2012	21.88	21.97	21.88	21.95
1318	NYSE	GOF	Tue, Oct 16, 2012	22.09	22.12	21.85	21.90
1317	NYSE	GOF	Mon, Oct 15, 2012	22.16	22.20	22.06	22.08
1316	NYSE	GOF	Fri, Oct 12, 2012	22.22	22.26	22.06	22.16
1315	NYSE	GOF	Thu, Oct 11, 2012	22.10	22.31	22.05	22.22
1314	NYSE	GOF	Wed, Oct 10, 2012	22.34	22.59	22.03	22.14
1313	NYSE	GOF	Tue, Oct 9, 2012	22.69	22.75	22.25	22.34
1312	NYSE	GOF	Mon, Oct 8, 2012	22.95	22.98	22.54	22.70
1311	NYSE	GOF	Fri, Oct 5, 2012	22.57	23.17	22.24	22.99
1310	NYSE	GOF	Thu, Oct 4, 2012	22.34	22.56	22.00	22.54
1309	NYSE	GOF	Wed, Oct 3, 2012	21.97	22.10	21.91	22.02
1308	NYSE	GOF	Tue, Oct 2, 2012	21.91	21.96	21.88	21.96
1307	NYSE	GOF	Mon, Oct 1, 2012	21.97	22.08	21.85	21.87
1306	NYSE	GOF	Fri, Sep 28, 2012	22.00	22.00	21.83	21.97
1305	NYSE	GOF	Thu, Sep 27, 2012	21.97	21.98	21.90	21.98
1304	NYSE	GOF	Wed, Sep 26, 2012	21.93	21.99	21.81	21.91
1303	NYSE	GOF	Tue, Sep 25, 2012	22.00	22.00	21.92	21.95
1302	NYSE	GOF	Mon, Sep 24, 2012	21.91	22.01	21.75	21.86
1301	NYSE	GOF	Fri, Sep 21, 2012	21.90	22.04	21.75	21.90
1300	NYSE	GOF	Thu, Sep 20, 2012	21.90	22.02	21.61	21.87
1299	NYSE	GOF	Wed, Sep 19, 2012	21.78	21.94	21.62	21.90
1298	NYSE	GOF	Tue, Sep 18, 2012	21.60	21.64	21.58	21.64
1297	NYSE	GOF	Mon, Sep 17, 2012	21.60	21.64	21.57	21.59
1296	NYSE	GOF	Fri, Sep 14, 2012	21.55	21.61	21.50	21.56
1295	NYSE	GOF	Thu, Sep 13, 2012	21.42	21.53	21.40	21.50
1294	NYSE	GOF	Wed, Sep 12, 2012	21.39	21.40	21.34	21.39
1293	NYSE	GOF	Tue, Sep 11, 2012	21.33	21.40	21.31	21.39
1292	NYSE	GOF	Mon, Sep 10, 2012	21.31	21.35	21.30	21.33
1291	NYSE	GOF	Fri, Sep 7, 2012	21.33	21.36	21.30	21.30
1290	NYSE	GOF	Thu, Sep 6, 2012	21.36	21.39	21.25	21.31
1289	NYSE	GOF	Wed, Sep 5, 2012	21.37	21.37	21.20	21.35
1288	NYSE	GOF	Tue, Sep 4, 2012	21.35	21.44	21.20	21.33
1287	NYSE	GOF	Fri, Aug 31, 2012	21.37	21.39	21.35	21.36
1286	NYSE	GOF	Thu, Aug 30, 2012	21.37	21.37	21.25	21.33
1285	NYSE	GOF	Wed, Aug 29, 2012	21.30	21.34	21.28	21.33
1284	NYSE	GOF	Tue, Aug 28, 2012	21.32	21.32	21.23	21.29
1283	NYSE	GOF	Mon, Aug 27, 2012	21.23	21.27	21.18	21.27
1282	NYSE	GOF	Fri, Aug 24, 2012	21.21	21.25	21.16	21.20
1281	NYSE	GOF	Thu, Aug 23, 2012	21.23	21.30	21.20	21.20
1280	NYSE	GOF	Wed, Aug 22, 2012	21.26	21.30	21.20	21.22
1279	NYSE	GOF	Tue, Aug 21, 2012	21.30	21.32	21.23	21.28
1278	NYSE	GOF	Mon, Aug 20, 2012	21.30	21.31	21.23	21.26
1277	NYSE	GOF	Fri, Aug 17, 2012	21.32	21.33	21.23	21.25
1276	NYSE	GOF	Thu, Aug 16, 2012	21.27	21.39	21.16	21.20
1275	NYSE	GOF	Wed, Aug 15, 2012	21.31	21.31	21.10	21.24
1274	NYSE	GOF	Tue, Aug 14, 2012	21.33	21.33	21.23	21.29
1273	NYSE	GOF	Mon, Aug 13, 2012	21.35	21.43	21.28	21.29
1272	NYSE	GOF	Fri, Aug 10, 2012	21.60	21.63	21.47	21.48
1271	NYSE	GOF	Thu, Aug 9, 2012	21.49	21.51	21.42	21.47
1270	NYSE	GOF	Wed, Aug 8, 2012	21.24	21.42	21.24	21.41
1269	NYSE	GOF	Tue, Aug 7, 2012	21.24	21.32	21.18	21.32
1268	NYSE	GOF	Mon, Aug 6, 2012	21.27	21.29	21.15	21.17
1267	NYSE	GOF	Fri, Aug 3, 2012	21.11	21.17	21.06	21.12
1266	NYSE	GOF	Thu, Aug 2, 2012	21.16	21.18	20.98	21.10
1265	NYSE	GOF	Wed, Aug 1, 2012	21.32	21.32	21.14	21.14
1264	NYSE	GOF	Tue, Jul 31, 2012	21.36	21.36	21.26	21.28
1263	NYSE	GOF	Mon, Jul 30, 2012	21.30	21.35	21.26	21.26
1262	NYSE	GOF	Fri, Jul 27, 2012	21.27	21.46	21.26	21.34
1261	NYSE	GOF	Thu, Jul 26, 2012	21.23	21.27	21.20	21.24
1260	NYSE	GOF	Wed, Jul 25, 2012	21.20	21.24	21.13	21.20
1259	NYSE	GOF	Tue, Jul 24, 2012	21.22	21.25	21.18	21.21
1258	NYSE	GOF	Mon, Jul 23, 2012	21.09	21.24	21.00	21.20
1257	NYSE	GOF	Fri, Jul 20, 2012	21.13	21.15	21.05	21.09
1256	NYSE	GOF	Thu, Jul 19, 2012	21.12	21.15	21.00	21.13
1255	NYSE	GOF	Wed, Jul 18, 2012	21.15	21.18	21.10	21.15
1254	NYSE	GOF	Tue, Jul 17, 2012	21.05	21.08	21.01	21.08
1253	NYSE	GOF	Mon, Jul 16, 2012	21.01	21.11	20.96	21.05
1252	NYSE	GOF	Fri, Jul 13, 2012	21.00	21.09	20.93	21.01
1251	NYSE	GOF	Thu, Jul 12, 2012	21.14	21.16	20.98	20.98
1250	NYSE	GOF	Wed, Jul 11, 2012	21.12	21.18	21.10	21.13
1249	NYSE	GOF	Tue, Jul 10, 2012	21.23	21.27	21.16	21.25
1248	NYSE	GOF	Mon, Jul 9, 2012	21.13	21.24	21.12	21.20
1247	NYSE	GOF	Fri, Jul 6, 2012	21.26	21.30	21.16	21.19
1246	NYSE	GOF	Thu, Jul 5, 2012	21.35	21.64	21.23	21.28
1245	NYSE	GOF	Tue, Jul 3, 2012	21.08	21.30	21.07	21.30
1244	NYSE	GOF	Mon, Jul 2, 2012	21.14	21.14	20.87	21.09
1243	NYSE	GOF	Fri, Jun 29, 2012	21.07	21.07	20.89	21.02
1242	NYSE	GOF	Thu, Jun 28, 2012	20.94	20.97	20.76	20.96
1241	NYSE	GOF	Wed, Jun 27, 2012	20.91	20.98	20.85	20.91
1240	NYSE	GOF	Tue, Jun 26, 2012	20.97	20.97	20.88	20.96
1239	NYSE	GOF	Mon, Jun 25, 2012	20.93	20.97	20.87	20.96
1238	NYSE	GOF	Fri, Jun 22, 2012	20.91	21.00	20.91	20.94
1237	NYSE	GOF	Thu, Jun 21, 2012	20.92	20.95	20.83	20.92
1236	NYSE	GOF	Wed, Jun 20, 2012	20.89	20.93	20.85	20.93
1235	NYSE	GOF	Tue, Jun 19, 2012	20.88	21.00	20.87	20.93
1234	NYSE	GOF	Mon, Jun 18, 2012	20.87	20.96	20.85	20.88
1233	NYSE	GOF	Fri, Jun 15, 2012	20.96	21.02	20.87	20.88
1232	NYSE	GOF	Thu, Jun 14, 2012	20.98	21.98	20.76	21.00
1231	NYSE	GOF	Wed, Jun 13, 2012	20.87	21.05	20.81	21.00
1230	NYSE	GOF	Tue, Jun 12, 2012	21.08	21.10	20.82	20.82
1229	NYSE	GOF	Mon, Jun 11, 2012	20.98	21.08	20.85	21.06
1228	NYSE	GOF	Fri, Jun 8, 2012	21.03	21.10	20.90	20.95
1227	NYSE	GOF	Thu, Jun 7, 2012	21.00	21.20	20.98	21.08
1226	NYSE	GOF	Wed, Jun 6, 2012	20.72	21.17	20.72	20.99
1225	NYSE	GOF	Tue, Jun 5, 2012	20.60	20.73	20.59	20.70
1224	NYSE	GOF	Mon, Jun 4, 2012	20.72	20.72	20.61	20.67
1223	NYSE	GOF	Fri, Jun 1, 2012	20.82	21.08	20.70	20.71
1222	NYSE	GOF	Thu, May 31, 2012	21.07	21.12	20.92	21.08
1221	NYSE	GOF	Wed, May 30, 2012	21.09	21.09	20.87	20.89
1220	NYSE	GOF	Tue, May 29, 2012	21.15	21.15	21.05	21.14
1219	NYSE	GOF	Fri, May 25, 2012	21.08	21.16	20.91	21.16
1218	NYSE	GOF	Thu, May 24, 2012	20.97	21.09	20.94	21.05
1217	NYSE	GOF	Wed, May 23, 2012	20.83	20.98	20.81	20.92
1216	NYSE	GOF	Tue, May 22, 2012	20.80	20.98	20.80	20.84
1215	NYSE	GOF	Mon, May 21, 2012	20.63	20.81	20.63	20.76
1214	NYSE	GOF	Fri, May 18, 2012	20.62	20.74	20.53	20.61
1213	NYSE	GOF	Thu, May 17, 2012	21.01	21.05	20.72	20.72
1212	NYSE	GOF	Wed, May 16, 2012	20.80	20.99	20.79	20.97
1211	NYSE	GOF	Tue, May 15, 2012	20.71	20.86	20.59	20.74
1210	NYSE	GOF	Mon, May 14, 2012	20.83	20.88	20.64	20.72
1209	NYSE	GOF	Fri, May 11, 2012	21.08	21.08	20.87	20.89
1208	NYSE	GOF	Thu, May 10, 2012	21.23	21.38	21.15	21.24
1207	NYSE	GOF	Wed, May 9, 2012	21.35	21.35	21.21	21.26
1206	NYSE	GOF	Tue, May 8, 2012	21.42	21.42	21.28	21.35
1205	NYSE	GOF	Mon, May 7, 2012	21.21	21.57	21.21	21.42
1204	NYSE	GOF	Fri, May 4, 2012	21.30	21.34	21.20	21.22
1203	NYSE	GOF	Thu, May 3, 2012	21.33	21.49	21.21	21.30
1202	NYSE	GOF	Wed, May 2, 2012	21.33	21.54	21.21	21.30
1201	NYSE	GOF	Tue, May 1, 2012	21.17	21.32	21.14	21.31
1200	NYSE	GOF	Mon, Apr 30, 2012	20.97	21.16	20.90	21.16
1199	NYSE	GOF	Fri, Apr 27, 2012	20.98	20.99	20.88	20.95
1198	NYSE	GOF	Thu, Apr 26, 2012	21.00	21.00	20.82	20.97
1197	NYSE	GOF	Wed, Apr 25, 2012	20.84	21.00	20.75	21.00
1196	NYSE	GOF	Tue, Apr 24, 2012	20.81	21.00	20.76	20.87
1195	NYSE	GOF	Mon, Apr 23, 2012	20.72	20.89	20.51	20.80
1194	NYSE	GOF	Fri, Apr 20, 2012	20.78	20.84	20.68	20.74
1193	NYSE	GOF	Thu, Apr 19, 2012	20.86	20.86	20.60	20.68
1192	NYSE	GOF	Wed, Apr 18, 2012	20.94	20.98	20.78	20.80
1191	NYSE	GOF	Tue, Apr 17, 2012	20.68	20.88	20.68	20.84
1190	NYSE	GOF	Mon, Apr 16, 2012	20.59	20.75	20.52	20.68
1189	NYSE	GOF	Fri, Apr 13, 2012	20.55	20.65	20.48	20.57
1188	NYSE	GOF	Thu, Apr 12, 2012	20.36	20.57	20.36	20.53
1187	NYSE	GOF	Wed, Apr 11, 2012	20.35	20.69	20.35	20.36
1186	NYSE	GOF	Tue, Apr 10, 2012	20.69	20.73	20.41	20.47
1185	NYSE	GOF	Mon, Apr 9, 2012	20.65	20.76	20.60	20.70
1184	NYSE	GOF	Thu, Apr 5, 2012	20.70	20.81	20.69	20.74
1183	NYSE	GOF	Wed, Apr 4, 2012	20.64	20.84	20.60	20.69
1182	NYSE	GOF	Tue, Apr 3, 2012	20.65	20.73	20.55	20.71
1181	NYSE	GOF	Mon, Apr 2, 2012	20.50	20.75	20.42	20.65
1180	NYSE	GOF	Fri, Mar 30, 2012	20.80	20.81	20.53	20.55
1179	NYSE	GOF	Thu, Mar 29, 2012	20.85	20.90	20.63	20.67
1178	NYSE	GOF	Wed, Mar 28, 2012	21.00	21.07	20.74	20.85
1177	NYSE	GOF	Tue, Mar 27, 2012	20.80	21.00	20.72	20.99
1176	NYSE	GOF	Mon, Mar 26, 2012	20.74	20.88	20.69	20.73
1175	NYSE	GOF	Fri, Mar 23, 2012	20.61	20.75	20.60	20.69
1174	NYSE	GOF	Thu, Mar 22, 2012	20.62	20.73	20.57	20.61
1173	NYSE	GOF	Wed, Mar 21, 2012	20.55	20.63	20.49	20.62
1172	NYSE	GOF	Tue, Mar 20, 2012	20.37	20.58	20.36	20.58
1171	NYSE	GOF	Mon, Mar 19, 2012	20.46	20.55	20.29	20.46
1170	NYSE	GOF	Fri, Mar 16, 2012	20.49	20.67	20.44	20.44
1169	NYSE	GOF	Thu, Mar 15, 2012	20.42	20.52	20.38	20.50
1168	NYSE	GOF	Wed, Mar 14, 2012	20.47	20.47	20.36	20.40
1167	NYSE	GOF	Tue, Mar 13, 2012	20.37	20.42	20.22	20.42
1166	NYSE	GOF	Mon, Mar 12, 2012	20.61	20.61	20.47	20.51
1165	NYSE	GOF	Fri, Mar 9, 2012	20.46	20.55	20.41	20.52
1164	NYSE	GOF	Thu, Mar 8, 2012	20.40	20.56	20.36	20.54
1163	NYSE	GOF	Wed, Mar 7, 2012	20.40	20.45	20.32	20.45
1162	NYSE	GOF	Tue, Mar 6, 2012	20.37	20.40	20.24	20.40
1161	NYSE	GOF	Mon, Mar 5, 2012	20.37	20.39	20.33	20.39
1160	NYSE	GOF	Fri, Mar 2, 2012	20.23	20.38	20.23	20.37
1159	NYSE	GOF	Thu, Mar 1, 2012	20.21	20.34	20.16	20.32
1158	NYSE	GOF	Wed, Feb 29, 2012	20.34	20.35	20.08	20.19
1157	NYSE	GOF	Tue, Feb 28, 2012	20.36	20.37	20.22	20.24
