GRAVITY Co Ltd NASDAQ:GRVY Historical Prices

Below are the 4431 trading days of historical prices for GRVY.

#	Exchange	Symbol	Date	Open	High	Low	Close
4431	NASDAQ	GRVY	Tue, Jan 17, 2023	45.12	48.47	45.12	48.00
4430	NASDAQ	GRVY	Fri, Jan 13, 2023	45.05	45.50	45.05	45.05
4429	NASDAQ	GRVY	Thu, Jan 12, 2023	44.59	45.57	44.14	45.05
4428	NASDAQ	GRVY	Wed, Jan 11, 2023	45.20	45.92	44.15	44.89
4427	NASDAQ	GRVY	Tue, Jan 10, 2023	44.02	45.69	43.33	45.52
4426	NASDAQ	GRVY	Mon, Jan 9, 2023	42.35	45.16	42.35	44.69
4425	NASDAQ	GRVY	Fri, Jan 6, 2023	39.48	43.50	39.25	42.33
4424	NASDAQ	GRVY	Thu, Jan 5, 2023	41.95	41.95	39.25	39.38
4423	NASDAQ	GRVY	Wed, Jan 4, 2023	42.49	43.95	42.49	42.90
4422	NASDAQ	GRVY	Tue, Jan 3, 2023	40.43	42.16	40.43	41.91
4421	NASDAQ	GRVY	Fri, Dec 30, 2022	40.42	40.80	39.70	40.32
4420	NASDAQ	GRVY	Thu, Dec 29, 2022	38.94	42.68	38.94	40.82
4419	NASDAQ	GRVY	Wed, Dec 28, 2022	38.91	40.10	38.91	39.44
4418	NASDAQ	GRVY	Tue, Dec 27, 2022	39.05	40.00	39.00	39.46
4417	NASDAQ	GRVY	Fri, Dec 23, 2022	39.34	40.00	39.34	39.55
4416	NASDAQ	GRVY	Thu, Dec 22, 2022	40.26	40.78	38.99	38.99
4415	NASDAQ	GRVY	Wed, Dec 21, 2022	37.22	41.00	37.22	40.51
4414	NASDAQ	GRVY	Tue, Dec 20, 2022	36.08	37.94	36.08	37.62
4413	NASDAQ	GRVY	Mon, Dec 19, 2022	37.03	37.87	36.30	36.85
4412	NASDAQ	GRVY	Fri, Dec 16, 2022	37.06	38.58	36.10	37.40
4411	NASDAQ	GRVY	Thu, Dec 15, 2022	38.72	38.95	37.21	37.24
4410	NASDAQ	GRVY	Wed, Dec 14, 2022	39.43	40.00	38.44	39.09
4409	NASDAQ	GRVY	Tue, Dec 13, 2022	40.88	40.88	38.80	39.68
4408	NASDAQ	GRVY	Mon, Dec 12, 2022	40.51	40.56	39.20	39.79
4407	NASDAQ	GRVY	Fri, Dec 9, 2022	40.50	40.88	40.35	40.50
4406	NASDAQ	GRVY	Thu, Dec 8, 2022	41.01	41.80	40.28	41.01
4405	NASDAQ	GRVY	Wed, Dec 7, 2022	40.31	41.90	40.31	41.25
4404	NASDAQ	GRVY	Tue, Dec 6, 2022	40.90	40.90	40.10	40.88
4403	NASDAQ	GRVY	Mon, Dec 5, 2022	40.71	41.50	40.60	40.84
4402	NASDAQ	GRVY	Fri, Dec 2, 2022	40.82	41.41	40.60	40.81
4401	NASDAQ	GRVY	Thu, Dec 1, 2022	42.84	42.84	40.69	41.00
4400	NASDAQ	GRVY	Wed, Nov 30, 2022	40.50	42.00	40.22	41.57
4399	NASDAQ	GRVY	Tue, Nov 29, 2022	42.00	43.04	40.92	40.92
4398	NASDAQ	GRVY	Mon, Nov 28, 2022	42.40	42.61	41.19	41.54
4397	NASDAQ	GRVY	Fri, Nov 25, 2022	42.59	43.33	42.59	42.63
4396	NASDAQ	GRVY	Wed, Nov 23, 2022	44.60	44.98	43.08	43.08
4395	NASDAQ	GRVY	Tue, Nov 22, 2022	42.31	43.99	42.31	43.99
4394	NASDAQ	GRVY	Mon, Nov 21, 2022	44.89	45.75	42.37	42.67
4393	NASDAQ	GRVY	Fri, Nov 18, 2022	45.02	46.06	44.90	45.27
4392	NASDAQ	GRVY	Thu, Nov 17, 2022	45.36	46.27	44.80	44.91
4391	NASDAQ	GRVY	Wed, Nov 16, 2022	46.18	47.00	44.70	45.90
4390	NASDAQ	GRVY	Tue, Nov 15, 2022	50.15	50.20	46.60	46.60
4389	NASDAQ	GRVY	Mon, Nov 14, 2022	53.67	53.67	48.85	49.17
4388	NASDAQ	GRVY	Fri, Nov 11, 2022	51.50	54.00	48.85	53.63
4387	NASDAQ	GRVY	Thu, Nov 10, 2022	49.00	51.00	48.01	51.00
4386	NASDAQ	GRVY	Wed, Nov 9, 2022	48.64	48.64	46.95	48.00
4385	NASDAQ	GRVY	Tue, Nov 8, 2022	46.14	49.13	46.14	49.13
4384	NASDAQ	GRVY	Mon, Nov 7, 2022	44.00	46.00	44.00	45.99
4383	NASDAQ	GRVY	Fri, Nov 4, 2022	43.30	44.34	43.28	43.82
4382	NASDAQ	GRVY	Thu, Nov 3, 2022	42.00	43.19	41.60	42.60
4381	NASDAQ	GRVY	Wed, Nov 2, 2022	43.87	43.87	42.54	42.70
4380	NASDAQ	GRVY	Tue, Nov 1, 2022	44.10	44.10	42.50	43.49
4379	NASDAQ	GRVY	Mon, Oct 31, 2022	42.45	43.34	42.40	43.34
4378	NASDAQ	GRVY	Fri, Oct 28, 2022	42.83	43.89	42.60	43.10
4377	NASDAQ	GRVY	Thu, Oct 27, 2022	43.40	43.75	42.64	43.21
4376	NASDAQ	GRVY	Wed, Oct 26, 2022	43.60	43.76	42.91	43.67
4375	NASDAQ	GRVY	Tue, Oct 25, 2022	43.47	43.80	42.01	43.80
4374	NASDAQ	GRVY	Mon, Oct 24, 2022	43.33	43.77	42.50	43.72
4373	NASDAQ	GRVY	Fri, Oct 21, 2022	43.23	44.13	43.16	43.55
4372	NASDAQ	GRVY	Thu, Oct 20, 2022	43.77	44.04	43.14	44.01
4371	NASDAQ	GRVY	Wed, Oct 19, 2022	45.00	45.00	43.53	43.55
4370	NASDAQ	GRVY	Tue, Oct 18, 2022	46.49	46.83	44.84	45.70
4369	NASDAQ	GRVY	Mon, Oct 17, 2022	45.10	47.76	45.01	45.98
4368	NASDAQ	GRVY	Fri, Oct 14, 2022	46.37	46.37	45.01	45.01
4367	NASDAQ	GRVY	Thu, Oct 13, 2022	45.16	46.87	44.00	46.20
4366	NASDAQ	GRVY	Wed, Oct 12, 2022	47.50	47.50	45.52	46.00
4365	NASDAQ	GRVY	Tue, Oct 11, 2022	48.00	48.06	47.05	48.06
4364	NASDAQ	GRVY	Mon, Oct 10, 2022	47.09	48.00	47.09	47.78
4363	NASDAQ	GRVY	Fri, Oct 7, 2022	47.65	48.08	47.08	47.09
4362	NASDAQ	GRVY	Thu, Oct 6, 2022	48.00	49.24	48.00	48.45
4361	NASDAQ	GRVY	Wed, Oct 5, 2022	47.03	49.24	47.03	49.00
4360	NASDAQ	GRVY	Tue, Oct 4, 2022	47.49	49.20	47.08	48.08
4359	NASDAQ	GRVY	Mon, Oct 3, 2022	47.00	47.93	46.50	46.90
4358	NASDAQ	GRVY	Fri, Sep 30, 2022	46.51	48.46	46.51	46.82
4357	NASDAQ	GRVY	Thu, Sep 29, 2022	48.78	49.00	46.75	46.98
4356	NASDAQ	GRVY	Wed, Sep 28, 2022	48.88	49.95	48.45	49.40
4355	NASDAQ	GRVY	Tue, Sep 27, 2022	48.99	49.75	48.10	49.05
4354	NASDAQ	GRVY	Mon, Sep 26, 2022	44.96	48.00	44.96	47.30
4353	NASDAQ	GRVY	Fri, Sep 23, 2022	46.36	46.49	44.01	45.32
4352	NASDAQ	GRVY	Thu, Sep 22, 2022	49.50	49.52	46.86	47.38
4351	NASDAQ	GRVY	Wed, Sep 21, 2022	47.94	50.32	47.94	48.78
4350	NASDAQ	GRVY	Tue, Sep 20, 2022	51.61	52.34	48.00	48.05
4349	NASDAQ	GRVY	Mon, Sep 19, 2022	52.70	52.97	51.00	51.89
4348	NASDAQ	GRVY	Fri, Sep 16, 2022	52.00	55.00	51.40	53.56
4347	NASDAQ	GRVY	Thu, Sep 15, 2022	51.40	54.11	51.40	52.77
4346	NASDAQ	GRVY	Wed, Sep 14, 2022	50.51	51.00	49.16	50.90
4345	NASDAQ	GRVY	Tue, Sep 13, 2022	51.21	51.95	49.47	50.51
4344	NASDAQ	GRVY	Mon, Sep 12, 2022	50.20	52.30	50.20	52.15
4343	NASDAQ	GRVY	Fri, Sep 9, 2022	50.18	50.26	49.19	49.82
4342	NASDAQ	GRVY	Thu, Sep 8, 2022	49.03	50.70	49.00	50.17
4341	NASDAQ	GRVY	Wed, Sep 7, 2022	47.90	49.20	47.78	48.61
4340	NASDAQ	GRVY	Tue, Sep 6, 2022	48.60	49.98	47.10	47.90
4339	NASDAQ	GRVY	Fri, Sep 2, 2022	49.70	49.99	47.58	48.56
4338	NASDAQ	GRVY	Thu, Sep 1, 2022	49.00	49.90	48.50	49.59
4337	NASDAQ	GRVY	Wed, Aug 31, 2022	49.11	49.90	48.64	49.17
4336	NASDAQ	GRVY	Tue, Aug 30, 2022	46.87	48.50	46.80	48.49
4335	NASDAQ	GRVY	Mon, Aug 29, 2022	46.04	46.95	45.50	46.87
4334	NASDAQ	GRVY	Fri, Aug 26, 2022	47.88	47.88	45.96	46.02
4333	NASDAQ	GRVY	Thu, Aug 25, 2022	47.96	47.96	47.32	47.33
4332	NASDAQ	GRVY	Wed, Aug 24, 2022	48.36	48.96	47.23	47.92
4331	NASDAQ	GRVY	Tue, Aug 23, 2022	47.25	49.04	47.15	48.36
4330	NASDAQ	GRVY	Mon, Aug 22, 2022	48.62	49.00	47.48	47.48
4329	NASDAQ	GRVY	Fri, Aug 19, 2022	48.81	50.69	48.31	48.42
4328	NASDAQ	GRVY	Thu, Aug 18, 2022	49.91	50.37	49.10	49.59
4327	NASDAQ	GRVY	Wed, Aug 17, 2022	51.08	51.73	49.89	49.90
4326	NASDAQ	GRVY	Tue, Aug 16, 2022	50.48	51.68	50.48	51.30
4325	NASDAQ	GRVY	Mon, Aug 15, 2022	52.28	52.31	50.05	50.75
4324	NASDAQ	GRVY	Fri, Aug 12, 2022	53.03	53.45	52.45	52.53
4323	NASDAQ	GRVY	Thu, Aug 11, 2022	52.40	54.35	52.10	52.45
4322	NASDAQ	GRVY	Wed, Aug 10, 2022	50.31	52.39	50.01	52.06
4321	NASDAQ	GRVY	Tue, Aug 9, 2022	49.78	50.00	48.52	49.80
4320	NASDAQ	GRVY	Mon, Aug 8, 2022	50.36	51.01	49.50	50.19
4319	NASDAQ	GRVY	Fri, Aug 5, 2022	49.21	50.70	49.21	49.42
4318	NASDAQ	GRVY	Thu, Aug 4, 2022	50.00	51.00	49.69	50.18
4317	NASDAQ	GRVY	Wed, Aug 3, 2022	49.91	50.75	49.00	50.68
4316	NASDAQ	GRVY	Tue, Aug 2, 2022	49.89	50.78	49.30	49.40
4315	NASDAQ	GRVY	Mon, Aug 1, 2022	50.00	51.01	49.78	50.90
4314	NASDAQ	GRVY	Fri, Jul 29, 2022	50.10	52.95	49.64	50.72
4313	NASDAQ	GRVY	Thu, Jul 28, 2022	50.00	50.92	48.50	50.92
4312	NASDAQ	GRVY	Wed, Jul 27, 2022	50.00	50.90	49.31	50.00
4311	NASDAQ	GRVY	Tue, Jul 26, 2022	48.87	49.49	48.10	48.27
4310	NASDAQ	GRVY	Mon, Jul 25, 2022	50.33	50.36	49.52	49.90
4309	NASDAQ	GRVY	Fri, Jul 22, 2022	52.56	53.50	50.00	50.31
4308	NASDAQ	GRVY	Thu, Jul 21, 2022	50.86	52.69	50.86	52.05
4307	NASDAQ	GRVY	Wed, Jul 20, 2022	48.70	50.44	47.41	50.40
4306	NASDAQ	GRVY	Tue, Jul 19, 2022	48.55	49.99	48.50	49.01
4305	NASDAQ	GRVY	Mon, Jul 18, 2022	47.94	49.15	47.16	47.96
4304	NASDAQ	GRVY	Fri, Jul 15, 2022	47.59	48.50	46.53	47.72
4303	NASDAQ	GRVY	Thu, Jul 14, 2022	48.40	48.65	47.00	47.59
4302	NASDAQ	GRVY	Wed, Jul 13, 2022	48.56	49.79	47.43	48.37
4301	NASDAQ	GRVY	Tue, Jul 12, 2022	50.08	50.08	47.75	48.20
4300	NASDAQ	GRVY	Mon, Jul 11, 2022	50.60	51.30	50.07	50.90
4299	NASDAQ	GRVY	Fri, Jul 8, 2022	50.20	51.58	49.82	51.56
4298	NASDAQ	GRVY	Thu, Jul 7, 2022	50.06	51.11	49.95	50.92
4297	NASDAQ	GRVY	Wed, Jul 6, 2022	49.46	50.99	48.64	49.30
4296	NASDAQ	GRVY	Tue, Jul 5, 2022	49.50	50.77	47.36	49.90
4295	NASDAQ	GRVY	Fri, Jul 1, 2022	50.67	51.04	49.50	50.01
4294	NASDAQ	GRVY	Thu, Jun 30, 2022	50.45	51.81	49.80	50.95
4293	NASDAQ	GRVY	Wed, Jun 29, 2022	51.55	52.00	50.10	51.19
4292	NASDAQ	GRVY	Tue, Jun 28, 2022	50.70	51.37	50.50	51.19
4291	NASDAQ	GRVY	Mon, Jun 27, 2022	50.80	51.45	50.01	50.90
4290	NASDAQ	GRVY	Fri, Jun 24, 2022	49.86	50.30	48.10	49.51
4289	NASDAQ	GRVY	Thu, Jun 23, 2022	49.19	49.63	48.06	48.92
4288	NASDAQ	GRVY	Wed, Jun 22, 2022	48.00	50.34	47.60	49.46
4287	NASDAQ	GRVY	Tue, Jun 21, 2022	52.03	54.37	48.89	49.30
4286	NASDAQ	GRVY	Fri, Jun 17, 2022	50.77	52.76	50.23	52.22
4285	NASDAQ	GRVY	Thu, Jun 16, 2022	52.12	52.18	49.95	50.97
4284	NASDAQ	GRVY	Wed, Jun 15, 2022	52.60	54.00	52.60	53.57
4283	NASDAQ	GRVY	Tue, Jun 14, 2022	51.99	55.31	51.99	52.95
4282	NASDAQ	GRVY	Mon, Jun 13, 2022	52.26	53.18	49.59	52.59
4281	NASDAQ	GRVY	Fri, Jun 10, 2022	55.40	56.10	52.84	53.73
4280	NASDAQ	GRVY	Thu, Jun 9, 2022	57.58	57.90	57.00	57.14
4279	NASDAQ	GRVY	Wed, Jun 8, 2022	59.45	59.45	57.71	58.00
4278	NASDAQ	GRVY	Tue, Jun 7, 2022	59.37	59.94	58.35	59.31
4277	NASDAQ	GRVY	Mon, Jun 6, 2022	59.65	60.70	58.59	59.62
4276	NASDAQ	GRVY	Fri, Jun 3, 2022	58.06	59.80	58.01	58.57
4275	NASDAQ	GRVY	Thu, Jun 2, 2022	59.59	60.73	59.04	60.00
4274	NASDAQ	GRVY	Wed, Jun 1, 2022	59.71	60.84	59.07	59.31
4273	NASDAQ	GRVY	Tue, May 31, 2022	61.00	61.00	59.57	60.24
4272	NASDAQ	GRVY	Fri, May 27, 2022	59.54	61.01	59.01	60.63
4271	NASDAQ	GRVY	Thu, May 26, 2022	58.00	60.00	58.00	58.32
4270	NASDAQ	GRVY	Wed, May 25, 2022	57.19	58.39	56.50	57.49
4269	NASDAQ	GRVY	Tue, May 24, 2022	56.01	56.66	54.79	55.92
4268	NASDAQ	GRVY	Mon, May 23, 2022	55.00	58.00	55.00	56.55
4267	NASDAQ	GRVY	Fri, May 20, 2022	56.00	56.00	53.05	54.71
4266	NASDAQ	GRVY	Thu, May 19, 2022	53.79	56.40	53.79	55.47
4265	NASDAQ	GRVY	Wed, May 18, 2022	55.75	56.04	53.52	53.99
4264	NASDAQ	GRVY	Tue, May 17, 2022	56.88	56.88	55.00	56.01
4263	NASDAQ	GRVY	Mon, May 16, 2022	54.05	57.07	53.58	53.98
4262	NASDAQ	GRVY	Fri, May 13, 2022	49.86	56.12	49.86	52.30
4261	NASDAQ	GRVY	Thu, May 12, 2022	42.00	48.05	42.00	46.51
4260	NASDAQ	GRVY	Wed, May 11, 2022	44.20	44.50	43.00	43.80
4259	NASDAQ	GRVY	Tue, May 10, 2022	44.54	45.92	43.68	44.16
4258	NASDAQ	GRVY	Mon, May 9, 2022	45.16	46.75	43.96	44.25
4257	NASDAQ	GRVY	Fri, May 6, 2022	46.61	46.89	44.42	46.07
4256	NASDAQ	GRVY	Thu, May 5, 2022	49.11	49.90	47.17	47.50
4255	NASDAQ	GRVY	Wed, May 4, 2022	48.50	50.49	48.50	49.96
4254	NASDAQ	GRVY	Tue, May 3, 2022	50.28	50.28	48.42	49.21
4253	NASDAQ	GRVY	Mon, May 2, 2022	47.40	50.50	47.40	49.00
4252	NASDAQ	GRVY	Fri, Apr 29, 2022	49.86	51.03	47.41	47.41
4251	NASDAQ	GRVY	Thu, Apr 28, 2022	47.00	50.00	47.00	50.00
4250	NASDAQ	GRVY	Wed, Apr 27, 2022	47.00	49.45	47.00	47.85
4249	NASDAQ	GRVY	Tue, Apr 26, 2022	49.26	49.50	47.07	47.69
4248	NASDAQ	GRVY	Mon, Apr 25, 2022	49.00	50.66	49.00	49.53
4247	NASDAQ	GRVY	Fri, Apr 22, 2022	50.50	50.51	48.77	50.00
4246	NASDAQ	GRVY	Thu, Apr 21, 2022	52.50	52.69	50.55	51.24
4245	NASDAQ	GRVY	Wed, Apr 20, 2022	54.20	54.20	51.17	52.50
4244	NASDAQ	GRVY	Tue, Apr 19, 2022	53.04	54.53	53.04	54.00
4243	NASDAQ	GRVY	Mon, Apr 18, 2022	52.29	54.42	52.29	53.80
4242	NASDAQ	GRVY	Thu, Apr 14, 2022	51.10	53.88	51.10	53.53
4241	NASDAQ	GRVY	Wed, Apr 13, 2022	50.32	53.17	50.32	51.10
4240	NASDAQ	GRVY	Tue, Apr 12, 2022	52.06	53.05	50.10	50.40
4239	NASDAQ	GRVY	Mon, Apr 11, 2022	52.90	54.25	51.63	52.05
4238	NASDAQ	GRVY	Fri, Apr 8, 2022	51.30	55.75	51.30	53.26
4237	NASDAQ	GRVY	Thu, Apr 7, 2022	51.85	53.50	51.00	51.40
4236	NASDAQ	GRVY	Wed, Apr 6, 2022	50.00	51.92	49.13	51.85
4235	NASDAQ	GRVY	Tue, Apr 5, 2022	50.25	52.00	50.15	50.48
4234	NASDAQ	GRVY	Mon, Apr 4, 2022	51.81	52.60	50.84	51.18
4233	NASDAQ	GRVY	Fri, Apr 1, 2022	50.34	51.74	50.34	51.14
4232	NASDAQ	GRVY	Thu, Mar 31, 2022	51.14	51.77	50.14	50.62
4231	NASDAQ	GRVY	Wed, Mar 30, 2022	52.80	53.90	51.38	51.38
4230	NASDAQ	GRVY	Tue, Mar 29, 2022	51.43	53.51	50.69	52.80
4229	NASDAQ	GRVY	Mon, Mar 28, 2022	50.06	51.20	49.16	50.47
4228	NASDAQ	GRVY	Fri, Mar 25, 2022	50.45	50.98	48.52	49.97
4227	NASDAQ	GRVY	Thu, Mar 24, 2022	49.48	50.68	49.27	50.68
4226	NASDAQ	GRVY	Wed, Mar 23, 2022	50.39	50.39	48.51	49.69
4225	NASDAQ	GRVY	Tue, Mar 22, 2022	48.23	51.60	48.23	50.00
4224	NASDAQ	GRVY	Mon, Mar 21, 2022	47.80	48.90	46.80	48.12
4223	NASDAQ	GRVY	Fri, Mar 18, 2022	46.20	49.60	46.20	47.83
4222	NASDAQ	GRVY	Thu, Mar 17, 2022	46.94	47.39	45.65	46.63
4221	NASDAQ	GRVY	Wed, Mar 16, 2022	44.05	47.13	44.05	46.28
4220	NASDAQ	GRVY	Tue, Mar 15, 2022	43.27	43.85	41.20	43.00
4219	NASDAQ	GRVY	Mon, Mar 14, 2022	43.85	45.00	43.02	43.46
4218	NASDAQ	GRVY	Fri, Mar 11, 2022	45.93	45.93	43.50	43.85
4217	NASDAQ	GRVY	Thu, Mar 10, 2022	45.30	45.75	44.06	44.88
4216	NASDAQ	GRVY	Wed, Mar 9, 2022	45.17	48.00	45.17	46.82
4215	NASDAQ	GRVY	Tue, Mar 8, 2022	43.95	46.45	42.54	45.04
4214	NASDAQ	GRVY	Mon, Mar 7, 2022	45.39	45.86	43.49	43.60
4213	NASDAQ	GRVY	Fri, Mar 4, 2022	46.50	47.77	45.56	46.00
4212	NASDAQ	GRVY	Thu, Mar 3, 2022	49.35	49.35	47.10	47.69
4211	NASDAQ	GRVY	Wed, Mar 2, 2022	49.65	49.68	47.07	49.44
4210	NASDAQ	GRVY	Tue, Mar 1, 2022	51.60	51.60	48.13	48.23
4209	NASDAQ	GRVY	Mon, Feb 28, 2022	51.88	53.54	49.93	51.64
4208	NASDAQ	GRVY	Fri, Feb 25, 2022	51.84	54.69	51.84	52.62
4207	NASDAQ	GRVY	Thu, Feb 24, 2022	47.40	52.14	47.40	52.08
4206	NASDAQ	GRVY	Wed, Feb 23, 2022	51.04	52.31	49.21	49.75
4205	NASDAQ	GRVY	Tue, Feb 22, 2022	52.21	54.18	49.58	50.25
4204	NASDAQ	GRVY	Fri, Feb 18, 2022	53.10	56.56	52.53	53.12
4203	NASDAQ	GRVY	Thu, Feb 17, 2022	53.49	57.50	52.71	53.70
4202	NASDAQ	GRVY	Wed, Feb 16, 2022	48.50	55.54	48.50	53.49
4201	NASDAQ	GRVY	Tue, Feb 15, 2022	46.47	49.26	45.01	48.50
4200	NASDAQ	GRVY	Mon, Feb 14, 2022	59.66	59.66	43.09	45.44
4199	NASDAQ	GRVY	Fri, Feb 11, 2022	61.76	63.78	61.34	61.78
4198	NASDAQ	GRVY	Thu, Feb 10, 2022	63.00	64.16	61.87	62.01
4197	NASDAQ	GRVY	Wed, Feb 9, 2022	61.46	63.63	61.34	63.01
4196	NASDAQ	GRVY	Tue, Feb 8, 2022	64.00	64.64	61.72	61.83
4195	NASDAQ	GRVY	Mon, Feb 7, 2022	61.87	64.10	61.23	63.77
4194	NASDAQ	GRVY	Fri, Feb 4, 2022	59.42	63.62	58.63	61.59
4193	NASDAQ	GRVY	Thu, Feb 3, 2022	60.90	61.93	59.67	60.36
4192	NASDAQ	GRVY	Wed, Feb 2, 2022	63.19	63.70	60.49	62.05
4191	NASDAQ	GRVY	Tue, Feb 1, 2022	63.51	64.46	60.42	62.50
4190	NASDAQ	GRVY	Mon, Jan 31, 2022	60.10	63.70	60.10	63.03
4189	NASDAQ	GRVY	Fri, Jan 28, 2022	58.37	60.98	57.02	60.06
4188	NASDAQ	GRVY	Thu, Jan 27, 2022	58.00	60.83	58.00	58.89
4187	NASDAQ	GRVY	Wed, Jan 26, 2022	62.10	63.99	59.15	59.46
4186	NASDAQ	GRVY	Tue, Jan 25, 2022	60.71	62.00	59.10	61.60
4185	NASDAQ	GRVY	Mon, Jan 24, 2022	59.01	61.92	57.15	61.92
4184	NASDAQ	GRVY	Fri, Jan 21, 2022	64.80	64.80	60.14	60.14
4183	NASDAQ	GRVY	Thu, Jan 20, 2022	65.00	67.81	64.03	64.77
4182	NASDAQ	GRVY	Wed, Jan 19, 2022	65.16	66.97	64.50	64.50
4181	NASDAQ	GRVY	Tue, Jan 18, 2022	66.44	67.21	65.07	65.36
4180	NASDAQ	GRVY	Fri, Jan 14, 2022	65.24	66.45	64.33	66.30
4179	NASDAQ	GRVY	Thu, Jan 13, 2022	66.50	67.18	65.00	65.65
4178	NASDAQ	GRVY	Wed, Jan 12, 2022	67.36	67.69	64.78	66.43
4177	NASDAQ	GRVY	Tue, Jan 11, 2022	67.09	68.65	66.12	67.21
4176	NASDAQ	GRVY	Mon, Jan 10, 2022	68.00	68.00	65.02	66.46
4175	NASDAQ	GRVY	Fri, Jan 7, 2022	68.00	69.50	65.45	68.52
4174	NASDAQ	GRVY	Thu, Jan 6, 2022	68.50	70.45	68.00	68.80
4173	NASDAQ	GRVY	Wed, Jan 5, 2022	70.15	71.56	67.62	69.36
4172	NASDAQ	GRVY	Tue, Jan 4, 2022	70.07	72.00	68.50	70.50
4171	NASDAQ	GRVY	Mon, Jan 3, 2022	68.88	71.34	68.00	70.00
4170	NASDAQ	GRVY	Fri, Dec 31, 2021	70.39	70.63	68.12	68.12
4169	NASDAQ	GRVY	Thu, Dec 30, 2021	71.51	72.74	69.50	69.98
4168	NASDAQ	GRVY	Wed, Dec 29, 2021	70.02	73.40	68.55	70.65
4167	NASDAQ	GRVY	Tue, Dec 28, 2021	68.99	74.77	68.87	70.02
4166	NASDAQ	GRVY	Mon, Dec 27, 2021	68.51	71.00	67.65	69.23
4165	NASDAQ	GRVY	Thu, Dec 23, 2021	69.01	70.99	68.47	69.71
4164	NASDAQ	GRVY	Wed, Dec 22, 2021	70.00	73.00	67.13	69.59
4163	NASDAQ	GRVY	Tue, Dec 21, 2021	66.50	70.86	66.00	70.73
4162	NASDAQ	GRVY	Mon, Dec 20, 2021	65.02	66.93	64.41	66.50
4161	NASDAQ	GRVY	Fri, Dec 17, 2021	66.01	69.48	64.14	66.54
4160	NASDAQ	GRVY	Thu, Dec 16, 2021	70.00	72.27	67.02	67.22
4159	NASDAQ	GRVY	Wed, Dec 15, 2021	69.00	70.76	66.91	69.76
4158	NASDAQ	GRVY	Tue, Dec 14, 2021	70.50	71.99	66.97	70.09
4157	NASDAQ	GRVY	Mon, Dec 13, 2021	73.11	73.11	69.25	70.44
4156	NASDAQ	GRVY	Fri, Dec 10, 2021	77.06	78.05	73.90	75.19
4155	NASDAQ	GRVY	Thu, Dec 9, 2021	77.14	78.25	76.00	77.29
4154	NASDAQ	GRVY	Wed, Dec 8, 2021	77.86	79.84	76.50	77.76
4153	NASDAQ	GRVY	Tue, Dec 7, 2021	80.00	81.64	77.46	78.71
4152	NASDAQ	GRVY	Mon, Dec 6, 2021	76.50	80.00	74.21	78.19
4151	NASDAQ	GRVY	Fri, Dec 3, 2021	80.42	80.42	75.84	77.01
4150	NASDAQ	GRVY	Thu, Dec 2, 2021	76.05	79.94	75.57	79.75
4149	NASDAQ	GRVY	Wed, Dec 1, 2021	79.91	81.00	75.00	75.69
4148	NASDAQ	GRVY	Tue, Nov 30, 2021	79.69	80.50	78.11	78.51
4147	NASDAQ	GRVY	Mon, Nov 29, 2021	80.20	82.00	76.77	78.77
4146	NASDAQ	GRVY	Fri, Nov 26, 2021	81.15	81.15	76.01	80.10
4145	NASDAQ	GRVY	Wed, Nov 24, 2021	80.81	83.80	79.20	82.72
4144	NASDAQ	GRVY	Tue, Nov 23, 2021	83.26	84.00	79.20	81.42
4143	NASDAQ	GRVY	Mon, Nov 22, 2021	84.73	85.65	81.55	84.41
4142	NASDAQ	GRVY	Fri, Nov 19, 2021	85.20	88.96	84.03	84.59
4141	NASDAQ	GRVY	Thu, Nov 18, 2021	87.98	87.98	84.02	85.16
4140	NASDAQ	GRVY	Wed, Nov 17, 2021	90.08	90.08	85.50	87.47
4139	NASDAQ	GRVY	Tue, Nov 16, 2021	91.51	93.83	90.20	90.60
4138	NASDAQ	GRVY	Mon, Nov 15, 2021	99.79	99.79	90.10	92.67
4137	NASDAQ	GRVY	Fri, Nov 12, 2021	116.00	116.00	95.00	98.96
4136	NASDAQ	GRVY	Thu, Nov 11, 2021	106.67	113.95	106.67	111.50
4135	NASDAQ	GRVY	Wed, Nov 10, 2021	103.30	107.30	102.50	103.52
4134	NASDAQ	GRVY	Tue, Nov 9, 2021	103.71	104.00	102.64	103.03
4133	NASDAQ	GRVY	Mon, Nov 8, 2021	102.36	105.48	102.36	103.71
4132	NASDAQ	GRVY	Fri, Nov 5, 2021	103.21	104.00	100.89	101.97
4131	NASDAQ	GRVY	Thu, Nov 4, 2021	100.80	105.24	100.80	103.21
4130	NASDAQ	GRVY	Wed, Nov 3, 2021	101.07	102.80	100.00	100.54
4129	NASDAQ	GRVY	Tue, Nov 2, 2021	105.29	105.29	99.93	101.90
4128	NASDAQ	GRVY	Mon, Nov 1, 2021	108.92	110.00	105.52	106.70
4127	NASDAQ	GRVY	Fri, Oct 29, 2021	107.50	112.00	107.50	109.32
4126	NASDAQ	GRVY	Thu, Oct 28, 2021	102.00	107.00	102.00	106.03
4125	NASDAQ	GRVY	Wed, Oct 27, 2021	103.00	103.80	101.20	101.96
4124	NASDAQ	GRVY	Tue, Oct 26, 2021	102.10	107.00	102.10	103.23
4123	NASDAQ	GRVY	Mon, Oct 25, 2021	100.01	102.81	100.01	101.48
4122	NASDAQ	GRVY	Fri, Oct 22, 2021	104.14	104.14	98.60	99.89
4121	NASDAQ	GRVY	Thu, Oct 21, 2021	103.00	104.83	101.75	103.66
4120	NASDAQ	GRVY	Wed, Oct 20, 2021	99.10	104.50	99.10	102.69
4119	NASDAQ	GRVY	Tue, Oct 19, 2021	95.00	100.47	95.00	99.85
4118	NASDAQ	GRVY	Mon, Oct 18, 2021	93.69	96.72	93.69	95.00
4117	NASDAQ	GRVY	Fri, Oct 15, 2021	92.50	100.81	92.49	93.69
4116	NASDAQ	GRVY	Thu, Oct 14, 2021	91.00	97.90	88.80	92.20
4115	NASDAQ	GRVY	Wed, Oct 13, 2021	88.00	92.28	88.00	90.52
4114	NASDAQ	GRVY	Tue, Oct 12, 2021	88.06	90.02	87.20	87.31
4113	NASDAQ	GRVY	Mon, Oct 11, 2021	89.55	89.55	87.60	88.00
4112	NASDAQ	GRVY	Fri, Oct 8, 2021	90.92	91.10	89.12	89.12
4111	NASDAQ	GRVY	Thu, Oct 7, 2021	88.46	92.25	88.46	90.00
4110	NASDAQ	GRVY	Wed, Oct 6, 2021	88.10	88.49	87.12	87.33
4109	NASDAQ	GRVY	Tue, Oct 5, 2021	87.27	91.13	87.27	87.50
4108	NASDAQ	GRVY	Mon, Oct 4, 2021	90.00	90.74	87.61	87.62
4107	NASDAQ	GRVY	Fri, Oct 1, 2021	90.55	92.80	88.22	91.69
4106	NASDAQ	GRVY	Thu, Sep 30, 2021	90.67	91.27	90.00	90.46
