Global X MSCI Greece ETF AMEX:GREK Historical Prices

Below are the 3070 trading days of historical prices for GREK.

#	Exchange	Symbol	Date	Open	High	Low	Close
3070	AMEX	GREK	Fri, Apr 19, 2024	38.96	39.01	38.67	38.90
3069	AMEX	GREK	Thu, Apr 18, 2024	38.33	38.78	38.33	38.49
3068	AMEX	GREK	Wed, Apr 17, 2024	38.33	39.39	37.82	37.94
3067	AMEX	GREK	Tue, Apr 16, 2024	38.01	38.08	37.60	37.88
3066	AMEX	GREK	Mon, Apr 15, 2024	38.94	39.20	38.20	38.24
3065	AMEX	GREK	Fri, Apr 12, 2024	39.17	39.36	38.65	38.74
3064	AMEX	GREK	Thu, Apr 11, 2024	40.21	40.22	39.78	40.22
3063	AMEX	GREK	Wed, Apr 10, 2024	40.16	40.49	40.05	40.38
3062	AMEX	GREK	Tue, Apr 9, 2024	40.53	40.82	40.29	40.65
3061	AMEX	GREK	Mon, Apr 8, 2024	39.73	39.98	39.44	39.98
3060	AMEX	GREK	Fri, Apr 5, 2024	39.16	39.48	38.78	39.31
3059	AMEX	GREK	Thu, Apr 4, 2024	39.34	39.61	38.74	38.93
3058	AMEX	GREK	Wed, Apr 3, 2024	39.04	39.47	39.04	39.23
3057	AMEX	GREK	Tue, Apr 2, 2024	39.15	39.26	39.00	39.10
3056	AMEX	GREK	Mon, Apr 1, 2024	40.15	40.15	39.86	39.89
3055	AMEX	GREK	Thu, Mar 28, 2024	40.07	40.18	40.01	40.01
3054	AMEX	GREK	Wed, Mar 27, 2024	40.14	40.27	40.10	40.14
3053	AMEX	GREK	Tue, Mar 26, 2024	40.50	40.68	40.31	40.39
3052	AMEX	GREK	Mon, Mar 25, 2024	40.56	40.69	40.51	40.66
3051	AMEX	GREK	Fri, Mar 22, 2024	40.54	40.62	40.32	40.51
3050	AMEX	GREK	Thu, Mar 21, 2024	40.65	40.85	40.53	40.83
3049	AMEX	GREK	Wed, Mar 20, 2024	40.17	40.73	39.92	40.73
3048	AMEX	GREK	Tue, Mar 19, 2024	40.15	40.15	39.90	39.92
3047	AMEX	GREK	Mon, Mar 18, 2024	40.21	40.35	39.95	40.14
3046	AMEX	GREK	Fri, Mar 15, 2024	40.45	40.55	39.99	40.31
3045	AMEX	GREK	Thu, Mar 14, 2024	40.04	40.39	39.87	40.33
3044	AMEX	GREK	Wed, Mar 13, 2024	40.03	40.08	39.80	39.95
3043	AMEX	GREK	Tue, Mar 12, 2024	39.67	39.96	39.54	39.96
3042	AMEX	GREK	Mon, Mar 11, 2024	40.31	40.38	39.76	39.76
3041	AMEX	GREK	Fri, Mar 8, 2024	41.12	41.12	40.63	40.83
3040	AMEX	GREK	Thu, Mar 7, 2024	40.59	40.84	40.59	40.84
3039	AMEX	GREK	Wed, Mar 6, 2024	40.94	41.16	40.64	40.95
3038	AMEX	GREK	Tue, Mar 5, 2024	40.79	40.98	40.58	40.90
3037	AMEX	GREK	Mon, Mar 4, 2024	41.01	41.06	40.59	40.82
3036	AMEX	GREK	Fri, Mar 1, 2024	40.18	40.54	40.13	40.54
3035	AMEX	GREK	Thu, Feb 29, 2024	40.38	40.47	40.09	40.12
3034	AMEX	GREK	Wed, Feb 28, 2024	40.06	40.13	39.94	40.02
3033	AMEX	GREK	Tue, Feb 27, 2024	40.32	40.32	40.15	40.24
3032	AMEX	GREK	Mon, Feb 26, 2024	40.30	40.31	40.20	40.25
3031	AMEX	GREK	Fri, Feb 23, 2024	40.28	40.48	40.14	40.22
3030	AMEX	GREK	Thu, Feb 22, 2024	40.43	40.50	40.26	40.46
3029	AMEX	GREK	Wed, Feb 21, 2024	40.28	40.50	40.11	40.35
3028	AMEX	GREK	Tue, Feb 20, 2024	40.46	40.59	40.21	40.51
3027	AMEX	GREK	Fri, Feb 16, 2024	39.83	39.95	39.52	39.94
3026	AMEX	GREK	Thu, Feb 15, 2024	39.75	40.00	39.75	39.91
3025	AMEX	GREK	Wed, Feb 14, 2024	39.64	40.01	39.51	39.95
3024	AMEX	GREK	Tue, Feb 13, 2024	39.52	39.71	39.21	39.31
3023	AMEX	GREK	Mon, Feb 12, 2024	39.84	39.99	39.75	39.87
3022	AMEX	GREK	Fri, Feb 9, 2024	40.29	40.47	40.13	40.40
3021	AMEX	GREK	Thu, Feb 8, 2024	40.11	40.38	40.11	40.38
3020	AMEX	GREK	Wed, Feb 7, 2024	39.95	40.23	39.79	40.07
3019	AMEX	GREK	Tue, Feb 6, 2024	39.99	40.29	39.95	40.20
3018	AMEX	GREK	Mon, Feb 5, 2024	39.59	39.80	39.50	39.76
3017	AMEX	GREK	Fri, Feb 2, 2024	39.53	39.63	39.44	39.50
3016	AMEX	GREK	Thu, Feb 1, 2024	39.15	39.60	39.15	39.54
3015	AMEX	GREK	Wed, Jan 31, 2024	39.22	39.34	38.77	38.96
3014	AMEX	GREK	Tue, Jan 30, 2024	38.70	38.78	38.44	38.63
3013	AMEX	GREK	Mon, Jan 29, 2024	38.55	38.65	38.25	38.60
3012	AMEX	GREK	Fri, Jan 26, 2024	38.61	38.91	38.61	38.80
3011	AMEX	GREK	Thu, Jan 25, 2024	38.84	38.84	38.51	38.51
3010	AMEX	GREK	Wed, Jan 24, 2024	39.07	39.31	38.93	39.16
3009	AMEX	GREK	Tue, Jan 23, 2024	38.50	38.70	38.24	38.58
3008	AMEX	GREK	Mon, Jan 22, 2024	38.64	38.90	38.55	38.78
3007	AMEX	GREK	Fri, Jan 19, 2024	38.39	38.47	38.11	38.43
3006	AMEX	GREK	Thu, Jan 18, 2024	38.27	38.53	38.23	38.46
3005	AMEX	GREK	Wed, Jan 17, 2024	38.07	38.10	37.92	38.09
3004	AMEX	GREK	Tue, Jan 16, 2024	38.28	38.28	37.90	37.99
3003	AMEX	GREK	Fri, Jan 12, 2024	38.91	39.15	38.77	39.02
3002	AMEX	GREK	Thu, Jan 11, 2024	38.84	38.97	38.57	38.79
3001	AMEX	GREK	Wed, Jan 10, 2024	38.50	38.89	38.44	38.65
3000	AMEX	GREK	Tue, Jan 9, 2024	38.42	38.49	38.14	38.42
2999	AMEX	GREK	Mon, Jan 8, 2024	37.82	38.17	37.82	38.14
2998	AMEX	GREK	Fri, Jan 5, 2024	37.33	37.63	37.14	37.30
2997	AMEX	GREK	Thu, Jan 4, 2024	37.33	37.61	37.28	37.32
2996	AMEX	GREK	Wed, Jan 3, 2024	36.90	37.10	36.74	36.85
2995	AMEX	GREK	Tue, Jan 2, 2024	37.15	37.38	37.10	37.10
2994	AMEX	GREK	Fri, Dec 29, 2023	37.16	37.47	37.01	37.05
2993	AMEX	GREK	Thu, Dec 28, 2023	37.26	37.26	37.03	37.05
2992	AMEX	GREK	Wed, Dec 27, 2023	38.01	38.33	38.01	37.50
2991	AMEX	GREK	Tue, Dec 26, 2023	37.95	38.11	37.73	37.99
2990	AMEX	GREK	Fri, Dec 22, 2023	38.00	38.14	37.83	37.88
2989	AMEX	GREK	Thu, Dec 21, 2023	38.18	38.38	38.07	38.38
2988	AMEX	GREK	Wed, Dec 20, 2023	38.09	38.22	37.66	37.66
2987	AMEX	GREK	Tue, Dec 19, 2023	37.97	38.21	37.91	38.08
2986	AMEX	GREK	Mon, Dec 18, 2023	37.43	37.68	37.40	37.56
2985	AMEX	GREK	Fri, Dec 15, 2023	37.44	37.55	37.11	37.13
2984	AMEX	GREK	Thu, Dec 14, 2023	37.87	38.00	37.70	38.00
2983	AMEX	GREK	Wed, Dec 13, 2023	37.04	37.67	36.94	37.65
2982	AMEX	GREK	Tue, Dec 12, 2023	36.70	36.87	36.58	36.87
2981	AMEX	GREK	Mon, Dec 11, 2023	36.37	36.46	36.17	36.25
2980	AMEX	GREK	Fri, Dec 8, 2023	36.11	36.44	36.05	36.43
2979	AMEX	GREK	Thu, Dec 7, 2023	36.41	36.45	36.21	36.29
2978	AMEX	GREK	Wed, Dec 6, 2023	36.73	36.73	36.24	36.43
2977	AMEX	GREK	Tue, Dec 5, 2023	36.65	36.75	36.38	36.51
2976	AMEX	GREK	Mon, Dec 4, 2023	37.12	37.12	36.69	36.97
2975	AMEX	GREK	Fri, Dec 1, 2023	37.12	37.47	37.11	37.46
2974	AMEX	GREK	Thu, Nov 30, 2023	37.47	37.49	37.17	37.40
2973	AMEX	GREK	Wed, Nov 29, 2023	37.40	37.54	37.30	37.47
2972	AMEX	GREK	Tue, Nov 28, 2023	37.33	37.51	37.28	37.28
2971	AMEX	GREK	Mon, Nov 27, 2023	37.18	37.18	36.91	37.03
2970	AMEX	GREK	Fri, Nov 24, 2023	37.17	37.34	36.68	37.22
2969	AMEX	GREK	Wed, Nov 22, 2023	36.83	36.94	36.72	36.80
2968	AMEX	GREK	Tue, Nov 21, 2023	36.65	36.65	36.40	36.56
2967	AMEX	GREK	Mon, Nov 20, 2023	36.83	37.05	36.82	37.01
2966	AMEX	GREK	Fri, Nov 17, 2023	36.70	36.94	36.62	36.86
2965	AMEX	GREK	Thu, Nov 16, 2023	36.28	36.34	36.03	36.25
2964	AMEX	GREK	Wed, Nov 15, 2023	36.07	36.34	36.02	36.23
2963	AMEX	GREK	Tue, Nov 14, 2023	35.94	36.40	35.94	36.36
2962	AMEX	GREK	Mon, Nov 13, 2023	34.65	35.04	34.58	34.92
2961	AMEX	GREK	Fri, Nov 10, 2023	34.54	35.25	34.36	34.96
2960	AMEX	GREK	Thu, Nov 9, 2023	34.86	35.21	34.62	34.84
2959	AMEX	GREK	Wed, Nov 8, 2023	35.12	35.37	35.03	35.26
2958	AMEX	GREK	Tue, Nov 7, 2023	35.17	35.32	35.03	35.24
2957	AMEX	GREK	Mon, Nov 6, 2023	35.34	35.74	35.34	35.57
2956	AMEX	GREK	Fri, Nov 3, 2023	35.00	35.23	34.82	34.92
2955	AMEX	GREK	Thu, Nov 2, 2023	34.36	34.76	34.36	34.68
2954	AMEX	GREK	Wed, Nov 1, 2023	33.49	33.78	33.40	33.71
2953	AMEX	GREK	Tue, Oct 31, 2023	33.80	33.85	33.57	33.66
2952	AMEX	GREK	Mon, Oct 30, 2023	33.60	33.80	33.41	33.80
2951	AMEX	GREK	Fri, Oct 27, 2023	33.40	33.47	33.13	33.27
2950	AMEX	GREK	Thu, Oct 26, 2023	33.22	33.46	33.07	33.31
2949	AMEX	GREK	Wed, Oct 25, 2023	33.77	33.81	33.42	33.43
2948	AMEX	GREK	Tue, Oct 24, 2023	34.10	34.11	33.82	33.94
2947	AMEX	GREK	Mon, Oct 23, 2023	33.19	33.88	33.15	33.78
2946	AMEX	GREK	Fri, Oct 20, 2023	33.01	33.21	32.68	32.89
2945	AMEX	GREK	Thu, Oct 19, 2023	33.07	33.25	32.93	32.97
2944	AMEX	GREK	Wed, Oct 18, 2023	33.02	33.15	32.88	32.88
2943	AMEX	GREK	Tue, Oct 17, 2023	32.71	33.11	32.71	32.99
2942	AMEX	GREK	Mon, Oct 16, 2023	32.63	33.00	32.63	32.92
2941	AMEX	GREK	Fri, Oct 13, 2023	32.66	32.85	32.39	32.44
2940	AMEX	GREK	Thu, Oct 12, 2023	33.00	33.09	32.81	32.89
2939	AMEX	GREK	Wed, Oct 11, 2023	32.85	33.22	32.85	33.00
2938	AMEX	GREK	Tue, Oct 10, 2023	32.16	32.55	32.16	32.36
2937	AMEX	GREK	Mon, Oct 9, 2023	30.77	31.10	30.67	30.94
2936	AMEX	GREK	Fri, Oct 6, 2023	31.43	31.98	31.34	31.84
2935	AMEX	GREK	Thu, Oct 5, 2023	32.03	32.03	31.84	31.90
2934	AMEX	GREK	Wed, Oct 4, 2023	32.15	32.43	32.08	32.30
2933	AMEX	GREK	Tue, Oct 3, 2023	32.13	32.15	31.80	31.87
2932	AMEX	GREK	Mon, Oct 2, 2023	32.96	32.99	32.51	32.62
2931	AMEX	GREK	Fri, Sep 29, 2023	33.54	33.74	33.22	33.23
2930	AMEX	GREK	Thu, Sep 28, 2023	32.96	33.20	32.81	33.01
2929	AMEX	GREK	Wed, Sep 27, 2023	33.19	33.40	32.88	33.13
2928	AMEX	GREK	Tue, Sep 26, 2023	34.07	34.16	33.84	33.90
2927	AMEX	GREK	Mon, Sep 25, 2023	34.10	34.30	33.99	34.07
2926	AMEX	GREK	Fri, Sep 22, 2023	33.99	34.30	33.95	34.07
2925	AMEX	GREK	Thu, Sep 21, 2023	33.43	33.55	33.27	33.34
2924	AMEX	GREK	Wed, Sep 20, 2023	33.55	33.59	33.03	33.04
2923	AMEX	GREK	Tue, Sep 19, 2023	34.22	34.53	34.04	34.26
2922	AMEX	GREK	Mon, Sep 18, 2023	35.12	35.31	35.08	35.09
2921	AMEX	GREK	Fri, Sep 15, 2023	35.02	35.29	34.84	35.08
2920	AMEX	GREK	Thu, Sep 14, 2023	34.32	34.49	34.32	34.42
2919	AMEX	GREK	Wed, Sep 13, 2023	34.40	34.59	34.17	34.30
2918	AMEX	GREK	Tue, Sep 12, 2023	34.94	35.06	34.75	34.93
2917	AMEX	GREK	Mon, Sep 11, 2023	35.38	35.38	34.75	35.01
2916	AMEX	GREK	Fri, Sep 8, 2023	35.37	35.60	35.34	35.50
2915	AMEX	GREK	Thu, Sep 7, 2023	35.19	35.19	34.85	35.05
2914	AMEX	GREK	Wed, Sep 6, 2023	35.85	35.92	35.65	35.82
2913	AMEX	GREK	Tue, Sep 5, 2023	36.26	36.26	35.74	35.93
2912	AMEX	GREK	Fri, Sep 1, 2023	37.80	37.82	36.89	37.06
2911	AMEX	GREK	Thu, Aug 31, 2023	37.96	37.96	37.50	37.58
2910	AMEX	GREK	Wed, Aug 30, 2023	38.19	38.42	38.06	38.16
2909	AMEX	GREK	Tue, Aug 29, 2023	37.84	38.33	37.75	38.27
2908	AMEX	GREK	Mon, Aug 28, 2023	37.59	37.98	37.59	37.86
2907	AMEX	GREK	Fri, Aug 25, 2023	37.14	37.39	37.05	37.34
2906	AMEX	GREK	Thu, Aug 24, 2023	37.42	37.52	36.85	36.91
2905	AMEX	GREK	Wed, Aug 23, 2023	37.30	37.73	37.08	37.58
2904	AMEX	GREK	Tue, Aug 22, 2023	37.51	37.66	37.40	37.45
2903	AMEX	GREK	Mon, Aug 21, 2023	37.14	37.52	36.87	37.32
2902	AMEX	GREK	Fri, Aug 18, 2023	36.50	36.86	36.07	36.78
2901	AMEX	GREK	Thu, Aug 17, 2023	37.17	37.33	36.80	36.93
2900	AMEX	GREK	Wed, Aug 16, 2023	36.88	37.10	36.74	36.80
2899	AMEX	GREK	Tue, Aug 15, 2023	37.03	37.06	36.65	36.82
2898	AMEX	GREK	Mon, Aug 14, 2023	37.02	37.27	36.79	37.27
2897	AMEX	GREK	Fri, Aug 11, 2023	37.60	37.65	37.37	37.59
2896	AMEX	GREK	Thu, Aug 10, 2023	38.50	38.72	38.15	38.19
2895	AMEX	GREK	Wed, Aug 9, 2023	38.55	38.81	38.32	38.54
2894	AMEX	GREK	Tue, Aug 8, 2023	38.35	38.78	38.19	38.52
2893	AMEX	GREK	Mon, Aug 7, 2023	38.79	39.10	38.58	39.04
2892	AMEX	GREK	Fri, Aug 4, 2023	38.70	39.12	38.43	38.54
2891	AMEX	GREK	Thu, Aug 3, 2023	38.07	38.69	38.07	38.59
2890	AMEX	GREK	Wed, Aug 2, 2023	38.08	38.19	37.75	37.95
2889	AMEX	GREK	Tue, Aug 1, 2023	38.81	38.81	38.28	38.51
2888	AMEX	GREK	Mon, Jul 31, 2023	39.35	39.44	39.03	39.07
2887	AMEX	GREK	Fri, Jul 28, 2023	38.92	39.46	38.82	39.02
2886	AMEX	GREK	Thu, Jul 27, 2023	39.61	39.69	38.92	39.13
2885	AMEX	GREK	Wed, Jul 26, 2023	39.59	39.99	39.59	39.99
2884	AMEX	GREK	Tue, Jul 25, 2023	39.62	39.80	39.42	39.65
2883	AMEX	GREK	Mon, Jul 24, 2023	39.54	39.72	39.42	39.59
2882	AMEX	GREK	Fri, Jul 21, 2023	39.76	39.86	39.55	39.71
2881	AMEX	GREK	Thu, Jul 20, 2023	39.99	39.99	39.54	39.77
2880	AMEX	GREK	Wed, Jul 19, 2023	39.80	39.92	39.34	39.50
2879	AMEX	GREK	Tue, Jul 18, 2023	39.31	39.47	39.24	39.32
2878	AMEX	GREK	Mon, Jul 17, 2023	38.88	39.09	38.57	38.91
2877	AMEX	GREK	Fri, Jul 14, 2023	39.15	39.36	39.01	39.03
2876	AMEX	GREK	Thu, Jul 13, 2023	39.11	39.38	39.00	39.06
2875	AMEX	GREK	Wed, Jul 12, 2023	38.97	39.31	38.85	39.09
2874	AMEX	GREK	Tue, Jul 11, 2023	38.39	38.73	38.31	38.54
2873	AMEX	GREK	Mon, Jul 10, 2023	37.63	37.70	37.40	37.51
2872	AMEX	GREK	Fri, Jul 7, 2023	37.04	37.50	36.90	37.36
2871	AMEX	GREK	Thu, Jul 6, 2023	37.08	37.08	36.59	36.86
2870	AMEX	GREK	Wed, Jul 5, 2023	37.47	37.48	37.21	37.37
2869	AMEX	GREK	Mon, Jul 3, 2023	37.30	37.50	37.16	37.43
2868	AMEX	GREK	Fri, Jun 30, 2023	37.14	37.30	36.84	37.13
2867	AMEX	GREK	Thu, Jun 29, 2023	36.77	37.04	36.77	37.02
2866	AMEX	GREK	Wed, Jun 28, 2023	36.31	36.38	36.10	36.00
2865	AMEX	GREK	Tue, Jun 27, 2023	35.95	36.20	35.93	36.02
2864	AMEX	GREK	Mon, Jun 26, 2023	35.96	35.96	35.43	35.56
2863	AMEX	GREK	Fri, Jun 23, 2023	36.64	36.90	36.52	36.65
2862	AMEX	GREK	Thu, Jun 22, 2023	36.77	36.79	36.52	36.67
2861	AMEX	GREK	Wed, Jun 21, 2023	36.75	37.05	36.73	37.01
2860	AMEX	GREK	Tue, Jun 20, 2023	36.68	36.68	36.33	36.46
2859	AMEX	GREK	Fri, Jun 16, 2023	37.00	37.20	36.86	36.89
2858	AMEX	GREK	Thu, Jun 15, 2023	36.46	36.92	36.28	36.77
2857	AMEX	GREK	Wed, Jun 14, 2023	36.47	36.59	36.12	36.42
2856	AMEX	GREK	Tue, Jun 13, 2023	36.05	36.32	36.02	36.26
2855	AMEX	GREK	Mon, Jun 12, 2023	35.85	36.00	35.64	35.96
2854	AMEX	GREK	Fri, Jun 9, 2023	35.82	35.93	35.60	35.72
2853	AMEX	GREK	Thu, Jun 8, 2023	35.39	35.70	35.23	35.61
2852	AMEX	GREK	Wed, Jun 7, 2023	35.20	35.47	35.11	35.25
2851	AMEX	GREK	Tue, Jun 6, 2023	34.86	35.15	34.72	35.15
2850	AMEX	GREK	Mon, Jun 5, 2023	34.24	34.34	33.95	34.31
2849	AMEX	GREK	Fri, Jun 2, 2023	34.45	34.48	34.20	34.31
2848	AMEX	GREK	Thu, Jun 1, 2023	34.00	34.42	33.69	34.42
2847	AMEX	GREK	Wed, May 31, 2023	34.14	34.22	33.71	34.00
2846	AMEX	GREK	Tue, May 30, 2023	34.67	34.84	34.32	34.41
2845	AMEX	GREK	Fri, May 26, 2023	34.54	34.84	34.43	34.63
2844	AMEX	GREK	Thu, May 25, 2023	34.04	34.28	33.88	34.09
2843	AMEX	GREK	Wed, May 24, 2023	34.04	34.11	33.74	33.85
2842	AMEX	GREK	Tue, May 23, 2023	34.42	34.54	34.18	34.25
2841	AMEX	GREK	Mon, May 22, 2023	34.38	34.58	34.31	34.39
2840	AMEX	GREK	Fri, May 19, 2023	32.18	32.18	31.83	31.99
2839	AMEX	GREK	Thu, May 18, 2023	32.07	32.07	31.83	32.01
2838	AMEX	GREK	Wed, May 17, 2023	32.28	32.45	32.13	32.36
2837	AMEX	GREK	Tue, May 16, 2023	32.37	32.72	32.22	32.45
2836	AMEX	GREK	Mon, May 15, 2023	31.98	32.07	31.75	32.05
2835	AMEX	GREK	Fri, May 12, 2023	32.03	32.05	31.80	31.94
2834	AMEX	GREK	Thu, May 11, 2023	32.27	32.30	32.03	32.25
2833	AMEX	GREK	Wed, May 10, 2023	32.64	32.73	32.36	32.60
2832	AMEX	GREK	Tue, May 9, 2023	32.28	32.42	32.25	32.42
2831	AMEX	GREK	Mon, May 8, 2023	32.46	32.60	32.32	32.40
2830	AMEX	GREK	Fri, May 5, 2023	31.81	32.25	31.79	32.20
2829	AMEX	GREK	Thu, May 4, 2023	31.79	31.85	31.49	31.70
2828	AMEX	GREK	Wed, May 3, 2023	31.55	31.80	31.50	31.61
2827	AMEX	GREK	Tue, May 2, 2023	30.92	31.42	30.77	31.17
2826	AMEX	GREK	Mon, May 1, 2023	31.39	31.54	31.23	31.43
2825	AMEX	GREK	Fri, Apr 28, 2023	31.05	31.37	31.05	31.33
2824	AMEX	GREK	Thu, Apr 27, 2023	31.55	31.70	31.05	31.69
2823	AMEX	GREK	Wed, Apr 26, 2023	31.65	31.75	31.42	31.47
2822	AMEX	GREK	Tue, Apr 25, 2023	31.63	31.63	31.00	31.02
2821	AMEX	GREK	Mon, Apr 24, 2023	31.94	31.99	31.82	31.90
2820	AMEX	GREK	Fri, Apr 21, 2023	32.16	32.25	31.94	32.25
2819	AMEX	GREK	Thu, Apr 20, 2023	31.77	31.98	31.72	31.77
2818	AMEX	GREK	Wed, Apr 19, 2023	32.13	32.13	31.89	31.95
2817	AMEX	GREK	Tue, Apr 18, 2023	32.17	32.50	32.10	32.29
2816	AMEX	GREK	Mon, Apr 17, 2023	31.97	32.22	31.83	31.99
2815	AMEX	GREK	Fri, Apr 14, 2023	32.31	32.40	32.05	32.24
2814	AMEX	GREK	Thu, Apr 13, 2023	32.00	32.39	32.00	32.30
2813	AMEX	GREK	Wed, Apr 12, 2023	31.83	31.87	31.62	31.66
2812	AMEX	GREK	Tue, Apr 11, 2023	31.39	31.60	31.23	31.45
2811	AMEX	GREK	Mon, Apr 10, 2023	30.76	31.05	30.76	31.00
2810	AMEX	GREK	Thu, Apr 6, 2023	30.80	31.08	30.77	30.89
2809	AMEX	GREK	Wed, Apr 5, 2023	30.74	30.81	30.61	30.81
2808	AMEX	GREK	Tue, Apr 4, 2023	30.90	30.95	30.63	30.71
2807	AMEX	GREK	Mon, Apr 3, 2023	30.65	31.04	30.65	30.98
2806	AMEX	GREK	Fri, Mar 31, 2023	30.51	30.54	30.25	30.36
2805	AMEX	GREK	Thu, Mar 30, 2023	30.34	30.40	30.15	30.26
2804	AMEX	GREK	Wed, Mar 29, 2023	29.73	29.88	29.58	29.79
2803	AMEX	GREK	Tue, Mar 28, 2023	29.49	29.64	29.37	29.61
2802	AMEX	GREK	Mon, Mar 27, 2023	29.70	29.81	29.50	29.79
2801	AMEX	GREK	Fri, Mar 24, 2023	29.27	29.41	28.83	29.34
2800	AMEX	GREK	Thu, Mar 23, 2023	30.44	30.65	30.05	30.12
2799	AMEX	GREK	Wed, Mar 22, 2023	30.31	30.48	30.03	30.03
2798	AMEX	GREK	Tue, Mar 21, 2023	30.06	30.65	30.06	30.61
2797	AMEX	GREK	Mon, Mar 20, 2023	29.00	29.48	29.00	29.38
2796	AMEX	GREK	Fri, Mar 17, 2023	29.11	29.21	28.78	28.83
2795	AMEX	GREK	Thu, Mar 16, 2023	28.81	29.50	28.75	29.50
2794	AMEX	GREK	Wed, Mar 15, 2023	29.18	29.30	28.77	29.15
2793	AMEX	GREK	Tue, Mar 14, 2023	30.69	31.33	30.60	31.31
2792	AMEX	GREK	Mon, Mar 13, 2023	29.76	30.31	29.27	30.04
2791	AMEX	GREK	Fri, Mar 10, 2023	30.43	30.46	30.05	30.07
2790	AMEX	GREK	Thu, Mar 9, 2023	30.96	31.07	30.39	30.44
2789	AMEX	GREK	Wed, Mar 8, 2023	30.56	30.77	30.50	30.71
2788	AMEX	GREK	Tue, Mar 7, 2023	31.18	31.30	30.66	30.75
2787	AMEX	GREK	Mon, Mar 6, 2023	31.55	32.00	31.21	31.28
2786	AMEX	GREK	Fri, Mar 3, 2023	32.37	32.73	32.21	32.51
2785	AMEX	GREK	Thu, Mar 2, 2023	32.39	32.65	32.23	32.53
2784	AMEX	GREK	Wed, Mar 1, 2023	32.91	33.12	32.66	32.76
2783	AMEX	GREK	Tue, Feb 28, 2023	32.60	32.77	32.46	32.56
2782	AMEX	GREK	Mon, Feb 27, 2023	32.34	32.54	32.22	32.45
2781	AMEX	GREK	Fri, Feb 24, 2023	31.75	31.96	31.71	31.82
2780	AMEX	GREK	Thu, Feb 23, 2023	32.15	32.31	31.88	32.15
2779	AMEX	GREK	Wed, Feb 22, 2023	32.00	32.08	31.69	31.72
2778	AMEX	GREK	Tue, Feb 21, 2023	32.43	32.77	32.43	32.57
2777	AMEX	GREK	Fri, Feb 17, 2023	31.87	32.30	31.83	32.12
2776	AMEX	GREK	Thu, Feb 16, 2023	31.66	32.18	31.48	31.82
2775	AMEX	GREK	Wed, Feb 15, 2023	31.76	31.94	31.32	31.92
2774	AMEX	GREK	Tue, Feb 14, 2023	31.93	32.24	31.66	32.18
2773	AMEX	GREK	Mon, Feb 13, 2023	31.89	32.26	31.82	32.24
2772	AMEX	GREK	Fri, Feb 10, 2023	31.29	31.32	31.16	31.23
2771	AMEX	GREK	Thu, Feb 9, 2023	31.57	31.64	31.25	31.40
2770	AMEX	GREK	Wed, Feb 8, 2023	31.00	31.27	30.59	31.06
2769	AMEX	GREK	Tue, Feb 7, 2023	30.25	30.85	30.23	30.85
2768	AMEX	GREK	Mon, Feb 6, 2023	30.22	30.36	30.05	30.23
2767	AMEX	GREK	Fri, Feb 3, 2023	30.45	30.61	30.25	30.34
2766	AMEX	GREK	Thu, Feb 2, 2023	30.86	30.86	30.40	30.56
2765	AMEX	GREK	Wed, Feb 1, 2023	30.46	30.88	30.16	30.81
2764	AMEX	GREK	Tue, Jan 31, 2023	30.04	30.50	30.02	30.42
2763	AMEX	GREK	Mon, Jan 30, 2023	29.99	30.30	29.99	30.03
2762	AMEX	GREK	Fri, Jan 27, 2023	29.79	29.99	29.77	29.96
2761	AMEX	GREK	Thu, Jan 26, 2023	29.66	29.82	29.48	29.82
2760	AMEX	GREK	Wed, Jan 25, 2023	29.09	29.57	29.01	29.42
2759	AMEX	GREK	Tue, Jan 24, 2023	29.28	29.48	28.92	29.40
2758	AMEX	GREK	Mon, Jan 23, 2023	29.28	29.68	29.28	29.61
2757	AMEX	GREK	Fri, Jan 20, 2023	28.47	29.00	28.43	29.00
2756	AMEX	GREK	Thu, Jan 19, 2023	28.39	28.45	28.14	28.45
2755	AMEX	GREK	Wed, Jan 18, 2023	29.09	29.22	28.71	28.71
2754	AMEX	GREK	Tue, Jan 17, 2023	28.95	29.32	28.68	29.00
2753	AMEX	GREK	Fri, Jan 13, 2023	28.31	28.71	28.31	28.61
2752	AMEX	GREK	Thu, Jan 12, 2023	28.15	28.52	28.06	28.48
2751	AMEX	GREK	Wed, Jan 11, 2023	28.15	28.15	28.04	28.12
2750	AMEX	GREK	Tue, Jan 10, 2023	27.99	28.15	27.94	28.15
2749	AMEX	GREK	Mon, Jan 9, 2023	27.89	28.15	27.84	27.84
2748	AMEX	GREK	Fri, Jan 6, 2023	27.05	28.00	27.05	27.84
2747	AMEX	GREK	Thu, Jan 5, 2023	26.98	27.10	26.87	26.98
2746	AMEX	GREK	Wed, Jan 4, 2023	27.00	27.10	26.81	27.03
2745	AMEX	GREK	Tue, Jan 3, 2023	26.88	26.92	26.71	26.82
2744	AMEX	GREK	Fri, Dec 30, 2022	26.57	26.74	26.48	26.64
2743	AMEX	GREK	Thu, Dec 29, 2022	26.40	26.62	26.34	26.56
2742	AMEX	GREK	Wed, Dec 28, 2022	27.25	27.26	26.87	26.21
2741	AMEX	GREK	Tue, Dec 27, 2022	27.17	27.26	27.06	27.14
2740	AMEX	GREK	Fri, Dec 23, 2022	26.96	27.25	26.91	27.18
2739	AMEX	GREK	Thu, Dec 22, 2022	27.05	27.05	26.68	27.00
2738	AMEX	GREK	Wed, Dec 21, 2022	27.08	27.33	27.08	27.28
2737	AMEX	GREK	Tue, Dec 20, 2022	26.90	27.05	26.88	26.98
2736	AMEX	GREK	Mon, Dec 19, 2022	26.95	26.99	26.77	26.77
2735	AMEX	GREK	Fri, Dec 16, 2022	26.68	26.87	26.65	26.81
2734	AMEX	GREK	Thu, Dec 15, 2022	27.11	27.11	26.95	27.04
2733	AMEX	GREK	Wed, Dec 14, 2022	27.06	27.35	27.06	27.13
2732	AMEX	GREK	Tue, Dec 13, 2022	27.09	27.25	26.50	26.80
2731	AMEX	GREK	Mon, Dec 12, 2022	26.58	26.84	26.56	26.74
2730	AMEX	GREK	Fri, Dec 9, 2022	26.60	26.80	26.49	26.53
2729	AMEX	GREK	Thu, Dec 8, 2022	26.50	26.78	26.50	26.71
2728	AMEX	GREK	Wed, Dec 7, 2022	26.32	26.56	26.30	26.44
2727	AMEX	GREK	Tue, Dec 6, 2022	26.12	26.18	25.89	25.99
2726	AMEX	GREK	Mon, Dec 5, 2022	26.42	26.50	26.05	26.05
2725	AMEX	GREK	Fri, Dec 2, 2022	26.25	26.50	26.11	26.45
2724	AMEX	GREK	Thu, Dec 1, 2022	26.79	27.00	26.73	26.91
2723	AMEX	GREK	Wed, Nov 30, 2022	26.27	26.51	26.00	26.51
2722	AMEX	GREK	Tue, Nov 29, 2022	25.96	26.28	25.96	26.16
2721	AMEX	GREK	Mon, Nov 28, 2022	26.32	26.41	25.90	25.90
2720	AMEX	GREK	Fri, Nov 25, 2022	26.32	26.60	26.32	26.54
2719	AMEX	GREK	Wed, Nov 23, 2022	25.98	26.15	25.82	26.15
2718	AMEX	GREK	Tue, Nov 22, 2022	25.59	25.88	25.59	25.88
2717	AMEX	GREK	Mon, Nov 21, 2022	25.16	25.47	25.16	25.45
2716	AMEX	GREK	Fri, Nov 18, 2022	25.47	25.58	25.45	25.53
2715	AMEX	GREK	Thu, Nov 17, 2022	25.19	25.61	25.19	25.49
2714	AMEX	GREK	Wed, Nov 16, 2022	25.60	25.60	25.45	25.55
2713	AMEX	GREK	Tue, Nov 15, 2022	26.02	26.15	25.66	25.78
2712	AMEX	GREK	Mon, Nov 14, 2022	25.78	25.94	25.66	25.72
2711	AMEX	GREK	Fri, Nov 11, 2022	25.81	25.99	25.59	25.97
2710	AMEX	GREK	Thu, Nov 10, 2022	25.58	25.75	25.38	25.75
2709	AMEX	GREK	Wed, Nov 9, 2022	24.88	25.13	24.71	24.85
2708	AMEX	GREK	Tue, Nov 8, 2022	24.91	25.17	24.81	25.02
2707	AMEX	GREK	Mon, Nov 7, 2022	24.81	25.10	24.75	24.98
2706	AMEX	GREK	Fri, Nov 4, 2022	24.24	24.59	24.12	24.57
2705	AMEX	GREK	Thu, Nov 3, 2022	23.47	23.66	23.34	23.55
2704	AMEX	GREK	Wed, Nov 2, 2022	24.00	24.35	23.70	23.70
2703	AMEX	GREK	Tue, Nov 1, 2022	24.15	24.15	23.83	24.01
2702	AMEX	GREK	Mon, Oct 31, 2022	23.87	24.07	23.85	24.01
2701	AMEX	GREK	Fri, Oct 28, 2022	24.00	24.11	23.96	24.11
2700	AMEX	GREK	Thu, Oct 27, 2022	24.00	24.19	23.91	23.98
2699	AMEX	GREK	Wed, Oct 26, 2022	24.02	24.42	24.02	24.27
2698	AMEX	GREK	Tue, Oct 25, 2022	23.77	24.00	23.75	24.00
2697	AMEX	GREK	Mon, Oct 24, 2022	23.72	23.85	23.58	23.79
2696	AMEX	GREK	Fri, Oct 21, 2022	23.21	23.65	23.19	23.65
2695	AMEX	GREK	Thu, Oct 20, 2022	23.25	23.51	23.18	23.24
2694	AMEX	GREK	Wed, Oct 19, 2022	23.11	23.32	22.97	23.05
2693	AMEX	GREK	Tue, Oct 18, 2022	23.36	23.42	23.05	23.13
2692	AMEX	GREK	Mon, Oct 17, 2022	22.86	23.07	22.86	22.97