1156	NYSE	GOF	Mon, Feb 27, 2012	20.41	20.41	20.21	20.35
1155	NYSE	GOF	Fri, Feb 24, 2012	20.38	20.41	20.33	20.41
1154	NYSE	GOF	Thu, Feb 23, 2012	20.40	20.40	20.29	20.37
1153	NYSE	GOF	Wed, Feb 22, 2012	20.33	20.36	20.28	20.35
1152	NYSE	GOF	Tue, Feb 21, 2012	20.29	20.35	20.20	20.28
1151	NYSE	GOF	Fri, Feb 17, 2012	20.27	20.27	20.15	20.27
1150	NYSE	GOF	Thu, Feb 16, 2012	20.07	20.21	20.07	20.19
1149	NYSE	GOF	Wed, Feb 15, 2012	20.15	20.23	20.03	20.08
1148	NYSE	GOF	Tue, Feb 14, 2012	20.06	20.10	19.96	20.04
1147	NYSE	GOF	Mon, Feb 13, 2012	20.10	20.15	19.91	20.05
1146	NYSE	GOF	Fri, Feb 10, 2012	20.21	20.21	20.06	20.10
1145	NYSE	GOF	Thu, Feb 9, 2012	20.30	20.31	20.17	20.19
1144	NYSE	GOF	Wed, Feb 8, 2012	20.08	20.35	20.05	20.28
1143	NYSE	GOF	Tue, Feb 7, 2012	19.93	20.15	19.92	20.12
1142	NYSE	GOF	Mon, Feb 6, 2012	19.91	19.99	19.83	19.95
1141	NYSE	GOF	Fri, Feb 3, 2012	19.80	19.97	19.73	19.90
1140	NYSE	GOF	Thu, Feb 2, 2012	19.97	19.99	19.73	19.79
1139	NYSE	GOF	Wed, Feb 1, 2012	19.99	20.08	19.98	19.98
1138	NYSE	GOF	Tue, Jan 31, 2012	20.07	20.08	19.97	19.99
1137	NYSE	GOF	Mon, Jan 30, 2012	20.10	20.12	19.97	20.05
1136	NYSE	GOF	Fri, Jan 27, 2012	20.15	20.20	20.10	20.14
1135	NYSE	GOF	Thu, Jan 26, 2012	20.20	20.36	20.15	20.17
1134	NYSE	GOF	Wed, Jan 25, 2012	20.68	21.03	20.56	21.03
1133	NYSE	GOF	Tue, Jan 24, 2012	20.65	20.74	20.41	20.71
1132	NYSE	GOF	Mon, Jan 23, 2012	20.51	20.68	20.38	20.68
1131	NYSE	GOF	Fri, Jan 20, 2012	20.42	20.51	20.33	20.51
1130	NYSE	GOF	Thu, Jan 19, 2012	20.37	20.39	20.23	20.35
1129	NYSE	GOF	Wed, Jan 18, 2012	20.16	20.36	20.15	20.23
1128	NYSE	GOF	Tue, Jan 17, 2012	20.13	20.38	20.13	20.18
1127	NYSE	GOF	Fri, Jan 13, 2012	20.19	20.27	20.10	20.10
1126	NYSE	GOF	Thu, Jan 12, 2012	20.19	20.26	20.08	20.17
1125	NYSE	GOF	Wed, Jan 11, 2012	20.14	20.27	20.14	20.18
1124	NYSE	GOF	Tue, Jan 10, 2012	20.60	20.67	20.26	20.26
1123	NYSE	GOF	Mon, Jan 9, 2012	20.76	20.79	20.50	20.63
1122	NYSE	GOF	Fri, Jan 6, 2012	20.68	20.88	20.64	20.72
1121	NYSE	GOF	Thu, Jan 5, 2012	20.61	20.75	20.61	20.65
1120	NYSE	GOF	Wed, Jan 4, 2012	20.65	20.66	20.50	20.61
1119	NYSE	GOF	Tue, Jan 3, 2012	20.58	20.69	20.57	20.64
1118	NYSE	GOF	Fri, Dec 30, 2011	20.60	20.60	20.45	20.59
1117	NYSE	GOF	Thu, Dec 29, 2011	20.41	20.72	20.37	20.53
1116	NYSE	GOF	Wed, Dec 28, 2011	20.42	20.43	20.20	20.41
1115	NYSE	GOF	Tue, Dec 27, 2011	20.36	20.39	20.22	20.36
1114	NYSE	GOF	Fri, Dec 23, 2011	20.21	20.41	20.12	20.38
1113	NYSE	GOF	Thu, Dec 22, 2011	19.96	20.42	19.96	20.24
1112	NYSE	GOF	Wed, Dec 21, 2011	20.02	20.07	19.93	19.95
1111	NYSE	GOF	Tue, Dec 20, 2011	20.09	20.13	19.92	20.02
1110	NYSE	GOF	Mon, Dec 19, 2011	20.12	20.15	19.90	20.09
1109	NYSE	GOF	Fri, Dec 16, 2011	20.18	20.27	20.00	20.16
1108	NYSE	GOF	Thu, Dec 15, 2011	20.04	20.24	19.99	20.17
1107	NYSE	GOF	Wed, Dec 14, 2011	20.29	20.34	19.97	20.04
1106	NYSE	GOF	Tue, Dec 13, 2011	20.24	20.38	20.07	20.18
1105	NYSE	GOF	Mon, Dec 12, 2011	20.51	20.51	20.26	20.36
1104	NYSE	GOF	Fri, Dec 9, 2011	20.33	20.74	20.15	20.51
1103	NYSE	GOF	Thu, Dec 8, 2011	20.48	20.48	20.26	20.36
1102	NYSE	GOF	Wed, Dec 7, 2011	20.34	20.51	20.22	20.51
1101	NYSE	GOF	Tue, Dec 6, 2011	20.30	20.34	20.13	20.28
1100	NYSE	GOF	Mon, Dec 5, 2011	20.15	20.30	20.07	20.30
1099	NYSE	GOF	Fri, Dec 2, 2011	20.21	20.25	20.11	20.14
1098	NYSE	GOF	Thu, Dec 1, 2011	20.20	20.24	20.01	20.22
1097	NYSE	GOF	Wed, Nov 30, 2011	20.22	20.30	19.89	20.23
1096	NYSE	GOF	Tue, Nov 29, 2011	20.21	20.27	19.84	19.84
1095	NYSE	GOF	Mon, Nov 28, 2011	20.50	20.50	20.02	20.19
1094	NYSE	GOF	Fri, Nov 25, 2011	20.01	20.09	20.00	20.08
1093	NYSE	GOF	Wed, Nov 23, 2011	20.11	20.11	19.99	20.01
1092	NYSE	GOF	Tue, Nov 22, 2011	20.25	20.39	20.14	20.15
1091	NYSE	GOF	Mon, Nov 21, 2011	20.35	20.38	20.12	20.30
1090	NYSE	GOF	Fri, Nov 18, 2011	20.16	20.49	20.00	20.37
1089	NYSE	GOF	Thu, Nov 17, 2011	20.00	20.28	20.00	20.17
1088	NYSE	GOF	Wed, Nov 16, 2011	19.98	20.14	19.98	19.98
1087	NYSE	GOF	Tue, Nov 15, 2011	19.84	20.06	19.81	20.00
1086	NYSE	GOF	Mon, Nov 14, 2011	19.90	20.09	19.79	19.87
1085	NYSE	GOF	Fri, Nov 11, 2011	20.13	20.17	20.00	20.06
1084	NYSE	GOF	Thu, Nov 10, 2011	20.01	20.41	19.84	20.16
1083	NYSE	GOF	Wed, Nov 9, 2011	20.31	20.33	20.10	20.10
1082	NYSE	GOF	Tue, Nov 8, 2011	20.16	20.54	20.13	20.34
1081	NYSE	GOF	Mon, Nov 7, 2011	20.09	20.21	20.08	20.17
1080	NYSE	GOF	Fri, Nov 4, 2011	20.22	20.25	20.00	20.11
1079	NYSE	GOF	Thu, Nov 3, 2011	20.49	20.51	20.22	20.23
1078	NYSE	GOF	Wed, Nov 2, 2011	20.47	20.50	20.36	20.45
1077	NYSE	GOF	Tue, Nov 1, 2011	20.48	20.54	20.26	20.32
1076	NYSE	GOF	Mon, Oct 31, 2011	20.37	20.83	20.31	20.62
1075	NYSE	GOF	Fri, Oct 28, 2011	20.19	20.39	20.16	20.29
1074	NYSE	GOF	Thu, Oct 27, 2011	19.97	20.40	19.95	20.21
1073	NYSE	GOF	Wed, Oct 26, 2011	19.85	20.05	19.75	19.92
1072	NYSE	GOF	Tue, Oct 25, 2011	19.90	19.96	19.80	19.85
1071	NYSE	GOF	Mon, Oct 24, 2011	19.96	20.00	19.90	19.90
1070	NYSE	GOF	Fri, Oct 21, 2011	20.14	20.22	19.90	19.94
1069	NYSE	GOF	Thu, Oct 20, 2011	20.13	20.30	20.05	20.09
1068	NYSE	GOF	Wed, Oct 19, 2011	20.40	20.40	20.02	20.10
1067	NYSE	GOF	Tue, Oct 18, 2011	20.02	20.45	20.02	20.40
1066	NYSE	GOF	Mon, Oct 17, 2011	20.03	20.22	19.94	19.99
1065	NYSE	GOF	Fri, Oct 14, 2011	20.03	20.35	19.80	19.99
1064	NYSE	GOF	Thu, Oct 13, 2011	20.15	20.33	19.91	19.99
1063	NYSE	GOF	Wed, Oct 12, 2011	20.45	20.45	20.07	20.07
1062	NYSE	GOF	Tue, Oct 11, 2011	20.05	20.44	20.05	20.36
1061	NYSE	GOF	Mon, Oct 10, 2011	19.83	20.16	19.81	19.98
1060	NYSE	GOF	Fri, Oct 7, 2011	19.69	19.75	19.46	19.75
1059	NYSE	GOF	Thu, Oct 6, 2011	19.03	19.68	19.00	19.68
1058	NYSE	GOF	Wed, Oct 5, 2011	18.65	19.18	18.65	19.04
1057	NYSE	GOF	Tue, Oct 4, 2011	19.24	19.24	18.61	18.63
1056	NYSE	GOF	Mon, Oct 3, 2011	20.08	20.13	19.18	19.21
1055	NYSE	GOF	Fri, Sep 30, 2011	20.88	20.88	20.06	20.06
1054	NYSE	GOF	Thu, Sep 29, 2011	20.36	20.84	20.28	20.32
1053	NYSE	GOF	Wed, Sep 28, 2011	20.25	20.55	20.21	20.28
1052	NYSE	GOF	Tue, Sep 27, 2011	20.22	20.35	20.12	20.25
1051	NYSE	GOF	Mon, Sep 26, 2011	19.99	20.03	19.50	19.92
1050	NYSE	GOF	Fri, Sep 23, 2011	19.48	19.92	19.48	19.89
1049	NYSE	GOF	Thu, Sep 22, 2011	19.99	20.02	19.38	19.39
1048	NYSE	GOF	Wed, Sep 21, 2011	20.22	20.25	20.01	20.05
1047	NYSE	GOF	Tue, Sep 20, 2011	20.15	20.31	20.06	20.18
1046	NYSE	GOF	Mon, Sep 19, 2011	20.08	20.15	19.87	20.15
1045	NYSE	GOF	Fri, Sep 16, 2011	20.08	20.12	19.95	20.12
1044	NYSE	GOF	Thu, Sep 15, 2011	20.14	20.14	19.99	20.05
1043	NYSE	GOF	Wed, Sep 14, 2011	20.10	20.10	19.99	20.10
1042	NYSE	GOF	Tue, Sep 13, 2011	20.14	20.26	20.02	20.10
1041	NYSE	GOF	Mon, Sep 12, 2011	20.11	20.25	20.06	20.25
1040	NYSE	GOF	Fri, Sep 9, 2011	20.21	20.24	20.00	20.11
1039	NYSE	GOF	Thu, Sep 8, 2011	20.08	20.23	20.08	20.18
1038	NYSE	GOF	Wed, Sep 7, 2011	19.91	20.20	19.91	20.05
1037	NYSE	GOF	Tue, Sep 6, 2011	20.05	20.10	19.60	19.85
1036	NYSE	GOF	Fri, Sep 2, 2011	20.15	20.40	19.94	20.15
1035	NYSE	GOF	Thu, Sep 1, 2011	20.22	20.40	20.21	20.30
1034	NYSE	GOF	Wed, Aug 31, 2011	20.12	20.20	19.91	20.15
1033	NYSE	GOF	Tue, Aug 30, 2011	19.59	19.83	19.56	19.83
1032	NYSE	GOF	Mon, Aug 29, 2011	19.38	19.57	19.38	19.57
1031	NYSE	GOF	Fri, Aug 26, 2011	19.15	19.38	19.14	19.34
1030	NYSE	GOF	Thu, Aug 25, 2011	19.22	19.37	19.09	19.10
1029	NYSE	GOF	Wed, Aug 24, 2011	19.13	19.22	19.08	19.20
1028	NYSE	GOF	Tue, Aug 23, 2011	18.63	19.11	18.63	19.11
1027	NYSE	GOF	Mon, Aug 22, 2011	19.01	19.06	18.57	18.62
1026	NYSE	GOF	Fri, Aug 19, 2011	19.10	19.29	18.91	18.91
1025	NYSE	GOF	Thu, Aug 18, 2011	19.14	19.32	19.00	19.13
1024	NYSE	GOF	Wed, Aug 17, 2011	19.28	19.40	19.13	19.40
1023	NYSE	GOF	Tue, Aug 16, 2011	19.36	19.43	19.20	19.22
1022	NYSE	GOF	Mon, Aug 15, 2011	19.11	19.41	19.04	19.36
1021	NYSE	GOF	Fri, Aug 12, 2011	19.15	19.15	18.88	19.11
1020	NYSE	GOF	Thu, Aug 11, 2011	18.62	19.22	18.60	18.99
1019	NYSE	GOF	Wed, Aug 10, 2011	18.43	18.89	18.20	18.81
1018	NYSE	GOF	Tue, Aug 9, 2011	17.54	18.52	17.41	18.43
1017	NYSE	GOF	Mon, Aug 8, 2011	16.50	18.77	16.50	17.33
1016	NYSE	GOF	Fri, Aug 5, 2011	19.38	19.68	18.01	18.77
1015	NYSE	GOF	Thu, Aug 4, 2011	20.05	20.12	19.24	19.37
1014	NYSE	GOF	Wed, Aug 3, 2011	19.98	20.10	19.90	20.07
1013	NYSE	GOF	Tue, Aug 2, 2011	19.90	20.11	19.89	19.99
1012	NYSE	GOF	Mon, Aug 1, 2011	19.55	19.95	19.55	19.93
1011	NYSE	GOF	Fri, Jul 29, 2011	19.28	19.57	19.20	19.38
1010	NYSE	GOF	Thu, Jul 28, 2011	19.48	19.67	19.23	19.52
1009	NYSE	GOF	Wed, Jul 27, 2011	20.20	20.24	19.18	19.58
1008	NYSE	GOF	Tue, Jul 26, 2011	20.35	20.41	20.15	20.27
1007	NYSE	GOF	Mon, Jul 25, 2011	20.59	20.63	20.48	20.49
1006	NYSE	GOF	Fri, Jul 22, 2011	20.52	20.68	20.52	20.63
1005	NYSE	GOF	Thu, Jul 21, 2011	20.53	20.73	20.49	20.52
1004	NYSE	GOF	Wed, Jul 20, 2011	20.47	20.59	20.44	20.52
1003	NYSE	GOF	Tue, Jul 19, 2011	20.36	20.54	20.36	20.49
1002	NYSE	GOF	Mon, Jul 18, 2011	20.47	20.48	20.36	20.36
1001	NYSE	GOF	Fri, Jul 15, 2011	20.51	20.61	20.43	20.48
1000	NYSE	GOF	Thu, Jul 14, 2011	20.67	20.74	20.51	20.51
999	NYSE	GOF	Wed, Jul 13, 2011	20.57	20.75	20.57	20.71
998	NYSE	GOF	Tue, Jul 12, 2011	20.66	20.73	20.61	20.72
997	NYSE	GOF	Mon, Jul 11, 2011	20.55	20.72	20.53	20.71
996	NYSE	GOF	Fri, Jul 8, 2011	20.50	20.60	20.45	20.57
995	NYSE	GOF	Thu, Jul 7, 2011	20.38	20.58	20.38	20.50