4105	NASDAQ	GRVY	Wed, Sep 29, 2021	90.00	91.19	89.00	89.90
4104	NASDAQ	GRVY	Tue, Sep 28, 2021	91.00	91.00	87.25	89.65
4103	NASDAQ	GRVY	Mon, Sep 27, 2021	93.00	93.00	91.11	91.65
4102	NASDAQ	GRVY	Fri, Sep 24, 2021	96.75	96.75	92.21	93.24
4101	NASDAQ	GRVY	Thu, Sep 23, 2021	93.60	95.97	93.55	95.32
4100	NASDAQ	GRVY	Wed, Sep 22, 2021	91.30	94.73	91.30	93.38
4099	NASDAQ	GRVY	Tue, Sep 21, 2021	91.22	94.53	91.06	91.26
4098	NASDAQ	GRVY	Mon, Sep 20, 2021	92.09	93.50	89.00	91.02
4097	NASDAQ	GRVY	Fri, Sep 17, 2021	95.95	96.56	93.61	96.50
4096	NASDAQ	GRVY	Thu, Sep 16, 2021	98.01	99.25	96.51	96.78
4095	NASDAQ	GRVY	Wed, Sep 15, 2021	97.75	99.22	97.50	99.13
4094	NASDAQ	GRVY	Tue, Sep 14, 2021	102.00	105.08	98.12	99.00
4093	NASDAQ	GRVY	Mon, Sep 13, 2021	105.00	106.00	100.36	101.50
4092	NASDAQ	GRVY	Fri, Sep 10, 2021	103.23	107.19	100.55	104.77
4091	NASDAQ	GRVY	Thu, Sep 9, 2021	102.52	106.06	101.02	102.37
4090	NASDAQ	GRVY	Wed, Sep 8, 2021	106.97	108.95	100.78	101.63
4089	NASDAQ	GRVY	Tue, Sep 7, 2021	108.50	114.95	107.02	108.35
4088	NASDAQ	GRVY	Fri, Sep 3, 2021	103.41	109.60	103.41	108.01
4087	NASDAQ	GRVY	Thu, Sep 2, 2021	100.17	103.91	100.17	102.61
4086	NASDAQ	GRVY	Wed, Sep 1, 2021	100.54	103.40	100.00	100.71
4085	NASDAQ	GRVY	Tue, Aug 31, 2021	96.17	102.00	95.40	100.30
4084	NASDAQ	GRVY	Mon, Aug 30, 2021	95.50	96.98	94.10	95.12
4083	NASDAQ	GRVY	Fri, Aug 27, 2021	92.00	96.82	92.00	95.30
4082	NASDAQ	GRVY	Thu, Aug 26, 2021	93.25	94.92	91.00	91.00
4081	NASDAQ	GRVY	Wed, Aug 25, 2021	96.11	97.00	93.99	94.80
4080	NASDAQ	GRVY	Tue, Aug 24, 2021	97.08	97.48	93.80	94.73
4079	NASDAQ	GRVY	Mon, Aug 23, 2021	87.50	97.77	87.50	95.76
4078	NASDAQ	GRVY	Fri, Aug 20, 2021	82.50	91.05	82.50	86.09
4077	NASDAQ	GRVY	Thu, Aug 19, 2021	83.21	86.00	81.00	82.12
4076	NASDAQ	GRVY	Wed, Aug 18, 2021	86.36	86.36	83.97	84.20
4075	NASDAQ	GRVY	Tue, Aug 17, 2021	87.36	90.00	85.20	86.35
4074	NASDAQ	GRVY	Mon, Aug 16, 2021	93.00	93.00	87.00	88.45
4073	NASDAQ	GRVY	Fri, Aug 13, 2021	93.64	99.86	92.00	93.00
4072	NASDAQ	GRVY	Thu, Aug 12, 2021	96.19	101.00	95.52	98.69
4071	NASDAQ	GRVY	Wed, Aug 11, 2021	96.74	97.00	93.27	95.55
4070	NASDAQ	GRVY	Tue, Aug 10, 2021	97.76	99.40	96.25	96.74
4069	NASDAQ	GRVY	Mon, Aug 9, 2021	99.51	101.78	97.77	97.77
4068	NASDAQ	GRVY	Fri, Aug 6, 2021	102.00	104.00	98.67	98.98
4067	NASDAQ	GRVY	Thu, Aug 5, 2021	99.14	102.45	98.50	101.08
4066	NASDAQ	GRVY	Wed, Aug 4, 2021	98.03	98.99	96.23	98.49
4065	NASDAQ	GRVY	Tue, Aug 3, 2021	99.16	99.50	97.00	98.19
4064	NASDAQ	GRVY	Mon, Aug 2, 2021	95.03	103.34	95.03	100.61
4063	NASDAQ	GRVY	Fri, Jul 30, 2021	95.11	96.50	93.00	94.82
4062	NASDAQ	GRVY	Thu, Jul 29, 2021	97.00	98.50	94.79	95.31
4061	NASDAQ	GRVY	Wed, Jul 28, 2021	97.10	100.00	95.00	97.13
4060	NASDAQ	GRVY	Tue, Jul 27, 2021	97.60	99.15	94.51	97.01
4059	NASDAQ	GRVY	Mon, Jul 26, 2021	99.00	100.00	96.12	97.08
4058	NASDAQ	GRVY	Fri, Jul 23, 2021	101.14	104.20	98.24	99.08
4057	NASDAQ	GRVY	Thu, Jul 22, 2021	99.80	103.08	99.80	100.62
4056	NASDAQ	GRVY	Wed, Jul 21, 2021	99.23	101.20	98.10	99.80
4055	NASDAQ	GRVY	Tue, Jul 20, 2021	98.64	101.52	96.50	99.82
4054	NASDAQ	GRVY	Mon, Jul 19, 2021	97.99	99.65	96.05	98.48
4053	NASDAQ	GRVY	Fri, Jul 16, 2021	99.42	101.45	98.96	99.85
4052	NASDAQ	GRVY	Thu, Jul 15, 2021	101.01	101.30	97.90	99.42
4051	NASDAQ	GRVY	Wed, Jul 14, 2021	105.80	106.45	101.00	101.09
4050	NASDAQ	GRVY	Tue, Jul 13, 2021	105.00	105.50	103.45	105.35
4049	NASDAQ	GRVY	Mon, Jul 12, 2021	108.39	108.50	103.09	104.10
4048	NASDAQ	GRVY	Fri, Jul 9, 2021	103.37	108.47	103.37	108.26
4047	NASDAQ	GRVY	Thu, Jul 8, 2021	101.18	104.50	97.68	102.52
4046	NASDAQ	GRVY	Wed, Jul 7, 2021	102.00	106.44	98.70	103.42
4045	NASDAQ	GRVY	Tue, Jul 6, 2021	105.60	106.00	100.80	101.38
4044	NASDAQ	GRVY	Fri, Jul 2, 2021	108.00	108.00	105.00	105.53
4043	NASDAQ	GRVY	Thu, Jul 1, 2021	108.61	109.00	105.00	107.50
4042	NASDAQ	GRVY	Wed, Jun 30, 2021	112.00	112.00	107.64	108.32
4041	NASDAQ	GRVY	Tue, Jun 29, 2021	113.00	113.00	106.21	112.25
4040	NASDAQ	GRVY	Mon, Jun 28, 2021	105.98	114.88	105.98	113.97
4039	NASDAQ	GRVY	Fri, Jun 25, 2021	108.20	108.98	102.50	105.20
4038	NASDAQ	GRVY	Thu, Jun 24, 2021	112.81	115.17	107.00	108.12
4037	NASDAQ	GRVY	Wed, Jun 23, 2021	112.44	117.23	110.00	111.11
4036	NASDAQ	GRVY	Tue, Jun 22, 2021	117.00	118.97	109.44	109.80
4035	NASDAQ	GRVY	Mon, Jun 21, 2021	129.95	131.00	116.00	118.05
4034	NASDAQ	GRVY	Fri, Jun 18, 2021	139.00	139.50	128.74	129.18
4033	NASDAQ	GRVY	Thu, Jun 17, 2021	138.00	142.49	138.00	142.25
4032	NASDAQ	GRVY	Wed, Jun 16, 2021	142.50	142.90	136.01	139.50
4031	NASDAQ	GRVY	Tue, Jun 15, 2021	144.25	144.25	137.87	140.00
4030	NASDAQ	GRVY	Mon, Jun 14, 2021	142.00	146.00	141.00	143.96
4029	NASDAQ	GRVY	Fri, Jun 11, 2021	140.57	143.00	140.00	141.32
4028	NASDAQ	GRVY	Thu, Jun 10, 2021	140.00	142.20	138.00	140.67
4027	NASDAQ	GRVY	Wed, Jun 9, 2021	141.65	143.35	136.00	136.30
4026	NASDAQ	GRVY	Tue, Jun 8, 2021	136.55	140.90	136.24	137.94
4025	NASDAQ	GRVY	Mon, Jun 7, 2021	134.03	137.25	132.00	135.34
4024	NASDAQ	GRVY	Fri, Jun 4, 2021	131.70	134.35	131.01	134.08
4023	NASDAQ	GRVY	Thu, Jun 3, 2021	132.06	133.05	126.90	130.59
4022	NASDAQ	GRVY	Wed, Jun 2, 2021	137.85	137.85	128.47	130.20
4021	NASDAQ	GRVY	Tue, Jun 1, 2021	132.00	140.01	130.00	135.90
4020	NASDAQ	GRVY	Fri, May 28, 2021	132.20	134.84	129.64	130.96
4019	NASDAQ	GRVY	Thu, May 27, 2021	134.00	135.00	130.25	132.00
4018	NASDAQ	GRVY	Wed, May 26, 2021	131.13	138.00	131.13	133.12
4017	NASDAQ	GRVY	Tue, May 25, 2021	128.50	134.05	128.50	129.30
4016	NASDAQ	GRVY	Mon, May 24, 2021	129.61	132.31	126.02	127.51
4015	NASDAQ	GRVY	Fri, May 21, 2021	132.00	134.00	125.79	129.21
4014	NASDAQ	GRVY	Thu, May 20, 2021	118.00	131.80	118.00	130.45
4013	NASDAQ	GRVY	Wed, May 19, 2021	117.54	118.99	115.29	117.84
4012	NASDAQ	GRVY	Tue, May 18, 2021	121.09	123.50	119.03	120.53
4011	NASDAQ	GRVY	Mon, May 17, 2021	122.50	126.87	116.07	121.16
4010	NASDAQ	GRVY	Fri, May 14, 2021	135.00	136.50	121.00	125.15
4009	NASDAQ	GRVY	Thu, May 13, 2021	102.46	111.00	102.46	109.70
4008	NASDAQ	GRVY	Wed, May 12, 2021	101.03	109.00	101.03	101.17
4007	NASDAQ	GRVY	Tue, May 11, 2021	98.42	104.42	95.31	103.86
4006	NASDAQ	GRVY	Mon, May 10, 2021	108.01	111.16	102.50	103.01
4005	NASDAQ	GRVY	Fri, May 7, 2021	103.00	113.00	103.00	109.78
4004	NASDAQ	GRVY	Thu, May 6, 2021	101.75	105.65	96.43	102.84
4003	NASDAQ	GRVY	Wed, May 5, 2021	98.00	102.77	98.00	101.50
4002	NASDAQ	GRVY	Tue, May 4, 2021	103.79	103.79	93.20	96.43
4001	NASDAQ	GRVY	Mon, May 3, 2021	110.00	111.98	98.19	103.79
4000	NASDAQ	GRVY	Fri, Apr 30, 2021	115.70	115.70	109.00	109.54
3999	NASDAQ	GRVY	Thu, Apr 29, 2021	121.00	121.00	115.01	115.80
3998	NASDAQ	GRVY	Wed, Apr 28, 2021	119.92	121.00	118.77	119.31
3997	NASDAQ	GRVY	Tue, Apr 27, 2021	122.87	127.49	118.50	119.24
3996	NASDAQ	GRVY	Mon, Apr 26, 2021	120.00	123.96	120.00	122.70
3995	NASDAQ	GRVY	Fri, Apr 23, 2021	118.30	119.90	116.50	119.66
3994	NASDAQ	GRVY	Thu, Apr 22, 2021	118.50	122.75	116.28	118.47
3993	NASDAQ	GRVY	Wed, Apr 21, 2021	116.53	121.00	115.99	117.51
3992	NASDAQ	GRVY	Tue, Apr 20, 2021	119.49	121.50	115.20	117.82
3991	NASDAQ	GRVY	Mon, Apr 19, 2021	124.10	124.85	119.49	119.49
3990	NASDAQ	GRVY	Fri, Apr 16, 2021	128.93	128.93	122.50	124.00
3989	NASDAQ	GRVY	Thu, Apr 15, 2021	127.50	134.76	127.01	127.59
3988	NASDAQ	GRVY	Wed, Apr 14, 2021	128.02	129.50	124.00	124.77
3987	NASDAQ	GRVY	Tue, Apr 13, 2021	128.83	130.62	124.36	127.00
3986	NASDAQ	GRVY	Mon, Apr 12, 2021	128.00	129.83	122.80	129.43
3985	NASDAQ	GRVY	Fri, Apr 9, 2021	132.45	132.45	127.18	127.88
3984	NASDAQ	GRVY	Thu, Apr 8, 2021	139.39	139.39	131.83	133.70
3983	NASDAQ	GRVY	Wed, Apr 7, 2021	132.40	140.15	132.00	132.80
3982	NASDAQ	GRVY	Tue, Apr 6, 2021	128.70	136.00	128.70	131.21
3981	NASDAQ	GRVY	Mon, Apr 5, 2021	125.79	127.17	124.01	125.96
3980	NASDAQ	GRVY	Thu, Apr 1, 2021	118.02	124.50	118.02	123.01
3979	NASDAQ	GRVY	Wed, Mar 31, 2021	113.00	122.00	113.00	115.00
3978	NASDAQ	GRVY	Tue, Mar 30, 2021	113.68	114.75	111.00	113.00
3977	NASDAQ	GRVY	Mon, Mar 29, 2021	121.02	121.50	113.30	115.57
3976	NASDAQ	GRVY	Fri, Mar 26, 2021	115.56	120.84	113.57	120.75
3975	NASDAQ	GRVY	Thu, Mar 25, 2021	113.00	115.01	111.01	114.99
3974	NASDAQ	GRVY	Wed, Mar 24, 2021	120.00	120.00	113.49	113.53
3973	NASDAQ	GRVY	Tue, Mar 23, 2021	123.89	124.00	119.20	119.31
3972	NASDAQ	GRVY	Mon, Mar 22, 2021	125.01	127.70	124.07	124.07
3971	NASDAQ	GRVY	Fri, Mar 19, 2021	121.58	124.85	121.00	124.57
3970	NASDAQ	GRVY	Thu, Mar 18, 2021	125.45	125.45	120.00	121.70
3969	NASDAQ	GRVY	Wed, Mar 17, 2021	125.78	129.00	123.15	126.61
3968	NASDAQ	GRVY	Tue, Mar 16, 2021	130.73	133.00	125.30	127.97
3967	NASDAQ	GRVY	Mon, Mar 15, 2021	135.00	135.00	126.76	130.73
3966	NASDAQ	GRVY	Fri, Mar 12, 2021	137.59	139.99	132.03	133.48
3965	NASDAQ	GRVY	Thu, Mar 11, 2021	136.96	140.86	135.46	139.00
3964	NASDAQ	GRVY	Wed, Mar 10, 2021	139.33	143.40	130.50	131.95
3963	NASDAQ	GRVY	Tue, Mar 9, 2021	129.99	138.09	129.17	136.51
3962	NASDAQ	GRVY	Mon, Mar 8, 2021	128.14	135.00	121.66	123.40
3961	NASDAQ	GRVY	Fri, Mar 5, 2021	122.10	134.50	113.00	132.70
3960	NASDAQ	GRVY	Thu, Mar 4, 2021	124.02	127.00	116.52	121.10
3959	NASDAQ	GRVY	Wed, Mar 3, 2021	132.20	133.01	121.54	124.50
3958	NASDAQ	GRVY	Tue, Mar 2, 2021	137.98	141.78	130.21	131.94
3957	NASDAQ	GRVY	Mon, Mar 1, 2021	121.40	139.00	120.01	136.69
3956	NASDAQ	GRVY	Fri, Feb 26, 2021	116.79	119.55	111.37	116.98
3955	NASDAQ	GRVY	Thu, Feb 25, 2021	129.47	133.30	120.05	121.44
3954	NASDAQ	GRVY	Wed, Feb 24, 2021	125.64	133.75	121.12	129.74
3953	NASDAQ	GRVY	Tue, Feb 23, 2021	127.75	130.74	120.13	129.42
3952	NASDAQ	GRVY	Mon, Feb 22, 2021	143.09	143.30	131.01	133.61
3951	NASDAQ	GRVY	Fri, Feb 19, 2021	143.00	149.54	142.54	143.33
3950	NASDAQ	GRVY	Thu, Feb 18, 2021	145.00	145.08	133.60	142.31
3949	NASDAQ	GRVY	Wed, Feb 17, 2021	143.15	150.00	143.02	143.85
3948	NASDAQ	GRVY	Tue, Feb 16, 2021	167.67	167.67	136.29	143.20
3947	NASDAQ	GRVY	Fri, Feb 12, 2021	178.79	178.79	169.09	175.40
3946	NASDAQ	GRVY	Thu, Feb 11, 2021	177.61	179.45	173.27	176.27
3945	NASDAQ	GRVY	Wed, Feb 10, 2021	184.19	184.19	171.50	174.00
3944	NASDAQ	GRVY	Tue, Feb 9, 2021	180.01	184.85	177.51	181.37
3943	NASDAQ	GRVY	Mon, Feb 8, 2021	171.01	181.18	170.50	174.10
3942	NASDAQ	GRVY	Fri, Feb 5, 2021	159.00	171.99	156.62	168.49
3941	NASDAQ	GRVY	Thu, Feb 4, 2021	169.00	169.02	158.15	159.00
3940	NASDAQ	GRVY	Wed, Feb 3, 2021	174.99	175.35	155.00	168.62
3939	NASDAQ	GRVY	Tue, Feb 2, 2021	180.00	186.70	170.00	174.11
3938	NASDAQ	GRVY	Mon, Feb 1, 2021	187.79	187.79	176.24	178.33
3937	NASDAQ	GRVY	Fri, Jan 29, 2021	187.00	189.00	174.33	179.28
3936	NASDAQ	GRVY	Thu, Jan 28, 2021	166.51	186.80	166.31	185.75
3935	NASDAQ	GRVY	Wed, Jan 27, 2021	175.00	176.79	160.00	168.40
3934	NASDAQ	GRVY	Tue, Jan 26, 2021	181.45	182.44	174.00	180.45
3933	NASDAQ	GRVY	Mon, Jan 25, 2021	187.00	188.00	175.01	180.50
3932	NASDAQ	GRVY	Fri, Jan 22, 2021	176.00	192.89	176.00	181.50
3931	NASDAQ	GRVY	Thu, Jan 21, 2021	184.52	184.52	175.39	180.50
3930	NASDAQ	GRVY	Wed, Jan 20, 2021	180.00	186.70	171.32	180.57
3929	NASDAQ	GRVY	Tue, Jan 19, 2021	190.02	190.02	179.11	180.25
3928	NASDAQ	GRVY	Fri, Jan 15, 2021	195.03	195.03	178.27	190.02
3927	NASDAQ	GRVY	Thu, Jan 14, 2021	192.99	198.98	190.58	194.51
3926	NASDAQ	GRVY	Wed, Jan 13, 2021	204.64	204.64	187.01	189.69
3925	NASDAQ	GRVY	Tue, Jan 12, 2021	207.30	211.00	198.07	203.21
3924	NASDAQ	GRVY	Mon, Jan 11, 2021	213.99	213.99	201.61	207.14
3923	NASDAQ	GRVY	Fri, Jan 8, 2021	221.77	223.00	206.72	214.18
3922	NASDAQ	GRVY	Thu, Jan 7, 2021	211.89	222.00	211.89	216.82
3921	NASDAQ	GRVY	Wed, Jan 6, 2021	217.08	217.08	201.11	209.19
3920	NASDAQ	GRVY	Tue, Jan 5, 2021	200.89	213.00	199.99	212.95
3919	NASDAQ	GRVY	Mon, Jan 4, 2021	187.30	204.94	185.50	195.46
3918	NASDAQ	GRVY	Thu, Dec 31, 2020	195.99	197.17	178.20	180.74
3917	NASDAQ	GRVY	Wed, Dec 30, 2020	197.45	197.45	190.00	195.42
3916	NASDAQ	GRVY	Tue, Dec 29, 2020	198.89	200.50	185.50	193.73
3915	NASDAQ	GRVY	Mon, Dec 28, 2020	209.70	209.99	185.00	196.69
3914	NASDAQ	GRVY	Thu, Dec 24, 2020	210.14	210.14	195.55	200.60
3913	NASDAQ	GRVY	Wed, Dec 23, 2020	225.00	228.32	200.01	210.49
3912	NASDAQ	GRVY	Tue, Dec 22, 2020	229.77	239.90	210.00	216.95
3911	NASDAQ	GRVY	Mon, Dec 21, 2020	211.33	220.48	208.00	218.97
3910	NASDAQ	GRVY	Fri, Dec 18, 2020	197.00	207.59	195.50	207.52
3909	NASDAQ	GRVY	Thu, Dec 17, 2020	195.00	199.44	191.13	194.39
3908	NASDAQ	GRVY	Wed, Dec 16, 2020	181.00	194.67	180.63	192.81
3907	NASDAQ	GRVY	Tue, Dec 15, 2020	176.03	183.40	175.50	179.48
3906	NASDAQ	GRVY	Mon, Dec 14, 2020	179.27	181.00	171.53	173.63
3905	NASDAQ	GRVY	Fri, Dec 11, 2020	170.55	178.84	168.70	178.56
3904	NASDAQ	GRVY	Thu, Dec 10, 2020	172.31	174.88	167.00	169.41
3903	NASDAQ	GRVY	Wed, Dec 9, 2020	184.78	184.88	170.01	171.80
3902	NASDAQ	GRVY	Tue, Dec 8, 2020	174.00	181.65	168.10	181.65
3901	NASDAQ	GRVY	Mon, Dec 7, 2020	182.79	182.79	167.87	174.77
3900	NASDAQ	GRVY	Fri, Dec 4, 2020	183.62	194.90	176.75	179.20
3899	NASDAQ	GRVY	Thu, Dec 3, 2020	175.00	182.00	173.80	178.57
3898	NASDAQ	GRVY	Wed, Dec 2, 2020	167.78	171.13	162.15	167.98
3897	NASDAQ	GRVY	Tue, Dec 1, 2020	177.73	178.83	162.52	170.00
3896	NASDAQ	GRVY	Mon, Nov 30, 2020	169.00	175.00	156.42	173.90
3895	NASDAQ	GRVY	Fri, Nov 27, 2020	154.99	169.45	153.66	162.46
3894	NASDAQ	GRVY	Wed, Nov 25, 2020	134.33	147.85	134.22	147.50
3893	NASDAQ	GRVY	Tue, Nov 24, 2020	134.85	137.00	130.50	132.56
3892	NASDAQ	GRVY	Mon, Nov 23, 2020	140.26	140.26	133.00	134.02
3891	NASDAQ	GRVY	Fri, Nov 20, 2020	137.94	140.99	135.42	138.87
3890	NASDAQ	GRVY	Thu, Nov 19, 2020	129.20	138.90	129.20	137.95
3889	NASDAQ	GRVY	Wed, Nov 18, 2020	134.28	134.35	127.34	129.19
3888	NASDAQ	GRVY	Tue, Nov 17, 2020	137.37	138.00	130.50	131.63
3887	NASDAQ	GRVY	Mon, Nov 16, 2020	145.03	145.03	135.28	137.99
3886	NASDAQ	GRVY	Fri, Nov 13, 2020	146.22	148.00	135.10	143.00
3885	NASDAQ	GRVY	Thu, Nov 12, 2020	139.00	145.00	134.90	137.73
3884	NASDAQ	GRVY	Wed, Nov 11, 2020	123.19	137.00	123.19	136.66
3883	NASDAQ	GRVY	Tue, Nov 10, 2020	123.21	126.00	117.53	121.00
3882	NASDAQ	GRVY	Mon, Nov 9, 2020	138.00	138.00	121.90	126.39
3881	NASDAQ	GRVY	Fri, Nov 6, 2020	134.40	136.50	130.35	135.61
3880	NASDAQ	GRVY	Thu, Nov 5, 2020	135.40	141.44	132.31	134.17
3879	NASDAQ	GRVY	Wed, Nov 4, 2020	125.31	135.00	123.43	134.20
3878	NASDAQ	GRVY	Tue, Nov 3, 2020	119.81	124.53	118.63	122.50
3877	NASDAQ	GRVY	Mon, Nov 2, 2020	119.22	122.00	117.48	118.62
3876	NASDAQ	GRVY	Fri, Oct 30, 2020	124.97	124.97	117.94	118.94
3875	NASDAQ	GRVY	Thu, Oct 29, 2020	123.77	128.40	121.55	125.30
3874	NASDAQ	GRVY	Wed, Oct 28, 2020	126.00	126.00	120.40	124.13
3873	NASDAQ	GRVY	Tue, Oct 27, 2020	120.31	129.64	120.24	128.87
3872	NASDAQ	GRVY	Mon, Oct 26, 2020	122.61	123.66	118.51	120.11
3871	NASDAQ	GRVY	Fri, Oct 23, 2020	120.43	123.67	118.29	123.66
3870	NASDAQ	GRVY	Thu, Oct 22, 2020	120.09	121.89	117.07	120.73
3869	NASDAQ	GRVY	Wed, Oct 21, 2020	116.74	122.05	116.50	120.67
3868	NASDAQ	GRVY	Tue, Oct 20, 2020	120.50	123.00	117.50	118.10
3867	NASDAQ	GRVY	Mon, Oct 19, 2020	127.25	130.00	120.00	120.50
3866	NASDAQ	GRVY	Fri, Oct 16, 2020	129.65	132.39	125.74	127.03
3865	NASDAQ	GRVY	Thu, Oct 15, 2020	119.99	129.29	119.99	128.32
3864	NASDAQ	GRVY	Wed, Oct 14, 2020	124.00	124.00	115.50	120.67
3863	NASDAQ	GRVY	Tue, Oct 13, 2020	129.99	129.99	118.76	124.69
3862	NASDAQ	GRVY	Mon, Oct 12, 2020	128.00	131.99	127.01	127.36
3861	NASDAQ	GRVY	Fri, Oct 9, 2020	127.00	132.00	124.46	125.53
3860	NASDAQ	GRVY	Thu, Oct 8, 2020	120.00	126.99	120.00	124.31
3859	NASDAQ	GRVY	Wed, Oct 7, 2020	116.27	122.97	116.27	119.00
3858	NASDAQ	GRVY	Tue, Oct 6, 2020	115.00	118.99	109.00	113.93
3857	NASDAQ	GRVY	Mon, Oct 5, 2020	119.04	121.30	102.69	115.00
3856	NASDAQ	GRVY	Fri, Oct 2, 2020	120.00	123.00	112.67	115.02
3855	NASDAQ	GRVY	Thu, Oct 1, 2020	147.48	147.85	122.07	127.00
3854	NASDAQ	GRVY	Wed, Sep 30, 2020	141.41	146.90	140.97	143.35
3853	NASDAQ	GRVY	Tue, Sep 29, 2020	148.71	150.00	137.50	140.34
3852	NASDAQ	GRVY	Mon, Sep 28, 2020	134.19	143.99	132.61	143.99
3851	NASDAQ	GRVY	Fri, Sep 25, 2020	130.71	133.00	127.50	132.49
3850	NASDAQ	GRVY	Thu, Sep 24, 2020	133.00	134.20	126.05	130.61
3849	NASDAQ	GRVY	Wed, Sep 23, 2020	130.51	135.00	129.02	133.00
3848	NASDAQ	GRVY	Tue, Sep 22, 2020	135.00	135.00	124.10	129.00
3847	NASDAQ	GRVY	Mon, Sep 21, 2020	135.00	135.00	128.66	133.48
3846	NASDAQ	GRVY	Fri, Sep 18, 2020	129.18	135.00	124.00	135.00
3845	NASDAQ	GRVY	Thu, Sep 17, 2020	130.10	134.80	120.02	128.50
3844	NASDAQ	GRVY	Wed, Sep 16, 2020	118.42	134.00	118.06	129.46
3843	NASDAQ	GRVY	Tue, Sep 15, 2020	110.00	117.83	109.94	116.64
3842	NASDAQ	GRVY	Mon, Sep 14, 2020	112.00	112.00	105.05	108.90
3841	NASDAQ	GRVY	Fri, Sep 11, 2020	102.99	108.00	101.28	107.69
3840	NASDAQ	GRVY	Thu, Sep 10, 2020	108.87	108.87	100.01	103.90
3839	NASDAQ	GRVY	Wed, Sep 9, 2020	106.84	107.75	104.00	107.00
3838	NASDAQ	GRVY	Tue, Sep 8, 2020	98.62	109.88	95.18	102.95
3837	NASDAQ	GRVY	Fri, Sep 4, 2020	87.68	98.40	82.15	98.40
3836	NASDAQ	GRVY	Thu, Sep 3, 2020	88.00	88.00	80.10	81.98
3835	NASDAQ	GRVY	Wed, Sep 2, 2020	89.99	89.99	87.98	88.80
3834	NASDAQ	GRVY	Tue, Sep 1, 2020	89.88	89.88	85.50	88.00
3833	NASDAQ	GRVY	Mon, Aug 31, 2020	88.98	90.74	85.30	88.98
3832	NASDAQ	GRVY	Fri, Aug 28, 2020	90.01	92.40	88.71	88.97
3831	NASDAQ	GRVY	Thu, Aug 27, 2020	90.93	92.58	89.50	89.50
3830	NASDAQ	GRVY	Wed, Aug 26, 2020	91.08	92.31	89.03	89.92
3829	NASDAQ	GRVY	Tue, Aug 25, 2020	89.00	93.00	89.00	91.02
3828	NASDAQ	GRVY	Mon, Aug 24, 2020	87.70	90.85	86.75	89.31
3827	NASDAQ	GRVY	Fri, Aug 21, 2020	89.12	91.01	84.76	87.93
3826	NASDAQ	GRVY	Thu, Aug 20, 2020	91.08	91.70	89.00	89.96
3825	NASDAQ	GRVY	Wed, Aug 19, 2020	88.04	92.00	88.04	91.00
3824	NASDAQ	GRVY	Tue, Aug 18, 2020	91.72	92.37	87.60	87.62
3823	NASDAQ	GRVY	Mon, Aug 17, 2020	91.99	92.48	89.00	91.72
3822	NASDAQ	GRVY	Fri, Aug 14, 2020	85.00	91.80	82.70	91.14
3821	NASDAQ	GRVY	Thu, Aug 13, 2020	80.13	85.10	80.13	84.40
3820	NASDAQ	GRVY	Wed, Aug 12, 2020	76.31	79.61	76.09	79.43
3819	NASDAQ	GRVY	Tue, Aug 11, 2020	79.55	79.90	75.42	75.73
3818	NASDAQ	GRVY	Mon, Aug 10, 2020	80.16	83.50	78.45	79.42
3817	NASDAQ	GRVY	Fri, Aug 7, 2020	76.25	83.05	76.25	78.99
3816	NASDAQ	GRVY	Thu, Aug 6, 2020	70.16	71.79	68.43	71.16
3815	NASDAQ	GRVY	Wed, Aug 5, 2020	66.02	70.60	66.02	68.67
3814	NASDAQ	GRVY	Tue, Aug 4, 2020	63.96	67.00	63.96	65.60
3813	NASDAQ	GRVY	Mon, Aug 3, 2020	61.50	64.03	61.50	64.00
3812	NASDAQ	GRVY	Fri, Jul 31, 2020	63.32	63.32	58.39	60.69
3811	NASDAQ	GRVY	Thu, Jul 30, 2020	65.06	66.41	60.00	60.88
3810	NASDAQ	GRVY	Wed, Jul 29, 2020	61.19	63.99	61.19	63.26
3809	NASDAQ	GRVY	Tue, Jul 28, 2020	60.59	64.50	60.20	61.51
3808	NASDAQ	GRVY	Mon, Jul 27, 2020	58.82	62.22	58.82	60.99
3807	NASDAQ	GRVY	Fri, Jul 24, 2020	57.05	58.93	57.05	58.71
3806	NASDAQ	GRVY	Thu, Jul 23, 2020	57.87	58.98	57.31	57.42
3805	NASDAQ	GRVY	Wed, Jul 22, 2020	58.72	58.91	57.25	57.72
3804	NASDAQ	GRVY	Tue, Jul 21, 2020	59.27	59.99	57.56	58.22
3803	NASDAQ	GRVY	Mon, Jul 20, 2020	56.92	61.19	56.92	59.26
3802	NASDAQ	GRVY	Fri, Jul 17, 2020	57.50	59.23	56.12	56.31
3801	NASDAQ	GRVY	Thu, Jul 16, 2020	59.81	59.81	56.11	57.50
3800	NASDAQ	GRVY	Wed, Jul 15, 2020	61.40	63.50	59.06	59.79
3799	NASDAQ	GRVY	Tue, Jul 14, 2020	61.84	61.84	59.02	60.00
3798	NASDAQ	GRVY	Mon, Jul 13, 2020	55.57	64.90	55.57	62.54
3797	NASDAQ	GRVY	Fri, Jul 10, 2020	54.71	57.10	51.97	54.50
3796	NASDAQ	GRVY	Thu, Jul 9, 2020	53.50	55.46	53.01	54.71
3795	NASDAQ	GRVY	Wed, Jul 8, 2020	57.00	57.89	49.50	53.50
3794	NASDAQ	GRVY	Tue, Jul 7, 2020	58.38	60.11	55.80	55.99
3793	NASDAQ	GRVY	Mon, Jul 6, 2020	54.65	61.10	54.50	57.00
3792	NASDAQ	GRVY	Thu, Jul 2, 2020	55.76	55.76	53.43	53.64