2691	AMEX	GREK	Fri, Oct 14, 2022	22.65	22.71	22.10	22.17
2690	AMEX	GREK	Thu, Oct 13, 2022	21.91	22.82	21.91	22.78
2689	AMEX	GREK	Wed, Oct 12, 2022	21.87	21.98	21.83	21.84
2688	AMEX	GREK	Tue, Oct 11, 2022	21.70	22.00	21.62	21.74
2687	AMEX	GREK	Mon, Oct 10, 2022	21.79	21.83	21.64	21.78
2686	AMEX	GREK	Fri, Oct 7, 2022	22.05	22.14	21.81	21.86
2685	AMEX	GREK	Thu, Oct 6, 2022	22.11	22.28	22.01	22.06
2684	AMEX	GREK	Wed, Oct 5, 2022	22.33	22.59	22.18	22.52
2683	AMEX	GREK	Tue, Oct 4, 2022	22.41	22.77	22.41	22.70
2682	AMEX	GREK	Mon, Oct 3, 2022	21.55	21.96	21.49	21.85
2681	AMEX	GREK	Fri, Sep 30, 2022	21.31	21.33	21.17	21.21
2680	AMEX	GREK	Thu, Sep 29, 2022	21.20	21.36	21.02	21.34
2679	AMEX	GREK	Wed, Sep 28, 2022	21.02	21.55	21.02	21.39
2678	AMEX	GREK	Tue, Sep 27, 2022	21.13	21.13	20.74	20.83
2677	AMEX	GREK	Mon, Sep 26, 2022	21.02	21.21	20.75	20.78
2676	AMEX	GREK	Fri, Sep 23, 2022	21.60	21.60	21.28	21.48
2675	AMEX	GREK	Thu, Sep 22, 2022	22.30	22.43	22.22	22.30
2674	AMEX	GREK	Wed, Sep 21, 2022	22.69	23.01	22.46	22.55
2673	AMEX	GREK	Tue, Sep 20, 2022	23.26	23.30	22.95	23.11
2672	AMEX	GREK	Mon, Sep 19, 2022	22.96	23.51	22.96	23.48
2671	AMEX	GREK	Fri, Sep 16, 2022	23.16	23.45	23.08	23.39
2670	AMEX	GREK	Thu, Sep 15, 2022	23.27	23.34	23.17	23.20
2669	AMEX	GREK	Wed, Sep 14, 2022	23.10	23.23	22.89	23.14
2668	AMEX	GREK	Tue, Sep 13, 2022	23.29	23.44	22.84	22.87
2667	AMEX	GREK	Mon, Sep 12, 2022	23.82	23.95	23.70	23.76
2666	AMEX	GREK	Fri, Sep 9, 2022	23.37	23.60	23.31	23.60
2665	AMEX	GREK	Thu, Sep 8, 2022	22.56	22.89	22.56	22.82
2664	AMEX	GREK	Wed, Sep 7, 2022	22.45	22.87	22.45	22.84
2663	AMEX	GREK	Tue, Sep 6, 2022	22.75	22.94	22.61	22.65
2662	AMEX	GREK	Fri, Sep 2, 2022	23.25	23.51	22.60	22.61
2661	AMEX	GREK	Thu, Sep 1, 2022	23.21	23.28	23.00	23.25
2660	AMEX	GREK	Wed, Aug 31, 2022	23.65	23.72	23.33	23.40
2659	AMEX	GREK	Tue, Aug 30, 2022	23.96	23.96	23.37	23.45
2658	AMEX	GREK	Mon, Aug 29, 2022	24.05	24.14	23.97	24.08
2657	AMEX	GREK	Fri, Aug 26, 2022	24.88	24.95	24.01	24.05
2656	AMEX	GREK	Thu, Aug 25, 2022	24.71	24.87	24.64	24.85
2655	AMEX	GREK	Wed, Aug 24, 2022	24.45	24.66	24.43	24.58
2654	AMEX	GREK	Tue, Aug 23, 2022	24.57	24.84	24.44	24.49
2653	AMEX	GREK	Mon, Aug 22, 2022	24.78	24.85	24.43	24.56
2652	AMEX	GREK	Fri, Aug 19, 2022	24.98	24.99	24.83	24.88
2651	AMEX	GREK	Thu, Aug 18, 2022	25.09	25.09	24.95	25.01
2650	AMEX	GREK	Wed, Aug 17, 2022	24.93	25.22	24.91	25.00
2649	AMEX	GREK	Tue, Aug 16, 2022	24.77	25.17	24.75	25.17
2648	AMEX	GREK	Mon, Aug 15, 2022	24.77	24.92	24.73	24.84
2647	AMEX	GREK	Fri, Aug 12, 2022	24.85	25.04	24.85	25.04
2646	AMEX	GREK	Thu, Aug 11, 2022	24.98	25.27	24.98	25.04
2645	AMEX	GREK	Wed, Aug 10, 2022	24.71	25.09	24.71	24.95
2644	AMEX	GREK	Tue, Aug 9, 2022	24.38	24.38	24.17	24.17
2643	AMEX	GREK	Mon, Aug 8, 2022	24.24	24.25	23.95	24.10
2642	AMEX	GREK	Fri, Aug 5, 2022	23.90	23.93	23.80	23.90
2641	AMEX	GREK	Thu, Aug 4, 2022	24.35	24.49	24.09	24.46
2640	AMEX	GREK	Wed, Aug 3, 2022	24.48	24.77	24.48	24.77
2639	AMEX	GREK	Tue, Aug 2, 2022	24.48	24.72	24.36	24.43
2638	AMEX	GREK	Mon, Aug 1, 2022	24.42	24.57	24.23	24.43
2637	AMEX	GREK	Fri, Jul 29, 2022	23.69	24.00	23.69	23.98
2636	AMEX	GREK	Thu, Jul 28, 2022	23.61	23.95	23.42	23.81
2635	AMEX	GREK	Wed, Jul 27, 2022	23.18	23.56	23.14	23.48
2634	AMEX	GREK	Tue, Jul 26, 2022	23.01	23.26	22.97	22.98
2633	AMEX	GREK	Mon, Jul 25, 2022	23.25	23.39	23.00	23.16
2632	AMEX	GREK	Fri, Jul 22, 2022	23.43	23.43	23.08	23.08
2631	AMEX	GREK	Thu, Jul 21, 2022	23.05	23.41	22.99	23.38
2630	AMEX	GREK	Wed, Jul 20, 2022	22.82	22.90	22.64	22.82
2629	AMEX	GREK	Tue, Jul 19, 2022	22.56	22.82	22.45	22.82
2628	AMEX	GREK	Mon, Jul 18, 2022	22.13	22.32	22.03	22.08
2627	AMEX	GREK	Fri, Jul 15, 2022	21.84	22.17	21.67	22.01
2626	AMEX	GREK	Thu, Jul 14, 2022	21.83	22.09	21.42	22.09
2625	AMEX	GREK	Wed, Jul 13, 2022	21.96	22.29	21.87	22.20
2624	AMEX	GREK	Tue, Jul 12, 2022	21.74	22.16	21.74	21.93
2623	AMEX	GREK	Mon, Jul 11, 2022	22.00	22.00	21.67	21.71
2622	AMEX	GREK	Fri, Jul 8, 2022	22.27	22.62	22.22	22.59
2621	AMEX	GREK	Thu, Jul 7, 2022	22.24	22.35	22.14	22.30
2620	AMEX	GREK	Wed, Jul 6, 2022	21.89	22.02	21.66	21.78
2619	AMEX	GREK	Tue, Jul 5, 2022	22.19	22.41	21.65	22.08
2618	AMEX	GREK	Fri, Jul 1, 2022	23.10	23.39	22.83	23.24
2617	AMEX	GREK	Thu, Jun 30, 2022	23.50	23.91	23.33	23.71
2616	AMEX	GREK	Wed, Jun 29, 2022	23.59	24.00	23.59	23.73
2615	AMEX	GREK	Tue, Jun 28, 2022	23.86	24.03	23.50	23.51
2614	AMEX	GREK	Mon, Jun 27, 2022	24.16	24.36	24.07	24.14
2613	AMEX	GREK	Fri, Jun 24, 2022	24.33	24.82	24.10	24.73
2612	AMEX	GREK	Thu, Jun 23, 2022	24.54	24.54	24.17	24.47
2611	AMEX	GREK	Wed, Jun 22, 2022	24.23	24.85	24.23	24.65
2610	AMEX	GREK	Tue, Jun 21, 2022	24.73	24.74	24.38	24.57
2609	AMEX	GREK	Fri, Jun 17, 2022	23.85	23.93	23.62	23.80
2608	AMEX	GREK	Thu, Jun 16, 2022	23.59	23.77	23.50	23.54
2607	AMEX	GREK	Wed, Jun 15, 2022	24.25	24.58	24.13	24.42
2606	AMEX	GREK	Tue, Jun 14, 2022	24.01	24.01	23.41	23.50
2605	AMEX	GREK	Mon, Jun 13, 2022	24.79	24.79	24.00	24.00
2604	AMEX	GREK	Fri, Jun 10, 2022	25.30	25.30	25.08	25.13
2603	AMEX	GREK	Thu, Jun 9, 2022	26.40	26.46	25.85	25.85
2602	AMEX	GREK	Wed, Jun 8, 2022	26.57	26.72	26.44	26.51
2601	AMEX	GREK	Tue, Jun 7, 2022	26.39	26.80	26.39	26.80
2600	AMEX	GREK	Mon, Jun 6, 2022	26.91	26.97	26.67	26.74
2599	AMEX	GREK	Fri, Jun 3, 2022	26.81	26.93	26.76	26.80
2598	AMEX	GREK	Thu, Jun 2, 2022	26.53	27.09	26.53	27.03
2597	AMEX	GREK	Wed, Jun 1, 2022	26.92	26.92	26.36	26.58
2596	AMEX	GREK	Tue, May 31, 2022	26.52	26.77	26.24	26.51
2595	AMEX	GREK	Fri, May 27, 2022	26.46	26.61	26.27	26.61
2594	AMEX	GREK	Thu, May 26, 2022	26.19	26.62	26.19	26.60
2593	AMEX	GREK	Wed, May 25, 2022	25.77	26.11	25.68	25.98
2592	AMEX	GREK	Tue, May 24, 2022	25.64	25.77	25.49	25.66
2591	AMEX	GREK	Mon, May 23, 2022	25.31	25.75	25.23	25.56
2590	AMEX	GREK	Fri, May 20, 2022	25.11	25.23	24.61	24.90
2589	AMEX	GREK	Thu, May 19, 2022	24.69	25.42	24.62	25.19
2588	AMEX	GREK	Wed, May 18, 2022	25.16	25.33	24.61	24.61
2587	AMEX	GREK	Tue, May 17, 2022	25.22	25.42	25.06	25.36
2586	AMEX	GREK	Mon, May 16, 2022	24.72	25.10	24.66	24.93
2585	AMEX	GREK	Fri, May 13, 2022	24.94	25.23	24.67	25.06
2584	AMEX	GREK	Thu, May 12, 2022	24.41	24.86	24.28	24.55
2583	AMEX	GREK	Wed, May 11, 2022	25.39	25.66	24.82	24.95
2582	AMEX	GREK	Tue, May 10, 2022	25.20	25.49	24.85	25.12
2581	AMEX	GREK	Mon, May 9, 2022	25.27	25.28	24.77	24.89
2580	AMEX	GREK	Fri, May 6, 2022	25.36	25.68	25.26	25.47
2579	AMEX	GREK	Thu, May 5, 2022	26.07	26.42	25.20	25.48
2578	AMEX	GREK	Wed, May 4, 2022	26.34	26.91	26.19	26.88
2577	AMEX	GREK	Tue, May 3, 2022	26.22	26.31	25.95	26.30
2576	AMEX	GREK	Mon, May 2, 2022	26.08	26.31	25.78	26.03
2575	AMEX	GREK	Fri, Apr 29, 2022	26.81	26.83	26.07	26.13
2574	AMEX	GREK	Thu, Apr 28, 2022	26.67	27.27	26.55	27.17
2573	AMEX	GREK	Wed, Apr 27, 2022	26.68	27.05	26.48	26.70
2572	AMEX	GREK	Tue, Apr 26, 2022	27.63	27.87	26.98	27.07
2571	AMEX	GREK	Mon, Apr 25, 2022	26.88	27.09	26.43	26.93
2570	AMEX	GREK	Fri, Apr 22, 2022	27.63	27.77	27.07	27.17
2569	AMEX	GREK	Thu, Apr 21, 2022	28.61	28.71	27.59	27.59
2568	AMEX	GREK	Wed, Apr 20, 2022	28.10	28.40	28.10	28.32
2567	AMEX	GREK	Tue, Apr 19, 2022	27.44	27.81	27.44	27.77
2566	AMEX	GREK	Mon, Apr 18, 2022	27.10	27.41	27.10	27.17
2565	AMEX	GREK	Thu, Apr 14, 2022	27.41	27.45	27.20	27.22
2564	AMEX	GREK	Wed, Apr 13, 2022	27.58	27.94	27.57	27.90
2563	AMEX	GREK	Tue, Apr 12, 2022	27.64	27.69	27.06	27.11
2562	AMEX	GREK	Mon, Apr 11, 2022	27.76	27.76	27.20	27.20
2561	AMEX	GREK	Fri, Apr 8, 2022	27.13	27.51	27.13	27.28
2560	AMEX	GREK	Thu, Apr 7, 2022	26.90	27.03	26.49	26.82
2559	AMEX	GREK	Wed, Apr 6, 2022	26.63	26.94	26.59	26.75
2558	AMEX	GREK	Tue, Apr 5, 2022	27.03	27.25	26.64	26.71
2557	AMEX	GREK	Mon, Apr 4, 2022	27.09	27.34	27.04	27.15
2556	AMEX	GREK	Fri, Apr 1, 2022	27.14	27.18	26.94	27.12
2555	AMEX	GREK	Thu, Mar 31, 2022	26.98	27.10	26.49	26.59
2554	AMEX	GREK	Wed, Mar 30, 2022	27.14	27.37	27.00	27.16
2553	AMEX	GREK	Tue, Mar 29, 2022	27.17	27.56	27.07	27.22
2552	AMEX	GREK	Mon, Mar 28, 2022	26.07	26.37	26.03	26.31
2551	AMEX	GREK	Fri, Mar 25, 2022	25.75	25.79	25.55	25.78
2550	AMEX	GREK	Thu, Mar 24, 2022	25.60	25.75	25.52	25.72
2549	AMEX	GREK	Wed, Mar 23, 2022	25.71	25.88	25.56	25.73
2548	AMEX	GREK	Tue, Mar 22, 2022	26.03	26.36	26.01	26.22
2547	AMEX	GREK	Mon, Mar 21, 2022	26.16	26.16	25.74	25.78
2546	AMEX	GREK	Fri, Mar 18, 2022	25.96	26.35	25.96	26.33
2545	AMEX	GREK	Thu, Mar 17, 2022	26.04	26.58	26.03	26.37
2544	AMEX	GREK	Wed, Mar 16, 2022	25.80	26.50	25.63	26.32
2543	AMEX	GREK	Tue, Mar 15, 2022	24.80	24.92	24.48	24.86
2542	AMEX	GREK	Mon, Mar 14, 2022	25.06	25.16	24.46	24.59
2541	AMEX	GREK	Fri, Mar 11, 2022	24.96	25.00	24.33	24.40
2540	AMEX	GREK	Thu, Mar 10, 2022	24.49	24.53	23.90	24.06
2539	AMEX	GREK	Wed, Mar 9, 2022	25.09	25.80	24.85	25.44
2538	AMEX	GREK	Tue, Mar 8, 2022	23.83	24.64	23.33	23.97
2537	AMEX	GREK	Mon, Mar 7, 2022	24.33	24.44	23.18	23.62
2536	AMEX	GREK	Fri, Mar 4, 2022	24.75	24.98	24.08	24.37
2535	AMEX	GREK	Thu, Mar 3, 2022	26.23	26.23	25.34	25.50
2534	AMEX	GREK	Wed, Mar 2, 2022	26.03	26.25	25.81	26.09
2533	AMEX	GREK	Tue, Mar 1, 2022	26.69	26.89	25.62	25.73
2532	AMEX	GREK	Mon, Feb 28, 2022	27.06	27.77	27.02	27.09
2531	AMEX	GREK	Fri, Feb 25, 2022	28.37	29.07	28.26	29.04
2530	AMEX	GREK	Thu, Feb 24, 2022	27.18	28.00	26.80	27.87
2529	AMEX	GREK	Wed, Feb 23, 2022	29.30	29.30	28.71	28.71
2528	AMEX	GREK	Tue, Feb 22, 2022	28.89	29.23	28.53	28.78
2527	AMEX	GREK	Fri, Feb 18, 2022	29.35	29.35	29.01	29.08
2526	AMEX	GREK	Thu, Feb 17, 2022	29.70	29.71	29.24	29.24
2525	AMEX	GREK	Wed, Feb 16, 2022	29.74	29.99	29.67	29.96
2524	AMEX	GREK	Tue, Feb 15, 2022	29.64	29.79	29.31	29.73
2523	AMEX	GREK	Mon, Feb 14, 2022	29.12	29.25	28.92	29.03
2522	AMEX	GREK	Fri, Feb 11, 2022	29.81	29.98	29.30	29.33
2521	AMEX	GREK	Thu, Feb 10, 2022	29.72	30.12	29.44	29.56
2520	AMEX	GREK	Wed, Feb 9, 2022	29.52	29.86	29.52	29.78
2519	AMEX	GREK	Tue, Feb 8, 2022	29.04	29.30	28.91	29.27
2518	AMEX	GREK	Mon, Feb 7, 2022	28.90	29.18	28.59	28.91
2517	AMEX	GREK	Fri, Feb 4, 2022	29.00	29.25	28.92	29.10
2516	AMEX	GREK	Thu, Feb 3, 2022	28.94	29.17	28.84	28.84
2515	AMEX	GREK	Wed, Feb 2, 2022	28.97	29.10	28.80	28.87
2514	AMEX	GREK	Tue, Feb 1, 2022	28.78	28.87	28.55	28.78
2513	AMEX	GREK	Mon, Jan 31, 2022	28.19	28.48	27.91	28.34
2512	AMEX	GREK	Fri, Jan 28, 2022	27.53	28.13	27.53	27.99
2511	AMEX	GREK	Thu, Jan 27, 2022	28.08	28.13	27.42	27.51
2510	AMEX	GREK	Wed, Jan 26, 2022	28.05	28.21	27.59	27.59
2509	AMEX	GREK	Tue, Jan 25, 2022	27.33	27.89	27.25	27.60
2508	AMEX	GREK	Mon, Jan 24, 2022	27.51	27.93	27.05	27.84
2507	AMEX	GREK	Fri, Jan 21, 2022	28.24	28.45	28.04	28.16
2506	AMEX	GREK	Thu, Jan 20, 2022	28.60	28.84	28.33	28.50
2505	AMEX	GREK	Wed, Jan 19, 2022	28.49	28.59	28.31	28.33
2504	AMEX	GREK	Tue, Jan 18, 2022	28.39	28.51	28.19	28.32
2503	AMEX	GREK	Fri, Jan 14, 2022	28.45	28.63	28.42	28.58
2502	AMEX	GREK	Thu, Jan 13, 2022	28.88	29.00	28.52	28.58
2501	AMEX	GREK	Wed, Jan 12, 2022	28.53	28.71	28.52	28.59
2500	AMEX	GREK	Tue, Jan 11, 2022	27.58	28.22	27.58	28.19
2499	AMEX	GREK	Mon, Jan 10, 2022	26.91	27.26	26.91	27.25
2498	AMEX	GREK	Fri, Jan 7, 2022	26.82	27.08	26.74	27.03
2497	AMEX	GREK	Thu, Jan 6, 2022	26.37	26.45	26.26	26.26
2496	AMEX	GREK	Wed, Jan 5, 2022	26.76	26.88	26.31	26.42
2495	AMEX	GREK	Tue, Jan 4, 2022	26.65	26.79	26.55	26.67
2494	AMEX	GREK	Mon, Jan 3, 2022	26.40	26.80	26.40	26.73
2493	AMEX	GREK	Fri, Dec 31, 2021	26.37	26.64	26.37	26.45
2492	AMEX	GREK	Thu, Dec 30, 2021	26.24	26.40	26.19	26.19
2491	AMEX	GREK	Wed, Dec 29, 2021	27.00	27.20	26.94	26.43
2490	AMEX	GREK	Tue, Dec 28, 2021	26.92	27.03	26.83	26.83
2489	AMEX	GREK	Mon, Dec 27, 2021	26.84	26.97	26.78	26.97
2488	AMEX	GREK	Thu, Dec 23, 2021	27.11	27.11	26.90	26.95
2487	AMEX	GREK	Wed, Dec 22, 2021	26.60	26.99	26.53	26.99
2486	AMEX	GREK	Tue, Dec 21, 2021	26.56	26.78	26.46	26.76
2485	AMEX	GREK	Mon, Dec 20, 2021	26.32	26.45	26.15	26.36
2484	AMEX	GREK	Fri, Dec 17, 2021	26.66	26.79	26.43	26.44
2483	AMEX	GREK	Thu, Dec 16, 2021	27.08	27.17	26.82	26.90
2482	AMEX	GREK	Wed, Dec 15, 2021	26.45	26.92	26.42	26.85
2481	AMEX	GREK	Tue, Dec 14, 2021	26.70	26.72	26.45	26.53
2480	AMEX	GREK	Mon, Dec 13, 2021	27.04	27.04	26.64	26.70
2479	AMEX	GREK	Fri, Dec 10, 2021	27.15	27.30	27.15	27.30
2478	AMEX	GREK	Thu, Dec 9, 2021	27.18	27.18	26.90	27.09
2477	AMEX	GREK	Wed, Dec 8, 2021	27.02	27.18	26.88	27.12
2476	AMEX	GREK	Tue, Dec 7, 2021	26.80	27.06	26.77	26.96
2475	AMEX	GREK	Mon, Dec 6, 2021	26.51	26.70	26.31	26.67
2474	AMEX	GREK	Fri, Dec 3, 2021	26.59	26.68	26.37	26.53
2473	AMEX	GREK	Thu, Dec 2, 2021	26.27	26.47	26.00	26.24
2472	AMEX	GREK	Wed, Dec 1, 2021	26.44	26.74	26.05	26.20
2471	AMEX	GREK	Tue, Nov 30, 2021	26.25	26.35	25.75	25.94
2470	AMEX	GREK	Mon, Nov 29, 2021	26.10	26.30	26.07	26.12
2469	AMEX	GREK	Fri, Nov 26, 2021	25.92	26.04	25.44	25.52
2468	AMEX	GREK	Wed, Nov 24, 2021	26.55	26.76	26.50	26.75
2467	AMEX	GREK	Tue, Nov 23, 2021	26.86	26.97	26.69	26.76
2466	AMEX	GREK	Mon, Nov 22, 2021	27.43	27.47	27.02	27.10
2465	AMEX	GREK	Fri, Nov 19, 2021	27.90	27.91	27.61	27.61
2464	AMEX	GREK	Thu, Nov 18, 2021	28.07	28.10	27.88	28.02
2463	AMEX	GREK	Wed, Nov 17, 2021	27.89	27.96	27.78	27.88
2462	AMEX	GREK	Tue, Nov 16, 2021	27.72	27.80	27.59	27.70
2461	AMEX	GREK	Mon, Nov 15, 2021	27.90	28.03	27.82	27.95
2460	AMEX	GREK	Fri, Nov 12, 2021	27.97	28.16	27.89	27.96
2459	AMEX	GREK	Thu, Nov 11, 2021	28.15	28.30	28.13	28.22
2458	AMEX	GREK	Wed, Nov 10, 2021	28.33	28.43	27.95	27.98
2457	AMEX	GREK	Tue, Nov 9, 2021	28.75	28.75	28.53	28.60
2456	AMEX	GREK	Mon, Nov 8, 2021	28.60	28.70	28.36	28.58
2455	AMEX	GREK	Fri, Nov 5, 2021	28.00	28.19	27.88	28.05
2454	AMEX	GREK	Thu, Nov 4, 2021	28.44	28.44	28.01	28.07
2453	AMEX	GREK	Wed, Nov 3, 2021	28.32	28.55	28.21	28.55
2452	AMEX	GREK	Tue, Nov 2, 2021	28.32	28.35	28.10	28.20
2451	AMEX	GREK	Mon, Nov 1, 2021	28.40	28.49	28.20	28.37
2450	AMEX	GREK	Fri, Oct 29, 2021	28.15	28.15	27.84	28.04
2449	AMEX	GREK	Thu, Oct 28, 2021	28.45	28.75	28.35	28.75
2448	AMEX	GREK	Wed, Oct 27, 2021	28.44	28.59	28.23	28.32
2447	AMEX	GREK	Tue, Oct 26, 2021	28.32	28.32	28.12	28.24
2446	AMEX	GREK	Mon, Oct 25, 2021	28.34	28.34	28.17	28.25
2445	AMEX	GREK	Fri, Oct 22, 2021	28.70	28.75	28.51	28.66
2444	AMEX	GREK	Thu, Oct 21, 2021	28.45	28.67	28.45	28.67
2443	AMEX	GREK	Wed, Oct 20, 2021	28.50	28.75	28.35	28.70
2442	AMEX	GREK	Tue, Oct 19, 2021	28.22	28.38	28.20	28.28
2441	AMEX	GREK	Mon, Oct 18, 2021	27.99	28.11	27.88	28.08
2440	AMEX	GREK	Fri, Oct 15, 2021	28.00	28.00	27.86	27.94
2439	AMEX	GREK	Thu, Oct 14, 2021	27.74	27.87	27.70	27.80
2438	AMEX	GREK	Wed, Oct 13, 2021	27.74	27.75	27.48	27.66
2437	AMEX	GREK	Tue, Oct 12, 2021	27.71	27.80	27.52	27.71
2436	AMEX	GREK	Mon, Oct 11, 2021	27.79	27.79	27.53	27.58
2435	AMEX	GREK	Fri, Oct 8, 2021	27.88	28.13	27.87	27.96
2434	AMEX	GREK	Thu, Oct 7, 2021	27.80	28.05	27.79	27.83
2433	AMEX	GREK	Wed, Oct 6, 2021	27.46	27.79	27.45	27.73
2432	AMEX	GREK	Tue, Oct 5, 2021	27.53	27.95	27.39	27.93
2431	AMEX	GREK	Mon, Oct 4, 2021	27.49	27.63	27.21	27.26
2430	AMEX	GREK	Fri, Oct 1, 2021	27.32	27.64	27.30	27.54
2429	AMEX	GREK	Thu, Sep 30, 2021	27.07	27.32	26.92	27.02
2428	AMEX	GREK	Wed, Sep 29, 2021	27.16	27.33	27.01	27.11
2427	AMEX	GREK	Tue, Sep 28, 2021	27.30	27.30	26.89	26.99
2426	AMEX	GREK	Mon, Sep 27, 2021	27.53	27.71	27.47	27.61
2425	AMEX	GREK	Fri, Sep 24, 2021	27.48	27.82	27.20	27.44
2424	AMEX	GREK	Thu, Sep 23, 2021	28.05	28.19	27.79	27.81
2423	AMEX	GREK	Wed, Sep 22, 2021	28.07	28.31	28.04	28.20
2422	AMEX	GREK	Tue, Sep 21, 2021	28.10	28.35	27.89	27.89
2421	AMEX	GREK	Mon, Sep 20, 2021	28.03	28.18	27.70	27.82
2420	AMEX	GREK	Fri, Sep 17, 2021	28.70	28.78	28.36	28.42
2419	AMEX	GREK	Thu, Sep 16, 2021	28.64	28.88	28.51	28.74
2418	AMEX	GREK	Wed, Sep 15, 2021	28.52	28.60	28.35	28.57
2417	AMEX	GREK	Tue, Sep 14, 2021	28.72	28.76	28.52	28.52
2416	AMEX	GREK	Mon, Sep 13, 2021	28.51	28.66	28.51	28.60
2415	AMEX	GREK	Fri, Sep 10, 2021	28.55	28.74	28.43	28.48
2414	AMEX	GREK	Thu, Sep 9, 2021	28.20	28.42	28.12	28.19
2413	AMEX	GREK	Wed, Sep 8, 2021	28.39	28.57	28.22	28.24
2412	AMEX	GREK	Tue, Sep 7, 2021	29.08	29.08	28.73	28.78
2411	AMEX	GREK	Fri, Sep 3, 2021	29.06	29.10	28.97	29.05
2410	AMEX	GREK	Thu, Sep 2, 2021	28.92	29.14	28.91	29.07
2409	AMEX	GREK	Wed, Sep 1, 2021	28.96	29.18	28.73	28.98
2408	AMEX	GREK	Tue, Aug 31, 2021	29.18	29.18	28.93	29.08
2407	AMEX	GREK	Mon, Aug 30, 2021	28.98	29.30	28.98	29.08
2406	AMEX	GREK	Fri, Aug 27, 2021	28.50	28.71	28.50	28.71
2405	AMEX	GREK	Thu, Aug 26, 2021	28.55	28.64	28.38	28.45
2404	AMEX	GREK	Wed, Aug 25, 2021	28.33	28.58	28.33	28.43
2403	AMEX	GREK	Tue, Aug 24, 2021	28.18	28.30	27.92	28.19
2402	AMEX	GREK	Mon, Aug 23, 2021	27.92	28.10	27.88	28.02
2401	AMEX	GREK	Fri, Aug 20, 2021	27.42	27.62	27.27	27.57
2400	AMEX	GREK	Thu, Aug 19, 2021	27.45	27.57	27.05	27.37
2399	AMEX	GREK	Wed, Aug 18, 2021	28.00	28.00	27.70	27.77
2398	AMEX	GREK	Tue, Aug 17, 2021	28.01	28.11	27.87	28.02
2397	AMEX	GREK	Mon, Aug 16, 2021	28.00	28.22	27.96	28.14
2396	AMEX	GREK	Fri, Aug 13, 2021	27.92	28.00	27.85	27.97
2395	AMEX	GREK	Thu, Aug 12, 2021	27.89	27.91	27.73	27.81
2394	AMEX	GREK	Wed, Aug 11, 2021	27.86	27.96	27.80	27.90
2393	AMEX	GREK	Tue, Aug 10, 2021	27.82	27.83	27.71	27.78
2392	AMEX	GREK	Mon, Aug 9, 2021	27.74	27.91	27.71	27.91
2391	AMEX	GREK	Fri, Aug 6, 2021	27.57	27.77	27.47	27.64
2390	AMEX	GREK	Thu, Aug 5, 2021	28.20	28.25	28.06	28.24
2389	AMEX	GREK	Wed, Aug 4, 2021	28.12	28.12	27.98	28.05
2388	AMEX	GREK	Tue, Aug 3, 2021	28.20	28.33	28.03	28.29
2387	AMEX	GREK	Mon, Aug 2, 2021	28.04	28.28	27.91	28.21
2386	AMEX	GREK	Fri, Jul 30, 2021	27.68	27.74	27.59	27.70
2385	AMEX	GREK	Thu, Jul 29, 2021	27.53	27.65	27.40	27.52
2384	AMEX	GREK	Wed, Jul 28, 2021	27.11	27.36	27.08	27.33
2383	AMEX	GREK	Tue, Jul 27, 2021	27.20	27.38	26.95	27.16
2382	AMEX	GREK	Mon, Jul 26, 2021	26.74	27.04	26.74	26.89
2381	AMEX	GREK	Fri, Jul 23, 2021	26.72	26.87	26.60	26.67
2380	AMEX	GREK	Thu, Jul 22, 2021	26.62	26.65	26.47	26.57
2379	AMEX	GREK	Wed, Jul 21, 2021	26.51	26.61	26.44	26.61
2378	AMEX	GREK	Tue, Jul 20, 2021	25.93	26.29	25.93	26.24
2377	AMEX	GREK	Mon, Jul 19, 2021	25.87	25.97	25.60	25.74
2376	AMEX	GREK	Fri, Jul 16, 2021	27.08	27.08	26.73	26.85
2375	AMEX	GREK	Thu, Jul 15, 2021	27.03	27.03	26.83	26.88
2374	AMEX	GREK	Wed, Jul 14, 2021	27.38	27.42	27.32	27.39
2373	AMEX	GREK	Tue, Jul 13, 2021	27.44	27.49	27.22	27.34
2372	AMEX	GREK	Mon, Jul 12, 2021	27.71	27.73	27.65	27.73
2371	AMEX	GREK	Fri, Jul 9, 2021	27.50	27.70	27.47	27.63
2370	AMEX	GREK	Thu, Jul 8, 2021	27.00	27.18	26.89	27.04
2369	AMEX	GREK	Wed, Jul 7, 2021	27.40	27.62	27.31	27.46
2368	AMEX	GREK	Tue, Jul 6, 2021	27.50	27.59	27.28	27.32
2367	AMEX	GREK	Fri, Jul 2, 2021	27.94	28.19	27.76	27.97
2366	AMEX	GREK	Thu, Jul 1, 2021	28.01	28.20	27.84	28.05
2365	AMEX	GREK	Wed, Jun 30, 2021	27.95	28.01	27.68	27.84
2364	AMEX	GREK	Tue, Jun 29, 2021	28.26	28.48	28.01	28.18
2363	AMEX	GREK	Mon, Jun 28, 2021	28.78	28.78	28.48	28.49
2362	AMEX	GREK	Fri, Jun 25, 2021	28.87	29.07	28.83	28.96
2361	AMEX	GREK	Thu, Jun 24, 2021	28.78	28.86	28.66	28.83
2360	AMEX	GREK	Wed, Jun 23, 2021	28.99	28.99	28.59	28.62
2359	AMEX	GREK	Tue, Jun 22, 2021	28.63	28.84	28.54	28.83
2358	AMEX	GREK	Mon, Jun 21, 2021	28.49	28.90	28.37	28.74
2357	AMEX	GREK	Fri, Jun 18, 2021	28.51	28.62	28.29	28.44
2356	AMEX	GREK	Thu, Jun 17, 2021	28.75	28.93	28.74	28.90
2355	AMEX	GREK	Wed, Jun 16, 2021	29.29	29.42	28.82	29.10
2354	AMEX	GREK	Tue, Jun 15, 2021	29.64	29.68	29.48	29.55
2353	AMEX	GREK	Mon, Jun 14, 2021	29.84	29.99	29.72	29.92
2352	AMEX	GREK	Fri, Jun 11, 2021	29.92	30.05	29.71	30.00
2351	AMEX	GREK	Thu, Jun 10, 2021	29.80	30.08	29.79	30.02
2350	AMEX	GREK	Wed, Jun 9, 2021	29.48	29.71	29.44	29.60
2349	AMEX	GREK	Tue, Jun 8, 2021	29.28	29.40	29.06	29.35
2348	AMEX	GREK	Mon, Jun 7, 2021	29.15	29.25	28.95	29.25
2347	AMEX	GREK	Fri, Jun 4, 2021	29.04	29.29	28.82	29.24
2346	AMEX	GREK	Thu, Jun 3, 2021	28.78	28.90	28.66	28.77
2345	AMEX	GREK	Wed, Jun 2, 2021	29.00	29.14	28.90	29.07
2344	AMEX	GREK	Tue, Jun 1, 2021	28.85	28.96	28.71	28.84
2343	AMEX	GREK	Fri, May 28, 2021	28.45	28.50	28.28	28.30
2342	AMEX	GREK	Thu, May 27, 2021	28.40	28.50	28.26	28.44
2341	AMEX	GREK	Wed, May 26, 2021	27.72	28.28	27.72	28.17
2340	AMEX	GREK	Tue, May 25, 2021	28.39	28.44	28.11	28.19
2339	AMEX	GREK	Mon, May 24, 2021	28.15	28.50	28.11	28.36
2338	AMEX	GREK	Fri, May 21, 2021	27.88	27.95	27.42	27.59
2337	AMEX	GREK	Thu, May 20, 2021	28.48	28.82	28.48	28.74
2336	AMEX	GREK	Wed, May 19, 2021	28.30	28.56	28.13	28.43
2335	AMEX	GREK	Tue, May 18, 2021	29.02	29.10	28.85	28.93
2334	AMEX	GREK	Mon, May 17, 2021	29.06	29.11	28.91	29.02
2333	AMEX	GREK	Fri, May 14, 2021	28.81	29.26	28.74	29.20
2332	AMEX	GREK	Thu, May 13, 2021	28.50	28.88	28.50	28.77
2331	AMEX	GREK	Wed, May 12, 2021	28.56	28.57	28.14	28.29
2330	AMEX	GREK	Tue, May 11, 2021	28.62	28.98	28.37	28.69
2329	AMEX	GREK	Mon, May 10, 2021	29.00	29.15	28.82	28.89
2328	AMEX	GREK	Fri, May 7, 2021	28.69	28.82	28.50	28.74
2327	AMEX	GREK	Thu, May 6, 2021	28.74	28.92	28.59	28.91
2326	AMEX	GREK	Wed, May 5, 2021	28.42	28.69	28.41	28.54
2325	AMEX	GREK	Tue, May 4, 2021	28.37	28.39	27.97	28.13
2324	AMEX	GREK	Mon, May 3, 2021	28.67	28.73	28.52	28.64
2323	AMEX	GREK	Fri, Apr 30, 2021	28.56	28.64	28.33	28.52
2322	AMEX	GREK	Thu, Apr 29, 2021	28.85	28.91	28.58	28.75
2321	AMEX	GREK	Wed, Apr 28, 2021	28.41	28.62	28.41	28.58
2320	AMEX	GREK	Tue, Apr 27, 2021	28.47	28.67	28.29	28.65
2319	AMEX	GREK	Mon, Apr 26, 2021	28.61	28.70	28.61	28.67
2318	AMEX	GREK	Fri, Apr 23, 2021	28.01	28.35	27.98	28.27
2317	AMEX	GREK	Thu, Apr 22, 2021	27.92	27.92	27.74	27.85
2316	AMEX	GREK	Wed, Apr 21, 2021	27.26	27.57	27.26	27.49
2315	AMEX	GREK	Tue, Apr 20, 2021	27.23	27.39	27.03	27.16
2314	AMEX	GREK	Mon, Apr 19, 2021	27.38	27.48	26.91	27.28
2313	AMEX	GREK	Fri, Apr 16, 2021	28.21	28.29	28.01	28.29
2312	AMEX	GREK	Thu, Apr 15, 2021	28.21	28.29	28.06	28.29
2311	AMEX	GREK	Wed, Apr 14, 2021	28.09	28.19	28.01	28.02
2310	AMEX	GREK	Tue, Apr 13, 2021	28.09	28.19	28.02	28.02