994	NYSE	GOF	Wed, Jul 6, 2011	20.46	20.59	20.28	20.36
993	NYSE	GOF	Tue, Jul 5, 2011	20.41	20.58	20.31	20.39
992	NYSE	GOF	Fri, Jul 1, 2011	20.49	20.60	20.30	20.41
991	NYSE	GOF	Thu, Jun 30, 2011	20.50	20.59	20.45	20.50
990	NYSE	GOF	Wed, Jun 29, 2011	20.70	20.81	20.49	20.49
989	NYSE	GOF	Tue, Jun 28, 2011	20.80	20.83	20.60	20.70
988	NYSE	GOF	Mon, Jun 27, 2011	20.81	20.83	20.77	20.81
987	NYSE	GOF	Fri, Jun 24, 2011	20.65	20.86	20.65	20.84
986	NYSE	GOF	Thu, Jun 23, 2011	20.69	20.70	20.50	20.70
985	NYSE	GOF	Wed, Jun 22, 2011	20.57	20.73	20.54	20.66
984	NYSE	GOF	Tue, Jun 21, 2011	20.50	20.60	20.50	20.56
983	NYSE	GOF	Mon, Jun 20, 2011	20.19	20.56	20.16	20.44
982	NYSE	GOF	Fri, Jun 17, 2011	20.09	20.23	20.08	20.18
981	NYSE	GOF	Thu, Jun 16, 2011	20.03	20.37	20.02	20.08
980	NYSE	GOF	Wed, Jun 15, 2011	20.18	20.53	20.08	20.16
979	NYSE	GOF	Tue, Jun 14, 2011	20.12	20.52	20.12	20.38
978	NYSE	GOF	Mon, Jun 13, 2011	20.28	20.83	19.75	20.05
977	NYSE	GOF	Fri, Jun 10, 2011	20.81	21.03	20.53	20.63
976	NYSE	GOF	Thu, Jun 9, 2011	21.04	21.04	20.82	20.88
975	NYSE	GOF	Wed, Jun 8, 2011	21.11	21.24	20.67	21.02
974	NYSE	GOF	Tue, Jun 7, 2011	21.28	21.50	21.26	21.26
973	NYSE	GOF	Mon, Jun 6, 2011	21.52	21.55	21.25	21.25
972	NYSE	GOF	Fri, Jun 3, 2011	22.00	22.10	21.23	21.45
971	NYSE	GOF	Thu, Jun 2, 2011	22.25	22.33	22.03	22.06
970	NYSE	GOF	Wed, Jun 1, 2011	22.35	22.40	22.19	22.23
969	NYSE	GOF	Tue, May 31, 2011	22.09	22.47	22.02	22.32
968	NYSE	GOF	Fri, May 27, 2011	22.12	22.13	22.04	22.04
967	NYSE	GOF	Thu, May 26, 2011	21.99	22.15	21.93	22.13
966	NYSE	GOF	Wed, May 25, 2011	21.91	22.20	21.83	22.00
965	NYSE	GOF	Tue, May 24, 2011	21.80	21.95	21.61	21.93
964	NYSE	GOF	Mon, May 23, 2011	21.44	21.77	21.43	21.70
963	NYSE	GOF	Fri, May 20, 2011	21.95	22.07	21.66	21.80
962	NYSE	GOF	Thu, May 19, 2011	21.65	21.96	21.62	21.92
961	NYSE	GOF	Wed, May 18, 2011	21.47	21.64	21.47	21.61
960	NYSE	GOF	Tue, May 17, 2011	21.86	21.85	21.45	21.45
959	NYSE	GOF	Mon, May 16, 2011	21.63	21.82	21.39	21.76
958	NYSE	GOF	Fri, May 13, 2011	21.76	21.83	21.53	21.65
957	NYSE	GOF	Thu, May 12, 2011	21.44	21.74	21.29	21.74
956	NYSE	GOF	Wed, May 11, 2011	21.25	21.55	21.19	21.43
955	NYSE	GOF	Tue, May 10, 2011	21.13	21.52	21.13	21.43
954	NYSE	GOF	Mon, May 9, 2011	21.13	21.37	21.06	21.14
953	NYSE	GOF	Fri, May 6, 2011	21.20	21.35	21.03	21.13
952	NYSE	GOF	Thu, May 5, 2011	21.25	21.63	20.98	21.12
951	NYSE	GOF	Wed, May 4, 2011	21.30	21.46	21.03	21.23
950	NYSE	GOF	Tue, May 3, 2011	21.09	21.35	21.04	21.29
949	NYSE	GOF	Mon, May 2, 2011	21.32	21.73	21.00	21.00
948	NYSE	GOF	Fri, Apr 29, 2011	21.37	21.47	21.30	21.34
947	NYSE	GOF	Thu, Apr 28, 2011	21.21	21.40	21.21	21.32
946	NYSE	GOF	Wed, Apr 27, 2011	21.37	21.38	21.18	21.30
945	NYSE	GOF	Tue, Apr 26, 2011	21.49	21.50	21.16	21.29
944	NYSE	GOF	Mon, Apr 25, 2011	21.44	21.68	21.34	21.48
943	NYSE	GOF	Thu, Apr 21, 2011	21.31	21.62	21.22	21.50
942	NYSE	GOF	Wed, Apr 20, 2011	21.27	21.60	21.25	21.33
941	NYSE	GOF	Tue, Apr 19, 2011	21.19	21.48	21.10	21.11
940	NYSE	GOF	Mon, Apr 18, 2011	21.10	21.24	21.01	21.17
939	NYSE	GOF	Fri, Apr 15, 2011	21.02	21.18	20.90	21.08
938	NYSE	GOF	Thu, Apr 14, 2011	21.15	21.21	20.95	21.03
937	NYSE	GOF	Wed, Apr 13, 2011	21.22	21.52	21.11	21.15
936	NYSE	GOF	Tue, Apr 12, 2011	21.47	21.47	21.19	21.36
935	NYSE	GOF	Mon, Apr 11, 2011	21.41	21.93	21.28	21.44
934	NYSE	GOF	Fri, Apr 8, 2011	21.22	21.43	21.00	21.30
933	NYSE	GOF	Thu, Apr 7, 2011	21.22	21.32	21.01	21.24
932	NYSE	GOF	Wed, Apr 6, 2011	20.93	21.35	20.90	21.24
931	NYSE	GOF	Tue, Apr 5, 2011	21.07	21.09	20.77	20.94
930	NYSE	GOF	Mon, Apr 4, 2011	21.00	21.10	20.86	20.96
929	NYSE	GOF	Fri, Apr 1, 2011	21.05	21.20	20.99	20.99
928	NYSE	GOF	Thu, Mar 31, 2011	21.05	21.20	20.99	21.01
927	NYSE	GOF	Wed, Mar 30, 2011	20.98	21.21	20.92	21.07
926	NYSE	GOF	Tue, Mar 29, 2011	20.95	21.03	20.73	20.96
925	NYSE	GOF	Mon, Mar 28, 2011	20.99	21.16	20.80	20.88
924	NYSE	GOF	Fri, Mar 25, 2011	20.90	20.91	20.80	20.90
923	NYSE	GOF	Thu, Mar 24, 2011	20.89	20.90	20.80	20.90
922	NYSE	GOF	Wed, Mar 23, 2011	21.00	21.00	20.78	20.85
921	NYSE	GOF	Tue, Mar 22, 2011	20.80	21.00	20.35	21.00
920	NYSE	GOF	Mon, Mar 21, 2011	20.72	20.87	20.67	20.77
919	NYSE	GOF	Fri, Mar 18, 2011	20.30	20.76	20.30	20.71
918	NYSE	GOF	Thu, Mar 17, 2011	20.24	20.42	20.24	20.30
917	NYSE	GOF	Wed, Mar 16, 2011	20.34	20.35	20.14	20.14
916	NYSE	GOF	Tue, Mar 15, 2011	19.99	20.75	19.99	20.40
915	NYSE	GOF	Mon, Mar 14, 2011	20.74	20.80	20.62	20.75
914	NYSE	GOF	Fri, Mar 11, 2011	20.57	20.71	20.56	20.71
913	NYSE	GOF	Thu, Mar 10, 2011	20.65	20.74	20.50	20.68
912	NYSE	GOF	Wed, Mar 9, 2011	20.68	20.72	20.55	20.65
911	NYSE	GOF	Tue, Mar 8, 2011	20.36	20.70	20.36	20.70
910	NYSE	GOF	Mon, Mar 7, 2011	20.61	20.62	20.32	20.33
909	NYSE	GOF	Fri, Mar 4, 2011	20.60	20.60	20.37	20.52
908	NYSE	GOF	Thu, Mar 3, 2011	20.70	20.72	20.48	20.58
907	NYSE	GOF	Wed, Mar 2, 2011	20.65	20.70	20.57	20.69
906	NYSE	GOF	Tue, Mar 1, 2011	20.61	20.65	20.49	20.65
905	NYSE	GOF	Mon, Feb 28, 2011	20.44	20.68	20.44	20.58
904	NYSE	GOF	Fri, Feb 25, 2011	20.19	20.43	20.19	20.43
903	NYSE	GOF	Thu, Feb 24, 2011	20.36	20.46	20.10	20.13
902	NYSE	GOF	Wed, Feb 23, 2011	20.40	20.49	20.30	20.39
901	NYSE	GOF	Tue, Feb 22, 2011	20.43	20.52	20.25	20.28
900	NYSE	GOF	Fri, Feb 18, 2011	20.60	20.63	20.41	20.41
899	NYSE	GOF	Thu, Feb 17, 2011	20.28	20.68	20.24	20.51
898	NYSE	GOF	Wed, Feb 16, 2011	20.34	20.44	20.26	20.33
897	NYSE	GOF	Tue, Feb 15, 2011	20.75	20.75	20.28	20.33
896	NYSE	GOF	Mon, Feb 14, 2011	20.57	20.80	20.56	20.70
895	NYSE	GOF	Fri, Feb 11, 2011	20.68	20.71	20.38	20.55
894	NYSE	GOF	Thu, Feb 10, 2011	20.72	20.87	20.69	20.83
893	NYSE	GOF	Wed, Feb 9, 2011	20.97	20.97	20.60	20.75
892	NYSE	GOF	Tue, Feb 8, 2011	20.79	21.01	20.75	21.00
891	NYSE	GOF	Mon, Feb 7, 2011	20.46	20.89	20.46	20.87
890	NYSE	GOF	Fri, Feb 4, 2011	20.37	20.46	20.37	20.45
889	NYSE	GOF	Thu, Feb 3, 2011	20.28	20.48	20.28	20.37
888	NYSE	GOF	Wed, Feb 2, 2011	20.27	20.43	20.27	20.27
887	NYSE	GOF	Tue, Feb 1, 2011	20.09	20.46	20.09	20.25
886	NYSE	GOF	Mon, Jan 31, 2011	20.12	20.20	19.91	20.05
885	NYSE	GOF	Fri, Jan 28, 2011	20.25	20.32	20.12	20.12
884	NYSE	GOF	Thu, Jan 27, 2011	20.31	20.49	20.17	20.26
883	NYSE	GOF	Wed, Jan 26, 2011	20.50	20.63	20.18	20.35
882	NYSE	GOF	Tue, Jan 25, 2011	20.72	20.73	20.48	20.54
881	NYSE	GOF	Mon, Jan 24, 2011	20.38	20.66	20.35	20.60
880	NYSE	GOF	Fri, Jan 21, 2011	20.14	20.36	20.14	20.36
879	NYSE	GOF	Thu, Jan 20, 2011	20.16	20.16	19.89	20.13
878	NYSE	GOF	Wed, Jan 19, 2011	20.22	20.23	20.04	20.16
877	NYSE	GOF	Tue, Jan 18, 2011	20.21	20.43	20.18	20.19
876	NYSE	GOF	Fri, Jan 14, 2011	20.62	20.63	20.24	20.34
875	NYSE	GOF	Thu, Jan 13, 2011	20.44	20.55	20.37	20.49
874	NYSE	GOF	Wed, Jan 12, 2011	20.41	20.49	20.27	20.47
873	NYSE	GOF	Tue, Jan 11, 2011	20.39	20.48	20.31	20.47
872	NYSE	GOF	Mon, Jan 10, 2011	20.28	20.46	20.28	20.34
871	NYSE	GOF	Fri, Jan 7, 2011	20.22	20.42	20.09	20.23
870	NYSE	GOF	Thu, Jan 6, 2011	20.10	20.41	20.08	20.21
869	NYSE	GOF	Wed, Jan 5, 2011	20.01	20.11	19.85	20.02
868	NYSE	GOF	Tue, Jan 4, 2011	20.00	20.05	19.87	20.00
867	NYSE	GOF	Mon, Jan 3, 2011	19.94	20.07	19.75	19.99
866	NYSE	GOF	Fri, Dec 31, 2010	19.76	20.15	19.76	19.91
865	NYSE	GOF	Thu, Dec 30, 2010	19.83	19.83	19.71	19.76
864	NYSE	GOF	Wed, Dec 29, 2010	19.79	19.89	19.67	19.75
863	NYSE	GOF	Tue, Dec 28, 2010	19.53	19.83	19.51	19.82
862	NYSE	GOF	Mon, Dec 27, 2010	19.22	19.51	19.21	19.51
861	NYSE	GOF	Thu, Dec 23, 2010	19.08	19.26	19.08	19.22
860	NYSE	GOF	Wed, Dec 22, 2010	19.27	19.27	19.06	19.15
859	NYSE	GOF	Tue, Dec 21, 2010	19.25	19.25	19.00	19.18
858	NYSE	GOF	Mon, Dec 20, 2010	19.20	19.26	19.05	19.25
857	NYSE	GOF	Fri, Dec 17, 2010	18.67	19.18	18.65	19.18
856	NYSE	GOF	Thu, Dec 16, 2010	18.40	18.75	18.26	18.71
855	NYSE	GOF	Wed, Dec 15, 2010	18.55	18.55	18.32	18.41
854	NYSE	GOF	Tue, Dec 14, 2010	18.46	18.62	18.37	18.57
853	NYSE	GOF	Mon, Dec 13, 2010	18.65	18.66	18.39	18.49
852	NYSE	GOF	Fri, Dec 10, 2010	19.01	19.07	18.58	18.82
851	NYSE	GOF	Thu, Dec 9, 2010	19.42	19.49	18.73	18.96
850	NYSE	GOF	Wed, Dec 8, 2010	19.62	19.70	19.26	19.37
849	NYSE	GOF	Tue, Dec 7, 2010	19.85	20.04	19.62	19.62
848	NYSE	GOF	Mon, Dec 6, 2010	20.08	20.13	19.88	19.88
847	NYSE	GOF	Fri, Dec 3, 2010	20.37	20.37	20.09	20.15
846	NYSE	GOF	Thu, Dec 2, 2010	20.33	20.47	20.21	20.33
845	NYSE	GOF	Wed, Dec 1, 2010	20.07	20.24	20.01	20.21
844	NYSE	GOF	Tue, Nov 30, 2010	20.14	20.18	19.90	20.02
843	NYSE	GOF	Mon, Nov 29, 2010	20.25	20.26	20.06	20.16
842	NYSE	GOF	Fri, Nov 26, 2010	20.09	20.28	20.00	20.28
841	NYSE	GOF	Wed, Nov 24, 2010	20.09	20.21	20.09	20.10
840	NYSE	GOF	Tue, Nov 23, 2010	19.95	20.09	19.88	20.09
839	NYSE	GOF	Mon, Nov 22, 2010	19.89	20.09	19.85	19.95
838	NYSE	GOF	Fri, Nov 19, 2010	19.90	19.90	19.55	19.90
837	NYSE	GOF	Thu, Nov 18, 2010	19.31	19.87	19.31	19.83
836	NYSE	GOF	Wed, Nov 17, 2010	18.95	19.63	18.95	19.26
835	NYSE	GOF	Tue, Nov 16, 2010	19.26	19.26	18.27	18.90
834	NYSE	GOF	Mon, Nov 15, 2010	19.40	19.68	19.30	19.31
833	NYSE	GOF	Fri, Nov 12, 2010	20.17	20.33	19.25	19.37
832	NYSE	GOF	Thu, Nov 11, 2010	20.53	20.54	20.17	20.30
831	NYSE	GOF	Wed, Nov 10, 2010	20.86	20.95	20.56	20.70
830	NYSE	GOF	Tue, Nov 9, 2010	21.12	21.12	20.97	21.00