3791	NASDAQ	GRVY	Wed, Jul 1, 2020	55.70	56.24	53.30	54.39
3790	NASDAQ	GRVY	Tue, Jun 30, 2020	57.00	58.70	51.50	55.20
3789	NASDAQ	GRVY	Mon, Jun 29, 2020	59.53	59.53	54.98	56.06
3788	NASDAQ	GRVY	Fri, Jun 26, 2020	60.01	61.00	57.83	58.44
3787	NASDAQ	GRVY	Thu, Jun 25, 2020	60.29	61.70	60.00	60.34
3786	NASDAQ	GRVY	Wed, Jun 24, 2020	62.65	63.94	58.81	59.98
3785	NASDAQ	GRVY	Tue, Jun 23, 2020	59.75	64.80	59.75	62.75
3784	NASDAQ	GRVY	Mon, Jun 22, 2020	62.48	62.48	58.40	59.67
3783	NASDAQ	GRVY	Fri, Jun 19, 2020	60.01	63.75	60.00	61.67
3782	NASDAQ	GRVY	Thu, Jun 18, 2020	57.53	59.49	57.00	59.45
3781	NASDAQ	GRVY	Wed, Jun 17, 2020	59.84	60.00	57.00	57.64
3780	NASDAQ	GRVY	Tue, Jun 16, 2020	57.89	58.50	55.85	57.78
3779	NASDAQ	GRVY	Mon, Jun 15, 2020	53.51	56.98	51.00	54.71
3778	NASDAQ	GRVY	Fri, Jun 12, 2020	55.00	57.00	52.60	53.51
3777	NASDAQ	GRVY	Thu, Jun 11, 2020	58.07	58.07	51.00	52.52
3776	NASDAQ	GRVY	Wed, Jun 10, 2020	59.34	60.72	58.50	58.54
3775	NASDAQ	GRVY	Tue, Jun 9, 2020	60.87	60.87	57.50	57.50
3774	NASDAQ	GRVY	Mon, Jun 8, 2020	55.30	61.87	55.00	60.69
3773	NASDAQ	GRVY	Fri, Jun 5, 2020	54.98	56.00	52.41	55.33
3772	NASDAQ	GRVY	Thu, Jun 4, 2020	53.98	57.00	53.41	54.13
3771	NASDAQ	GRVY	Wed, Jun 3, 2020	56.59	56.80	53.00	53.40
3770	NASDAQ	GRVY	Tue, Jun 2, 2020	51.50	55.00	50.50	54.09
3769	NASDAQ	GRVY	Mon, Jun 1, 2020	51.00	53.20	48.00	50.69
3768	NASDAQ	GRVY	Fri, May 29, 2020	44.00	50.70	43.50	50.70
3767	NASDAQ	GRVY	Thu, May 28, 2020	42.87	43.40	40.03	41.78
3766	NASDAQ	GRVY	Wed, May 27, 2020	42.05	42.05	39.52	41.84
3765	NASDAQ	GRVY	Tue, May 26, 2020	43.95	44.00	41.70	41.85
3764	NASDAQ	GRVY	Fri, May 22, 2020	45.49	46.30	43.19	43.19
3763	NASDAQ	GRVY	Thu, May 21, 2020	43.28	45.27	42.78	45.27
3762	NASDAQ	GRVY	Wed, May 20, 2020	43.47	44.25	42.28	43.79
3761	NASDAQ	GRVY	Tue, May 19, 2020	42.02	43.20	41.50	42.28
3760	NASDAQ	GRVY	Mon, May 18, 2020	44.02	44.50	41.52	41.64
3759	NASDAQ	GRVY	Fri, May 15, 2020	42.47	42.79	41.07	42.79
3758	NASDAQ	GRVY	Thu, May 14, 2020	40.82	42.49	39.61	42.49
3757	NASDAQ	GRVY	Wed, May 13, 2020	42.50	44.64	40.21	42.14
3756	NASDAQ	GRVY	Tue, May 12, 2020	43.12	45.50	41.39	42.06
3755	NASDAQ	GRVY	Mon, May 11, 2020	42.07	45.99	41.69	43.12
3754	NASDAQ	GRVY	Fri, May 8, 2020	38.52	41.38	38.00	41.20
3753	NASDAQ	GRVY	Thu, May 7, 2020	37.94	38.59	37.32	37.97
3752	NASDAQ	GRVY	Wed, May 6, 2020	38.72	38.86	37.04	37.07
3751	NASDAQ	GRVY	Tue, May 5, 2020	38.77	39.39	37.01	37.99
3750	NASDAQ	GRVY	Mon, May 4, 2020	36.71	39.00	36.50	37.27
3749	NASDAQ	GRVY	Fri, May 1, 2020	40.50	40.53	36.75	37.63
3748	NASDAQ	GRVY	Thu, Apr 30, 2020	40.65	40.99	38.51	40.29
3747	NASDAQ	GRVY	Wed, Apr 29, 2020	40.47	41.50	38.99	39.42
3746	NASDAQ	GRVY	Tue, Apr 28, 2020	42.88	44.30	35.16	38.55
3745	NASDAQ	GRVY	Mon, Apr 27, 2020	39.00	42.78	39.00	42.38
3744	NASDAQ	GRVY	Fri, Apr 24, 2020	38.05	39.22	38.05	38.55
3743	NASDAQ	GRVY	Thu, Apr 23, 2020	38.06	39.47	38.01	38.81
3742	NASDAQ	GRVY	Wed, Apr 22, 2020	36.60	39.48	36.60	38.80
3741	NASDAQ	GRVY	Tue, Apr 21, 2020	38.05	39.00	36.13	36.26
3740	NASDAQ	GRVY	Mon, Apr 20, 2020	36.80	39.42	36.40	38.55
3739	NASDAQ	GRVY	Fri, Apr 17, 2020	36.50	37.49	35.50	36.12
3738	NASDAQ	GRVY	Thu, Apr 16, 2020	33.00	35.50	32.95	34.87
3737	NASDAQ	GRVY	Wed, Apr 15, 2020	34.00	34.00	32.55	33.09
3736	NASDAQ	GRVY	Tue, Apr 14, 2020	33.80	35.50	33.60	34.00
3735	NASDAQ	GRVY	Mon, Apr 13, 2020	29.69	34.91	29.69	33.80
3734	NASDAQ	GRVY	Thu, Apr 9, 2020	28.83	31.75	28.56	29.46
3733	NASDAQ	GRVY	Wed, Apr 8, 2020	28.40	29.29	28.31	28.90
3732	NASDAQ	GRVY	Tue, Apr 7, 2020	28.91	30.95	28.01	28.12
3731	NASDAQ	GRVY	Mon, Apr 6, 2020	28.90	30.47	28.50	28.92
3730	NASDAQ	GRVY	Fri, Apr 3, 2020	29.82	29.82	28.11	28.31
3729	NASDAQ	GRVY	Thu, Apr 2, 2020	30.49	30.49	29.01	30.15
3728	NASDAQ	GRVY	Wed, Apr 1, 2020	30.00	30.38	27.26	30.20
3727	NASDAQ	GRVY	Tue, Mar 31, 2020	29.12	30.74	29.01	29.97
3726	NASDAQ	GRVY	Mon, Mar 30, 2020	27.44	29.56	27.16	28.38
3725	NASDAQ	GRVY	Fri, Mar 27, 2020	26.60	26.96	25.81	26.96
3724	NASDAQ	GRVY	Thu, Mar 26, 2020	28.00	29.00	26.12	26.60
3723	NASDAQ	GRVY	Wed, Mar 25, 2020	26.30	27.93	25.78	27.48
3722	NASDAQ	GRVY	Tue, Mar 24, 2020	23.32	25.33	23.32	25.16
3721	NASDAQ	GRVY	Mon, Mar 23, 2020	22.64	24.30	22.20	23.00
3720	NASDAQ	GRVY	Fri, Mar 20, 2020	24.35	24.79	22.51	23.40
3719	NASDAQ	GRVY	Thu, Mar 19, 2020	23.02	23.50	21.49	23.39
3718	NASDAQ	GRVY	Wed, Mar 18, 2020	25.50	25.50	22.00	23.67
3717	NASDAQ	GRVY	Tue, Mar 17, 2020	24.20	26.80	22.60	26.40
3716	NASDAQ	GRVY	Mon, Mar 16, 2020	23.60	26.47	22.02	24.18
3715	NASDAQ	GRVY	Fri, Mar 13, 2020	24.11	27.10	24.11	24.77
3714	NASDAQ	GRVY	Thu, Mar 12, 2020	23.95	24.50	22.30	23.20
3713	NASDAQ	GRVY	Wed, Mar 11, 2020	24.49	24.99	22.71	23.91
3712	NASDAQ	GRVY	Tue, Mar 10, 2020	25.99	26.60	24.20	25.15
3711	NASDAQ	GRVY	Mon, Mar 9, 2020	26.01	26.85	24.53	25.35
3710	NASDAQ	GRVY	Fri, Mar 6, 2020	26.01	27.99	26.01	27.82
3709	NASDAQ	GRVY	Thu, Mar 5, 2020	27.43	28.09	26.52	26.91
3708	NASDAQ	GRVY	Wed, Mar 4, 2020	28.00	28.60	27.50	27.63
3707	NASDAQ	GRVY	Tue, Mar 3, 2020	28.00	28.78	26.12	27.00
3706	NASDAQ	GRVY	Mon, Mar 2, 2020	27.52	28.45	26.45	28.00
3705	NASDAQ	GRVY	Fri, Feb 28, 2020	27.21	28.43	27.08	27.50
3704	NASDAQ	GRVY	Thu, Feb 27, 2020	31.72	31.72	28.50	29.07
3703	NASDAQ	GRVY	Wed, Feb 26, 2020	30.88	32.90	30.80	31.62
3702	NASDAQ	GRVY	Tue, Feb 25, 2020	31.75	31.90	30.01	30.53
3701	NASDAQ	GRVY	Mon, Feb 24, 2020	31.70	31.70	30.37	31.25
3700	NASDAQ	GRVY	Fri, Feb 21, 2020	29.71	31.80	29.50	31.72
3699	NASDAQ	GRVY	Thu, Feb 20, 2020	29.38	29.45	28.80	28.99
3698	NASDAQ	GRVY	Wed, Feb 19, 2020	28.81	29.40	28.50	29.01
3697	NASDAQ	GRVY	Tue, Feb 18, 2020	28.50	29.48	28.10	28.81
3696	NASDAQ	GRVY	Fri, Feb 14, 2020	27.00	29.33	27.00	28.73
3695	NASDAQ	GRVY	Thu, Feb 13, 2020	32.00	32.00	27.28	27.82
3694	NASDAQ	GRVY	Wed, Feb 12, 2020	34.68	35.50	34.10	34.19
3693	NASDAQ	GRVY	Tue, Feb 11, 2020	32.89	34.44	32.70	33.38
3692	NASDAQ	GRVY	Mon, Feb 10, 2020	32.98	33.00	32.15	32.55
3691	NASDAQ	GRVY	Fri, Feb 7, 2020	32.56	33.07	32.20	32.80
3690	NASDAQ	GRVY	Thu, Feb 6, 2020	32.24	33.25	32.24	32.71
3689	NASDAQ	GRVY	Wed, Feb 5, 2020	32.77	32.82	32.20	32.44
3688	NASDAQ	GRVY	Tue, Feb 4, 2020	32.39	33.39	32.39	32.40
3687	NASDAQ	GRVY	Mon, Feb 3, 2020	33.29	33.29	32.10	32.39
3686	NASDAQ	GRVY	Fri, Jan 31, 2020	32.00	33.59	31.75	32.95
3685	NASDAQ	GRVY	Thu, Jan 30, 2020	34.00	34.00	31.49	31.59
3684	NASDAQ	GRVY	Wed, Jan 29, 2020	35.00	35.35	34.01	34.65
3683	NASDAQ	GRVY	Tue, Jan 28, 2020	35.33	35.46	34.22	34.85
3682	NASDAQ	GRVY	Mon, Jan 27, 2020	35.47	35.47	34.57	34.97
3681	NASDAQ	GRVY	Fri, Jan 24, 2020	35.57	36.52	35.57	35.88
3680	NASDAQ	GRVY	Thu, Jan 23, 2020	35.63	36.86	35.50	35.56
3679	NASDAQ	GRVY	Wed, Jan 22, 2020	35.87	36.64	35.02	35.36
3678	NASDAQ	GRVY	Tue, Jan 21, 2020	36.50	37.31	35.87	36.12
3677	NASDAQ	GRVY	Fri, Jan 17, 2020	37.67	38.00	36.06	36.50
3676	NASDAQ	GRVY	Thu, Jan 16, 2020	36.40	37.59	36.40	37.26
3675	NASDAQ	GRVY	Wed, Jan 15, 2020	35.57	36.90	35.57	36.40
3674	NASDAQ	GRVY	Tue, Jan 14, 2020	35.40	35.57	34.68	35.57
3673	NASDAQ	GRVY	Mon, Jan 13, 2020	33.70	34.97	33.70	34.68
3672	NASDAQ	GRVY	Fri, Jan 10, 2020	34.49	35.21	33.60	33.67
3671	NASDAQ	GRVY	Thu, Jan 9, 2020	33.72	34.85	33.26	34.22
3670	NASDAQ	GRVY	Wed, Jan 8, 2020	37.53	37.54	32.66	33.67
3669	NASDAQ	GRVY	Tue, Jan 7, 2020	38.34	38.44	36.49	37.03
3668	NASDAQ	GRVY	Mon, Jan 6, 2020	38.32	38.48	37.16	37.92
3667	NASDAQ	GRVY	Fri, Jan 3, 2020	38.76	38.76	36.80	38.15
3666	NASDAQ	GRVY	Thu, Jan 2, 2020	38.00	38.90	36.69	38.76
3665	NASDAQ	GRVY	Tue, Dec 31, 2019	37.26	39.19	36.17	37.40
3664	NASDAQ	GRVY	Mon, Dec 30, 2019	37.09	38.33	37.03	37.20
3663	NASDAQ	GRVY	Fri, Dec 27, 2019	36.70	37.50	36.15	36.93
3662	NASDAQ	GRVY	Thu, Dec 26, 2019	37.20	37.47	36.01	36.15
3661	NASDAQ	GRVY	Tue, Dec 24, 2019	36.86	37.40	36.28	36.90
3660	NASDAQ	GRVY	Mon, Dec 23, 2019	37.22	37.46	36.14	36.81
3659	NASDAQ	GRVY	Fri, Dec 20, 2019	38.81	39.33	37.26	37.27
3658	NASDAQ	GRVY	Thu, Dec 19, 2019	37.51	39.28	36.72	38.81
3657	NASDAQ	GRVY	Wed, Dec 18, 2019	36.54	38.00	35.69	37.81
3656	NASDAQ	GRVY	Tue, Dec 17, 2019	36.95	36.95	35.56	36.25
3655	NASDAQ	GRVY	Mon, Dec 16, 2019	37.81	38.24	36.30	36.95
3654	NASDAQ	GRVY	Fri, Dec 13, 2019	37.24	38.09	36.38	37.50
3653	NASDAQ	GRVY	Thu, Dec 12, 2019	37.00	38.39	36.22	37.28
3652	NASDAQ	GRVY	Wed, Dec 11, 2019	37.48	38.07	35.92	36.85
3651	NASDAQ	GRVY	Tue, Dec 10, 2019	35.01	38.92	35.01	37.18
3650	NASDAQ	GRVY	Mon, Dec 9, 2019	34.39	36.61	34.39	35.02
3649	NASDAQ	GRVY	Fri, Dec 6, 2019	34.70	35.30	33.33	34.48
3648	NASDAQ	GRVY	Thu, Dec 5, 2019	37.40	37.40	34.20	34.68
3647	NASDAQ	GRVY	Wed, Dec 4, 2019	37.09	37.40	36.62	37.10
3646	NASDAQ	GRVY	Tue, Dec 3, 2019	37.43	37.43	35.50	37.19
3645	NASDAQ	GRVY	Mon, Dec 2, 2019	38.80	38.84	36.53	37.76
3644	NASDAQ	GRVY	Fri, Nov 29, 2019	40.22	40.22	37.50	38.77
3643	NASDAQ	GRVY	Wed, Nov 27, 2019	40.39	40.50	38.51	39.90
3642	NASDAQ	GRVY	Tue, Nov 26, 2019	39.51	40.32	38.54	39.82
3641	NASDAQ	GRVY	Mon, Nov 25, 2019	37.16	40.00	37.00	39.47
3640	NASDAQ	GRVY	Fri, Nov 22, 2019	37.75	38.19	36.45	37.47
3639	NASDAQ	GRVY	Thu, Nov 21, 2019	39.50	39.80	36.19	37.85
3638	NASDAQ	GRVY	Wed, Nov 20, 2019	40.50	40.89	38.50	39.34
3637	NASDAQ	GRVY	Tue, Nov 19, 2019	41.00	42.00	39.39	40.50
3636	NASDAQ	GRVY	Mon, Nov 18, 2019	40.91	41.66	38.13	41.12
3635	NASDAQ	GRVY	Fri, Nov 15, 2019	43.02	45.50	40.06	41.59
3634	NASDAQ	GRVY	Thu, Nov 14, 2019	39.97	44.49	39.76	43.01
3633	NASDAQ	GRVY	Wed, Nov 13, 2019	39.96	41.81	38.15	38.86
3632	NASDAQ	GRVY	Tue, Nov 12, 2019	40.36	42.89	39.10	39.96
3631	NASDAQ	GRVY	Mon, Nov 11, 2019	40.75	45.00	40.10	40.36
3630	NASDAQ	GRVY	Fri, Nov 8, 2019	35.71	39.51	35.46	39.02
3629	NASDAQ	GRVY	Thu, Nov 7, 2019	34.37	35.20	33.41	34.20
3628	NASDAQ	GRVY	Wed, Nov 6, 2019	35.50	37.00	33.73	34.00
3627	NASDAQ	GRVY	Tue, Nov 5, 2019	35.78	36.72	34.72	35.27
3626	NASDAQ	GRVY	Mon, Nov 4, 2019	33.99	35.58	33.66	35.26
3625	NASDAQ	GRVY	Fri, Nov 1, 2019	32.87	33.79	32.14	33.53
3624	NASDAQ	GRVY	Thu, Oct 31, 2019	33.78	34.00	33.18	33.26
3623	NASDAQ	GRVY	Wed, Oct 30, 2019	32.66	33.24	31.98	33.00
3622	NASDAQ	GRVY	Tue, Oct 29, 2019	31.87	33.09	31.54	32.22
3621	NASDAQ	GRVY	Mon, Oct 28, 2019	33.12	33.99	31.50	31.87
3620	NASDAQ	GRVY	Fri, Oct 25, 2019	32.20	33.42	32.06	32.52
3619	NASDAQ	GRVY	Thu, Oct 24, 2019	32.50	33.00	31.51	32.00
3618	NASDAQ	GRVY	Wed, Oct 23, 2019	32.03	32.79	31.67	32.60
3617	NASDAQ	GRVY	Tue, Oct 22, 2019	33.17	33.90	32.00	32.35
3616	NASDAQ	GRVY	Mon, Oct 21, 2019	33.05	33.81	31.20	32.44
3615	NASDAQ	GRVY	Fri, Oct 18, 2019	33.70	34.14	32.14	32.52
3614	NASDAQ	GRVY	Thu, Oct 17, 2019	34.44	35.00	33.27	33.38
3613	NASDAQ	GRVY	Wed, Oct 16, 2019	32.68	34.39	32.68	33.99
3612	NASDAQ	GRVY	Tue, Oct 15, 2019	33.54	33.54	32.04	32.70
3611	NASDAQ	GRVY	Mon, Oct 14, 2019	35.25	35.80	33.50	33.62
3610	NASDAQ	GRVY	Fri, Oct 11, 2019	32.60	34.97	32.28	34.91
3609	NASDAQ	GRVY	Thu, Oct 10, 2019	32.09	34.00	32.02	32.80
3608	NASDAQ	GRVY	Wed, Oct 9, 2019	31.36	32.79	31.36	32.60
3607	NASDAQ	GRVY	Tue, Oct 8, 2019	31.70	32.79	30.66	31.92
3606	NASDAQ	GRVY	Mon, Oct 7, 2019	31.40	33.00	31.40	32.00
3605	NASDAQ	GRVY	Fri, Oct 4, 2019	31.44	32.11	30.60	31.78
3604	NASDAQ	GRVY	Thu, Oct 3, 2019	31.50	32.50	30.91	31.57
3603	NASDAQ	GRVY	Wed, Oct 2, 2019	32.16	32.86	30.79	31.54
3602	NASDAQ	GRVY	Tue, Oct 1, 2019	34.19	34.19	31.65	33.22
3601	NASDAQ	GRVY	Mon, Sep 30, 2019	37.65	38.24	33.10	33.60
3600	NASDAQ	GRVY	Fri, Sep 27, 2019	34.01	38.37	34.01	36.43
3599	NASDAQ	GRVY	Thu, Sep 26, 2019	31.92	34.57	31.92	33.33
3598	NASDAQ	GRVY	Wed, Sep 25, 2019	30.93	31.56	29.75	31.47
3597	NASDAQ	GRVY	Tue, Sep 24, 2019	31.30	32.20	30.28	30.92
3596	NASDAQ	GRVY	Mon, Sep 23, 2019	31.79	33.88	30.75	31.46
3595	NASDAQ	GRVY	Fri, Sep 20, 2019	32.50	35.00	31.54	31.54
3594	NASDAQ	GRVY	Thu, Sep 19, 2019	28.77	33.16	28.30	32.30
3593	NASDAQ	GRVY	Wed, Sep 18, 2019	28.70	29.00	27.70	28.30
3592	NASDAQ	GRVY	Tue, Sep 17, 2019	27.90	29.29	27.71	28.35
3591	NASDAQ	GRVY	Mon, Sep 16, 2019	28.23	28.96	27.40	28.09
3590	NASDAQ	GRVY	Fri, Sep 13, 2019	27.81	28.44	26.50	27.82
3589	NASDAQ	GRVY	Thu, Sep 12, 2019	27.00	28.90	27.00	27.44
3588	NASDAQ	GRVY	Wed, Sep 11, 2019	26.85	27.91	26.00	27.03
3587	NASDAQ	GRVY	Tue, Sep 10, 2019	27.20	27.20	26.50	27.12
3586	NASDAQ	GRVY	Mon, Sep 9, 2019	27.87	28.30	26.65	27.71
3585	NASDAQ	GRVY	Fri, Sep 6, 2019	27.47	28.25	26.80	27.87
3584	NASDAQ	GRVY	Thu, Sep 5, 2019	29.00	29.00	27.09	27.13
3583	NASDAQ	GRVY	Wed, Sep 4, 2019	29.49	29.76	28.39	28.69
3582	NASDAQ	GRVY	Tue, Sep 3, 2019	30.00	31.00	28.80	28.98
3581	NASDAQ	GRVY	Fri, Aug 30, 2019	29.05	31.00	28.51	29.98
3580	NASDAQ	GRVY	Thu, Aug 29, 2019	32.00	32.50	29.00	29.00
3579	NASDAQ	GRVY	Wed, Aug 28, 2019	28.77	31.01	28.44	30.94
3578	NASDAQ	GRVY	Tue, Aug 27, 2019	29.53	29.53	27.80	28.44
3577	NASDAQ	GRVY	Mon, Aug 26, 2019	30.18	31.29	29.26	29.83
3576	NASDAQ	GRVY	Fri, Aug 23, 2019	31.99	33.86	29.81	29.89
3575	NASDAQ	GRVY	Thu, Aug 22, 2019	32.54	33.01	31.11	32.83
3574	NASDAQ	GRVY	Wed, Aug 21, 2019	32.01	33.31	30.90	31.99
3573	NASDAQ	GRVY	Tue, Aug 20, 2019	31.22	32.55	30.43	31.96
3572	NASDAQ	GRVY	Mon, Aug 19, 2019	31.00	32.27	30.95	31.23
3571	NASDAQ	GRVY	Fri, Aug 16, 2019	31.00	31.68	29.99	30.72
3570	NASDAQ	GRVY	Thu, Aug 15, 2019	28.50	31.48	27.91	31.21
3569	NASDAQ	GRVY	Wed, Aug 14, 2019	28.52	29.00	27.70	28.51
3568	NASDAQ	GRVY	Tue, Aug 13, 2019	28.80	31.48	28.51	29.61
3567	NASDAQ	GRVY	Mon, Aug 12, 2019	30.15	31.69	28.50	29.45
3566	NASDAQ	GRVY	Fri, Aug 9, 2019	28.74	32.87	28.74	30.44
3565	NASDAQ	GRVY	Thu, Aug 8, 2019	34.00	34.00	26.90	28.82
3564	NASDAQ	GRVY	Wed, Aug 7, 2019	35.07	38.74	34.08	37.19
3563	NASDAQ	GRVY	Tue, Aug 6, 2019	40.00	40.00	35.08	36.00
3562	NASDAQ	GRVY	Mon, Aug 5, 2019	39.86	41.23	38.21	39.40
3561	NASDAQ	GRVY	Fri, Aug 2, 2019	39.32	41.23	39.00	40.23
3560	NASDAQ	GRVY	Thu, Aug 1, 2019	40.00	40.96	39.85	40.07
3559	NASDAQ	GRVY	Wed, Jul 31, 2019	40.10	40.63	38.50	40.45
3558	NASDAQ	GRVY	Tue, Jul 30, 2019	40.85	40.97	39.36	40.65
3557	NASDAQ	GRVY	Mon, Jul 29, 2019	42.33	42.50	39.75	40.86
3556	NASDAQ	GRVY	Fri, Jul 26, 2019	41.69	43.25	40.72	42.29
3555	NASDAQ	GRVY	Thu, Jul 25, 2019	42.24	42.24	39.18	41.01
3554	NASDAQ	GRVY	Wed, Jul 24, 2019	40.30	41.88	39.57	41.50
3553	NASDAQ	GRVY	Tue, Jul 23, 2019	40.50	41.80	40.12	40.15
3552	NASDAQ	GRVY	Mon, Jul 22, 2019	41.12	42.71	39.60	41.00
3551	NASDAQ	GRVY	Fri, Jul 19, 2019	43.49	43.80	41.50	41.69
3550	NASDAQ	GRVY	Thu, Jul 18, 2019	42.60	44.95	42.60	43.21
3549	NASDAQ	GRVY	Wed, Jul 17, 2019	41.42	43.03	41.42	42.12
3548	NASDAQ	GRVY	Tue, Jul 16, 2019	41.61	42.98	41.32	41.32
3547	NASDAQ	GRVY	Mon, Jul 15, 2019	42.02	44.38	42.02	42.25
3546	NASDAQ	GRVY	Fri, Jul 12, 2019	43.00	43.39	41.27	42.57
3545	NASDAQ	GRVY	Thu, Jul 11, 2019	44.20	45.24	43.10	43.20
3544	NASDAQ	GRVY	Wed, Jul 10, 2019	42.04	45.06	42.04	44.18
3543	NASDAQ	GRVY	Tue, Jul 9, 2019	41.76	42.89	41.10	42.11
3542	NASDAQ	GRVY	Mon, Jul 8, 2019	43.05	44.93	42.02	42.20
3541	NASDAQ	GRVY	Fri, Jul 5, 2019	42.44	44.13	41.43	44.00
3540	NASDAQ	GRVY	Wed, Jul 3, 2019	46.85	46.85	42.02	42.02
3539	NASDAQ	GRVY	Tue, Jul 2, 2019	45.99	47.90	44.00	46.85
3538	NASDAQ	GRVY	Mon, Jul 1, 2019	46.66	46.66	44.00	45.69
3537	NASDAQ	GRVY	Fri, Jun 28, 2019	47.84	47.84	45.40	46.15
3536	NASDAQ	GRVY	Thu, Jun 27, 2019	46.72	47.65	43.21	47.13
3535	NASDAQ	GRVY	Wed, Jun 26, 2019	45.10	48.27	45.10	47.28
3534	NASDAQ	GRVY	Tue, Jun 25, 2019	54.38	54.38	42.60	45.00
3533	NASDAQ	GRVY	Mon, Jun 24, 2019	59.00	59.50	53.00	54.40
3532	NASDAQ	GRVY	Fri, Jun 21, 2019	60.06	60.06	58.09	58.95
3531	NASDAQ	GRVY	Thu, Jun 20, 2019	59.22	61.00	56.95	60.03
3530	NASDAQ	GRVY	Wed, Jun 19, 2019	61.01	61.97	56.22	58.45
3529	NASDAQ	GRVY	Tue, Jun 18, 2019	64.00	65.69	60.11	60.30
3528	NASDAQ	GRVY	Mon, Jun 17, 2019	63.09	65.50	62.86	63.89
3527	NASDAQ	GRVY	Fri, Jun 14, 2019	62.00	63.38	58.01	62.25
3526	NASDAQ	GRVY	Thu, Jun 13, 2019	64.01	65.28	62.50	63.00
3525	NASDAQ	GRVY	Wed, Jun 12, 2019	59.12	65.12	57.06	64.52
3524	NASDAQ	GRVY	Tue, Jun 11, 2019	61.43	63.63	59.01	59.44
3523	NASDAQ	GRVY	Mon, Jun 10, 2019	66.00	66.49	61.30	62.07
3522	NASDAQ	GRVY	Fri, Jun 7, 2019	60.00	67.50	59.00	65.14
3521	NASDAQ	GRVY	Thu, Jun 6, 2019	72.03	74.48	61.16	61.21
3520	NASDAQ	GRVY	Wed, Jun 5, 2019	85.51	85.51	75.40	78.30
3519	NASDAQ	GRVY	Tue, Jun 4, 2019	88.55	89.50	86.14	86.83
3518	NASDAQ	GRVY	Mon, Jun 3, 2019	92.00	92.00	88.00	88.75
3517	NASDAQ	GRVY	Fri, May 31, 2019	92.18	93.50	89.02	92.00
3516	NASDAQ	GRVY	Thu, May 30, 2019	88.50	93.20	88.50	92.60
3515	NASDAQ	GRVY	Wed, May 29, 2019	91.00	91.31	87.14	88.90
3514	NASDAQ	GRVY	Tue, May 28, 2019	91.99	93.80	88.00	93.72
3513	NASDAQ	GRVY	Fri, May 24, 2019	91.99	94.00	90.00	90.14
3512	NASDAQ	GRVY	Thu, May 23, 2019	91.50	96.50	91.01	91.85
3511	NASDAQ	GRVY	Wed, May 22, 2019	84.98	91.48	84.50	90.78
3510	NASDAQ	GRVY	Tue, May 21, 2019	83.00	84.53	81.55	83.40
3509	NASDAQ	GRVY	Mon, May 20, 2019	84.27	84.27	79.66	81.64
3508	NASDAQ	GRVY	Fri, May 17, 2019	86.00	88.00	84.01	86.70
3507	NASDAQ	GRVY	Thu, May 16, 2019	85.27	86.69	82.50	86.10
3506	NASDAQ	GRVY	Wed, May 15, 2019	87.00	88.78	83.18	86.40
3505	NASDAQ	GRVY	Tue, May 14, 2019	78.08	88.80	77.84	86.90
3504	NASDAQ	GRVY	Mon, May 13, 2019	70.00	78.50	68.50	77.67
3503	NASDAQ	GRVY	Fri, May 10, 2019	64.50	67.90	63.90	67.18
3502	NASDAQ	GRVY	Thu, May 9, 2019	66.00	66.92	63.60	64.00
3501	NASDAQ	GRVY	Wed, May 8, 2019	65.84	68.59	65.84	66.24
3500	NASDAQ	GRVY	Tue, May 7, 2019	66.80	67.20	64.99	65.90
3499	NASDAQ	GRVY	Mon, May 6, 2019	65.90	67.13	64.50	67.13
3498	NASDAQ	GRVY	Fri, May 3, 2019	62.61	68.75	62.60	67.15
3497	NASDAQ	GRVY	Thu, May 2, 2019	63.00	63.80	61.01	62.31
3496	NASDAQ	GRVY	Wed, May 1, 2019	61.97	63.50	61.35	62.50
3495	NASDAQ	GRVY	Tue, Apr 30, 2019	61.15	62.40	60.98	61.47
3494	NASDAQ	GRVY	Mon, Apr 29, 2019	62.80	62.80	59.55	61.30
3493	NASDAQ	GRVY	Fri, Apr 26, 2019	60.59	62.88	57.50	62.24
3492	NASDAQ	GRVY	Thu, Apr 25, 2019	59.52	62.37	59.52	60.80
3491	NASDAQ	GRVY	Wed, Apr 24, 2019	61.20	63.75	59.20	59.20
3490	NASDAQ	GRVY	Tue, Apr 23, 2019	61.06	62.00	59.10	61.21
3489	NASDAQ	GRVY	Mon, Apr 22, 2019	61.17	63.50	59.27	61.06
3488	NASDAQ	GRVY	Thu, Apr 18, 2019	63.09	64.61	60.53	61.98
3487	NASDAQ	GRVY	Wed, Apr 17, 2019	66.06	67.43	61.32	63.02
3486	NASDAQ	GRVY	Tue, Apr 16, 2019	63.80	66.79	63.80	65.54
3485	NASDAQ	GRVY	Mon, Apr 15, 2019	62.90	64.47	62.90	63.61
3484	NASDAQ	GRVY	Fri, Apr 12, 2019	58.75	63.40	58.57	63.06
3483	NASDAQ	GRVY	Thu, Apr 11, 2019	61.61	63.63	58.01	58.86
3482	NASDAQ	GRVY	Wed, Apr 10, 2019	61.30	63.73	61.30	62.00
3481	NASDAQ	GRVY	Tue, Apr 9, 2019	62.00	62.73	61.31	61.50
3480	NASDAQ	GRVY	Mon, Apr 8, 2019	61.80	63.83	61.00	62.77
3479	NASDAQ	GRVY	Fri, Apr 5, 2019	62.83	65.27	61.02	61.79
3478	NASDAQ	GRVY	Thu, Apr 4, 2019	64.00	64.63	62.26	63.50
3477	NASDAQ	GRVY	Wed, Apr 3, 2019	63.91	64.91	63.06	64.00
3476	NASDAQ	GRVY	Tue, Apr 2, 2019	62.88	66.39	61.74	63.53
3475	NASDAQ	GRVY	Mon, Apr 1, 2019	64.95	65.90	61.90	62.09
3474	NASDAQ	GRVY	Fri, Mar 29, 2019	63.39	64.99	63.07	64.43
3473	NASDAQ	GRVY	Thu, Mar 28, 2019	63.71	66.84	61.31	63.00
3472	NASDAQ	GRVY	Wed, Mar 27, 2019	61.00	64.47	61.00	63.69
3471	NASDAQ	GRVY	Tue, Mar 26, 2019	61.06	63.31	60.48	60.48
3470	NASDAQ	GRVY	Mon, Mar 25, 2019	68.00	68.00	64.11	64.99
3469	NASDAQ	GRVY	Fri, Mar 22, 2019	70.04	70.04	66.00	68.61
3468	NASDAQ	GRVY	Thu, Mar 21, 2019	74.46	74.46	69.70	70.76
3467	NASDAQ	GRVY	Wed, Mar 20, 2019	72.81	74.85	71.24	74.46
3466	NASDAQ	GRVY	Tue, Mar 19, 2019	70.56	73.25	67.05	71.80
3465	NASDAQ	GRVY	Mon, Mar 18, 2019	65.18	70.80	64.02	69.35
3464	NASDAQ	GRVY	Fri, Mar 15, 2019	67.59	67.59	63.08	64.10
3463	NASDAQ	GRVY	Thu, Mar 14, 2019	65.29	67.90	64.57	67.59
3462	NASDAQ	GRVY	Wed, Mar 13, 2019	62.06	66.50	61.58	64.01