2309	AMEX	GREK	Mon, Apr 12, 2021	27.91	28.02	27.86	27.97
2308	AMEX	GREK	Fri, Apr 9, 2021	27.69	27.99	27.51	27.96
2307	AMEX	GREK	Thu, Apr 8, 2021	27.45	27.65	27.44	27.51
2306	AMEX	GREK	Wed, Apr 7, 2021	27.35	27.65	27.12	27.50
2305	AMEX	GREK	Tue, Apr 6, 2021	27.25	27.50	27.13	27.13
2304	AMEX	GREK	Mon, Apr 5, 2021	27.17	27.72	27.17	27.50
2303	AMEX	GREK	Thu, Apr 1, 2021	26.84	27.00	26.69	26.94
2302	AMEX	GREK	Wed, Mar 31, 2021	26.62	26.72	26.33	26.44
2301	AMEX	GREK	Tue, Mar 30, 2021	26.85	26.99	26.56	26.60
2300	AMEX	GREK	Mon, Mar 29, 2021	26.77	26.92	26.60	26.76
2299	AMEX	GREK	Fri, Mar 26, 2021	26.16	26.61	26.03	26.58
2298	AMEX	GREK	Thu, Mar 25, 2021	25.55	25.92	25.55	25.87
2297	AMEX	GREK	Wed, Mar 24, 2021	25.72	25.92	25.58	25.68
2296	AMEX	GREK	Tue, Mar 23, 2021	25.75	25.86	25.48	25.49
2295	AMEX	GREK	Mon, Mar 22, 2021	25.88	26.19	25.80	25.91
2294	AMEX	GREK	Fri, Mar 19, 2021	25.97	26.12	25.81	26.05
2293	AMEX	GREK	Thu, Mar 18, 2021	26.57	26.63	26.04	26.16
2292	AMEX	GREK	Wed, Mar 17, 2021	26.52	27.25	26.52	26.92
2291	AMEX	GREK	Tue, Mar 16, 2021	26.61	26.76	26.50	26.65
2290	AMEX	GREK	Mon, Mar 15, 2021	26.51	26.62	26.32	26.60
2289	AMEX	GREK	Fri, Mar 12, 2021	26.38	26.68	26.28	26.66
2288	AMEX	GREK	Thu, Mar 11, 2021	26.42	26.60	26.02	26.58
2287	AMEX	GREK	Wed, Mar 10, 2021	25.79	26.38	25.79	26.12
2286	AMEX	GREK	Tue, Mar 9, 2021	25.89	26.00	25.72	25.83
2285	AMEX	GREK	Mon, Mar 8, 2021	25.65	25.89	25.62	25.69
2284	AMEX	GREK	Fri, Mar 5, 2021	25.54	25.93	25.47	25.76
2283	AMEX	GREK	Thu, Mar 4, 2021	25.60	25.80	25.19	25.41
2282	AMEX	GREK	Wed, Mar 3, 2021	25.86	25.96	25.61	25.61
2281	AMEX	GREK	Tue, Mar 2, 2021	25.70	25.85	25.60	25.79
2280	AMEX	GREK	Mon, Mar 1, 2021	25.03	25.36	25.03	25.28
2279	AMEX	GREK	Fri, Feb 26, 2021	24.76	24.92	24.39	24.87
2278	AMEX	GREK	Thu, Feb 25, 2021	24.67	24.98	24.19	24.31
2277	AMEX	GREK	Wed, Feb 24, 2021	24.16	24.51	24.01	24.45
2276	AMEX	GREK	Tue, Feb 23, 2021	24.26	24.44	24.16	24.34
2275	AMEX	GREK	Mon, Feb 22, 2021	24.35	24.55	24.27	24.39
2274	AMEX	GREK	Fri, Feb 19, 2021	24.29	24.35	24.19	24.24
2273	AMEX	GREK	Thu, Feb 18, 2021	24.37	24.54	24.18	24.24
2272	AMEX	GREK	Wed, Feb 17, 2021	24.44	24.78	24.25	24.47
2271	AMEX	GREK	Tue, Feb 16, 2021	24.79	24.85	24.57	24.75
2270	AMEX	GREK	Fri, Feb 12, 2021	24.10	24.24	24.02	24.23
2269	AMEX	GREK	Thu, Feb 11, 2021	24.19	24.25	23.84	24.08
2268	AMEX	GREK	Wed, Feb 10, 2021	23.78	24.21	23.66	23.72
2267	AMEX	GREK	Tue, Feb 9, 2021	23.93	24.14	23.70	23.77
2266	AMEX	GREK	Mon, Feb 8, 2021	24.44	24.55	24.12	24.26
2265	AMEX	GREK	Fri, Feb 5, 2021	23.85	23.90	23.68	23.90
2264	AMEX	GREK	Thu, Feb 4, 2021	23.60	23.76	23.48	23.64
2263	AMEX	GREK	Wed, Feb 3, 2021	23.79	23.96	23.75	23.88
2262	AMEX	GREK	Tue, Feb 2, 2021	23.70	23.73	23.46	23.64
2261	AMEX	GREK	Mon, Feb 1, 2021	23.45	23.67	23.20	23.46
2260	AMEX	GREK	Fri, Jan 29, 2021	23.54	23.68	23.15	23.20
2259	AMEX	GREK	Thu, Jan 28, 2021	23.54	23.75	23.52	23.60
2258	AMEX	GREK	Wed, Jan 27, 2021	23.31	23.55	22.81	23.12
2257	AMEX	GREK	Tue, Jan 26, 2021	24.13	24.14	23.75	23.95
2256	AMEX	GREK	Mon, Jan 25, 2021	24.26	24.27	23.67	24.01
2255	AMEX	GREK	Fri, Jan 22, 2021	24.65	24.69	24.44	24.44
2254	AMEX	GREK	Thu, Jan 21, 2021	25.32	25.50	25.02	25.30
2253	AMEX	GREK	Wed, Jan 20, 2021	25.35	25.49	25.26	25.43
2252	AMEX	GREK	Tue, Jan 19, 2021	25.48	25.69	25.00	25.29
2251	AMEX	GREK	Fri, Jan 15, 2021	24.94	25.09	24.76	24.80
2250	AMEX	GREK	Thu, Jan 14, 2021	25.23	25.30	25.06	25.15
2249	AMEX	GREK	Wed, Jan 13, 2021	25.51	25.87	25.29	25.48
2248	AMEX	GREK	Tue, Jan 12, 2021	25.24	25.45	25.15	25.40
2247	AMEX	GREK	Mon, Jan 11, 2021	25.52	25.63	25.15	25.38
2246	AMEX	GREK	Fri, Jan 8, 2021	26.21	26.38	26.00	26.12
2245	AMEX	GREK	Thu, Jan 7, 2021	26.24	26.24	26.01	26.10
2244	AMEX	GREK	Wed, Jan 6, 2021	26.12	26.71	26.12	26.45
2243	AMEX	GREK	Tue, Jan 5, 2021	25.81	26.03	25.61	25.95
2242	AMEX	GREK	Mon, Jan 4, 2021	26.08	26.26	25.54	25.72
2241	AMEX	GREK	Thu, Dec 31, 2020	25.91	25.95	25.46	25.46
2240	AMEX	GREK	Wed, Dec 30, 2020	25.83	26.01	25.63	25.77
2239	AMEX	GREK	Tue, Dec 29, 2020	26.41	26.52	25.91	25.74
2238	AMEX	GREK	Mon, Dec 28, 2020	26.40	26.70	26.40	26.52
2237	AMEX	GREK	Thu, Dec 24, 2020	25.65	25.72	25.60	25.70
2236	AMEX	GREK	Wed, Dec 23, 2020	25.52	25.81	25.52	25.65
2235	AMEX	GREK	Tue, Dec 22, 2020	25.51	25.59	25.27	25.46
2234	AMEX	GREK	Mon, Dec 21, 2020	24.95	25.60	24.85	25.33
2233	AMEX	GREK	Fri, Dec 18, 2020	26.00	26.10	25.75	25.98
2232	AMEX	GREK	Thu, Dec 17, 2020	25.79	25.96	25.66	25.80
2231	AMEX	GREK	Wed, Dec 16, 2020	26.17	26.20	25.49	25.96
2230	AMEX	GREK	Tue, Dec 15, 2020	25.39	25.76	25.30	25.66
2229	AMEX	GREK	Mon, Dec 14, 2020	25.58	25.85	25.38	25.46
2228	AMEX	GREK	Fri, Dec 11, 2020	25.26	25.59	25.12	25.28
2227	AMEX	GREK	Thu, Dec 10, 2020	25.15	25.60	25.02	25.17
2226	AMEX	GREK	Wed, Dec 9, 2020	26.04	26.20	25.68	25.89
2225	AMEX	GREK	Tue, Dec 8, 2020	25.69	26.00	25.69	25.91
2224	AMEX	GREK	Mon, Dec 7, 2020	25.95	26.18	25.73	25.85
2223	AMEX	GREK	Fri, Dec 4, 2020	25.70	26.00	25.62	25.98
2222	AMEX	GREK	Thu, Dec 3, 2020	25.00	25.26	24.99	25.07
2221	AMEX	GREK	Wed, Dec 2, 2020	24.67	25.00	24.39	24.95
2220	AMEX	GREK	Tue, Dec 1, 2020	24.39	24.70	24.10	24.64
2219	AMEX	GREK	Mon, Nov 30, 2020	23.54	23.58	23.05	23.05
2218	AMEX	GREK	Fri, Nov 27, 2020	23.56	23.56	23.39	23.49
2217	AMEX	GREK	Wed, Nov 25, 2020	22.15	22.59	22.06	22.59
2216	AMEX	GREK	Tue, Nov 24, 2020	22.12	22.17	22.01	22.13
2215	AMEX	GREK	Mon, Nov 23, 2020	22.09	22.19	21.99	22.01
2214	AMEX	GREK	Fri, Nov 20, 2020	21.92	22.00	21.86	21.95
2213	AMEX	GREK	Thu, Nov 19, 2020	21.75	22.00	21.71	21.80
2212	AMEX	GREK	Wed, Nov 18, 2020	21.97	22.25	21.90	22.11
2211	AMEX	GREK	Tue, Nov 17, 2020	21.60	21.79	21.49	21.71
2210	AMEX	GREK	Mon, Nov 16, 2020	21.46	21.53	21.32	21.43
2209	AMEX	GREK	Fri, Nov 13, 2020	20.16	20.55	20.16	20.50
2208	AMEX	GREK	Thu, Nov 12, 2020	20.50	20.57	20.06	20.16
2207	AMEX	GREK	Wed, Nov 11, 2020	20.16	20.71	20.16	20.52
2206	AMEX	GREK	Tue, Nov 10, 2020	20.51	20.81	20.41	20.48
2205	AMEX	GREK	Mon, Nov 9, 2020	20.65	20.99	20.32	20.50
2204	AMEX	GREK	Fri, Nov 6, 2020	18.41	18.83	18.41	18.70
2203	AMEX	GREK	Thu, Nov 5, 2020	18.62	18.70	18.45	18.51
2202	AMEX	GREK	Wed, Nov 4, 2020	18.61	18.86	18.60	18.68
2201	AMEX	GREK	Tue, Nov 3, 2020	18.39	18.74	18.28	18.44
2200	AMEX	GREK	Mon, Nov 2, 2020	17.89	17.99	17.83	17.96
2199	AMEX	GREK	Fri, Oct 30, 2020	17.66	18.01	17.66	17.89
2198	AMEX	GREK	Thu, Oct 29, 2020	17.72	17.88	17.60	17.88
2197	AMEX	GREK	Wed, Oct 28, 2020	18.30	18.37	18.02	18.16
2196	AMEX	GREK	Tue, Oct 27, 2020	18.83	19.11	18.70	18.80
2195	AMEX	GREK	Mon, Oct 26, 2020	19.00	19.02	18.70	18.79
2194	AMEX	GREK	Fri, Oct 23, 2020	19.42	19.70	19.38	19.49
2193	AMEX	GREK	Thu, Oct 22, 2020	19.33	19.41	19.17	19.20
2192	AMEX	GREK	Wed, Oct 21, 2020	19.77	19.81	19.40	19.44
2191	AMEX	GREK	Tue, Oct 20, 2020	19.70	19.80	19.44	19.77
2190	AMEX	GREK	Mon, Oct 19, 2020	19.60	19.88	19.10	19.24
2189	AMEX	GREK	Fri, Oct 16, 2020	19.90	19.90	19.56	19.56
2188	AMEX	GREK	Thu, Oct 15, 2020	19.66	19.95	19.40	19.83
2187	AMEX	GREK	Wed, Oct 14, 2020	20.10	20.31	19.80	19.95
2186	AMEX	GREK	Tue, Oct 13, 2020	20.29	20.38	20.13	20.26
2185	AMEX	GREK	Mon, Oct 12, 2020	20.35	20.54	20.10	20.32
2184	AMEX	GREK	Fri, Oct 9, 2020	20.82	21.00	20.56	20.83
2183	AMEX	GREK	Thu, Oct 8, 2020	20.61	20.71	20.40	20.61
2182	AMEX	GREK	Wed, Oct 7, 2020	20.34	20.59	20.14	20.47
2181	AMEX	GREK	Tue, Oct 6, 2020	20.46	20.68	20.22	20.22
2180	AMEX	GREK	Mon, Oct 5, 2020	20.08	20.48	19.98	20.40
2179	AMEX	GREK	Fri, Oct 2, 2020	19.60	19.90	19.60	19.83
2178	AMEX	GREK	Thu, Oct 1, 2020	20.09	20.25	19.65	20.00
2177	AMEX	GREK	Wed, Sep 30, 2020	19.98	20.40	19.66	19.98
2176	AMEX	GREK	Tue, Sep 29, 2020	19.85	20.08	19.66	19.83
2175	AMEX	GREK	Mon, Sep 28, 2020	19.94	20.10	19.65	19.85
2174	AMEX	GREK	Fri, Sep 25, 2020	19.43	19.93	19.39	19.93
2173	AMEX	GREK	Thu, Sep 24, 2020	19.50	19.81	19.25	19.57
2172	AMEX	GREK	Wed, Sep 23, 2020	19.80	20.00	19.33	19.37
2171	AMEX	GREK	Tue, Sep 22, 2020	20.17	20.49	19.80	19.97
2170	AMEX	GREK	Mon, Sep 21, 2020	20.27	20.60	20.01	20.32
2169	AMEX	GREK	Fri, Sep 18, 2020	21.32	21.38	21.10	21.27
2168	AMEX	GREK	Thu, Sep 17, 2020	21.32	21.75	21.27	21.54
2167	AMEX	GREK	Wed, Sep 16, 2020	21.68	21.79	21.31	21.32
2166	AMEX	GREK	Tue, Sep 15, 2020	21.75	21.75	21.52	21.58
2165	AMEX	GREK	Mon, Sep 14, 2020	21.19	21.60	21.03	21.51
2164	AMEX	GREK	Fri, Sep 11, 2020	20.53	20.70	20.34	20.65
2163	AMEX	GREK	Thu, Sep 10, 2020	20.50	20.82	19.95	20.18
2162	AMEX	GREK	Wed, Sep 9, 2020	20.20	20.45	20.14	20.28
2161	AMEX	GREK	Tue, Sep 8, 2020	20.15	20.24	20.00	20.05
2160	AMEX	GREK	Fri, Sep 4, 2020	20.62	20.88	20.30	20.80
2159	AMEX	GREK	Thu, Sep 3, 2020	20.81	20.99	20.30	20.38
2158	AMEX	GREK	Wed, Sep 2, 2020	20.78	20.94	20.73	20.94
2157	AMEX	GREK	Tue, Sep 1, 2020	20.88	21.00	20.72	20.87
2156	AMEX	GREK	Mon, Aug 31, 2020	20.78	20.80	20.40	20.64
2155	AMEX	GREK	Fri, Aug 28, 2020	20.62	20.72	20.32	20.65
2154	AMEX	GREK	Thu, Aug 27, 2020	20.60	20.60	20.25	20.31
2153	AMEX	GREK	Wed, Aug 26, 2020	20.52	20.72	20.40	20.66
2152	AMEX	GREK	Tue, Aug 25, 2020	20.40	20.49	20.13	20.28
2151	AMEX	GREK	Mon, Aug 24, 2020	20.53	20.72	20.35	20.48
2150	AMEX	GREK	Fri, Aug 21, 2020	20.46	20.60	20.43	20.53
2149	AMEX	GREK	Thu, Aug 20, 2020	20.60	20.84	20.42	20.76
2148	AMEX	GREK	Wed, Aug 19, 2020	21.06	21.06	20.88	20.97
2147	AMEX	GREK	Tue, Aug 18, 2020	20.98	21.06	20.76	20.91
2146	AMEX	GREK	Mon, Aug 17, 2020	20.88	20.99	20.71	20.78
2145	AMEX	GREK	Fri, Aug 14, 2020	20.64	20.75	20.56	20.73
2144	AMEX	GREK	Thu, Aug 13, 2020	20.57	20.79	20.45	20.54
2143	AMEX	GREK	Wed, Aug 12, 2020	20.45	20.70	20.20	20.62
2142	AMEX	GREK	Tue, Aug 11, 2020	20.11	20.20	19.91	19.96
2141	AMEX	GREK	Mon, Aug 10, 2020	19.91	20.12	19.81	19.88
2140	AMEX	GREK	Fri, Aug 7, 2020	20.41	20.51	20.28	20.40
2139	AMEX	GREK	Thu, Aug 6, 2020	20.53	20.76	20.53	20.74
2138	AMEX	GREK	Wed, Aug 5, 2020	20.49	20.62	20.29	20.48
2137	AMEX	GREK	Tue, Aug 4, 2020	20.02	20.35	20.02	20.30
2136	AMEX	GREK	Mon, Aug 3, 2020	19.76	19.85	19.63	19.79
2135	AMEX	GREK	Fri, Jul 31, 2020	20.07	20.10	19.40	19.67
2134	AMEX	GREK	Thu, Jul 30, 2020	20.13	20.37	19.90	20.31
2133	AMEX	GREK	Wed, Jul 29, 2020	20.40	20.49	20.26	20.49
2132	AMEX	GREK	Tue, Jul 28, 2020	20.34	20.56	20.26	20.43
2131	AMEX	GREK	Mon, Jul 27, 2020	20.21	20.28	20.05	20.23
2130	AMEX	GREK	Fri, Jul 24, 2020	20.23	20.35	20.05	20.22
2129	AMEX	GREK	Thu, Jul 23, 2020	20.40	20.63	20.18	20.29
2128	AMEX	GREK	Wed, Jul 22, 2020	20.42	20.70	20.16	20.70
2127	AMEX	GREK	Tue, Jul 21, 2020	19.97	20.35	19.81	19.97
2126	AMEX	GREK	Mon, Jul 20, 2020	20.25	20.48	20.19	20.45
2125	AMEX	GREK	Fri, Jul 17, 2020	19.86	20.17	19.79	20.15
2124	AMEX	GREK	Thu, Jul 16, 2020	19.92	20.07	19.76	19.94
2123	AMEX	GREK	Wed, Jul 15, 2020	19.97	19.98	19.75	19.83
2122	AMEX	GREK	Tue, Jul 14, 2020	19.40	19.76	19.28	19.71
2121	AMEX	GREK	Mon, Jul 13, 2020	19.47	19.63	19.14	19.19
2120	AMEX	GREK	Fri, Jul 10, 2020	19.36	19.76	19.32	19.70
2119	AMEX	GREK	Thu, Jul 9, 2020	19.66	19.69	19.22	19.32
2118	AMEX	GREK	Wed, Jul 8, 2020	19.65	19.87	19.45	19.82
2117	AMEX	GREK	Tue, Jul 7, 2020	19.79	19.85	19.67	19.68
2116	AMEX	GREK	Mon, Jul 6, 2020	20.39	20.39	20.09	20.16
2115	AMEX	GREK	Thu, Jul 2, 2020	20.26	20.26	19.94	19.94
2114	AMEX	GREK	Wed, Jul 1, 2020	19.62	19.82	19.53	19.65
2113	AMEX	GREK	Tue, Jun 30, 2020	19.58	19.83	19.30	19.76
2112	AMEX	GREK	Mon, Jun 29, 2020	19.31	19.63	19.24	19.55
2111	AMEX	GREK	Fri, Jun 26, 2020	19.73	19.85	19.22	19.19
2110	AMEX	GREK	Thu, Jun 25, 2020	19.81	20.08	19.63	20.06
2109	AMEX	GREK	Wed, Jun 24, 2020	20.32	20.40	19.89	20.05
2108	AMEX	GREK	Tue, Jun 23, 2020	20.89	20.90	20.56	20.62
2107	AMEX	GREK	Mon, Jun 22, 2020	20.42	20.68	20.19	20.59
2106	AMEX	GREK	Fri, Jun 19, 2020	20.38	20.42	19.95	19.99
2105	AMEX	GREK	Thu, Jun 18, 2020	20.05	20.28	19.88	20.16
2104	AMEX	GREK	Wed, Jun 17, 2020	20.55	20.58	20.32	20.41
2103	AMEX	GREK	Tue, Jun 16, 2020	20.67	20.79	20.24	20.37
2102	AMEX	GREK	Mon, Jun 15, 2020	19.39	20.30	19.35	20.21
2101	AMEX	GREK	Fri, Jun 12, 2020	19.73	19.90	19.15	19.65
2100	AMEX	GREK	Thu, Jun 11, 2020	19.64	19.97	19.01	19.07
2099	AMEX	GREK	Wed, Jun 10, 2020	20.77	20.77	20.29	20.39
2098	AMEX	GREK	Tue, Jun 9, 2020	21.13	21.22	20.88	21.03
2097	AMEX	GREK	Mon, Jun 8, 2020	21.22	21.35	20.95	21.25
2096	AMEX	GREK	Fri, Jun 5, 2020	20.90	21.13	20.89	20.96
2095	AMEX	GREK	Thu, Jun 4, 2020	20.39	20.51	20.24	20.33
2094	AMEX	GREK	Wed, Jun 3, 2020	20.34	20.76	20.30	20.68
2093	AMEX	GREK	Tue, Jun 2, 2020	20.00	20.27	19.89	20.20
2092	AMEX	GREK	Mon, Jun 1, 2020	19.68	19.89	19.61	19.86
2091	AMEX	GREK	Fri, May 29, 2020	19.49	19.68	19.30	19.51
2090	AMEX	GREK	Thu, May 28, 2020	19.93	20.00	19.70	19.74
2089	AMEX	GREK	Wed, May 27, 2020	19.61	19.91	19.45	19.84
2088	AMEX	GREK	Tue, May 26, 2020	18.74	18.91	18.64	18.76
2087	AMEX	GREK	Fri, May 22, 2020	18.07	18.07	17.85	18.00
2086	AMEX	GREK	Thu, May 21, 2020	18.12	18.15	17.88	17.98
2085	AMEX	GREK	Wed, May 20, 2020	18.05	18.41	18.05	18.27
2084	AMEX	GREK	Tue, May 19, 2020	18.00	18.00	17.56	17.66
2083	AMEX	GREK	Mon, May 18, 2020	17.80	18.39	17.69	18.36
2082	AMEX	GREK	Fri, May 15, 2020	17.13	17.48	17.13	17.34
2081	AMEX	GREK	Thu, May 14, 2020	17.04	17.54	16.94	17.44
2080	AMEX	GREK	Wed, May 13, 2020	17.31	17.41	16.85	16.96
2079	AMEX	GREK	Tue, May 12, 2020	17.66	17.76	17.20	17.30
2078	AMEX	GREK	Mon, May 11, 2020	17.72	17.84	17.50	17.69
2077	AMEX	GREK	Fri, May 8, 2020	17.92	17.92	17.64	17.82
2076	AMEX	GREK	Thu, May 7, 2020	17.70	17.92	17.51	17.66
2075	AMEX	GREK	Wed, May 6, 2020	17.86	17.91	17.38	17.44
2074	AMEX	GREK	Tue, May 5, 2020	18.01	18.16	17.81	17.82
2073	AMEX	GREK	Mon, May 4, 2020	17.80	18.18	17.74	18.00
2072	AMEX	GREK	Fri, May 1, 2020	18.01	18.42	18.00	18.15
2071	AMEX	GREK	Thu, Apr 30, 2020	19.00	19.00	18.42	18.64
2070	AMEX	GREK	Wed, Apr 29, 2020	18.84	19.35	18.61	19.30
2069	AMEX	GREK	Tue, Apr 28, 2020	18.82	18.90	18.45	18.55
2068	AMEX	GREK	Mon, Apr 27, 2020	18.27	18.66	18.06	18.54
2067	AMEX	GREK	Fri, Apr 24, 2020	17.82	17.91	17.52	17.76
2066	AMEX	GREK	Thu, Apr 23, 2020	18.00	18.21	17.46	17.46
2065	AMEX	GREK	Wed, Apr 22, 2020	17.43	17.82	17.10	17.52
2064	AMEX	GREK	Tue, Apr 21, 2020	17.88	17.88	16.95	17.34
2063	AMEX	GREK	Mon, Apr 20, 2020	18.21	18.60	18.03	18.39
2062	AMEX	GREK	Fri, Apr 17, 2020	18.12	18.45	18.00	18.27
2061	AMEX	GREK	Thu, Apr 16, 2020	18.00	18.30	17.61	17.85
2060	AMEX	GREK	Wed, Apr 15, 2020	17.61	18.03	17.40	17.82
2059	AMEX	GREK	Tue, Apr 14, 2020	18.66	18.72	18.09	18.42
2058	AMEX	GREK	Mon, Apr 13, 2020	18.18	18.18	17.40	17.85
2057	AMEX	GREK	Thu, Apr 9, 2020	18.12	18.33	17.70	17.91
2056	AMEX	GREK	Wed, Apr 8, 2020	18.06	18.51	17.94	18.27
2055	AMEX	GREK	Tue, Apr 7, 2020	17.91	18.12	17.52	17.82
2054	AMEX	GREK	Mon, Apr 6, 2020	17.13	17.82	17.04	17.55
2053	AMEX	GREK	Fri, Apr 3, 2020	16.08	16.11	15.54	15.87
2052	AMEX	GREK	Thu, Apr 2, 2020	15.99	16.56	15.75	16.08
2051	AMEX	GREK	Wed, Apr 1, 2020	16.32	16.32	15.54	15.66
2050	AMEX	GREK	Tue, Mar 31, 2020	17.34	17.55	16.83	17.07
2049	AMEX	GREK	Mon, Mar 30, 2020	17.07	17.67	17.01	17.61
2048	AMEX	GREK	Fri, Mar 27, 2020	16.77	17.49	16.35	17.04
2047	AMEX	GREK	Thu, Mar 26, 2020	17.25	18.45	16.95	18.24
2046	AMEX	GREK	Wed, Mar 25, 2020	16.68	17.91	16.38	17.25
2045	AMEX	GREK	Tue, Mar 24, 2020	15.96	16.74	15.84	16.65
2044	AMEX	GREK	Mon, Mar 23, 2020	15.03	15.84	14.73	14.91
2043	AMEX	GREK	Fri, Mar 20, 2020	15.78	16.23	15.00	15.00
2042	AMEX	GREK	Thu, Mar 19, 2020	14.85	15.75	14.57	15.15
2041	AMEX	GREK	Wed, Mar 18, 2020	14.28	14.67	13.50	14.13
2040	AMEX	GREK	Tue, Mar 17, 2020	14.34	15.45	14.25	15.42
2039	AMEX	GREK	Mon, Mar 16, 2020	15.30	15.51	14.58	14.64
2038	AMEX	GREK	Fri, Mar 13, 2020	16.98	17.81	16.20	17.61
2037	AMEX	GREK	Thu, Mar 12, 2020	16.53	16.92	15.33	15.48
2036	AMEX	GREK	Wed, Mar 11, 2020	18.87	19.32	17.88	18.18
2035	AMEX	GREK	Tue, Mar 10, 2020	19.50	19.92	18.90	19.71
2034	AMEX	GREK	Mon, Mar 9, 2020	19.11	19.11	17.55	17.58
2033	AMEX	GREK	Fri, Mar 6, 2020	21.18	21.24	20.43	20.73
2032	AMEX	GREK	Thu, Mar 5, 2020	23.01	23.07	21.66	21.90
2031	AMEX	GREK	Wed, Mar 4, 2020	23.85	24.09	23.58	24.06
2030	AMEX	GREK	Tue, Mar 3, 2020	23.61	23.91	22.68	22.80
2029	AMEX	GREK	Mon, Mar 2, 2020	22.26	22.78	22.14	22.77
2028	AMEX	GREK	Fri, Feb 28, 2020	22.14	22.53	21.86	22.35
2027	AMEX	GREK	Thu, Feb 27, 2020	23.52	23.85	23.04	23.28
2026	AMEX	GREK	Wed, Feb 26, 2020	24.75	24.93	24.21	24.24
2025	AMEX	GREK	Tue, Feb 25, 2020	25.20	25.59	24.54	24.63
2024	AMEX	GREK	Mon, Feb 24, 2020	24.45	24.96	24.15	24.60
2023	AMEX	GREK	Fri, Feb 21, 2020	27.42	27.42	27.03	27.09
2022	AMEX	GREK	Thu, Feb 20, 2020	27.81	27.87	27.46	27.63
2021	AMEX	GREK	Wed, Feb 19, 2020	27.69	27.87	27.60	27.75
2020	AMEX	GREK	Tue, Feb 18, 2020	27.72	27.87	27.47	27.48
2019	AMEX	GREK	Fri, Feb 14, 2020	28.02	28.14	27.93	28.02
2018	AMEX	GREK	Thu, Feb 13, 2020	28.02	28.08	27.84	27.96
2017	AMEX	GREK	Wed, Feb 12, 2020	28.05	28.20	28.02	28.14
2016	AMEX	GREK	Tue, Feb 11, 2020	27.81	28.11	27.81	28.02
2015	AMEX	GREK	Mon, Feb 10, 2020	27.66	27.69	27.39	27.48
2014	AMEX	GREK	Fri, Feb 7, 2020	27.90	27.98	27.75	27.78
2013	AMEX	GREK	Thu, Feb 6, 2020	28.68	28.68	28.20	28.23
2012	AMEX	GREK	Wed, Feb 5, 2020	28.74	28.74	28.62	28.74
2011	AMEX	GREK	Tue, Feb 4, 2020	28.62	28.80	28.62	28.65
2010	AMEX	GREK	Mon, Feb 3, 2020	28.44	28.47	28.26	28.32
2009	AMEX	GREK	Fri, Jan 31, 2020	28.65	28.65	28.37	28.56
2008	AMEX	GREK	Thu, Jan 30, 2020	28.56	28.91	28.53	28.89
2007	AMEX	GREK	Wed, Jan 29, 2020	29.31	29.46	29.07	29.16
2006	AMEX	GREK	Tue, Jan 28, 2020	29.40	29.46	29.25	29.37
2005	AMEX	GREK	Mon, Jan 27, 2020	29.52	29.64	29.40	29.43
2004	AMEX	GREK	Fri, Jan 24, 2020	30.06	30.09	29.75	29.82
2003	AMEX	GREK	Thu, Jan 23, 2020	30.03	30.15	29.82	29.94
2002	AMEX	GREK	Wed, Jan 22, 2020	30.42	30.42	30.18	30.18
2001	AMEX	GREK	Tue, Jan 21, 2020	30.21	30.66	30.21	30.21
2000	AMEX	GREK	Fri, Jan 17, 2020	30.24	30.24	30.01	30.06
1999	AMEX	GREK	Thu, Jan 16, 2020	30.21	30.45	30.18	30.24
1998	AMEX	GREK	Wed, Jan 15, 2020	30.12	30.24	30.06	30.12
1997	AMEX	GREK	Tue, Jan 14, 2020	29.88	30.15	29.82	30.09
1996	AMEX	GREK	Mon, Jan 13, 2020	29.76	30.15	29.67	30.12
1995	AMEX	GREK	Fri, Jan 10, 2020	30.15	30.21	29.84	29.88
1994	AMEX	GREK	Thu, Jan 9, 2020	30.09	30.30	30.03	30.27
1993	AMEX	GREK	Wed, Jan 8, 2020	29.94	30.06	29.76	29.91
1992	AMEX	GREK	Tue, Jan 7, 2020	30.45	30.45	30.12	30.21
1991	AMEX	GREK	Mon, Jan 6, 2020	30.00	30.21	30.00	30.09
1990	AMEX	GREK	Fri, Jan 3, 2020	30.21	30.33	30.00	30.12
1989	AMEX	GREK	Thu, Jan 2, 2020	30.51	30.84	30.39	30.75
1988	AMEX	GREK	Tue, Dec 31, 2019	30.09	30.45	30.09	30.39
1987	AMEX	GREK	Mon, Dec 30, 2019	30.27	30.39	30.06	30.06
1986	AMEX	GREK	Fri, Dec 27, 2019	30.60	30.95	30.60	30.66
1985	AMEX	GREK	Thu, Dec 26, 2019	30.30	30.51	30.30	30.45
1984	AMEX	GREK	Tue, Dec 24, 2019	30.48	30.48	30.18	30.27
1983	AMEX	GREK	Mon, Dec 23, 2019	30.24	30.42	30.20	30.33
1982	AMEX	GREK	Fri, Dec 20, 2019	29.82	30.03	29.70	29.82
1981	AMEX	GREK	Thu, Dec 19, 2019	29.88	30.27	29.88	30.24
1980	AMEX	GREK	Wed, Dec 18, 2019	29.91	30.18	29.79	30.15
1979	AMEX	GREK	Tue, Dec 17, 2019	29.79	29.91	29.58	29.58
1978	AMEX	GREK	Mon, Dec 16, 2019	29.64	29.70	29.49	29.52
1977	AMEX	GREK	Fri, Dec 13, 2019	29.73	29.82	29.58	29.76
1976	AMEX	GREK	Thu, Dec 12, 2019	29.52	29.79	29.43	29.58
1975	AMEX	GREK	Wed, Dec 11, 2019	29.19	29.46	28.95	29.46
1974	AMEX	GREK	Tue, Dec 10, 2019	28.50	28.68	28.50	28.59
1973	AMEX	GREK	Mon, Dec 9, 2019	28.50	28.54	28.32	28.35
1972	AMEX	GREK	Fri, Dec 6, 2019	29.01	29.01	28.71	28.74
1971	AMEX	GREK	Thu, Dec 5, 2019	29.37	29.37	28.83	28.98
1970	AMEX	GREK	Wed, Dec 4, 2019	29.34	29.55	29.19	29.46
1969	AMEX	GREK	Tue, Dec 3, 2019	29.01	29.25	28.89	29.19
1968	AMEX	GREK	Mon, Dec 2, 2019	29.73	29.85	29.52	29.58
1967	AMEX	GREK	Fri, Nov 29, 2019	29.67	29.82	29.49	29.76
1966	AMEX	GREK	Wed, Nov 27, 2019	29.55	29.55	29.31	29.40
1965	AMEX	GREK	Tue, Nov 26, 2019	29.55	29.67	29.46	29.52
1964	AMEX	GREK	Mon, Nov 25, 2019	29.28	29.97	29.28	29.91
1963	AMEX	GREK	Fri, Nov 22, 2019	29.46	29.64	29.34	29.37
1962	AMEX	GREK	Thu, Nov 21, 2019	29.49	29.55	29.37	29.45
1961	AMEX	GREK	Wed, Nov 20, 2019	29.76	29.84	29.49	29.61
1960	AMEX	GREK	Tue, Nov 19, 2019	29.94	29.97	29.58	29.64
1959	AMEX	GREK	Mon, Nov 18, 2019	29.67	29.88	29.67	29.73
1958	AMEX	GREK	Fri, Nov 15, 2019	29.43	29.67	29.31	29.61
1957	AMEX	GREK	Thu, Nov 14, 2019	29.19	29.42	29.04	29.31
1956	AMEX	GREK	Wed, Nov 13, 2019	28.65	28.83	28.59	28.68
1955	AMEX	GREK	Tue, Nov 12, 2019	28.56	28.80	28.56	28.68
1954	AMEX	GREK	Mon, Nov 11, 2019	28.50	28.53	28.29	28.41
1953	AMEX	GREK	Fri, Nov 8, 2019	28.80	28.80	28.61	28.65
1952	AMEX	GREK	Thu, Nov 7, 2019	29.01	29.21	28.83	28.83
1951	AMEX	GREK	Wed, Nov 6, 2019	29.16	29.16	28.74	28.86
1950	AMEX	GREK	Tue, Nov 5, 2019	29.19	29.70	28.98	29.40
1949	AMEX	GREK	Mon, Nov 4, 2019	29.85	29.94	29.63	29.85
1948	AMEX	GREK	Fri, Nov 1, 2019	29.58	29.94	29.58	29.94
1947	AMEX	GREK	Thu, Oct 31, 2019	29.73	29.75	29.55	29.58
1946	AMEX	GREK	Wed, Oct 30, 2019	29.55	29.79	29.45	29.73
1945	AMEX	GREK	Tue, Oct 29, 2019	29.70	29.70	29.40	29.55
1944	AMEX	GREK	Mon, Oct 28, 2019	29.52	29.76	29.52	29.70
1943	AMEX	GREK	Fri, Oct 25, 2019	29.40	29.64	29.40	29.52
1942	AMEX	GREK	Thu, Oct 24, 2019	29.46	29.55	29.22	29.55
1941	AMEX	GREK	Wed, Oct 23, 2019	29.10	29.55	28.89	29.49
1940	AMEX	GREK	Tue, Oct 22, 2019	29.49	29.52	29.25	29.34
1939	AMEX	GREK	Mon, Oct 21, 2019	29.10	29.37	28.98	29.34
1938	AMEX	GREK	Fri, Oct 18, 2019	28.98	29.07	28.77	29.01
1937	AMEX	GREK	Thu, Oct 17, 2019	28.77	28.94	28.74	28.80
1936	AMEX	GREK	Wed, Oct 16, 2019	28.62	28.83	28.59	28.77
1935	AMEX	GREK	Tue, Oct 15, 2019	28.23	28.80	28.23	28.74
1934	AMEX	GREK	Mon, Oct 14, 2019	28.38	28.47	28.20	28.35
1933	AMEX	GREK	Fri, Oct 11, 2019	28.26	28.59	28.23	28.41
1932	AMEX	GREK	Thu, Oct 10, 2019	27.60	27.78	27.60	27.69
1931	AMEX	GREK	Wed, Oct 9, 2019	27.00	27.29	27.00	27.21
1930	AMEX	GREK	Tue, Oct 8, 2019	26.91	26.94	26.70	26.73
1929	AMEX	GREK	Mon, Oct 7, 2019	26.79	27.18	26.79	27.09
1928	AMEX	GREK	Fri, Oct 4, 2019	26.73	26.85	26.57	26.82