829	NYSE	GOF	Mon, Nov 8, 2010	20.97	21.29	20.83	21.14
828	NYSE	GOF	Fri, Nov 5, 2010	20.93	21.11	20.91	21.00
827	NYSE	GOF	Thu, Nov 4, 2010	20.97	21.03	20.85	20.94
826	NYSE	GOF	Wed, Nov 3, 2010	21.00	21.00	20.66	20.96
825	NYSE	GOF	Tue, Nov 2, 2010	20.86	21.06	20.67	21.01
824	NYSE	GOF	Mon, Nov 1, 2010	20.89	21.02	20.79	20.85
823	NYSE	GOF	Fri, Oct 29, 2010	20.85	20.94	20.70	20.87
822	NYSE	GOF	Thu, Oct 28, 2010	20.92	20.92	20.64	20.85
821	NYSE	GOF	Wed, Oct 27, 2010	20.61	20.74	20.50	20.73
820	NYSE	GOF	Tue, Oct 26, 2010	20.70	20.75	20.52	20.64
819	NYSE	GOF	Mon, Oct 25, 2010	20.56	20.76	20.52	20.71
818	NYSE	GOF	Fri, Oct 22, 2010	20.43	20.54	20.43	20.54
817	NYSE	GOF	Thu, Oct 21, 2010	20.35	20.50	20.27	20.43
816	NYSE	GOF	Wed, Oct 20, 2010	20.25	20.40	20.14	20.38
815	NYSE	GOF	Tue, Oct 19, 2010	20.33	20.37	20.12	20.27
814	NYSE	GOF	Mon, Oct 18, 2010	20.24	20.46	20.20	20.29
813	NYSE	GOF	Fri, Oct 15, 2010	20.30	20.35	20.10	20.32
812	NYSE	GOF	Thu, Oct 14, 2010	20.13	20.23	20.05	20.23
811	NYSE	GOF	Wed, Oct 13, 2010	20.20	20.29	20.00	20.08
810	NYSE	GOF	Tue, Oct 12, 2010	20.40	20.41	20.22	20.32
809	NYSE	GOF	Mon, Oct 11, 2010	20.35	20.41	20.10	20.31
808	NYSE	GOF	Fri, Oct 8, 2010	20.19	20.31	20.06	20.31
807	NYSE	GOF	Thu, Oct 7, 2010	19.95	20.15	19.91	20.15
806	NYSE	GOF	Wed, Oct 6, 2010	19.86	20.03	19.84	19.91
805	NYSE	GOF	Tue, Oct 5, 2010	20.08	20.11	19.74	19.74
804	NYSE	GOF	Mon, Oct 4, 2010	19.98	20.12	19.94	20.09
803	NYSE	GOF	Fri, Oct 1, 2010	20.03	20.09	19.88	20.01
802	NYSE	GOF	Thu, Sep 30, 2010	19.96	20.00	19.78	19.98
801	NYSE	GOF	Wed, Sep 29, 2010	19.82	19.99	19.73	19.96
800	NYSE	GOF	Tue, Sep 28, 2010	19.80	19.84	19.57	19.84
799	NYSE	GOF	Mon, Sep 27, 2010	19.80	19.88	19.62	19.66
798	NYSE	GOF	Fri, Sep 24, 2010	19.84	19.92	19.78	19.92
797	NYSE	GOF	Thu, Sep 23, 2010	19.69	19.93	19.69	19.81
796	NYSE	GOF	Wed, Sep 22, 2010	19.61	19.90	19.61	19.87
795	NYSE	GOF	Tue, Sep 21, 2010	19.80	19.88	19.60	19.60
794	NYSE	GOF	Mon, Sep 20, 2010	19.83	19.96	19.76	19.82
793	NYSE	GOF	Fri, Sep 17, 2010	19.84	19.90	19.70	19.80
792	NYSE	GOF	Thu, Sep 16, 2010	19.75	19.83	19.66	19.83
791	NYSE	GOF	Wed, Sep 15, 2010	19.70	19.86	19.64	19.75
790	NYSE	GOF	Tue, Sep 14, 2010	19.69	19.76	19.60	19.72
789	NYSE	GOF	Mon, Sep 13, 2010	19.62	19.70	19.56	19.67
788	NYSE	GOF	Fri, Sep 10, 2010	19.60	19.72	19.46	19.71
787	NYSE	GOF	Thu, Sep 9, 2010	19.55	19.85	19.47	19.48
786	NYSE	GOF	Wed, Sep 8, 2010	19.42	19.61	19.42	19.50
785	NYSE	GOF	Tue, Sep 7, 2010	19.28	19.55	19.27	19.45
784	NYSE	GOF	Fri, Sep 3, 2010	19.04	19.41	19.04	19.30
783	NYSE	GOF	Thu, Sep 2, 2010	19.15	19.24	18.89	19.01
782	NYSE	GOF	Wed, Sep 1, 2010	19.25	19.50	18.79	19.10
781	NYSE	GOF	Tue, Aug 31, 2010	19.09	19.23	19.07	19.20
780	NYSE	GOF	Mon, Aug 30, 2010	19.05	19.20	18.97	19.12
779	NYSE	GOF	Fri, Aug 27, 2010	18.99	19.06	18.88	19.03
778	NYSE	GOF	Thu, Aug 26, 2010	18.77	19.16	18.77	18.97
777	NYSE	GOF	Wed, Aug 25, 2010	18.98	18.98	18.73	18.79
776	NYSE	GOF	Tue, Aug 24, 2010	19.35	19.35	19.10	19.15
775	NYSE	GOF	Mon, Aug 23, 2010	19.59	19.65	19.43	19.44
774	NYSE	GOF	Fri, Aug 20, 2010	19.57	19.72	19.51	19.58
773	NYSE	GOF	Thu, Aug 19, 2010	19.43	19.60	19.31	19.58
772	NYSE	GOF	Wed, Aug 18, 2010	19.29	19.47	19.17	19.43
771	NYSE	GOF	Tue, Aug 17, 2010	19.14	19.41	19.14	19.30
770	NYSE	GOF	Mon, Aug 16, 2010	19.12	19.19	19.02	19.10
769	NYSE	GOF	Fri, Aug 13, 2010	18.93	19.16	18.91	19.07
768	NYSE	GOF	Thu, Aug 12, 2010	18.80	18.97	18.72	18.92
767	NYSE	GOF	Wed, Aug 11, 2010	18.84	19.05	18.80	18.87
766	NYSE	GOF	Tue, Aug 10, 2010	18.89	19.11	18.86	19.11
765	NYSE	GOF	Mon, Aug 9, 2010	18.66	18.95	18.66	18.87
764	NYSE	GOF	Fri, Aug 6, 2010	18.70	18.77	18.56	18.57
763	NYSE	GOF	Thu, Aug 5, 2010	18.52	18.74	18.48	18.70
762	NYSE	GOF	Wed, Aug 4, 2010	18.49	18.53	18.39	18.52
761	NYSE	GOF	Tue, Aug 3, 2010	18.29	18.50	18.29	18.49
760	NYSE	GOF	Mon, Aug 2, 2010	18.30	18.50	18.28	18.34
759	NYSE	GOF	Fri, Jul 30, 2010	18.34	18.36	18.25	18.25
758	NYSE	GOF	Thu, Jul 29, 2010	18.23	18.42	18.23	18.30
757	NYSE	GOF	Wed, Jul 28, 2010	18.30	18.40	18.16	18.28
756	NYSE	GOF	Tue, Jul 27, 2010	18.45	18.50	18.00	18.35
755	NYSE	GOF	Mon, Jul 26, 2010	18.34	18.44	18.22	18.44
754	NYSE	GOF	Fri, Jul 23, 2010	18.17	18.28	18.15	18.28
753	NYSE	GOF	Thu, Jul 22, 2010	18.19	18.19	18.07	18.10
752	NYSE	GOF	Wed, Jul 21, 2010	18.25	18.27	18.05	18.07
751	NYSE	GOF	Tue, Jul 20, 2010	18.25	18.28	18.12	18.24
750	NYSE	GOF	Mon, Jul 19, 2010	18.30	18.30	18.23	18.28
749	NYSE	GOF	Fri, Jul 16, 2010	18.28	18.30	18.16	18.30
748	NYSE	GOF	Thu, Jul 15, 2010	18.35	18.35	18.12	18.27
747	NYSE	GOF	Wed, Jul 14, 2010	18.37	18.44	18.30	18.31
746	NYSE	GOF	Tue, Jul 13, 2010	18.45	18.53	18.24	18.37
745	NYSE	GOF	Mon, Jul 12, 2010	18.65	18.70	18.41	18.54
744	NYSE	GOF	Fri, Jul 9, 2010	18.36	18.63	18.32	18.63
743	NYSE	GOF	Thu, Jul 8, 2010	18.40	18.40	18.26	18.35
742	NYSE	GOF	Wed, Jul 7, 2010	18.04	18.44	18.02	18.43
741	NYSE	GOF	Tue, Jul 6, 2010	18.25	18.40	17.99	18.00
740	NYSE	GOF	Fri, Jul 2, 2010	18.20	18.20	18.10	18.15
739	NYSE	GOF	Thu, Jul 1, 2010	18.30	18.50	18.06	18.17
738	NYSE	GOF	Wed, Jun 30, 2010	18.15	18.40	18.01	18.35
737	NYSE	GOF	Tue, Jun 29, 2010	18.05	18.20	18.00	18.12
736	NYSE	GOF	Mon, Jun 28, 2010	18.01	18.18	18.01	18.10
735	NYSE	GOF	Fri, Jun 25, 2010	18.24	18.29	17.95	18.02
734	NYSE	GOF	Thu, Jun 24, 2010	18.14	18.25	18.00	18.24
733	NYSE	GOF	Wed, Jun 23, 2010	18.15	18.24	18.00	18.15
732	NYSE	GOF	Tue, Jun 22, 2010	18.03	18.18	17.99	18.13
731	NYSE	GOF	Mon, Jun 21, 2010	18.08	18.23	17.93	18.01
730	NYSE	GOF	Fri, Jun 18, 2010	18.01	18.12	17.89	18.03
729	NYSE	GOF	Thu, Jun 17, 2010	17.92	17.99	17.86	17.94
728	NYSE	GOF	Wed, Jun 16, 2010	17.87	17.92	17.75	17.92
727	NYSE	GOF	Tue, Jun 15, 2010	17.67	18.00	17.67	17.90
726	NYSE	GOF	Mon, Jun 14, 2010	17.73	17.73	17.53	17.67
725	NYSE	GOF	Fri, Jun 11, 2010	17.55	17.65	17.44	17.59
724	NYSE	GOF	Thu, Jun 10, 2010	17.65	17.87	17.65	17.73
723	NYSE	GOF	Wed, Jun 9, 2010	17.45	17.71	17.45	17.61
722	NYSE	GOF	Tue, Jun 8, 2010	17.36	17.45	17.36	17.45
721	NYSE	GOF	Mon, Jun 7, 2010	17.10	17.42	17.10	17.36
720	NYSE	GOF	Fri, Jun 4, 2010	17.50	17.65	17.24	17.27
719	NYSE	GOF	Thu, Jun 3, 2010	17.56	17.65	17.51	17.62
718	NYSE	GOF	Wed, Jun 2, 2010	17.60	17.60	17.36	17.46
717	NYSE	GOF	Tue, Jun 1, 2010	17.46	17.62	17.46	17.52
716	NYSE	GOF	Fri, May 28, 2010	17.45	17.54	17.42	17.46
715	NYSE	GOF	Thu, May 27, 2010	17.37	17.51	17.23	17.51
714	NYSE	GOF	Wed, May 26, 2010	17.03	17.28	16.75	17.16
713	NYSE	GOF	Tue, May 25, 2010	16.86	16.86	16.50	16.71
712	NYSE	GOF	Mon, May 24, 2010	16.70	17.04	16.68	16.96
711	NYSE	GOF	Fri, May 21, 2010	15.87	16.68	15.85	16.64
710	NYSE	GOF	Thu, May 20, 2010	16.55	16.67	15.99	16.02
709	NYSE	GOF	Wed, May 19, 2010	17.29	17.29	16.56	16.93
708	NYSE	GOF	Tue, May 18, 2010	17.27	17.54	17.14	17.21
707	NYSE	GOF	Mon, May 17, 2010	17.75	17.75	17.17	17.27
706	NYSE	GOF	Fri, May 14, 2010	17.90	17.90	17.45	17.65
705	NYSE	GOF	Thu, May 13, 2010	17.88	17.94	17.79	17.88
704	NYSE	GOF	Wed, May 12, 2010	17.63	18.04	17.55	17.82
703	NYSE	GOF	Tue, May 11, 2010	17.52	17.95	17.50	17.79
702	NYSE	GOF	Mon, May 10, 2010	17.25	17.64	17.10	17.51
701	NYSE	GOF	Fri, May 7, 2010	17.18	17.19	16.20	16.79
700	NYSE	GOF	Thu, May 6, 2010	18.01	18.14	12.64	17.08
699	NYSE	GOF	Wed, May 5, 2010	18.37	18.37	17.67	18.01
698	NYSE	GOF	Tue, May 4, 2010	18.52	18.57	18.22	18.33
697	NYSE	GOF	Mon, May 3, 2010	18.72	18.80	18.45	18.51
696	NYSE	GOF	Fri, Apr 30, 2010	18.79	18.80	18.55	18.63
695	NYSE	GOF	Thu, Apr 29, 2010	18.91	18.93	18.69	18.74
694	NYSE	GOF	Wed, Apr 28, 2010	18.94	18.98	18.76	18.89
693	NYSE	GOF	Tue, Apr 27, 2010	18.97	19.05	18.80	18.91
692	NYSE	GOF	Mon, Apr 26, 2010	18.77	19.05	18.71	18.97
691	NYSE	GOF	Fri, Apr 23, 2010	18.60	18.82	18.55	18.82
690	NYSE	GOF	Thu, Apr 22, 2010	18.79	18.80	18.45	18.58
689	NYSE	GOF	Wed, Apr 21, 2010	18.89	18.96	18.70	18.77
688	NYSE	GOF	Tue, Apr 20, 2010	18.53	18.76	18.53	18.70
687	NYSE	GOF	Mon, Apr 19, 2010	18.30	18.59	18.19	18.50
686	NYSE	GOF	Fri, Apr 16, 2010	18.27	18.33	18.16	18.30
685	NYSE	GOF	Thu, Apr 15, 2010	18.65	18.65	18.22	18.36
684	NYSE	GOF	Wed, Apr 14, 2010	18.83	18.83	18.62	18.69
683	NYSE	GOF	Tue, Apr 13, 2010	18.71	18.86	18.70	18.81
682	NYSE	GOF	Mon, Apr 12, 2010	18.79	18.87	18.70	18.87
681	NYSE	GOF	Fri, Apr 9, 2010	18.68	18.81	18.60	18.76
680	NYSE	GOF	Thu, Apr 8, 2010	18.32	18.66	18.29	18.66
679	NYSE	GOF	Wed, Apr 7, 2010	18.34	18.46	18.22	18.30
678	NYSE	GOF	Tue, Apr 6, 2010	18.45	18.52	18.30	18.35
677	NYSE	GOF	Mon, Apr 5, 2010	18.30	18.52	18.25	18.44
676	NYSE	GOF	Thu, Apr 1, 2010	18.10	18.30	18.10	18.30
675	NYSE	GOF	Wed, Mar 31, 2010	18.26	18.28	18.04	18.07
674	NYSE	GOF	Tue, Mar 30, 2010	18.05	18.28	18.05	18.26
673	NYSE	GOF	Mon, Mar 29, 2010	18.19	18.25	18.11	18.11
672	NYSE	GOF	Fri, Mar 26, 2010	18.25	18.28	18.12	18.22
671	NYSE	GOF	Thu, Mar 25, 2010	18.13	18.30	18.06	18.19
670	NYSE	GOF	Wed, Mar 24, 2010	17.95	18.15	17.95	18.08
669	NYSE	GOF	Tue, Mar 23, 2010	17.99	18.10	17.93	17.93
668	NYSE	GOF	Mon, Mar 22, 2010	17.80	18.07	17.78	18.03
667	NYSE	GOF	Fri, Mar 19, 2010	17.83	17.91	17.64	17.75
666	NYSE	GOF	Thu, Mar 18, 2010	18.08	18.22	17.81	17.83
665	NYSE	GOF	Wed, Mar 17, 2010	17.80	18.08	17.74	18.08