3461	NASDAQ	GRVY	Tue, Mar 12, 2019	55.51	61.00	55.51	61.00
3460	NASDAQ	GRVY	Mon, Mar 11, 2019	58.84	61.45	54.50	55.00
3459	NASDAQ	GRVY	Fri, Mar 8, 2019	55.02	57.75	54.00	57.44
3458	NASDAQ	GRVY	Thu, Mar 7, 2019	52.89	56.00	52.50	55.69
3457	NASDAQ	GRVY	Wed, Mar 6, 2019	49.98	52.48	49.98	52.16
3456	NASDAQ	GRVY	Tue, Mar 5, 2019	49.98	50.50	48.58	49.65
3455	NASDAQ	GRVY	Mon, Mar 4, 2019	48.98	49.65	47.16	49.65
3454	NASDAQ	GRVY	Fri, Mar 1, 2019	47.23	49.94	47.22	47.83
3453	NASDAQ	GRVY	Thu, Feb 28, 2019	45.39	46.49	44.52	45.85
3452	NASDAQ	GRVY	Wed, Feb 27, 2019	45.31	45.50	42.65	44.49
3451	NASDAQ	GRVY	Tue, Feb 26, 2019	46.68	46.82	43.29	44.96
3450	NASDAQ	GRVY	Mon, Feb 25, 2019	47.98	48.01	45.76	46.51
3449	NASDAQ	GRVY	Fri, Feb 22, 2019	48.30	48.35	47.21	47.21
3448	NASDAQ	GRVY	Thu, Feb 21, 2019	47.94	49.12	46.75	47.52
3447	NASDAQ	GRVY	Wed, Feb 20, 2019	49.50	49.52	46.50	49.10
3446	NASDAQ	GRVY	Tue, Feb 19, 2019	52.66	52.66	47.57	49.50
3445	NASDAQ	GRVY	Fri, Feb 15, 2019	50.50	52.66	46.23	52.66
3444	NASDAQ	GRVY	Thu, Feb 14, 2019	49.07	53.00	48.05	50.00
3443	NASDAQ	GRVY	Wed, Feb 13, 2019	44.47	50.41	44.01	49.16
3442	NASDAQ	GRVY	Tue, Feb 12, 2019	42.50	43.21	41.50	43.05
3441	NASDAQ	GRVY	Mon, Feb 11, 2019	43.40	44.64	41.12	42.32
3440	NASDAQ	GRVY	Fri, Feb 8, 2019	43.12	44.01	43.12	43.72
3439	NASDAQ	GRVY	Thu, Feb 7, 2019	44.80	45.02	42.60	43.62
3438	NASDAQ	GRVY	Wed, Feb 6, 2019	42.72	44.96	42.00	44.51
3437	NASDAQ	GRVY	Tue, Feb 5, 2019	45.20	45.23	42.14	43.01
3436	NASDAQ	GRVY	Mon, Feb 4, 2019	45.51	47.00	44.60	45.34
3435	NASDAQ	GRVY	Fri, Feb 1, 2019	40.00	47.00	40.00	45.51
3434	NASDAQ	GRVY	Thu, Jan 31, 2019	37.00	38.00	35.50	35.50
3433	NASDAQ	GRVY	Wed, Jan 30, 2019	36.34	39.90	36.09	36.81
3432	NASDAQ	GRVY	Tue, Jan 29, 2019	36.68	37.98	34.80	36.44
3431	NASDAQ	GRVY	Mon, Jan 28, 2019	39.05	42.40	34.07	37.25
3430	NASDAQ	GRVY	Fri, Jan 25, 2019	39.54	40.90	39.01	39.01
3429	NASDAQ	GRVY	Thu, Jan 24, 2019	38.37	40.00	38.37	38.66
3428	NASDAQ	GRVY	Wed, Jan 23, 2019	38.16	39.10	37.05	38.18
3427	NASDAQ	GRVY	Tue, Jan 22, 2019	41.84	42.00	36.12	37.50
3426	NASDAQ	GRVY	Fri, Jan 18, 2019	45.01	45.60	41.60	43.00
3425	NASDAQ	GRVY	Thu, Jan 17, 2019	46.10	47.00	45.00	45.00
3424	NASDAQ	GRVY	Wed, Jan 16, 2019	45.63	47.86	44.90	45.33
3423	NASDAQ	GRVY	Tue, Jan 15, 2019	43.60	46.38	43.60	45.66
3422	NASDAQ	GRVY	Mon, Jan 14, 2019	43.10	44.95	43.10	43.52
3421	NASDAQ	GRVY	Fri, Jan 11, 2019	44.16	44.28	42.90	43.81
3420	NASDAQ	GRVY	Thu, Jan 10, 2019	44.69	44.92	42.77	44.60
3419	NASDAQ	GRVY	Wed, Jan 9, 2019	44.55	46.73	44.55	45.42
3418	NASDAQ	GRVY	Tue, Jan 8, 2019	47.97	47.97	43.10	43.83
3417	NASDAQ	GRVY	Mon, Jan 7, 2019	47.49	48.40	45.32	47.55
3416	NASDAQ	GRVY	Fri, Jan 4, 2019	44.80	46.50	44.80	46.50
3415	NASDAQ	GRVY	Thu, Jan 3, 2019	44.07	45.00	43.60	44.00
3414	NASDAQ	GRVY	Wed, Jan 2, 2019	41.00	44.00	41.00	43.58
3413	NASDAQ	GRVY	Mon, Dec 31, 2018	42.00	43.70	41.58	41.95
3412	NASDAQ	GRVY	Fri, Dec 28, 2018	41.01	42.94	41.01	42.00
3411	NASDAQ	GRVY	Thu, Dec 27, 2018	41.99	42.70	40.61	41.69
3410	NASDAQ	GRVY	Wed, Dec 26, 2018	44.00	44.00	40.26	41.99
3409	NASDAQ	GRVY	Mon, Dec 24, 2018	40.53	44.75	40.53	42.00
3408	NASDAQ	GRVY	Fri, Dec 21, 2018	42.55	45.72	38.61	38.61
3407	NASDAQ	GRVY	Thu, Dec 20, 2018	42.02	43.00	41.43	42.08
3406	NASDAQ	GRVY	Wed, Dec 19, 2018	43.40	44.60	42.00	42.42
3405	NASDAQ	GRVY	Tue, Dec 18, 2018	43.00	43.40	40.51	43.00
3404	NASDAQ	GRVY	Mon, Dec 17, 2018	39.50	42.54	38.50	41.22
3403	NASDAQ	GRVY	Fri, Dec 14, 2018	38.20	39.99	37.81	39.50
3402	NASDAQ	GRVY	Thu, Dec 13, 2018	37.66	38.00	37.30	37.41
3401	NASDAQ	GRVY	Wed, Dec 12, 2018	38.00	38.88	37.02	37.56
3400	NASDAQ	GRVY	Tue, Dec 11, 2018	35.81	37.79	35.81	37.69
3399	NASDAQ	GRVY	Mon, Dec 10, 2018	35.41	37.00	34.16	35.80
3398	NASDAQ	GRVY	Fri, Dec 7, 2018	34.01	36.40	34.01	35.80
3397	NASDAQ	GRVY	Thu, Dec 6, 2018	34.99	35.97	34.63	34.63
3396	NASDAQ	GRVY	Tue, Dec 4, 2018	36.60	37.20	34.61	35.97
3395	NASDAQ	GRVY	Mon, Dec 3, 2018	36.95	37.00	36.00	36.49
3394	NASDAQ	GRVY	Fri, Nov 30, 2018	35.90	38.92	35.10	35.90
3393	NASDAQ	GRVY	Thu, Nov 29, 2018	35.99	35.99	34.59	35.93
3392	NASDAQ	GRVY	Wed, Nov 28, 2018	36.50	38.27	34.89	36.14
3391	NASDAQ	GRVY	Tue, Nov 27, 2018	33.99	36.67	33.99	36.50
3390	NASDAQ	GRVY	Mon, Nov 26, 2018	35.00	36.67	32.03	33.86
3389	NASDAQ	GRVY	Fri, Nov 23, 2018	32.28	35.20	32.28	34.95
3388	NASDAQ	GRVY	Wed, Nov 21, 2018	33.54	35.59	32.49	32.94
3387	NASDAQ	GRVY	Tue, Nov 20, 2018	33.02	34.50	30.00	33.64
3386	NASDAQ	GRVY	Mon, Nov 19, 2018	35.94	36.70	34.30	35.00
3385	NASDAQ	GRVY	Fri, Nov 16, 2018	36.73	38.00	35.50	35.94
3384	NASDAQ	GRVY	Thu, Nov 15, 2018	34.10	36.78	34.08	36.43
3383	NASDAQ	GRVY	Wed, Nov 14, 2018	34.35	35.51	33.10	33.91
3382	NASDAQ	GRVY	Tue, Nov 13, 2018	32.51	35.00	32.51	34.52
3381	NASDAQ	GRVY	Mon, Nov 12, 2018	33.32	33.32	32.21	32.21
3380	NASDAQ	GRVY	Fri, Nov 9, 2018	34.99	34.99	33.33	33.69
3379	NASDAQ	GRVY	Thu, Nov 8, 2018	32.55	34.99	31.00	34.99
3378	NASDAQ	GRVY	Wed, Nov 7, 2018	35.61	37.50	32.11	33.40
3377	NASDAQ	GRVY	Tue, Nov 6, 2018	34.01	35.82	34.01	35.61
3376	NASDAQ	GRVY	Mon, Nov 5, 2018	31.55	33.31	30.85	33.31
3375	NASDAQ	GRVY	Fri, Nov 2, 2018	31.60	33.25	30.16	31.49
3374	NASDAQ	GRVY	Thu, Nov 1, 2018	29.31	33.00	29.19	31.50
3373	NASDAQ	GRVY	Wed, Oct 31, 2018	25.84	30.90	25.84	29.31
3372	NASDAQ	GRVY	Tue, Oct 30, 2018	24.40	25.00	23.00	24.10
3371	NASDAQ	GRVY	Mon, Oct 29, 2018	23.13	24.26	21.60	23.60
3370	NASDAQ	GRVY	Fri, Oct 26, 2018	25.00	25.50	22.50	23.12
3369	NASDAQ	GRVY	Thu, Oct 25, 2018	24.50	25.88	24.42	25.50
3368	NASDAQ	GRVY	Wed, Oct 24, 2018	26.77	27.36	22.95	24.93
3367	NASDAQ	GRVY	Tue, Oct 23, 2018	26.00	29.50	24.88	26.91
3366	NASDAQ	GRVY	Mon, Oct 22, 2018	21.96	32.70	21.90	26.80
3365	NASDAQ	GRVY	Fri, Oct 19, 2018	20.00	22.90	19.80	22.40
3364	NASDAQ	GRVY	Thu, Oct 18, 2018	19.00	20.45	18.95	19.66
3363	NASDAQ	GRVY	Wed, Oct 17, 2018	19.50	19.50	18.00	18.75
3362	NASDAQ	GRVY	Tue, Oct 16, 2018	18.00	20.24	18.00	19.69
3361	NASDAQ	GRVY	Mon, Oct 15, 2018	17.50	17.95	17.41	17.92
3360	NASDAQ	GRVY	Fri, Oct 12, 2018	16.78	17.71	16.65	17.63
3359	NASDAQ	GRVY	Thu, Oct 11, 2018	16.53	16.81	15.55	16.00
3358	NASDAQ	GRVY	Wed, Oct 10, 2018	17.19	17.40	16.51	16.80
3357	NASDAQ	GRVY	Tue, Oct 9, 2018	16.09	17.24	16.09	17.17
3356	NASDAQ	GRVY	Mon, Oct 8, 2018	16.70	16.99	16.01	16.36
3355	NASDAQ	GRVY	Fri, Oct 5, 2018	17.01	17.50	16.91	16.95
3354	NASDAQ	GRVY	Thu, Oct 4, 2018	17.16	17.71	17.01	17.01
3353	NASDAQ	GRVY	Wed, Oct 3, 2018	18.10	18.10	17.55	17.55
3352	NASDAQ	GRVY	Tue, Oct 2, 2018	17.71	17.74	17.50	17.50
3351	NASDAQ	GRVY	Mon, Oct 1, 2018	17.90	18.10	17.70	18.00
3350	NASDAQ	GRVY	Fri, Sep 28, 2018	17.70	18.53	17.70	17.90
3349	NASDAQ	GRVY	Thu, Sep 27, 2018	18.30	18.55	17.70	17.72
3348	NASDAQ	GRVY	Wed, Sep 26, 2018	18.00	18.56	18.00	18.30
3347	NASDAQ	GRVY	Tue, Sep 25, 2018	18.63	18.63	18.08	18.08
3346	NASDAQ	GRVY	Mon, Sep 24, 2018	18.67	18.67	18.01	18.38
3345	NASDAQ	GRVY	Fri, Sep 21, 2018	17.80	18.50	15.44	18.50
3344	NASDAQ	GRVY	Thu, Sep 20, 2018	18.26	18.36	18.01	18.01
3343	NASDAQ	GRVY	Wed, Sep 19, 2018	19.00	19.00	18.30	18.30
3342	NASDAQ	GRVY	Tue, Sep 18, 2018	19.54	19.54	19.05	19.10
3341	NASDAQ	GRVY	Mon, Sep 17, 2018	20.44	20.45	19.54	19.61
3340	NASDAQ	GRVY	Fri, Sep 14, 2018	19.40	20.43	19.20	20.10
3339	NASDAQ	GRVY	Thu, Sep 13, 2018	18.12	19.95	18.12	18.93
3338	NASDAQ	GRVY	Wed, Sep 12, 2018	16.90	18.42	16.72	17.65
3337	NASDAQ	GRVY	Tue, Sep 11, 2018	17.07	17.50	16.60	16.73
3336	NASDAQ	GRVY	Mon, Sep 10, 2018	18.35	18.49	17.29	17.33
3335	NASDAQ	GRVY	Fri, Sep 7, 2018	17.65	18.89	17.65	18.33
3334	NASDAQ	GRVY	Thu, Sep 6, 2018	16.81	17.90	16.81	17.61
3333	NASDAQ	GRVY	Wed, Sep 5, 2018	17.75	18.23	16.59	17.25
3332	NASDAQ	GRVY	Tue, Sep 4, 2018	17.42	17.71	16.57	17.25
3331	NASDAQ	GRVY	Fri, Aug 31, 2018	18.61	18.79	17.30	17.30
3330	NASDAQ	GRVY	Thu, Aug 30, 2018	18.37	19.25	18.37	18.41
3329	NASDAQ	GRVY	Wed, Aug 29, 2018	19.30	19.30	18.20	18.26
3328	NASDAQ	GRVY	Tue, Aug 28, 2018	20.38	20.59	18.80	18.90
3327	NASDAQ	GRVY	Mon, Aug 27, 2018	20.95	21.38	19.78	19.86
3326	NASDAQ	GRVY	Fri, Aug 24, 2018	20.88	21.99	20.15	20.50
3325	NASDAQ	GRVY	Thu, Aug 23, 2018	19.50	20.80	19.50	20.50
3324	NASDAQ	GRVY	Wed, Aug 22, 2018	20.13	20.81	19.55	19.61
3323	NASDAQ	GRVY	Tue, Aug 21, 2018	20.20	20.87	19.91	20.48
3322	NASDAQ	GRVY	Mon, Aug 20, 2018	21.00	21.15	19.29	19.91
3321	NASDAQ	GRVY	Fri, Aug 17, 2018	20.84	20.85	19.75	20.28
3320	NASDAQ	GRVY	Thu, Aug 16, 2018	19.30	21.50	19.30	20.90
3319	NASDAQ	GRVY	Wed, Aug 15, 2018	21.90	21.90	18.50	18.78
3318	NASDAQ	GRVY	Tue, Aug 14, 2018	23.44	23.45	21.25	21.94
3317	NASDAQ	GRVY	Mon, Aug 13, 2018	25.50	25.53	23.10	23.87
3316	NASDAQ	GRVY	Fri, Aug 10, 2018	26.25	26.75	25.52	25.54
3315	NASDAQ	GRVY	Thu, Aug 9, 2018	25.40	26.75	25.40	26.25
3314	NASDAQ	GRVY	Wed, Aug 8, 2018	26.01	27.32	25.00	26.00
3313	NASDAQ	GRVY	Tue, Aug 7, 2018	26.91	27.99	26.00	26.00
3312	NASDAQ	GRVY	Mon, Aug 6, 2018	25.75	28.17	25.72	26.93
3311	NASDAQ	GRVY	Fri, Aug 3, 2018	24.06	26.00	24.06	24.85
3310	NASDAQ	GRVY	Thu, Aug 2, 2018	23.00	25.71	22.95	24.06
3309	NASDAQ	GRVY	Wed, Aug 1, 2018	21.33	22.74	21.33	22.59
3308	NASDAQ	GRVY	Tue, Jul 31, 2018	22.93	22.99	20.80	21.37
3307	NASDAQ	GRVY	Mon, Jul 30, 2018	24.00	24.00	21.00	22.42
3306	NASDAQ	GRVY	Fri, Jul 27, 2018	33.43	33.43	22.50	23.37
3305	NASDAQ	GRVY	Thu, Jul 26, 2018	32.25	35.75	32.25	34.33
3304	NASDAQ	GRVY	Wed, Jul 25, 2018	32.81	32.81	31.25	31.90
3303	NASDAQ	GRVY	Tue, Jul 24, 2018	30.00	31.00	30.00	31.00
3302	NASDAQ	GRVY	Mon, Jul 23, 2018	31.52	31.52	29.49	29.93
3301	NASDAQ	GRVY	Fri, Jul 20, 2018	29.10	31.53	29.10	30.99
3300	NASDAQ	GRVY	Thu, Jul 19, 2018	28.48	28.98	28.25	28.98
3299	NASDAQ	GRVY	Wed, Jul 18, 2018	28.25	28.75	28.20	28.20
3298	NASDAQ	GRVY	Tue, Jul 17, 2018	27.95	28.50	27.75	28.10
3297	NASDAQ	GRVY	Mon, Jul 16, 2018	28.50	28.50	26.82	27.95
3296	NASDAQ	GRVY	Fri, Jul 13, 2018	28.50	28.97	28.00	28.50
3295	NASDAQ	GRVY	Thu, Jul 12, 2018	28.51	28.65	27.92	27.92
3294	NASDAQ	GRVY	Wed, Jul 11, 2018	28.50	28.57	27.75	28.50
3293	NASDAQ	GRVY	Tue, Jul 10, 2018	27.40	28.36	27.40	28.28
3292	NASDAQ	GRVY	Mon, Jul 9, 2018	28.50	28.74	25.26	27.20
3291	NASDAQ	GRVY	Fri, Jul 6, 2018	29.24	29.75	28.40	28.91
3290	NASDAQ	GRVY	Thu, Jul 5, 2018	28.50	29.02	28.50	29.02
3289	NASDAQ	GRVY	Tue, Jul 3, 2018	28.33	28.90	28.33	28.63
3288	NASDAQ	GRVY	Mon, Jul 2, 2018	28.77	29.95	28.35	28.44
3287	NASDAQ	GRVY	Fri, Jun 29, 2018	29.46	29.96	28.77	29.21
3286	NASDAQ	GRVY	Thu, Jun 28, 2018	28.70	29.34	28.63	28.90
3285	NASDAQ	GRVY	Wed, Jun 27, 2018	29.45	29.96	28.67	28.68
3284	NASDAQ	GRVY	Tue, Jun 26, 2018	28.00	29.50	28.00	29.46
3283	NASDAQ	GRVY	Mon, Jun 25, 2018	30.00	30.00	28.20	28.53
3282	NASDAQ	GRVY	Fri, Jun 22, 2018	31.50	31.56	29.16	29.65
3281	NASDAQ	GRVY	Thu, Jun 21, 2018	31.95	32.00	30.15	31.18
3280	NASDAQ	GRVY	Wed, Jun 20, 2018	30.26	33.68	30.26	31.74
3279	NASDAQ	GRVY	Tue, Jun 19, 2018	30.38	30.80	29.13	30.60
3278	NASDAQ	GRVY	Mon, Jun 18, 2018	29.25	30.78	28.09	30.78
3277	NASDAQ	GRVY	Fri, Jun 15, 2018	33.03	33.50	29.25	29.25
3276	NASDAQ	GRVY	Thu, Jun 14, 2018	31.10	34.65	31.10	33.03
3275	NASDAQ	GRVY	Wed, Jun 13, 2018	33.90	34.15	29.52	30.78
3274	NASDAQ	GRVY	Tue, Jun 12, 2018	37.30	37.35	33.66	33.66
3273	NASDAQ	GRVY	Mon, Jun 11, 2018	40.30	40.90	36.25	37.42
3272	NASDAQ	GRVY	Fri, Jun 8, 2018	41.03	41.25	39.57	41.10
3271	NASDAQ	GRVY	Thu, Jun 7, 2018	40.15	41.50	39.81	41.13
3270	NASDAQ	GRVY	Wed, Jun 6, 2018	39.28	40.50	38.70	39.86
3269	NASDAQ	GRVY	Tue, Jun 5, 2018	38.25	40.00	37.40	39.35
3268	NASDAQ	GRVY	Mon, Jun 4, 2018	36.87	38.14	36.85	37.41
3267	NASDAQ	GRVY	Fri, Jun 1, 2018	35.33	36.50	35.33	36.38
3266	NASDAQ	GRVY	Thu, May 31, 2018	34.53	35.24	34.53	35.16
3265	NASDAQ	GRVY	Wed, May 30, 2018	34.44	35.00	34.25	34.76
3264	NASDAQ	GRVY	Tue, May 29, 2018	34.10	34.50	34.10	34.21
3263	NASDAQ	GRVY	Fri, May 25, 2018	34.25	34.84	34.10	34.10
3262	NASDAQ	GRVY	Thu, May 24, 2018	34.75	34.75	34.20	34.23
3261	NASDAQ	GRVY	Wed, May 23, 2018	34.04	34.43	33.94	34.25
3260	NASDAQ	GRVY	Tue, May 22, 2018	33.93	34.36	33.87	34.02
3259	NASDAQ	GRVY	Mon, May 21, 2018	33.94	34.32	33.51	34.00
3258	NASDAQ	GRVY	Fri, May 18, 2018	35.01	35.05	33.41	34.32
3257	NASDAQ	GRVY	Thu, May 17, 2018	34.00	35.50	34.00	34.31
3256	NASDAQ	GRVY	Wed, May 16, 2018	33.75	34.00	32.55	33.99
3255	NASDAQ	GRVY	Tue, May 15, 2018	35.20	35.20	33.99	34.03
3254	NASDAQ	GRVY	Mon, May 14, 2018	32.73	35.03	32.73	35.03
3253	NASDAQ	GRVY	Fri, May 11, 2018	34.25	34.40	31.99	32.80
3252	NASDAQ	GRVY	Thu, May 10, 2018	34.75	34.76	33.96	34.16
3251	NASDAQ	GRVY	Wed, May 9, 2018	34.61	34.89	34.05	34.75
3250	NASDAQ	GRVY	Tue, May 8, 2018	35.60	36.00	34.00	34.51
3249	NASDAQ	GRVY	Mon, May 7, 2018	35.04	35.87	34.63	35.49
3248	NASDAQ	GRVY	Fri, May 4, 2018	36.88	37.25	33.60	35.45
3247	NASDAQ	GRVY	Thu, May 3, 2018	38.00	38.00	36.37	37.04
3246	NASDAQ	GRVY	Wed, May 2, 2018	37.53	38.45	37.25	37.79
3245	NASDAQ	GRVY	Tue, May 1, 2018	38.60	38.60	37.57	38.27
3244	NASDAQ	GRVY	Mon, Apr 30, 2018	38.88	39.08	37.28	38.61
3243	NASDAQ	GRVY	Fri, Apr 27, 2018	39.59	39.59	38.01	38.43
3242	NASDAQ	GRVY	Thu, Apr 26, 2018	38.41	39.23	38.41	38.98
3241	NASDAQ	GRVY	Wed, Apr 25, 2018	39.00	39.00	37.27	38.00
3240	NASDAQ	GRVY	Tue, Apr 24, 2018	38.99	38.99	38.02	38.12
3239	NASDAQ	GRVY	Mon, Apr 23, 2018	37.51	39.09	37.15	38.75
3238	NASDAQ	GRVY	Fri, Apr 20, 2018	38.79	39.24	38.40	38.50
3237	NASDAQ	GRVY	Thu, Apr 19, 2018	42.50	42.50	38.65	39.38
3236	NASDAQ	GRVY	Wed, Apr 18, 2018	39.27	39.63	39.03	39.16
3235	NASDAQ	GRVY	Tue, Apr 17, 2018	39.43	40.50	39.21	39.74
3234	NASDAQ	GRVY	Mon, Apr 16, 2018	40.00	40.25	39.38	39.75
3233	NASDAQ	GRVY	Fri, Apr 13, 2018	39.99	40.50	39.50	40.00
3232	NASDAQ	GRVY	Thu, Apr 12, 2018	40.14	40.59	39.94	40.10
3231	NASDAQ	GRVY	Wed, Apr 11, 2018	41.47	41.66	40.34	40.50
3230	NASDAQ	GRVY	Tue, Apr 10, 2018	39.99	41.58	38.53	41.45
3229	NASDAQ	GRVY	Mon, Apr 9, 2018	38.44	39.50	38.44	39.04
3228	NASDAQ	GRVY	Fri, Apr 6, 2018	39.08	39.13	38.02	38.49
3227	NASDAQ	GRVY	Thu, Apr 5, 2018	39.41	39.88	38.48	39.84
3226	NASDAQ	GRVY	Wed, Apr 4, 2018	40.82	41.25	38.56	39.98
3225	NASDAQ	GRVY	Tue, Apr 3, 2018	39.90	41.25	39.90	41.25
3224	NASDAQ	GRVY	Mon, Apr 2, 2018	42.25	42.25	40.01	40.54
3223	NASDAQ	GRVY	Thu, Mar 29, 2018	40.00	42.92	40.00	41.66
3222	NASDAQ	GRVY	Wed, Mar 28, 2018	43.58	43.58	39.50	40.50
3221	NASDAQ	GRVY	Tue, Mar 27, 2018	44.56	44.65	43.60	44.10
3220	NASDAQ	GRVY	Mon, Mar 26, 2018	46.00	46.36	44.28	45.23
3219	NASDAQ	GRVY	Fri, Mar 23, 2018	45.57	46.35	45.05	46.00
3218	NASDAQ	GRVY	Thu, Mar 22, 2018	46.50	46.75	45.02	45.12
3217	NASDAQ	GRVY	Wed, Mar 21, 2018	45.40	46.63	45.40	46.01
3216	NASDAQ	GRVY	Tue, Mar 20, 2018	46.50	47.25	44.26	44.81
3215	NASDAQ	GRVY	Mon, Mar 19, 2018	45.44	47.50	45.37	46.25
3214	NASDAQ	GRVY	Fri, Mar 16, 2018	41.69	45.42	40.40	43.93
3213	NASDAQ	GRVY	Thu, Mar 15, 2018	46.40	46.40	40.84	42.01
3212	NASDAQ	GRVY	Wed, Mar 14, 2018	46.51	46.92	43.01	46.56
3211	NASDAQ	GRVY	Tue, Mar 13, 2018	49.30	49.97	45.49	46.88
3210	NASDAQ	GRVY	Mon, Mar 12, 2018	49.09	51.00	49.00	49.16
3209	NASDAQ	GRVY	Fri, Mar 9, 2018	49.85	49.85	46.55	48.48
3208	NASDAQ	GRVY	Thu, Mar 8, 2018	50.57	51.00	46.33	49.25
3207	NASDAQ	GRVY	Wed, Mar 7, 2018	53.25	53.25	48.81	49.85
3206	NASDAQ	GRVY	Tue, Mar 6, 2018	50.50	54.49	50.50	53.25
3205	NASDAQ	GRVY	Mon, Mar 5, 2018	47.00	50.50	46.31	49.96
3204	NASDAQ	GRVY	Fri, Mar 2, 2018	42.84	46.85	42.84	46.82
3203	NASDAQ	GRVY	Thu, Mar 1, 2018	43.00	44.00	42.62	43.70
3202	NASDAQ	GRVY	Wed, Feb 28, 2018	40.39	43.93	40.39	43.44
3201	NASDAQ	GRVY	Tue, Feb 27, 2018	42.03	42.03	38.34	40.39
3200	NASDAQ	GRVY	Mon, Feb 26, 2018	42.10	42.10	39.88	41.10
3199	NASDAQ	GRVY	Fri, Feb 23, 2018	42.95	42.97	42.00	42.00
3198	NASDAQ	GRVY	Thu, Feb 22, 2018	41.49	41.97	40.85	41.97
3197	NASDAQ	GRVY	Wed, Feb 21, 2018	41.70	42.37	40.76	41.49
3196	NASDAQ	GRVY	Tue, Feb 20, 2018	41.45	42.25	41.45	41.56
3195	NASDAQ	GRVY	Fri, Feb 16, 2018	41.00	42.55	41.00	41.50
3194	NASDAQ	GRVY	Thu, Feb 15, 2018	38.98	41.00	38.98	41.00
3193	NASDAQ	GRVY	Wed, Feb 14, 2018	39.25	39.95	38.85	39.10
3192	NASDAQ	GRVY	Tue, Feb 13, 2018	39.50	40.50	39.05	39.08
3191	NASDAQ	GRVY	Mon, Feb 12, 2018	39.25	39.50	39.00	39.21
3190	NASDAQ	GRVY	Fri, Feb 9, 2018	37.76	39.22	37.11	39.22
3189	NASDAQ	GRVY	Thu, Feb 8, 2018	40.73	40.84	38.00	38.00
3188	NASDAQ	GRVY	Wed, Feb 7, 2018	40.50	41.03	39.18	40.73
3187	NASDAQ	GRVY	Tue, Feb 6, 2018	38.48	40.50	37.66	40.18
3186	NASDAQ	GRVY	Mon, Feb 5, 2018	34.06	38.02	33.50	37.50
3185	NASDAQ	GRVY	Fri, Feb 2, 2018	35.50	36.00	31.50	34.06
3184	NASDAQ	GRVY	Thu, Feb 1, 2018	35.11	35.48	34.29	34.65
3183	NASDAQ	GRVY	Wed, Jan 31, 2018	34.90	36.06	34.50	34.66
3182	NASDAQ	GRVY	Tue, Jan 30, 2018	34.73	35.01	34.15	34.93
3181	NASDAQ	GRVY	Mon, Jan 29, 2018	36.63	36.63	34.02	34.73
3180	NASDAQ	GRVY	Fri, Jan 26, 2018	36.04	36.50	36.04	36.32
3179	NASDAQ	GRVY	Thu, Jan 25, 2018	37.25	38.00	36.51	36.51
3178	NASDAQ	GRVY	Wed, Jan 24, 2018	36.36	38.45	36.36	37.25
3177	NASDAQ	GRVY	Tue, Jan 23, 2018	38.54	39.03	36.66	36.67
3176	NASDAQ	GRVY	Mon, Jan 22, 2018	40.00	40.50	38.90	39.01
3175	NASDAQ	GRVY	Fri, Jan 19, 2018	40.00	40.78	39.07	39.94
3174	NASDAQ	GRVY	Thu, Jan 18, 2018	43.31	43.31	38.41	39.99
3173	NASDAQ	GRVY	Wed, Jan 17, 2018	45.00	45.38	42.50	43.76
3172	NASDAQ	GRVY	Tue, Jan 16, 2018	46.54	47.50	44.10	44.10
3171	NASDAQ	GRVY	Fri, Jan 12, 2018	46.67	47.00	44.93	46.53
3170	NASDAQ	GRVY	Thu, Jan 11, 2018	47.76	47.78	44.17	46.75
3169	NASDAQ	GRVY	Wed, Jan 10, 2018	48.50	48.50	46.34	47.80
3168	NASDAQ	GRVY	Tue, Jan 9, 2018	47.57	48.28	47.22	48.15
3167	NASDAQ	GRVY	Mon, Jan 8, 2018	49.00	49.00	45.28	48.00
3166	NASDAQ	GRVY	Fri, Jan 5, 2018	49.13	49.13	47.14	48.60
3165	NASDAQ	GRVY	Thu, Jan 4, 2018	49.10	49.46	47.84	48.76
3164	NASDAQ	GRVY	Wed, Jan 3, 2018	48.50	49.50	47.16	49.29
3163	NASDAQ	GRVY	Tue, Jan 2, 2018	47.56	48.49	46.95	48.49
3162	NASDAQ	GRVY	Fri, Dec 29, 2017	45.99	47.35	45.52	47.25
3161	NASDAQ	GRVY	Thu, Dec 28, 2017	46.86	46.86	45.54	46.49
3160	NASDAQ	GRVY	Wed, Dec 27, 2017	46.64	47.00	45.50	46.50
3159	NASDAQ	GRVY	Tue, Dec 26, 2017	45.17	48.22	44.51	45.85
3158	NASDAQ	GRVY	Fri, Dec 22, 2017	41.50	44.50	41.35	44.50
3157	NASDAQ	GRVY	Thu, Dec 21, 2017	41.00	41.50	40.34	41.40
3156	NASDAQ	GRVY	Wed, Dec 20, 2017	40.04	40.93	39.50	40.80
3155	NASDAQ	GRVY	Tue, Dec 19, 2017	40.10	40.48	39.27	40.48
3154	NASDAQ	GRVY	Mon, Dec 18, 2017	39.50	41.18	39.00	40.24
3153	NASDAQ	GRVY	Fri, Dec 15, 2017	37.76	39.49	36.01	39.49
3152	NASDAQ	GRVY	Thu, Dec 14, 2017	38.00	38.00	36.04	37.81
3151	NASDAQ	GRVY	Wed, Dec 13, 2017	38.00	38.23	37.25	37.80
3150	NASDAQ	GRVY	Tue, Dec 12, 2017	38.26	38.26	37.03	38.25
3149	NASDAQ	GRVY	Mon, Dec 11, 2017	38.49	38.56	37.75	38.32
3148	NASDAQ	GRVY	Fri, Dec 8, 2017	37.67	38.50	36.55	38.48
3147	NASDAQ	GRVY	Thu, Dec 7, 2017	37.43	37.75	36.55	37.67
3146	NASDAQ	GRVY	Wed, Dec 6, 2017	38.41	38.41	36.18	37.97
3145	NASDAQ	GRVY	Tue, Dec 5, 2017	37.01	38.40	36.55	38.25
3144	NASDAQ	GRVY	Mon, Dec 4, 2017	37.14	39.00	36.00	37.41
3143	NASDAQ	GRVY	Fri, Dec 1, 2017	37.94	38.00	36.01	37.13
3142	NASDAQ	GRVY	Thu, Nov 30, 2017	35.51	38.00	34.51	38.00
3141	NASDAQ	GRVY	Wed, Nov 29, 2017	36.24	37.48	33.19	34.88
3140	NASDAQ	GRVY	Tue, Nov 28, 2017	35.97	37.47	35.97	37.47
3139	NASDAQ	GRVY	Mon, Nov 27, 2017	36.77	37.08	35.00	36.40
3138	NASDAQ	GRVY	Fri, Nov 24, 2017	33.95	37.50	33.95	36.95
3137	NASDAQ	GRVY	Wed, Nov 22, 2017	34.52	35.00	29.77	34.51
3136	NASDAQ	GRVY	Tue, Nov 21, 2017	35.47	36.86	34.05	35.03
3135	NASDAQ	GRVY	Mon, Nov 20, 2017	38.01	40.00	33.20	35.12
3134	NASDAQ	GRVY	Fri, Nov 17, 2017	41.00	41.28	37.89	38.25
3133	NASDAQ	GRVY	Thu, Nov 16, 2017	38.95	41.91	38.56	40.47