1927	AMEX	GREK	Thu, Oct 3, 2019	26.52	26.67	26.40	26.64
1926	AMEX	GREK	Wed, Oct 2, 2019	27.03	27.11	26.67	26.73
1925	AMEX	GREK	Tue, Oct 1, 2019	27.87	27.87	27.53	27.54
1924	AMEX	GREK	Mon, Sep 30, 2019	28.02	28.17	27.96	27.99
1923	AMEX	GREK	Fri, Sep 27, 2019	27.87	28.31	27.84	28.05
1922	AMEX	GREK	Thu, Sep 26, 2019	28.17	28.17	27.90	27.96
1921	AMEX	GREK	Wed, Sep 25, 2019	27.63	28.02	27.63	27.96
1920	AMEX	GREK	Tue, Sep 24, 2019	28.20	28.28	27.96	27.96
1919	AMEX	GREK	Mon, Sep 23, 2019	28.08	28.20	27.90	28.20
1918	AMEX	GREK	Fri, Sep 20, 2019	28.47	28.47	28.14	28.26
1917	AMEX	GREK	Thu, Sep 19, 2019	28.59	28.62	28.26	28.26
1916	AMEX	GREK	Wed, Sep 18, 2019	28.53	28.58	28.20	28.44
1915	AMEX	GREK	Tue, Sep 17, 2019	28.23	28.29	28.05	28.29
1914	AMEX	GREK	Mon, Sep 16, 2019	28.23	28.53	28.23	28.38
1913	AMEX	GREK	Fri, Sep 13, 2019	27.96	28.08	27.84	27.96
1912	AMEX	GREK	Thu, Sep 12, 2019	27.63	27.93	27.63	27.72
1911	AMEX	GREK	Wed, Sep 11, 2019	27.54	27.77	27.54	27.75
1910	AMEX	GREK	Tue, Sep 10, 2019	27.63	27.72	27.45	27.54
1909	AMEX	GREK	Mon, Sep 9, 2019	27.75	27.90	27.56	27.78
1908	AMEX	GREK	Fri, Sep 6, 2019	28.14	28.14	27.93	27.93
1907	AMEX	GREK	Thu, Sep 5, 2019	28.05	28.14	27.96	28.08
1906	AMEX	GREK	Wed, Sep 4, 2019	27.21	27.42	27.08	27.27
1905	AMEX	GREK	Tue, Sep 3, 2019	27.24	27.32	26.87	27.00
1904	AMEX	GREK	Fri, Aug 30, 2019	27.87	27.99	27.48	27.57
1903	AMEX	GREK	Thu, Aug 29, 2019	27.30	27.69	27.30	27.66
1902	AMEX	GREK	Wed, Aug 28, 2019	26.82	27.21	26.60	27.15
1901	AMEX	GREK	Tue, Aug 27, 2019	26.52	26.64	26.34	26.40
1900	AMEX	GREK	Mon, Aug 26, 2019	26.55	26.76	26.52	26.61
1899	AMEX	GREK	Fri, Aug 23, 2019	26.55	26.81	26.22	26.34
1898	AMEX	GREK	Thu, Aug 22, 2019	26.88	27.11	26.88	27.06
1897	AMEX	GREK	Wed, Aug 21, 2019	26.52	26.82	26.46	26.76
1896	AMEX	GREK	Tue, Aug 20, 2019	26.37	26.69	26.37	26.52
1895	AMEX	GREK	Mon, Aug 19, 2019	26.49	26.55	26.31	26.49
1894	AMEX	GREK	Fri, Aug 16, 2019	25.35	25.35	25.11	25.32
1893	AMEX	GREK	Thu, Aug 15, 2019	25.29	25.61	25.26	25.47
1892	AMEX	GREK	Wed, Aug 14, 2019	25.53	25.67	25.35	25.35
1891	AMEX	GREK	Tue, Aug 13, 2019	25.86	26.25	25.83	26.10
1890	AMEX	GREK	Mon, Aug 12, 2019	26.91	26.91	26.39	26.55
1889	AMEX	GREK	Fri, Aug 9, 2019	27.24	27.33	27.09	27.15
1888	AMEX	GREK	Thu, Aug 8, 2019	27.39	27.57	27.27	27.54
1887	AMEX	GREK	Wed, Aug 7, 2019	27.57	27.63	27.30	27.48
1886	AMEX	GREK	Tue, Aug 6, 2019	27.36	27.59	27.30	27.51
1885	AMEX	GREK	Mon, Aug 5, 2019	28.05	28.06	27.12	27.42
1884	AMEX	GREK	Fri, Aug 2, 2019	28.62	28.94	28.44	28.65
1883	AMEX	GREK	Thu, Aug 1, 2019	29.16	29.43	28.56	28.68
1882	AMEX	GREK	Wed, Jul 31, 2019	29.25	29.52	28.80	28.98
1881	AMEX	GREK	Tue, Jul 30, 2019	28.92	29.04	28.68	29.01
1880	AMEX	GREK	Mon, Jul 29, 2019	29.16	29.22	29.13	29.16
1879	AMEX	GREK	Fri, Jul 26, 2019	29.16	29.16	29.01	29.07
1878	AMEX	GREK	Thu, Jul 25, 2019	29.01	29.10	28.82	28.89
1877	AMEX	GREK	Wed, Jul 24, 2019	28.53	28.64	28.50	28.53
1876	AMEX	GREK	Tue, Jul 23, 2019	28.32	28.47	28.32	28.35
1875	AMEX	GREK	Mon, Jul 22, 2019	28.68	28.68	28.38	28.44
1874	AMEX	GREK	Fri, Jul 19, 2019	28.59	28.71	28.41	28.50
1873	AMEX	GREK	Thu, Jul 18, 2019	28.92	28.92	28.68	28.89
1872	AMEX	GREK	Wed, Jul 17, 2019	28.74	28.80	28.53	28.56
1871	AMEX	GREK	Tue, Jul 16, 2019	28.29	28.53	28.23	28.29
1870	AMEX	GREK	Mon, Jul 15, 2019	28.41	28.47	28.17	28.29
1869	AMEX	GREK	Fri, Jul 12, 2019	28.59	28.62	28.38	28.38
1868	AMEX	GREK	Thu, Jul 11, 2019	28.98	29.04	28.68	28.83
1867	AMEX	GREK	Wed, Jul 10, 2019	28.59	28.89	28.59	28.86
1866	AMEX	GREK	Tue, Jul 9, 2019	28.11	28.12	27.87	27.90
1865	AMEX	GREK	Mon, Jul 8, 2019	29.61	29.61	29.04	29.16
1864	AMEX	GREK	Fri, Jul 5, 2019	29.67	29.91	29.53	29.85
1863	AMEX	GREK	Wed, Jul 3, 2019	29.28	29.46	29.24	29.34
1862	AMEX	GREK	Tue, Jul 2, 2019	29.04	29.08	28.77	28.86
1861	AMEX	GREK	Mon, Jul 1, 2019	29.13	29.24	28.89	29.00
1860	AMEX	GREK	Fri, Jun 28, 2019	28.71	29.04	28.59	28.68
1859	AMEX	GREK	Thu, Jun 27, 2019	28.50	28.59	28.38	28.44
1858	AMEX	GREK	Wed, Jun 26, 2019	27.90	28.53	27.90	28.34
1857	AMEX	GREK	Tue, Jun 25, 2019	28.11	28.32	27.81	27.81
1856	AMEX	GREK	Mon, Jun 24, 2019	27.99	28.41	27.87	28.32
1855	AMEX	GREK	Fri, Jun 21, 2019	27.36	27.78	27.33	27.72
1854	AMEX	GREK	Thu, Jun 20, 2019	27.87	27.90	27.51	27.60
1853	AMEX	GREK	Wed, Jun 19, 2019	27.75	27.90	27.63	27.78
1852	AMEX	GREK	Tue, Jun 18, 2019	27.93	27.96	27.81	27.87
1851	AMEX	GREK	Mon, Jun 17, 2019	27.75	28.07	27.72	27.93
1850	AMEX	GREK	Fri, Jun 14, 2019	27.75	27.96	27.75	27.87
1849	AMEX	GREK	Thu, Jun 13, 2019	27.81	28.17	27.81	27.96
1848	AMEX	GREK	Wed, Jun 12, 2019	27.72	27.87	27.63	27.69
1847	AMEX	GREK	Tue, Jun 11, 2019	27.93	28.07	27.78	27.96
1846	AMEX	GREK	Mon, Jun 10, 2019	27.81	27.96	27.75	27.75
1845	AMEX	GREK	Fri, Jun 7, 2019	27.00	27.12	26.94	26.94
1844	AMEX	GREK	Thu, Jun 6, 2019	27.00	27.09	26.85	26.91
1843	AMEX	GREK	Wed, Jun 5, 2019	27.27	27.33	27.03	27.09
1842	AMEX	GREK	Tue, Jun 4, 2019	27.21	27.21	26.79	27.12
1841	AMEX	GREK	Mon, Jun 3, 2019	27.60	27.93	27.49	27.87
1840	AMEX	GREK	Fri, May 31, 2019	26.46	27.42	26.46	27.30
1839	AMEX	GREK	Thu, May 30, 2019	26.34	26.82	26.34	26.76
1838	AMEX	GREK	Wed, May 29, 2019	25.62	26.01	25.53	26.01
1837	AMEX	GREK	Tue, May 28, 2019	25.71	26.10	25.43	25.59
1836	AMEX	GREK	Fri, May 24, 2019	23.85	23.90	23.70	23.85
1835	AMEX	GREK	Thu, May 23, 2019	23.52	23.70	23.46	23.55
1834	AMEX	GREK	Wed, May 22, 2019	24.00	24.00	23.85	23.91
1833	AMEX	GREK	Tue, May 21, 2019	23.82	23.94	23.67	23.88
1832	AMEX	GREK	Mon, May 20, 2019	23.31	23.52	23.31	23.49
1831	AMEX	GREK	Fri, May 17, 2019	23.40	23.70	23.31	23.58
1830	AMEX	GREK	Thu, May 16, 2019	23.64	23.76	23.55	23.64
1829	AMEX	GREK	Wed, May 15, 2019	23.64	23.88	23.55	23.76
1828	AMEX	GREK	Tue, May 14, 2019	23.73	24.12	23.73	24.03
1827	AMEX	GREK	Mon, May 13, 2019	23.70	23.96	23.58	23.64
1826	AMEX	GREK	Fri, May 10, 2019	24.00	24.21	23.85	24.21
1825	AMEX	GREK	Thu, May 9, 2019	23.79	23.97	23.58	23.91
1824	AMEX	GREK	Wed, May 8, 2019	24.33	24.51	24.18	24.18
1823	AMEX	GREK	Tue, May 7, 2019	24.66	24.90	24.48	24.60
1822	AMEX	GREK	Mon, May 6, 2019	24.84	24.99	24.63	24.96
1821	AMEX	GREK	Fri, May 3, 2019	25.20	25.50	25.20	25.50
1820	AMEX	GREK	Thu, May 2, 2019	25.50	25.50	25.20	25.23
1819	AMEX	GREK	Wed, May 1, 2019	25.41	25.80	25.26	25.26
1818	AMEX	GREK	Tue, Apr 30, 2019	25.44	25.70	25.41	25.50
1817	AMEX	GREK	Mon, Apr 29, 2019	25.59	25.74	25.53	25.68
1816	AMEX	GREK	Fri, Apr 26, 2019	25.41	25.68	25.41	25.50
1815	AMEX	GREK	Thu, Apr 25, 2019	25.29	25.53	25.29	25.50
1814	AMEX	GREK	Wed, Apr 24, 2019	25.68	25.68	25.29	25.29
1813	AMEX	GREK	Tue, Apr 23, 2019	25.80	25.89	25.62	25.77
1812	AMEX	GREK	Mon, Apr 22, 2019	25.95	25.98	25.89	25.92
1811	AMEX	GREK	Thu, Apr 18, 2019	25.89	25.92	25.80	25.86
1810	AMEX	GREK	Wed, Apr 17, 2019	25.95	25.97	25.74	25.83
1809	AMEX	GREK	Tue, Apr 16, 2019	25.89	26.03	25.89	26.01
1808	AMEX	GREK	Mon, Apr 15, 2019	25.98	26.03	25.89	25.95
1807	AMEX	GREK	Fri, Apr 12, 2019	25.95	26.01	25.74	25.74
1806	AMEX	GREK	Thu, Apr 11, 2019	25.59	25.80	25.56	25.71
1805	AMEX	GREK	Wed, Apr 10, 2019	25.14	25.50	25.14	25.44
1804	AMEX	GREK	Tue, Apr 9, 2019	25.29	25.41	25.20	25.20
1803	AMEX	GREK	Mon, Apr 8, 2019	25.29	25.32	25.20	25.29
1802	AMEX	GREK	Fri, Apr 5, 2019	25.11	25.32	25.08	25.26
1801	AMEX	GREK	Thu, Apr 4, 2019	24.75	24.84	24.69	24.78
1800	AMEX	GREK	Wed, Apr 3, 2019	24.90	25.08	24.90	24.99
1799	AMEX	GREK	Tue, Apr 2, 2019	24.81	24.81	24.66	24.75
1798	AMEX	GREK	Mon, Apr 1, 2019	24.66	25.07	24.53	24.99
1797	AMEX	GREK	Fri, Mar 29, 2019	23.85	24.21	23.82	24.12
1796	AMEX	GREK	Thu, Mar 28, 2019	23.55	23.84	23.55	23.79
1795	AMEX	GREK	Wed, Mar 27, 2019	23.88	23.94	23.49	23.52
1794	AMEX	GREK	Tue, Mar 26, 2019	23.91	23.91	23.64	23.73
1793	AMEX	GREK	Mon, Mar 25, 2019	23.55	23.75	23.29	23.49
1792	AMEX	GREK	Fri, Mar 22, 2019	24.03	24.05	23.52	23.61
1791	AMEX	GREK	Thu, Mar 21, 2019	24.12	24.39	24.12	24.39
1790	AMEX	GREK	Wed, Mar 20, 2019	23.94	24.42	23.88	24.39
1789	AMEX	GREK	Tue, Mar 19, 2019	24.36	24.36	24.00	24.09
1788	AMEX	GREK	Mon, Mar 18, 2019	24.39	24.57	24.33	24.57
1787	AMEX	GREK	Fri, Mar 15, 2019	24.21	24.27	24.09	24.21
1786	AMEX	GREK	Thu, Mar 14, 2019	23.97	24.15	23.85	24.09
1785	AMEX	GREK	Wed, Mar 13, 2019	23.43	23.79	23.43	23.73
1784	AMEX	GREK	Tue, Mar 12, 2019	23.43	23.49	23.31	23.43
1783	AMEX	GREK	Mon, Mar 11, 2019	23.19	23.31	23.10	23.28
1782	AMEX	GREK	Fri, Mar 8, 2019	22.98	23.12	22.86	23.10
1781	AMEX	GREK	Thu, Mar 7, 2019	23.22	23.33	23.10	23.16
1780	AMEX	GREK	Wed, Mar 6, 2019	23.91	23.91	23.34	23.37
1779	AMEX	GREK	Tue, Mar 5, 2019	23.49	23.55	23.37	23.49
1778	AMEX	GREK	Mon, Mar 4, 2019	23.73	23.73	23.34	23.49
1777	AMEX	GREK	Fri, Mar 1, 2019	24.00	24.12	23.88	24.00
1776	AMEX	GREK	Thu, Feb 28, 2019	23.79	24.00	23.61	23.64
1775	AMEX	GREK	Wed, Feb 27, 2019	23.40	23.52	23.39	23.43
1774	AMEX	GREK	Tue, Feb 26, 2019	23.49	23.55	23.37	23.49
1773	AMEX	GREK	Mon, Feb 25, 2019	23.19	23.46	23.19	23.31
1772	AMEX	GREK	Fri, Feb 22, 2019	22.86	22.92	22.77	22.86
1771	AMEX	GREK	Thu, Feb 21, 2019	22.74	22.89	22.74	22.77
1770	AMEX	GREK	Wed, Feb 20, 2019	22.80	22.89	22.56	22.80
1769	AMEX	GREK	Tue, Feb 19, 2019	22.50	22.86	22.50	22.80
1768	AMEX	GREK	Fri, Feb 15, 2019	22.11	22.26	22.05	22.26
1767	AMEX	GREK	Thu, Feb 14, 2019	22.05	22.23	22.00	22.11
1766	AMEX	GREK	Wed, Feb 13, 2019	21.93	22.14	21.83	21.99
1765	AMEX	GREK	Tue, Feb 12, 2019	21.98	22.13	21.93	22.05
1764	AMEX	GREK	Mon, Feb 11, 2019	21.93	22.11	21.87	21.96
1763	AMEX	GREK	Fri, Feb 8, 2019	21.72	21.93	21.71	21.93
1762	AMEX	GREK	Thu, Feb 7, 2019	21.78	21.78	21.45	21.57
1761	AMEX	GREK	Wed, Feb 6, 2019	22.38	22.38	22.05	22.11
1760	AMEX	GREK	Tue, Feb 5, 2019	22.35	22.38	22.08	22.29
1759	AMEX	GREK	Mon, Feb 4, 2019	21.96	22.26	21.93	22.20
1758	AMEX	GREK	Fri, Feb 1, 2019	22.08	22.11	21.90	21.93
1757	AMEX	GREK	Thu, Jan 31, 2019	21.63	22.08	21.63	21.99
1756	AMEX	GREK	Wed, Jan 30, 2019	21.75	22.05	21.60	22.02
1755	AMEX	GREK	Tue, Jan 29, 2019	21.54	21.66	21.51	21.57
1754	AMEX	GREK	Mon, Jan 28, 2019	21.48	21.63	21.38	21.60
1753	AMEX	GREK	Fri, Jan 25, 2019	21.54	21.72	21.36	21.51
1752	AMEX	GREK	Thu, Jan 24, 2019	21.42	21.42	21.27	21.39
1751	AMEX	GREK	Wed, Jan 23, 2019	21.15	21.30	21.12	21.24
1750	AMEX	GREK	Tue, Jan 22, 2019	21.42	21.59	21.18	21.21
1749	AMEX	GREK	Fri, Jan 18, 2019	21.00	21.18	20.90	21.15
1748	AMEX	GREK	Thu, Jan 17, 2019	21.00	21.09	20.76	20.97
1747	AMEX	GREK	Wed, Jan 16, 2019	21.24	21.33	21.23	21.24
1746	AMEX	GREK	Tue, Jan 15, 2019	21.24	21.45	21.24	21.33
1745	AMEX	GREK	Mon, Jan 14, 2019	21.42	21.84	21.42	21.81
1744	AMEX	GREK	Fri, Jan 11, 2019	21.75	22.16	21.72	21.84
1743	AMEX	GREK	Thu, Jan 10, 2019	22.08	22.29	22.05	22.29
1742	AMEX	GREK	Wed, Jan 9, 2019	22.02	22.41	21.90	22.38
1741	AMEX	GREK	Tue, Jan 8, 2019	21.81	21.81	21.51	21.66
1740	AMEX	GREK	Mon, Jan 7, 2019	21.27	21.63	21.27	21.57
1739	AMEX	GREK	Fri, Jan 4, 2019	20.67	21.36	20.67	21.24
1738	AMEX	GREK	Thu, Jan 3, 2019	20.55	20.70	20.43	20.49
1737	AMEX	GREK	Wed, Jan 2, 2019	20.40	20.52	20.31	20.49
1736	AMEX	GREK	Mon, Dec 31, 2018	20.55	20.85	20.52	20.70
1735	AMEX	GREK	Fri, Dec 28, 2018	20.58	20.82	20.31	20.36
1734	AMEX	GREK	Thu, Dec 27, 2018	20.82	21.00	20.70	20.50
1733	AMEX	GREK	Wed, Dec 26, 2018	20.55	21.21	20.55	21.15
1732	AMEX	GREK	Mon, Dec 24, 2018	20.88	20.97	20.76	20.82
1731	AMEX	GREK	Fri, Dec 21, 2018	21.21	21.48	20.94	21.06
1730	AMEX	GREK	Thu, Dec 20, 2018	21.39	21.54	21.21	21.30
1729	AMEX	GREK	Wed, Dec 19, 2018	21.63	21.98	21.36	21.45
1728	AMEX	GREK	Tue, Dec 18, 2018	21.84	22.08	21.66	21.84
1727	AMEX	GREK	Mon, Dec 17, 2018	22.29	22.40	21.96	22.08
1726	AMEX	GREK	Fri, Dec 14, 2018	22.68	22.71	22.47	22.47
1725	AMEX	GREK	Thu, Dec 13, 2018	22.98	23.01	22.36	22.95
1724	AMEX	GREK	Wed, Dec 12, 2018	22.92	23.10	22.89	22.92
1723	AMEX	GREK	Tue, Dec 11, 2018	22.62	22.87	22.44	22.56
1722	AMEX	GREK	Mon, Dec 10, 2018	22.62	22.92	22.47	22.62
1721	AMEX	GREK	Fri, Dec 7, 2018	23.28	23.52	22.83	22.95
1720	AMEX	GREK	Thu, Dec 6, 2018	23.13	23.52	23.13	23.52
1719	AMEX	GREK	Tue, Dec 4, 2018	23.67	23.67	22.98	23.04
1718	AMEX	GREK	Mon, Dec 3, 2018	23.31	23.79	23.13	23.73
1717	AMEX	GREK	Fri, Nov 30, 2018	22.17	22.59	22.14	22.53
1716	AMEX	GREK	Thu, Nov 29, 2018	21.90	22.26	21.90	22.11
1715	AMEX	GREK	Wed, Nov 28, 2018	21.30	21.77	21.21	21.69
1714	AMEX	GREK	Tue, Nov 27, 2018	21.48	21.48	21.33	21.45
1713	AMEX	GREK	Mon, Nov 26, 2018	21.30	21.51	21.21	21.39
1712	AMEX	GREK	Fri, Nov 23, 2018	21.30	21.36	21.24	21.27
1711	AMEX	GREK	Wed, Nov 21, 2018	21.30	21.54	21.30	21.38
1710	AMEX	GREK	Tue, Nov 20, 2018	21.27	21.33	21.00	21.06
1709	AMEX	GREK	Mon, Nov 19, 2018	22.26	22.26	21.93	22.02
1708	AMEX	GREK	Fri, Nov 16, 2018	22.41	22.74	22.40	22.68
1707	AMEX	GREK	Thu, Nov 15, 2018	22.47	22.89	22.35	22.71
1706	AMEX	GREK	Wed, Nov 14, 2018	22.44	22.86	22.35	22.65
1705	AMEX	GREK	Tue, Nov 13, 2018	22.92	23.28	22.56	23.10
1704	AMEX	GREK	Mon, Nov 12, 2018	22.83	22.83	22.41	22.47
1703	AMEX	GREK	Fri, Nov 9, 2018	23.10	23.42	23.04	23.10
1702	AMEX	GREK	Thu, Nov 8, 2018	23.52	23.52	23.10	23.16
1701	AMEX	GREK	Wed, Nov 7, 2018	23.46	23.64	23.43	23.64
1700	AMEX	GREK	Tue, Nov 6, 2018	22.95	23.16	22.95	23.16
1699	AMEX	GREK	Mon, Nov 5, 2018	22.29	22.61	22.26	22.56
1698	AMEX	GREK	Fri, Nov 2, 2018	22.74	22.98	22.37	22.47
1697	AMEX	GREK	Thu, Nov 1, 2018	22.80	22.83	22.56	22.74
1696	AMEX	GREK	Wed, Oct 31, 2018	22.86	23.22	22.86	23.13
1695	AMEX	GREK	Tue, Oct 30, 2018	22.80	23.22	22.68	23.22
1694	AMEX	GREK	Mon, Oct 29, 2018	23.22	23.28	22.52	22.80
1693	AMEX	GREK	Fri, Oct 26, 2018	22.77	23.22	22.71	23.16
1692	AMEX	GREK	Thu, Oct 25, 2018	22.59	23.16	22.59	23.07
1691	AMEX	GREK	Wed, Oct 24, 2018	22.92	23.01	22.53	22.53
1690	AMEX	GREK	Tue, Oct 23, 2018	22.56	22.92	22.38	22.86
1689	AMEX	GREK	Mon, Oct 22, 2018	22.65	22.89	22.65	22.80
1688	AMEX	GREK	Fri, Oct 19, 2018	22.44	22.98	22.44	22.56
1687	AMEX	GREK	Thu, Oct 18, 2018	22.80	23.07	22.47	22.56
1686	AMEX	GREK	Wed, Oct 17, 2018	23.22	23.22	22.95	23.10
1685	AMEX	GREK	Tue, Oct 16, 2018	23.40	23.70	23.34	23.67
1684	AMEX	GREK	Mon, Oct 15, 2018	23.10	23.51	23.04	23.19
1683	AMEX	GREK	Fri, Oct 12, 2018	22.98	22.98	22.50	22.74
1682	AMEX	GREK	Thu, Oct 11, 2018	22.53	22.82	22.29	22.50
1681	AMEX	GREK	Wed, Oct 10, 2018	22.65	22.71	22.32	22.38
1680	AMEX	GREK	Tue, Oct 9, 2018	22.71	22.83	22.44	22.56
1679	AMEX	GREK	Mon, Oct 8, 2018	23.22	23.34	22.98	23.10
1678	AMEX	GREK	Fri, Oct 5, 2018	23.70	23.79	23.43	23.52
1677	AMEX	GREK	Thu, Oct 4, 2018	24.21	24.36	24.03	24.06
1676	AMEX	GREK	Wed, Oct 3, 2018	24.06	24.06	23.76	23.85
1675	AMEX	GREK	Tue, Oct 2, 2018	24.42	24.60	24.24	24.33
1674	AMEX	GREK	Mon, Oct 1, 2018	24.84	25.14	24.78	24.81
1673	AMEX	GREK	Fri, Sep 28, 2018	24.69	24.87	24.45	24.87
1672	AMEX	GREK	Thu, Sep 27, 2018	25.17	25.67	25.17	25.50
1671	AMEX	GREK	Wed, Sep 26, 2018	25.41	25.68	25.31	25.44
1670	AMEX	GREK	Tue, Sep 25, 2018	25.32	25.47	25.29	25.35
1669	AMEX	GREK	Mon, Sep 24, 2018	25.32	25.32	25.02	25.08
1668	AMEX	GREK	Fri, Sep 21, 2018	25.17	25.56	25.17	25.47
1667	AMEX	GREK	Thu, Sep 20, 2018	24.90	25.05	24.78	24.96
1666	AMEX	GREK	Wed, Sep 19, 2018	25.14	25.26	24.98	25.05
1665	AMEX	GREK	Tue, Sep 18, 2018	24.72	24.93	24.72	24.87
1664	AMEX	GREK	Mon, Sep 17, 2018	24.60	24.72	24.51	24.66
1663	AMEX	GREK	Fri, Sep 14, 2018	24.60	24.60	24.33	24.45
1662	AMEX	GREK	Thu, Sep 13, 2018	24.51	24.69	24.36	24.42
1661	AMEX	GREK	Wed, Sep 12, 2018	24.87	25.05	24.75	24.81
1660	AMEX	GREK	Tue, Sep 11, 2018	24.93	24.93	24.63	24.78
1659	AMEX	GREK	Mon, Sep 10, 2018	25.47	25.62	25.35	25.44
1658	AMEX	GREK	Fri, Sep 7, 2018	24.57	24.84	24.54	24.69
1657	AMEX	GREK	Thu, Sep 6, 2018	24.81	24.82	24.39	24.54
1656	AMEX	GREK	Wed, Sep 5, 2018	25.20	25.41	24.81	24.81
1655	AMEX	GREK	Tue, Sep 4, 2018	25.53	25.53	24.81	24.93
1654	AMEX	GREK	Fri, Aug 31, 2018	26.28	26.40	25.89	26.16
1653	AMEX	GREK	Thu, Aug 30, 2018	27.15	27.15	26.52	26.70
1652	AMEX	GREK	Wed, Aug 29, 2018	26.91	27.42	26.91	27.24
1651	AMEX	GREK	Tue, Aug 28, 2018	27.03	27.21	26.73	26.91
1650	AMEX	GREK	Mon, Aug 27, 2018	26.73	27.21	26.73	27.12
1649	AMEX	GREK	Fri, Aug 24, 2018	26.31	26.61	26.31	26.55
1648	AMEX	GREK	Thu, Aug 23, 2018	26.49	26.67	26.28	26.49
1647	AMEX	GREK	Wed, Aug 22, 2018	25.89	26.43	25.89	26.43
1646	AMEX	GREK	Tue, Aug 21, 2018	25.35	25.53	25.26	25.50
1645	AMEX	GREK	Mon, Aug 20, 2018	25.65	25.68	25.41	25.65
1644	AMEX	GREK	Fri, Aug 17, 2018	25.20	25.55	25.05	25.53
1643	AMEX	GREK	Thu, Aug 16, 2018	25.05	25.38	25.05	25.14
1642	AMEX	GREK	Wed, Aug 15, 2018	25.50	25.53	24.93	25.08
1641	AMEX	GREK	Tue, Aug 14, 2018	25.77	25.98	25.62	25.83
1640	AMEX	GREK	Mon, Aug 13, 2018	26.28	26.28	25.59	25.74
1639	AMEX	GREK	Fri, Aug 10, 2018	26.85	26.85	26.40	26.61
1638	AMEX	GREK	Thu, Aug 9, 2018	27.45	27.45	27.18	27.27
1637	AMEX	GREK	Wed, Aug 8, 2018	27.39	27.50	27.30	27.45
1636	AMEX	GREK	Tue, Aug 7, 2018	27.63	27.63	27.39	27.48
1635	AMEX	GREK	Mon, Aug 6, 2018	27.36	27.54	27.36	27.45
1634	AMEX	GREK	Fri, Aug 3, 2018	27.54	27.72	27.54	27.66
1633	AMEX	GREK	Thu, Aug 2, 2018	27.36	27.57	27.36	27.51
1632	AMEX	GREK	Wed, Aug 1, 2018	27.78	27.87	27.66	27.72
1631	AMEX	GREK	Tue, Jul 31, 2018	27.72	28.02	27.72	27.93
1630	AMEX	GREK	Mon, Jul 30, 2018	27.36	27.72	27.33	27.57
1629	AMEX	GREK	Fri, Jul 27, 2018	27.15	27.44	27.09	27.21
1628	AMEX	GREK	Thu, Jul 26, 2018	27.27	27.60	27.27	27.45
1627	AMEX	GREK	Wed, Jul 25, 2018	27.30	27.66	27.27	27.66
1626	AMEX	GREK	Tue, Jul 24, 2018	27.12	27.57	27.12	27.27
1625	AMEX	GREK	Mon, Jul 23, 2018	27.36	27.54	27.24	27.27
1624	AMEX	GREK	Fri, Jul 20, 2018	27.72	27.75	27.48	27.51
1623	AMEX	GREK	Thu, Jul 19, 2018	27.72	28.08	27.57	27.96
1622	AMEX	GREK	Wed, Jul 18, 2018	28.05	28.20	27.96	28.11
1621	AMEX	GREK	Tue, Jul 17, 2018	27.72	28.08	27.72	27.96
1620	AMEX	GREK	Mon, Jul 16, 2018	27.81	28.05	27.81	27.96
1619	AMEX	GREK	Fri, Jul 13, 2018	27.57	27.84	27.57	27.81
1618	AMEX	GREK	Thu, Jul 12, 2018	27.57	27.69	27.49	27.60
1617	AMEX	GREK	Wed, Jul 11, 2018	27.60	27.81	27.36	27.42
1616	AMEX	GREK	Tue, Jul 10, 2018	27.81	27.93	27.75	27.89
1615	AMEX	GREK	Mon, Jul 9, 2018	27.87	27.96	27.60	27.93
1614	AMEX	GREK	Fri, Jul 6, 2018	27.60	27.93	27.47	27.81
1613	AMEX	GREK	Thu, Jul 5, 2018	27.30	27.71	27.30	27.63
1612	AMEX	GREK	Tue, Jul 3, 2018	27.15	27.41	27.09	27.18
1611	AMEX	GREK	Mon, Jul 2, 2018	27.36	27.54	27.15	27.45
1610	AMEX	GREK	Fri, Jun 29, 2018	27.51	27.72	27.39	27.39
1609	AMEX	GREK	Thu, Jun 28, 2018	26.97	27.45	26.97	27.27
1608	AMEX	GREK	Wed, Jun 27, 2018	28.05	28.14	27.45	27.48
1607	AMEX	GREK	Tue, Jun 26, 2018	28.26	28.38	27.96	28.20
1606	AMEX	GREK	Mon, Jun 25, 2018	28.38	28.53	28.20	28.44
1605	AMEX	GREK	Fri, Jun 22, 2018	28.41	28.41	27.87	28.11
1604	AMEX	GREK	Thu, Jun 21, 2018	27.93	28.20	27.69	27.69
1603	AMEX	GREK	Wed, Jun 20, 2018	27.78	27.78	27.39	27.51
1602	AMEX	GREK	Tue, Jun 19, 2018	27.72	27.75	27.36	27.72
1601	AMEX	GREK	Mon, Jun 18, 2018	27.81	27.90	27.66	27.78
1600	AMEX	GREK	Fri, Jun 15, 2018	27.78	27.78	27.33	27.48
1599	AMEX	GREK	Thu, Jun 14, 2018	28.29	28.35	28.11	28.20
1598	AMEX	GREK	Wed, Jun 13, 2018	27.81	28.20	27.81	28.08
1597	AMEX	GREK	Tue, Jun 12, 2018	27.84	27.93	27.57	27.57
1596	AMEX	GREK	Mon, Jun 11, 2018	27.99	27.99	27.84	27.90
1595	AMEX	GREK	Fri, Jun 8, 2018	27.54	27.83	27.54	27.75
1594	AMEX	GREK	Thu, Jun 7, 2018	28.29	28.44	27.78	27.93
1593	AMEX	GREK	Wed, Jun 6, 2018	28.11	28.53	28.11	28.50
1592	AMEX	GREK	Tue, Jun 5, 2018	28.41	28.41	28.08	28.23
1591	AMEX	GREK	Mon, Jun 4, 2018	28.23	28.26	28.10	28.23
1590	AMEX	GREK	Fri, Jun 1, 2018	28.08	28.35	28.02	28.08
1589	AMEX	GREK	Thu, May 31, 2018	27.03	27.33	26.79	27.30
1588	AMEX	GREK	Wed, May 30, 2018	26.85	27.18	26.76	27.06
1587	AMEX	GREK	Tue, May 29, 2018	26.43	26.43	25.80	25.95
1586	AMEX	GREK	Fri, May 25, 2018	27.33	27.33	26.94	27.18
1585	AMEX	GREK	Thu, May 24, 2018	28.20	28.20	27.81	28.05
1584	AMEX	GREK	Wed, May 23, 2018	28.65	28.65	28.35	28.53
1583	AMEX	GREK	Tue, May 22, 2018	28.92	29.16	28.86	29.04
1582	AMEX	GREK	Mon, May 21, 2018	28.26	28.50	28.05	28.08
1581	AMEX	GREK	Fri, May 18, 2018	28.56	28.62	28.14	28.17
1580	AMEX	GREK	Thu, May 17, 2018	28.98	29.01	28.65	28.68
1579	AMEX	GREK	Wed, May 16, 2018	28.83	28.98	28.64	28.77
1578	AMEX	GREK	Tue, May 15, 2018	29.61	29.67	29.31	29.49
1577	AMEX	GREK	Mon, May 14, 2018	30.39	30.51	30.21	30.21
1576	AMEX	GREK	Fri, May 11, 2018	30.66	30.90	30.66	30.78
1575	AMEX	GREK	Thu, May 10, 2018	30.57	30.74	30.48	30.66
1574	AMEX	GREK	Wed, May 9, 2018	30.57	30.63	30.47	30.57
1573	AMEX	GREK	Tue, May 8, 2018	30.03	30.57	29.64	30.54
1572	AMEX	GREK	Mon, May 7, 2018	30.33	30.41	30.09	30.24
1571	AMEX	GREK	Fri, May 4, 2018	30.48	30.99	30.12	30.84
1570	AMEX	GREK	Thu, May 3, 2018	31.20	31.41	30.93	31.32
1569	AMEX	GREK	Wed, May 2, 2018	31.89	31.94	31.56	31.56
1568	AMEX	GREK	Tue, May 1, 2018	32.01	32.01	31.74	31.98
1567	AMEX	GREK	Mon, Apr 30, 2018	32.10	32.25	31.80	32.01
1566	AMEX	GREK	Fri, Apr 27, 2018	31.86	31.95	31.62	31.89
1565	AMEX	GREK	Thu, Apr 26, 2018	31.53	31.62	31.31	31.56
1564	AMEX	GREK	Wed, Apr 25, 2018	30.87	31.29	30.87	31.20
1563	AMEX	GREK	Tue, Apr 24, 2018	31.50	31.56	31.13	31.26
1562	AMEX	GREK	Mon, Apr 23, 2018	31.77	31.92	31.53	31.68
1561	AMEX	GREK	Fri, Apr 20, 2018	32.04	32.31	31.65	31.74
1560	AMEX	GREK	Thu, Apr 19, 2018	32.13	32.43	32.13	32.37
1559	AMEX	GREK	Wed, Apr 18, 2018	31.92	32.25	31.68	32.19
1558	AMEX	GREK	Tue, Apr 17, 2018	31.71	31.83	31.35	31.68
1557	AMEX	GREK	Mon, Apr 16, 2018	30.75	31.20	30.75	31.20
1556	AMEX	GREK	Fri, Apr 13, 2018	30.18	30.18	29.92	30.03
1555	AMEX	GREK	Thu, Apr 12, 2018	29.97	30.06	29.79	29.94
1554	AMEX	GREK	Wed, Apr 11, 2018	29.91	30.20	29.91	29.97
1553	AMEX	GREK	Tue, Apr 10, 2018	30.15	30.54	30.09	30.48
1552	AMEX	GREK	Mon, Apr 9, 2018	29.64	30.09	29.60	29.76
1551	AMEX	GREK	Fri, Apr 6, 2018	29.67	29.79	29.22	29.37
1550	AMEX	GREK	Thu, Apr 5, 2018	29.61	29.85	29.31	29.76
1549	AMEX	GREK	Wed, Apr 4, 2018	28.74	29.40	28.50	29.34
1548	AMEX	GREK	Tue, Apr 3, 2018	28.62	28.80	28.44	28.80
1547	AMEX	GREK	Mon, Apr 2, 2018	28.80	29.07	28.26	28.50
1546	AMEX	GREK	Thu, Mar 29, 2018	29.10	29.25	28.74	29.10