664	NYSE	GOF	Tue, Mar 16, 2010	17.87	17.87	17.70	17.81
663	NYSE	GOF	Mon, Mar 15, 2010	18.05	18.05	17.68	17.86
662	NYSE	GOF	Fri, Mar 12, 2010	18.06	18.25	18.05	18.06
661	NYSE	GOF	Thu, Mar 11, 2010	18.26	18.34	18.07	18.13
660	NYSE	GOF	Wed, Mar 10, 2010	18.41	18.48	18.41	18.42
659	NYSE	GOF	Tue, Mar 9, 2010	18.44	18.60	18.40	18.41
658	NYSE	GOF	Mon, Mar 8, 2010	18.39	18.52	18.39	18.45
657	NYSE	GOF	Fri, Mar 5, 2010	18.32	18.42	18.20	18.42
656	NYSE	GOF	Thu, Mar 4, 2010	18.27	18.38	18.10	18.29
655	NYSE	GOF	Wed, Mar 3, 2010	18.25	18.50	18.23	18.23
654	NYSE	GOF	Tue, Mar 2, 2010	18.06	18.37	18.06	18.23
653	NYSE	GOF	Mon, Mar 1, 2010	17.81	18.07	17.81	18.05
652	NYSE	GOF	Fri, Feb 26, 2010	17.76	17.85	17.62	17.82
651	NYSE	GOF	Thu, Feb 25, 2010	17.68	17.85	17.51	17.74
650	NYSE	GOF	Wed, Feb 24, 2010	17.06	17.69	17.06	17.68
649	NYSE	GOF	Tue, Feb 23, 2010	17.67	17.70	17.37	17.59
648	NYSE	GOF	Mon, Feb 22, 2010	17.64	17.85	17.62	17.67
647	NYSE	GOF	Fri, Feb 19, 2010	17.47	17.77	17.41	17.68
646	NYSE	GOF	Thu, Feb 18, 2010	17.53	17.53	17.40	17.44
645	NYSE	GOF	Wed, Feb 17, 2010	17.39	17.64	17.39	17.53
644	NYSE	GOF	Tue, Feb 16, 2010	17.52	17.60	17.39	17.45
643	NYSE	GOF	Fri, Feb 12, 2010	17.41	17.51	17.31	17.36
642	NYSE	GOF	Thu, Feb 11, 2010	17.33	17.48	17.29	17.44
641	NYSE	GOF	Wed, Feb 10, 2010	17.25	17.42	17.09	17.38
640	NYSE	GOF	Tue, Feb 9, 2010	17.23	17.57	17.23	17.42
639	NYSE	GOF	Mon, Feb 8, 2010	17.13	17.25	16.97	17.16
638	NYSE	GOF	Fri, Feb 5, 2010	17.28	17.50	16.88	17.13
637	NYSE	GOF	Thu, Feb 4, 2010	17.55	17.57	17.25	17.25
636	NYSE	GOF	Wed, Feb 3, 2010	17.38	17.60	17.30	17.60
635	NYSE	GOF	Tue, Feb 2, 2010	17.14	17.48	17.14	17.36
634	NYSE	GOF	Mon, Feb 1, 2010	16.88	17.29	16.88	17.18
633	NYSE	GOF	Fri, Jan 29, 2010	17.00	17.07	16.83	16.83
632	NYSE	GOF	Thu, Jan 28, 2010	16.82	16.93	16.30	16.93
631	NYSE	GOF	Wed, Jan 27, 2010	17.11	17.14	16.76	16.85
630	NYSE	GOF	Tue, Jan 26, 2010	17.06	17.30	17.05	17.09
629	NYSE	GOF	Mon, Jan 25, 2010	17.21	17.40	16.98	17.05
628	NYSE	GOF	Fri, Jan 22, 2010	17.25	17.50	17.13	17.18
627	NYSE	GOF	Thu, Jan 21, 2010	17.49	17.53	17.30	17.31
626	NYSE	GOF	Wed, Jan 20, 2010	17.16	17.49	17.15	17.46
625	NYSE	GOF	Tue, Jan 19, 2010	17.10	17.30	17.00	17.18
624	NYSE	GOF	Fri, Jan 15, 2010	17.05	17.24	17.05	17.15
623	NYSE	GOF	Thu, Jan 14, 2010	17.07	17.07	16.98	17.04
622	NYSE	GOF	Wed, Jan 13, 2010	17.18	17.24	16.97	16.98
621	NYSE	GOF	Tue, Jan 12, 2010	17.21	17.29	17.10	17.25
620	NYSE	GOF	Mon, Jan 11, 2010	17.16	17.30	17.02	17.19
619	NYSE	GOF	Fri, Jan 8, 2010	17.04	17.14	16.96	17.11
618	NYSE	GOF	Thu, Jan 7, 2010	17.11	17.30	17.05	17.05
617	NYSE	GOF	Wed, Jan 6, 2010	17.13	17.30	17.00	17.04
616	NYSE	GOF	Tue, Jan 5, 2010	16.99	17.13	16.92	17.13
615	NYSE	GOF	Mon, Jan 4, 2010	16.87	17.01	16.78	17.00
614	NYSE	GOF	Thu, Dec 31, 2009	16.79	16.83	16.68	16.80
613	NYSE	GOF	Wed, Dec 30, 2009	16.86	16.98	16.79	16.83
612	NYSE	GOF	Tue, Dec 29, 2009	16.80	16.94	16.74	16.78
611	NYSE	GOF	Mon, Dec 28, 2009	16.61	16.87	16.61	16.87
610	NYSE	GOF	Thu, Dec 24, 2009	16.62	16.70	16.50	16.56
609	NYSE	GOF	Wed, Dec 23, 2009	16.52	16.66	16.52	16.62
608	NYSE	GOF	Tue, Dec 22, 2009	16.45	16.58	16.31	16.45
607	NYSE	GOF	Mon, Dec 21, 2009	16.53	16.56	16.40	16.42
606	NYSE	GOF	Fri, Dec 18, 2009	16.50	16.50	16.42	16.47
605	NYSE	GOF	Thu, Dec 17, 2009	16.39	16.60	16.16	16.49
604	NYSE	GOF	Wed, Dec 16, 2009	16.44	16.63	16.23	16.35
603	NYSE	GOF	Tue, Dec 15, 2009	16.37	16.52	16.35	16.52
602	NYSE	GOF	Mon, Dec 14, 2009	16.37	16.47	16.35	16.41
601	NYSE	GOF	Fri, Dec 11, 2009	16.14	16.30	16.05	16.30
600	NYSE	GOF	Thu, Dec 10, 2009	16.44	16.58	16.28	16.36
599	NYSE	GOF	Wed, Dec 9, 2009	16.13	16.54	16.10	16.42
598	NYSE	GOF	Tue, Dec 8, 2009	16.15	16.25	16.06	16.14
597	NYSE	GOF	Mon, Dec 7, 2009	16.23	16.24	16.06	16.09
596	NYSE	GOF	Fri, Dec 4, 2009	16.25	16.31	16.24	16.30
595	NYSE	GOF	Thu, Dec 3, 2009	16.15	16.32	16.14	16.20
594	NYSE	GOF	Wed, Dec 2, 2009	16.11	16.22	16.05	16.22
593	NYSE	GOF	Tue, Dec 1, 2009	15.93	16.04	15.93	16.00
592	NYSE	GOF	Mon, Nov 30, 2009	15.89	15.94	15.84	15.90
591	NYSE	GOF	Fri, Nov 27, 2009	15.71	15.84	15.54	15.84
590	NYSE	GOF	Wed, Nov 25, 2009	15.74	15.76	15.58	15.72
589	NYSE	GOF	Tue, Nov 24, 2009	15.63	15.77	15.50	15.74
588	NYSE	GOF	Mon, Nov 23, 2009	15.79	15.91	15.59	15.61
587	NYSE	GOF	Fri, Nov 20, 2009	15.60	15.69	15.43	15.69
586	NYSE	GOF	Thu, Nov 19, 2009	15.44	15.70	15.41	15.66
585	NYSE	GOF	Wed, Nov 18, 2009	15.21	15.57	15.21	15.41
584	NYSE	GOF	Tue, Nov 17, 2009	15.35	15.42	15.25	15.30
583	NYSE	GOF	Mon, Nov 16, 2009	15.39	15.45	15.13	15.30
582	NYSE	GOF	Fri, Nov 13, 2009	15.49	15.52	15.19	15.28
581	NYSE	GOF	Thu, Nov 12, 2009	15.55	15.56	15.31	15.36
580	NYSE	GOF	Wed, Nov 11, 2009	15.70	15.72	15.52	15.58
579	NYSE	GOF	Tue, Nov 10, 2009	15.86	15.86	15.56	15.58
578	NYSE	GOF	Mon, Nov 9, 2009	15.82	16.25	15.82	15.91
577	NYSE	GOF	Fri, Nov 6, 2009	15.72	15.79	15.62	15.76
576	NYSE	GOF	Thu, Nov 5, 2009	15.68	15.87	15.66	15.75
575	NYSE	GOF	Wed, Nov 4, 2009	15.51	15.73	15.49	15.58
574	NYSE	GOF	Tue, Nov 3, 2009	15.21	15.63	15.21	15.54
573	NYSE	GOF	Mon, Nov 2, 2009	14.90	15.23	14.90	15.20
572	NYSE	GOF	Fri, Oct 30, 2009	15.22	15.31	14.81	14.90
571	NYSE	GOF	Thu, Oct 29, 2009	15.13	15.30	14.79	15.19
570	NYSE	GOF	Wed, Oct 28, 2009	15.72	15.72	15.03	15.10
569	NYSE	GOF	Tue, Oct 27, 2009	15.87	15.93	15.65	15.77
568	NYSE	GOF	Mon, Oct 26, 2009	15.77	15.96	15.77	15.84
567	NYSE	GOF	Fri, Oct 23, 2009	15.86	15.97	15.66	15.82
566	NYSE	GOF	Thu, Oct 22, 2009	15.65	15.88	15.65	15.86
565	NYSE	GOF	Wed, Oct 21, 2009	15.72	15.85	15.63	15.65
564	NYSE	GOF	Tue, Oct 20, 2009	15.70	15.75	15.61	15.75
563	NYSE	GOF	Mon, Oct 19, 2009	15.62	15.67	15.48	15.56
562	NYSE	GOF	Fri, Oct 16, 2009	15.75	15.75	15.60	15.60
561	NYSE	GOF	Thu, Oct 15, 2009	15.52	15.75	15.52	15.72
560	NYSE	GOF	Wed, Oct 14, 2009	15.67	15.67	15.55	15.65
559	NYSE	GOF	Tue, Oct 13, 2009	15.70	15.82	15.50	15.54
558	NYSE	GOF	Mon, Oct 12, 2009	15.70	15.98	15.63	15.91
557	NYSE	GOF	Fri, Oct 9, 2009	15.46	15.78	15.40	15.63
556	NYSE	GOF	Thu, Oct 8, 2009	15.44	15.69	15.43	15.43
555	NYSE	GOF	Wed, Oct 7, 2009	15.43	15.50	15.39	15.39
554	NYSE	GOF	Tue, Oct 6, 2009	15.23	15.43	15.23	15.40
553	NYSE	GOF	Mon, Oct 5, 2009	15.30	15.35	15.08	15.23
552	NYSE	GOF	Fri, Oct 2, 2009	15.35	15.35	15.15	15.19
551	NYSE	GOF	Thu, Oct 1, 2009	15.39	15.49	15.36	15.38
550	NYSE	GOF	Wed, Sep 30, 2009	15.36	15.38	15.23	15.36
549	NYSE	GOF	Tue, Sep 29, 2009	15.39	15.40	15.24	15.31
548	NYSE	GOF	Mon, Sep 28, 2009	14.95	15.39	14.95	15.39
547	NYSE	GOF	Fri, Sep 25, 2009	15.09	15.17	14.98	15.01
546	NYSE	GOF	Thu, Sep 24, 2009	15.11	15.34	15.05	15.06
545	NYSE	GOF	Wed, Sep 23, 2009	15.26	15.34	15.15	15.27
544	NYSE	GOF	Tue, Sep 22, 2009	15.02	15.42	15.02	15.33
543	NYSE	GOF	Mon, Sep 21, 2009	14.99	15.01	14.90	15.01
542	NYSE	GOF	Fri, Sep 18, 2009	15.13	15.21	14.99	15.01
541	NYSE	GOF	Thu, Sep 17, 2009	15.20	15.20	14.92	15.13
540	NYSE	GOF	Wed, Sep 16, 2009	15.01	15.20	15.01	15.20
539	NYSE	GOF	Tue, Sep 15, 2009	14.96	15.10	14.92	15.05
538	NYSE	GOF	Mon, Sep 14, 2009	14.88	15.00	14.88	14.96
537	NYSE	GOF	Fri, Sep 11, 2009	15.19	15.30	14.88	14.96
536	NYSE	GOF	Thu, Sep 10, 2009	15.40	15.40	15.13	15.23
535	NYSE	GOF	Wed, Sep 9, 2009	15.08	15.55	15.08	15.40
534	NYSE	GOF	Tue, Sep 8, 2009	14.95	15.27	14.95	15.13
533	NYSE	GOF	Fri, Sep 4, 2009	14.84	14.99	14.83	14.88
532	NYSE	GOF	Thu, Sep 3, 2009	14.62	14.86	14.58	14.86
531	NYSE	GOF	Wed, Sep 2, 2009	14.35	14.89	14.32	14.61
530	NYSE	GOF	Tue, Sep 1, 2009	14.32	14.41	14.29	14.35
529	NYSE	GOF	Mon, Aug 31, 2009	14.30	14.40	14.29	14.30
528	NYSE	GOF	Fri, Aug 28, 2009	14.35	14.43	14.30	14.30
527	NYSE	GOF	Thu, Aug 27, 2009	14.31	14.36	14.26	14.29
526	NYSE	GOF	Wed, Aug 26, 2009	14.25	14.39	14.25	14.29
525	NYSE	GOF	Tue, Aug 25, 2009	14.61	14.61	14.36	14.36
524	NYSE	GOF	Mon, Aug 24, 2009	14.73	14.76	14.46	14.47
523	NYSE	GOF	Fri, Aug 21, 2009	14.50	14.71	14.48	14.68
522	NYSE	GOF	Thu, Aug 20, 2009	14.25	14.36	14.25	14.35
521	NYSE	GOF	Wed, Aug 19, 2009	14.06	14.41	14.06	14.27
520	NYSE	GOF	Tue, Aug 18, 2009	14.42	14.42	14.25	14.36
519	NYSE	GOF	Mon, Aug 17, 2009	14.63	14.63	14.25	14.26
518	NYSE	GOF	Fri, Aug 14, 2009	14.74	14.88	14.69	14.88
517	NYSE	GOF	Thu, Aug 13, 2009	14.51	14.77	14.50	14.77
516	NYSE	GOF	Wed, Aug 12, 2009	14.50	14.53	14.26	14.50
515	NYSE	GOF	Tue, Aug 11, 2009	14.54	14.84	14.51	14.55
514	NYSE	GOF	Mon, Aug 10, 2009	14.30	14.59	14.28	14.56
513	NYSE	GOF	Fri, Aug 7, 2009	14.24	14.34	14.20	14.23
512	NYSE	GOF	Thu, Aug 6, 2009	14.05	14.22	14.05	14.22
511	NYSE	GOF	Wed, Aug 5, 2009	14.27	14.27	13.92	14.05
510	NYSE	GOF	Tue, Aug 4, 2009	13.92	14.36	13.81	14.34
509	NYSE	GOF	Mon, Aug 3, 2009	13.75	14.02	13.73	13.95
508	NYSE	GOF	Fri, Jul 31, 2009	13.92	13.95	13.70	13.70
507	NYSE	GOF	Thu, Jul 30, 2009	13.55	13.96	13.51	13.86
506	NYSE	GOF	Wed, Jul 29, 2009	13.51	13.76	13.51	13.53
505	NYSE	GOF	Tue, Jul 28, 2009	13.84	14.15	13.54	13.60
504	NYSE	GOF	Mon, Jul 27, 2009	13.80	13.92	13.47	13.84
503	NYSE	GOF	Fri, Jul 24, 2009	13.52	13.93	13.52	13.89
502	NYSE	GOF	Thu, Jul 23, 2009	13.20	13.60	13.15	13.60
501	NYSE	GOF	Wed, Jul 22, 2009	13.30	13.32	12.95	13.12
500	NYSE	GOF	Tue, Jul 21, 2009	13.22	13.35	13.09	13.27