3132	NASDAQ	GRVY	Wed, Nov 15, 2017	39.00	39.05	37.38	38.44
3131	NASDAQ	GRVY	Tue, Nov 14, 2017	38.10	40.06	37.28	37.43
3130	NASDAQ	GRVY	Mon, Nov 13, 2017	34.51	37.25	34.51	37.25
3129	NASDAQ	GRVY	Fri, Nov 10, 2017	37.29	38.42	34.33	34.56
3128	NASDAQ	GRVY	Thu, Nov 9, 2017	38.50	39.41	35.50	36.85
3127	NASDAQ	GRVY	Wed, Nov 8, 2017	34.90	38.50	34.80	38.50
3126	NASDAQ	GRVY	Tue, Nov 7, 2017	31.28	35.00	31.24	34.30
3125	NASDAQ	GRVY	Mon, Nov 6, 2017	30.18	31.24	29.60	30.91
3124	NASDAQ	GRVY	Fri, Nov 3, 2017	30.30	31.18	29.55	30.15
3123	NASDAQ	GRVY	Thu, Nov 2, 2017	29.62	32.50	29.38	30.06
3122	NASDAQ	GRVY	Wed, Nov 1, 2017	27.29	31.93	27.29	30.05
3121	NASDAQ	GRVY	Tue, Oct 31, 2017	24.70	27.45	24.70	26.75
3120	NASDAQ	GRVY	Mon, Oct 30, 2017	26.00	26.99	23.00	24.65
3119	NASDAQ	GRVY	Fri, Oct 27, 2017	27.40	28.60	26.10	28.16
3118	NASDAQ	GRVY	Thu, Oct 26, 2017	27.45	28.07	26.01	27.30
3117	NASDAQ	GRVY	Wed, Oct 25, 2017	25.84	28.43	24.30	27.79
3116	NASDAQ	GRVY	Tue, Oct 24, 2017	30.00	30.00	26.00	26.00
3115	NASDAQ	GRVY	Mon, Oct 23, 2017	28.51	31.37	28.49	29.99
3114	NASDAQ	GRVY	Fri, Oct 20, 2017	31.63	33.37	28.56	29.22
3113	NASDAQ	GRVY	Thu, Oct 19, 2017	27.25	31.73	25.75	31.67
3112	NASDAQ	GRVY	Wed, Oct 18, 2017	26.75	29.28	25.52	26.44
3111	NASDAQ	GRVY	Tue, Oct 17, 2017	21.72	27.00	21.50	25.04
3110	NASDAQ	GRVY	Mon, Oct 16, 2017	18.80	21.50	18.80	21.35
3109	NASDAQ	GRVY	Fri, Oct 13, 2017	17.85	18.83	17.85	18.49
3108	NASDAQ	GRVY	Thu, Oct 12, 2017	16.65	18.42	16.65	18.10
3107	NASDAQ	GRVY	Wed, Oct 11, 2017	15.68	17.10	15.68	16.63
3106	NASDAQ	GRVY	Tue, Oct 10, 2017	15.26	16.00	15.25	15.68
3105	NASDAQ	GRVY	Mon, Oct 9, 2017	16.55	16.55	14.25	14.50
3104	NASDAQ	GRVY	Fri, Oct 6, 2017	16.71	16.75	16.20	16.48
3103	NASDAQ	GRVY	Thu, Oct 5, 2017	16.19	16.60	15.94	16.11
3102	NASDAQ	GRVY	Wed, Oct 4, 2017	16.44	17.00	16.09	16.09
3101	NASDAQ	GRVY	Tue, Oct 3, 2017	15.56	16.25	15.56	16.24
3100	NASDAQ	GRVY	Mon, Oct 2, 2017	15.70	15.70	15.25	15.56
3099	NASDAQ	GRVY	Fri, Sep 29, 2017	15.66	16.33	15.66	15.73
3098	NASDAQ	GRVY	Thu, Sep 28, 2017	15.98	17.54	15.51	15.90
3097	NASDAQ	GRVY	Wed, Sep 27, 2017	14.33	16.24	14.25	15.98
3096	NASDAQ	GRVY	Tue, Sep 26, 2017	14.61	14.75	13.41	14.05
3095	NASDAQ	GRVY	Mon, Sep 25, 2017	14.35	15.00	13.60	14.33
3094	NASDAQ	GRVY	Fri, Sep 22, 2017	14.88	14.88	13.56	13.99
3093	NASDAQ	GRVY	Thu, Sep 21, 2017	14.20	14.66	14.15	14.43
3092	NASDAQ	GRVY	Wed, Sep 20, 2017	14.09	14.71	13.80	14.17
3091	NASDAQ	GRVY	Tue, Sep 19, 2017	13.34	14.24	12.70	14.11
3090	NASDAQ	GRVY	Mon, Sep 18, 2017	14.08	14.51	12.96	13.65
3089	NASDAQ	GRVY	Fri, Sep 15, 2017	12.48	15.24	12.35	14.58
3088	NASDAQ	GRVY	Thu, Sep 14, 2017	10.87	12.45	10.87	12.35
3087	NASDAQ	GRVY	Wed, Sep 13, 2017	10.99	11.25	10.99	11.01
3086	NASDAQ	GRVY	Tue, Sep 12, 2017	10.53	11.35	10.53	10.86
3085	NASDAQ	GRVY	Mon, Sep 11, 2017	10.31	10.74	10.31	10.39
3084	NASDAQ	GRVY	Fri, Sep 8, 2017	9.58	10.25	9.58	10.15
3083	NASDAQ	GRVY	Thu, Sep 7, 2017	9.45	9.75	9.41	9.75
3082	NASDAQ	GRVY	Wed, Sep 6, 2017	9.49	9.49	9.38	9.38
3081	NASDAQ	GRVY	Tue, Sep 5, 2017	9.31	9.58	9.25	9.57
3080	NASDAQ	GRVY	Fri, Sep 1, 2017	9.50	9.58	9.26	9.58
3079	NASDAQ	GRVY	Thu, Aug 31, 2017	9.61	9.65	9.50	9.65
3078	NASDAQ	GRVY	Wed, Aug 30, 2017	9.81	9.85	9.72	9.81
3077	NASDAQ	GRVY	Tue, Aug 29, 2017	10.00	10.00	9.31	9.99
3076	NASDAQ	GRVY	Mon, Aug 28, 2017	9.88	10.01	9.78	10.00
3075	NASDAQ	GRVY	Fri, Aug 25, 2017	9.78	9.97	9.75	9.90
3074	NASDAQ	GRVY	Thu, Aug 24, 2017	9.35	9.80	9.35	9.80
3073	NASDAQ	GRVY	Wed, Aug 23, 2017	9.28	9.80	9.28	9.37
3072	NASDAQ	GRVY	Tue, Aug 22, 2017	9.24	9.48	9.24	9.43
3071	NASDAQ	GRVY	Mon, Aug 21, 2017	9.07	9.25	9.06	9.25
3070	NASDAQ	GRVY	Fri, Aug 18, 2017	8.95	9.09	8.82	9.07
3069	NASDAQ	GRVY	Thu, Aug 17, 2017	8.67	8.98	8.57	8.98
3068	NASDAQ	GRVY	Wed, Aug 16, 2017	8.45	8.98	8.44	8.98
3067	NASDAQ	GRVY	Tue, Aug 15, 2017	8.62	8.74	8.38	8.46
3066	NASDAQ	GRVY	Mon, Aug 14, 2017	8.69	8.69	8.28	8.56
3065	NASDAQ	GRVY	Fri, Aug 11, 2017	9.08	9.08	8.40	8.67
3064	NASDAQ	GRVY	Thu, Aug 10, 2017	8.84	9.73	8.84	9.08
3063	NASDAQ	GRVY	Wed, Aug 9, 2017	8.28	9.80	8.28	8.78
3062	NASDAQ	GRVY	Tue, Aug 8, 2017	7.06	7.50	7.05	7.48
3061	NASDAQ	GRVY	Mon, Aug 7, 2017	7.41	7.42	6.59	7.30
3060	NASDAQ	GRVY	Fri, Aug 4, 2017	7.50	7.60	7.25	7.60
3059	NASDAQ	GRVY	Thu, Aug 3, 2017	7.49	8.05	7.45	7.60
3058	NASDAQ	GRVY	Wed, Aug 2, 2017	7.49	7.70	7.26	7.70
3057	NASDAQ	GRVY	Tue, Aug 1, 2017	7.48	7.65	7.38	7.45
3056	NASDAQ	GRVY	Mon, Jul 31, 2017	7.06	7.54	7.02	7.36
3055	NASDAQ	GRVY	Fri, Jul 28, 2017	7.26	7.27	7.00	7.06
3054	NASDAQ	GRVY	Thu, Jul 27, 2017	7.43	7.62	7.25	7.30
3053	NASDAQ	GRVY	Wed, Jul 26, 2017	7.68	7.75	7.49	7.69
3052	NASDAQ	GRVY	Tue, Jul 25, 2017	7.61	8.08	7.36	7.74
3051	NASDAQ	GRVY	Mon, Jul 24, 2017	8.26	8.28	7.60	7.63
3050	NASDAQ	GRVY	Fri, Jul 21, 2017	7.96	8.22	7.65	8.19
3049	NASDAQ	GRVY	Thu, Jul 20, 2017	7.44	8.10	7.43	8.09
3048	NASDAQ	GRVY	Wed, Jul 19, 2017	7.65	7.67	7.51	7.58
3047	NASDAQ	GRVY	Tue, Jul 18, 2017	8.28	8.29	7.16	7.59
3046	NASDAQ	GRVY	Mon, Jul 17, 2017	8.00	8.35	7.98	8.12
3045	NASDAQ	GRVY	Fri, Jul 14, 2017	8.48	8.93	8.00	8.06
3044	NASDAQ	GRVY	Thu, Jul 13, 2017	9.45	9.45	8.83	8.83
3043	NASDAQ	GRVY	Wed, Jul 12, 2017	9.03	9.15	8.67	9.09
3042	NASDAQ	GRVY	Tue, Jul 11, 2017	9.11	9.38	9.11	9.22
3041	NASDAQ	GRVY	Mon, Jul 10, 2017	9.13	9.19	9.00	9.02
3040	NASDAQ	GRVY	Fri, Jul 7, 2017	9.46	9.46	9.14	9.25
3039	NASDAQ	GRVY	Thu, Jul 6, 2017	9.06	9.45	9.02	9.29
3038	NASDAQ	GRVY	Wed, Jul 5, 2017	9.49	9.50	9.25	9.37
3037	NASDAQ	GRVY	Mon, Jul 3, 2017	8.97	9.25	8.97	9.25
3036	NASDAQ	GRVY	Fri, Jun 30, 2017	9.12	9.12	8.66	9.08
3035	NASDAQ	GRVY	Thu, Jun 29, 2017	8.93	8.93	8.61	8.76
3034	NASDAQ	GRVY	Wed, Jun 28, 2017	8.78	8.91	8.52	8.87
3033	NASDAQ	GRVY	Tue, Jun 27, 2017	9.12	9.12	8.63	9.06
3032	NASDAQ	GRVY	Mon, Jun 26, 2017	8.35	9.23	8.12	9.13
3031	NASDAQ	GRVY	Fri, Jun 23, 2017	8.85	8.85	8.23	8.50
3030	NASDAQ	GRVY	Thu, Jun 22, 2017	8.30	8.37	8.23	8.36
3029	NASDAQ	GRVY	Wed, Jun 21, 2017	9.00	9.00	8.25	8.25
3028	NASDAQ	GRVY	Tue, Jun 20, 2017	8.44	8.75	8.35	8.35
3027	NASDAQ	GRVY	Mon, Jun 19, 2017	8.53	8.58	8.35	8.58
3026	NASDAQ	GRVY	Fri, Jun 16, 2017	8.62	8.68	8.38	8.59
3025	NASDAQ	GRVY	Thu, Jun 15, 2017	8.93	9.06	8.75	8.87
3024	NASDAQ	GRVY	Wed, Jun 14, 2017	9.10	9.41	8.78	8.81
3023	NASDAQ	GRVY	Tue, Jun 13, 2017	9.60	9.70	8.78	9.30
3022	NASDAQ	GRVY	Mon, Jun 12, 2017	9.40	9.40	9.08	9.11
3021	NASDAQ	GRVY	Fri, Jun 9, 2017	9.62	9.90	9.25	9.58
3020	NASDAQ	GRVY	Thu, Jun 8, 2017	9.23	9.49	9.11	9.44
3019	NASDAQ	GRVY	Wed, Jun 7, 2017	9.05	9.15	8.94	9.15
3018	NASDAQ	GRVY	Tue, Jun 6, 2017	9.02	9.40	8.77	9.35
3017	NASDAQ	GRVY	Mon, Jun 5, 2017	9.72	10.13	9.03	9.03
3016	NASDAQ	GRVY	Fri, Jun 2, 2017	9.98	9.99	9.85	9.85
3015	NASDAQ	GRVY	Thu, Jun 1, 2017	9.65	10.00	9.65	9.98
3014	NASDAQ	GRVY	Wed, May 31, 2017	9.61	9.67	9.38	9.63
3013	NASDAQ	GRVY	Tue, May 30, 2017	9.44	9.60	9.31	9.59
3012	NASDAQ	GRVY	Fri, May 26, 2017	9.45	9.53	9.20	9.33
3011	NASDAQ	GRVY	Thu, May 25, 2017	9.36	9.36	9.00	9.33
3010	NASDAQ	GRVY	Wed, May 24, 2017	8.95	9.28	8.64	9.27
3009	NASDAQ	GRVY	Tue, May 23, 2017	9.09	9.18	8.80	9.08
3008	NASDAQ	GRVY	Mon, May 22, 2017	9.46	9.67	9.10	9.14
3007	NASDAQ	GRVY	Fri, May 19, 2017	9.46	9.46	9.26	9.44
3006	NASDAQ	GRVY	Thu, May 18, 2017	9.70	10.25	9.01	9.42
3005	NASDAQ	GRVY	Wed, May 17, 2017	8.19	9.83	8.19	9.83
3004	NASDAQ	GRVY	Tue, May 16, 2017	8.53	8.53	8.03	8.38
3003	NASDAQ	GRVY	Mon, May 15, 2017	8.44	8.57	8.40	8.50
3002	NASDAQ	GRVY	Fri, May 12, 2017	8.60	8.64	7.64	8.54
3001	NASDAQ	GRVY	Thu, May 11, 2017	8.23	8.81	8.18	8.59
3000	NASDAQ	GRVY	Wed, May 10, 2017	7.82	8.30	7.69	8.30
2999	NASDAQ	GRVY	Tue, May 9, 2017	7.98	8.26	7.78	7.90
2998	NASDAQ	GRVY	Mon, May 8, 2017	7.65	8.23	7.54	8.23
2997	NASDAQ	GRVY	Fri, May 5, 2017	7.80	7.80	7.28	7.46
2996	NASDAQ	GRVY	Thu, May 4, 2017	8.13	8.38	7.67	7.77
2995	NASDAQ	GRVY	Wed, May 3, 2017	8.38	8.75	7.96	8.13
2994	NASDAQ	GRVY	Tue, May 2, 2017	8.57	8.87	8.29	8.40
2993	NASDAQ	GRVY	Mon, May 1, 2017	9.90	10.47	7.95	8.69
2992	NASDAQ	GRVY	Fri, Apr 28, 2017	10.75	10.75	8.77	9.08
2991	NASDAQ	GRVY	Thu, Apr 27, 2017	10.08	11.40	10.05	10.89
2990	NASDAQ	GRVY	Wed, Apr 26, 2017	9.93	10.23	9.88	10.23
2989	NASDAQ	GRVY	Tue, Apr 25, 2017	10.06	10.38	9.73	9.80
2988	NASDAQ	GRVY	Mon, Apr 24, 2017	9.41	10.96	9.41	9.81
2987	NASDAQ	GRVY	Fri, Apr 21, 2017	9.58	9.58	9.31	9.36
2986	NASDAQ	GRVY	Thu, Apr 20, 2017	9.58	9.58	9.34	9.48
2985	NASDAQ	GRVY	Wed, Apr 19, 2017	9.48	9.58	9.34	9.55
2984	NASDAQ	GRVY	Tue, Apr 18, 2017	9.21	9.70	9.20	9.45
2983	NASDAQ	GRVY	Mon, Apr 17, 2017	9.53	9.90	9.43	9.52
2982	NASDAQ	GRVY	Thu, Apr 13, 2017	9.69	10.01	9.27	9.36
2981	NASDAQ	GRVY	Wed, Apr 12, 2017	9.65	9.96	9.04	9.51
2980	NASDAQ	GRVY	Tue, Apr 11, 2017	9.80	10.00	9.76	9.93
2979	NASDAQ	GRVY	Mon, Apr 10, 2017	9.63	10.00	9.63	9.93
2978	NASDAQ	GRVY	Fri, Apr 7, 2017	10.11	10.20	9.78	9.90
2977	NASDAQ	GRVY	Thu, Apr 6, 2017	10.35	10.55	10.00	10.07
2976	NASDAQ	GRVY	Wed, Apr 5, 2017	10.85	10.90	10.06	10.48
2975	NASDAQ	GRVY	Tue, Apr 4, 2017	10.58	10.94	10.58	10.75
2974	NASDAQ	GRVY	Mon, Apr 3, 2017	10.41	10.96	10.36	10.70
2973	NASDAQ	GRVY	Fri, Mar 31, 2017	10.50	10.52	10.20	10.42
2972	NASDAQ	GRVY	Thu, Mar 30, 2017	10.06	10.75	9.89	10.50
2971	NASDAQ	GRVY	Wed, Mar 29, 2017	11.00	11.00	10.13	10.42
2970	NASDAQ	GRVY	Tue, Mar 28, 2017	9.65	12.60	9.65	11.33
2969	NASDAQ	GRVY	Mon, Mar 27, 2017	9.50	9.62	9.25	9.61
2968	NASDAQ	GRVY	Fri, Mar 24, 2017	9.43	9.55	9.40	9.50
2967	NASDAQ	GRVY	Thu, Mar 23, 2017	9.47	9.50	9.35	9.50
2966	NASDAQ	GRVY	Wed, Mar 22, 2017	9.75	9.82	9.30	9.47
2965	NASDAQ	GRVY	Tue, Mar 21, 2017	10.26	10.41	9.38	9.39
2964	NASDAQ	GRVY	Mon, Mar 20, 2017	10.43	10.55	10.01	10.33
2963	NASDAQ	GRVY	Fri, Mar 17, 2017	10.70	10.82	9.78	10.32
2962	NASDAQ	GRVY	Thu, Mar 16, 2017	11.02	11.60	10.70	10.79
2961	NASDAQ	GRVY	Wed, Mar 15, 2017	10.52	10.85	10.52	10.71
2960	NASDAQ	GRVY	Tue, Mar 14, 2017	10.83	10.96	10.01	10.73
2959	NASDAQ	GRVY	Mon, Mar 13, 2017	10.71	11.45	10.71	10.85
2958	NASDAQ	GRVY	Fri, Mar 10, 2017	10.60	11.38	10.60	10.83
2957	NASDAQ	GRVY	Thu, Mar 9, 2017	10.88	11.10	8.85	10.58
2956	NASDAQ	GRVY	Wed, Mar 8, 2017	10.89	11.79	10.89	11.11
2955	NASDAQ	GRVY	Tue, Mar 7, 2017	10.51	11.14	9.83	10.89
2954	NASDAQ	GRVY	Mon, Mar 6, 2017	13.70	13.70	10.16	10.74
2953	NASDAQ	GRVY	Fri, Mar 3, 2017	14.51	14.89	13.00	13.59
2952	NASDAQ	GRVY	Thu, Mar 2, 2017	14.50	16.22	13.87	14.20
2951	NASDAQ	GRVY	Wed, Mar 1, 2017	17.91	18.25	14.50	14.66
2950	NASDAQ	GRVY	Tue, Feb 28, 2017	18.02	18.15	17.01	17.91
2949	NASDAQ	GRVY	Mon, Feb 27, 2017	17.00	19.50	17.00	18.01
2948	NASDAQ	GRVY	Fri, Feb 24, 2017	16.50	16.94	15.56	16.91
2947	NASDAQ	GRVY	Thu, Feb 23, 2017	17.79	17.79	15.03	15.25
2946	NASDAQ	GRVY	Wed, Feb 22, 2017	15.00	18.33	15.00	17.79
2945	NASDAQ	GRVY	Tue, Feb 21, 2017	13.28	14.71	13.28	14.71
2944	NASDAQ	GRVY	Fri, Feb 17, 2017	12.50	13.25	12.35	13.01
2943	NASDAQ	GRVY	Thu, Feb 16, 2017	11.17	12.50	11.17	12.26
2942	NASDAQ	GRVY	Wed, Feb 15, 2017	10.63	11.11	10.63	10.92
2941	NASDAQ	GRVY	Tue, Feb 14, 2017	10.38	10.75	10.21	10.42
2940	NASDAQ	GRVY	Mon, Feb 13, 2017	10.45	10.50	9.90	10.21
2939	NASDAQ	GRVY	Fri, Feb 10, 2017	10.75	11.25	9.85	10.53
2938	NASDAQ	GRVY	Thu, Feb 9, 2017	10.56	10.90	10.56	10.61
2937	NASDAQ	GRVY	Wed, Feb 8, 2017	10.64	10.64	10.26	10.50
2936	NASDAQ	GRVY	Tue, Feb 7, 2017	10.90	10.90	10.38	10.49
2935	NASDAQ	GRVY	Mon, Feb 6, 2017	10.90	10.90	10.66	10.77
2934	NASDAQ	GRVY	Fri, Feb 3, 2017	10.79	10.80	10.61	10.66
2933	NASDAQ	GRVY	Thu, Feb 2, 2017	10.25	10.70	10.01	10.37
2932	NASDAQ	GRVY	Wed, Feb 1, 2017	9.50	10.10	9.50	9.94
2931	NASDAQ	GRVY	Tue, Jan 31, 2017	9.44	9.75	9.02	9.35
2930	NASDAQ	GRVY	Mon, Jan 30, 2017	10.01	10.01	9.27	9.37
2929	NASDAQ	GRVY	Fri, Jan 27, 2017	9.91	10.34	9.81	10.08
2928	NASDAQ	GRVY	Thu, Jan 26, 2017	10.30	10.45	9.61	10.17
2927	NASDAQ	GRVY	Wed, Jan 25, 2017	10.87	11.00	10.30	10.30
2926	NASDAQ	GRVY	Tue, Jan 24, 2017	9.21	10.29	9.21	10.06
2925	NASDAQ	GRVY	Mon, Jan 23, 2017	10.26	10.44	8.90	9.22
2924	NASDAQ	GRVY	Fri, Jan 20, 2017	10.50	11.00	9.52	10.31
2923	NASDAQ	GRVY	Thu, Jan 19, 2017	8.75	11.34	8.32	10.48
2922	NASDAQ	GRVY	Wed, Jan 18, 2017	6.85	9.76	6.85	8.51
2921	NASDAQ	GRVY	Tue, Jan 17, 2017	6.00	6.81	5.95	6.80
2920	NASDAQ	GRVY	Fri, Jan 13, 2017	5.46	5.80	5.46	5.68
2919	NASDAQ	GRVY	Thu, Jan 12, 2017	5.37	5.46	5.34	5.45
2918	NASDAQ	GRVY	Wed, Jan 11, 2017	5.41	5.41	5.40	5.41
2917	NASDAQ	GRVY	Tue, Jan 10, 2017	5.36	5.41	5.34	5.40
2916	NASDAQ	GRVY	Mon, Jan 9, 2017	5.36	5.36	5.32	5.33
2915	NASDAQ	GRVY	Fri, Jan 6, 2017	5.36	5.36	5.33	5.33
2914	NASDAQ	GRVY	Thu, Jan 5, 2017	5.50	5.50	5.31	5.36
2913	NASDAQ	GRVY	Wed, Jan 4, 2017	5.33	5.50	5.33	5.48
2912	NASDAQ	GRVY	Tue, Jan 3, 2017	5.24	5.50	5.24	5.32
2911	NASDAQ	GRVY	Fri, Dec 30, 2016	5.20	5.38	5.20	5.27
2910	NASDAQ	GRVY	Thu, Dec 29, 2016	5.49	5.50	5.07	5.19
2909	NASDAQ	GRVY	Wed, Dec 28, 2016	5.45	5.89	5.31	5.50
2908	NASDAQ	GRVY	Tue, Dec 27, 2016	5.44	5.44	5.30	5.43
2907	NASDAQ	GRVY	Fri, Dec 23, 2016	5.30	5.30	5.12	5.18
2906	NASDAQ	GRVY	Thu, Dec 22, 2016	5.31	5.31	5.08	5.12
2905	NASDAQ	GRVY	Wed, Dec 21, 2016	5.32	5.32	5.29	5.29
2904	NASDAQ	GRVY	Tue, Dec 20, 2016	4.96	5.19	4.88	5.05
2903	NASDAQ	GRVY	Mon, Dec 19, 2016	5.15	5.24	4.95	4.95
2902	NASDAQ	GRVY	Fri, Dec 16, 2016	5.32	5.32	5.11	5.11
2901	NASDAQ	GRVY	Thu, Dec 15, 2016	5.12	5.26	5.11	5.23
2900	NASDAQ	GRVY	Wed, Dec 14, 2016	5.07	5.22	5.01	5.03
2899	NASDAQ	GRVY	Tue, Dec 13, 2016	5.19	5.35	5.01	5.03
2898	NASDAQ	GRVY	Mon, Dec 12, 2016	5.18	5.44	5.10	5.10
2897	NASDAQ	GRVY	Fri, Dec 9, 2016	4.98	5.36	4.98	5.18
2896	NASDAQ	GRVY	Thu, Dec 8, 2016	5.20	5.37	4.95	4.95
2895	NASDAQ	GRVY	Wed, Dec 7, 2016	4.96	5.46	4.95	4.95
2894	NASDAQ	GRVY	Tue, Dec 6, 2016	5.04	5.04	4.93	5.00
2893	NASDAQ	GRVY	Mon, Dec 5, 2016	5.12	5.17	5.03	5.06
2892	NASDAQ	GRVY	Fri, Dec 2, 2016	5.40	5.40	5.09	5.10
2891	NASDAQ	GRVY	Thu, Dec 1, 2016	5.45	5.60	5.40	5.40
2890	NASDAQ	GRVY	Wed, Nov 30, 2016	5.52	5.53	5.43	5.43
2889	NASDAQ	GRVY	Tue, Nov 29, 2016	5.38	5.55	5.38	5.46
2888	NASDAQ	GRVY	Mon, Nov 28, 2016	5.46	5.64	5.38	5.41
2887	NASDAQ	GRVY	Fri, Nov 25, 2016	5.50	5.95	5.35	5.47
2886	NASDAQ	GRVY	Wed, Nov 23, 2016	5.24	5.52	5.12	5.33
2885	NASDAQ	GRVY	Tue, Nov 22, 2016	4.88	5.70	4.88	5.37
2884	NASDAQ	GRVY	Mon, Nov 21, 2016	4.73	4.99	4.71	4.83
2883	NASDAQ	GRVY	Fri, Nov 18, 2016	5.09	5.11	4.66	4.83
2882	NASDAQ	GRVY	Thu, Nov 17, 2016	5.44	5.65	4.98	5.13
2881	NASDAQ	GRVY	Wed, Nov 16, 2016	5.95	5.97	5.35	5.40
2880	NASDAQ	GRVY	Tue, Nov 15, 2016	5.46	6.00	5.46	5.71
2879	NASDAQ	GRVY	Mon, Nov 14, 2016	5.95	6.23	5.40	5.52
2878	NASDAQ	GRVY	Fri, Nov 11, 2016	6.30	6.53	5.98	6.13
2877	NASDAQ	GRVY	Thu, Nov 10, 2016	6.80	6.98	6.28	6.50
2876	NASDAQ	GRVY	Wed, Nov 9, 2016	6.26	6.92	6.26	6.63
2875	NASDAQ	GRVY	Tue, Nov 8, 2016	7.50	7.57	6.27	6.59
2874	NASDAQ	GRVY	Mon, Nov 7, 2016	6.59	7.45	6.31	7.45
2873	NASDAQ	GRVY	Fri, Nov 4, 2016	5.32	7.31	5.32	6.59
2872	NASDAQ	GRVY	Thu, Nov 3, 2016	5.59	5.71	5.25	5.47
2871	NASDAQ	GRVY	Wed, Nov 2, 2016	5.30	5.98	5.20	5.59
2870	NASDAQ	GRVY	Tue, Nov 1, 2016	5.30	5.65	5.10	5.34
2869	NASDAQ	GRVY	Mon, Oct 31, 2016	5.01	5.78	4.55	5.33
2868	NASDAQ	GRVY	Fri, Oct 28, 2016	2.93	6.37	2.93	4.90
2867	NASDAQ	GRVY	Thu, Oct 27, 2016	2.38	2.63	2.25	2.28
2866	NASDAQ	GRVY	Wed, Oct 26, 2016	2.58	2.58	2.58	2.58
2865	NASDAQ	GRVY	Tue, Oct 25, 2016	0.00	0.00	0.00	2.58
2864	NASDAQ	GRVY	Fri, Oct 21, 2016	2.66	2.66	2.54	2.58
2863	NASDAQ	GRVY	Thu, Oct 20, 2016	2.54	2.66	2.54	2.66
2862	NASDAQ	GRVY	Wed, Oct 19, 2016	2.43	2.50	2.43	2.50
2861	NASDAQ	GRVY	Tue, Oct 18, 2016	2.38	2.50	2.38	2.50
2860	NASDAQ	GRVY	Mon, Oct 17, 2016	2.55	2.61	2.50	2.60
2859	NASDAQ	GRVY	Fri, Oct 14, 2016	2.60	2.60	2.55	2.55
2858	NASDAQ	GRVY	Thu, Oct 13, 2016	2.57	2.57	2.55	2.55
2857	NASDAQ	GRVY	Wed, Oct 12, 2016	2.62	2.70	2.62	2.70
2856	NASDAQ	GRVY	Tue, Oct 11, 2016	2.65	2.65	2.50	2.59
2855	NASDAQ	GRVY	Mon, Oct 10, 2016	0.00	0.00	0.00	2.65
2854	NASDAQ	GRVY	Fri, Oct 7, 2016	0.00	0.00	0.00	2.65
2853	NASDAQ	GRVY	Thu, Oct 6, 2016	2.63	2.65	2.63	2.65
2852	NASDAQ	GRVY	Wed, Oct 5, 2016	2.68	2.74	2.56	2.56
2851	NASDAQ	GRVY	Tue, Oct 4, 2016	2.75	2.75	2.75	2.75
2850	NASDAQ	GRVY	Mon, Oct 3, 2016	2.60	2.73	2.54	2.71
2849	NASDAQ	GRVY	Fri, Sep 30, 2016	2.62	2.62	2.55	2.55
2848	NASDAQ	GRVY	Thu, Sep 29, 2016	2.64	2.68	2.55	2.58
2847	NASDAQ	GRVY	Wed, Sep 28, 2016	2.57	2.69	2.56	2.60
2846	NASDAQ	GRVY	Tue, Sep 27, 2016	2.57	2.71	2.57	2.64
2845	NASDAQ	GRVY	Mon, Sep 26, 2016	2.65	2.73	2.65	2.67
2844	NASDAQ	GRVY	Fri, Sep 23, 2016	2.71	2.71	2.43	2.69
2843	NASDAQ	GRVY	Thu, Sep 22, 2016	2.72	2.72	2.70	2.71
2842	NASDAQ	GRVY	Wed, Sep 21, 2016	2.62	2.70	2.62	2.70
2841	NASDAQ	GRVY	Tue, Sep 20, 2016	2.74	2.74	2.67	2.72
2840	NASDAQ	GRVY	Mon, Sep 19, 2016	2.70	2.75	2.70	2.70
2839	NASDAQ	GRVY	Fri, Sep 16, 2016	2.70	2.71	2.70	2.70
2838	NASDAQ	GRVY	Thu, Sep 15, 2016	2.74	2.75	2.71	2.75
2837	NASDAQ	GRVY	Tue, Sep 13, 2016	2.75	2.76	2.70	2.70
2836	NASDAQ	GRVY	Mon, Sep 12, 2016	2.69	2.70	2.69	2.70
2835	NASDAQ	GRVY	Fri, Sep 9, 2016	2.63	2.75	2.63	2.65
2834	NASDAQ	GRVY	Thu, Sep 8, 2016	2.63	2.63	2.63	2.63
2833	NASDAQ	GRVY	Wed, Sep 7, 2016	2.63	2.68	2.62	2.67
2832	NASDAQ	GRVY	Tue, Sep 6, 2016	2.56	2.64	2.56	2.64
2831	NASDAQ	GRVY	Fri, Sep 2, 2016	2.53	2.60	2.53	2.56
2830	NASDAQ	GRVY	Thu, Sep 1, 2016	2.45	2.55	2.45	2.55
2829	NASDAQ	GRVY	Wed, Aug 31, 2016	2.33	2.49	2.33	2.40
2828	NASDAQ	GRVY	Tue, Aug 30, 2016	2.25	2.35	2.21	2.29
2827	NASDAQ	GRVY	Mon, Aug 29, 2016	0.00	0.00	0.00	2.20
2826	NASDAQ	GRVY	Fri, Aug 26, 2016	2.39	2.39	2.20	2.20
2825	NASDAQ	GRVY	Thu, Aug 25, 2016	2.23	2.23	2.20	2.21
2824	NASDAQ	GRVY	Wed, Aug 24, 2016	2.21	2.30	2.21	2.21
2823	NASDAQ	GRVY	Tue, Aug 23, 2016	2.20	2.33	2.20	2.25
2822	NASDAQ	GRVY	Mon, Aug 22, 2016	2.05	2.25	2.05	2.22
2821	NASDAQ	GRVY	Fri, Aug 19, 2016	2.16	2.22	2.06	2.15
2820	NASDAQ	GRVY	Thu, Aug 18, 2016	2.12	2.12	2.12	2.12
2819	NASDAQ	GRVY	Wed, Aug 17, 2016	2.22	2.22	2.09	2.13
2818	NASDAQ	GRVY	Tue, Aug 16, 2016	2.21	2.22	2.11	2.18
2817	NASDAQ	GRVY	Mon, Aug 15, 2016	2.07	2.15	2.07	2.15
2816	NASDAQ	GRVY	Fri, Aug 12, 2016	2.16	2.16	2.16	2.16
2815	NASDAQ	GRVY	Thu, Aug 11, 2016	2.12	2.13	2.12	2.13
2814	NASDAQ	GRVY	Wed, Aug 10, 2016	2.17	2.22	2.09	2.15
2813	NASDAQ	GRVY	Tue, Aug 9, 2016	2.08	2.16	2.08	2.16
2812	NASDAQ	GRVY	Mon, Aug 8, 2016	2.24	2.24	2.23	2.23
2811	NASDAQ	GRVY	Fri, Aug 5, 2016	2.25	2.25	2.25	2.25
2810	NASDAQ	GRVY	Thu, Aug 4, 2016	2.21	2.21	2.05	2.10
2809	NASDAQ	GRVY	Wed, Aug 3, 2016	2.45	2.45	2.18	2.20
2808	NASDAQ	GRVY	Tue, Aug 2, 2016	2.14	2.43	2.13	2.39
2807	NASDAQ	GRVY	Mon, Aug 1, 2016	2.18	2.18	2.18	2.18
2806	NASDAQ	GRVY	Fri, Jul 29, 2016	2.24	2.24	2.13	2.18
2805	NASDAQ	GRVY	Thu, Jul 28, 2016	2.07	2.20	1.98	2.20
2804	NASDAQ	GRVY	Wed, Jul 27, 2016	2.24	2.30	2.13	2.13
2803	NASDAQ	GRVY	Tue, Jul 26, 2016	2.19	2.43	2.07	2.27
2802	NASDAQ	GRVY	Mon, Jul 25, 2016	2.26	2.26	2.17	2.19
2801	NASDAQ	GRVY	Fri, Jul 22, 2016	2.38	2.38	2.10	2.15
2800	NASDAQ	GRVY	Thu, Jul 21, 2016	2.00	2.49	2.00	2.23
2799	NASDAQ	GRVY	Wed, Jul 20, 2016	1.96	1.97	1.96	1.97
2798	NASDAQ	GRVY	Tue, Jul 19, 2016	2.03	2.04	1.85	2.04
2797	NASDAQ	GRVY	Mon, Jul 18, 2016	1.83	2.08	1.83	2.04
2796	NASDAQ	GRVY	Fri, Jul 15, 2016	1.95	2.00	1.83	1.83
2795	NASDAQ	GRVY	Thu, Jul 14, 2016	1.95	1.95	1.95	1.95
2794	NASDAQ	GRVY	Wed, Jul 13, 2016	2.00	2.00	2.00	2.00
2793	NASDAQ	GRVY	Tue, Jul 12, 2016	2.17	2.17	2.00	2.00
2792	NASDAQ	GRVY	Mon, Jul 11, 2016	2.21	2.21	2.21	2.21
2791	NASDAQ	GRVY	Fri, Jul 8, 2016	2.16	2.21	2.16	2.21
2790	NASDAQ	GRVY	Thu, Jul 7, 2016	2.18	2.18	2.18	2.18
2789	NASDAQ	GRVY	Wed, Jul 6, 2016	2.18	2.18	2.18	2.18
2788	NASDAQ	GRVY	Tue, Jul 5, 2016	2.18	2.18	2.18	2.18
2787	NASDAQ	GRVY	Fri, Jul 1, 2016	2.22	2.24	2.17	2.18
2786	NASDAQ	GRVY	Thu, Jun 30, 2016	2.35	2.35	2.35	2.35