1545	AMEX	GREK	Wed, Mar 28, 2018	29.19	29.52	29.10	29.13
1544	AMEX	GREK	Tue, Mar 27, 2018	29.64	29.81	29.09	29.22
1543	AMEX	GREK	Mon, Mar 26, 2018	29.43	29.70	29.13	29.67
1542	AMEX	GREK	Fri, Mar 23, 2018	29.34	29.51	28.68	28.71
1541	AMEX	GREK	Thu, Mar 22, 2018	29.58	29.61	29.01	29.04
1540	AMEX	GREK	Wed, Mar 21, 2018	30.00	30.12	29.82	29.97
1539	AMEX	GREK	Tue, Mar 20, 2018	29.91	30.12	29.83	29.94
1538	AMEX	GREK	Mon, Mar 19, 2018	30.21	30.21	29.78	29.94
1537	AMEX	GREK	Fri, Mar 16, 2018	30.45	30.48	30.15	30.27
1536	AMEX	GREK	Thu, Mar 15, 2018	30.78	30.81	30.40	30.45
1535	AMEX	GREK	Wed, Mar 14, 2018	31.23	31.26	30.90	30.99
1534	AMEX	GREK	Tue, Mar 13, 2018	31.62	31.62	30.90	30.99
1533	AMEX	GREK	Mon, Mar 12, 2018	31.29	31.50	31.29	31.47
1532	AMEX	GREK	Fri, Mar 9, 2018	30.99	31.23	30.81	31.14
1531	AMEX	GREK	Thu, Mar 8, 2018	30.63	30.81	30.57	30.66
1530	AMEX	GREK	Wed, Mar 7, 2018	30.30	30.69	30.27	30.57
1529	AMEX	GREK	Tue, Mar 6, 2018	30.51	30.52	30.18	30.30
1528	AMEX	GREK	Mon, Mar 5, 2018	30.39	30.42	29.94	30.30
1527	AMEX	GREK	Fri, Mar 2, 2018	30.75	30.99	30.54	30.78
1526	AMEX	GREK	Thu, Mar 1, 2018	31.11	31.44	30.75	31.05
1525	AMEX	GREK	Wed, Feb 28, 2018	31.32	31.35	30.72	30.78
1524	AMEX	GREK	Tue, Feb 27, 2018	31.86	31.98	31.38	31.41
1523	AMEX	GREK	Mon, Feb 26, 2018	31.77	32.01	31.50	31.98
1522	AMEX	GREK	Fri, Feb 23, 2018	32.13	32.13	31.74	32.01
1521	AMEX	GREK	Thu, Feb 22, 2018	31.80	32.34	31.80	31.98
1520	AMEX	GREK	Wed, Feb 21, 2018	31.77	31.86	31.35	31.35
1519	AMEX	GREK	Tue, Feb 20, 2018	32.10	32.13	31.74	31.83
1518	AMEX	GREK	Fri, Feb 16, 2018	32.67	32.70	32.37	32.58
1517	AMEX	GREK	Thu, Feb 15, 2018	32.46	32.91	32.45	32.85
1516	AMEX	GREK	Wed, Feb 14, 2018	31.50	32.40	31.20	32.34
1515	AMEX	GREK	Tue, Feb 13, 2018	31.41	31.89	31.41	31.77
1514	AMEX	GREK	Mon, Feb 12, 2018	31.65	31.89	31.35	31.68
1513	AMEX	GREK	Fri, Feb 9, 2018	31.29	31.64	30.15	31.29
1512	AMEX	GREK	Thu, Feb 8, 2018	32.52	32.76	30.99	31.02
1511	AMEX	GREK	Wed, Feb 7, 2018	32.82	32.97	32.37	32.55
1510	AMEX	GREK	Tue, Feb 6, 2018	31.08	32.85	30.90	32.85
1509	AMEX	GREK	Mon, Feb 5, 2018	33.12	33.15	31.08	31.17
1508	AMEX	GREK	Fri, Feb 2, 2018	33.96	34.20	33.51	33.57
1507	AMEX	GREK	Thu, Feb 1, 2018	33.90	34.47	33.90	34.44
1506	AMEX	GREK	Wed, Jan 31, 2018	33.72	34.23	33.72	33.84
1505	AMEX	GREK	Tue, Jan 30, 2018	33.39	33.51	33.15	33.15
1504	AMEX	GREK	Mon, Jan 29, 2018	34.35	34.38	33.93	34.05
1503	AMEX	GREK	Fri, Jan 26, 2018	34.41	34.41	34.05	34.29
1502	AMEX	GREK	Thu, Jan 25, 2018	34.59	34.68	34.26	34.32
1501	AMEX	GREK	Wed, Jan 24, 2018	34.23	34.56	34.20	34.47
1500	AMEX	GREK	Tue, Jan 23, 2018	33.54	33.90	33.51	33.90
1499	AMEX	GREK	Mon, Jan 22, 2018	33.24	33.45	33.03	33.39
1498	AMEX	GREK	Fri, Jan 19, 2018	32.85	32.94	32.76	32.85
1497	AMEX	GREK	Thu, Jan 18, 2018	32.58	32.58	32.30	32.46
1496	AMEX	GREK	Wed, Jan 17, 2018	32.70	32.73	32.34	32.58
1495	AMEX	GREK	Tue, Jan 16, 2018	33.03	33.15	32.79	32.79
1494	AMEX	GREK	Fri, Jan 12, 2018	32.70	32.97	32.64	32.91
1493	AMEX	GREK	Thu, Jan 11, 2018	31.95	32.52	31.95	32.49
1492	AMEX	GREK	Wed, Jan 10, 2018	31.62	31.83	31.56	31.62
1491	AMEX	GREK	Tue, Jan 9, 2018	31.65	31.92	31.65	31.77
1490	AMEX	GREK	Mon, Jan 8, 2018	31.92	31.95	31.80	31.89
1489	AMEX	GREK	Fri, Jan 5, 2018	31.80	31.92	31.70	31.86
1488	AMEX	GREK	Thu, Jan 4, 2018	31.71	31.95	31.62	31.89
1487	AMEX	GREK	Wed, Jan 3, 2018	31.41	31.56	31.38	31.50
1486	AMEX	GREK	Tue, Jan 2, 2018	31.20	31.50	31.08	31.38
1485	AMEX	GREK	Fri, Dec 29, 2017	30.78	30.96	30.66	30.84
1484	AMEX	GREK	Thu, Dec 28, 2017	30.57	30.72	30.33	30.69
1483	AMEX	GREK	Wed, Dec 27, 2017	31.26	31.41	31.20	30.57
1482	AMEX	GREK	Tue, Dec 26, 2017	30.96	31.05	30.90	31.02
1481	AMEX	GREK	Fri, Dec 22, 2017	30.87	31.05	30.72	30.96
1480	AMEX	GREK	Thu, Dec 21, 2017	30.75	30.99	30.66	30.93
1479	AMEX	GREK	Wed, Dec 20, 2017	30.45	30.60	30.39	30.54
1478	AMEX	GREK	Tue, Dec 19, 2017	30.30	30.36	30.06	30.21
1477	AMEX	GREK	Mon, Dec 18, 2017	30.03	30.30	30.03	30.15
1476	AMEX	GREK	Fri, Dec 15, 2017	29.55	29.79	29.43	29.70
1475	AMEX	GREK	Thu, Dec 14, 2017	29.16	29.67	29.16	29.46
1474	AMEX	GREK	Wed, Dec 13, 2017	28.20	28.68	28.08	28.59
1473	AMEX	GREK	Tue, Dec 12, 2017	27.99	28.08	27.90	28.02
1472	AMEX	GREK	Mon, Dec 11, 2017	27.96	28.08	27.84	28.05
1471	AMEX	GREK	Fri, Dec 8, 2017	27.63	27.90	27.63	27.84
1470	AMEX	GREK	Thu, Dec 7, 2017	27.36	27.42	27.27	27.36
1469	AMEX	GREK	Wed, Dec 6, 2017	27.51	27.62	27.21	27.30
1468	AMEX	GREK	Tue, Dec 5, 2017	27.63	27.75	27.42	27.51
1467	AMEX	GREK	Mon, Dec 4, 2017	27.93	28.14	27.90	27.96
1466	AMEX	GREK	Fri, Dec 1, 2017	28.14	28.50	27.96	28.17
1465	AMEX	GREK	Thu, Nov 30, 2017	27.45	27.60	27.36	27.36
1464	AMEX	GREK	Wed, Nov 29, 2017	27.60	27.72	27.48	27.51
1463	AMEX	GREK	Tue, Nov 28, 2017	27.09	27.24	27.06	27.15
1462	AMEX	GREK	Mon, Nov 27, 2017	27.09	27.21	26.91	26.94
1461	AMEX	GREK	Fri, Nov 24, 2017	27.03	27.18	27.00	27.03
1460	AMEX	GREK	Wed, Nov 22, 2017	26.61	26.91	26.51	26.70
1459	AMEX	GREK	Tue, Nov 21, 2017	26.34	26.85	26.34	26.76
1458	AMEX	GREK	Mon, Nov 20, 2017	26.19	26.40	26.16	26.22
1457	AMEX	GREK	Fri, Nov 17, 2017	26.19	26.40	26.04	26.19
1456	AMEX	GREK	Thu, Nov 16, 2017	26.34	26.34	25.71	25.77
1455	AMEX	GREK	Wed, Nov 15, 2017	26.82	26.91	26.66	26.67
1454	AMEX	GREK	Tue, Nov 14, 2017	26.70	26.79	26.49	26.55
1453	AMEX	GREK	Mon, Nov 13, 2017	26.55	26.60	26.38	26.55
1452	AMEX	GREK	Fri, Nov 10, 2017	27.18	27.18	26.76	26.88
1451	AMEX	GREK	Thu, Nov 9, 2017	27.21	27.27	27.06	27.21
1450	AMEX	GREK	Wed, Nov 8, 2017	27.30	27.51	27.18	27.27
1449	AMEX	GREK	Tue, Nov 7, 2017	27.60	27.71	27.09	27.27
1448	AMEX	GREK	Mon, Nov 6, 2017	27.90	28.08	27.84	27.93
1447	AMEX	GREK	Fri, Nov 3, 2017	28.29	28.29	27.96	28.17
1446	AMEX	GREK	Thu, Nov 2, 2017	28.26	28.38	28.16	28.23
1445	AMEX	GREK	Wed, Nov 1, 2017	28.26	28.32	28.02	28.26
1444	AMEX	GREK	Tue, Oct 31, 2017	27.51	27.96	27.51	27.81
1443	AMEX	GREK	Mon, Oct 30, 2017	27.42	27.45	27.21	27.30
1442	AMEX	GREK	Fri, Oct 27, 2017	27.27	27.42	27.12	27.36
1441	AMEX	GREK	Thu, Oct 26, 2017	27.48	27.60	27.30	27.36
1440	AMEX	GREK	Wed, Oct 25, 2017	27.51	27.51	27.12	27.21
1439	AMEX	GREK	Tue, Oct 24, 2017	27.42	27.60	27.39	27.57
1438	AMEX	GREK	Mon, Oct 23, 2017	27.60	27.60	27.15	27.18
1437	AMEX	GREK	Fri, Oct 20, 2017	28.20	28.20	28.05	28.08
1436	AMEX	GREK	Thu, Oct 19, 2017	28.08	28.17	27.69	28.08
1435	AMEX	GREK	Wed, Oct 18, 2017	28.41	28.47	28.32	28.41
1434	AMEX	GREK	Tue, Oct 17, 2017	28.59	28.71	28.41	28.50
1433	AMEX	GREK	Mon, Oct 16, 2017	28.59	28.92	28.56	28.71
1432	AMEX	GREK	Fri, Oct 13, 2017	28.50	28.77	28.41	28.65
1431	AMEX	GREK	Thu, Oct 12, 2017	28.23	28.23	27.99	28.11
1430	AMEX	GREK	Wed, Oct 11, 2017	28.05	28.11	27.93	28.11
1429	AMEX	GREK	Tue, Oct 10, 2017	27.96	28.26	27.87	28.20
1428	AMEX	GREK	Mon, Oct 9, 2017	27.75	27.84	27.66	27.75
1427	AMEX	GREK	Fri, Oct 6, 2017	27.60	27.61	27.39	27.54
1426	AMEX	GREK	Thu, Oct 5, 2017	27.66	27.69	27.44	27.51
1425	AMEX	GREK	Wed, Oct 4, 2017	27.72	27.85	27.66	27.74
1424	AMEX	GREK	Tue, Oct 3, 2017	28.17	28.17	27.90	28.08
1423	AMEX	GREK	Mon, Oct 2, 2017	27.66	27.75	27.42	27.72
1422	AMEX	GREK	Fri, Sep 29, 2017	28.05	28.41	27.99	28.38
1421	AMEX	GREK	Thu, Sep 28, 2017	28.14	28.23	27.93	27.99
1420	AMEX	GREK	Wed, Sep 27, 2017	27.42	27.48	27.03	27.18
1419	AMEX	GREK	Tue, Sep 26, 2017	27.54	27.83	27.42	27.51
1418	AMEX	GREK	Mon, Sep 25, 2017	28.23	28.23	27.48	27.57
1417	AMEX	GREK	Fri, Sep 22, 2017	29.25	29.58	29.25	29.43
1416	AMEX	GREK	Thu, Sep 21, 2017	29.16	29.22	29.01	29.10
1415	AMEX	GREK	Wed, Sep 20, 2017	28.62	28.95	28.38	28.80
1414	AMEX	GREK	Tue, Sep 19, 2017	28.53	28.74	28.44	28.59
1413	AMEX	GREK	Mon, Sep 18, 2017	28.71	28.77	28.14	28.26
1412	AMEX	GREK	Fri, Sep 15, 2017	29.16	29.31	28.80	29.01
1411	AMEX	GREK	Thu, Sep 14, 2017	29.76	29.76	29.34	29.58
1410	AMEX	GREK	Wed, Sep 13, 2017	30.48	30.57	30.12	30.18
1409	AMEX	GREK	Tue, Sep 12, 2017	30.48	30.66	30.36	30.45
1408	AMEX	GREK	Mon, Sep 11, 2017	30.57	30.60	30.36	30.48
1407	AMEX	GREK	Fri, Sep 8, 2017	30.72	30.72	30.21	30.42
1406	AMEX	GREK	Thu, Sep 7, 2017	30.75	30.81	30.60	30.69
1405	AMEX	GREK	Wed, Sep 6, 2017	30.54	30.72	30.13	30.21
1404	AMEX	GREK	Tue, Sep 5, 2017	30.48	30.54	29.52	29.91
1403	AMEX	GREK	Fri, Sep 1, 2017	30.84	30.84	30.42	30.66
1402	AMEX	GREK	Thu, Aug 31, 2017	30.72	30.98	30.66	30.81
1401	AMEX	GREK	Wed, Aug 30, 2017	31.47	31.47	30.81	30.93
1400	AMEX	GREK	Tue, Aug 29, 2017	31.44	31.68	30.93	31.56
1399	AMEX	GREK	Mon, Aug 28, 2017	31.65	32.22	31.62	32.01
1398	AMEX	GREK	Fri, Aug 25, 2017	31.29	31.77	31.23	31.76
1397	AMEX	GREK	Thu, Aug 24, 2017	31.35	31.38	31.23	31.23
1396	AMEX	GREK	Wed, Aug 23, 2017	31.23	31.32	30.96	31.23
1395	AMEX	GREK	Tue, Aug 22, 2017	31.17	31.53	31.05	31.32
1394	AMEX	GREK	Mon, Aug 21, 2017	31.08	31.29	30.99	31.11
1393	AMEX	GREK	Fri, Aug 18, 2017	30.75	31.17	30.66	30.96
1392	AMEX	GREK	Thu, Aug 17, 2017	31.11	31.29	30.78	30.84
1391	AMEX	GREK	Wed, Aug 16, 2017	31.47	31.59	31.29	31.47
1390	AMEX	GREK	Tue, Aug 15, 2017	31.08	31.26	30.87	31.26
1389	AMEX	GREK	Mon, Aug 14, 2017	31.20	31.35	31.11	31.20
1388	AMEX	GREK	Fri, Aug 11, 2017	30.75	31.02	30.75	30.93
1387	AMEX	GREK	Thu, Aug 10, 2017	31.17	31.32	30.66	30.69
1386	AMEX	GREK	Wed, Aug 9, 2017	31.26	31.41	31.22	31.32
1385	AMEX	GREK	Tue, Aug 8, 2017	31.47	31.59	31.35	31.41
1384	AMEX	GREK	Mon, Aug 7, 2017	31.26	31.47	31.26	31.41
1383	AMEX	GREK	Fri, Aug 4, 2017	31.80	31.80	31.41	31.53
1382	AMEX	GREK	Thu, Aug 3, 2017	31.83	31.88	31.65	31.68
1381	AMEX	GREK	Wed, Aug 2, 2017	31.56	31.71	31.41	31.71
1380	AMEX	GREK	Tue, Aug 1, 2017	31.20	31.47	31.16	31.35
1379	AMEX	GREK	Mon, Jul 31, 2017	31.02	31.02	30.51	30.54
1378	AMEX	GREK	Fri, Jul 28, 2017	30.90	31.29	30.69	31.20
1377	AMEX	GREK	Thu, Jul 27, 2017	31.50	31.50	30.54	30.60
1376	AMEX	GREK	Wed, Jul 26, 2017	31.65	31.82	31.26	31.80
1375	AMEX	GREK	Tue, Jul 25, 2017	32.01	32.25	31.86	31.89
1374	AMEX	GREK	Mon, Jul 24, 2017	31.98	32.10	31.77	32.01
1373	AMEX	GREK	Fri, Jul 21, 2017	32.16	32.22	31.92	31.98
1372	AMEX	GREK	Thu, Jul 20, 2017	32.34	32.37	32.10	32.16
1371	AMEX	GREK	Wed, Jul 19, 2017	32.28	32.31	32.13	32.31
1370	AMEX	GREK	Tue, Jul 18, 2017	32.10	32.30	31.94	32.07
1369	AMEX	GREK	Mon, Jul 17, 2017	32.22	32.31	32.06	32.13
1368	AMEX	GREK	Fri, Jul 14, 2017	32.22	32.25	31.92	32.22
1367	AMEX	GREK	Thu, Jul 13, 2017	31.95	32.01	31.77	32.01
1366	AMEX	GREK	Wed, Jul 12, 2017	31.35	31.92	31.35	31.71
1365	AMEX	GREK	Tue, Jul 11, 2017	31.29	31.62	31.20	31.62
1364	AMEX	GREK	Mon, Jul 10, 2017	31.20	31.35	31.20	31.29
1363	AMEX	GREK	Fri, Jul 7, 2017	31.08	31.20	30.93	31.08
1362	AMEX	GREK	Thu, Jul 6, 2017	31.17	31.56	31.02	31.35
1361	AMEX	GREK	Wed, Jul 5, 2017	30.84	31.05	30.75	31.02
1360	AMEX	GREK	Mon, Jul 3, 2017	30.45	30.72	30.43	30.66
1359	AMEX	GREK	Fri, Jun 30, 2017	30.33	30.60	30.27	30.33
1358	AMEX	GREK	Thu, Jun 29, 2017	30.57	30.57	30.03	30.15
1357	AMEX	GREK	Wed, Jun 28, 2017	29.94	30.48	29.94	30.45
1356	AMEX	GREK	Tue, Jun 27, 2017	29.79	30.18	29.79	29.94
1355	AMEX	GREK	Mon, Jun 26, 2017	29.94	29.97	29.52	29.61
1354	AMEX	GREK	Fri, Jun 23, 2017	29.31	29.73	29.25	29.70
1353	AMEX	GREK	Thu, Jun 22, 2017	29.19	29.49	29.04	29.25
1352	AMEX	GREK	Wed, Jun 21, 2017	29.52	29.64	29.39	29.46
1351	AMEX	GREK	Tue, Jun 20, 2017	29.88	30.00	29.46	29.55
1350	AMEX	GREK	Mon, Jun 19, 2017	30.06	30.15	29.84	29.91
1349	AMEX	GREK	Fri, Jun 16, 2017	29.49	29.78	29.34	29.70
1348	AMEX	GREK	Thu, Jun 15, 2017	28.95	29.55	28.41	29.55
1347	AMEX	GREK	Wed, Jun 14, 2017	29.43	29.52	29.01	29.25
1346	AMEX	GREK	Tue, Jun 13, 2017	28.98	29.52	28.98	29.43
1345	AMEX	GREK	Mon, Jun 12, 2017	28.50	28.71	28.41	28.68
1344	AMEX	GREK	Fri, Jun 9, 2017	28.35	28.53	28.19	28.44
1343	AMEX	GREK	Thu, Jun 8, 2017	28.14	28.41	28.14	28.35
1342	AMEX	GREK	Wed, Jun 7, 2017	28.29	28.32	27.87	28.05
1341	AMEX	GREK	Tue, Jun 6, 2017	28.68	28.68	28.23	28.32
1340	AMEX	GREK	Mon, Jun 5, 2017	29.16	29.24	28.92	29.01
1339	AMEX	GREK	Fri, Jun 2, 2017	28.71	29.31	28.68	29.28
1338	AMEX	GREK	Thu, Jun 1, 2017	28.23	28.68	28.23	28.62
1337	AMEX	GREK	Wed, May 31, 2017	28.20	28.20	27.69	27.69
1336	AMEX	GREK	Tue, May 30, 2017	28.44	28.50	28.11	28.29
1335	AMEX	GREK	Fri, May 26, 2017	28.32	28.53	28.13	28.50
1334	AMEX	GREK	Thu, May 25, 2017	28.20	28.50	27.99	28.14
1333	AMEX	GREK	Wed, May 24, 2017	28.44	28.53	27.90	28.20
1332	AMEX	GREK	Tue, May 23, 2017	29.10	29.28	28.95	29.07
1331	AMEX	GREK	Mon, May 22, 2017	28.80	29.25	28.80	29.22
1330	AMEX	GREK	Fri, May 19, 2017	28.77	29.01	28.71	28.83
1329	AMEX	GREK	Thu, May 18, 2017	28.62	28.86	28.47	28.65
1328	AMEX	GREK	Wed, May 17, 2017	29.40	29.48	28.05	28.35
1327	AMEX	GREK	Tue, May 16, 2017	28.95	29.25	28.86	29.19
1326	AMEX	GREK	Mon, May 15, 2017	28.74	28.86	28.56	28.71
1325	AMEX	GREK	Fri, May 12, 2017	28.86	28.89	28.65	28.68
1324	AMEX	GREK	Thu, May 11, 2017	29.16	29.16	28.89	29.07
1323	AMEX	GREK	Wed, May 10, 2017	28.62	29.13	28.55	28.92
1322	AMEX	GREK	Tue, May 9, 2017	28.20	28.41	27.99	28.26
1321	AMEX	GREK	Mon, May 8, 2017	28.17	28.20	27.81	27.87
1320	AMEX	GREK	Fri, May 5, 2017	27.60	28.44	27.54	28.41
1319	AMEX	GREK	Thu, May 4, 2017	27.66	27.75	27.30	27.75
1318	AMEX	GREK	Wed, May 3, 2017	27.06	27.75	27.03	27.69
1317	AMEX	GREK	Tue, May 2, 2017	26.49	27.06	26.49	27.03
1316	AMEX	GREK	Mon, May 1, 2017	25.86	26.10	25.71	26.04
1315	AMEX	GREK	Fri, Apr 28, 2017	25.65	25.80	25.44	25.71
1314	AMEX	GREK	Thu, Apr 27, 2017	25.59	25.59	25.35	25.41
1313	AMEX	GREK	Wed, Apr 26, 2017	25.41	25.68	25.38	25.59
1312	AMEX	GREK	Tue, Apr 25, 2017	25.14	25.44	25.08	25.41
1311	AMEX	GREK	Mon, Apr 24, 2017	24.51	24.78	24.27	24.75
1310	AMEX	GREK	Fri, Apr 21, 2017	23.94	23.94	23.67	23.76
1309	AMEX	GREK	Thu, Apr 20, 2017	24.06	24.36	24.00	24.06
1308	AMEX	GREK	Wed, Apr 19, 2017	24.21	24.36	23.91	23.94
1307	AMEX	GREK	Tue, Apr 18, 2017	24.09	24.12	23.79	23.94
1306	AMEX	GREK	Mon, Apr 17, 2017	24.09	24.42	24.09	24.21
1305	AMEX	GREK	Thu, Apr 13, 2017	24.42	24.45	24.03	24.09
1304	AMEX	GREK	Wed, Apr 12, 2017	24.39	24.54	24.30	24.51
1303	AMEX	GREK	Tue, Apr 11, 2017	24.45	24.45	24.15	24.42
1302	AMEX	GREK	Mon, Apr 10, 2017	24.45	24.54	24.23	24.45
1301	AMEX	GREK	Fri, Apr 7, 2017	24.48	24.60	24.39	24.57
1300	AMEX	GREK	Thu, Apr 6, 2017	24.15	24.18	24.00	24.12
1299	AMEX	GREK	Wed, Apr 5, 2017	24.21	24.27	23.97	23.97
1298	AMEX	GREK	Tue, Apr 4, 2017	24.18	24.30	23.94	24.12
1297	AMEX	GREK	Mon, Apr 3, 2017	24.00	24.12	23.88	24.00
1296	AMEX	GREK	Fri, Mar 31, 2017	24.12	24.30	23.85	23.88
1295	AMEX	GREK	Thu, Mar 30, 2017	24.30	24.51	24.27	24.33
1294	AMEX	GREK	Wed, Mar 29, 2017	24.42	24.42	24.24	24.33
1293	AMEX	GREK	Tue, Mar 28, 2017	24.09	24.45	24.06	24.45
1292	AMEX	GREK	Mon, Mar 27, 2017	23.67	23.82	23.55	23.70
1291	AMEX	GREK	Fri, Mar 24, 2017	23.16	23.22	22.98	23.07
1290	AMEX	GREK	Thu, Mar 23, 2017	23.28	23.40	23.19	23.19
1289	AMEX	GREK	Wed, Mar 22, 2017	23.16	23.34	23.10	23.28
1288	AMEX	GREK	Tue, Mar 21, 2017	23.64	23.67	23.16	23.16
1287	AMEX	GREK	Mon, Mar 20, 2017	23.61	23.67	23.40	23.51
1286	AMEX	GREK	Fri, Mar 17, 2017	23.52	23.70	23.42	23.61
1285	AMEX	GREK	Thu, Mar 16, 2017	23.40	23.43	23.16	23.22
1284	AMEX	GREK	Wed, Mar 15, 2017	23.07	23.25	22.83	23.16
1283	AMEX	GREK	Tue, Mar 14, 2017	23.31	23.37	22.86	23.25
1282	AMEX	GREK	Mon, Mar 13, 2017	23.64	23.82	23.55	23.73
1281	AMEX	GREK	Fri, Mar 10, 2017	23.43	23.70	23.40	23.70
1280	AMEX	GREK	Thu, Mar 9, 2017	23.28	23.49	23.25	23.27
1279	AMEX	GREK	Wed, Mar 8, 2017	23.43	23.52	23.19	23.28
1278	AMEX	GREK	Tue, Mar 7, 2017	23.22	23.34	23.13	23.28
1277	AMEX	GREK	Mon, Mar 6, 2017	23.25	23.40	23.10	23.28
1276	AMEX	GREK	Fri, Mar 3, 2017	23.46	23.55	23.36	23.55
1275	AMEX	GREK	Thu, Mar 2, 2017	23.70	23.76	23.43	23.46
1274	AMEX	GREK	Wed, Mar 1, 2017	23.43	23.85	23.40	23.71
1273	AMEX	GREK	Tue, Feb 28, 2017	23.34	23.43	23.10	23.13
1272	AMEX	GREK	Mon, Feb 27, 2017	23.28	23.34	23.13	23.31
1271	AMEX	GREK	Fri, Feb 24, 2017	23.25	23.34	23.10	23.13
1270	AMEX	GREK	Thu, Feb 23, 2017	23.22	23.46	23.22	23.28
1269	AMEX	GREK	Wed, Feb 22, 2017	23.34	23.49	23.13	23.31
1268	AMEX	GREK	Tue, Feb 21, 2017	23.37	23.70	23.37	23.58
1267	AMEX	GREK	Fri, Feb 17, 2017	22.89	23.19	22.89	23.16
1266	AMEX	GREK	Thu, Feb 16, 2017	22.71	22.98	22.71	22.77
1265	AMEX	GREK	Wed, Feb 15, 2017	22.74	22.80	22.56	22.70
1264	AMEX	GREK	Tue, Feb 14, 2017	22.89	23.10	22.83	23.01
1263	AMEX	GREK	Mon, Feb 13, 2017	22.83	22.89	22.62	22.74
1262	AMEX	GREK	Fri, Feb 10, 2017	22.80	23.16	22.74	22.89
1261	AMEX	GREK	Thu, Feb 9, 2017	22.47	22.50	22.23	22.35
1260	AMEX	GREK	Wed, Feb 8, 2017	22.44	22.56	22.20	22.29
1259	AMEX	GREK	Tue, Feb 7, 2017	23.16	23.16	22.80	22.89
1258	AMEX	GREK	Mon, Feb 6, 2017	23.22	23.29	22.95	23.10
1257	AMEX	GREK	Fri, Feb 3, 2017	23.25	23.78	23.25	23.64
1256	AMEX	GREK	Thu, Feb 2, 2017	23.13	23.40	23.10	23.19
1255	AMEX	GREK	Wed, Feb 1, 2017	23.01	23.10	22.71	22.92
1254	AMEX	GREK	Tue, Jan 31, 2017	22.74	23.07	22.56	22.71
1253	AMEX	GREK	Mon, Jan 30, 2017	23.10	23.10	22.65	22.85
1252	AMEX	GREK	Fri, Jan 27, 2017	23.94	24.00	23.61	23.73
1251	AMEX	GREK	Thu, Jan 26, 2017	24.81	24.81	24.36	24.54
1250	AMEX	GREK	Wed, Jan 25, 2017	24.48	24.75	24.48	24.72
1249	AMEX	GREK	Tue, Jan 24, 2017	23.97	24.33	23.88	24.24
1248	AMEX	GREK	Mon, Jan 23, 2017	23.64	23.82	23.49	23.70
1247	AMEX	GREK	Fri, Jan 20, 2017	23.49	23.79	23.49	23.73
1246	AMEX	GREK	Thu, Jan 19, 2017	23.46	23.58	23.31	23.46
1245	AMEX	GREK	Wed, Jan 18, 2017	23.79	23.91	23.70	23.91
1244	AMEX	GREK	Tue, Jan 17, 2017	24.00	24.00	23.79	23.85
1243	AMEX	GREK	Fri, Jan 13, 2017	24.24	24.30	24.03	24.12
1242	AMEX	GREK	Thu, Jan 12, 2017	24.60	24.87	24.48	24.60
1241	AMEX	GREK	Wed, Jan 11, 2017	24.16	24.45	24.03	24.45
1240	AMEX	GREK	Tue, Jan 10, 2017	24.42	24.42	24.15	24.21
1239	AMEX	GREK	Mon, Jan 9, 2017	24.33	24.45	24.03	24.41
1238	AMEX	GREK	Fri, Jan 6, 2017	24.42	24.54	24.12	24.51
1237	AMEX	GREK	Thu, Jan 5, 2017	24.33	24.54	24.15	24.54
1236	AMEX	GREK	Wed, Jan 4, 2017	24.18	24.51	24.06	24.45
1235	AMEX	GREK	Tue, Jan 3, 2017	23.70	24.15	23.67	24.12
1234	AMEX	GREK	Fri, Dec 30, 2016	23.46	23.64	23.29	23.37
1233	AMEX	GREK	Thu, Dec 29, 2016	23.04	23.37	23.04	23.10
1232	AMEX	GREK	Wed, Dec 28, 2016	23.10	23.40	22.86	23.10
1231	AMEX	GREK	Tue, Dec 27, 2016	23.76	23.79	23.46	23.22
1230	AMEX	GREK	Fri, Dec 23, 2016	23.49	23.49	23.25	23.28
1229	AMEX	GREK	Thu, Dec 22, 2016	23.40	23.49	23.30	23.31
1228	AMEX	GREK	Wed, Dec 21, 2016	23.28	23.67	23.28	23.49
1227	AMEX	GREK	Tue, Dec 20, 2016	22.95	23.13	22.89	22.95
1226	AMEX	GREK	Mon, Dec 19, 2016	23.37	23.52	22.68	22.68
1225	AMEX	GREK	Fri, Dec 16, 2016	23.46	23.82	23.40	23.40
1224	AMEX	GREK	Thu, Dec 15, 2016	22.71	22.98	22.56	22.77
1223	AMEX	GREK	Wed, Dec 14, 2016	24.00	24.03	23.07	23.10
1222	AMEX	GREK	Tue, Dec 13, 2016	24.48	24.66	24.42	24.51
1221	AMEX	GREK	Mon, Dec 12, 2016	24.78	24.78	24.48	24.60
1220	AMEX	GREK	Fri, Dec 9, 2016	24.36	24.72	24.30	24.72
1219	AMEX	GREK	Thu, Dec 8, 2016	25.02	25.17	24.63	24.93
1218	AMEX	GREK	Wed, Dec 7, 2016	24.60	25.29	24.60	25.29
1217	AMEX	GREK	Tue, Dec 6, 2016	24.03	24.36	23.88	24.30
1216	AMEX	GREK	Mon, Dec 5, 2016	23.97	24.15	23.85	24.12
1215	AMEX	GREK	Fri, Dec 2, 2016	23.70	23.76	23.55	23.67
1214	AMEX	GREK	Thu, Dec 1, 2016	23.70	23.70	23.40	23.61
1213	AMEX	GREK	Wed, Nov 30, 2016	23.76	24.05	23.65	23.79
1212	AMEX	GREK	Tue, Nov 29, 2016	22.83	23.40	22.83	23.37
1211	AMEX	GREK	Mon, Nov 28, 2016	23.07	23.07	22.65	22.77
1210	AMEX	GREK	Fri, Nov 25, 2016	23.76	23.79	23.58	23.76
1209	AMEX	GREK	Wed, Nov 23, 2016	24.00	24.18	23.73	24.06
1208	AMEX	GREK	Tue, Nov 22, 2016	24.00	24.26	23.76	24.15
1207	AMEX	GREK	Mon, Nov 21, 2016	23.16	23.61	23.16	23.55
1206	AMEX	GREK	Fri, Nov 18, 2016	23.07	23.19	22.68	22.89
1205	AMEX	GREK	Thu, Nov 17, 2016	22.38	22.83	22.35	22.56
1204	AMEX	GREK	Wed, Nov 16, 2016	21.84	22.35	21.84	22.17
1203	AMEX	GREK	Tue, Nov 15, 2016	21.39	21.87	21.36	21.84
1202	AMEX	GREK	Mon, Nov 14, 2016	21.54	21.78	21.39	21.51
1201	AMEX	GREK	Fri, Nov 11, 2016	21.75	22.08	21.56	21.69
1200	AMEX	GREK	Thu, Nov 10, 2016	22.08	22.26	21.66	21.75
1199	AMEX	GREK	Wed, Nov 9, 2016	21.87	22.26	21.63	22.11
1198	AMEX	GREK	Tue, Nov 8, 2016	21.96	22.50	21.81	22.32
1197	AMEX	GREK	Mon, Nov 7, 2016	22.14	22.14	21.63	22.08
1196	AMEX	GREK	Fri, Nov 4, 2016	21.72	21.72	21.36	21.42
1195	AMEX	GREK	Thu, Nov 3, 2016	21.81	21.84	21.51	21.60
1194	AMEX	GREK	Wed, Nov 2, 2016	21.78	22.02	21.57	21.99
1193	AMEX	GREK	Tue, Nov 1, 2016	21.72	22.08	21.45	21.51
1192	AMEX	GREK	Mon, Oct 31, 2016	21.75	22.05	21.72	21.84
1191	AMEX	GREK	Fri, Oct 28, 2016	22.02	22.11	21.75	21.87
1190	AMEX	GREK	Thu, Oct 27, 2016	21.87	21.96	21.72	21.93
1189	AMEX	GREK	Wed, Oct 26, 2016	21.75	22.02	21.75	22.02
1188	AMEX	GREK	Tue, Oct 25, 2016	21.90	21.93	21.66	21.78
1187	AMEX	GREK	Mon, Oct 24, 2016	22.29	22.29	21.84	21.99
1186	AMEX	GREK	Fri, Oct 21, 2016	22.32	22.32	22.05	22.32
1185	AMEX	GREK	Thu, Oct 20, 2016	22.17	22.47	22.05	22.38
1184	AMEX	GREK	Wed, Oct 19, 2016	22.26	22.44	22.17	22.38
1183	AMEX	GREK	Tue, Oct 18, 2016	22.08	22.41	21.99	22.38
1182	AMEX	GREK	Mon, Oct 17, 2016	21.84	22.05	21.69	21.75
1181	AMEX	GREK	Fri, Oct 14, 2016	22.20	22.35	21.84	21.96
1180	AMEX	GREK	Thu, Oct 13, 2016	21.72	22.20	21.60	22.14
1179	AMEX	GREK	Wed, Oct 12, 2016	21.96	22.08	21.90	22.02
1178	AMEX	GREK	Tue, Oct 11, 2016	22.20	22.29	21.83	21.96
1177	AMEX	GREK	Mon, Oct 10, 2016	22.17	22.41	22.11	22.22
1176	AMEX	GREK	Fri, Oct 7, 2016	21.78	21.98	21.66	21.87
1175	AMEX	GREK	Thu, Oct 6, 2016	21.63	21.81	21.54	21.57
1174	AMEX	GREK	Wed, Oct 5, 2016	21.69	21.93	21.57	21.81
1173	AMEX	GREK	Tue, Oct 4, 2016	21.75	22.04	21.54	21.63
1172	AMEX	GREK	Mon, Oct 3, 2016	21.57	21.72	21.30	21.60
1171	AMEX	GREK	Fri, Sep 30, 2016	21.15	21.60	21.15	21.54
1170	AMEX	GREK	Thu, Sep 29, 2016	21.39	21.66	21.00	21.00
1169	AMEX	GREK	Wed, Sep 28, 2016	21.42	21.60	21.18	21.48
1168	AMEX	GREK	Tue, Sep 27, 2016	21.39	21.54	21.18	21.48
1167	AMEX	GREK	Mon, Sep 26, 2016	21.48	21.69	21.33	21.48
1166	AMEX	GREK	Fri, Sep 23, 2016	21.90	22.08	21.75	21.81
1165	AMEX	GREK	Thu, Sep 22, 2016	21.93	22.05	21.69	21.69
1164	AMEX	GREK	Wed, Sep 21, 2016	21.15	21.69	21.12	21.42