499	NYSE	GOF	Mon, Jul 20, 2009	13.16	13.50	13.12	13.12
498	NYSE	GOF	Fri, Jul 17, 2009	13.12	13.14	12.95	13.06
497	NYSE	GOF	Thu, Jul 16, 2009	12.91	13.35	12.91	13.13
496	NYSE	GOF	Wed, Jul 15, 2009	12.76	13.27	12.76	13.06
495	NYSE	GOF	Tue, Jul 14, 2009	12.30	12.73	12.21	12.66
494	NYSE	GOF	Mon, Jul 13, 2009	12.04	12.50	12.03	12.32
493	NYSE	GOF	Fri, Jul 10, 2009	12.56	12.62	12.23	12.25
492	NYSE	GOF	Thu, Jul 9, 2009	12.45	12.59	12.45	12.53
491	NYSE	GOF	Wed, Jul 8, 2009	12.65	12.65	12.26	12.40
490	NYSE	GOF	Tue, Jul 7, 2009	12.84	12.84	12.64	12.68
489	NYSE	GOF	Mon, Jul 6, 2009	12.79	12.97	12.65	12.85
488	NYSE	GOF	Thu, Jul 2, 2009	12.80	12.86	12.64	12.80
487	NYSE	GOF	Wed, Jul 1, 2009	12.72	12.95	12.72	12.92
486	NYSE	GOF	Tue, Jun 30, 2009	12.79	12.91	12.55	12.68
485	NYSE	GOF	Mon, Jun 29, 2009	12.47	12.79	12.43	12.79
484	NYSE	GOF	Fri, Jun 26, 2009	12.49	12.50	12.37	12.50
483	NYSE	GOF	Thu, Jun 25, 2009	12.17	12.55	12.07	12.55
482	NYSE	GOF	Wed, Jun 24, 2009	12.08	12.41	12.08	12.33
481	NYSE	GOF	Tue, Jun 23, 2009	12.10	12.49	12.00	12.05
480	NYSE	GOF	Mon, Jun 22, 2009	12.35	12.50	11.96	12.08
479	NYSE	GOF	Fri, Jun 19, 2009	12.10	12.55	12.10	12.35
478	NYSE	GOF	Thu, Jun 18, 2009	12.25	12.27	11.99	12.01
477	NYSE	GOF	Wed, Jun 17, 2009	12.20	12.20	11.92	12.11
476	NYSE	GOF	Tue, Jun 16, 2009	12.49	12.49	11.93	12.20
475	NYSE	GOF	Mon, Jun 15, 2009	12.35	12.54	12.22	12.45
474	NYSE	GOF	Fri, Jun 12, 2009	12.21	12.45	11.84	12.41
473	NYSE	GOF	Thu, Jun 11, 2009	12.29	12.55	12.29	12.40
472	NYSE	GOF	Wed, Jun 10, 2009	12.44	12.50	12.32	12.38
471	NYSE	GOF	Tue, Jun 9, 2009	12.40	12.49	12.30	12.35
470	NYSE	GOF	Mon, Jun 8, 2009	12.40	12.47	12.07	12.47
469	NYSE	GOF	Fri, Jun 5, 2009	12.08	12.35	12.06	12.30
468	NYSE	GOF	Thu, Jun 4, 2009	12.06	12.16	12.02	12.08
467	NYSE	GOF	Wed, Jun 3, 2009	12.38	12.38	12.02	12.06
466	NYSE	GOF	Tue, Jun 2, 2009	11.95	12.07	11.87	12.04
465	NYSE	GOF	Mon, Jun 1, 2009	11.57	12.26	11.57	12.10
464	NYSE	GOF	Fri, May 29, 2009	11.65	11.70	11.34	11.53
463	NYSE	GOF	Thu, May 28, 2009	11.65	11.68	11.53	11.60
462	NYSE	GOF	Wed, May 27, 2009	11.88	11.88	11.65	11.69
461	NYSE	GOF	Tue, May 26, 2009	11.55	12.04	11.55	11.90
460	NYSE	GOF	Fri, May 22, 2009	11.32	11.45	11.17	11.45
459	NYSE	GOF	Thu, May 21, 2009	11.40	11.40	11.11	11.16
458	NYSE	GOF	Wed, May 20, 2009	11.65	11.78	11.29	11.42
457	NYSE	GOF	Tue, May 19, 2009	11.21	11.57	11.21	11.49
456	NYSE	GOF	Mon, May 18, 2009	11.20	11.40	10.98	11.29
455	NYSE	GOF	Fri, May 15, 2009	11.17	11.20	11.11	11.15
454	NYSE	GOF	Thu, May 14, 2009	10.75	11.18	10.75	11.17
453	NYSE	GOF	Wed, May 13, 2009	10.88	10.88	10.56	10.74
452	NYSE	GOF	Tue, May 12, 2009	11.39	11.39	11.00	11.16
451	NYSE	GOF	Mon, May 11, 2009	11.25	11.39	11.02	11.35
450	NYSE	GOF	Fri, May 8, 2009	10.88	11.37	10.88	11.35
449	NYSE	GOF	Thu, May 7, 2009	11.07	11.14	10.66	10.87
448	NYSE	GOF	Wed, May 6, 2009	10.80	11.00	10.67	10.85
447	NYSE	GOF	Tue, May 5, 2009	10.64	10.69	10.53	10.61
446	NYSE	GOF	Mon, May 4, 2009	10.65	10.92	10.63	10.66
445	NYSE	GOF	Fri, May 1, 2009	10.62	10.72	10.55	10.62
444	NYSE	GOF	Thu, Apr 30, 2009	10.65	10.74	10.53	10.62
443	NYSE	GOF	Wed, Apr 29, 2009	10.27	11.00	10.24	10.58
442	NYSE	GOF	Tue, Apr 28, 2009	10.12	10.24	10.12	10.23
441	NYSE	GOF	Mon, Apr 27, 2009	10.16	10.24	10.10	10.17
440	NYSE	GOF	Fri, Apr 24, 2009	10.15	10.24	10.15	10.18
439	NYSE	GOF	Thu, Apr 23, 2009	10.12	10.13	10.00	10.08
438	NYSE	GOF	Wed, Apr 22, 2009	9.93	10.24	9.93	10.08
437	NYSE	GOF	Tue, Apr 21, 2009	9.96	10.10	9.93	10.09
436	NYSE	GOF	Mon, Apr 20, 2009	10.13	10.13	9.80	9.96
435	NYSE	GOF	Fri, Apr 17, 2009	9.98	10.22	9.98	10.20
434	NYSE	GOF	Thu, Apr 16, 2009	9.85	10.00	9.83	10.00
433	NYSE	GOF	Wed, Apr 15, 2009	9.71	9.89	9.63	9.88
432	NYSE	GOF	Tue, Apr 14, 2009	9.73	9.80	9.68	9.72
431	NYSE	GOF	Mon, Apr 13, 2009	9.50	9.83	9.50	9.71
430	NYSE	GOF	Thu, Apr 9, 2009	9.93	10.07	9.89	9.97
429	NYSE	GOF	Wed, Apr 8, 2009	9.66	9.89	9.66	9.87
428	NYSE	GOF	Tue, Apr 7, 2009	9.55	9.72	9.55	9.67
427	NYSE	GOF	Mon, Apr 6, 2009	9.84	9.84	9.57	9.74
426	NYSE	GOF	Fri, Apr 3, 2009	9.79	9.91	9.70	9.88
425	NYSE	GOF	Thu, Apr 2, 2009	9.60	9.97	9.56	9.85
424	NYSE	GOF	Wed, Apr 1, 2009	9.28	9.59	9.17	9.58
423	NYSE	GOF	Tue, Mar 31, 2009	9.15	9.40	9.15	9.34
422	NYSE	GOF	Mon, Mar 30, 2009	9.00	9.05	8.85	9.01
421	NYSE	GOF	Fri, Mar 27, 2009	9.30	9.36	9.16	9.33
420	NYSE	GOF	Thu, Mar 26, 2009	9.23	9.43	9.23	9.43
419	NYSE	GOF	Wed, Mar 25, 2009	9.17	9.35	9.03	9.26
418	NYSE	GOF	Tue, Mar 24, 2009	9.50	9.50	9.15	9.15
417	NYSE	GOF	Mon, Mar 23, 2009	9.26	9.27	8.97	9.27
416	NYSE	GOF	Fri, Mar 20, 2009	9.20	9.22	9.03	9.03
415	NYSE	GOF	Thu, Mar 19, 2009	9.14	9.19	8.96	9.18
414	NYSE	GOF	Wed, Mar 18, 2009	8.88	8.95	8.86	8.95
413	NYSE	GOF	Tue, Mar 17, 2009	8.90	8.97	8.80	8.89
412	NYSE	GOF	Mon, Mar 16, 2009	8.71	9.00	7.40	8.90
411	NYSE	GOF	Fri, Mar 13, 2009	8.39	8.71	8.36	8.71
410	NYSE	GOF	Thu, Mar 12, 2009	8.07	8.42	8.07	8.41
409	NYSE	GOF	Wed, Mar 11, 2009	8.00	8.08	7.90	8.08
408	NYSE	GOF	Tue, Mar 10, 2009	7.46	8.21	7.46	8.15
407	NYSE	GOF	Mon, Mar 9, 2009	8.00	8.00	7.20	7.50
406	NYSE	GOF	Fri, Mar 6, 2009	8.36	8.44	7.87	8.02
405	NYSE	GOF	Thu, Mar 5, 2009	8.50	8.76	8.29	8.37
404	NYSE	GOF	Wed, Mar 4, 2009	8.72	9.17	8.60	9.10
403	NYSE	GOF	Tue, Mar 3, 2009	8.86	8.97	8.50	8.73
402	NYSE	GOF	Mon, Mar 2, 2009	9.04	9.08	8.72	8.85
401	NYSE	GOF	Fri, Feb 27, 2009	9.15	9.28	8.95	9.10
400	NYSE	GOF	Thu, Feb 26, 2009	9.30	9.45	9.11	9.28
399	NYSE	GOF	Wed, Feb 25, 2009	9.20	9.25	9.01	9.20
398	NYSE	GOF	Tue, Feb 24, 2009	8.89	9.31	8.75	9.25
397	NYSE	GOF	Mon, Feb 23, 2009	9.05	9.17	8.71	8.71
396	NYSE	GOF	Fri, Feb 20, 2009	9.42	9.46	8.77	9.12
395	NYSE	GOF	Thu, Feb 19, 2009	9.85	9.98	9.74	9.74
394	NYSE	GOF	Wed, Feb 18, 2009	9.90	10.01	9.65	9.91
393	NYSE	GOF	Tue, Feb 17, 2009	10.25	10.27	9.99	10.03
392	NYSE	GOF	Fri, Feb 13, 2009	10.50	10.61	10.28	10.45
391	NYSE	GOF	Thu, Feb 12, 2009	10.60	10.65	10.28	10.53
390	NYSE	GOF	Wed, Feb 11, 2009	10.55	10.86	10.51	10.78
389	NYSE	GOF	Tue, Feb 10, 2009	11.00	11.24	10.81	10.81
388	NYSE	GOF	Mon, Feb 9, 2009	10.98	11.07	10.57	10.98
387	NYSE	GOF	Fri, Feb 6, 2009	10.76	11.11	10.70	11.06
386	NYSE	GOF	Thu, Feb 5, 2009	10.88	10.90	10.70	10.74
385	NYSE	GOF	Wed, Feb 4, 2009	10.95	10.97	10.71	10.90
384	NYSE	GOF	Tue, Feb 3, 2009	10.60	10.89	10.60	10.86
383	NYSE	GOF	Mon, Feb 2, 2009	10.29	10.64	10.27	10.61
382	NYSE	GOF	Fri, Jan 30, 2009	10.60	10.63	10.29	10.29
381	NYSE	GOF	Thu, Jan 29, 2009	10.53	10.76	10.45	10.45
380	NYSE	GOF	Wed, Jan 28, 2009	10.41	10.82	10.41	10.69
379	NYSE	GOF	Tue, Jan 27, 2009	10.58	10.73	10.27	10.43
378	NYSE	GOF	Mon, Jan 26, 2009	10.28	10.65	10.25	10.53
377	NYSE	GOF	Fri, Jan 23, 2009	10.29	10.38	10.05	10.37
376	NYSE	GOF	Thu, Jan 22, 2009	10.62	10.62	10.17	10.37
375	NYSE	GOF	Wed, Jan 21, 2009	10.85	11.12	10.41	10.64
374	NYSE	GOF	Tue, Jan 20, 2009	10.80	11.00	10.53	10.87
373	NYSE	GOF	Fri, Jan 16, 2009	10.34	10.81	10.34	10.80
372	NYSE	GOF	Thu, Jan 15, 2009	10.59	10.63	10.36	10.60
371	NYSE	GOF	Wed, Jan 14, 2009	11.05	11.05	10.84	10.88
370	NYSE	GOF	Tue, Jan 13, 2009	11.20	11.26	11.20	11.22
369	NYSE	GOF	Mon, Jan 12, 2009	11.10	11.19	10.98	11.14
368	NYSE	GOF	Fri, Jan 9, 2009	10.63	11.03	10.56	11.02
367	NYSE	GOF	Thu, Jan 8, 2009	10.70	10.76	10.53	10.70
366	NYSE	GOF	Wed, Jan 7, 2009	11.19	11.20	10.77	10.77
365	NYSE	GOF	Tue, Jan 6, 2009	11.25	11.26	11.00	11.26
364	NYSE	GOF	Mon, Jan 5, 2009	10.95	11.23	10.71	11.00
363	NYSE	GOF	Fri, Jan 2, 2009	10.39	10.91	10.34	10.91
362	NYSE	GOF	Wed, Dec 31, 2008	10.16	10.51	10.16	10.36
361	NYSE	GOF	Tue, Dec 30, 2008	10.15	10.54	10.06	10.23
360	NYSE	GOF	Mon, Dec 29, 2008	10.40	10.62	10.10	10.21
359	NYSE	GOF	Fri, Dec 26, 2008	10.38	10.63	10.38	10.48
358	NYSE	GOF	Wed, Dec 24, 2008	10.35	10.55	9.97	10.43
357	NYSE	GOF	Tue, Dec 23, 2008	10.74	10.74	10.31	10.40
356	NYSE	GOF	Mon, Dec 22, 2008	10.16	10.73	10.16	10.59
355	NYSE	GOF	Fri, Dec 19, 2008	9.70	10.30	9.70	10.30
354	NYSE	GOF	Thu, Dec 18, 2008	9.20	9.86	9.20	9.86
353	NYSE	GOF	Wed, Dec 17, 2008	8.91	9.25	8.75	9.14
352	NYSE	GOF	Tue, Dec 16, 2008	8.85	9.15	8.62	8.91
351	NYSE	GOF	Mon, Dec 15, 2008	9.30	9.43	8.77	8.91
350	NYSE	GOF	Fri, Dec 12, 2008	9.25	9.40	9.00	9.33
349	NYSE	GOF	Thu, Dec 11, 2008	9.47	9.61	8.92	9.33
348	NYSE	GOF	Wed, Dec 10, 2008	9.41	9.71	9.01	9.65
347	NYSE	GOF	Tue, Dec 9, 2008	9.65	9.86	9.30	9.42
346	NYSE	GOF	Mon, Dec 8, 2008	9.78	10.25	9.55	9.66
345	NYSE	GOF	Fri, Dec 5, 2008	9.80	9.80	9.28	9.79
344	NYSE	GOF	Thu, Dec 4, 2008	9.50	10.21	9.50	9.87
343	NYSE	GOF	Wed, Dec 3, 2008	9.85	9.88	9.68	9.75
342	NYSE	GOF	Tue, Dec 2, 2008	9.93	10.02	9.73	9.87
341	NYSE	GOF	Mon, Dec 1, 2008	9.70	10.00	9.30	9.85
340	NYSE	GOF	Fri, Nov 28, 2008	9.56	10.15	9.56	10.15
339	NYSE	GOF	Wed, Nov 26, 2008	9.00	9.75	8.99	9.74
338	NYSE	GOF	Tue, Nov 25, 2008	9.00	9.10	8.90	9.10
337	NYSE	GOF	Mon, Nov 24, 2008	8.21	8.99	8.21	8.90
336	NYSE	GOF	Fri, Nov 21, 2008	8.25	8.27	7.86	8.11
335	NYSE	GOF	Thu, Nov 20, 2008	9.10	9.10	8.01	8.05
334	NYSE	GOF	Wed, Nov 19, 2008	10.06	10.06	9.21	9.21
333	NYSE	GOF	Tue, Nov 18, 2008	10.75	10.75	9.95	10.19
332	NYSE	GOF	Mon, Nov 17, 2008	11.00	11.00	10.26	10.80
331	NYSE	GOF	Fri, Nov 14, 2008	11.39	11.39	11.00	11.20
330	NYSE	GOF	Thu, Nov 13, 2008	11.43	11.49	10.75	11.49