2785	NASDAQ	GRVY	Wed, Jun 29, 2016	2.35	2.36	2.23	2.36
2784	NASDAQ	GRVY	Tue, Jun 28, 2016	2.27	2.27	2.20	2.27
2783	NASDAQ	GRVY	Mon, Jun 27, 2016	2.17	2.25	2.17	2.25
2782	NASDAQ	GRVY	Fri, Jun 24, 2016	2.28	2.28	2.28	2.28
2781	NASDAQ	GRVY	Thu, Jun 23, 2016	2.28	2.28	2.28	2.28
2780	NASDAQ	GRVY	Wed, Jun 22, 2016	2.30	2.30	2.30	2.30
2779	NASDAQ	GRVY	Tue, Jun 21, 2016	2.33	2.33	2.33	2.33
2778	NASDAQ	GRVY	Mon, Jun 20, 2016	2.33	2.33	2.33	2.33
2777	NASDAQ	GRVY	Fri, Jun 17, 2016	2.25	2.35	2.25	2.35
2776	NASDAQ	GRVY	Thu, Jun 16, 2016	2.34	2.34	2.34	2.34
2775	NASDAQ	GRVY	Wed, Jun 15, 2016	2.34	2.34	2.34	2.34
2774	NASDAQ	GRVY	Tue, Jun 14, 2016	2.21	2.21	2.21	2.21
2773	NASDAQ	GRVY	Mon, Jun 13, 2016	2.36	2.36	2.36	2.36
2772	NASDAQ	GRVY	Fri, Jun 10, 2016	2.28	2.28	2.28	2.28
2771	NASDAQ	GRVY	Thu, Jun 9, 2016	2.28	2.28	2.28	2.28
2770	NASDAQ	GRVY	Wed, Jun 8, 2016	2.32	2.32	2.17	2.21
2769	NASDAQ	GRVY	Tue, Jun 7, 2016	2.29	2.35	2.29	2.35
2768	NASDAQ	GRVY	Fri, Jun 3, 2016	2.25	2.26	2.25	2.26
2767	NASDAQ	GRVY	Thu, Jun 2, 2016	2.15	2.26	2.15	2.25
2766	NASDAQ	GRVY	Wed, Jun 1, 2016	2.11	2.11	2.04	2.04
2765	NASDAQ	GRVY	Tue, May 31, 2016	2.13	2.13	2.00	2.03
2764	NASDAQ	GRVY	Fri, May 27, 2016	2.26	2.26	2.16	2.16
2763	NASDAQ	GRVY	Thu, May 26, 2016	2.26	2.26	2.26	2.26
2762	NASDAQ	GRVY	Wed, May 25, 2016	2.75	2.75	2.31	2.40
2761	NASDAQ	GRVY	Tue, May 24, 2016	2.25	2.72	2.24	2.56
2760	NASDAQ	GRVY	Mon, May 23, 2016	2.25	2.25	2.25	2.25
2759	NASDAQ	GRVY	Fri, May 20, 2016	2.06	2.27	2.06	2.27
2758	NASDAQ	GRVY	Thu, May 19, 2016	2.04	2.28	2.04	2.13
2757	NASDAQ	GRVY	Wed, May 18, 2016	2.03	2.04	2.02	2.02
2756	NASDAQ	GRVY	Tue, May 17, 2016	1.81	2.10	1.81	2.00
2755	NASDAQ	GRVY	Mon, May 16, 2016	1.77	1.92	1.77	1.87
2754	NASDAQ	GRVY	Fri, May 13, 2016	1.87	1.87	1.87	1.87
2753	NASDAQ	GRVY	Thu, May 12, 2016	1.68	1.68	1.68	1.68
2752	NASDAQ	GRVY	Wed, May 11, 2016	1.85	1.85	1.70	1.76
2751	NASDAQ	GRVY	Tue, May 10, 2016	1.93	1.93	1.93	1.93
2750	NASDAQ	GRVY	Mon, May 9, 2016	1.94	1.94	1.94	1.94
2749	NASDAQ	GRVY	Fri, May 6, 2016	1.88	1.93	1.83	1.93
2748	NASDAQ	GRVY	Thu, May 5, 2016	1.84	1.86	1.83	1.83
2747	NASDAQ	GRVY	Wed, May 4, 2016	1.90	1.92	1.78	1.83
2746	NASDAQ	GRVY	Tue, May 3, 2016	1.70	1.70	1.70	1.70
2745	NASDAQ	GRVY	Mon, May 2, 2016	1.61	1.72	1.61	1.70
2744	NASDAQ	GRVY	Fri, Apr 29, 2016	1.60	1.60	1.60	1.60
2743	NASDAQ	GRVY	Thu, Apr 28, 2016	1.62	1.62	1.62	1.62
2742	NASDAQ	GRVY	Wed, Apr 27, 2016	1.60	1.62	1.60	1.62
2741	NASDAQ	GRVY	Tue, Apr 26, 2016	1.57	1.60	1.55	1.56
2740	NASDAQ	GRVY	Mon, Apr 25, 2016	1.55	1.56	1.55	1.56
2739	NASDAQ	GRVY	Fri, Apr 22, 2016	1.61	1.61	1.61	1.61
2738	NASDAQ	GRVY	Thu, Apr 21, 2016	1.54	1.62	1.54	1.61
2737	NASDAQ	GRVY	Wed, Apr 20, 2016	1.54	1.54	1.54	1.54
2736	NASDAQ	GRVY	Tue, Apr 19, 2016	1.55	1.55	1.55	1.55
2735	NASDAQ	GRVY	Mon, Apr 18, 2016	1.54	1.55	1.54	1.55
2734	NASDAQ	GRVY	Fri, Apr 15, 2016	1.54	1.54	1.54	1.54
2733	NASDAQ	GRVY	Thu, Apr 14, 2016	1.55	1.55	1.54	1.54
2732	NASDAQ	GRVY	Wed, Apr 13, 2016	1.54	1.54	1.54	1.54
2731	NASDAQ	GRVY	Tue, Apr 12, 2016	1.58	1.58	1.58	1.58
2730	NASDAQ	GRVY	Mon, Apr 11, 2016	1.58	1.58	1.58	1.58
2729	NASDAQ	GRVY	Fri, Apr 8, 2016	1.57	1.58	1.57	1.58
2728	NASDAQ	GRVY	Thu, Apr 7, 2016	1.58	1.58	1.58	1.58
2727	NASDAQ	GRVY	Wed, Apr 6, 2016	1.54	1.58	1.54	1.58
2726	NASDAQ	GRVY	Tue, Apr 5, 2016	1.54	1.54	1.54	1.58
2725	NASDAQ	GRVY	Mon, Apr 4, 2016	1.54	1.54	1.54	1.54
2724	NASDAQ	GRVY	Fri, Apr 1, 2016	1.54	1.54	1.54	1.54
2723	NASDAQ	GRVY	Thu, Mar 31, 2016	1.54	1.54	1.54	1.54
2722	NASDAQ	GRVY	Wed, Mar 30, 2016	1.54	1.54	1.54	1.54
2721	NASDAQ	GRVY	Tue, Mar 29, 2016	1.62	1.62	1.54	1.54
2720	NASDAQ	GRVY	Mon, Mar 28, 2016	1.54	1.54	1.54	1.54
2719	NASDAQ	GRVY	Thu, Mar 24, 2016	1.54	1.54	1.54	1.54
2718	NASDAQ	GRVY	Wed, Mar 23, 2016	1.54	1.54	1.54	1.54
2717	NASDAQ	GRVY	Tue, Mar 22, 2016	1.53	1.54	1.53	1.54
2716	NASDAQ	GRVY	Mon, Mar 21, 2016	0.00	0.00	0.00	1.59
2715	NASDAQ	GRVY	Fri, Mar 18, 2016	1.54	1.62	1.54	1.59
2714	NASDAQ	GRVY	Thu, Mar 17, 2016	1.54	1.54	1.54	1.54
2713	NASDAQ	GRVY	Wed, Mar 16, 2016	0.00	0.00	0.00	1.54
2712	NASDAQ	GRVY	Tue, Mar 15, 2016	1.55	1.55	1.55	1.54
2711	NASDAQ	GRVY	Fri, Mar 11, 2016	1.55	1.55	1.55	1.55
2710	NASDAQ	GRVY	Thu, Mar 10, 2016	1.55	1.55	1.55	1.55
2709	NASDAQ	GRVY	Wed, Mar 9, 2016	1.54	1.54	1.54	1.55
2708	NASDAQ	GRVY	Tue, Mar 8, 2016	1.54	1.54	1.54	1.54
2707	NASDAQ	GRVY	Mon, Mar 7, 2016	1.54	1.54	1.54	1.54
2706	NASDAQ	GRVY	Fri, Mar 4, 2016	1.54	1.54	1.54	1.54
2705	NASDAQ	GRVY	Thu, Mar 3, 2016	1.54	1.54	1.54	1.54
2704	NASDAQ	GRVY	Wed, Mar 2, 2016	1.54	1.54	1.54	1.54
2703	NASDAQ	GRVY	Tue, Mar 1, 2016	1.54	1.54	1.54	1.55
2702	NASDAQ	GRVY	Mon, Feb 29, 2016	1.55	1.55	1.55	1.55
2701	NASDAQ	GRVY	Fri, Feb 26, 2016	1.55	1.55	1.55	1.55
2700	NASDAQ	GRVY	Thu, Feb 25, 2016	1.55	1.55	1.55	1.55
2699	NASDAQ	GRVY	Wed, Feb 24, 2016	1.55	1.55	1.55	1.55
2698	NASDAQ	GRVY	Tue, Feb 23, 2016	1.55	1.55	1.55	1.55
2697	NASDAQ	GRVY	Mon, Feb 22, 2016	1.53	1.58	1.51	1.53
2696	NASDAQ	GRVY	Fri, Feb 19, 2016	1.51	1.51	1.51	1.51
2695	NASDAQ	GRVY	Thu, Feb 18, 2016	1.52	1.52	1.51	1.51
2694	NASDAQ	GRVY	Wed, Feb 17, 2016	1.58	1.58	1.58	1.58
2693	NASDAQ	GRVY	Tue, Feb 16, 2016	1.59	1.59	1.59	1.59
2692	NASDAQ	GRVY	Fri, Feb 12, 2016	1.51	1.59	1.51	1.59
2691	NASDAQ	GRVY	Thu, Feb 11, 2016	1.60	1.60	1.50	1.50
2690	NASDAQ	GRVY	Wed, Feb 10, 2016	1.65	1.68	1.65	1.68
2689	NASDAQ	GRVY	Tue, Feb 9, 2016	1.65	1.65	1.65	1.65
2688	NASDAQ	GRVY	Mon, Feb 8, 2016	1.65	1.65	1.65	1.65
2687	NASDAQ	GRVY	Fri, Feb 5, 2016	1.66	1.66	1.66	1.66
2686	NASDAQ	GRVY	Thu, Feb 4, 2016	1.70	1.70	1.70	1.70
2685	NASDAQ	GRVY	Wed, Feb 3, 2016	1.65	1.65	1.65	1.65
2684	NASDAQ	GRVY	Tue, Feb 2, 2016	1.66	1.66	1.66	1.66
2683	NASDAQ	GRVY	Mon, Feb 1, 2016	1.79	1.79	1.73	1.77
2682	NASDAQ	GRVY	Fri, Jan 29, 2016	1.65	1.65	1.65	1.65
2681	NASDAQ	GRVY	Thu, Jan 28, 2016	1.61	1.61	1.61	1.61
2680	NASDAQ	GRVY	Wed, Jan 27, 2016	1.62	1.62	1.61	1.61
2679	NASDAQ	GRVY	Tue, Jan 26, 2016	1.72	1.72	1.60	1.60
2678	NASDAQ	GRVY	Mon, Jan 25, 2016	1.69	1.82	1.65	1.73
2677	NASDAQ	GRVY	Fri, Jan 22, 2016	1.72	1.83	1.66	1.82
2676	NASDAQ	GRVY	Thu, Jan 21, 2016	1.73	1.73	1.73	1.73
2675	NASDAQ	GRVY	Wed, Jan 20, 2016	1.76	1.76	1.65	1.73
2674	NASDAQ	GRVY	Tue, Jan 19, 2016	1.75	1.76	1.75	1.75
2673	NASDAQ	GRVY	Fri, Jan 15, 2016	1.87	1.92	1.74	1.75
2672	NASDAQ	GRVY	Thu, Jan 14, 2016	1.73	1.73	1.65	1.69
2671	NASDAQ	GRVY	Wed, Jan 13, 2016	1.67	1.72	1.67	1.72
2670	NASDAQ	GRVY	Tue, Jan 12, 2016	1.60	1.60	1.60	1.60
2669	NASDAQ	GRVY	Mon, Jan 11, 2016	1.60	1.60	1.60	1.60
2668	NASDAQ	GRVY	Fri, Jan 8, 2016	1.60	1.60	1.60	1.60
2667	NASDAQ	GRVY	Thu, Jan 7, 2016	1.67	1.67	1.60	1.60
2666	NASDAQ	GRVY	Wed, Jan 6, 2016	1.60	1.60	1.60	1.60
2665	NASDAQ	GRVY	Tue, Jan 5, 2016	1.65	1.65	1.60	1.60
2664	NASDAQ	GRVY	Mon, Jan 4, 2016	1.61	1.70	1.61	1.63
2663	NASDAQ	GRVY	Thu, Dec 31, 2015	1.77	1.77	1.58	1.58
2662	NASDAQ	GRVY	Wed, Dec 30, 2015	1.78	1.83	1.60	1.83
2661	NASDAQ	GRVY	Tue, Dec 29, 2015	1.83	1.83	1.76	1.76
2660	NASDAQ	GRVY	Mon, Dec 28, 2015	1.73	1.83	1.73	1.83
2659	NASDAQ	GRVY	Thu, Dec 24, 2015	1.65	1.65	1.65	1.65
2658	NASDAQ	GRVY	Wed, Dec 23, 2015	1.58	1.65	1.58	1.65
2657	NASDAQ	GRVY	Tue, Dec 22, 2015	1.65	1.83	1.65	1.75
2656	NASDAQ	GRVY	Mon, Dec 21, 2015	1.55	1.55	1.55	1.55
2655	NASDAQ	GRVY	Fri, Dec 18, 2015	1.61	1.78	1.58	1.66
2654	NASDAQ	GRVY	Thu, Dec 17, 2015	1.58	1.58	1.58	1.58
2653	NASDAQ	GRVY	Wed, Dec 16, 2015	1.59	1.59	1.55	1.55
2652	NASDAQ	GRVY	Tue, Dec 15, 2015	1.59	1.59	1.59	1.59
2651	NASDAQ	GRVY	Mon, Dec 14, 2015	1.59	1.59	1.59	1.59
2650	NASDAQ	GRVY	Fri, Dec 11, 2015	1.59	1.59	1.59	1.59
2649	NASDAQ	GRVY	Thu, Dec 10, 2015	1.59	1.60	1.59	1.60
2648	NASDAQ	GRVY	Wed, Dec 9, 2015	1.59	1.59	1.59	1.59
2647	NASDAQ	GRVY	Mon, Dec 7, 2015	1.65	1.65	1.59	1.61
2646	NASDAQ	GRVY	Fri, Dec 4, 2015	1.63	1.70	1.63	1.70
2645	NASDAQ	GRVY	Thu, Dec 3, 2015	1.64	1.64	1.64	1.64
2644	NASDAQ	GRVY	Tue, Dec 1, 2015	1.64	1.69	1.64	1.65
2643	NASDAQ	GRVY	Mon, Nov 30, 2015	1.70	1.72	1.65	1.67
2642	NASDAQ	GRVY	Wed, Nov 25, 2015	1.66	1.69	1.65	1.68
2641	NASDAQ	GRVY	Tue, Nov 24, 2015	1.64	1.77	1.64	1.70
2640	NASDAQ	GRVY	Fri, Nov 20, 2015	1.69	1.69	1.69	1.69
2639	NASDAQ	GRVY	Thu, Nov 19, 2015	1.69	1.69	1.69	1.69
2638	NASDAQ	GRVY	Wed, Nov 18, 2015	1.68	1.73	1.68	1.69
2637	NASDAQ	GRVY	Tue, Nov 17, 2015	1.65	1.65	1.65	1.65
2636	NASDAQ	GRVY	Mon, Nov 16, 2015	1.76	1.76	1.76	1.76
2635	NASDAQ	GRVY	Thu, Nov 12, 2015	1.76	1.76	1.76	1.76
2634	NASDAQ	GRVY	Wed, Nov 11, 2015	1.75	1.75	1.75	1.75
2633	NASDAQ	GRVY	Mon, Nov 9, 2015	1.71	1.75	1.66	1.75
2632	NASDAQ	GRVY	Fri, Nov 6, 2015	1.71	1.71	1.71	1.71
2631	NASDAQ	GRVY	Wed, Nov 4, 2015	1.80	1.80	1.80	1.80
2630	NASDAQ	GRVY	Tue, Nov 3, 2015	1.95	1.96	1.80	1.81
2629	NASDAQ	GRVY	Mon, Nov 2, 2015	1.76	1.76	1.75	1.75
2628	NASDAQ	GRVY	Tue, Oct 27, 2015	1.94	1.94	1.87	1.88
2627	NASDAQ	GRVY	Mon, Oct 26, 2015	1.98	1.98	1.90	1.90
2626	NASDAQ	GRVY	Fri, Oct 23, 2015	1.77	1.83	1.74	1.83
2625	NASDAQ	GRVY	Thu, Oct 22, 2015	1.84	1.84	1.77	1.80
2624	NASDAQ	GRVY	Wed, Oct 21, 2015	1.68	1.68	1.68	1.68
2623	NASDAQ	GRVY	Mon, Oct 19, 2015	1.67	1.85	1.67	1.79
2622	NASDAQ	GRVY	Wed, Oct 14, 2015	1.67	1.76	1.66	1.67
2621	NASDAQ	GRVY	Mon, Oct 12, 2015	1.65	1.88	1.65	1.75
2620	NASDAQ	GRVY	Fri, Oct 9, 2015	1.65	1.66	1.65	1.65
2619	NASDAQ	GRVY	Wed, Oct 7, 2015	1.68	1.70	1.67	1.68
2618	NASDAQ	GRVY	Tue, Oct 6, 2015	1.72	1.72	1.72	1.72
2617	NASDAQ	GRVY	Mon, Oct 5, 2015	1.71	1.71	1.70	1.70
2616	NASDAQ	GRVY	Wed, Sep 30, 2015	1.81	1.81	1.80	1.80
2615	NASDAQ	GRVY	Tue, Sep 29, 2015	1.69	1.79	1.68	1.79
2614	NASDAQ	GRVY	Mon, Sep 28, 2015	1.86	1.86	1.84	1.84
2613	NASDAQ	GRVY	Thu, Sep 24, 2015	1.78	1.78	1.78	1.78
2612	NASDAQ	GRVY	Tue, Sep 22, 2015	1.80	1.80	1.80	1.80
2611	NASDAQ	GRVY	Thu, Sep 17, 2015	1.80	1.80	1.80	1.80
2610	NASDAQ	GRVY	Tue, Sep 15, 2015	2.00	2.00	1.99	1.99
2609	NASDAQ	GRVY	Mon, Sep 14, 2015	1.99	1.99	1.79	1.79
2608	NASDAQ	GRVY	Fri, Sep 11, 2015	1.96	1.96	1.96	1.96
2607	NASDAQ	GRVY	Thu, Sep 10, 2015	1.93	2.02	1.93	2.02
2606	NASDAQ	GRVY	Wed, Sep 9, 2015	1.87	1.91	1.87	1.91
2605	NASDAQ	GRVY	Tue, Sep 8, 2015	1.76	1.87	1.76	1.87
2604	NASDAQ	GRVY	Fri, Sep 4, 2015	1.85	1.85	1.85	1.85
2603	NASDAQ	GRVY	Tue, Sep 1, 2015	1.65	1.65	1.64	1.65
2602	NASDAQ	GRVY	Mon, Aug 31, 2015	1.57	1.65	1.56	1.65
2601	NASDAQ	GRVY	Fri, Aug 28, 2015	1.58	1.58	1.58	1.58
2600	NASDAQ	GRVY	Thu, Aug 27, 2015	1.56	1.58	1.55	1.58
2599	NASDAQ	GRVY	Wed, Aug 26, 2015	1.59	1.63	1.59	1.60
2598	NASDAQ	GRVY	Tue, Aug 25, 2015	1.65	1.65	1.64	1.64
2597	NASDAQ	GRVY	Mon, Aug 24, 2015	1.71	1.72	1.60	1.65
2596	NASDAQ	GRVY	Fri, Aug 21, 2015	1.69	1.81	1.69	1.81
2595	NASDAQ	GRVY	Thu, Aug 20, 2015	1.84	1.84	1.74	1.74
2594	NASDAQ	GRVY	Wed, Aug 19, 2015	1.72	1.84	1.70	1.84
2593	NASDAQ	GRVY	Tue, Aug 18, 2015	1.71	1.75	1.71	1.75
2592	NASDAQ	GRVY	Mon, Aug 17, 2015	1.71	1.78	1.71	1.78
2591	NASDAQ	GRVY	Fri, Aug 14, 2015	1.71	1.71	1.70	1.70
2590	NASDAQ	GRVY	Thu, Aug 13, 2015	1.77	1.77	1.75	1.75
2589	NASDAQ	GRVY	Wed, Aug 12, 2015	1.82	1.87	1.82	1.87
2588	NASDAQ	GRVY	Mon, Aug 10, 2015	1.77	1.85	1.75	1.85
2587	NASDAQ	GRVY	Fri, Aug 7, 2015	1.90	1.90	1.90	1.90
2586	NASDAQ	GRVY	Thu, Aug 6, 2015	1.75	1.92	1.75	1.76
2585	NASDAQ	GRVY	Wed, Aug 5, 2015	1.76	1.76	1.76	1.76
2584	NASDAQ	GRVY	Tue, Aug 4, 2015	1.83	1.83	1.83	1.83
2583	NASDAQ	GRVY	Mon, Aug 3, 2015	1.99	1.99	1.75	1.77
2582	NASDAQ	GRVY	Fri, Jul 31, 2015	1.90	1.90	1.90	1.90
2581	NASDAQ	GRVY	Thu, Jul 30, 2015	1.71	1.78	1.71	1.75
2580	NASDAQ	GRVY	Wed, Jul 29, 2015	1.63	1.64	1.63	1.64
2579	NASDAQ	GRVY	Tue, Jul 28, 2015	1.63	1.63	1.61	1.61
2578	NASDAQ	GRVY	Mon, Jul 27, 2015	1.61	1.74	1.61	1.68
2577	NASDAQ	GRVY	Fri, Jul 24, 2015	1.58	1.59	1.58	1.59
2576	NASDAQ	GRVY	Thu, Jul 23, 2015	1.57	1.57	1.57	1.57
2575	NASDAQ	GRVY	Wed, Jul 22, 2015	1.63	1.63	1.62	1.62
2574	NASDAQ	GRVY	Tue, Jul 21, 2015	1.56	1.62	1.56	1.62
2573	NASDAQ	GRVY	Mon, Jul 20, 2015	1.59	1.59	1.59	1.59
2572	NASDAQ	GRVY	Fri, Jul 17, 2015	1.65	1.65	1.56	1.56
2571	NASDAQ	GRVY	Thu, Jul 16, 2015	1.61	1.61	1.61	1.61
2570	NASDAQ	GRVY	Wed, Jul 15, 2015	1.58	1.60	1.58	1.60
2569	NASDAQ	GRVY	Tue, Jul 14, 2015	1.58	1.61	1.58	1.61
2568	NASDAQ	GRVY	Mon, Jul 13, 2015	1.61	1.61	1.56	1.56
2567	NASDAQ	GRVY	Fri, Jul 10, 2015	1.61	1.61	1.61	1.61
2566	NASDAQ	GRVY	Thu, Jul 9, 2015	1.68	1.68	1.63	1.63
2565	NASDAQ	GRVY	Wed, Jul 8, 2015	1.76	1.70	1.65	1.70
2564	NASDAQ	GRVY	Mon, Jul 6, 2015	1.73	1.70	1.67	1.70
2563	NASDAQ	GRVY	Thu, Jul 2, 2015	1.80	1.82	1.75	1.82
2562	NASDAQ	GRVY	Wed, Jul 1, 2015	1.82	1.82	1.82	1.82
2561	NASDAQ	GRVY	Tue, Jun 30, 2015	1.67	1.83	1.83	1.83
2560	NASDAQ	GRVY	Mon, Jun 29, 2015	1.74	1.72	1.65	1.65
2559	NASDAQ	GRVY	Fri, Jun 26, 2015	1.75	1.80	1.68	1.68
2558	NASDAQ	GRVY	Thu, Jun 25, 2015	1.78	1.80	1.76	1.76
2557	NASDAQ	GRVY	Wed, Jun 24, 2015	1.74	1.77	1.73	1.74
2556	NASDAQ	GRVY	Tue, Jun 23, 2015	1.80	1.82	1.72	1.74
2555	NASDAQ	GRVY	Mon, Jun 22, 2015	1.82	1.82	1.82	1.82
2554	NASDAQ	GRVY	Fri, Jun 19, 2015	1.77	1.82	1.68	1.76
2553	NASDAQ	GRVY	Wed, Jun 17, 2015	1.71	1.90	1.74	1.83
2552	NASDAQ	GRVY	Tue, Jun 16, 2015	1.70	1.73	1.71	1.71
2551	NASDAQ	GRVY	Mon, Jun 15, 2015	1.76	1.76	1.63	1.71
2550	NASDAQ	GRVY	Fri, Jun 12, 2015	1.71	1.87	1.65	1.70
2549	NASDAQ	GRVY	Thu, Jun 11, 2015	1.69	1.72	1.66	1.71
2548	NASDAQ	GRVY	Wed, Jun 10, 2015	1.69	1.63	1.63	1.63
2547	NASDAQ	GRVY	Tue, Jun 9, 2015	1.66	1.72	1.68	1.72
2546	NASDAQ	GRVY	Mon, Jun 8, 2015	1.66	1.68	1.66	1.68
2545	NASDAQ	GRVY	Fri, Jun 5, 2015	1.65	1.70	1.65	1.70
2544	NASDAQ	GRVY	Thu, Jun 4, 2015	1.64	1.70	1.64	1.68
2543	NASDAQ	GRVY	Wed, Jun 3, 2015	1.68	1.68	1.66	1.66
2542	NASDAQ	GRVY	Tue, Jun 2, 2015	1.73	1.73	1.68	1.68
2541	NASDAQ	GRVY	Mon, Jun 1, 2015	1.84	1.85	1.75	1.76
2540	NASDAQ	GRVY	Fri, May 29, 2015	1.88	1.94	1.77	1.85
2539	NASDAQ	GRVY	Thu, May 28, 2015	1.91	1.99	1.90	1.99
2538	NASDAQ	GRVY	Wed, May 27, 2015	2.00	2.00	1.93	2.00
2537	NASDAQ	GRVY	Fri, May 22, 2015	2.00	2.00	1.92	2.00
2536	NASDAQ	GRVY	Thu, May 21, 2015	1.92	1.93	1.92	1.93
2535	NASDAQ	GRVY	Wed, May 20, 2015	2.00	2.00	2.00	2.00
2534	NASDAQ	GRVY	Mon, May 18, 2015	2.00	2.19	1.96	1.96
2533	NASDAQ	GRVY	Fri, May 15, 2015	2.03	2.13	2.00	2.00
2532	NASDAQ	GRVY	Thu, May 14, 2015	2.06	2.06	2.00	2.00
2531	NASDAQ	GRVY	Wed, May 13, 2015	1.92	1.92	1.92	1.92
2530	NASDAQ	GRVY	Tue, May 12, 2015	1.81	2.02	1.80	1.96
2529	NASDAQ	GRVY	Mon, May 11, 2015	2.02	1.90	1.90	1.90
2528	NASDAQ	GRVY	Fri, May 8, 2015	2.00	2.01	2.00	2.01
2527	NASDAQ	GRVY	Wed, May 6, 2015	1.88	2.00	1.96	1.96
2526	NASDAQ	GRVY	Tue, May 5, 2015	1.96	2.01	1.88	1.88
2525	NASDAQ	GRVY	Mon, May 4, 2015	1.88	1.96	1.88	1.96
2524	NASDAQ	GRVY	Fri, May 1, 2015	1.88	1.92	1.88	1.92
2523	NASDAQ	GRVY	Thu, Apr 30, 2015	2.00	2.00	1.88	1.88
2522	NASDAQ	GRVY	Wed, Apr 29, 2015	1.92	1.92	1.92	1.92
2521	NASDAQ	GRVY	Tue, Apr 28, 2015	2.04	2.04	2.00	2.04
2520	NASDAQ	GRVY	Mon, Apr 27, 2015	2.00	2.04	1.90	1.92
2519	NASDAQ	GRVY	Fri, Apr 24, 2015	2.24	2.24	2.00	2.12
2518	NASDAQ	GRVY	Thu, Apr 23, 2015	2.16	2.20	2.08	2.12
2517	NASDAQ	GRVY	Wed, Apr 22, 2015	1.92	2.16	1.92	1.96
2516	NASDAQ	GRVY	Tue, Apr 21, 2015	2.08	2.08	2.00	2.08
2515	NASDAQ	GRVY	Mon, Apr 20, 2015	2.12	2.12	1.92	1.92
2514	NASDAQ	GRVY	Fri, Apr 17, 2015	2.15	2.16	1.92	2.12
2513	NASDAQ	GRVY	Thu, Apr 16, 2015	2.00	2.08	2.00	2.05
2512	NASDAQ	GRVY	Wed, Apr 15, 2015	2.00	2.04	1.99	2.00
2511	NASDAQ	GRVY	Tue, Apr 14, 2015	1.96	1.96	1.86	1.90
2510	NASDAQ	GRVY	Mon, Apr 13, 2015	2.00	2.00	1.88	1.96
2509	NASDAQ	GRVY	Fri, Apr 10, 2015	1.86	2.04	1.86	2.04
2508	NASDAQ	GRVY	Wed, Apr 8, 2015	1.86	2.04	1.86	2.04
2507	NASDAQ	GRVY	Tue, Apr 7, 2015	2.04	2.04	1.96	2.04
2506	NASDAQ	GRVY	Mon, Apr 6, 2015	1.96	2.04	1.86	2.04
2505	NASDAQ	GRVY	Thu, Apr 2, 2015	1.96	2.00	1.86	1.96
2504	NASDAQ	GRVY	Wed, Apr 1, 2015	1.88	2.04	1.86	2.04
2503	NASDAQ	GRVY	Fri, Mar 27, 2015	1.96	1.96	1.86	1.86
2502	NASDAQ	GRVY	Thu, Mar 26, 2015	1.96	1.96	1.86	1.88
2501	NASDAQ	GRVY	Wed, Mar 25, 2015	2.00	2.00	1.96	1.96
2500	NASDAQ	GRVY	Tue, Mar 24, 2015	2.08	1.96	1.96	1.96
2499	NASDAQ	GRVY	Mon, Mar 23, 2015	1.92	2.08	1.84	2.08
2498	NASDAQ	GRVY	Fri, Mar 20, 2015	1.97	1.97	1.96	1.96
2497	NASDAQ	GRVY	Thu, Mar 19, 2015	1.92	1.96	1.92	1.96
2496	NASDAQ	GRVY	Wed, Mar 18, 2015	1.88	1.92	1.88	1.92
2495	NASDAQ	GRVY	Tue, Mar 17, 2015	1.88	1.89	1.88	1.89
2494	NASDAQ	GRVY	Mon, Mar 16, 2015	1.88	1.92	1.88	1.88
2493	NASDAQ	GRVY	Fri, Mar 13, 2015	1.92	1.92	1.92	1.92
2492	NASDAQ	GRVY	Thu, Mar 12, 2015	1.92	1.92	1.84	1.88
2491	NASDAQ	GRVY	Wed, Mar 11, 2015	1.93	1.96	1.92	1.96
2490	NASDAQ	GRVY	Tue, Mar 10, 2015	1.97	1.97	1.94	1.94
2489	NASDAQ	GRVY	Mon, Mar 9, 2015	1.96	1.96	1.96	1.96
2488	NASDAQ	GRVY	Fri, Mar 6, 2015	1.84	2.04	1.84	1.92
2487	NASDAQ	GRVY	Thu, Mar 5, 2015	1.96	2.00	1.84	2.00
2486	NASDAQ	GRVY	Wed, Mar 4, 2015	2.04	2.04	1.88	1.96
2485	NASDAQ	GRVY	Tue, Mar 3, 2015	1.92	1.96	1.92	1.96
2484	NASDAQ	GRVY	Mon, Mar 2, 2015	2.04	2.04	1.92	1.92
2483	NASDAQ	GRVY	Fri, Feb 27, 2015	2.08	2.08	2.00	2.00
2482	NASDAQ	GRVY	Thu, Feb 26, 2015	2.11	2.11	2.00	2.00
2481	NASDAQ	GRVY	Wed, Feb 25, 2015	2.08	2.12	2.00	2.00
2480	NASDAQ	GRVY	Tue, Feb 24, 2015	2.08	2.08	1.92	2.00
2479	NASDAQ	GRVY	Mon, Feb 23, 2015	2.12	2.12	2.00	2.00
2478	NASDAQ	GRVY	Fri, Feb 20, 2015	2.12	2.12	2.00	2.08
2477	NASDAQ	GRVY	Thu, Feb 19, 2015	2.12	2.12	2.12	2.12
2476	NASDAQ	GRVY	Wed, Feb 18, 2015	2.12	2.12	2.00	2.12
2475	NASDAQ	GRVY	Tue, Feb 17, 2015	2.00	2.04	2.00	2.04
2474	NASDAQ	GRVY	Fri, Feb 13, 2015	2.00	2.01	2.00	2.00
2473	NASDAQ	GRVY	Thu, Feb 12, 2015	2.04	2.12	2.00	2.12
2472	NASDAQ	GRVY	Wed, Feb 11, 2015	2.04	2.04	2.04	2.04
2471	NASDAQ	GRVY	Tue, Feb 10, 2015	2.08	2.16	2.06	2.16
2470	NASDAQ	GRVY	Mon, Feb 9, 2015	2.16	2.16	2.04	2.04
2469	NASDAQ	GRVY	Fri, Feb 6, 2015	2.08	2.08	2.05	2.05
2468	NASDAQ	GRVY	Thu, Feb 5, 2015	2.04	2.08	2.04	2.04
2467	NASDAQ	GRVY	Wed, Feb 4, 2015	2.08	2.16	2.04	2.08
2466	NASDAQ	GRVY	Tue, Feb 3, 2015	2.04	2.12	2.04	2.08
2465	NASDAQ	GRVY	Mon, Feb 2, 2015	2.04	2.13	2.04	2.04
2464	NASDAQ	GRVY	Fri, Jan 30, 2015	2.04	2.16	2.04	2.04
2463	NASDAQ	GRVY	Thu, Jan 29, 2015	2.08	2.20	2.08	2.16
2462	NASDAQ	GRVY	Wed, Jan 28, 2015	2.00	2.12	2.00	2.12
2461	NASDAQ	GRVY	Tue, Jan 27, 2015	2.04	2.05	2.00	2.04
2460	NASDAQ	GRVY	Mon, Jan 26, 2015	2.12	2.16	2.00	2.12
2459	NASDAQ	GRVY	Fri, Jan 23, 2015	2.08	2.08	2.00	2.00
2458	NASDAQ	GRVY	Thu, Jan 22, 2015	2.04	2.12	2.00	2.08
2457	NASDAQ	GRVY	Wed, Jan 21, 2015	2.36	2.28	2.04	2.12
2456	NASDAQ	GRVY	Tue, Jan 20, 2015	2.28	2.40	2.16	2.34
2455	NASDAQ	GRVY	Fri, Jan 16, 2015	2.20	2.24	2.20	2.24
2454	NASDAQ	GRVY	Thu, Jan 15, 2015	2.24	2.24	2.20	2.20
2453	NASDAQ	GRVY	Wed, Jan 14, 2015	2.24	2.24	2.24	2.24
2452	NASDAQ	GRVY	Tue, Jan 13, 2015	2.20	2.25	2.20	2.25
2451	NASDAQ	GRVY	Mon, Jan 12, 2015	2.24	2.28	2.20	2.20
2450	NASDAQ	GRVY	Fri, Jan 9, 2015	2.24	2.24	2.22	2.22
2449	NASDAQ	GRVY	Thu, Jan 8, 2015	2.32	2.32	2.24	2.24
2448	NASDAQ	GRVY	Wed, Jan 7, 2015	2.32	2.32	2.32	2.32
2447	NASDAQ	GRVY	Tue, Jan 6, 2015	2.32	2.32	2.32	2.32
2446	NASDAQ	GRVY	Mon, Jan 5, 2015	2.32	2.40	2.32	2.40
2445	NASDAQ	GRVY	Fri, Jan 2, 2015	2.40	2.40	2.32	2.32
2444	NASDAQ	GRVY	Wed, Dec 31, 2014	2.32	2.40	2.32	2.40
2443	NASDAQ	GRVY	Tue, Dec 30, 2014	2.20	2.32	2.20	2.32
2442	NASDAQ	GRVY	Mon, Dec 29, 2014	2.20	2.22	2.20	2.20
2441	NASDAQ	GRVY	Fri, Dec 26, 2014	2.35	2.35	2.20	2.20
2440	NASDAQ	GRVY	Wed, Dec 24, 2014	2.20	2.26	2.20	2.26
2439	NASDAQ	GRVY	Tue, Dec 23, 2014	2.20	2.32	2.20	2.20
2438	NASDAQ	GRVY	Mon, Dec 22, 2014	2.20	2.32	2.20	2.20
2437	NASDAQ	GRVY	Fri, Dec 19, 2014	2.32	2.25	2.20	2.25
2436	NASDAQ	GRVY	Thu, Dec 18, 2014	2.34	2.34	2.24	2.26
2435	NASDAQ	GRVY	Wed, Dec 17, 2014	2.37	2.40	2.24	2.24
2434	NASDAQ	GRVY	Tue, Dec 16, 2014	2.40	2.40	2.36	2.36
2433	NASDAQ	GRVY	Mon, Dec 15, 2014	2.36	2.37	2.32	2.32
2432	NASDAQ	GRVY	Fri, Dec 12, 2014	2.32	2.36	2.36	2.36