1163	AMEX	GREK	Tue, Sep 20, 2016	21.06	21.24	20.97	20.97
1162	AMEX	GREK	Mon, Sep 19, 2016	21.06	21.27	20.94	20.94
1161	AMEX	GREK	Fri, Sep 16, 2016	20.97	21.09	20.82	21.00
1160	AMEX	GREK	Thu, Sep 15, 2016	21.00	21.03	20.70	20.97
1159	AMEX	GREK	Wed, Sep 14, 2016	21.24	21.26	21.00	21.00
1158	AMEX	GREK	Tue, Sep 13, 2016	21.54	21.57	21.00	21.03
1157	AMEX	GREK	Mon, Sep 12, 2016	21.48	21.75	21.33	21.66
1156	AMEX	GREK	Fri, Sep 9, 2016	22.17	22.17	21.48	21.57
1155	AMEX	GREK	Thu, Sep 8, 2016	22.38	22.56	22.29	22.53
1154	AMEX	GREK	Wed, Sep 7, 2016	22.29	22.47	22.20	22.44
1153	AMEX	GREK	Tue, Sep 6, 2016	22.50	22.62	22.23	22.59
1152	AMEX	GREK	Fri, Sep 2, 2016	22.50	23.01	22.50	22.86
1151	AMEX	GREK	Thu, Sep 1, 2016	22.11	22.47	22.02	22.47
1150	AMEX	GREK	Wed, Aug 31, 2016	22.14	22.29	21.77	22.05
1149	AMEX	GREK	Tue, Aug 30, 2016	21.42	21.60	21.33	21.33
1148	AMEX	GREK	Mon, Aug 29, 2016	21.39	21.66	21.33	21.48
1147	AMEX	GREK	Fri, Aug 26, 2016	21.84	22.32	21.45	21.60
1146	AMEX	GREK	Thu, Aug 25, 2016	22.05	22.11	21.84	21.99
1145	AMEX	GREK	Wed, Aug 24, 2016	22.14	22.20	21.93	22.05
1144	AMEX	GREK	Tue, Aug 23, 2016	22.20	22.35	22.01	22.02
1143	AMEX	GREK	Mon, Aug 22, 2016	22.14	22.14	21.93	21.93
1142	AMEX	GREK	Fri, Aug 19, 2016	22.17	22.35	21.87	22.20
1141	AMEX	GREK	Thu, Aug 18, 2016	22.17	22.35	21.27	22.23
1140	AMEX	GREK	Wed, Aug 17, 2016	22.02	22.32	21.78	22.08
1139	AMEX	GREK	Tue, Aug 16, 2016	22.08	22.29	22.05	22.11
1138	AMEX	GREK	Mon, Aug 15, 2016	21.90	22.20	21.90	22.08
1137	AMEX	GREK	Fri, Aug 12, 2016	21.90	22.08	21.84	21.93
1136	AMEX	GREK	Thu, Aug 11, 2016	21.60	22.11	21.45	21.96
1135	AMEX	GREK	Wed, Aug 10, 2016	21.84	21.87	21.64	21.72
1134	AMEX	GREK	Tue, Aug 9, 2016	21.60	21.78	21.45	21.72
1133	AMEX	GREK	Mon, Aug 8, 2016	21.60	21.81	21.45	21.57
1132	AMEX	GREK	Fri, Aug 5, 2016	21.45	21.75	21.41	21.63
1131	AMEX	GREK	Thu, Aug 4, 2016	21.45	21.60	21.36	21.45
1130	AMEX	GREK	Wed, Aug 3, 2016	21.03	21.45	20.91	21.42
1129	AMEX	GREK	Tue, Aug 2, 2016	21.45	21.48	21.06	21.39
1128	AMEX	GREK	Mon, Aug 1, 2016	22.32	22.53	21.96	21.99
1127	AMEX	GREK	Fri, Jul 29, 2016	21.90	22.56	21.78	22.53
1126	AMEX	GREK	Thu, Jul 28, 2016	21.78	21.84	21.45	21.71
1125	AMEX	GREK	Wed, Jul 27, 2016	21.81	22.01	21.54	21.96
1124	AMEX	GREK	Tue, Jul 26, 2016	21.66	21.90	21.66	21.84
1123	AMEX	GREK	Mon, Jul 25, 2016	21.84	22.11	21.79	21.83
1122	AMEX	GREK	Fri, Jul 22, 2016	21.81	22.05	21.81	22.05
1121	AMEX	GREK	Thu, Jul 21, 2016	21.93	21.99	21.81	21.90
1120	AMEX	GREK	Wed, Jul 20, 2016	21.87	22.05	21.80	21.99
1119	AMEX	GREK	Tue, Jul 19, 2016	21.87	21.90	21.69	21.78
1118	AMEX	GREK	Mon, Jul 18, 2016	21.39	21.89	21.33	21.78
1117	AMEX	GREK	Fri, Jul 15, 2016	21.75	21.81	21.45	21.57
1116	AMEX	GREK	Thu, Jul 14, 2016	22.05	22.14	21.78	22.05
1115	AMEX	GREK	Wed, Jul 13, 2016	21.72	22.05	21.69	21.87
1114	AMEX	GREK	Tue, Jul 12, 2016	21.45	21.60	21.18	21.57
1113	AMEX	GREK	Mon, Jul 11, 2016	20.70	21.15	20.70	21.03
1112	AMEX	GREK	Fri, Jul 8, 2016	20.28	20.64	20.28	20.64
1111	AMEX	GREK	Thu, Jul 7, 2016	20.25	20.31	19.80	20.07
1110	AMEX	GREK	Wed, Jul 6, 2016	19.62	20.37	19.62	20.37
1109	AMEX	GREK	Tue, Jul 5, 2016	20.13	20.27	19.59	19.83
1108	AMEX	GREK	Fri, Jul 1, 2016	20.76	21.30	20.73	21.12
1107	AMEX	GREK	Thu, Jun 30, 2016	20.85	21.69	20.31	21.69
1106	AMEX	GREK	Wed, Jun 29, 2016	20.67	20.79	20.43	20.73
1105	AMEX	GREK	Tue, Jun 28, 2016	20.43	20.64	20.13	20.52
1104	AMEX	GREK	Mon, Jun 27, 2016	20.04	20.10	19.11	19.23
1103	AMEX	GREK	Fri, Jun 24, 2016	20.61	21.09	19.98	20.79
1102	AMEX	GREK	Thu, Jun 23, 2016	24.69	24.98	24.36	24.87
1101	AMEX	GREK	Wed, Jun 22, 2016	23.88	24.27	23.70	23.76
1100	AMEX	GREK	Tue, Jun 21, 2016	24.03	24.06	23.70	23.88
1099	AMEX	GREK	Mon, Jun 20, 2016	23.58	24.03	23.49	23.85
1098	AMEX	GREK	Fri, Jun 17, 2016	22.44	22.86	22.38	22.71
1097	AMEX	GREK	Thu, Jun 16, 2016	21.30	21.78	20.91	21.69
1096	AMEX	GREK	Wed, Jun 15, 2016	22.53	22.53	22.11	22.23
1095	AMEX	GREK	Tue, Jun 14, 2016	22.92	23.10	22.35	22.62
1094	AMEX	GREK	Mon, Jun 13, 2016	23.49	23.49	22.80	22.89
1093	AMEX	GREK	Fri, Jun 10, 2016	24.96	24.96	24.03	24.14
1092	AMEX	GREK	Thu, Jun 9, 2016	26.07	26.10	25.71	25.98
1091	AMEX	GREK	Wed, Jun 8, 2016	26.37	26.49	26.13	26.16
1090	AMEX	GREK	Tue, Jun 7, 2016	26.10	26.82	26.10	26.55
1089	AMEX	GREK	Mon, Jun 6, 2016	26.07	26.22	25.65	26.01
1088	AMEX	GREK	Fri, Jun 3, 2016	25.80	26.07	25.71	25.95
1087	AMEX	GREK	Thu, Jun 2, 2016	25.23	25.41	24.96	25.26
1086	AMEX	GREK	Wed, Jun 1, 2016	25.47	25.74	25.26	25.56
1085	AMEX	GREK	Tue, May 31, 2016	26.19	26.37	25.05	25.23
1084	AMEX	GREK	Fri, May 27, 2016	26.13	26.13	25.35	25.50
1083	AMEX	GREK	Thu, May 26, 2016	26.16	26.34	25.92	26.10
1082	AMEX	GREK	Wed, May 25, 2016	26.10	26.31	25.80	26.01
1081	AMEX	GREK	Tue, May 24, 2016	26.49	26.86	26.10	26.85
1080	AMEX	GREK	Mon, May 23, 2016	26.70	27.18	26.40	27.09
1079	AMEX	GREK	Fri, May 20, 2016	25.77	26.04	25.74	26.04
1078	AMEX	GREK	Thu, May 19, 2016	25.20	25.21	24.84	25.11
1077	AMEX	GREK	Wed, May 18, 2016	25.23	25.71	25.23	25.41
1076	AMEX	GREK	Tue, May 17, 2016	25.32	25.68	25.17	25.44
1075	AMEX	GREK	Mon, May 16, 2016	25.14	25.14	24.87	25.05
1074	AMEX	GREK	Fri, May 13, 2016	25.41	25.44	24.60	24.78
1073	AMEX	GREK	Thu, May 12, 2016	25.86	26.04	25.38	25.56
1072	AMEX	GREK	Wed, May 11, 2016	25.47	25.53	25.20	25.35
1071	AMEX	GREK	Tue, May 10, 2016	25.74	25.83	25.35	25.53
1070	AMEX	GREK	Mon, May 9, 2016	24.33	25.14	24.33	25.08
1069	AMEX	GREK	Fri, May 6, 2016	24.54	24.78	24.23	24.36
1068	AMEX	GREK	Thu, May 5, 2016	24.15	24.36	24.03	24.15
1067	AMEX	GREK	Wed, May 4, 2016	23.43	23.91	23.31	23.40
1066	AMEX	GREK	Tue, May 3, 2016	23.25	23.31	22.71	22.71
1065	AMEX	GREK	Mon, May 2, 2016	23.52	23.64	23.20	23.52
1064	AMEX	GREK	Fri, Apr 29, 2016	22.95	23.55	22.95	23.55
1063	AMEX	GREK	Thu, Apr 28, 2016	23.19	23.34	22.92	22.95
1062	AMEX	GREK	Wed, Apr 27, 2016	23.43	23.49	23.13	23.22
1061	AMEX	GREK	Tue, Apr 26, 2016	24.39	24.39	23.88	24.06
1060	AMEX	GREK	Mon, Apr 25, 2016	24.51	24.51	24.06	24.21
1059	AMEX	GREK	Fri, Apr 22, 2016	24.30	24.75	24.15	24.75
1058	AMEX	GREK	Thu, Apr 21, 2016	23.55	24.30	23.55	24.15
1057	AMEX	GREK	Wed, Apr 20, 2016	23.25	23.37	23.04	23.25
1056	AMEX	GREK	Tue, Apr 19, 2016	23.04	23.25	22.95	23.15
1055	AMEX	GREK	Mon, Apr 18, 2016	22.53	22.89	22.50	22.83
1054	AMEX	GREK	Fri, Apr 15, 2016	22.65	22.88	22.44	22.50
1053	AMEX	GREK	Thu, Apr 14, 2016	21.18	21.60	21.18	21.54
1052	AMEX	GREK	Wed, Apr 13, 2016	21.27	21.54	21.15	21.51
1051	AMEX	GREK	Tue, Apr 12, 2016	21.48	21.87	21.45	21.78
1050	AMEX	GREK	Mon, Apr 11, 2016	21.90	22.11	21.78	21.81
1049	AMEX	GREK	Fri, Apr 8, 2016	21.78	21.96	21.51	21.54
1048	AMEX	GREK	Thu, Apr 7, 2016	21.57	21.57	21.03	21.15
1047	AMEX	GREK	Wed, Apr 6, 2016	21.69	21.84	21.36	21.81
1046	AMEX	GREK	Tue, Apr 5, 2016	21.84	21.84	21.84	21.57
1045	AMEX	GREK	Mon, Apr 4, 2016	22.32	22.32	21.84	21.84
1044	AMEX	GREK	Fri, Apr 1, 2016	22.38	22.80	22.14	22.80
1043	AMEX	GREK	Thu, Mar 31, 2016	22.35	22.98	22.35	22.59
1042	AMEX	GREK	Wed, Mar 30, 2016	22.62	22.85	22.50	22.62
1041	AMEX	GREK	Tue, Mar 29, 2016	21.87	22.44	21.81	22.35
1040	AMEX	GREK	Mon, Mar 28, 2016	21.48	21.75	21.24	21.42
1039	AMEX	GREK	Thu, Mar 24, 2016	20.94	20.94	20.94	21.15
1038	AMEX	GREK	Wed, Mar 23, 2016	21.39	21.72	20.88	20.94
1037	AMEX	GREK	Tue, Mar 22, 2016	21.03	21.30	20.79	20.94
1036	AMEX	GREK	Mon, Mar 21, 2016	21.36	21.45	21.06	21.12
1035	AMEX	GREK	Fri, Mar 18, 2016	22.26	22.26	21.53	21.81
1034	AMEX	GREK	Thu, Mar 17, 2016	22.29	22.56	22.23	22.44
1033	AMEX	GREK	Wed, Mar 16, 2016	21.96	22.71	21.72	22.65
1032	AMEX	GREK	Tue, Mar 15, 2016	22.14	22.14	22.14	22.59
1031	AMEX	GREK	Mon, Mar 14, 2016	22.38	22.38	22.05	22.11
1030	AMEX	GREK	Fri, Mar 11, 2016	21.72	21.72	21.72	22.29
1029	AMEX	GREK	Thu, Mar 10, 2016	21.18	21.18	21.18	21.72
1028	AMEX	GREK	Wed, Mar 9, 2016	21.33	21.39	20.91	21.18
1027	AMEX	GREK	Tue, Mar 8, 2016	22.20	22.20	21.90	21.75
1026	AMEX	GREK	Mon, Mar 7, 2016	20.82	22.29	20.82	22.20
1025	AMEX	GREK	Fri, Mar 4, 2016	21.48	21.66	21.33	21.36
1024	AMEX	GREK	Thu, Mar 3, 2016	20.64	20.64	20.64	21.36
1023	AMEX	GREK	Wed, Mar 2, 2016	20.25	20.70	20.12	20.64
1022	AMEX	GREK	Tue, Mar 1, 2016	19.35	19.89	19.32	19.80
1021	AMEX	GREK	Mon, Feb 29, 2016	19.20	19.47	19.14	19.35
1020	AMEX	GREK	Fri, Feb 26, 2016	18.78	19.26	18.78	18.84
1019	AMEX	GREK	Thu, Feb 25, 2016	18.33	18.48	18.12	18.36
1018	AMEX	GREK	Wed, Feb 24, 2016	18.06	18.12	17.82	18.03
1017	AMEX	GREK	Tue, Feb 23, 2016	18.75	18.78	18.42	18.48
1016	AMEX	GREK	Mon, Feb 22, 2016	18.69	18.81	18.36	18.63
1015	AMEX	GREK	Fri, Feb 19, 2016	18.60	18.75	18.30	18.48
1014	AMEX	GREK	Thu, Feb 18, 2016	19.23	19.38	18.93	19.17
1013	AMEX	GREK	Wed, Feb 17, 2016	19.11	19.47	18.99	19.29
1012	AMEX	GREK	Tue, Feb 16, 2016	18.72	19.05	18.63	18.75
1011	AMEX	GREK	Fri, Feb 12, 2016	17.43	17.58	17.43	17.58
1010	AMEX	GREK	Thu, Feb 11, 2016	16.83	17.22	16.68	17.04
1009	AMEX	GREK	Wed, Feb 10, 2016	17.64	17.79	16.92	17.01
1008	AMEX	GREK	Tue, Feb 9, 2016	17.25	18.00	17.25	17.34
1007	AMEX	GREK	Mon, Feb 8, 2016	17.70	18.15	17.40	18.00
1006	AMEX	GREK	Fri, Feb 5, 2016	19.65	19.65	18.99	19.20
1005	AMEX	GREK	Thu, Feb 4, 2016	19.68	20.07	19.32	19.83
1004	AMEX	GREK	Wed, Feb 3, 2016	20.52	20.94	19.98	20.79
1003	AMEX	GREK	Tue, Feb 2, 2016	21.18	21.24	20.82	20.88
1002	AMEX	GREK	Mon, Feb 1, 2016	21.30	21.72	21.06	21.60
1001	AMEX	GREK	Fri, Jan 29, 2016	20.76	21.60	20.40	21.21
1000	AMEX	GREK	Thu, Jan 28, 2016	20.31	20.67	20.16	20.58
999	AMEX	GREK	Wed, Jan 27, 2016	20.46	20.79	20.34	20.49
998	AMEX	GREK	Tue, Jan 26, 2016	20.16	20.58	20.10	20.49
997	AMEX	GREK	Mon, Jan 25, 2016	20.01	20.01	19.62	19.71
996	AMEX	GREK	Fri, Jan 22, 2016	20.07	20.19	19.71	19.98
995	AMEX	GREK	Thu, Jan 21, 2016	19.77	19.80	19.26	19.50
994	AMEX	GREK	Wed, Jan 20, 2016	19.83	19.89	19.05	19.68
993	AMEX	GREK	Tue, Jan 19, 2016	20.91	21.15	20.55	20.73
992	AMEX	GREK	Fri, Jan 15, 2016	21.60	21.78	20.88	21.30
991	AMEX	GREK	Thu, Jan 14, 2016	21.99	22.38	21.99	22.38
990	AMEX	GREK	Wed, Jan 13, 2016	22.56	22.61	21.87	21.99
989	AMEX	GREK	Tue, Jan 12, 2016	22.50	22.74	22.38	22.56
988	AMEX	GREK	Mon, Jan 11, 2016	22.50	22.77	21.96	22.11
987	AMEX	GREK	Fri, Jan 8, 2016	22.56	22.56	21.61	21.78
986	AMEX	GREK	Thu, Jan 7, 2016	22.56	22.64	21.99	22.02
985	AMEX	GREK	Wed, Jan 6, 2016	23.25	23.31	22.86	22.89
984	AMEX	GREK	Tue, Jan 5, 2016	23.76	23.88	23.58	23.61
983	AMEX	GREK	Mon, Jan 4, 2016	24.18	24.18	23.73	24.18
982	AMEX	GREK	Thu, Dec 31, 2015	24.30	24.48	23.88	23.88
981	AMEX	GREK	Wed, Dec 30, 2015	24.18	24.45	23.91	23.91
980	AMEX	GREK	Tue, Dec 29, 2015	24.33	24.54	24.30	24.42
979	AMEX	GREK	Mon, Dec 28, 2015	24.24	24.84	24.24	24.69
978	AMEX	GREK	Thu, Dec 24, 2015	24.72	24.83	24.39	24.57
977	AMEX	GREK	Wed, Dec 23, 2015	24.78	24.99	24.60	24.78
976	AMEX	GREK	Tue, Dec 22, 2015	25.02	25.02	24.75	24.99
975	AMEX	GREK	Mon, Dec 21, 2015	24.84	25.17	24.72	24.84
974	AMEX	GREK	Fri, Dec 18, 2015	24.90	25.23	24.45	24.99
973	AMEX	GREK	Thu, Dec 17, 2015	25.05	25.11	24.75	24.87
972	AMEX	GREK	Wed, Dec 16, 2015	24.54	24.99	24.48	24.96
971	AMEX	GREK	Tue, Dec 15, 2015	24.12	24.18	23.85	23.88
970	AMEX	GREK	Mon, Dec 14, 2015	24.06	24.30	23.91	24.15
969	AMEX	GREK	Fri, Dec 11, 2015	24.12	24.60	24.12	24.30
968	AMEX	GREK	Thu, Dec 10, 2015	24.36	24.63	24.30	24.48
967	AMEX	GREK	Wed, Dec 9, 2015	24.15	24.27	23.91	24.21
966	AMEX	GREK	Tue, Dec 8, 2015	24.72	24.81	24.48	24.75
965	AMEX	GREK	Mon, Dec 7, 2015	25.29	25.68	25.23	25.62
964	AMEX	GREK	Fri, Dec 4, 2015	25.44	25.80	25.23	25.71
963	AMEX	GREK	Thu, Dec 3, 2015	25.86	26.10	25.23	25.65
962	AMEX	GREK	Wed, Dec 2, 2015	26.37	26.37	25.62	25.74
961	AMEX	GREK	Tue, Dec 1, 2015	26.31	26.73	26.25	26.40
960	AMEX	GREK	Mon, Nov 30, 2015	26.40	26.70	25.80	26.13
959	AMEX	GREK	Fri, Nov 27, 2015	27.09	27.09	26.73	26.73
958	AMEX	GREK	Wed, Nov 25, 2015	27.06	27.09	26.73	26.76
957	AMEX	GREK	Tue, Nov 24, 2015	27.00	27.21	26.85	27.09
956	AMEX	GREK	Mon, Nov 23, 2015	26.97	27.30	26.79	27.09
955	AMEX	GREK	Fri, Nov 20, 2015	28.05	28.08	27.18	27.27
954	AMEX	GREK	Thu, Nov 19, 2015	28.32	28.68	28.17	28.50
953	AMEX	GREK	Wed, Nov 18, 2015	27.99	28.74	27.99	28.38
952	AMEX	GREK	Tue, Nov 17, 2015	27.90	28.17	27.51	27.99
951	AMEX	GREK	Mon, Nov 16, 2015	27.42	27.96	27.21	27.96
950	AMEX	GREK	Fri, Nov 13, 2015	27.81	27.84	27.30	27.54
949	AMEX	GREK	Thu, Nov 12, 2015	28.14	28.20	27.81	27.99
948	AMEX	GREK	Wed, Nov 11, 2015	28.53	28.65	28.26	28.44
947	AMEX	GREK	Tue, Nov 10, 2015	28.44	28.74	28.29	28.56
946	AMEX	GREK	Mon, Nov 9, 2015	29.34	29.40	28.65	28.74
945	AMEX	GREK	Fri, Nov 6, 2015	29.52	29.55	28.74	29.04
944	AMEX	GREK	Thu, Nov 5, 2015	30.42	30.42	29.64	29.64
943	AMEX	GREK	Wed, Nov 4, 2015	31.44	31.74	30.90	31.05
942	AMEX	GREK	Tue, Nov 3, 2015	31.95	32.97	31.92	32.61
941	AMEX	GREK	Mon, Nov 2, 2015	32.10	32.72	31.80	32.70
940	AMEX	GREK	Fri, Oct 30, 2015	31.05	31.50	30.81	31.50
939	AMEX	GREK	Thu, Oct 29, 2015	31.92	31.92	31.29	31.71
938	AMEX	GREK	Wed, Oct 28, 2015	32.34	32.52	31.89	32.07
937	AMEX	GREK	Tue, Oct 27, 2015	32.28	32.58	32.04	32.22
936	AMEX	GREK	Mon, Oct 26, 2015	31.98	32.16	31.59	32.04
935	AMEX	GREK	Fri, Oct 23, 2015	32.07	32.22	31.77	32.19
934	AMEX	GREK	Thu, Oct 22, 2015	32.10	32.91	31.65	32.70
933	AMEX	GREK	Wed, Oct 21, 2015	31.68	32.64	31.68	32.49
932	AMEX	GREK	Tue, Oct 20, 2015	31.17	31.56	31.17	31.53
931	AMEX	GREK	Mon, Oct 19, 2015	30.93	31.45	30.93	31.05
930	AMEX	GREK	Fri, Oct 16, 2015	31.26	31.56	31.26	31.41
929	AMEX	GREK	Thu, Oct 15, 2015	31.41	31.71	31.02	31.62
928	AMEX	GREK	Wed, Oct 14, 2015	30.51	30.75	30.03	30.18
927	AMEX	GREK	Tue, Oct 13, 2015	30.75	30.84	30.33	30.48
926	AMEX	GREK	Mon, Oct 12, 2015	31.05	31.20	30.63	30.78
925	AMEX	GREK	Fri, Oct 9, 2015	30.72	31.11	30.60	30.93
924	AMEX	GREK	Thu, Oct 8, 2015	30.45	31.26	30.15	31.11
923	AMEX	GREK	Wed, Oct 7, 2015	30.45	30.75	30.24	30.63
922	AMEX	GREK	Tue, Oct 6, 2015	29.73	30.44	29.73	30.24
921	AMEX	GREK	Mon, Oct 5, 2015	29.10	29.85	29.10	29.64
920	AMEX	GREK	Fri, Oct 2, 2015	27.96	28.71	27.66	28.59
919	AMEX	GREK	Thu, Oct 1, 2015	27.99	28.35	27.42	27.90
918	AMEX	GREK	Wed, Sep 30, 2015	28.71	28.86	27.93	28.83
917	AMEX	GREK	Tue, Sep 29, 2015	28.05	28.32	28.02	28.08
916	AMEX	GREK	Mon, Sep 28, 2015	28.86	28.92	27.93	27.96
915	AMEX	GREK	Fri, Sep 25, 2015	29.52	29.67	28.95	29.19
914	AMEX	GREK	Thu, Sep 24, 2015	29.37	29.37	28.74	29.22
913	AMEX	GREK	Wed, Sep 23, 2015	29.40	29.64	29.10	29.13
912	AMEX	GREK	Tue, Sep 22, 2015	30.00	30.06	29.40	29.61
911	AMEX	GREK	Mon, Sep 21, 2015	31.47	31.47	30.48	30.48
910	AMEX	GREK	Fri, Sep 18, 2015	30.93	32.24	30.78	31.68
909	AMEX	GREK	Thu, Sep 17, 2015	30.99	31.59	30.99	31.08
908	AMEX	GREK	Wed, Sep 16, 2015	30.66	31.71	30.66	31.53
907	AMEX	GREK	Tue, Sep 15, 2015	30.21	30.60	30.15	30.57
906	AMEX	GREK	Mon, Sep 14, 2015	29.88	30.54	29.44	30.48
905	AMEX	GREK	Fri, Sep 11, 2015	30.00	30.69	29.82	30.51
904	AMEX	GREK	Thu, Sep 10, 2015	29.49	30.24	29.13	30.24
903	AMEX	GREK	Wed, Sep 9, 2015	29.91	29.91	28.68	28.77
902	AMEX	GREK	Tue, Sep 8, 2015	29.10	29.91	29.10	29.82
901	AMEX	GREK	Fri, Sep 4, 2015	28.41	28.41	27.84	28.02
900	AMEX	GREK	Thu, Sep 3, 2015	28.62	28.86	28.29	28.41
899	AMEX	GREK	Wed, Sep 2, 2015	27.15	28.23	27.15	28.20
898	AMEX	GREK	Tue, Sep 1, 2015	27.18	27.45	26.85	27.09
897	AMEX	GREK	Mon, Aug 31, 2015	28.20	28.20	27.60	27.60
896	AMEX	GREK	Fri, Aug 28, 2015	29.01	29.01	28.20	28.50
895	AMEX	GREK	Thu, Aug 27, 2015	28.14	28.95	27.84	28.74
894	AMEX	GREK	Wed, Aug 26, 2015	27.78	28.14	26.82	28.08
893	AMEX	GREK	Tue, Aug 25, 2015	28.86	28.86	26.61	26.82
892	AMEX	GREK	Mon, Aug 24, 2015	25.86	27.90	24.39	26.28
891	AMEX	GREK	Fri, Aug 21, 2015	28.56	28.80	27.75	28.20
890	AMEX	GREK	Thu, Aug 20, 2015	29.40	29.55	28.89	28.98
889	AMEX	GREK	Wed, Aug 19, 2015	30.12	30.15	29.43	29.79
888	AMEX	GREK	Tue, Aug 18, 2015	30.09	30.33	30.00	30.15
887	AMEX	GREK	Mon, Aug 17, 2015	30.48	30.63	30.06	30.45
886	AMEX	GREK	Fri, Aug 14, 2015	30.42	30.42	29.40	30.00
885	AMEX	GREK	Thu, Aug 13, 2015	30.63	30.63	29.85	30.15
884	AMEX	GREK	Wed, Aug 12, 2015	30.84	30.84	29.94	30.66
883	AMEX	GREK	Tue, Aug 11, 2015	30.87	31.38	30.75	30.93
882	AMEX	GREK	Mon, Aug 10, 2015	29.82	30.54	29.57	30.45
881	AMEX	GREK	Fri, Aug 7, 2015	29.34	29.34	28.38	28.68
880	AMEX	GREK	Thu, Aug 6, 2015	28.92	28.95	28.46	28.65
879	AMEX	GREK	Wed, Aug 5, 2015	28.35	28.53	27.63	27.96
878	AMEX	GREK	Tue, Aug 4, 2015	29.01	29.25	28.23	28.89
877	AMEX	GREK	Mon, Aug 3, 2015	29.37	29.85	28.50	28.53
876	AMEX	GREK	Fri, Jul 31, 2015	29.01	29.31	28.59	29.31
875	AMEX	GREK	Thu, Jul 30, 2015	28.89	28.95	28.23	28.56
874	AMEX	GREK	Wed, Jul 29, 2015	29.01	29.07	28.71	28.89
873	AMEX	GREK	Tue, Jul 28, 2015	28.32	29.07	28.17	28.98
872	AMEX	GREK	Mon, Jul 27, 2015	28.71	29.07	27.66	27.99
871	AMEX	GREK	Fri, Jul 24, 2015	30.48	30.66	29.13	29.25
870	AMEX	GREK	Thu, Jul 23, 2015	30.72	31.14	30.15	30.15
869	AMEX	GREK	Wed, Jul 22, 2015	30.21	30.66	30.15	30.21
868	AMEX	GREK	Tue, Jul 21, 2015	30.00	30.39	29.70	30.12
867	AMEX	GREK	Mon, Jul 20, 2015	31.17	31.44	29.70	29.79
866	AMEX	GREK	Fri, Jul 17, 2015	32.22	32.28	30.45	31.02
865	AMEX	GREK	Thu, Jul 16, 2015	33.33	33.72	32.04	32.40
864	AMEX	GREK	Wed, Jul 15, 2015	30.36	32.82	30.09	32.43
863	AMEX	GREK	Tue, Jul 14, 2015	32.07	32.16	29.25	29.46
862	AMEX	GREK	Mon, Jul 13, 2015	35.37	35.58	31.71	32.31
861	AMEX	GREK	Fri, Jul 10, 2015	33.90	33.96	32.07	33.78
860	AMEX	GREK	Thu, Jul 9, 2015	30.12	31.50	29.58	30.93
859	AMEX	GREK	Wed, Jul 8, 2015	30.12	30.48	28.86	29.04
858	AMEX	GREK	Tue, Jul 7, 2015	29.73	31.02	28.65	30.57
857	AMEX	GREK	Mon, Jul 6, 2015	29.64	31.22	29.28	30.12
856	AMEX	GREK	Thu, Jul 2, 2015	32.10	32.55	31.08	32.55
855	AMEX	GREK	Wed, Jul 1, 2015	33.06	34.20	30.48	31.95
854	AMEX	GREK	Tue, Jun 30, 2015	30.00	30.72	29.19	30.18
853	AMEX	GREK	Mon, Jun 29, 2015	29.88	30.21	28.26	28.47
852	AMEX	GREK	Fri, Jun 26, 2015	36.39	36.75	34.23	35.34
851	AMEX	GREK	Thu, Jun 25, 2015	35.73	36.24	35.31	35.82
850	AMEX	GREK	Wed, Jun 24, 2015	35.19	35.92	35.01	35.46
849	AMEX	GREK	Tue, Jun 23, 2015	35.82	36.96	35.82	36.42
848	AMEX	GREK	Mon, Jun 22, 2015	34.17	36.57	34.14	36.06
847	AMEX	GREK	Fri, Jun 19, 2015	32.61	33.57	32.16	33.30
846	AMEX	GREK	Thu, Jun 18, 2015	32.13	34.38	31.65	31.74
845	AMEX	GREK	Wed, Jun 17, 2015	31.86	32.07	30.78	31.71
844	AMEX	GREK	Tue, Jun 16, 2015	32.19	32.31	31.59	31.65
843	AMEX	GREK	Mon, Jun 15, 2015	33.30	34.02	32.40	33.09
842	AMEX	GREK	Fri, Jun 12, 2015	34.98	35.67	34.68	35.37
841	AMEX	GREK	Thu, Jun 11, 2015	37.35	37.50	35.88	36.45
840	AMEX	GREK	Wed, Jun 10, 2015	34.95	36.63	34.38	36.06
839	AMEX	GREK	Tue, Jun 9, 2015	34.74	35.22	34.41	34.56
838	AMEX	GREK	Mon, Jun 8, 2015	35.04	35.19	33.99	34.14
837	AMEX	GREK	Fri, Jun 5, 2015	35.28	35.49	34.62	35.25
836	AMEX	GREK	Thu, Jun 4, 2015	37.47	37.77	36.00	36.03
835	AMEX	GREK	Wed, Jun 3, 2015	37.65	38.33	37.17	38.28
834	AMEX	GREK	Tue, Jun 2, 2015	36.42	37.68	35.76	37.50
833	AMEX	GREK	Mon, Jun 1, 2015	36.69	37.53	35.76	36.60
832	AMEX	GREK	Fri, May 29, 2015	36.33	36.90	36.27	36.54
831	AMEX	GREK	Thu, May 28, 2015	37.23	37.29	36.33	37.14
830	AMEX	GREK	Wed, May 27, 2015	35.85	37.80	35.52	37.59
829	AMEX	GREK	Tue, May 26, 2015	36.09	36.21	34.59	34.71
828	AMEX	GREK	Fri, May 22, 2015	37.29	37.29	36.93	37.05
827	AMEX	GREK	Thu, May 21, 2015	37.74	37.89	37.26	37.77
826	AMEX	GREK	Wed, May 20, 2015	37.56	37.77	37.07	37.68
825	AMEX	GREK	Tue, May 19, 2015	37.74	38.31	37.56	37.62
824	AMEX	GREK	Mon, May 18, 2015	36.15	37.77	36.00	37.41
823	AMEX	GREK	Fri, May 15, 2015	37.32	37.38	36.78	37.26
822	AMEX	GREK	Thu, May 14, 2015	38.28	38.40	37.47	38.10
821	AMEX	GREK	Wed, May 13, 2015	37.68	38.16	36.75	36.78
820	AMEX	GREK	Tue, May 12, 2015	36.69	37.41	36.69	36.90
819	AMEX	GREK	Mon, May 11, 2015	35.97	36.81	35.61	36.42
818	AMEX	GREK	Fri, May 8, 2015	37.68	38.28	37.50	37.95
817	AMEX	GREK	Thu, May 7, 2015	37.89	38.37	37.68	38.22
816	AMEX	GREK	Wed, May 6, 2015	35.94	37.29	35.85	37.23
815	AMEX	GREK	Tue, May 5, 2015	35.13	35.34	34.44	34.44
814	AMEX	GREK	Mon, May 4, 2015	36.57	36.75	35.64	35.73
813	AMEX	GREK	Fri, May 1, 2015	37.59	37.71	36.90	37.41
812	AMEX	GREK	Thu, Apr 30, 2015	35.13	37.35	35.13	37.08
811	AMEX	GREK	Wed, Apr 29, 2015	35.13	35.55	34.53	34.74
810	AMEX	GREK	Tue, Apr 28, 2015	35.10	35.37	34.68	34.80
809	AMEX	GREK	Mon, Apr 27, 2015	34.29	34.80	33.66	34.74
808	AMEX	GREK	Fri, Apr 24, 2015	32.70	33.30	32.28	32.88
807	AMEX	GREK	Thu, Apr 23, 2015	31.32	31.86	31.05	31.62
806	AMEX	GREK	Wed, Apr 22, 2015	30.30	31.65	30.15	31.23
805	AMEX	GREK	Tue, Apr 21, 2015	30.00	30.03	29.28	29.91
804	AMEX	GREK	Mon, Apr 20, 2015	30.84	30.99	30.45	30.63
803	AMEX	GREK	Fri, Apr 17, 2015	30.69	31.41	30.48	31.41
802	AMEX	GREK	Thu, Apr 16, 2015	31.50	31.56	30.93	31.14
801	AMEX	GREK	Wed, Apr 15, 2015	31.20	31.41	30.99	31.20
800	AMEX	GREK	Tue, Apr 14, 2015	32.25	32.55	31.71	31.95
799	AMEX	GREK	Mon, Apr 13, 2015	33.33	33.48	32.37	32.64
798	AMEX	GREK	Fri, Apr 10, 2015	33.03	33.42	32.97	33.21
797	AMEX	GREK	Thu, Apr 9, 2015	33.30	33.39	32.70	32.91
796	AMEX	GREK	Wed, Apr 8, 2015	33.21	33.39	33.06	33.21
795	AMEX	GREK	Tue, Apr 7, 2015	33.87	33.93	33.03	33.03
794	AMEX	GREK	Mon, Apr 6, 2015	34.29	34.50	33.87	34.08
793	AMEX	GREK	Thu, Apr 2, 2015	32.85	33.51	32.67	33.39
792	AMEX	GREK	Wed, Apr 1, 2015	32.91	32.91	32.25	32.73
791	AMEX	GREK	Tue, Mar 31, 2015	33.27	33.27	32.94	33.06
790	AMEX	GREK	Mon, Mar 30, 2015	32.76	33.12	32.58	32.91
789	AMEX	GREK	Fri, Mar 27, 2015	32.94	33.03	32.70	32.70
788	AMEX	GREK	Thu, Mar 26, 2015	32.91	33.30	32.76	33.06
787	AMEX	GREK	Wed, Mar 25, 2015	34.53	34.86	33.42	33.54
786	AMEX	GREK	Tue, Mar 24, 2015	34.35	34.92	33.99	34.62
785	AMEX	GREK	Mon, Mar 23, 2015	33.00	33.66	32.67	33.39
784	AMEX	GREK	Fri, Mar 20, 2015	31.65	32.64	31.50	32.25
783	AMEX	GREK	Thu, Mar 19, 2015	30.99	31.02	30.15	30.48
782	AMEX	GREK	Wed, Mar 18, 2015	31.08	31.95	30.78	31.65
781	AMEX	GREK	Tue, Mar 17, 2015	32.76	32.85	32.19	32.49
780	AMEX	GREK	Mon, Mar 16, 2015	31.14	32.07	30.98	31.95
779	AMEX	GREK	Fri, Mar 13, 2015	32.31	32.37	31.70	32.04
778	AMEX	GREK	Thu, Mar 12, 2015	33.12	33.30	32.55	33.24