329	NYSE	GOF	Wed, Nov 12, 2008	12.00	12.00	11.50	11.61
328	NYSE	GOF	Tue, Nov 11, 2008	12.19	12.72	12.09	12.42
327	NYSE	GOF	Mon, Nov 10, 2008	12.83	12.83	12.40	12.50
326	NYSE	GOF	Fri, Nov 7, 2008	12.40	12.73	12.40	12.55
325	NYSE	GOF	Thu, Nov 6, 2008	12.53	12.53	12.06	12.45
324	NYSE	GOF	Wed, Nov 5, 2008	12.80	12.80	12.40	12.63
323	NYSE	GOF	Tue, Nov 4, 2008	12.40	12.91	12.26	12.91
322	NYSE	GOF	Mon, Nov 3, 2008	12.50	12.61	12.32	12.42
321	NYSE	GOF	Fri, Oct 31, 2008	12.63	12.75	12.01	12.43
320	NYSE	GOF	Thu, Oct 30, 2008	12.38	12.91	11.96	12.60
319	NYSE	GOF	Wed, Oct 29, 2008	12.45	12.45	12.25	12.38
318	NYSE	GOF	Tue, Oct 28, 2008	12.79	12.79	12.41	12.43
317	NYSE	GOF	Mon, Oct 27, 2008	12.90	13.00	12.67	12.68
316	NYSE	GOF	Fri, Oct 24, 2008	12.40	12.98	12.40	12.98
315	NYSE	GOF	Thu, Oct 23, 2008	12.88	12.90	12.70	12.80
314	NYSE	GOF	Wed, Oct 22, 2008	12.84	12.90	12.54	12.74
313	NYSE	GOF	Tue, Oct 21, 2008	12.81	12.97	12.57	12.84
312	NYSE	GOF	Mon, Oct 20, 2008	12.25	13.15	12.25	12.81
311	NYSE	GOF	Fri, Oct 17, 2008	11.81	12.46	11.59	12.08
310	NYSE	GOF	Thu, Oct 16, 2008	11.95	12.05	11.71	11.73
309	NYSE	GOF	Wed, Oct 15, 2008	12.70	13.10	11.80	11.88
308	NYSE	GOF	Tue, Oct 14, 2008	11.90	17.27	11.90	12.85
307	NYSE	GOF	Mon, Oct 13, 2008	11.00	11.52	10.62	11.43
306	NYSE	GOF	Fri, Oct 10, 2008	8.70	10.34	8.34	10.31
305	NYSE	GOF	Thu, Oct 9, 2008	10.45	10.53	9.25	9.30
304	NYSE	GOF	Wed, Oct 8, 2008	10.65	10.65	9.25	10.48
303	NYSE	GOF	Tue, Oct 7, 2008	11.27	11.74	10.62	10.72
302	NYSE	GOF	Mon, Oct 6, 2008	12.00	12.01	10.39	11.27
301	NYSE	GOF	Fri, Oct 3, 2008	12.30	12.59	12.09	12.09
300	NYSE	GOF	Thu, Oct 2, 2008	12.19	12.26	12.04	12.12
299	NYSE	GOF	Wed, Oct 1, 2008	11.08	12.40	10.99	12.19
298	NYSE	GOF	Tue, Sep 30, 2008	10.75	11.40	10.72	11.16
297	NYSE	GOF	Mon, Sep 29, 2008	12.30	12.30	10.30	10.45
296	NYSE	GOF	Fri, Sep 26, 2008	12.92	12.92	12.39	12.50
295	NYSE	GOF	Thu, Sep 25, 2008	12.96	13.26	12.87	12.95
294	NYSE	GOF	Wed, Sep 24, 2008	12.95	13.06	12.92	12.98
293	NYSE	GOF	Tue, Sep 23, 2008	12.60	12.98	12.60	12.96
292	NYSE	GOF	Mon, Sep 22, 2008	13.33	13.33	12.75	12.75
291	NYSE	GOF	Fri, Sep 19, 2008	13.10	17.25	11.29	13.03
290	NYSE	GOF	Thu, Sep 18, 2008	12.02	12.95	11.60	12.50
289	NYSE	GOF	Wed, Sep 17, 2008	12.93	12.98	11.78	12.35
288	NYSE	GOF	Tue, Sep 16, 2008	13.90	13.90	12.42	13.13
287	NYSE	GOF	Mon, Sep 15, 2008	14.87	14.90	13.96	13.96
286	NYSE	GOF	Fri, Sep 12, 2008	15.40	15.70	14.92	14.92
285	NYSE	GOF	Thu, Sep 11, 2008	15.80	15.90	14.93	15.29
284	NYSE	GOF	Wed, Sep 10, 2008	15.65	16.05	15.65	15.93
283	NYSE	GOF	Tue, Sep 9, 2008	15.91	16.06	15.70	15.70
282	NYSE	GOF	Mon, Sep 8, 2008	16.20	16.25	15.73	15.89
281	NYSE	GOF	Fri, Sep 5, 2008	15.68	16.13	15.62	16.13
280	NYSE	GOF	Thu, Sep 4, 2008	15.50	15.87	15.40	15.68
279	NYSE	GOF	Wed, Sep 3, 2008	15.34	15.56	15.30	15.49
278	NYSE	GOF	Tue, Sep 2, 2008	15.62	15.77	15.31	15.31
277	NYSE	GOF	Fri, Aug 29, 2008	15.33	15.64	15.33	15.61
276	NYSE	GOF	Thu, Aug 28, 2008	15.12	15.37	15.09	15.33
275	NYSE	GOF	Wed, Aug 27, 2008	15.42	15.42	15.10	15.14
274	NYSE	GOF	Tue, Aug 26, 2008	15.55	15.56	15.37	15.42
273	NYSE	GOF	Mon, Aug 25, 2008	15.42	15.58	15.42	15.52
272	NYSE	GOF	Fri, Aug 22, 2008	15.40	15.65	15.39	15.48
271	NYSE	GOF	Thu, Aug 21, 2008	15.71	15.71	15.37	15.40
270	NYSE	GOF	Wed, Aug 20, 2008	15.80	15.92	15.68	15.72
269	NYSE	GOF	Tue, Aug 19, 2008	15.78	15.94	15.54	15.82
268	NYSE	GOF	Mon, Aug 18, 2008	15.77	15.87	15.67	15.81
267	NYSE	GOF	Fri, Aug 15, 2008	15.70	15.77	15.59	15.77
266	NYSE	GOF	Thu, Aug 14, 2008	15.46	15.51	15.21	15.51
265	NYSE	GOF	Wed, Aug 13, 2008	15.45	15.76	15.45	15.46
264	NYSE	GOF	Tue, Aug 12, 2008	15.80	15.83	15.58	15.61
263	NYSE	GOF	Mon, Aug 11, 2008	15.65	15.95	15.60	15.74
262	NYSE	GOF	Fri, Aug 8, 2008	15.80	15.89	15.66	15.66
261	NYSE	GOF	Thu, Aug 7, 2008	15.57	15.87	15.57	15.67
260	NYSE	GOF	Wed, Aug 6, 2008	15.65	15.68	15.61	15.61
259	NYSE	GOF	Tue, Aug 5, 2008	15.47	15.74	15.43	15.61
258	NYSE	GOF	Mon, Aug 4, 2008	15.33	15.56	15.33	15.47
257	NYSE	GOF	Fri, Aug 1, 2008	15.02	15.37	15.02	15.33
256	NYSE	GOF	Thu, Jul 31, 2008	14.99	15.14	14.96	14.96
255	NYSE	GOF	Wed, Jul 30, 2008	15.30	15.30	14.39	15.02
254	NYSE	GOF	Tue, Jul 29, 2008	14.95	15.37	14.86	15.20
253	NYSE	GOF	Mon, Jul 28, 2008	15.09	15.12	14.83	14.93
252	NYSE	GOF	Fri, Jul 25, 2008	14.76	15.09	14.75	15.02
251	NYSE	GOF	Thu, Jul 24, 2008	14.62	14.87	14.58	14.74
250	NYSE	GOF	Wed, Jul 23, 2008	14.82	14.95	14.82	14.82
249	NYSE	GOF	Tue, Jul 22, 2008	14.47	14.84	14.42	14.81
248	NYSE	GOF	Mon, Jul 21, 2008	14.70	14.70	14.39	14.47
247	NYSE	GOF	Fri, Jul 18, 2008	14.83	14.83	14.55	14.55
246	NYSE	GOF	Thu, Jul 17, 2008	14.60	14.73	14.49	14.73
245	NYSE	GOF	Wed, Jul 16, 2008	14.34	14.68	14.34	14.52
244	NYSE	GOF	Tue, Jul 15, 2008	14.43	14.43	13.84	14.36
243	NYSE	GOF	Mon, Jul 14, 2008	14.91	14.91	14.37	14.43
242	NYSE	GOF	Fri, Jul 11, 2008	14.76	14.99	13.38	14.80
241	NYSE	GOF	Thu, Jul 10, 2008	15.15	15.39	15.10	15.25
240	NYSE	GOF	Wed, Jul 9, 2008	15.34	15.47	15.19	15.29
239	NYSE	GOF	Tue, Jul 8, 2008	15.24	15.44	15.17	15.44
238	NYSE	GOF	Mon, Jul 7, 2008	15.40	15.51	15.15	15.33
237	NYSE	GOF	Thu, Jul 3, 2008	15.35	15.46	15.32	15.40
236	NYSE	GOF	Wed, Jul 2, 2008	15.35	15.41	15.18	15.27
235	NYSE	GOF	Tue, Jul 1, 2008	15.12	15.30	15.11	15.30
234	NYSE	GOF	Mon, Jun 30, 2008	15.47	15.54	15.10	15.10
233	NYSE	GOF	Fri, Jun 27, 2008	15.71	15.82	15.28	15.40
232	NYSE	GOF	Thu, Jun 26, 2008	15.80	16.00	15.79	15.81
231	NYSE	GOF	Wed, Jun 25, 2008	15.68	15.84	15.51	15.82
230	NYSE	GOF	Tue, Jun 24, 2008	15.80	16.00	15.52	15.75
229	NYSE	GOF	Mon, Jun 23, 2008	16.31	16.31	15.85	16.00
228	NYSE	GOF	Fri, Jun 20, 2008	16.45	16.45	16.27	16.29
227	NYSE	GOF	Thu, Jun 19, 2008	16.39	16.54	16.39	16.41
226	NYSE	GOF	Wed, Jun 18, 2008	16.62	16.66	16.02	16.32
225	NYSE	GOF	Tue, Jun 17, 2008	16.60	16.86	16.60	16.65
224	NYSE	GOF	Mon, Jun 16, 2008	16.53	16.73	16.49	16.51
223	NYSE	GOF	Fri, Jun 13, 2008	16.45	16.59	16.45	16.57
222	NYSE	GOF	Thu, Jun 12, 2008	16.35	16.39	16.27	16.30
221	NYSE	GOF	Wed, Jun 11, 2008	16.62	16.73	16.36	16.40
220	NYSE	GOF	Tue, Jun 10, 2008	16.82	16.98	16.50	16.62
219	NYSE	GOF	Mon, Jun 9, 2008	17.15	17.25	16.79	16.82
218	NYSE	GOF	Fri, Jun 6, 2008	17.03	17.11	16.96	17.06
217	NYSE	GOF	Thu, Jun 5, 2008	16.83	17.05	16.83	16.98
216	NYSE	GOF	Wed, Jun 4, 2008	17.00	17.05	16.82	16.94
215	NYSE	GOF	Tue, Jun 3, 2008	16.92	17.08	16.87	17.01
214	NYSE	GOF	Mon, Jun 2, 2008	16.80	16.96	16.80	16.92
213	NYSE	GOF	Fri, May 30, 2008	16.65	16.80	16.50	16.78
212	NYSE	GOF	Thu, May 29, 2008	16.82	16.82	16.52	16.52
211	NYSE	GOF	Wed, May 28, 2008	16.79	16.85	16.74	16.85
210	NYSE	GOF	Tue, May 27, 2008	16.72	16.81	16.70	16.74
209	NYSE	GOF	Fri, May 23, 2008	16.82	17.25	16.67	16.67
208	NYSE	GOF	Thu, May 22, 2008	16.70	17.11	16.70	16.86
207	NYSE	GOF	Wed, May 21, 2008	16.82	16.84	16.52	16.65
206	NYSE	GOF	Tue, May 20, 2008	16.68	16.78	16.68	16.78
205	NYSE	GOF	Mon, May 19, 2008	16.74	16.90	16.71	16.73
204	NYSE	GOF	Fri, May 16, 2008	16.62	16.77	16.62	16.77
203	NYSE	GOF	Thu, May 15, 2008	16.45	16.61	16.44	16.60
202	NYSE	GOF	Wed, May 14, 2008	16.62	16.73	16.58	16.58
201	NYSE	GOF	Tue, May 13, 2008	16.75	16.86	16.64	16.67
200	NYSE	GOF	Mon, May 12, 2008	16.97	16.99	16.82	16.90
199	NYSE	GOF	Fri, May 9, 2008	16.94	16.98	16.84	16.95
198	NYSE	GOF	Thu, May 8, 2008	16.89	17.00	16.85	16.96
197	NYSE	GOF	Wed, May 7, 2008	16.98	16.98	16.87	16.89
196	NYSE	GOF	Tue, May 6, 2008	16.63	17.00	16.63	17.00
195	NYSE	GOF	Mon, May 5, 2008	16.60	16.77	16.50	16.63
194	NYSE	GOF	Fri, May 2, 2008	16.84	17.00	16.79	16.84
193	NYSE	GOF	Thu, May 1, 2008	16.53	16.84	16.26	16.82
192	NYSE	GOF	Wed, Apr 30, 2008	16.72	16.77	16.54	16.60
191	NYSE	GOF	Tue, Apr 29, 2008	16.65	16.75	16.55	16.73
190	NYSE	GOF	Mon, Apr 28, 2008	16.47	16.66	16.44	16.66
189	NYSE	GOF	Fri, Apr 25, 2008	16.30	16.50	16.10	16.50
188	NYSE	GOF	Thu, Apr 24, 2008	16.32	16.33	16.21	16.30
187	NYSE	GOF	Wed, Apr 23, 2008	16.01	16.33	16.01	16.30
186	NYSE	GOF	Tue, Apr 22, 2008	15.99	16.50	15.96	16.03
185	NYSE	GOF	Mon, Apr 21, 2008	16.02	16.09	15.67	16.04
184	NYSE	GOF	Fri, Apr 18, 2008	16.20	16.41	16.14	16.14
183	NYSE	GOF	Thu, Apr 17, 2008	16.25	16.29	16.10	16.17
182	NYSE	GOF	Wed, Apr 16, 2008	16.05	16.25	16.00	16.25
181	NYSE	GOF	Tue, Apr 15, 2008	16.09	16.11	15.97	16.02
180	NYSE	GOF	Mon, Apr 14, 2008	16.14	16.18	15.96	16.09
179	NYSE	GOF	Fri, Apr 11, 2008	16.26	16.31	15.95	16.19
178	NYSE	GOF	Thu, Apr 10, 2008	16.41	16.41	16.26	16.38
177	NYSE	GOF	Wed, Apr 9, 2008	16.50	16.50	16.26	16.26
176	NYSE	GOF	Tue, Apr 8, 2008	16.69	16.69	16.27	16.40
175	NYSE	GOF	Mon, Apr 7, 2008	16.60	16.72	16.25	16.69
174	NYSE	GOF	Fri, Apr 4, 2008	16.50	16.61	16.46	16.59
173	NYSE	GOF	Thu, Apr 3, 2008	16.35	16.56	16.26	16.43
172	NYSE	GOF	Wed, Apr 2, 2008	16.59	16.59	16.31	16.37
171	NYSE	GOF	Tue, Apr 1, 2008	16.24	16.63	16.21	16.52
170	NYSE	GOF	Mon, Mar 31, 2008	15.92	16.14	15.88	16.10
169	NYSE	GOF	Fri, Mar 28, 2008	15.97	16.14	15.82	15.87
168	NYSE	GOF	Thu, Mar 27, 2008	16.06	16.18	15.75	15.90
167	NYSE	GOF	Wed, Mar 26, 2008	16.03	16.15	16.03	16.10
166	NYSE	GOF	Tue, Mar 25, 2008	16.16	16.18	15.95	16.05
165	NYSE	GOF	Mon, Mar 24, 2008	15.75	16.17	15.75	16.08