2431	NASDAQ	GRVY	Thu, Dec 11, 2014	2.36	2.48	2.36	2.40
2430	NASDAQ	GRVY	Wed, Dec 10, 2014	2.48	2.48	2.44	2.44
2429	NASDAQ	GRVY	Tue, Dec 9, 2014	2.44	2.48	2.44	2.44
2428	NASDAQ	GRVY	Mon, Dec 8, 2014	2.56	2.56	2.32	2.52
2427	NASDAQ	GRVY	Fri, Dec 5, 2014	2.28	2.46	2.20	2.30
2426	NASDAQ	GRVY	Thu, Dec 4, 2014	2.24	2.28	2.22	2.28
2425	NASDAQ	GRVY	Wed, Dec 3, 2014	2.22	2.32	2.22	2.24
2424	NASDAQ	GRVY	Tue, Dec 2, 2014	2.20	2.32	2.20	2.20
2423	NASDAQ	GRVY	Mon, Dec 1, 2014	2.46	2.32	2.20	2.24
2422	NASDAQ	GRVY	Fri, Nov 28, 2014	2.42	2.46	2.42	2.42
2421	NASDAQ	GRVY	Wed, Nov 26, 2014	2.40	2.41	2.40	2.40
2420	NASDAQ	GRVY	Tue, Nov 25, 2014	2.40	2.48	2.40	2.40
2419	NASDAQ	GRVY	Mon, Nov 24, 2014	2.48	2.48	2.40	2.47
2418	NASDAQ	GRVY	Fri, Nov 21, 2014	2.48	2.48	2.40	2.48
2417	NASDAQ	GRVY	Thu, Nov 20, 2014	2.36	2.48	2.20	2.48
2416	NASDAQ	GRVY	Wed, Nov 19, 2014	2.28	2.44	2.24	2.44
2415	NASDAQ	GRVY	Tue, Nov 18, 2014	2.52	2.52	2.04	2.40
2414	NASDAQ	GRVY	Mon, Nov 17, 2014	2.60	2.80	2.48	2.56
2413	NASDAQ	GRVY	Fri, Nov 14, 2014	2.60	2.84	2.60	2.84
2412	NASDAQ	GRVY	Thu, Nov 13, 2014	2.56	2.60	2.56	2.60
2411	NASDAQ	GRVY	Wed, Nov 12, 2014	2.68	2.68	2.52	2.56
2410	NASDAQ	GRVY	Tue, Nov 11, 2014	2.72	2.84	2.72	2.72
2409	NASDAQ	GRVY	Fri, Nov 7, 2014	2.76	2.76	2.72	2.72
2408	NASDAQ	GRVY	Thu, Nov 6, 2014	2.76	2.76	2.72	2.76
2407	NASDAQ	GRVY	Wed, Nov 5, 2014	2.72	2.77	2.72	2.72
2406	NASDAQ	GRVY	Tue, Nov 4, 2014	2.72	2.73	2.72	2.72
2405	NASDAQ	GRVY	Mon, Nov 3, 2014	2.68	2.92	2.68	2.72
2404	NASDAQ	GRVY	Fri, Oct 31, 2014	2.72	2.74	2.72	2.74
2403	NASDAQ	GRVY	Thu, Oct 30, 2014	2.80	2.80	2.69	2.76
2402	NASDAQ	GRVY	Wed, Oct 29, 2014	2.88	2.88	2.80	2.80
2401	NASDAQ	GRVY	Tue, Oct 28, 2014	2.91	3.00	2.84	2.84
2400	NASDAQ	GRVY	Mon, Oct 27, 2014	3.00	3.00	2.94	3.00
2399	NASDAQ	GRVY	Fri, Oct 24, 2014	3.00	3.00	2.94	3.00
2398	NASDAQ	GRVY	Thu, Oct 23, 2014	3.00	3.00	3.00	3.00
2397	NASDAQ	GRVY	Wed, Oct 22, 2014	3.00	3.00	2.88	2.88
2396	NASDAQ	GRVY	Tue, Oct 21, 2014	2.96	2.96	2.88	2.89
2395	NASDAQ	GRVY	Mon, Oct 20, 2014	3.08	3.04	2.92	3.03
2394	NASDAQ	GRVY	Fri, Oct 17, 2014	2.88	3.12	2.88	3.06
2393	NASDAQ	GRVY	Thu, Oct 16, 2014	2.96	3.00	2.88	2.99
2392	NASDAQ	GRVY	Wed, Oct 15, 2014	3.12	3.12	2.96	3.00
2391	NASDAQ	GRVY	Tue, Oct 14, 2014	3.08	3.08	2.96	3.01
2390	NASDAQ	GRVY	Mon, Oct 13, 2014	3.00	3.20	3.00	3.12
2389	NASDAQ	GRVY	Fri, Oct 10, 2014	3.08	3.20	3.04	3.20
2388	NASDAQ	GRVY	Thu, Oct 9, 2014	3.13	3.24	3.12	3.13
2387	NASDAQ	GRVY	Wed, Oct 8, 2014	3.12	3.24	3.24	3.24
2386	NASDAQ	GRVY	Tue, Oct 7, 2014	3.20	3.20	3.12	3.20
2385	NASDAQ	GRVY	Mon, Oct 6, 2014	3.24	3.24	3.14	3.20
2384	NASDAQ	GRVY	Fri, Oct 3, 2014	3.34	3.34	3.17	3.32
2383	NASDAQ	GRVY	Thu, Oct 2, 2014	3.18	3.34	3.18	3.28
2382	NASDAQ	GRVY	Wed, Oct 1, 2014	3.16	3.24	3.16	3.24
2381	NASDAQ	GRVY	Tue, Sep 30, 2014	3.16	3.36	3.16	3.36
2380	NASDAQ	GRVY	Mon, Sep 29, 2014	3.32	3.39	3.16	3.24
2379	NASDAQ	GRVY	Fri, Sep 26, 2014	3.28	3.32	3.16	3.32
2378	NASDAQ	GRVY	Thu, Sep 25, 2014	3.20	3.27	3.20	3.27
2377	NASDAQ	GRVY	Wed, Sep 24, 2014	3.16	3.20	3.12	3.16
2376	NASDAQ	GRVY	Tue, Sep 23, 2014	3.17	3.28	3.17	3.28
2375	NASDAQ	GRVY	Mon, Sep 22, 2014	3.16	3.28	3.16	3.20
2374	NASDAQ	GRVY	Fri, Sep 19, 2014	3.36	3.36	3.20	3.24
2373	NASDAQ	GRVY	Thu, Sep 18, 2014	3.28	3.39	3.21	3.24
2372	NASDAQ	GRVY	Wed, Sep 17, 2014	3.21	3.28	3.21	3.28
2371	NASDAQ	GRVY	Tue, Sep 16, 2014	3.24	3.32	3.20	3.21
2370	NASDAQ	GRVY	Mon, Sep 15, 2014	3.28	3.48	3.12	3.17
2369	NASDAQ	GRVY	Fri, Sep 12, 2014	3.29	3.40	3.28	3.36
2368	NASDAQ	GRVY	Thu, Sep 11, 2014	3.44	3.48	3.16	3.32
2367	NASDAQ	GRVY	Wed, Sep 10, 2014	3.16	3.56	3.28	3.43
2366	NASDAQ	GRVY	Tue, Sep 9, 2014	3.36	3.46	3.16	3.24
2365	NASDAQ	GRVY	Mon, Sep 8, 2014	3.16	3.76	3.09	3.24
2364	NASDAQ	GRVY	Fri, Sep 5, 2014	3.12	3.16	3.08	3.16
2363	NASDAQ	GRVY	Thu, Sep 4, 2014	3.16	3.20	3.08	3.12
2362	NASDAQ	GRVY	Wed, Sep 3, 2014	3.04	3.12	3.04	3.12
2361	NASDAQ	GRVY	Tue, Sep 2, 2014	3.04	3.20	3.04	3.08
2360	NASDAQ	GRVY	Fri, Aug 29, 2014	3.12	3.12	3.04	3.04
2359	NASDAQ	GRVY	Thu, Aug 28, 2014	3.08	3.20	3.05	3.08
2358	NASDAQ	GRVY	Wed, Aug 27, 2014	3.04	3.20	3.04	3.08
2357	NASDAQ	GRVY	Tue, Aug 26, 2014	3.04	3.20	3.08	3.20
2356	NASDAQ	GRVY	Mon, Aug 25, 2014	3.20	3.20	3.12	3.12
2355	NASDAQ	GRVY	Fri, Aug 22, 2014	3.16	3.20	3.12	3.12
2354	NASDAQ	GRVY	Thu, Aug 21, 2014	3.04	3.20	3.04	3.20
2353	NASDAQ	GRVY	Wed, Aug 20, 2014	3.05	3.08	3.05	3.05
2352	NASDAQ	GRVY	Tue, Aug 19, 2014	3.20	3.20	3.08	3.08
2351	NASDAQ	GRVY	Mon, Aug 18, 2014	3.04	3.12	3.04	3.12
2350	NASDAQ	GRVY	Fri, Aug 15, 2014	3.04	3.08	3.04	3.08
2349	NASDAQ	GRVY	Thu, Aug 14, 2014	3.08	3.08	3.04	3.08
2348	NASDAQ	GRVY	Wed, Aug 13, 2014	3.04	3.12	3.04	3.04
2347	NASDAQ	GRVY	Tue, Aug 12, 2014	3.12	3.12	3.04	3.04
2346	NASDAQ	GRVY	Mon, Aug 11, 2014	3.04	3.12	3.04	3.12
2345	NASDAQ	GRVY	Fri, Aug 8, 2014	3.04	3.16	3.04	3.12
2344	NASDAQ	GRVY	Thu, Aug 7, 2014	3.12	3.28	3.00	3.16
2343	NASDAQ	GRVY	Wed, Aug 6, 2014	3.16	3.20	3.05	3.12
2342	NASDAQ	GRVY	Tue, Aug 5, 2014	3.20	3.20	3.20	3.20
2341	NASDAQ	GRVY	Mon, Aug 4, 2014	3.12	3.24	3.12	3.20
2340	NASDAQ	GRVY	Fri, Aug 1, 2014	3.24	3.28	3.24	3.24
2339	NASDAQ	GRVY	Thu, Jul 31, 2014	3.20	3.20	3.12	3.20
2338	NASDAQ	GRVY	Wed, Jul 30, 2014	3.20	3.20	3.16	3.16
2337	NASDAQ	GRVY	Tue, Jul 29, 2014	3.20	3.28	3.24	3.24
2336	NASDAQ	GRVY	Mon, Jul 28, 2014	3.20	3.28	3.20	3.22
2335	NASDAQ	GRVY	Fri, Jul 25, 2014	3.32	3.32	3.20	3.20
2334	NASDAQ	GRVY	Thu, Jul 24, 2014	3.17	3.32	3.17	3.20
2333	NASDAQ	GRVY	Wed, Jul 23, 2014	3.26	3.26	3.16	3.26
2332	NASDAQ	GRVY	Tue, Jul 22, 2014	3.20	3.32	3.20	3.32
2331	NASDAQ	GRVY	Mon, Jul 21, 2014	3.20	3.28	3.16	3.20
2330	NASDAQ	GRVY	Fri, Jul 18, 2014	3.16	3.28	3.16	3.24
2329	NASDAQ	GRVY	Thu, Jul 17, 2014	3.16	3.28	3.16	3.28
2328	NASDAQ	GRVY	Wed, Jul 16, 2014	3.20	3.32	3.20	3.28
2327	NASDAQ	GRVY	Tue, Jul 15, 2014	3.20	3.24	3.16	3.16
2326	NASDAQ	GRVY	Mon, Jul 14, 2014	3.22	3.32	3.22	3.32
2325	NASDAQ	GRVY	Fri, Jul 11, 2014	3.16	3.32	3.16	3.24
2324	NASDAQ	GRVY	Thu, Jul 10, 2014	3.18	3.20	3.12	3.20
2323	NASDAQ	GRVY	Wed, Jul 9, 2014	3.16	3.20	3.12	3.20
2322	NASDAQ	GRVY	Tue, Jul 8, 2014	3.20	3.20	3.16	3.20
2321	NASDAQ	GRVY	Mon, Jul 7, 2014	3.24	3.28	3.20	3.20
2320	NASDAQ	GRVY	Thu, Jul 3, 2014	3.28	3.32	3.21	3.24
2319	NASDAQ	GRVY	Wed, Jul 2, 2014	3.24	3.32	3.20	3.28
2318	NASDAQ	GRVY	Tue, Jul 1, 2014	3.24	3.32	3.20	3.28
2317	NASDAQ	GRVY	Mon, Jun 30, 2014	3.20	3.25	3.13	3.20
2316	NASDAQ	GRVY	Fri, Jun 27, 2014	3.40	3.44	3.28	3.32
2315	NASDAQ	GRVY	Thu, Jun 26, 2014	3.40	3.44	3.40	3.40
2314	NASDAQ	GRVY	Wed, Jun 25, 2014	3.40	3.44	3.40	3.44
2313	NASDAQ	GRVY	Tue, Jun 24, 2014	3.40	3.52	3.40	3.44
2312	NASDAQ	GRVY	Mon, Jun 23, 2014	3.40	3.44	3.40	3.40
2311	NASDAQ	GRVY	Fri, Jun 20, 2014	3.40	3.52	3.40	3.40
2310	NASDAQ	GRVY	Thu, Jun 19, 2014	3.40	3.44	3.40	3.44
2309	NASDAQ	GRVY	Wed, Jun 18, 2014	3.48	3.60	3.40	3.40
2308	NASDAQ	GRVY	Tue, Jun 17, 2014	3.52	3.53	3.48	3.48
2307	NASDAQ	GRVY	Mon, Jun 16, 2014	3.56	3.56	3.48	3.52
2306	NASDAQ	GRVY	Fri, Jun 13, 2014	3.56	3.60	3.56	3.56
2305	NASDAQ	GRVY	Thu, Jun 12, 2014	3.56	3.58	3.56	3.56
2304	NASDAQ	GRVY	Wed, Jun 11, 2014	3.56	3.60	3.56	3.56
2303	NASDAQ	GRVY	Tue, Jun 10, 2014	3.60	3.60	3.56	3.56
2302	NASDAQ	GRVY	Mon, Jun 9, 2014	3.60	3.68	3.48	3.56
2301	NASDAQ	GRVY	Fri, Jun 6, 2014	3.60	3.68	3.60	3.68
2300	NASDAQ	GRVY	Thu, Jun 5, 2014	3.61	3.61	3.60	3.60
2299	NASDAQ	GRVY	Wed, Jun 4, 2014	3.60	3.68	3.60	3.60
2298	NASDAQ	GRVY	Tue, Jun 3, 2014	3.60	3.68	3.60	3.60
2297	NASDAQ	GRVY	Mon, Jun 2, 2014	3.68	3.82	3.60	3.60
2296	NASDAQ	GRVY	Fri, May 30, 2014	3.84	3.84	3.84	3.84
2295	NASDAQ	GRVY	Thu, May 29, 2014	3.72	3.92	3.72	3.84
2294	NASDAQ	GRVY	Wed, May 28, 2014	3.60	3.72	3.60	3.72
2293	NASDAQ	GRVY	Tue, May 27, 2014	3.64	3.64	3.60	3.60
2292	NASDAQ	GRVY	Fri, May 23, 2014	3.68	3.68	3.68	3.68
2291	NASDAQ	GRVY	Thu, May 22, 2014	3.68	3.72	3.68	3.68
2290	NASDAQ	GRVY	Wed, May 21, 2014	3.68	3.68	3.65	3.65
2289	NASDAQ	GRVY	Tue, May 20, 2014	3.64	3.68	3.68	3.68
2288	NASDAQ	GRVY	Mon, May 19, 2014	3.64	3.68	3.64	3.68
2287	NASDAQ	GRVY	Fri, May 16, 2014	3.64	3.64	3.64	3.64
2286	NASDAQ	GRVY	Thu, May 15, 2014	3.68	3.72	3.68	3.68
2285	NASDAQ	GRVY	Wed, May 14, 2014	3.71	3.76	3.68	3.68
2284	NASDAQ	GRVY	Tue, May 13, 2014	3.72	3.75	3.68	3.68
2283	NASDAQ	GRVY	Mon, May 12, 2014	3.72	3.72	3.68	3.69
2282	NASDAQ	GRVY	Fri, May 9, 2014	3.68	3.68	3.68	3.68
2281	NASDAQ	GRVY	Thu, May 8, 2014	3.68	3.76	3.68	3.76
2280	NASDAQ	GRVY	Wed, May 7, 2014	3.68	3.72	3.68	3.72
2279	NASDAQ	GRVY	Tue, May 6, 2014	3.68	3.76	3.68	3.76
2278	NASDAQ	GRVY	Mon, May 5, 2014	3.68	3.74	3.68	3.74
2277	NASDAQ	GRVY	Fri, May 2, 2014	3.72	3.72	3.68	3.72
2276	NASDAQ	GRVY	Thu, May 1, 2014	3.68	3.68	3.68	3.68
2275	NASDAQ	GRVY	Wed, Apr 30, 2014	3.76	3.76	3.68	3.76
2274	NASDAQ	GRVY	Tue, Apr 29, 2014	3.76	3.76	3.68	3.76
2273	NASDAQ	GRVY	Mon, Apr 28, 2014	3.76	3.76	3.68	3.68
2272	NASDAQ	GRVY	Fri, Apr 25, 2014	3.72	3.72	3.68	3.72
2271	NASDAQ	GRVY	Thu, Apr 24, 2014	3.60	3.71	3.60	3.66
2270	NASDAQ	GRVY	Wed, Apr 23, 2014	3.72	3.72	3.64	3.65
2269	NASDAQ	GRVY	Tue, Apr 22, 2014	3.68	3.80	3.68	3.72
2268	NASDAQ	GRVY	Mon, Apr 21, 2014	3.92	3.92	3.68	3.80
2267	NASDAQ	GRVY	Thu, Apr 17, 2014	3.92	3.92	3.91	3.91
2266	NASDAQ	GRVY	Wed, Apr 16, 2014	3.92	3.92	3.92	3.92
2265	NASDAQ	GRVY	Tue, Apr 15, 2014	3.92	3.93	3.92	3.92
2264	NASDAQ	GRVY	Mon, Apr 14, 2014	4.00	4.00	3.92	3.92
2263	NASDAQ	GRVY	Fri, Apr 11, 2014	3.92	4.00	3.92	3.96
2262	NASDAQ	GRVY	Thu, Apr 10, 2014	3.96	3.96	3.96	3.96
2261	NASDAQ	GRVY	Wed, Apr 9, 2014	3.92	4.00	3.92	4.00
2260	NASDAQ	GRVY	Tue, Apr 8, 2014	3.96	4.00	3.96	4.00
2259	NASDAQ	GRVY	Mon, Apr 7, 2014	4.04	4.08	3.96	4.08
2258	NASDAQ	GRVY	Fri, Apr 4, 2014	3.96	4.03	4.00	4.00
2257	NASDAQ	GRVY	Thu, Apr 3, 2014	3.92	4.08	3.92	4.04
2256	NASDAQ	GRVY	Wed, Apr 2, 2014	4.08	4.08	3.96	4.00
2255	NASDAQ	GRVY	Tue, Apr 1, 2014	4.00	4.07	3.92	4.04
2254	NASDAQ	GRVY	Mon, Mar 31, 2014	3.92	4.04	3.92	4.00
2253	NASDAQ	GRVY	Fri, Mar 28, 2014	3.92	4.00	3.92	4.00
2252	NASDAQ	GRVY	Thu, Mar 27, 2014	4.04	4.04	3.92	4.00
2251	NASDAQ	GRVY	Wed, Mar 26, 2014	4.04	4.12	4.04	4.08
2250	NASDAQ	GRVY	Tue, Mar 25, 2014	4.12	4.16	4.04	4.16
2249	NASDAQ	GRVY	Mon, Mar 24, 2014	4.12	4.12	4.04	4.08
2248	NASDAQ	GRVY	Fri, Mar 21, 2014	4.32	4.24	4.16	4.24
2247	NASDAQ	GRVY	Thu, Mar 20, 2014	4.12	4.28	4.12	4.28
2246	NASDAQ	GRVY	Wed, Mar 19, 2014	4.20	4.28	4.12	4.16
2245	NASDAQ	GRVY	Tue, Mar 18, 2014	4.20	4.24	4.20	4.20
2244	NASDAQ	GRVY	Mon, Mar 17, 2014	4.28	4.36	4.28	4.28
2243	NASDAQ	GRVY	Fri, Mar 14, 2014	4.20	4.36	4.20	4.36
2242	NASDAQ	GRVY	Thu, Mar 13, 2014	4.20	4.32	4.20	4.28
2241	NASDAQ	GRVY	Wed, Mar 12, 2014	4.20	4.32	4.20	4.32
2240	NASDAQ	GRVY	Tue, Mar 11, 2014	4.20	4.40	4.20	4.32
2239	NASDAQ	GRVY	Mon, Mar 10, 2014	4.36	4.44	4.20	4.24
2238	NASDAQ	GRVY	Fri, Mar 7, 2014	4.44	4.44	4.16	4.36
2237	NASDAQ	GRVY	Thu, Mar 6, 2014	4.20	4.44	4.20	4.40
2236	NASDAQ	GRVY	Wed, Mar 5, 2014	4.28	4.32	4.20	4.20
2235	NASDAQ	GRVY	Tue, Mar 4, 2014	4.40	4.48	4.28	4.40
2234	NASDAQ	GRVY	Mon, Mar 3, 2014	4.72	4.72	4.28	4.40
2233	NASDAQ	GRVY	Fri, Feb 28, 2014	4.72	5.00	4.48	4.60
2232	NASDAQ	GRVY	Thu, Feb 27, 2014	4.40	4.56	4.40	4.56
2231	NASDAQ	GRVY	Wed, Feb 26, 2014	4.52	4.52	4.28	4.48
2230	NASDAQ	GRVY	Tue, Feb 25, 2014	4.40	4.56	4.39	4.52
2229	NASDAQ	GRVY	Mon, Feb 24, 2014	4.32	4.40	4.24	4.40
2228	NASDAQ	GRVY	Fri, Feb 21, 2014	4.20	4.20	4.08	4.20
2227	NASDAQ	GRVY	Thu, Feb 20, 2014	4.20	4.28	4.12	4.12
2226	NASDAQ	GRVY	Wed, Feb 19, 2014	4.32	4.32	4.20	4.28
2225	NASDAQ	GRVY	Tue, Feb 18, 2014	4.04	4.36	4.04	4.28
2224	NASDAQ	GRVY	Fri, Feb 14, 2014	3.88	4.12	3.88	4.04
2223	NASDAQ	GRVY	Thu, Feb 13, 2014	3.88	4.08	3.88	4.00
2222	NASDAQ	GRVY	Wed, Feb 12, 2014	4.14	4.14	3.92	3.92
2221	NASDAQ	GRVY	Tue, Feb 11, 2014	4.00	4.24	3.88	3.90
2220	NASDAQ	GRVY	Mon, Feb 10, 2014	4.04	4.16	3.92	3.96
2219	NASDAQ	GRVY	Fri, Feb 7, 2014	4.00	4.32	3.92	4.00
2218	NASDAQ	GRVY	Thu, Feb 6, 2014	4.04	4.08	4.00	4.00
2217	NASDAQ	GRVY	Wed, Feb 5, 2014	3.97	4.32	3.92	3.92
2216	NASDAQ	GRVY	Tue, Feb 4, 2014	3.88	4.16	3.88	3.92
2215	NASDAQ	GRVY	Mon, Feb 3, 2014	4.00	4.00	3.84	3.90
2214	NASDAQ	GRVY	Fri, Jan 31, 2014	4.12	4.16	3.93	4.00
2213	NASDAQ	GRVY	Thu, Jan 30, 2014	4.20	4.20	4.05	4.16
2212	NASDAQ	GRVY	Wed, Jan 29, 2014	4.40	4.40	4.04	4.12
2211	NASDAQ	GRVY	Tue, Jan 28, 2014	4.16	4.43	4.08	4.36
2210	NASDAQ	GRVY	Mon, Jan 27, 2014	4.36	4.76	4.13	4.16
2209	NASDAQ	GRVY	Fri, Jan 24, 2014	4.12	5.16	4.12	4.32
2208	NASDAQ	GRVY	Thu, Jan 23, 2014	4.04	4.20	4.04	4.20
2207	NASDAQ	GRVY	Wed, Jan 22, 2014	4.20	4.20	4.00	4.08
2206	NASDAQ	GRVY	Tue, Jan 21, 2014	4.40	4.40	4.20	4.20
2205	NASDAQ	GRVY	Fri, Jan 17, 2014	4.36	4.40	4.28	4.28
2204	NASDAQ	GRVY	Thu, Jan 16, 2014	4.40	4.40	4.26	4.40
2203	NASDAQ	GRVY	Wed, Jan 15, 2014	4.28	4.40	4.24	4.30
2202	NASDAQ	GRVY	Tue, Jan 14, 2014	4.24	4.32	4.16	4.24
2201	NASDAQ	GRVY	Mon, Jan 13, 2014	3.97	4.20	3.85	4.16
2200	NASDAQ	GRVY	Fri, Jan 10, 2014	3.95	3.96	3.88	3.90
2199	NASDAQ	GRVY	Thu, Jan 9, 2014	3.96	3.96	3.89	3.92
2198	NASDAQ	GRVY	Wed, Jan 8, 2014	3.96	3.96	3.84	3.92
2197	NASDAQ	GRVY	Tue, Jan 7, 2014	3.96	3.96	3.84	3.85
2196	NASDAQ	GRVY	Mon, Jan 6, 2014	3.92	3.96	3.92	3.96
2195	NASDAQ	GRVY	Fri, Jan 3, 2014	3.84	3.95	3.84	3.92
2194	NASDAQ	GRVY	Thu, Jan 2, 2014	3.72	3.84	3.64	3.84
2193	NASDAQ	GRVY	Tue, Dec 31, 2013	3.64	3.72	3.64	3.68
2192	NASDAQ	GRVY	Mon, Dec 30, 2013	3.64	3.72	3.60	3.64
2191	NASDAQ	GRVY	Fri, Dec 27, 2013	3.64	3.72	3.60	3.68
2190	NASDAQ	GRVY	Thu, Dec 26, 2013	3.72	3.84	3.64	3.64
2189	NASDAQ	GRVY	Tue, Dec 24, 2013	3.68	3.80	3.68	3.76
2188	NASDAQ	GRVY	Mon, Dec 23, 2013	3.72	3.79	3.68	3.68
2187	NASDAQ	GRVY	Fri, Dec 20, 2013	3.80	3.80	3.64	3.79
2186	NASDAQ	GRVY	Thu, Dec 19, 2013	3.68	3.76	3.68	3.76
2185	NASDAQ	GRVY	Wed, Dec 18, 2013	3.72	3.76	3.68	3.68
2184	NASDAQ	GRVY	Tue, Dec 17, 2013	3.76	3.76	3.68	3.76
2183	NASDAQ	GRVY	Mon, Dec 16, 2013	3.92	3.92	3.68	3.76
2182	NASDAQ	GRVY	Fri, Dec 13, 2013	3.92	3.92	3.80	3.91
2181	NASDAQ	GRVY	Thu, Dec 12, 2013	3.96	3.96	3.68	3.92
2180	NASDAQ	GRVY	Wed, Dec 11, 2013	3.72	3.92	3.72	3.92
2179	NASDAQ	GRVY	Tue, Dec 10, 2013	3.76	4.00	3.70	3.77
2178	NASDAQ	GRVY	Mon, Dec 9, 2013	4.12	4.12	3.72	3.80
2177	NASDAQ	GRVY	Fri, Dec 6, 2013	3.88	4.20	3.88	4.08
2176	NASDAQ	GRVY	Thu, Dec 5, 2013	3.88	4.04	3.80	4.00
2175	NASDAQ	GRVY	Wed, Dec 4, 2013	3.76	3.92	3.64	3.88
2174	NASDAQ	GRVY	Tue, Dec 3, 2013	3.76	3.76	3.60	3.60
2173	NASDAQ	GRVY	Mon, Dec 2, 2013	3.68	3.76	3.64	3.71
2172	NASDAQ	GRVY	Fri, Nov 29, 2013	3.84	3.93	3.75	3.76
2171	NASDAQ	GRVY	Wed, Nov 27, 2013	3.92	3.92	3.84	3.84
2170	NASDAQ	GRVY	Tue, Nov 26, 2013	3.88	3.96	3.80	3.82
2169	NASDAQ	GRVY	Mon, Nov 25, 2013	3.96	4.01	3.88	3.92
2168	NASDAQ	GRVY	Fri, Nov 22, 2013	4.24	4.24	3.84	3.86
2167	NASDAQ	GRVY	Thu, Nov 21, 2013	4.40	4.40	4.24	4.32
2166	NASDAQ	GRVY	Wed, Nov 20, 2013	4.80	4.76	4.52	4.56
2165	NASDAQ	GRVY	Tue, Nov 19, 2013	4.72	4.84	4.72	4.76
2164	NASDAQ	GRVY	Mon, Nov 18, 2013	4.92	4.92	4.72	4.80
2163	NASDAQ	GRVY	Fri, Nov 15, 2013	4.84	4.92	4.76	4.92
2162	NASDAQ	GRVY	Thu, Nov 14, 2013	4.80	4.88	4.76	4.88
2161	NASDAQ	GRVY	Wed, Nov 13, 2013	4.79	4.92	4.76	4.80
2160	NASDAQ	GRVY	Tue, Nov 12, 2013	4.76	4.80	4.76	4.80
2159	NASDAQ	GRVY	Mon, Nov 11, 2013	4.72	4.84	4.72	4.76
2158	NASDAQ	GRVY	Fri, Nov 8, 2013	4.76	5.00	4.72	4.80
2157	NASDAQ	GRVY	Thu, Nov 7, 2013	4.84	4.87	4.72	4.72
2156	NASDAQ	GRVY	Wed, Nov 6, 2013	4.96	5.00	4.88	4.88
2155	NASDAQ	GRVY	Tue, Nov 5, 2013	4.92	5.03	4.80	4.90
2154	NASDAQ	GRVY	Mon, Nov 4, 2013	5.00	5.08	4.82	5.04
2153	NASDAQ	GRVY	Fri, Nov 1, 2013	5.16	5.16	5.08	5.08
2152	NASDAQ	GRVY	Thu, Oct 31, 2013	5.16	5.16	5.00	5.16
2151	NASDAQ	GRVY	Wed, Oct 30, 2013	5.16	5.28	4.96	5.12
2150	NASDAQ	GRVY	Tue, Oct 29, 2013	4.88	5.08	4.72	5.04
2149	NASDAQ	GRVY	Mon, Oct 28, 2013	4.96	5.04	4.92	4.92
2148	NASDAQ	GRVY	Fri, Oct 25, 2013	5.04	5.36	4.96	5.04
2147	NASDAQ	GRVY	Thu, Oct 24, 2013	5.28	5.32	5.08	5.32
2146	NASDAQ	GRVY	Wed, Oct 23, 2013	5.00	5.32	5.04	5.32
2145	NASDAQ	GRVY	Tue, Oct 22, 2013	5.00	5.04	4.88	5.04
2144	NASDAQ	GRVY	Mon, Oct 21, 2013	5.20	5.20	4.80	5.04
2143	NASDAQ	GRVY	Fri, Oct 18, 2013	5.48	5.60	5.24	5.24
2142	NASDAQ	GRVY	Thu, Oct 17, 2013	5.80	5.80	5.16	5.36
2141	NASDAQ	GRVY	Wed, Oct 16, 2013	5.16	5.80	5.16	5.64
2140	NASDAQ	GRVY	Tue, Oct 15, 2013	5.00	5.16	4.84	5.04
2139	NASDAQ	GRVY	Mon, Oct 14, 2013	4.88	5.12	4.88	5.02
2138	NASDAQ	GRVY	Fri, Oct 11, 2013	4.96	5.36	4.80	5.08
2137	NASDAQ	GRVY	Thu, Oct 10, 2013	4.68	5.00	4.68	4.96
2136	NASDAQ	GRVY	Wed, Oct 9, 2013	4.60	4.64	4.60	4.60
2135	NASDAQ	GRVY	Tue, Oct 8, 2013	4.48	4.64	4.48	4.64
2134	NASDAQ	GRVY	Mon, Oct 7, 2013	4.56	4.56	4.52	4.55
2133	NASDAQ	GRVY	Fri, Oct 4, 2013	4.52	4.56	4.52	4.55
2132	NASDAQ	GRVY	Thu, Oct 3, 2013	4.48	4.64	4.48	4.52
2131	NASDAQ	GRVY	Wed, Oct 2, 2013	4.60	4.60	4.48	4.60
2130	NASDAQ	GRVY	Tue, Oct 1, 2013	4.48	4.56	4.48	4.56
2129	NASDAQ	GRVY	Mon, Sep 30, 2013	4.48	4.56	4.48	4.49
2128	NASDAQ	GRVY	Fri, Sep 27, 2013	4.44	4.56	4.44	4.56
2127	NASDAQ	GRVY	Thu, Sep 26, 2013	4.44	4.52	4.44	4.52
2126	NASDAQ	GRVY	Wed, Sep 25, 2013	4.49	4.52	4.48	4.52
2125	NASDAQ	GRVY	Tue, Sep 24, 2013	4.64	4.64	4.52	4.52
2124	NASDAQ	GRVY	Mon, Sep 23, 2013	4.48	4.64	4.44	4.60
2123	NASDAQ	GRVY	Fri, Sep 20, 2013	4.64	4.64	4.48	4.60
2122	NASDAQ	GRVY	Thu, Sep 19, 2013	4.64	4.64	4.60	4.64
2121	NASDAQ	GRVY	Wed, Sep 18, 2013	4.60	4.64	4.60	4.64
2120	NASDAQ	GRVY	Tue, Sep 17, 2013	4.56	4.64	4.56	4.64
2119	NASDAQ	GRVY	Mon, Sep 16, 2013	4.56	4.64	4.52	4.60
2118	NASDAQ	GRVY	Fri, Sep 13, 2013	4.48	4.60	4.48	4.60
2117	NASDAQ	GRVY	Thu, Sep 12, 2013	4.48	4.56	4.48	4.48
2116	NASDAQ	GRVY	Wed, Sep 11, 2013	4.60	4.60	4.54	4.56
2115	NASDAQ	GRVY	Tue, Sep 10, 2013	4.48	4.60	4.48	4.52
2114	NASDAQ	GRVY	Mon, Sep 9, 2013	4.52	4.58	4.48	4.58
2113	NASDAQ	GRVY	Fri, Sep 6, 2013	4.48	4.52	4.48	4.48
2112	NASDAQ	GRVY	Thu, Sep 5, 2013	4.48	4.56	4.48	4.48
2111	NASDAQ	GRVY	Wed, Sep 4, 2013	4.56	4.56	4.48	4.52
2110	NASDAQ	GRVY	Tue, Sep 3, 2013	4.60	4.60	4.48	4.55
2109	NASDAQ	GRVY	Fri, Aug 30, 2013	4.48	4.60	4.52	4.60
2108	NASDAQ	GRVY	Thu, Aug 29, 2013	4.64	4.68	4.48	4.60
2107	NASDAQ	GRVY	Wed, Aug 28, 2013	4.48	4.56	4.48	4.52
2106	NASDAQ	GRVY	Tue, Aug 27, 2013	4.52	4.64	4.48	4.48
2105	NASDAQ	GRVY	Mon, Aug 26, 2013	4.76	4.68	4.48	4.60
2104	NASDAQ	GRVY	Fri, Aug 23, 2013	4.70	4.70	4.56	4.68
2103	NASDAQ	GRVY	Thu, Aug 22, 2013	4.52	4.76	4.52	4.76
2102	NASDAQ	GRVY	Wed, Aug 21, 2013	4.56	4.92	4.56	4.56
2101	NASDAQ	GRVY	Tue, Aug 20, 2013	4.56	4.64	4.40	4.56
2100	NASDAQ	GRVY	Mon, Aug 19, 2013	4.64	4.64	4.56	4.56
2099	NASDAQ	GRVY	Fri, Aug 16, 2013	4.52	4.56	4.48	4.56
2098	NASDAQ	GRVY	Thu, Aug 15, 2013	4.61	4.64	4.48	4.56
2097	NASDAQ	GRVY	Wed, Aug 14, 2013	4.56	4.64	4.56	4.64
2096	NASDAQ	GRVY	Tue, Aug 13, 2013	4.60	4.60	4.58	4.60
2095	NASDAQ	GRVY	Mon, Aug 12, 2013	4.68	4.68	4.56	4.56
2094	NASDAQ	GRVY	Fri, Aug 9, 2013	4.60	4.68	4.60	4.68
2093	NASDAQ	GRVY	Thu, Aug 8, 2013	4.68	4.68	4.64	4.68
2092	NASDAQ	GRVY	Wed, Aug 7, 2013	4.56	4.68	4.56	4.68
2091	NASDAQ	GRVY	Tue, Aug 6, 2013	4.56	4.68	4.56	4.68
2090	NASDAQ	GRVY	Mon, Aug 5, 2013	4.68	4.68	4.60	4.68
2089	NASDAQ	GRVY	Fri, Aug 2, 2013	4.58	4.64	4.58	4.64
2088	NASDAQ	GRVY	Thu, Aug 1, 2013	4.64	4.68	4.64	4.64
2087	NASDAQ	GRVY	Wed, Jul 31, 2013	4.68	4.68	4.60	4.64
2086	NASDAQ	GRVY	Tue, Jul 30, 2013	4.68	4.68	4.56	4.68
2085	NASDAQ	GRVY	Mon, Jul 29, 2013	4.68	4.72	4.56	4.56
2084	NASDAQ	GRVY	Fri, Jul 26, 2013	4.76	4.76	4.48	4.72
2083	NASDAQ	GRVY	Thu, Jul 25, 2013	4.68	4.76	4.52	4.76
2082	NASDAQ	GRVY	Wed, Jul 24, 2013	4.64	4.72	4.64	4.68
2081	NASDAQ	GRVY	Tue, Jul 23, 2013	4.68	4.72	4.60	4.64
2080	NASDAQ	GRVY	Mon, Jul 22, 2013	4.68	4.72	4.52	4.72
2079	NASDAQ	GRVY	Fri, Jul 19, 2013	4.56	4.68	4.52	4.56