777	AMEX	GREK	Wed, Mar 11, 2015	33.66	33.72	32.85	33.48
776	AMEX	GREK	Tue, Mar 10, 2015	33.96	34.38	33.90	34.05
775	AMEX	GREK	Mon, Mar 9, 2015	34.59	34.80	34.35	34.38
774	AMEX	GREK	Fri, Mar 6, 2015	36.90	36.90	35.19	35.46
773	AMEX	GREK	Thu, Mar 5, 2015	36.75	37.38	36.60	37.14
772	AMEX	GREK	Wed, Mar 4, 2015	37.29	37.41	36.57	37.26
771	AMEX	GREK	Tue, Mar 3, 2015	38.16	38.19	37.62	37.65
770	AMEX	GREK	Mon, Mar 2, 2015	37.95	38.37	37.14	38.22
769	AMEX	GREK	Fri, Feb 27, 2015	38.91	39.18	38.37	38.85
768	AMEX	GREK	Thu, Feb 26, 2015	39.84	40.32	39.21	40.29
767	AMEX	GREK	Wed, Feb 25, 2015	41.37	41.52	40.92	41.01
766	AMEX	GREK	Tue, Feb 24, 2015	42.00	42.60	41.37	41.97
765	AMEX	GREK	Mon, Feb 23, 2015	41.85	42.12	40.32	41.01
764	AMEX	GREK	Fri, Feb 20, 2015	38.22	43.77	37.74	42.33
763	AMEX	GREK	Thu, Feb 19, 2015	38.55	38.79	37.86	38.46
762	AMEX	GREK	Wed, Feb 18, 2015	37.98	39.00	37.83	38.52
761	AMEX	GREK	Tue, Feb 17, 2015	38.40	40.95	37.50	39.99
760	AMEX	GREK	Fri, Feb 13, 2015	40.62	41.04	39.90	40.95
759	AMEX	GREK	Thu, Feb 12, 2015	37.38	38.97	37.20	38.97
758	AMEX	GREK	Wed, Feb 11, 2015	35.64	35.94	34.92	35.82
757	AMEX	GREK	Tue, Feb 10, 2015	37.05	37.29	36.00	36.84
756	AMEX	GREK	Mon, Feb 9, 2015	34.02	34.62	33.78	34.23
755	AMEX	GREK	Fri, Feb 6, 2015	35.94	36.63	35.31	35.55
754	AMEX	GREK	Thu, Feb 5, 2015	36.90	37.90	36.72	37.26
753	AMEX	GREK	Wed, Feb 4, 2015	38.55	38.76	35.25	35.70
752	AMEX	GREK	Tue, Feb 3, 2015	38.10	40.71	37.50	39.84
751	AMEX	GREK	Mon, Feb 2, 2015	33.60	35.25	33.30	35.19
750	AMEX	GREK	Fri, Jan 30, 2015	33.51	33.51	31.32	31.50
749	AMEX	GREK	Thu, Jan 29, 2015	33.03	34.02	32.79	33.51
748	AMEX	GREK	Wed, Jan 28, 2015	32.22	32.58	31.89	31.98
747	AMEX	GREK	Tue, Jan 27, 2015	35.37	36.30	35.13	36.18
746	AMEX	GREK	Mon, Jan 26, 2015	37.29	37.83	36.90	37.80
745	AMEX	GREK	Fri, Jan 23, 2015	39.12	39.96	38.19	39.18
744	AMEX	GREK	Thu, Jan 22, 2015	36.93	37.50	36.78	37.29
743	AMEX	GREK	Wed, Jan 21, 2015	36.63	37.86	36.63	37.80
742	AMEX	GREK	Tue, Jan 20, 2015	38.40	38.40	36.93	36.96
741	AMEX	GREK	Fri, Jan 16, 2015	37.20	38.43	36.69	38.16
740	AMEX	GREK	Thu, Jan 15, 2015	38.85	39.30	38.10	38.40
739	AMEX	GREK	Wed, Jan 14, 2015	39.39	39.90	38.61	39.00
738	AMEX	GREK	Tue, Jan 13, 2015	40.29	40.32	38.88	39.72
737	AMEX	GREK	Mon, Jan 12, 2015	38.97	39.45	38.58	38.88
736	AMEX	GREK	Fri, Jan 9, 2015	37.62	37.95	36.93	37.77
735	AMEX	GREK	Thu, Jan 8, 2015	36.99	37.14	36.15	37.05
734	AMEX	GREK	Wed, Jan 7, 2015	37.95	38.34	36.71	37.62
733	AMEX	GREK	Tue, Jan 6, 2015	37.77	38.07	36.60	36.99
732	AMEX	GREK	Mon, Jan 5, 2015	38.94	39.00	38.31	38.31
731	AMEX	GREK	Fri, Jan 2, 2015	41.16	41.22	40.35	41.22
730	AMEX	GREK	Wed, Dec 31, 2014	40.65	41.28	40.20	40.20
729	AMEX	GREK	Tue, Dec 30, 2014	41.22	41.22	40.20	40.29
728	AMEX	GREK	Mon, Dec 29, 2014	41.58	41.85	40.77	41.37
727	AMEX	GREK	Fri, Dec 26, 2014	42.99	44.43	42.93	44.34
726	AMEX	GREK	Wed, Dec 24, 2014	42.18	43.32	42.18	43.02
725	AMEX	GREK	Tue, Dec 23, 2014	42.63	43.44	42.57	42.57
724	AMEX	GREK	Mon, Dec 22, 2014	42.99	44.01	42.99	43.86
723	AMEX	GREK	Fri, Dec 19, 2014	43.98	44.25	43.23	43.74
722	AMEX	GREK	Thu, Dec 18, 2014	43.71	44.67	43.65	44.22
721	AMEX	GREK	Wed, Dec 17, 2014	43.89	46.41	43.86	46.41
720	AMEX	GREK	Tue, Dec 16, 2014	42.96	45.03	42.75	44.34
719	AMEX	GREK	Mon, Dec 15, 2014	42.72	44.07	41.43	41.46
718	AMEX	GREK	Fri, Dec 12, 2014	42.03	42.72	40.98	41.34
717	AMEX	GREK	Thu, Dec 11, 2014	42.78	43.40	40.68	40.77
716	AMEX	GREK	Wed, Dec 10, 2014	45.81	46.23	44.85	44.88
715	AMEX	GREK	Tue, Dec 9, 2014	47.40	47.64	45.84	45.90
714	AMEX	GREK	Mon, Dec 8, 2014	52.26	53.37	51.75	52.11
713	AMEX	GREK	Fri, Dec 5, 2014	52.41	52.50	51.90	52.38
712	AMEX	GREK	Thu, Dec 4, 2014	51.27	51.45	50.73	51.27
711	AMEX	GREK	Wed, Dec 3, 2014	50.79	51.45	50.64	51.18
710	AMEX	GREK	Tue, Dec 2, 2014	50.79	50.88	50.33	50.70
709	AMEX	GREK	Mon, Dec 1, 2014	49.41	50.88	49.29	49.31
708	AMEX	GREK	Fri, Nov 28, 2014	50.28	50.82	49.23	49.26
707	AMEX	GREK	Wed, Nov 26, 2014	50.22	50.82	49.37	50.82
706	AMEX	GREK	Tue, Nov 25, 2014	50.55	50.55	48.96	49.32
705	AMEX	GREK	Mon, Nov 24, 2014	51.24	51.38	50.49	50.73
704	AMEX	GREK	Fri, Nov 21, 2014	51.21	51.57	50.79	51.12
703	AMEX	GREK	Thu, Nov 20, 2014	49.53	50.49	49.44	50.43
702	AMEX	GREK	Wed, Nov 19, 2014	49.71	50.01	49.11	49.62
701	AMEX	GREK	Tue, Nov 18, 2014	46.65	48.33	46.65	48.27
700	AMEX	GREK	Mon, Nov 17, 2014	45.93	46.32	45.45	45.57
699	AMEX	GREK	Fri, Nov 14, 2014	45.63	46.47	45.63	46.32
698	AMEX	GREK	Thu, Nov 13, 2014	45.03	45.81	45.03	45.78
697	AMEX	GREK	Wed, Nov 12, 2014	45.24	45.24	44.40	44.97
696	AMEX	GREK	Tue, Nov 11, 2014	45.99	46.23	45.60	45.84
695	AMEX	GREK	Mon, Nov 10, 2014	46.23	46.53	46.05	46.23
694	AMEX	GREK	Fri, Nov 7, 2014	46.80	47.24	46.41	47.01
693	AMEX	GREK	Thu, Nov 6, 2014	49.32	49.95	48.72	48.78
692	AMEX	GREK	Wed, Nov 5, 2014	49.14	49.44	48.96	49.26
691	AMEX	GREK	Tue, Nov 4, 2014	49.74	49.74	48.21	48.51
690	AMEX	GREK	Mon, Nov 3, 2014	47.94	48.60	47.46	48.39
689	AMEX	GREK	Fri, Oct 31, 2014	47.91	48.42	46.80	47.11
688	AMEX	GREK	Thu, Oct 30, 2014	47.79	48.33	46.95	47.67
687	AMEX	GREK	Wed, Oct 29, 2014	49.32	50.01	48.15	48.30
686	AMEX	GREK	Tue, Oct 28, 2014	50.91	51.69	50.61	51.63
685	AMEX	GREK	Mon, Oct 27, 2014	50.25	50.55	49.05	50.52
684	AMEX	GREK	Fri, Oct 24, 2014	51.81	52.14	51.51	52.02
683	AMEX	GREK	Thu, Oct 23, 2014	51.78	52.05	51.13	51.84
682	AMEX	GREK	Wed, Oct 22, 2014	52.62	52.71	50.82	50.82
681	AMEX	GREK	Tue, Oct 21, 2014	51.72	53.10	51.00	52.80
680	AMEX	GREK	Mon, Oct 20, 2014	49.74	50.25	49.32	50.19
679	AMEX	GREK	Fri, Oct 17, 2014	49.05	50.37	49.05	49.89
678	AMEX	GREK	Thu, Oct 16, 2014	45.36	47.10	45.18	46.74
677	AMEX	GREK	Wed, Oct 15, 2014	46.83	47.34	44.37	45.15
676	AMEX	GREK	Tue, Oct 14, 2014	49.68	50.58	49.44	50.04
675	AMEX	GREK	Mon, Oct 13, 2014	52.50	53.19	51.96	52.14
674	AMEX	GREK	Fri, Oct 10, 2014	52.20	52.92	51.78	51.93
673	AMEX	GREK	Thu, Oct 9, 2014	54.18	54.24	52.38	52.80
672	AMEX	GREK	Wed, Oct 8, 2014	53.04	54.21	52.02	54.12
671	AMEX	GREK	Tue, Oct 7, 2014	53.13	53.13	52.02	52.02
670	AMEX	GREK	Mon, Oct 6, 2014	53.76	54.18	53.28	53.64
669	AMEX	GREK	Fri, Oct 3, 2014	53.70	54.44	53.61	54.00
668	AMEX	GREK	Thu, Oct 2, 2014	55.38	55.86	53.61	54.12
667	AMEX	GREK	Wed, Oct 1, 2014	55.38	55.53	54.03	54.18
666	AMEX	GREK	Tue, Sep 30, 2014	55.08	56.01	54.42	55.77
665	AMEX	GREK	Mon, Sep 29, 2014	54.24	55.83	54.03	55.26
664	AMEX	GREK	Fri, Sep 26, 2014	56.49	57.30	56.43	56.88
663	AMEX	GREK	Thu, Sep 25, 2014	57.48	57.48	56.40	56.55
662	AMEX	GREK	Wed, Sep 24, 2014	58.08	59.37	57.90	58.89
661	AMEX	GREK	Tue, Sep 23, 2014	58.71	58.80	57.81	57.87
660	AMEX	GREK	Mon, Sep 22, 2014	60.33	60.75	59.25	59.25
659	AMEX	GREK	Fri, Sep 19, 2014	60.06	60.75	59.76	60.00
658	AMEX	GREK	Thu, Sep 18, 2014	59.07	59.16	58.44	58.68
657	AMEX	GREK	Wed, Sep 17, 2014	60.15	60.24	59.28	59.34
656	AMEX	GREK	Tue, Sep 16, 2014	60.30	60.90	59.67	59.85
655	AMEX	GREK	Mon, Sep 15, 2014	61.53	61.53	61.14	61.29
654	AMEX	GREK	Fri, Sep 12, 2014	62.46	62.49	61.41	61.44
653	AMEX	GREK	Thu, Sep 11, 2014	61.74	62.49	61.68	62.46
652	AMEX	GREK	Wed, Sep 10, 2014	61.74	62.63	61.64	62.52
651	AMEX	GREK	Tue, Sep 9, 2014	62.79	62.79	61.50	61.59
650	AMEX	GREK	Mon, Sep 8, 2014	63.72	64.02	62.94	63.06
649	AMEX	GREK	Fri, Sep 5, 2014	64.11	64.23	63.36	64.05
648	AMEX	GREK	Thu, Sep 4, 2014	62.97	63.81	62.97	63.30
647	AMEX	GREK	Wed, Sep 3, 2014	63.33	63.36	62.55	62.79
646	AMEX	GREK	Tue, Sep 2, 2014	62.82	64.23	61.66	62.55
645	AMEX	GREK	Fri, Aug 29, 2014	63.90	64.11	63.27	64.08
644	AMEX	GREK	Thu, Aug 28, 2014	63.33	64.05	62.70	63.93
643	AMEX	GREK	Wed, Aug 27, 2014	64.56	64.56	63.75	64.29
642	AMEX	GREK	Tue, Aug 26, 2014	63.75	64.86	63.75	64.20
641	AMEX	GREK	Mon, Aug 25, 2014	63.15	64.08	62.70	63.78
640	AMEX	GREK	Fri, Aug 22, 2014	63.42	64.02	62.64	62.70
639	AMEX	GREK	Thu, Aug 21, 2014	62.37	63.09	62.37	62.73
638	AMEX	GREK	Wed, Aug 20, 2014	60.87	62.12	60.87	62.10
637	AMEX	GREK	Tue, Aug 19, 2014	61.08	61.23	60.63	60.78
636	AMEX	GREK	Mon, Aug 18, 2014	60.84	60.84	60.03	60.84
635	AMEX	GREK	Fri, Aug 15, 2014	62.25	62.67	60.03	61.92
634	AMEX	GREK	Thu, Aug 14, 2014	61.95	62.25	61.56	62.10
633	AMEX	GREK	Wed, Aug 13, 2014	60.78	62.28	60.56	62.13
632	AMEX	GREK	Tue, Aug 12, 2014	59.70	60.39	59.55	60.27
631	AMEX	GREK	Mon, Aug 11, 2014	58.47	59.28	58.26	58.83
630	AMEX	GREK	Fri, Aug 8, 2014	58.35	58.44	57.45	58.08
629	AMEX	GREK	Thu, Aug 7, 2014	59.85	60.18	58.53	58.59
628	AMEX	GREK	Wed, Aug 6, 2014	60.18	60.60	59.22	59.43
627	AMEX	GREK	Tue, Aug 5, 2014	62.82	62.82	60.63	60.93
626	AMEX	GREK	Mon, Aug 4, 2014	63.60	64.08	63.12	63.87
625	AMEX	GREK	Fri, Aug 1, 2014	63.36	64.56	63.00	63.00
624	AMEX	GREK	Thu, Jul 31, 2014	64.68	65.19	63.30	63.33
623	AMEX	GREK	Wed, Jul 30, 2014	66.00	66.21	65.28	65.55
622	AMEX	GREK	Tue, Jul 29, 2014	66.12	66.54	66.03	66.21
621	AMEX	GREK	Mon, Jul 28, 2014	67.23	67.86	66.93	67.50
620	AMEX	GREK	Fri, Jul 25, 2014	67.08	67.86	66.72	67.02
619	AMEX	GREK	Thu, Jul 24, 2014	64.92	66.42	64.92	66.09
618	AMEX	GREK	Wed, Jul 23, 2014	64.20	64.53	63.93	64.35
617	AMEX	GREK	Tue, Jul 22, 2014	63.96	64.26	63.45	64.20
616	AMEX	GREK	Mon, Jul 21, 2014	64.02	64.68	63.63	64.23
615	AMEX	GREK	Fri, Jul 18, 2014	64.68	65.49	64.26	65.34
614	AMEX	GREK	Thu, Jul 17, 2014	66.27	66.57	64.53	64.68
613	AMEX	GREK	Wed, Jul 16, 2014	65.82	66.57	65.79	66.45
612	AMEX	GREK	Tue, Jul 15, 2014	66.06	66.12	65.52	65.67
611	AMEX	GREK	Mon, Jul 14, 2014	65.73	66.21	65.55	65.97
610	AMEX	GREK	Fri, Jul 11, 2014	64.92	65.22	64.50	65.07
609	AMEX	GREK	Thu, Jul 10, 2014	64.14	65.16	63.75	65.10
608	AMEX	GREK	Wed, Jul 9, 2014	65.85	65.91	65.28	65.49
607	AMEX	GREK	Tue, Jul 8, 2014	67.65	67.68	66.30	66.45
606	AMEX	GREK	Mon, Jul 7, 2014	70.05	70.08	69.33	69.60
605	AMEX	GREK	Thu, Jul 3, 2014	69.96	70.38	69.87	70.35
604	AMEX	GREK	Wed, Jul 2, 2014	69.54	70.44	69.42	69.87
603	AMEX	GREK	Tue, Jul 1, 2014	67.80	69.39	67.80	69.12
602	AMEX	GREK	Mon, Jun 30, 2014	67.74	67.94	67.29	67.50
601	AMEX	GREK	Fri, Jun 27, 2014	67.74	67.86	67.17	67.68
600	AMEX	GREK	Thu, Jun 26, 2014	67.95	68.82	67.95	68.61
599	AMEX	GREK	Wed, Jun 25, 2014	68.70	69.00	67.68	67.83
598	AMEX	GREK	Tue, Jun 24, 2014	70.38	70.50	68.55	68.76
597	AMEX	GREK	Mon, Jun 23, 2014	71.52	71.94	70.80	71.01
596	AMEX	GREK	Fri, Jun 20, 2014	72.84	72.90	72.27	72.27
595	AMEX	GREK	Thu, Jun 19, 2014	72.57	72.75	72.06	72.51
594	AMEX	GREK	Wed, Jun 18, 2014	71.07	72.21	70.50	72.18
593	AMEX	GREK	Tue, Jun 17, 2014	69.75	70.50	69.45	70.35
592	AMEX	GREK	Mon, Jun 16, 2014	70.14	70.29	69.81	70.05
591	AMEX	GREK	Fri, Jun 13, 2014	70.08	70.74	69.75	70.20
590	AMEX	GREK	Thu, Jun 12, 2014	72.15	72.24	71.43	71.61
589	AMEX	GREK	Wed, Jun 11, 2014	71.85	72.15	71.25	72.06
588	AMEX	GREK	Tue, Jun 10, 2014	73.44	73.44	72.39	73.20
587	AMEX	GREK	Mon, Jun 9, 2014	73.20	73.74	72.93	73.35
586	AMEX	GREK	Fri, Jun 6, 2014	72.51	73.29	72.12	73.29
585	AMEX	GREK	Thu, Jun 5, 2014	71.31	72.48	70.89	72.48
584	AMEX	GREK	Wed, Jun 4, 2014	69.00	69.90	68.79	69.90
583	AMEX	GREK	Tue, Jun 3, 2014	69.15	69.30	68.04	69.00
582	AMEX	GREK	Mon, Jun 2, 2014	68.37	69.66	68.37	69.57
581	AMEX	GREK	Fri, May 30, 2014	67.77	68.67	67.77	68.25
580	AMEX	GREK	Thu, May 29, 2014	66.93	67.20	65.97	67.17
579	AMEX	GREK	Wed, May 28, 2014	67.14	67.89	66.84	67.80
578	AMEX	GREK	Tue, May 27, 2014	66.48	67.35	66.03	67.14
577	AMEX	GREK	Fri, May 23, 2014	64.38	65.64	64.38	65.61
576	AMEX	GREK	Thu, May 22, 2014	63.99	64.62	63.44	63.99
575	AMEX	GREK	Wed, May 21, 2014	62.79	64.11	62.79	64.02
574	AMEX	GREK	Tue, May 20, 2014	62.16	62.97	61.56	62.67
573	AMEX	GREK	Mon, May 19, 2014	59.70	59.97	59.10	59.76
572	AMEX	GREK	Fri, May 16, 2014	60.51	60.82	59.97	60.39
571	AMEX	GREK	Thu, May 15, 2014	63.12	63.18	61.92	62.16
570	AMEX	GREK	Wed, May 14, 2014	65.49	66.06	64.95	65.07
569	AMEX	GREK	Tue, May 13, 2014	64.77	65.07	64.20	64.38
568	AMEX	GREK	Mon, May 12, 2014	65.55	65.55	64.74	65.34
567	AMEX	GREK	Fri, May 9, 2014	67.50	67.53	66.24	66.48
566	AMEX	GREK	Thu, May 8, 2014	69.63	69.75	68.34	68.55
565	AMEX	GREK	Wed, May 7, 2014	68.79	70.05	68.79	69.87
564	AMEX	GREK	Tue, May 6, 2014	68.43	68.97	67.92	68.01
563	AMEX	GREK	Mon, May 5, 2014	68.94	69.66	68.46	69.24
562	AMEX	GREK	Fri, May 2, 2014	69.51	69.51	68.43	68.61
561	AMEX	GREK	Thu, May 1, 2014	70.05	70.05	69.00	69.72
560	AMEX	GREK	Wed, Apr 30, 2014	68.73	69.57	68.13	69.57
559	AMEX	GREK	Tue, Apr 29, 2014	66.93	67.29	66.69	67.20
558	AMEX	GREK	Mon, Apr 28, 2014	67.44	67.44	66.06	66.69
557	AMEX	GREK	Fri, Apr 25, 2014	68.97	68.97	67.83	67.86
556	AMEX	GREK	Thu, Apr 24, 2014	68.67	69.45	68.01	69.03
555	AMEX	GREK	Wed, Apr 23, 2014	69.30	69.39	68.46	68.76
554	AMEX	GREK	Tue, Apr 22, 2014	70.47	70.62	70.08	70.17
553	AMEX	GREK	Mon, Apr 21, 2014	70.44	70.47	69.66	70.02
552	AMEX	GREK	Thu, Apr 17, 2014	69.30	70.44	69.03	70.29
551	AMEX	GREK	Wed, Apr 16, 2014	67.29	68.25	66.47	68.07
550	AMEX	GREK	Tue, Apr 15, 2014	66.57	66.57	64.17	65.31
549	AMEX	GREK	Mon, Apr 14, 2014	67.89	68.22	66.60	67.38
548	AMEX	GREK	Fri, Apr 11, 2014	69.51	70.14	69.09	69.69
547	AMEX	GREK	Thu, Apr 10, 2014	72.09	72.21	70.08	70.17
546	AMEX	GREK	Wed, Apr 9, 2014	71.70	72.78	71.13	72.57
545	AMEX	GREK	Tue, Apr 8, 2014	71.79	72.45	70.95	71.79
544	AMEX	GREK	Mon, Apr 7, 2014	72.60	73.14	70.62	71.16
543	AMEX	GREK	Fri, Apr 4, 2014	72.69	73.05	72.18	72.51
542	AMEX	GREK	Thu, Apr 3, 2014	74.19	74.31	72.78	73.65
541	AMEX	GREK	Wed, Apr 2, 2014	74.85	75.33	74.55	75.00
540	AMEX	GREK	Tue, Apr 1, 2014	73.80	74.49	73.62	74.10
539	AMEX	GREK	Mon, Mar 31, 2014	74.10	74.25	73.14	73.71
538	AMEX	GREK	Fri, Mar 28, 2014	73.23	74.10	72.90	73.80
537	AMEX	GREK	Thu, Mar 27, 2014	72.57	73.86	72.39	73.44
536	AMEX	GREK	Wed, Mar 26, 2014	74.13	74.70	73.11	73.11
535	AMEX	GREK	Tue, Mar 25, 2014	75.27	75.30	74.40	75.06
534	AMEX	GREK	Mon, Mar 24, 2014	73.17	74.43	72.90	73.95
533	AMEX	GREK	Fri, Mar 21, 2014	75.24	75.51	72.00	72.51
532	AMEX	GREK	Thu, Mar 20, 2014	75.54	76.56	75.27	76.50
531	AMEX	GREK	Wed, Mar 19, 2014	76.89	77.28	75.00	75.09
530	AMEX	GREK	Tue, Mar 18, 2014	76.05	77.06	76.05	77.04
529	AMEX	GREK	Mon, Mar 17, 2014	75.39	77.15	75.39	76.98
528	AMEX	GREK	Fri, Mar 14, 2014	73.26	74.49	72.99	74.10
527	AMEX	GREK	Thu, Mar 13, 2014	76.35	76.35	72.93	73.20
526	AMEX	GREK	Wed, Mar 12, 2014	75.84	75.96	75.42	75.57
525	AMEX	GREK	Tue, Mar 11, 2014	75.42	75.93	75.12	75.51
524	AMEX	GREK	Mon, Mar 10, 2014	75.48	75.81	75.00	75.39
523	AMEX	GREK	Fri, Mar 7, 2014	75.45	75.60	74.40	74.79
522	AMEX	GREK	Thu, Mar 6, 2014	74.07	74.07	73.38	73.80
521	AMEX	GREK	Wed, Mar 5, 2014	73.62	74.07	72.90	73.08
520	AMEX	GREK	Tue, Mar 4, 2014	73.05	74.10	72.60	74.01
519	AMEX	GREK	Mon, Mar 3, 2014	70.98	71.91	70.20	70.74
518	AMEX	GREK	Fri, Feb 28, 2014	73.20	73.56	72.60	73.14
517	AMEX	GREK	Thu, Feb 27, 2014	72.06	72.72	70.77	72.72
516	AMEX	GREK	Wed, Feb 26, 2014	72.00	72.78	72.00	72.48
515	AMEX	GREK	Tue, Feb 25, 2014	68.97	70.68	68.97	70.59
514	AMEX	GREK	Mon, Feb 24, 2014	68.25	68.31	67.50	68.07
513	AMEX	GREK	Fri, Feb 21, 2014	69.72	69.93	69.03	69.48
512	AMEX	GREK	Thu, Feb 20, 2014	69.75	70.71	69.75	70.55
511	AMEX	GREK	Wed, Feb 19, 2014	71.19	71.19	69.39	69.42
510	AMEX	GREK	Tue, Feb 18, 2014	71.79	71.79	70.62	71.34
509	AMEX	GREK	Fri, Feb 14, 2014	70.56	71.25	70.20	70.65
508	AMEX	GREK	Thu, Feb 13, 2014	70.44	71.37	70.20	71.07
507	AMEX	GREK	Wed, Feb 12, 2014	70.05	70.95	70.05	70.62
506	AMEX	GREK	Tue, Feb 11, 2014	69.48	70.35	69.15	70.20
505	AMEX	GREK	Mon, Feb 10, 2014	70.89	70.89	69.54	69.99
504	AMEX	GREK	Fri, Feb 7, 2014	69.87	70.35	69.03	70.05
503	AMEX	GREK	Thu, Feb 6, 2014	68.28	69.90	66.81	69.63
502	AMEX	GREK	Wed, Feb 5, 2014	68.43	68.61	67.71	68.28
501	AMEX	GREK	Tue, Feb 4, 2014	66.69	67.20	65.75	66.72
500	AMEX	GREK	Mon, Feb 3, 2014	66.81	67.20	64.68	65.16
499	AMEX	GREK	Fri, Jan 31, 2014	64.86	65.78	64.29	65.58
498	AMEX	GREK	Thu, Jan 30, 2014	65.22	66.00	64.71	64.71
497	AMEX	GREK	Wed, Jan 29, 2014	63.30	64.11	63.03	63.42
496	AMEX	GREK	Tue, Jan 28, 2014	64.77	64.79	63.66	64.62
495	AMEX	GREK	Mon, Jan 27, 2014	64.74	65.46	63.60	65.01
494	AMEX	GREK	Fri, Jan 24, 2014	67.77	68.04	64.80	65.19
493	AMEX	GREK	Wed, Jan 22, 2014	68.85	69.00	68.25	68.76
492	AMEX	GREK	Tue, Jan 21, 2014	69.30	69.48	67.50	68.04
491	AMEX	GREK	Fri, Jan 17, 2014	71.73	71.73	70.26	70.26
490	AMEX	GREK	Thu, Jan 16, 2014	71.76	71.76	71.07	71.58
489	AMEX	GREK	Wed, Jan 15, 2014	72.60	72.60	71.07	72.36
488	AMEX	GREK	Tue, Jan 14, 2014	71.37	72.20	70.38	71.82
487	AMEX	GREK	Mon, Jan 13, 2014	72.69	74.04	70.77	70.86
486	AMEX	GREK	Fri, Jan 10, 2014	72.57	73.59	72.42	72.93
485	AMEX	GREK	Thu, Jan 9, 2014	71.70	72.54	71.25	71.91
484	AMEX	GREK	Wed, Jan 8, 2014	71.49	72.15	71.25	71.49
483	AMEX	GREK	Tue, Jan 7, 2014	69.51	69.75	69.18	69.63
482	AMEX	GREK	Mon, Jan 6, 2014	66.90	68.52	66.90	67.83
481	AMEX	GREK	Fri, Jan 3, 2014	68.31	68.43	67.50	67.50
480	AMEX	GREK	Thu, Jan 2, 2014	68.67	68.73	67.62	68.19
479	AMEX	GREK	Tue, Dec 31, 2013	67.44	67.74	67.14	67.59
478	AMEX	GREK	Mon, Dec 30, 2013	67.38	67.41	66.48	67.29
477	AMEX	GREK	Fri, Dec 27, 2013	66.36	67.47	66.21	67.20
476	AMEX	GREK	Thu, Dec 26, 2013	65.43	65.49	64.32	64.65
475	AMEX	GREK	Tue, Dec 24, 2013	63.27	64.57	63.24	64.53
474	AMEX	GREK	Mon, Dec 23, 2013	63.72	64.05	63.42	63.93
473	AMEX	GREK	Fri, Dec 20, 2013	64.71	64.71	63.30	64.11
472	AMEX	GREK	Thu, Dec 19, 2013	66.57	66.60	65.46	65.97
471	AMEX	GREK	Wed, Dec 18, 2013	65.70	67.02	64.95	66.75
470	AMEX	GREK	Tue, Dec 17, 2013	65.13	65.67	65.00	65.19
469	AMEX	GREK	Mon, Dec 16, 2013	65.58	65.97	65.01	65.55
468	AMEX	GREK	Fri, Dec 13, 2013	67.14	67.14	64.98	65.84
467	AMEX	GREK	Thu, Dec 12, 2013	67.35	67.98	66.84	67.83
466	AMEX	GREK	Wed, Dec 11, 2013	68.94	68.94	67.50	67.50
465	AMEX	GREK	Tue, Dec 10, 2013	68.01	69.21	68.01	68.67
464	AMEX	GREK	Mon, Dec 9, 2013	67.35	67.75	66.81	67.68
463	AMEX	GREK	Fri, Dec 6, 2013	67.38	67.68	66.75	67.35
462	AMEX	GREK	Thu, Dec 5, 2013	68.25	68.25	66.72	67.38
461	AMEX	GREK	Wed, Dec 4, 2013	68.04	69.09	67.14	68.76
460	AMEX	GREK	Tue, Dec 3, 2013	69.42	69.42	67.86	68.46
459	AMEX	GREK	Mon, Dec 2, 2013	69.00	69.24	68.52	68.73
458	AMEX	GREK	Fri, Nov 29, 2013	67.86	68.61	67.00	68.61
457	AMEX	GREK	Wed, Nov 27, 2013	66.66	67.02	66.30	66.72
456	AMEX	GREK	Tue, Nov 26, 2013	67.08	67.08	66.03	66.03
455	AMEX	GREK	Mon, Nov 25, 2013	67.53	67.80	66.09	67.80
454	AMEX	GREK	Fri, Nov 22, 2013	66.69	67.20	66.33	66.93
453	AMEX	GREK	Thu, Nov 21, 2013	65.04	65.67	64.64	65.61
452	AMEX	GREK	Wed, Nov 20, 2013	64.17	64.77	63.66	64.11
451	AMEX	GREK	Tue, Nov 19, 2013	65.34	65.34	63.30	64.95
450	AMEX	GREK	Mon, Nov 18, 2013	65.04	65.19	63.93	64.80
449	AMEX	GREK	Fri, Nov 15, 2013	63.15	64.74	63.12	64.08
448	AMEX	GREK	Thu, Nov 14, 2013	65.04	65.22	64.47	64.86
447	AMEX	GREK	Wed, Nov 13, 2013	63.06	64.89	63.00	64.65
446	AMEX	GREK	Tue, Nov 12, 2013	64.20	64.26	63.09	63.60
445	AMEX	GREK	Mon, Nov 11, 2013	66.63	66.63	65.67	66.06
444	AMEX	GREK	Fri, Nov 8, 2013	65.16	66.57	65.16	66.36
443	AMEX	GREK	Thu, Nov 7, 2013	66.66	66.75	64.95	65.37
442	AMEX	GREK	Wed, Nov 6, 2013	66.33	67.05	65.25	66.15
441	AMEX	GREK	Tue, Nov 5, 2013	65.52	65.56	64.50	65.10
440	AMEX	GREK	Mon, Nov 4, 2013	66.06	66.60	65.49	65.88
439	AMEX	GREK	Fri, Nov 1, 2013	68.31	68.43	66.48	66.93
438	AMEX	GREK	Thu, Oct 31, 2013	68.16	68.52	67.17	68.34
437	AMEX	GREK	Wed, Oct 30, 2013	67.38	67.86	66.87	66.87
436	AMEX	GREK	Tue, Oct 29, 2013	67.56	67.56	65.67	67.08
435	AMEX	GREK	Mon, Oct 28, 2013	69.12	69.24	68.40	68.52
434	AMEX	GREK	Fri, Oct 25, 2013	68.70	69.21	68.31	69.12
433	AMEX	GREK	Thu, Oct 24, 2013	67.47	67.98	67.01	67.95
432	AMEX	GREK	Wed, Oct 23, 2013	67.20	67.20	66.24	66.33
431	AMEX	GREK	Tue, Oct 22, 2013	69.00	69.66	68.79	69.36
430	AMEX	GREK	Mon, Oct 21, 2013	68.97	69.42	68.73	69.09
429	AMEX	GREK	Fri, Oct 18, 2013	66.72	69.27	66.41	68.82
428	AMEX	GREK	Thu, Oct 17, 2013	64.14	66.39	64.14	66.30
427	AMEX	GREK	Wed, Oct 16, 2013	63.75	64.35	63.33	63.72
426	AMEX	GREK	Tue, Oct 15, 2013	64.86	64.95	63.93	64.26
425	AMEX	GREK	Mon, Oct 14, 2013	64.53	64.83	63.39	64.77
424	AMEX	GREK	Fri, Oct 11, 2013	63.60	64.29	63.15	63.51
423	AMEX	GREK	Thu, Oct 10, 2013	64.41	65.22	63.03	63.90
422	AMEX	GREK	Wed, Oct 9, 2013	63.09	64.32	62.28	63.54
421	AMEX	GREK	Tue, Oct 8, 2013	64.14	64.17	61.50	61.77
420	AMEX	GREK	Mon, Oct 7, 2013	62.19	65.25	62.19	64.83
419	AMEX	GREK	Fri, Oct 4, 2013	60.66	62.04	60.63	61.71
418	AMEX	GREK	Thu, Oct 3, 2013	58.80	59.73	58.80	59.13
417	AMEX	GREK	Wed, Oct 2, 2013	58.29	58.62	57.81	58.56
416	AMEX	GREK	Tue, Oct 1, 2013	57.75	59.64	57.60	59.13
415	AMEX	GREK	Mon, Sep 30, 2013	57.84	57.90	57.03	57.90
414	AMEX	GREK	Fri, Sep 27, 2013	58.20	59.10	58.20	58.86
413	AMEX	GREK	Thu, Sep 26, 2013	58.74	58.80	58.12	58.38
412	AMEX	GREK	Wed, Sep 25, 2013	57.51	59.04	57.15	58.56
411	AMEX	GREK	Tue, Sep 24, 2013	57.03	58.47	57.03	57.96
410	AMEX	GREK	Mon, Sep 23, 2013	55.80	56.76	55.80	56.43
409	AMEX	GREK	Fri, Sep 20, 2013	57.60	57.60	56.25	56.25
408	AMEX	GREK	Thu, Sep 19, 2013	58.71	58.86	57.96	58.32
407	AMEX	GREK	Wed, Sep 18, 2013	56.61	58.50	55.77	58.50
406	AMEX	GREK	Tue, Sep 17, 2013	56.70	56.88	56.34	56.88
405	AMEX	GREK	Mon, Sep 16, 2013	56.22	56.46	55.47	56.22
404	AMEX	GREK	Fri, Sep 13, 2013	55.38	56.18	55.17	56.04
403	AMEX	GREK	Thu, Sep 12, 2013	55.38	56.19	55.38	55.98
402	AMEX	GREK	Wed, Sep 11, 2013	54.96	56.31	54.77	56.01
401	AMEX	GREK	Tue, Sep 10, 2013	56.16	56.46	55.32	55.32
400	AMEX	GREK	Mon, Sep 9, 2013	54.00	55.02	53.97	54.99
399	AMEX	GREK	Fri, Sep 6, 2013	52.77	53.22	52.41	53.07
398	AMEX	GREK	Thu, Sep 5, 2013	52.53	52.53	51.76	52.47
397	AMEX	GREK	Wed, Sep 4, 2013	51.06	52.47	51.06	52.32
396	AMEX	GREK	Tue, Sep 3, 2013	50.85	51.99	50.25	51.54
395	AMEX	GREK	Fri, Aug 30, 2013	49.83	50.61	49.38	49.80
394	AMEX	GREK	Thu, Aug 29, 2013	50.34	50.70	49.77	50.67
393	AMEX	GREK	Wed, Aug 28, 2013	48.87	49.68	48.87	49.29
392	AMEX	GREK	Tue, Aug 27, 2013	49.95	50.02	48.78	49.08
391	AMEX	GREK	Mon, Aug 26, 2013	51.15	51.90	51.15	51.66
390	AMEX	GREK	Fri, Aug 23, 2013	51.75	52.14	51.27	52.08
389	AMEX	GREK	Thu, Aug 22, 2013	50.25	50.73	50.01	50.73