164	NYSE	GOF	Thu, Mar 20, 2008	15.99	16.20	15.78	15.85
163	NYSE	GOF	Wed, Mar 19, 2008	16.10	16.20	15.88	15.91
162	NYSE	GOF	Tue, Mar 18, 2008	16.17	16.52	16.00	16.05
161	NYSE	GOF	Mon, Mar 17, 2008	16.57	16.69	15.54	16.11
160	NYSE	GOF	Fri, Mar 14, 2008	16.64	16.80	16.44	16.60
159	NYSE	GOF	Thu, Mar 13, 2008	16.71	16.71	16.44	16.44
158	NYSE	GOF	Wed, Mar 12, 2008	16.97	16.99	16.70	16.76
157	NYSE	GOF	Tue, Mar 11, 2008	17.31	17.31	16.79	17.00
156	NYSE	GOF	Mon, Mar 10, 2008	16.98	17.36	16.93	17.07
155	NYSE	GOF	Fri, Mar 7, 2008	17.15	17.18	16.82	16.92
154	NYSE	GOF	Thu, Mar 6, 2008	17.64	17.67	17.22	17.25
153	NYSE	GOF	Wed, Mar 5, 2008	17.70	17.81	16.79	17.68
152	NYSE	GOF	Tue, Mar 4, 2008	17.60	17.75	17.60	17.69
151	NYSE	GOF	Mon, Mar 3, 2008	17.50	17.75	17.43	17.64
150	NYSE	GOF	Fri, Feb 29, 2008	17.50	17.50	17.27	17.27
149	NYSE	GOF	Thu, Feb 28, 2008	17.40	17.47	16.95	17.29
148	NYSE	GOF	Wed, Feb 27, 2008	17.16	17.32	17.14	17.24
147	NYSE	GOF	Tue, Feb 26, 2008	17.15	17.45	17.01	17.06
146	NYSE	GOF	Mon, Feb 25, 2008	17.10	17.25	16.94	17.09
145	NYSE	GOF	Fri, Feb 22, 2008	17.10	17.10	16.73	17.05
144	NYSE	GOF	Thu, Feb 21, 2008	17.29	17.45	17.02	17.02
143	NYSE	GOF	Wed, Feb 20, 2008	17.23	17.45	17.19	17.33
142	NYSE	GOF	Tue, Feb 19, 2008	17.65	17.93	17.20	17.23
141	NYSE	GOF	Fri, Feb 15, 2008	17.15	17.45	17.11	17.30
140	NYSE	GOF	Thu, Feb 14, 2008	17.78	17.94	16.94	17.07
139	NYSE	GOF	Wed, Feb 13, 2008	18.20	18.21	17.61	17.76
138	NYSE	GOF	Tue, Feb 12, 2008	18.17	18.27	18.14	18.25
137	NYSE	GOF	Mon, Feb 11, 2008	18.12	18.21	18.00	18.14
136	NYSE	GOF	Fri, Feb 8, 2008	17.87	18.06	17.87	18.02
135	NYSE	GOF	Thu, Feb 7, 2008	17.79	17.88	17.72	17.82
134	NYSE	GOF	Wed, Feb 6, 2008	17.93	18.10	17.68	17.69
133	NYSE	GOF	Tue, Feb 5, 2008	17.69	17.75	17.60	17.69
132	NYSE	GOF	Mon, Feb 4, 2008	17.90	17.97	17.69	17.69
131	NYSE	GOF	Fri, Feb 1, 2008	17.75	18.00	17.55	17.83
130	NYSE	GOF	Thu, Jan 31, 2008	17.73	17.84	17.60	17.70
129	NYSE	GOF	Wed, Jan 30, 2008	17.80	17.86	17.63	17.70
128	NYSE	GOF	Tue, Jan 29, 2008	17.83	17.83	17.60	17.70
127	NYSE	GOF	Mon, Jan 28, 2008	17.70	17.87	17.66	17.66
126	NYSE	GOF	Fri, Jan 25, 2008	17.85	17.85	17.54	17.67
125	NYSE	GOF	Thu, Jan 24, 2008	17.50	17.75	17.50	17.75
124	NYSE	GOF	Wed, Jan 23, 2008	17.04	17.55	17.04	17.49
123	NYSE	GOF	Tue, Jan 22, 2008	16.25	17.69	16.00	17.31
122	NYSE	GOF	Fri, Jan 18, 2008	17.79	17.85	17.38	17.63
121	NYSE	GOF	Thu, Jan 17, 2008	17.83	17.83	17.64	17.70
120	NYSE	GOF	Wed, Jan 16, 2008	17.64	18.09	17.61	17.73
119	NYSE	GOF	Tue, Jan 15, 2008	17.58	17.75	17.48	17.67
118	NYSE	GOF	Mon, Jan 14, 2008	17.38	17.82	17.29	17.64
117	NYSE	GOF	Fri, Jan 11, 2008	17.47	17.64	17.24	17.43
116	NYSE	GOF	Thu, Jan 10, 2008	17.47	17.65	17.22	17.59
115	NYSE	GOF	Wed, Jan 9, 2008	17.31	17.59	17.15	17.49
114	NYSE	GOF	Tue, Jan 8, 2008	17.48	17.48	16.69	17.12
113	NYSE	GOF	Mon, Jan 7, 2008	17.74	17.84	17.36	17.48
112	NYSE	GOF	Fri, Jan 4, 2008	18.16	18.16	17.74	17.74
111	NYSE	GOF	Thu, Jan 3, 2008	17.98	18.16	17.87	18.16
110	NYSE	GOF	Wed, Jan 2, 2008	17.72	17.96	17.66	17.95
109	NYSE	GOF	Mon, Dec 31, 2007	17.70	18.08	17.51	17.72
108	NYSE	GOF	Fri, Dec 28, 2007	17.89	17.91	17.49	17.78
107	NYSE	GOF	Thu, Dec 27, 2007	17.80	17.93	17.76	17.90
106	NYSE	GOF	Wed, Dec 26, 2007	17.69	17.83	17.64	17.83
105	NYSE	GOF	Mon, Dec 24, 2007	17.61	17.74	17.48	17.64
104	NYSE	GOF	Fri, Dec 21, 2007	17.15	17.62	17.10	17.61
103	NYSE	GOF	Thu, Dec 20, 2007	16.90	17.15	16.60	17.09
102	NYSE	GOF	Wed, Dec 19, 2007	16.65	16.98	16.65	16.79
101	NYSE	GOF	Tue, Dec 18, 2007	16.20	16.75	16.20	16.64
100	NYSE	GOF	Mon, Dec 17, 2007	16.53	16.53	16.08	16.20
99	NYSE	GOF	Fri, Dec 14, 2007	16.40	16.58	16.14	16.53
98	NYSE	GOF	Thu, Dec 13, 2007	16.76	16.76	16.10	16.55
97	NYSE	GOF	Wed, Dec 12, 2007	16.92	17.06	16.65	16.76
96	NYSE	GOF	Tue, Dec 11, 2007	17.05	17.10	16.92	17.00
95	NYSE	GOF	Mon, Dec 10, 2007	17.03	17.15	16.94	17.04
94	NYSE	GOF	Fri, Dec 7, 2007	17.00	17.07	16.86	17.07
93	NYSE	GOF	Thu, Dec 6, 2007	17.16	17.16	16.96	16.97
92	NYSE	GOF	Wed, Dec 5, 2007	17.00	17.38	16.90	17.00
91	NYSE	GOF	Tue, Dec 4, 2007	16.91	17.03	16.80	16.99
90	NYSE	GOF	Mon, Dec 3, 2007	16.84	16.95	16.74	16.91
89	NYSE	GOF	Fri, Nov 30, 2007	16.75	17.15	16.75	16.82
88	NYSE	GOF	Thu, Nov 29, 2007	16.50	16.68	16.50	16.65
87	NYSE	GOF	Wed, Nov 28, 2007	16.50	16.93	16.40	16.71
86	NYSE	GOF	Tue, Nov 27, 2007	16.42	16.52	16.30	16.36
85	NYSE	GOF	Mon, Nov 26, 2007	16.44	16.61	16.28	16.42
84	NYSE	GOF	Fri, Nov 23, 2007	16.20	16.45	16.16	16.44
83	NYSE	GOF	Wed, Nov 21, 2007	16.35	16.35	16.01	16.23
82	NYSE	GOF	Tue, Nov 20, 2007	16.35	16.55	16.25	16.38
81	NYSE	GOF	Mon, Nov 19, 2007	17.01	17.01	16.30	16.45
80	NYSE	GOF	Fri, Nov 16, 2007	16.90	17.16	16.50	17.05
79	NYSE	GOF	Thu, Nov 15, 2007	16.85	16.89	16.37	16.78
78	NYSE	GOF	Wed, Nov 14, 2007	16.92	16.95	16.72	16.81
77	NYSE	GOF	Tue, Nov 13, 2007	17.06	17.25	16.72	17.00
76	NYSE	GOF	Mon, Nov 12, 2007	17.14	17.45	17.10	17.20
75	NYSE	GOF	Fri, Nov 9, 2007	17.10	17.30	16.99	17.25
74	NYSE	GOF	Thu, Nov 8, 2007	17.25	17.35	17.06	17.10
73	NYSE	GOF	Wed, Nov 7, 2007	17.40	17.41	17.00	17.20
72	NYSE	GOF	Tue, Nov 6, 2007	17.60	17.69	17.40	17.50
71	NYSE	GOF	Mon, Nov 5, 2007	17.29	17.58	17.29	17.55
70	NYSE	GOF	Fri, Nov 2, 2007	17.56	17.64	17.35	17.54
69	NYSE	GOF	Thu, Nov 1, 2007	17.80	17.80	17.53	17.55
68	NYSE	GOF	Wed, Oct 31, 2007	17.78	17.83	17.52	17.67
67	NYSE	GOF	Tue, Oct 30, 2007	17.63	17.80	17.51	17.75
66	NYSE	GOF	Mon, Oct 29, 2007	17.68	17.68	17.50	17.59
65	NYSE	GOF	Fri, Oct 26, 2007	17.60	17.70	17.47	17.68
64	NYSE	GOF	Thu, Oct 25, 2007	17.50	17.50	17.13	17.39
63	NYSE	GOF	Wed, Oct 24, 2007	17.50	17.52	17.17	17.45
62	NYSE	GOF	Tue, Oct 23, 2007	17.60	17.66	17.42	17.61
61	NYSE	GOF	Mon, Oct 22, 2007	17.50	17.55	17.41	17.46
60	NYSE	GOF	Fri, Oct 19, 2007	17.58	17.60	17.43	17.52
59	NYSE	GOF	Thu, Oct 18, 2007	17.50	17.68	17.44	17.67
58	NYSE	GOF	Wed, Oct 17, 2007	17.80	17.80	17.50	17.53
57	NYSE	GOF	Tue, Oct 16, 2007	17.77	17.88	17.55	17.70
56	NYSE	GOF	Mon, Oct 15, 2007	17.92	17.99	17.70	17.75
55	NYSE	GOF	Fri, Oct 12, 2007	17.95	18.05	17.90	17.95
54	NYSE	GOF	Thu, Oct 11, 2007	17.95	18.00	17.76	17.95
53	NYSE	GOF	Wed, Oct 10, 2007	18.08	18.08	17.85	18.03
52	NYSE	GOF	Tue, Oct 9, 2007	18.05	18.07	17.87	17.99
51	NYSE	GOF	Mon, Oct 8, 2007	18.26	18.38	17.81	17.99
50	NYSE	GOF	Fri, Oct 5, 2007	18.05	18.30	17.95	18.20
49	NYSE	GOF	Thu, Oct 4, 2007	18.10	18.30	17.96	18.25
48	NYSE	GOF	Wed, Oct 3, 2007	18.30	18.30	18.00	18.10
47	NYSE	GOF	Tue, Oct 2, 2007	18.27	18.39	18.21	18.26
46	NYSE	GOF	Mon, Oct 1, 2007	18.00	18.30	17.96	18.25
45	NYSE	GOF	Fri, Sep 28, 2007	17.90	18.18	17.90	18.14
44	NYSE	GOF	Thu, Sep 27, 2007	18.31	18.31	17.73	17.91
43	NYSE	GOF	Wed, Sep 26, 2007	17.99	18.29	17.99	18.06
42	NYSE	GOF	Tue, Sep 25, 2007	18.35	18.37	17.71	17.90
41	NYSE	GOF	Mon, Sep 24, 2007	18.20	18.34	18.20	18.28
40	NYSE	GOF	Fri, Sep 21, 2007	18.23	18.38	18.21	18.25
39	NYSE	GOF	Thu, Sep 20, 2007	18.30	18.30	17.95	18.25
38	NYSE	GOF	Wed, Sep 19, 2007	18.15	18.20	17.95	18.20
37	NYSE	GOF	Tue, Sep 18, 2007	17.91	18.25	17.66	18.16
36	NYSE	GOF	Mon, Sep 17, 2007	18.29	18.29	18.00	18.01
35	NYSE	GOF	Fri, Sep 14, 2007	18.11	18.39	17.85	18.29
34	NYSE	GOF	Thu, Sep 13, 2007	18.28	18.30	18.00	18.11
33	NYSE	GOF	Wed, Sep 12, 2007	18.17	18.35	18.15	18.30
32	NYSE	GOF	Tue, Sep 11, 2007	18.30	18.49	18.30	18.40
31	NYSE	GOF	Mon, Sep 10, 2007	18.30	18.40	18.20	18.27
30	NYSE	GOF	Fri, Sep 7, 2007	18.00	18.30	18.00	18.20
29	NYSE	GOF	Thu, Sep 6, 2007	17.89	18.20	17.75	18.08
28	NYSE	GOF	Wed, Sep 5, 2007	17.70	17.85	17.50	17.80
27	NYSE	GOF	Tue, Sep 4, 2007	17.70	18.04	17.70	17.70
26	NYSE	GOF	Fri, Aug 31, 2007	18.50	18.50	18.10	18.12
25	NYSE	GOF	Thu, Aug 30, 2007	18.58	18.58	18.29	18.40
24	NYSE	GOF	Wed, Aug 29, 2007	18.25	18.75	18.25	18.60
23	NYSE	GOF	Tue, Aug 28, 2007	19.10	19.10	18.19	18.21
22	NYSE	GOF	Mon, Aug 27, 2007	19.13	19.15	19.05	19.15
21	NYSE	GOF	Fri, Aug 24, 2007	19.00	19.15	19.00	19.13
20	NYSE	GOF	Thu, Aug 23, 2007	19.05	19.24	19.04	19.10
19	NYSE	GOF	Wed, Aug 22, 2007	18.90	19.10	18.90	19.05
18	NYSE	GOF	Tue, Aug 21, 2007	18.80	18.82	18.60	18.80
17	NYSE	GOF	Mon, Aug 20, 2007	18.09	18.84	18.05	18.80
16	NYSE	GOF	Fri, Aug 17, 2007	18.00	18.09	17.91	17.94
15	NYSE	GOF	Thu, Aug 16, 2007	19.30	19.30	16.75	17.85
14	NYSE	GOF	Wed, Aug 15, 2007	19.20	19.20	19.00	19.12
13	NYSE	GOF	Tue, Aug 14, 2007	19.40	19.73	19.00	19.00
12	NYSE	GOF	Mon, Aug 13, 2007	19.38	19.40	19.20	19.25
11	NYSE	GOF	Fri, Aug 10, 2007	19.60	19.70	19.25	19.25
10	NYSE	GOF	Thu, Aug 9, 2007	19.20	19.75	19.20	19.69
9	NYSE	GOF	Wed, Aug 8, 2007	19.40	19.45	19.35	19.38
8	NYSE	GOF	Tue, Aug 7, 2007	19.40	19.50	19.36	19.36
7	NYSE	GOF	Mon, Aug 6, 2007	19.55	19.57	19.35	19.45
6	NYSE	GOF	Fri, Aug 3, 2007	19.75	19.79	19.58	19.63
5	NYSE	GOF	Thu, Aug 2, 2007	20.00	20.05	19.75	19.75
4	NYSE	GOF	Wed, Aug 1, 2007	20.00	20.05	20.00	20.00
3	NYSE	GOF	Tue, Jul 31, 2007	20.01	20.01	20.00	20.01
2	NYSE	GOF	Mon, Jul 30, 2007	20.00	20.01	20.00	20.00
1	NYSE	GOF	Fri, Jul 27, 2007	20.00	20.01	20.00	20.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Guggenheim Strategic Opportunities Fund NYSE:GOF 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