388	AMEX	GREK	Wed, Aug 21, 2013	51.00	51.15	49.65	50.25
387	AMEX	GREK	Tue, Aug 20, 2013	50.25	51.36	50.25	51.00
386	AMEX	GREK	Mon, Aug 19, 2013	52.83	52.83	50.13	50.76
385	AMEX	GREK	Fri, Aug 16, 2013	52.74	53.76	52.74	53.55
384	AMEX	GREK	Thu, Aug 15, 2013	53.46	53.46	51.99	52.50
383	AMEX	GREK	Wed, Aug 14, 2013	54.12	54.15	53.46	53.91
382	AMEX	GREK	Tue, Aug 13, 2013	54.96	55.29	53.31	54.24
381	AMEX	GREK	Mon, Aug 12, 2013	55.23	55.35	54.69	55.08
380	AMEX	GREK	Fri, Aug 9, 2013	54.00	55.23	54.00	55.08
379	AMEX	GREK	Thu, Aug 8, 2013	53.73	54.51	51.00	54.45
378	AMEX	GREK	Wed, Aug 7, 2013	52.50	52.92	51.90	52.68
377	AMEX	GREK	Tue, Aug 6, 2013	52.05	52.44	51.54	51.84
376	AMEX	GREK	Mon, Aug 5, 2013	52.14	52.59	51.03	52.17
375	AMEX	GREK	Fri, Aug 2, 2013	51.30	52.71	51.24	52.35
374	AMEX	GREK	Thu, Aug 1, 2013	50.55	51.27	49.80	50.43
373	AMEX	GREK	Wed, Jul 31, 2013	49.14	50.31	49.14	49.38
372	AMEX	GREK	Tue, Jul 30, 2013	49.32	49.32	48.21	48.84
371	AMEX	GREK	Mon, Jul 29, 2013	49.47	50.54	49.19	49.50
370	AMEX	GREK	Fri, Jul 26, 2013	47.85	49.02	47.85	48.60
369	AMEX	GREK	Thu, Jul 25, 2013	47.49	47.82	47.16	47.67
368	AMEX	GREK	Wed, Jul 24, 2013	47.25	47.82	46.86	47.40
367	AMEX	GREK	Tue, Jul 23, 2013	47.88	47.88	46.17	47.07
366	AMEX	GREK	Mon, Jul 22, 2013	46.80	47.28	46.80	47.10
365	AMEX	GREK	Fri, Jul 19, 2013	46.92	47.31	46.50	47.01
364	AMEX	GREK	Thu, Jul 18, 2013	46.59	47.46	46.56	47.28
363	AMEX	GREK	Wed, Jul 17, 2013	46.23	46.57	45.87	46.14
362	AMEX	GREK	Tue, Jul 16, 2013	44.82	46.02	44.82	45.60
361	AMEX	GREK	Mon, Jul 15, 2013	45.21	45.21	43.95	44.46
360	AMEX	GREK	Fri, Jul 12, 2013	45.66	45.69	45.15	45.33
359	AMEX	GREK	Thu, Jul 11, 2013	45.84	46.08	45.15	45.72
358	AMEX	GREK	Wed, Jul 10, 2013	45.60	45.93	44.70	45.75
357	AMEX	GREK	Tue, Jul 9, 2013	46.95	47.25	45.84	45.90
356	AMEX	GREK	Mon, Jul 8, 2013	46.05	47.55	46.05	47.04
355	AMEX	GREK	Fri, Jul 5, 2013	46.20	46.20	45.03	45.51
354	AMEX	GREK	Wed, Jul 3, 2013	44.34	45.61	44.34	45.15
353	AMEX	GREK	Tue, Jul 2, 2013	46.02	46.02	44.65	45.15
352	AMEX	GREK	Mon, Jul 1, 2013	45.87	47.40	45.87	46.50
351	AMEX	GREK	Fri, Jun 28, 2013	44.73	47.01	44.73	46.50
350	AMEX	GREK	Thu, Jun 27, 2013	44.34	45.00	43.50	44.70
349	AMEX	GREK	Wed, Jun 26, 2013	45.63	45.65	44.38	45.06
348	AMEX	GREK	Tue, Jun 25, 2013	45.45	46.30	45.06	46.11
347	AMEX	GREK	Mon, Jun 24, 2013	43.77	44.70	42.33	44.31
346	AMEX	GREK	Fri, Jun 21, 2013	46.05	46.47	42.96	44.64
345	AMEX	GREK	Thu, Jun 20, 2013	48.00	48.24	45.81	45.96
344	AMEX	GREK	Wed, Jun 19, 2013	48.90	51.51	48.90	49.50
343	AMEX	GREK	Tue, Jun 18, 2013	50.19	51.27	49.59	49.74
342	AMEX	GREK	Mon, Jun 17, 2013	50.31	50.31	49.23	49.29
341	AMEX	GREK	Fri, Jun 14, 2013	50.61	51.72	48.48	49.35
340	AMEX	GREK	Thu, Jun 13, 2013	47.94	50.91	47.94	49.32
339	AMEX	GREK	Wed, Jun 12, 2013	49.02	49.02	47.16	47.61
338	AMEX	GREK	Tue, Jun 11, 2013	50.55	50.55	49.26	49.44
337	AMEX	GREK	Mon, Jun 10, 2013	53.13	53.37	51.45	51.75
336	AMEX	GREK	Fri, Jun 7, 2013	53.67	54.54	52.92	53.79
335	AMEX	GREK	Thu, Jun 6, 2013	51.42	53.07	51.42	52.83
334	AMEX	GREK	Wed, Jun 5, 2013	51.81	53.40	51.48	51.54
333	AMEX	GREK	Tue, Jun 4, 2013	52.77	53.40	51.75	52.14
332	AMEX	GREK	Mon, Jun 3, 2013	52.59	55.14	52.59	55.11
331	AMEX	GREK	Fri, May 31, 2013	54.78	55.83	53.01	53.01
330	AMEX	GREK	Thu, May 30, 2013	55.83	55.83	53.25	53.64
329	AMEX	GREK	Wed, May 29, 2013	56.91	57.42	56.31	57.09
328	AMEX	GREK	Tue, May 28, 2013	59.10	59.10	57.30	58.05
327	AMEX	GREK	Fri, May 24, 2013	57.27	58.95	57.27	58.62
326	AMEX	GREK	Thu, May 23, 2013	57.03	58.86	55.95	58.35
325	AMEX	GREK	Wed, May 22, 2013	60.21	60.30	58.65	58.77
324	AMEX	GREK	Tue, May 21, 2013	59.91	60.57	58.86	60.24
323	AMEX	GREK	Mon, May 20, 2013	65.25	65.40	60.99	61.44
322	AMEX	GREK	Fri, May 17, 2013	65.82	67.89	65.52	67.08
321	AMEX	GREK	Thu, May 16, 2013	62.40	64.98	62.39	63.86
320	AMEX	GREK	Wed, May 15, 2013	61.50	62.97	60.87	62.82
319	AMEX	GREK	Tue, May 14, 2013	58.74	60.60	58.56	60.29
318	AMEX	GREK	Mon, May 13, 2013	58.65	59.55	58.05	58.98
317	AMEX	GREK	Fri, May 10, 2013	57.63	57.90	56.43	56.94
316	AMEX	GREK	Thu, May 9, 2013	59.16	59.43	57.84	58.02
315	AMEX	GREK	Wed, May 8, 2013	57.48	58.53	57.45	58.47
314	AMEX	GREK	Tue, May 7, 2013	55.44	56.85	55.02	55.44
313	AMEX	GREK	Mon, May 6, 2013	55.32	55.56	54.09	55.26
312	AMEX	GREK	Fri, May 3, 2013	53.97	55.35	53.97	54.87
311	AMEX	GREK	Thu, May 2, 2013	52.83	53.91	51.21	53.70
310	AMEX	GREK	Wed, May 1, 2013	54.57	54.57	52.23	52.23
309	AMEX	GREK	Tue, Apr 30, 2013	52.71	52.71	51.18	52.05
308	AMEX	GREK	Mon, Apr 29, 2013	51.54	53.21	51.54	52.29
307	AMEX	GREK	Fri, Apr 26, 2013	52.20	52.44	51.42	52.02
306	AMEX	GREK	Thu, Apr 25, 2013	51.00	52.11	51.00	52.08
305	AMEX	GREK	Wed, Apr 24, 2013	49.77	50.10	49.65	50.01
304	AMEX	GREK	Tue, Apr 23, 2013	49.05	49.92	48.84	48.96
303	AMEX	GREK	Mon, Apr 22, 2013	50.25	50.25	48.90	50.10
302	AMEX	GREK	Fri, Apr 19, 2013	48.33	48.87	47.85	48.30
301	AMEX	GREK	Thu, Apr 18, 2013	48.39	48.81	47.83	48.18
300	AMEX	GREK	Wed, Apr 17, 2013	48.30	48.92	47.07	47.25
299	AMEX	GREK	Tue, Apr 16, 2013	47.67	48.90	47.64	48.60
298	AMEX	GREK	Mon, Apr 15, 2013	49.47	49.47	48.06	48.32
297	AMEX	GREK	Fri, Apr 12, 2013	50.07	50.22	49.20	50.07
296	AMEX	GREK	Thu, Apr 11, 2013	50.01	50.73	49.08	50.55
295	AMEX	GREK	Wed, Apr 10, 2013	47.40	48.54	47.31	48.42
294	AMEX	GREK	Tue, Apr 9, 2013	46.14	47.21	45.66	46.86
293	AMEX	GREK	Mon, Apr 8, 2013	43.08	43.38	42.84	43.35
292	AMEX	GREK	Fri, Apr 5, 2013	43.26	43.53	42.81	42.93
291	AMEX	GREK	Thu, Apr 4, 2013	44.07	44.07	42.66	42.99
290	AMEX	GREK	Wed, Apr 3, 2013	43.89	44.10	42.63	42.87
289	AMEX	GREK	Tue, Apr 2, 2013	43.20	44.10	42.60	43.50
288	AMEX	GREK	Mon, Apr 1, 2013	44.79	45.06	43.11	43.20
287	AMEX	GREK	Thu, Mar 28, 2013	44.82	45.00	44.40	44.70
286	AMEX	GREK	Wed, Mar 27, 2013	44.52	44.52	42.87	43.95
285	AMEX	GREK	Tue, Mar 26, 2013	47.37	47.37	46.20	46.20
284	AMEX	GREK	Mon, Mar 25, 2013	50.28	51.03	48.42	48.45
283	AMEX	GREK	Fri, Mar 22, 2013	48.24	50.07	48.24	49.50
282	AMEX	GREK	Thu, Mar 21, 2013	50.22	50.91	48.21	48.57
281	AMEX	GREK	Wed, Mar 20, 2013	48.69	49.62	48.69	49.38
280	AMEX	GREK	Tue, Mar 19, 2013	49.68	50.28	47.88	48.11
279	AMEX	GREK	Mon, Mar 18, 2013	50.97	50.97	50.13	50.16
278	AMEX	GREK	Fri, Mar 15, 2013	52.50	53.91	52.05	52.05
277	AMEX	GREK	Thu, Mar 14, 2013	52.32	52.32	51.66	52.05
276	AMEX	GREK	Wed, Mar 13, 2013	51.66	52.80	51.66	52.56
275	AMEX	GREK	Tue, Mar 12, 2013	51.00	51.50	50.97	50.97
274	AMEX	GREK	Mon, Mar 11, 2013	51.66	51.66	50.52	50.67
273	AMEX	GREK	Fri, Mar 8, 2013	51.12	52.41	51.12	52.29
272	AMEX	GREK	Thu, Mar 7, 2013	51.96	51.96	50.91	51.18
271	AMEX	GREK	Wed, Mar 6, 2013	53.40	53.40	52.29	52.38
270	AMEX	GREK	Tue, Mar 5, 2013	53.46	53.58	53.28	53.34
269	AMEX	GREK	Mon, Mar 4, 2013	53.70	53.73	53.25	53.45
268	AMEX	GREK	Fri, Mar 1, 2013	55.05	55.05	53.82	54.96
267	AMEX	GREK	Thu, Feb 28, 2013	56.16	56.37	55.20	55.95
266	AMEX	GREK	Wed, Feb 27, 2013	54.75	56.64	54.75	56.64
265	AMEX	GREK	Tue, Feb 26, 2013	54.36	55.40	53.97	54.75
264	AMEX	GREK	Mon, Feb 25, 2013	57.27	57.27	52.56	52.56
263	AMEX	GREK	Fri, Feb 22, 2013	56.40	57.39	56.40	57.27
262	AMEX	GREK	Thu, Feb 21, 2013	57.69	57.69	55.56	55.71
261	AMEX	GREK	Wed, Feb 20, 2013	58.89	60.48	58.89	59.22
260	AMEX	GREK	Tue, Feb 19, 2013	59.85	60.57	59.49	60.03
259	AMEX	GREK	Fri, Feb 15, 2013	59.85	60.51	58.83	59.31
258	AMEX	GREK	Thu, Feb 14, 2013	59.25	59.70	58.77	59.04
257	AMEX	GREK	Wed, Feb 13, 2013	59.73	59.88	59.07	59.24
256	AMEX	GREK	Tue, Feb 12, 2013	58.80	60.57	58.80	60.42
255	AMEX	GREK	Mon, Feb 11, 2013	59.10	59.10	57.99	58.14
254	AMEX	GREK	Fri, Feb 8, 2013	59.94	60.81	58.80	59.79
253	AMEX	GREK	Thu, Feb 7, 2013	60.78	60.87	58.53	59.94
252	AMEX	GREK	Wed, Feb 6, 2013	59.70	60.93	59.70	60.57
251	AMEX	GREK	Tue, Feb 5, 2013	58.20	59.67	58.20	59.14
250	AMEX	GREK	Mon, Feb 4, 2013	58.35	58.86	56.91	57.00
249	AMEX	GREK	Fri, Feb 1, 2013	57.21	58.65	57.21	58.20
248	AMEX	GREK	Thu, Jan 31, 2013	58.11	58.35	57.00	57.12
247	AMEX	GREK	Wed, Jan 30, 2013	59.10	59.10	58.20	58.56
246	AMEX	GREK	Tue, Jan 29, 2013	58.47	59.13	57.09	59.13
245	AMEX	GREK	Mon, Jan 28, 2013	59.67	59.67	58.88	59.28
244	AMEX	GREK	Fri, Jan 25, 2013	58.50	59.70	58.50	59.58
243	AMEX	GREK	Thu, Jan 24, 2013	58.05	58.05	56.31	57.24
242	AMEX	GREK	Wed, Jan 23, 2013	58.80	59.37	58.67	59.37
241	AMEX	GREK	Tue, Jan 22, 2013	57.21	58.05	57.21	57.96
240	AMEX	GREK	Fri, Jan 18, 2013	56.88	56.91	56.16	56.37
239	AMEX	GREK	Thu, Jan 17, 2013	56.01	56.10	55.68	56.10
238	AMEX	GREK	Wed, Jan 16, 2013	56.07	56.07	55.08	55.46
237	AMEX	GREK	Tue, Jan 15, 2013	56.25	56.25	54.51	55.47
236	AMEX	GREK	Mon, Jan 14, 2013	57.90	57.90	55.80	56.64
235	AMEX	GREK	Fri, Jan 11, 2013	56.40	57.81	56.16	57.69
234	AMEX	GREK	Thu, Jan 10, 2013	56.91	56.91	55.65	56.70
233	AMEX	GREK	Wed, Jan 9, 2013	57.06	57.06	56.13	56.37
232	AMEX	GREK	Tue, Jan 8, 2013	57.63	57.87	56.40	56.78
231	AMEX	GREK	Mon, Jan 7, 2013	57.27	57.27	55.83	56.64
230	AMEX	GREK	Fri, Jan 4, 2013	55.50	56.22	55.29	56.22
229	AMEX	GREK	Thu, Jan 3, 2013	55.71	55.71	54.57	54.93
228	AMEX	GREK	Wed, Jan 2, 2013	55.47	55.59	54.30	55.20
227	AMEX	GREK	Mon, Dec 31, 2012	52.20	54.21	52.20	54.21
226	AMEX	GREK	Fri, Dec 28, 2012	53.61	53.61	52.20	52.67
225	AMEX	GREK	Thu, Dec 27, 2012	53.85	54.63	52.89	53.61
224	AMEX	GREK	Wed, Dec 26, 2012	53.64	53.64	52.35	52.53
223	AMEX	GREK	Mon, Dec 24, 2012	53.49	53.56	52.86	52.86
222	AMEX	GREK	Fri, Dec 21, 2012	52.86	53.04	51.03	52.71
221	AMEX	GREK	Thu, Dec 20, 2012	52.32	52.59	51.76	52.35
220	AMEX	GREK	Wed, Dec 19, 2012	52.53	52.53	51.60	51.93
219	AMEX	GREK	Tue, Dec 18, 2012	49.08	50.31	48.81	49.83
218	AMEX	GREK	Mon, Dec 17, 2012	49.35	50.10	48.03	49.68
217	AMEX	GREK	Fri, Dec 14, 2012	50.61	51.84	50.25	50.88
216	AMEX	GREK	Thu, Dec 13, 2012	50.04	50.67	49.29	49.80
215	AMEX	GREK	Wed, Dec 12, 2012	51.45	51.57	50.49	51.00
214	AMEX	GREK	Tue, Dec 11, 2012	49.92	50.94	49.92	50.85
213	AMEX	GREK	Mon, Dec 10, 2012	48.75	49.17	48.75	49.11
212	AMEX	GREK	Fri, Dec 7, 2012	48.15	48.60	48.00	48.00
211	AMEX	GREK	Thu, Dec 6, 2012	48.36	49.02	48.21	48.30
210	AMEX	GREK	Wed, Dec 5, 2012	47.64	48.63	47.64	48.05
209	AMEX	GREK	Tue, Dec 4, 2012	47.34	47.82	47.28	47.58
208	AMEX	GREK	Mon, Dec 3, 2012	47.28	48.45	47.22	47.79
207	AMEX	GREK	Fri, Nov 30, 2012	47.31	47.40	46.41	46.89
206	AMEX	GREK	Thu, Nov 29, 2012	47.55	47.70	47.07	47.55
205	AMEX	GREK	Wed, Nov 28, 2012	47.49	48.15	46.74	47.85
204	AMEX	GREK	Tue, Nov 27, 2012	51.57	51.57	49.32	49.56
203	AMEX	GREK	Mon, Nov 26, 2012	51.45	51.48	50.58	50.99
202	AMEX	GREK	Fri, Nov 23, 2012	50.10	51.30	50.03	51.12
201	AMEX	GREK	Wed, Nov 21, 2012	49.44	49.44	48.48	48.72
200	AMEX	GREK	Tue, Nov 20, 2012	48.69	48.95	47.43	48.69
199	AMEX	GREK	Mon, Nov 19, 2012	48.15	49.29	47.67	48.84
198	AMEX	GREK	Fri, Nov 16, 2012	46.08	46.47	45.27	46.44
197	AMEX	GREK	Thu, Nov 15, 2012	45.51	46.59	45.24	46.08
196	AMEX	GREK	Wed, Nov 14, 2012	46.56	46.95	45.63	46.05
195	AMEX	GREK	Tue, Nov 13, 2012	44.55	45.90	43.89	45.57
194	AMEX	GREK	Mon, Nov 12, 2012	46.35	46.76	44.85	45.33
193	AMEX	GREK	Fri, Nov 9, 2012	45.25	48.36	45.25	48.30
192	AMEX	GREK	Thu, Nov 8, 2012	48.24	48.24	46.23	46.32
191	AMEX	GREK	Wed, Nov 7, 2012	50.28	50.31	48.75	49.80
190	AMEX	GREK	Tue, Nov 6, 2012	49.71	50.40	49.71	50.13
189	AMEX	GREK	Mon, Nov 5, 2012	48.54	50.28	48.16	49.65
188	AMEX	GREK	Fri, Nov 2, 2012	47.16	48.33	47.01	47.79
187	AMEX	GREK	Thu, Nov 1, 2012	47.34	47.34	45.03	45.33
186	AMEX	GREK	Wed, Oct 31, 2012	50.94	51.00	47.52	48.69
185	AMEX	GREK	Fri, Oct 26, 2012	54.54	55.23	54.30	54.48
184	AMEX	GREK	Thu, Oct 25, 2012	55.41	55.62	54.45	54.90
183	AMEX	GREK	Wed, Oct 24, 2012	55.20	56.34	54.90	55.20
182	AMEX	GREK	Tue, Oct 23, 2012	56.55	56.55	54.18	54.33
181	AMEX	GREK	Mon, Oct 22, 2012	56.43	57.00	55.77	56.40
180	AMEX	GREK	Fri, Oct 19, 2012	53.76	54.99	53.67	54.15
179	AMEX	GREK	Thu, Oct 18, 2012	54.06	54.52	53.46	53.76
178	AMEX	GREK	Wed, Oct 17, 2012	52.86	54.66	52.86	54.60
177	AMEX	GREK	Tue, Oct 16, 2012	51.06	52.74	51.03	52.63
176	AMEX	GREK	Mon, Oct 15, 2012	50.19	51.00	49.68	50.85
175	AMEX	GREK	Fri, Oct 12, 2012	49.20	50.07	48.36	49.14
174	AMEX	GREK	Thu, Oct 11, 2012	46.95	48.63	46.83	47.94
173	AMEX	GREK	Wed, Oct 10, 2012	47.94	48.39	46.80	47.01
172	AMEX	GREK	Tue, Oct 9, 2012	50.79	50.79	48.66	48.66
171	AMEX	GREK	Mon, Oct 8, 2012	50.58	50.58	48.99	50.37
170	AMEX	GREK	Fri, Oct 5, 2012	50.13	51.90	50.13	50.66
169	AMEX	GREK	Thu, Oct 4, 2012	47.16	47.34	46.77	47.10
168	AMEX	GREK	Wed, Oct 3, 2012	46.47	46.71	46.23	46.38
167	AMEX	GREK	Tue, Oct 2, 2012	45.36	46.50	45.00	46.14
166	AMEX	GREK	Mon, Oct 1, 2012	44.73	45.30	44.10	44.15
165	AMEX	GREK	Fri, Sep 28, 2012	44.16	44.37	43.65	43.92
164	AMEX	GREK	Thu, Sep 27, 2012	44.13	45.24	44.08	45.12
163	AMEX	GREK	Wed, Sep 26, 2012	44.40	44.42	43.83	44.07
162	AMEX	GREK	Tue, Sep 25, 2012	44.79	45.39	44.10	44.22
161	AMEX	GREK	Mon, Sep 24, 2012	46.32	46.32	44.64	45.00
160	AMEX	GREK	Fri, Sep 21, 2012	47.31	47.31	46.50	46.56
159	AMEX	GREK	Thu, Sep 20, 2012	46.41	46.41	45.75	46.23
158	AMEX	GREK	Wed, Sep 19, 2012	46.62	46.80	45.97	46.56
157	AMEX	GREK	Tue, Sep 18, 2012	45.21	47.25	45.21	46.53
156	AMEX	GREK	Mon, Sep 17, 2012	46.17	46.35	45.03	45.20
155	AMEX	GREK	Fri, Sep 14, 2012	46.20	46.59	45.15	45.66
154	AMEX	GREK	Thu, Sep 13, 2012	47.88	47.91	44.52	46.67
153	AMEX	GREK	Wed, Sep 12, 2012	45.69	48.00	45.66	47.31
152	AMEX	GREK	Tue, Sep 11, 2012	42.90	45.09	42.44	44.91
151	AMEX	GREK	Mon, Sep 10, 2012	42.06	43.53	42.00	43.11
150	AMEX	GREK	Fri, Sep 7, 2012	40.50	41.37	40.23	41.28
149	AMEX	GREK	Thu, Sep 6, 2012	39.33	40.05	38.86	39.69
148	AMEX	GREK	Wed, Sep 5, 2012	37.50	39.33	37.47	39.09
147	AMEX	GREK	Tue, Sep 4, 2012	36.75	37.35	36.45	37.17
146	AMEX	GREK	Fri, Aug 31, 2012	36.29	36.90	36.27	36.42
145	AMEX	GREK	Thu, Aug 30, 2012	35.85	36.56	35.46	35.64
144	AMEX	GREK	Wed, Aug 29, 2012	36.75	36.75	36.00	36.21
143	AMEX	GREK	Tue, Aug 28, 2012	36.63	37.13	36.00	36.12
142	AMEX	GREK	Mon, Aug 27, 2012	37.14	37.14	36.63	36.63
141	AMEX	GREK	Fri, Aug 24, 2012	36.60	37.11	36.06	37.08
140	AMEX	GREK	Thu, Aug 23, 2012	36.75	36.90	36.00	36.00
139	AMEX	GREK	Wed, Aug 22, 2012	36.93	36.93	36.45	36.75
138	AMEX	GREK	Tue, Aug 21, 2012	36.54	37.08	36.33	36.69
137	AMEX	GREK	Mon, Aug 20, 2012	35.91	35.97	35.19	35.49
136	AMEX	GREK	Fri, Aug 17, 2012	35.76	36.45	35.70	36.39
135	AMEX	GREK	Thu, Aug 16, 2012	34.80	35.80	34.53	35.80
134	AMEX	GREK	Wed, Aug 15, 2012	34.71	34.71	34.11	34.11
133	AMEX	GREK	Tue, Aug 14, 2012	35.25	35.25	34.50	34.50
132	AMEX	GREK	Mon, Aug 13, 2012	35.40	35.52	34.56	34.71
131	AMEX	GREK	Fri, Aug 10, 2012	34.20	34.92	33.75	34.50
130	AMEX	GREK	Thu, Aug 9, 2012	34.92	35.97	34.17	34.17
129	AMEX	GREK	Wed, Aug 8, 2012	35.91	35.91	34.23	34.23
128	AMEX	GREK	Tue, Aug 7, 2012	35.19	35.67	34.83	35.40
127	AMEX	GREK	Mon, Aug 6, 2012	34.38	34.98	33.96	34.41
126	AMEX	GREK	Fri, Aug 3, 2012	32.79	34.59	32.79	33.66
125	AMEX	GREK	Thu, Aug 2, 2012	33.39	33.39	31.77	32.34
124	AMEX	GREK	Wed, Aug 1, 2012	32.43	35.52	31.38	33.51
123	AMEX	GREK	Tue, Jul 31, 2012	33.06	33.21	32.64	32.64
122	AMEX	GREK	Mon, Jul 30, 2012	34.26	34.29	33.12	33.21
121	AMEX	GREK	Fri, Jul 27, 2012	33.18	36.00	32.47	32.73
120	AMEX	GREK	Thu, Jul 26, 2012	32.40	33.21	32.25	32.40
119	AMEX	GREK	Wed, Jul 25, 2012	31.44	32.67	31.41	31.65
118	AMEX	GREK	Tue, Jul 24, 2012	31.98	32.21	31.32	31.56
117	AMEX	GREK	Mon, Jul 23, 2012	33.30	33.90	31.35	32.36
116	AMEX	GREK	Fri, Jul 20, 2012	34.95	35.10	33.99	35.01
115	AMEX	GREK	Thu, Jul 19, 2012	35.91	36.06	34.89	35.22
114	AMEX	GREK	Wed, Jul 18, 2012	35.10	35.13	34.59	35.01
113	AMEX	GREK	Tue, Jul 17, 2012	35.37	35.70	33.75	34.95
112	AMEX	GREK	Mon, Jul 16, 2012	35.49	35.70	34.65	35.58
111	AMEX	GREK	Fri, Jul 13, 2012	35.07	35.46	34.80	34.92
110	AMEX	GREK	Thu, Jul 12, 2012	33.84	33.96	32.85	33.84
109	AMEX	GREK	Wed, Jul 11, 2012	33.33	35.85	33.33	33.37
108	AMEX	GREK	Tue, Jul 10, 2012	34.68	34.68	33.86	34.17
107	AMEX	GREK	Mon, Jul 9, 2012	35.88	36.27	35.49	35.49
106	AMEX	GREK	Fri, Jul 6, 2012	36.01	36.05	34.83	35.97
105	AMEX	GREK	Thu, Jul 5, 2012	36.29	36.63	35.88	36.24
104	AMEX	GREK	Tue, Jul 3, 2012	36.12	36.24	35.55	35.58
103	AMEX	GREK	Mon, Jul 2, 2012	37.14	37.14	34.71	36.00
102	AMEX	GREK	Fri, Jun 29, 2012	36.27	36.69	35.43	36.30
101	AMEX	GREK	Thu, Jun 28, 2012	34.08	34.20	32.91	33.21
100	AMEX	GREK	Wed, Jun 27, 2012	33.30	33.77	33.30	33.51
99	AMEX	GREK	Tue, Jun 26, 2012	33.00	33.30	32.61	33.30
98	AMEX	GREK	Mon, Jun 25, 2012	34.50	35.16	32.35	33.00
97	AMEX	GREK	Fri, Jun 22, 2012	35.22	36.03	35.19	35.64
96	AMEX	GREK	Thu, Jun 21, 2012	36.65	36.84	35.13	35.13
95	AMEX	GREK	Wed, Jun 20, 2012	36.27	36.45	34.83	36.18
94	AMEX	GREK	Tue, Jun 19, 2012	35.99	37.23	35.92	36.69
93	AMEX	GREK	Mon, Jun 18, 2012	35.58	36.00	34.28	34.65
92	AMEX	GREK	Fri, Jun 15, 2012	33.00	35.76	32.91	35.52
91	AMEX	GREK	Thu, Jun 14, 2012	31.02	32.67	31.02	32.67
90	AMEX	GREK	Wed, Jun 13, 2012	28.11	29.16	28.11	29.04
89	AMEX	GREK	Tue, Jun 12, 2012	28.32	28.77	27.69	28.23
88	AMEX	GREK	Mon, Jun 11, 2012	29.16	29.16	27.70	27.81
87	AMEX	GREK	Fri, Jun 8, 2012	27.87	28.50	27.30	28.50
86	AMEX	GREK	Thu, Jun 7, 2012	28.32	28.35	27.42	27.42
85	AMEX	GREK	Wed, Jun 6, 2012	27.32	29.06	27.18	27.72
84	AMEX	GREK	Tue, Jun 5, 2012	26.88	27.15	26.34	26.55
83	AMEX	GREK	Mon, Jun 4, 2012	27.75	28.47	27.72	28.05
82	AMEX	GREK	Fri, Jun 1, 2012	28.50	29.40	27.27	27.57
81	AMEX	GREK	Thu, May 31, 2012	29.19	29.61	28.77	29.09
80	AMEX	GREK	Wed, May 30, 2012	30.03	30.03	28.50	28.50
79	AMEX	GREK	Tue, May 29, 2012	29.61	30.18	29.55	29.97
78	AMEX	GREK	Fri, May 25, 2012	29.19	29.70	27.75	28.26
77	AMEX	GREK	Thu, May 24, 2012	29.46	29.55	28.74	29.10
76	AMEX	GREK	Wed, May 23, 2012	30.78	30.87	29.73	30.66
75	AMEX	GREK	Tue, May 22, 2012	32.10	32.10	30.96	31.05
74	AMEX	GREK	Mon, May 21, 2012	34.26	34.26	31.40	32.10
73	AMEX	GREK	Fri, May 18, 2012	33.00	37.50	31.56	32.16
72	AMEX	GREK	Thu, May 17, 2012	31.50	31.74	30.75	31.05
71	AMEX	GREK	Wed, May 16, 2012	33.00	33.00	31.95	32.12
70	AMEX	GREK	Tue, May 15, 2012	35.01	35.01	33.15	33.33
69	AMEX	GREK	Mon, May 14, 2012	35.97	36.75	34.95	34.95
68	AMEX	GREK	Fri, May 11, 2012	37.56	37.56	36.90	37.45
67	AMEX	GREK	Thu, May 10, 2012	37.41	39.03	37.08	38.13
66	AMEX	GREK	Wed, May 9, 2012	37.05	37.80	36.75	37.17
65	AMEX	GREK	Tue, May 8, 2012	38.25	38.25	36.33	37.98
64	AMEX	GREK	Mon, May 7, 2012	38.73	40.08	38.73	39.90
63	AMEX	GREK	Fri, May 4, 2012	42.42	42.60	42.00	42.60
62	AMEX	GREK	Thu, May 3, 2012	42.18	42.33	41.85	42.09
61	AMEX	GREK	Wed, May 2, 2012	43.32	43.32	41.10	42.51
60	AMEX	GREK	Tue, May 1, 2012	42.75	44.10	42.75	44.10
59	AMEX	GREK	Mon, Apr 30, 2012	43.80	43.80	43.59	43.59
58	AMEX	GREK	Fri, Apr 27, 2012	43.35	43.35	42.75	43.23
57	AMEX	GREK	Wed, Apr 25, 2012	44.34	44.34	44.19	44.19
56	AMEX	GREK	Mon, Apr 23, 2012	43.50	43.86	43.50	43.86
55	AMEX	GREK	Fri, Apr 20, 2012	44.64	44.67	44.64	44.67
54	AMEX	GREK	Thu, Apr 19, 2012	44.31	44.37	43.92	44.37
53	AMEX	GREK	Wed, Apr 18, 2012	45.63	46.19	45.54	45.90
52	AMEX	GREK	Tue, Apr 17, 2012	45.30	46.83	45.30	46.82
51	AMEX	GREK	Mon, Apr 16, 2012	44.70	45.78	44.70	45.03
50	AMEX	GREK	Fri, Apr 13, 2012	44.76	45.03	44.16	44.55
49	AMEX	GREK	Thu, Apr 12, 2012	44.88	46.86	44.88	45.81
48	AMEX	GREK	Wed, Apr 11, 2012	45.87	45.87	45.03	45.06
47	AMEX	GREK	Tue, Apr 10, 2012	45.06	46.50	45.06	45.48
46	AMEX	GREK	Mon, Apr 9, 2012	43.80	43.92	43.03	43.65
45	AMEX	GREK	Thu, Apr 5, 2012	44.67	44.82	43.11	44.46
44	AMEX	GREK	Wed, Apr 4, 2012	45.24	45.24	42.90	43.12
43	AMEX	GREK	Tue, Apr 3, 2012	45.39	45.87	44.52	44.52
42	AMEX	GREK	Mon, Apr 2, 2012	45.54	45.99	45.54	45.84
41	AMEX	GREK	Fri, Mar 30, 2012	46.50	46.98	46.50	46.98
40	AMEX	GREK	Thu, Mar 29, 2012	47.11	47.28	47.10	47.13
39	AMEX	GREK	Wed, Mar 28, 2012	48.30	48.90	47.49	47.90
38	AMEX	GREK	Tue, Mar 27, 2012	49.80	50.10	48.96	49.50
37	AMEX	GREK	Mon, Mar 26, 2012	50.67	51.30	50.67	51.30
36	AMEX	GREK	Fri, Mar 23, 2012	50.34	50.55	50.34	50.55
35	AMEX	GREK	Thu, Mar 22, 2012	49.65	50.94	49.65	50.94
34	AMEX	GREK	Wed, Mar 21, 2012	51.78	51.78	50.37	50.52
33	AMEX	GREK	Tue, Mar 20, 2012	52.20	52.20	51.42	51.95
32	AMEX	GREK	Mon, Mar 19, 2012	51.00	52.77	51.00	52.41
31	AMEX	GREK	Fri, Mar 16, 2012	49.74	50.82	49.74	50.10
30	AMEX	GREK	Thu, Mar 15, 2012	48.57	49.50	48.33	49.14
29	AMEX	GREK	Wed, Mar 14, 2012	49.32	49.95	48.21	48.21
28	AMEX	GREK	Tue, Mar 13, 2012	48.30	49.50	47.13	49.35
27	AMEX	GREK	Mon, Mar 12, 2012	50.10	50.10	48.58	48.90
26	AMEX	GREK	Fri, Mar 9, 2012	52.98	52.98	50.59	50.91
25	AMEX	GREK	Thu, Mar 8, 2012	53.16	53.16	50.79	52.98
24	AMEX	GREK	Wed, Mar 7, 2012	49.80	51.54	49.80	50.85
23	AMEX	GREK	Tue, Mar 6, 2012	50.10	51.78	49.79	49.79
22	AMEX	GREK	Mon, Mar 5, 2012	50.10	50.10	48.75	48.90
21	AMEX	GREK	Fri, Mar 2, 2012	50.61	51.48	50.13	50.55
20	AMEX	GREK	Thu, Mar 1, 2012	50.82	51.63	50.55	50.58
19	AMEX	GREK	Wed, Feb 29, 2012	51.00	51.75	51.00	51.00
18	AMEX	GREK	Tue, Feb 28, 2012	50.70	50.70	48.99	49.11
17	AMEX	GREK	Mon, Feb 27, 2012	51.00	52.43	51.00	51.45
16	AMEX	GREK	Fri, Feb 24, 2012	51.00	52.68	51.00	51.60
15	AMEX	GREK	Thu, Feb 23, 2012	51.00	51.30	49.65	51.27
14	AMEX	GREK	Wed, Feb 22, 2012	53.55	53.55	51.00	51.06
13	AMEX	GREK	Tue, Feb 21, 2012	57.30	57.30	54.99	55.68
12	AMEX	GREK	Fri, Feb 17, 2012	56.88	58.80	56.88	58.20
11	AMEX	GREK	Thu, Feb 16, 2012	52.50	54.51	51.66	54.45
10	AMEX	GREK	Wed, Feb 15, 2012	55.38	55.38	52.02	52.71
9	AMEX	GREK	Tue, Feb 14, 2012	58.47	58.47	56.13	56.46
8	AMEX	GREK	Mon, Feb 13, 2012	59.16	59.79	56.79	57.93
7	AMEX	GREK	Fri, Feb 10, 2012	55.56	55.56	52.74	53.97
6	AMEX	GREK	Thu, Feb 9, 2012	58.86	59.58	56.64	57.63
5	AMEX	GREK	Wed, Feb 8, 2012	58.20	58.59	57.30	57.48
4	AMEX	GREK	Tue, Feb 7, 2012	56.70	58.62	56.70	58.17
3	AMEX	GREK	Mon, Feb 6, 2012	54.60	55.47	53.94	54.93
2	AMEX	GREK	Fri, Feb 3, 2012	53.40	53.40	52.50	53.07
1	AMEX	GREK	Thu, Feb 2, 2012	56.67	56.70	55.59	56.27
#	Exchange	Symbol	Date	Open	High	Low	Close

Global X MSCI Greece ETF AMEX:GREK 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