2078	NASDAQ	GRVY	Thu, Jul 18, 2013	4.64	4.68	4.64	4.68
2077	NASDAQ	GRVY	Wed, Jul 17, 2013	4.60	4.68	4.48	4.48
2076	NASDAQ	GRVY	Tue, Jul 16, 2013	4.60	4.60	4.52	4.52
2075	NASDAQ	GRVY	Mon, Jul 15, 2013	4.44	4.68	4.44	4.60
2074	NASDAQ	GRVY	Fri, Jul 12, 2013	4.44	4.52	4.44	4.44
2073	NASDAQ	GRVY	Thu, Jul 11, 2013	4.56	4.56	4.44	4.44
2072	NASDAQ	GRVY	Wed, Jul 10, 2013	4.52	4.56	4.52	4.56
2071	NASDAQ	GRVY	Tue, Jul 9, 2013	4.56	4.56	4.48	4.56
2070	NASDAQ	GRVY	Mon, Jul 8, 2013	4.56	4.60	4.52	4.52
2069	NASDAQ	GRVY	Fri, Jul 5, 2013	4.80	4.80	4.52	4.56
2068	NASDAQ	GRVY	Wed, Jul 3, 2013	4.44	4.68	4.44	4.60
2067	NASDAQ	GRVY	Tue, Jul 2, 2013	4.52	4.68	4.52	4.68
2066	NASDAQ	GRVY	Mon, Jul 1, 2013	4.60	4.68	4.44	4.56
2065	NASDAQ	GRVY	Fri, Jun 28, 2013	4.44	4.76	4.40	4.68
2064	NASDAQ	GRVY	Thu, Jun 27, 2013	4.52	4.60	4.40	4.48
2063	NASDAQ	GRVY	Wed, Jun 26, 2013	4.48	4.48	4.40	4.40
2062	NASDAQ	GRVY	Tue, Jun 25, 2013	4.52	4.60	4.52	4.60
2061	NASDAQ	GRVY	Mon, Jun 24, 2013	4.76	4.76	4.48	4.52
2060	NASDAQ	GRVY	Fri, Jun 21, 2013	4.64	4.72	4.64	4.72
2059	NASDAQ	GRVY	Thu, Jun 20, 2013	4.68	4.72	4.64	4.70
2058	NASDAQ	GRVY	Wed, Jun 19, 2013	4.76	4.80	4.68	4.72
2057	NASDAQ	GRVY	Tue, Jun 18, 2013	4.76	4.76	4.68	4.76
2056	NASDAQ	GRVY	Mon, Jun 17, 2013	4.76	4.80	4.68	4.76
2055	NASDAQ	GRVY	Fri, Jun 14, 2013	4.72	4.72	4.68	4.68
2054	NASDAQ	GRVY	Thu, Jun 13, 2013	4.72	4.72	4.68	4.72
2053	NASDAQ	GRVY	Wed, Jun 12, 2013	4.72	4.72	4.64	4.68
2052	NASDAQ	GRVY	Tue, Jun 11, 2013	4.64	4.72	4.60	4.68
2051	NASDAQ	GRVY	Mon, Jun 10, 2013	4.52	4.68	4.52	4.68
2050	NASDAQ	GRVY	Fri, Jun 7, 2013	4.44	4.52	4.44	4.52
2049	NASDAQ	GRVY	Thu, Jun 6, 2013	4.44	4.64	4.40	4.52
2048	NASDAQ	GRVY	Wed, Jun 5, 2013	4.36	4.44	4.36	4.44
2047	NASDAQ	GRVY	Tue, Jun 4, 2013	4.28	4.40	4.24	4.36
2046	NASDAQ	GRVY	Mon, Jun 3, 2013	4.20	4.32	4.20	4.32
2045	NASDAQ	GRVY	Fri, May 31, 2013	4.20	4.36	4.20	4.28
2044	NASDAQ	GRVY	Thu, May 30, 2013	4.24	4.36	4.20	4.32
2043	NASDAQ	GRVY	Wed, May 29, 2013	4.28	4.36	4.12	4.20
2042	NASDAQ	GRVY	Tue, May 28, 2013	4.28	4.32	4.16	4.32
2041	NASDAQ	GRVY	Fri, May 24, 2013	4.16	4.40	4.04	4.24
2040	NASDAQ	GRVY	Thu, May 23, 2013	4.12	4.24	3.90	4.08
2039	NASDAQ	GRVY	Wed, May 22, 2013	4.60	4.72	4.20	4.20
2038	NASDAQ	GRVY	Tue, May 21, 2013	4.84	4.84	4.60	4.68
2037	NASDAQ	GRVY	Mon, May 20, 2013	5.00	5.16	4.60	4.84
2036	NASDAQ	GRVY	Fri, May 17, 2013	5.16	5.13	5.00	5.08
2035	NASDAQ	GRVY	Thu, May 16, 2013	5.04	5.16	5.04	5.16
2034	NASDAQ	GRVY	Wed, May 15, 2013	5.12	5.20	5.00	5.00
2033	NASDAQ	GRVY	Tue, May 14, 2013	5.08	5.20	5.04	5.08
2032	NASDAQ	GRVY	Mon, May 13, 2013	5.04	5.16	5.04	5.08
2031	NASDAQ	GRVY	Fri, May 10, 2013	5.04	5.12	5.04	5.04
2030	NASDAQ	GRVY	Thu, May 9, 2013	5.00	5.28	5.00	5.12
2029	NASDAQ	GRVY	Wed, May 8, 2013	5.16	5.24	5.00	5.12
2028	NASDAQ	GRVY	Tue, May 7, 2013	5.24	5.28	5.04	5.08
2027	NASDAQ	GRVY	Mon, May 6, 2013	5.24	5.28	5.12	5.28
2026	NASDAQ	GRVY	Fri, May 3, 2013	5.04	5.08	4.96	5.00
2025	NASDAQ	GRVY	Thu, May 2, 2013	5.08	5.08	5.00	5.08
2024	NASDAQ	GRVY	Wed, May 1, 2013	5.12	5.20	4.96	4.96
2023	NASDAQ	GRVY	Tue, Apr 30, 2013	5.08	5.16	5.08	5.12
2022	NASDAQ	GRVY	Mon, Apr 29, 2013	5.00	5.12	5.00	5.08
2021	NASDAQ	GRVY	Fri, Apr 26, 2013	4.93	5.04	4.88	4.92
2020	NASDAQ	GRVY	Thu, Apr 25, 2013	5.20	5.20	4.92	5.04
2019	NASDAQ	GRVY	Wed, Apr 24, 2013	5.16	5.16	5.00	5.04
2018	NASDAQ	GRVY	Tue, Apr 23, 2013	5.00	5.20	5.00	5.08
2017	NASDAQ	GRVY	Mon, Apr 22, 2013	5.00	5.08	5.00	5.08
2016	NASDAQ	GRVY	Fri, Apr 19, 2013	5.00	5.08	5.04	5.08
2015	NASDAQ	GRVY	Thu, Apr 18, 2013	5.12	5.12	5.00	5.00
2014	NASDAQ	GRVY	Wed, Apr 17, 2013	5.00	5.16	5.00	5.00
2013	NASDAQ	GRVY	Tue, Apr 16, 2013	5.00	5.04	5.00	5.00
2012	NASDAQ	GRVY	Mon, Apr 15, 2013	4.88	5.00	4.88	4.96
2011	NASDAQ	GRVY	Fri, Apr 12, 2013	4.96	5.00	4.88	5.00
2010	NASDAQ	GRVY	Thu, Apr 11, 2013	5.00	5.16	5.00	5.08
2009	NASDAQ	GRVY	Wed, Apr 10, 2013	5.00	5.15	4.92	5.04
2008	NASDAQ	GRVY	Tue, Apr 9, 2013	5.12	5.12	4.96	5.08
2007	NASDAQ	GRVY	Mon, Apr 8, 2013	5.12	5.16	5.00	5.16
2006	NASDAQ	GRVY	Fri, Apr 5, 2013	5.00	5.12	5.00	5.12
2005	NASDAQ	GRVY	Thu, Apr 4, 2013	5.00	5.16	5.00	5.00
2004	NASDAQ	GRVY	Wed, Apr 3, 2013	5.00	5.20	4.96	5.00
2003	NASDAQ	GRVY	Tue, Apr 2, 2013	5.20	5.20	4.96	5.00
2002	NASDAQ	GRVY	Mon, Apr 1, 2013	5.08	5.20	4.88	5.20
2001	NASDAQ	GRVY	Thu, Mar 28, 2013	4.88	5.20	4.88	5.20
2000	NASDAQ	GRVY	Wed, Mar 27, 2013	5.00	5.08	5.00	5.00
1999	NASDAQ	GRVY	Tue, Mar 26, 2013	5.08	5.20	4.92	5.12
1998	NASDAQ	GRVY	Mon, Mar 25, 2013	5.20	5.20	5.12	5.16
1997	NASDAQ	GRVY	Fri, Mar 22, 2013	5.40	5.40	5.16	5.28
1996	NASDAQ	GRVY	Thu, Mar 21, 2013	5.24	5.48	5.20	5.32
1995	NASDAQ	GRVY	Wed, Mar 20, 2013	5.32	5.40	5.20	5.36
1994	NASDAQ	GRVY	Tue, Mar 19, 2013	5.40	5.40	5.32	5.40
1993	NASDAQ	GRVY	Mon, Mar 18, 2013	5.40	5.40	5.32	5.40
1992	NASDAQ	GRVY	Fri, Mar 15, 2013	5.56	5.56	5.32	5.40
1991	NASDAQ	GRVY	Thu, Mar 14, 2013	5.32	5.48	5.28	5.44
1990	NASDAQ	GRVY	Wed, Mar 13, 2013	5.20	5.52	5.20	5.44
1989	NASDAQ	GRVY	Tue, Mar 12, 2013	5.52	5.60	5.48	5.56
1988	NASDAQ	GRVY	Mon, Mar 11, 2013	5.72	5.72	5.52	5.56
1987	NASDAQ	GRVY	Fri, Mar 8, 2013	5.64	5.76	5.52	5.60
1986	NASDAQ	GRVY	Thu, Mar 7, 2013	5.52	5.69	5.52	5.64
1985	NASDAQ	GRVY	Wed, Mar 6, 2013	5.76	5.76	5.52	5.52
1984	NASDAQ	GRVY	Tue, Mar 5, 2013	5.64	5.76	5.52	5.64
1983	NASDAQ	GRVY	Mon, Mar 4, 2013	5.52	5.72	5.52	5.64
1982	NASDAQ	GRVY	Fri, Mar 1, 2013	5.60	5.60	5.52	5.56
1981	NASDAQ	GRVY	Thu, Feb 28, 2013	5.60	5.68	5.52	5.60
1980	NASDAQ	GRVY	Wed, Feb 27, 2013	5.72	5.72	5.56	5.56
1979	NASDAQ	GRVY	Tue, Feb 26, 2013	5.68	5.80	5.56	5.56
1978	NASDAQ	GRVY	Mon, Feb 25, 2013	5.88	5.88	5.68	5.68
1977	NASDAQ	GRVY	Fri, Feb 22, 2013	5.84	5.96	5.68	5.72
1976	NASDAQ	GRVY	Thu, Feb 21, 2013	5.80	5.84	5.68	5.72
1975	NASDAQ	GRVY	Wed, Feb 20, 2013	5.72	5.76	5.60	5.60
1974	NASDAQ	GRVY	Tue, Feb 19, 2013	5.96	6.08	5.60	5.60
1973	NASDAQ	GRVY	Fri, Feb 15, 2013	5.60	5.96	5.60	5.84
1972	NASDAQ	GRVY	Thu, Feb 14, 2013	5.68	5.68	5.41	5.56
1971	NASDAQ	GRVY	Wed, Feb 13, 2013	5.44	5.68	5.24	5.68
1970	NASDAQ	GRVY	Tue, Feb 12, 2013	5.60	5.72	5.52	5.60
1969	NASDAQ	GRVY	Mon, Feb 11, 2013	5.84	5.88	5.64	5.68
1968	NASDAQ	GRVY	Fri, Feb 8, 2013	5.32	5.88	5.24	5.84
1967	NASDAQ	GRVY	Thu, Feb 7, 2013	5.40	5.44	5.28	5.44
1966	NASDAQ	GRVY	Wed, Feb 6, 2013	5.04	5.36	5.04	5.36
1965	NASDAQ	GRVY	Tue, Feb 5, 2013	5.20	5.28	5.08	5.20
1964	NASDAQ	GRVY	Mon, Feb 4, 2013	5.40	5.40	5.12	5.20
1963	NASDAQ	GRVY	Fri, Feb 1, 2013	5.16	5.36	5.12	5.36
1962	NASDAQ	GRVY	Thu, Jan 31, 2013	5.20	5.40	5.08	5.24
1961	NASDAQ	GRVY	Wed, Jan 30, 2013	5.28	5.36	5.16	5.28
1960	NASDAQ	GRVY	Tue, Jan 29, 2013	5.12	5.48	5.08	5.36
1959	NASDAQ	GRVY	Mon, Jan 28, 2013	5.12	5.36	5.00	5.20
1958	NASDAQ	GRVY	Fri, Jan 25, 2013	5.04	5.12	4.96	5.12
1957	NASDAQ	GRVY	Thu, Jan 24, 2013	5.20	5.20	5.00	5.12
1956	NASDAQ	GRVY	Wed, Jan 23, 2013	5.32	5.32	5.04	5.20
1955	NASDAQ	GRVY	Tue, Jan 22, 2013	5.36	5.36	5.08	5.20
1954	NASDAQ	GRVY	Fri, Jan 18, 2013	5.40	5.52	5.16	5.16
1953	NASDAQ	GRVY	Thu, Jan 17, 2013	5.12	5.40	5.12	5.40
1952	NASDAQ	GRVY	Wed, Jan 16, 2013	5.04	5.40	5.00	5.32
1951	NASDAQ	GRVY	Tue, Jan 15, 2013	5.32	5.36	5.12	5.16
1950	NASDAQ	GRVY	Mon, Jan 14, 2013	5.32	5.52	5.12	5.16
1949	NASDAQ	GRVY	Fri, Jan 11, 2013	5.72	5.72	5.44	5.44
1948	NASDAQ	GRVY	Thu, Jan 10, 2013	5.88	5.88	5.52	5.60
1947	NASDAQ	GRVY	Wed, Jan 9, 2013	5.72	5.88	5.48	5.84
1946	NASDAQ	GRVY	Tue, Jan 8, 2013	5.36	5.72	5.32	5.72
1945	NASDAQ	GRVY	Mon, Jan 7, 2013	5.48	5.52	5.28	5.44
1944	NASDAQ	GRVY	Fri, Jan 4, 2013	5.32	5.44	5.28	5.40
1943	NASDAQ	GRVY	Thu, Jan 3, 2013	5.48	5.48	5.24	5.32
1942	NASDAQ	GRVY	Wed, Jan 2, 2013	5.52	5.52	5.16	5.32
1941	NASDAQ	GRVY	Mon, Dec 31, 2012	5.12	5.52	5.12	5.32
1940	NASDAQ	GRVY	Fri, Dec 28, 2012	5.28	5.28	5.12	5.20
1939	NASDAQ	GRVY	Thu, Dec 27, 2012	5.36	5.52	5.20	5.36
1938	NASDAQ	GRVY	Wed, Dec 26, 2012	5.32	5.56	5.24	5.48
1937	NASDAQ	GRVY	Mon, Dec 24, 2012	5.28	5.60	5.24	5.24
1936	NASDAQ	GRVY	Fri, Dec 21, 2012	5.60	5.80	5.12	5.28
1935	NASDAQ	GRVY	Thu, Dec 20, 2012	5.96	5.96	5.36	5.56
1934	NASDAQ	GRVY	Wed, Dec 19, 2012	5.60	6.28	5.60	5.68
1933	NASDAQ	GRVY	Tue, Dec 18, 2012	5.28	5.60	5.00	5.52
1932	NASDAQ	GRVY	Mon, Dec 17, 2012	5.40	5.44	5.04	5.08
1931	NASDAQ	GRVY	Fri, Dec 14, 2012	4.84	5.44	4.80	5.24
1930	NASDAQ	GRVY	Thu, Dec 13, 2012	4.88	4.96	4.80	4.84
1929	NASDAQ	GRVY	Wed, Dec 12, 2012	4.64	4.96	4.64	4.80
1928	NASDAQ	GRVY	Tue, Dec 11, 2012	4.68	4.80	4.64	4.68
1927	NASDAQ	GRVY	Mon, Dec 10, 2012	4.64	4.76	4.60	4.68
1926	NASDAQ	GRVY	Fri, Dec 7, 2012	4.68	4.80	4.64	4.68
1925	NASDAQ	GRVY	Thu, Dec 6, 2012	4.68	4.80	4.68	4.68
1924	NASDAQ	GRVY	Wed, Dec 5, 2012	4.68	4.88	4.68	4.68
1923	NASDAQ	GRVY	Tue, Dec 4, 2012	4.60	4.72	4.60	4.60
1922	NASDAQ	GRVY	Mon, Dec 3, 2012	4.72	4.87	4.64	4.72
1921	NASDAQ	GRVY	Fri, Nov 30, 2012	4.72	4.80	4.64	4.80
1920	NASDAQ	GRVY	Thu, Nov 29, 2012	4.76	4.80	4.56	4.72
1919	NASDAQ	GRVY	Wed, Nov 28, 2012	4.72	4.76	4.60	4.68
1918	NASDAQ	GRVY	Tue, Nov 27, 2012	4.64	4.76	4.52	4.76
1917	NASDAQ	GRVY	Mon, Nov 26, 2012	4.72	4.80	4.60	4.68
1916	NASDAQ	GRVY	Fri, Nov 23, 2012	4.40	4.80	4.40	4.80
1915	NASDAQ	GRVY	Wed, Nov 21, 2012	5.00	5.04	4.32	4.72
1914	NASDAQ	GRVY	Tue, Nov 20, 2012	5.00	5.17	4.88	4.92
1913	NASDAQ	GRVY	Mon, Nov 19, 2012	5.00	5.04	4.92	5.00
1912	NASDAQ	GRVY	Fri, Nov 16, 2012	5.16	5.20	4.97	5.20
1911	NASDAQ	GRVY	Thu, Nov 15, 2012	5.16	5.20	5.16	5.20
1910	NASDAQ	GRVY	Wed, Nov 14, 2012	4.97	5.16	4.97	5.16
1909	NASDAQ	GRVY	Tue, Nov 13, 2012	4.84	5.20	4.84	5.04
1908	NASDAQ	GRVY	Mon, Nov 12, 2012	5.16	5.20	4.84	4.84
1907	NASDAQ	GRVY	Fri, Nov 9, 2012	4.84	5.20	4.84	5.20
1906	NASDAQ	GRVY	Thu, Nov 8, 2012	4.92	5.00	4.84	4.88
1905	NASDAQ	GRVY	Wed, Nov 7, 2012	4.92	5.00	4.92	5.00
1904	NASDAQ	GRVY	Tue, Nov 6, 2012	5.00	5.00	4.92	5.00
1903	NASDAQ	GRVY	Mon, Nov 5, 2012	5.28	5.28	5.08	5.12
1902	NASDAQ	GRVY	Fri, Nov 2, 2012	5.28	5.28	5.08	5.28
1901	NASDAQ	GRVY	Thu, Nov 1, 2012	5.12	5.32	5.08	5.08
1900	NASDAQ	GRVY	Wed, Oct 31, 2012	5.32	5.44	5.32	5.32
1899	NASDAQ	GRVY	Fri, Oct 26, 2012	5.32	5.40	5.32	5.39
1898	NASDAQ	GRVY	Thu, Oct 25, 2012	5.32	5.40	5.32	5.32
1897	NASDAQ	GRVY	Wed, Oct 24, 2012	5.32	5.40	5.32	5.32
1896	NASDAQ	GRVY	Tue, Oct 23, 2012	5.32	5.36	5.20	5.32
1895	NASDAQ	GRVY	Mon, Oct 22, 2012	5.20	5.40	5.20	5.40
1894	NASDAQ	GRVY	Fri, Oct 19, 2012	5.36	5.36	5.20	5.28
1893	NASDAQ	GRVY	Thu, Oct 18, 2012	5.08	5.32	5.08	5.28
1892	NASDAQ	GRVY	Wed, Oct 17, 2012	4.92	5.00	4.92	5.00
1891	NASDAQ	GRVY	Tue, Oct 16, 2012	5.00	5.12	5.00	5.00
1890	NASDAQ	GRVY	Mon, Oct 15, 2012	5.00	5.08	5.00	5.08
1889	NASDAQ	GRVY	Fri, Oct 12, 2012	4.92	5.08	4.92	5.08
1888	NASDAQ	GRVY	Thu, Oct 11, 2012	5.00	5.08	4.92	5.08
1887	NASDAQ	GRVY	Wed, Oct 10, 2012	4.92	5.00	4.92	5.00
1886	NASDAQ	GRVY	Tue, Oct 9, 2012	5.04	5.08	4.96	4.96
1885	NASDAQ	GRVY	Mon, Oct 8, 2012	5.09	5.12	5.04	5.04
1884	NASDAQ	GRVY	Fri, Oct 5, 2012	5.12	5.16	5.08	5.16
1883	NASDAQ	GRVY	Thu, Oct 4, 2012	5.04	5.12	5.04	5.12
1882	NASDAQ	GRVY	Wed, Oct 3, 2012	5.16	5.16	5.00	5.04
1881	NASDAQ	GRVY	Tue, Oct 2, 2012	5.16	5.28	5.16	5.28
1880	NASDAQ	GRVY	Mon, Oct 1, 2012	5.28	5.28	5.08	5.28
1879	NASDAQ	GRVY	Fri, Sep 28, 2012	5.16	5.28	5.08	5.28
1878	NASDAQ	GRVY	Thu, Sep 27, 2012	5.20	5.28	5.00	5.16
1877	NASDAQ	GRVY	Wed, Sep 26, 2012	5.24	5.24	5.16	5.24
1876	NASDAQ	GRVY	Tue, Sep 25, 2012	5.24	5.28	5.16	5.20
1875	NASDAQ	GRVY	Mon, Sep 24, 2012	5.16	5.24	5.16	5.16
1874	NASDAQ	GRVY	Fri, Sep 21, 2012	5.20	5.28	5.16	5.16
1873	NASDAQ	GRVY	Thu, Sep 20, 2012	5.12	5.28	5.08	5.24
1872	NASDAQ	GRVY	Wed, Sep 19, 2012	5.16	5.28	5.12	5.20
1871	NASDAQ	GRVY	Tue, Sep 18, 2012	5.20	5.28	5.12	5.28
1870	NASDAQ	GRVY	Mon, Sep 17, 2012	5.28	5.40	5.16	5.32
1869	NASDAQ	GRVY	Fri, Sep 14, 2012	5.32	5.44	5.16	5.28
1868	NASDAQ	GRVY	Thu, Sep 13, 2012	5.24	5.48	5.23	5.24
1867	NASDAQ	GRVY	Wed, Sep 12, 2012	5.16	5.56	5.09	5.24
1866	NASDAQ	GRVY	Tue, Sep 11, 2012	5.14	5.32	5.14	5.16
1865	NASDAQ	GRVY	Mon, Sep 10, 2012	5.28	5.36	5.08	5.16
1864	NASDAQ	GRVY	Fri, Sep 7, 2012	5.12	5.24	5.09	5.20
1863	NASDAQ	GRVY	Thu, Sep 6, 2012	5.04	5.32	5.04	5.16
1862	NASDAQ	GRVY	Wed, Sep 5, 2012	5.24	5.40	5.08	5.32
1861	NASDAQ	GRVY	Tue, Sep 4, 2012	5.32	5.40	5.20	5.36
1860	NASDAQ	GRVY	Fri, Aug 31, 2012	5.40	5.44	5.20	5.40
1859	NASDAQ	GRVY	Thu, Aug 30, 2012	5.92	5.92	5.44	5.48
1858	NASDAQ	GRVY	Wed, Aug 29, 2012	6.24	6.24	5.28	5.84
1857	NASDAQ	GRVY	Tue, Aug 28, 2012	6.88	7.08	6.80	6.84
1856	NASDAQ	GRVY	Mon, Aug 27, 2012	6.64	7.12	6.64	6.84
1855	NASDAQ	GRVY	Fri, Aug 24, 2012	6.88	6.88	6.44	6.72
1854	NASDAQ	GRVY	Thu, Aug 23, 2012	7.08	7.28	6.92	6.92
1853	NASDAQ	GRVY	Wed, Aug 22, 2012	6.68	7.12	6.64	6.96
1852	NASDAQ	GRVY	Tue, Aug 21, 2012	6.45	6.68	6.40	6.56
1851	NASDAQ	GRVY	Mon, Aug 20, 2012	6.48	6.48	6.24	6.40
1850	NASDAQ	GRVY	Fri, Aug 17, 2012	6.40	6.52	6.40	6.40
1849	NASDAQ	GRVY	Thu, Aug 16, 2012	6.24	6.40	6.20	6.40
1848	NASDAQ	GRVY	Wed, Aug 15, 2012	6.36	6.44	6.20	6.28
1847	NASDAQ	GRVY	Tue, Aug 14, 2012	6.40	6.56	6.36	6.40
1846	NASDAQ	GRVY	Mon, Aug 13, 2012	6.40	6.60	6.40	6.52
1845	NASDAQ	GRVY	Fri, Aug 10, 2012	6.52	6.56	6.28	6.56
1844	NASDAQ	GRVY	Thu, Aug 9, 2012	6.48	6.60	6.40	6.48
1843	NASDAQ	GRVY	Wed, Aug 8, 2012	6.52	6.68	6.48	6.60
1842	NASDAQ	GRVY	Tue, Aug 7, 2012	6.52	6.64	6.52	6.60
1841	NASDAQ	GRVY	Mon, Aug 6, 2012	6.64	6.68	6.52	6.52
1840	NASDAQ	GRVY	Fri, Aug 3, 2012	6.56	6.68	6.52	6.64
1839	NASDAQ	GRVY	Thu, Aug 2, 2012	6.60	6.68	6.44	6.64
1838	NASDAQ	GRVY	Wed, Aug 1, 2012	6.52	6.80	6.40	6.72
1837	NASDAQ	GRVY	Tue, Jul 31, 2012	6.68	6.80	6.60	6.72
1836	NASDAQ	GRVY	Mon, Jul 30, 2012	6.80	6.96	6.69	6.80
1835	NASDAQ	GRVY	Fri, Jul 27, 2012	6.80	6.96	6.80	6.96
1834	NASDAQ	GRVY	Thu, Jul 26, 2012	6.88	7.00	6.68	7.00
1833	NASDAQ	GRVY	Wed, Jul 25, 2012	7.00	7.00	6.72	6.88
1832	NASDAQ	GRVY	Tue, Jul 24, 2012	6.88	7.00	6.68	7.00
1831	NASDAQ	GRVY	Mon, Jul 23, 2012	7.12	7.12	6.68	6.88
1830	NASDAQ	GRVY	Fri, Jul 20, 2012	6.60	7.08	6.60	7.04
1829	NASDAQ	GRVY	Thu, Jul 19, 2012	6.76	6.96	6.72	6.84
1828	NASDAQ	GRVY	Wed, Jul 18, 2012	6.80	6.92	6.76	6.84
1827	NASDAQ	GRVY	Tue, Jul 17, 2012	6.80	6.96	6.76	6.84
1826	NASDAQ	GRVY	Mon, Jul 16, 2012	6.84	6.96	6.80	6.84
1825	NASDAQ	GRVY	Fri, Jul 13, 2012	6.84	7.12	6.84	6.96
1824	NASDAQ	GRVY	Thu, Jul 12, 2012	7.00	7.12	6.88	7.00
1823	NASDAQ	GRVY	Wed, Jul 11, 2012	7.00	7.12	7.00	7.12
1822	NASDAQ	GRVY	Tue, Jul 10, 2012	7.16	7.16	7.00	7.00
1821	NASDAQ	GRVY	Mon, Jul 9, 2012	7.20	7.36	7.12	7.32
1820	NASDAQ	GRVY	Fri, Jul 6, 2012	7.04	7.36	7.00	7.28
1819	NASDAQ	GRVY	Thu, Jul 5, 2012	7.28	7.36	7.08	7.28
1818	NASDAQ	GRVY	Tue, Jul 3, 2012	7.16	7.32	7.00	7.32
1817	NASDAQ	GRVY	Mon, Jul 2, 2012	7.00	7.16	7.00	7.16
1816	NASDAQ	GRVY	Fri, Jun 29, 2012	7.28	7.28	6.76	7.00
1815	NASDAQ	GRVY	Thu, Jun 28, 2012	7.04	7.20	6.88	6.88
1814	NASDAQ	GRVY	Wed, Jun 27, 2012	6.88	7.16	6.88	6.96
1813	NASDAQ	GRVY	Tue, Jun 26, 2012	6.80	7.08	6.72	6.76
1812	NASDAQ	GRVY	Mon, Jun 25, 2012	6.76	7.00	6.68	6.80
1811	NASDAQ	GRVY	Fri, Jun 22, 2012	7.08	7.28	6.84	6.88
1810	NASDAQ	GRVY	Thu, Jun 21, 2012	7.52	7.64	6.96	6.96
1809	NASDAQ	GRVY	Wed, Jun 20, 2012	7.20	7.84	7.20	7.52
1808	NASDAQ	GRVY	Tue, Jun 19, 2012	7.12	7.28	7.12	7.24
1807	NASDAQ	GRVY	Mon, Jun 18, 2012	6.80	7.20	6.80	7.20
1806	NASDAQ	GRVY	Fri, Jun 15, 2012	7.20	7.20	6.88	6.88
1805	NASDAQ	GRVY	Thu, Jun 14, 2012	7.20	7.56	7.08	7.20
1804	NASDAQ	GRVY	Wed, Jun 13, 2012	7.12	7.76	7.12	7.24
1803	NASDAQ	GRVY	Tue, Jun 12, 2012	7.44	7.44	7.16	7.24
1802	NASDAQ	GRVY	Mon, Jun 11, 2012	7.72	7.80	7.48	7.48
1801	NASDAQ	GRVY	Fri, Jun 8, 2012	7.68	7.76	7.60	7.72
1800	NASDAQ	GRVY	Thu, Jun 7, 2012	7.60	7.60	7.40	7.60
1799	NASDAQ	GRVY	Wed, Jun 6, 2012	7.80	8.16	7.52	7.56
1798	NASDAQ	GRVY	Tue, Jun 5, 2012	7.96	7.96	7.60	7.76
1797	NASDAQ	GRVY	Mon, Jun 4, 2012	7.92	8.20	7.80	7.80
1796	NASDAQ	GRVY	Fri, Jun 1, 2012	7.56	8.20	7.40	7.80
1795	NASDAQ	GRVY	Thu, May 31, 2012	7.56	7.76	7.04	7.76
1794	NASDAQ	GRVY	Wed, May 30, 2012	7.56	7.68	7.32	7.68
1793	NASDAQ	GRVY	Tue, May 29, 2012	7.44	7.92	7.44	7.52
1792	NASDAQ	GRVY	Fri, May 25, 2012	7.12	7.52	7.12	7.44
1791	NASDAQ	GRVY	Thu, May 24, 2012	7.32	7.32	7.00	7.04
1790	NASDAQ	GRVY	Wed, May 23, 2012	7.40	7.48	7.16	7.16
1789	NASDAQ	GRVY	Tue, May 22, 2012	7.72	7.72	7.40	7.44
1788	NASDAQ	GRVY	Mon, May 21, 2012	8.00	8.00	7.56	7.76
1787	NASDAQ	GRVY	Fri, May 18, 2012	7.48	8.16	7.48	7.80
1786	NASDAQ	GRVY	Thu, May 17, 2012	8.00	8.00	7.36	7.56
1785	NASDAQ	GRVY	Wed, May 16, 2012	8.76	8.96	7.76	8.08
1784	NASDAQ	GRVY	Tue, May 15, 2012	8.40	8.84	8.40	8.64
1783	NASDAQ	GRVY	Mon, May 14, 2012	8.76	8.84	8.40	8.52
1782	NASDAQ	GRVY	Fri, May 11, 2012	8.64	8.92	8.60	8.92
1781	NASDAQ	GRVY	Thu, May 10, 2012	8.84	8.96	8.60	8.76
1780	NASDAQ	GRVY	Wed, May 9, 2012	8.76	9.08	8.64	8.96
1779	NASDAQ	GRVY	Tue, May 8, 2012	8.80	9.04	8.60	9.04
1778	NASDAQ	GRVY	Mon, May 7, 2012	8.84	8.96	8.60	8.84
1777	NASDAQ	GRVY	Fri, May 4, 2012	9.20	9.68	8.80	9.08
1776	NASDAQ	GRVY	Thu, May 3, 2012	9.56	9.56	9.24	9.40
1775	NASDAQ	GRVY	Wed, May 2, 2012	9.20	9.80	9.20	9.56
1774	NASDAQ	GRVY	Tue, May 1, 2012	9.80	9.80	9.16	9.32
1773	NASDAQ	GRVY	Mon, Apr 30, 2012	9.92	9.92	9.52	9.92
1772	NASDAQ	GRVY	Fri, Apr 27, 2012	8.60	10.16	8.52	9.92
1771	NASDAQ	GRVY	Thu, Apr 26, 2012	8.88	8.96	8.60	8.68
1770	NASDAQ	GRVY	Wed, Apr 25, 2012	9.32	9.32	8.76	9.04
1769	NASDAQ	GRVY	Tue, Apr 24, 2012	9.16	9.28	8.92	9.20
1768	NASDAQ	GRVY	Mon, Apr 23, 2012	9.00	9.32	8.76	9.00
1767	NASDAQ	GRVY	Fri, Apr 20, 2012	9.24	9.44	9.00	9.04
1766	NASDAQ	GRVY	Thu, Apr 19, 2012	8.72	9.40	8.72	9.08
1765	NASDAQ	GRVY	Wed, Apr 18, 2012	9.40	9.55	8.96	8.96
1764	NASDAQ	GRVY	Tue, Apr 17, 2012	9.36	9.68	9.20	9.32
1763	NASDAQ	GRVY	Mon, Apr 16, 2012	8.72	9.20	8.72	9.04
1762	NASDAQ	GRVY	Fri, Apr 13, 2012	8.48	8.80	8.48	8.60
1761	NASDAQ	GRVY	Thu, Apr 12, 2012	9.12	9.48	8.52	8.52
1760	NASDAQ	GRVY	Wed, Apr 11, 2012	8.48	9.76	8.36	8.92
1759	NASDAQ	GRVY	Tue, Apr 10, 2012	8.72	8.72	8.20	8.36
1758	NASDAQ	GRVY	Mon, Apr 9, 2012	9.20	9.24	8.48	8.48
1757	NASDAQ	GRVY	Thu, Apr 5, 2012	9.40	9.72	9.16	9.36
1756	NASDAQ	GRVY	Wed, Apr 4, 2012	10.12	10.16	9.20	9.32
1755	NASDAQ	GRVY	Tue, Apr 3, 2012	10.40	10.40	9.80	10.12
1754	NASDAQ	GRVY	Mon, Apr 2, 2012	11.00	11.00	10.40	10.40
1753	NASDAQ	GRVY	Fri, Mar 30, 2012	10.60	11.16	10.60	11.00
1752	NASDAQ	GRVY	Thu, Mar 29, 2012	10.92	11.16	10.52	10.52
1751	NASDAQ	GRVY	Wed, Mar 28, 2012	11.60	12.16	10.24	11.16
1750	NASDAQ	GRVY	Tue, Mar 27, 2012	13.36	13.36	11.32	11.72
1749	NASDAQ	GRVY	Mon, Mar 26, 2012	12.04	13.88	11.68	13.64
1748	NASDAQ	GRVY	Fri, Mar 23, 2012	10.52	11.96	10.52	11.76
1747	NASDAQ	GRVY	Thu, Mar 22, 2012	10.52	10.96	10.44	10.60
1746	NASDAQ	GRVY	Wed, Mar 21, 2012	11.16	11.40	10.41	10.48
1745	NASDAQ	GRVY	Tue, Mar 20, 2012	10.04	11.28	10.04	11.00
1744	NASDAQ	GRVY	Mon, Mar 19, 2012	10.40	10.40	10.08	10.08
1743	NASDAQ	GRVY	Fri, Mar 16, 2012	9.92	10.60	9.84	10.60
1742	NASDAQ	GRVY	Thu, Mar 15, 2012	10.16	10.36	9.92	10.00
1741	NASDAQ	GRVY	Wed, Mar 14, 2012	9.80	10.40	9.80	10.32
1740	NASDAQ	GRVY	Tue, Mar 13, 2012	10.20	10.44	9.80	9.80
1739	NASDAQ	GRVY	Mon, Mar 12, 2012	10.92	10.92	10.08	10.32
1738	NASDAQ	GRVY	Fri, Mar 9, 2012	11.24	11.40	10.64	10.88
1737	NASDAQ	GRVY	Thu, Mar 8, 2012	11.36	11.44	11.12	11.32
1736	NASDAQ	GRVY	Wed, Mar 7, 2012	11.80	11.80	11.20	11.28
1735	NASDAQ	GRVY	Tue, Mar 6, 2012	11.76	11.76	10.88	11.72
1734	NASDAQ	GRVY	Mon, Mar 5, 2012	11.00	11.84	10.88	11.80
1733	NASDAQ	GRVY	Fri, Mar 2, 2012	8.92	10.87	8.76	10.80
1732	NASDAQ	GRVY	Thu, Mar 1, 2012	9.56	9.64	8.88	9.08
1731	NASDAQ	GRVY	Wed, Feb 29, 2012	10.04	10.32	9.40	9.56
1730	NASDAQ	GRVY	Tue, Feb 28, 2012	10.68	10.76	9.80	10.00
1729	NASDAQ	GRVY	Mon, Feb 27, 2012	11.08	11.08	10.52	10.64
1728	NASDAQ	GRVY	Fri, Feb 24, 2012	11.36	11.48	10.80	11.08
1727	NASDAQ	GRVY	Thu, Feb 23, 2012	11.48	11.52	10.44	11.36
1726	NASDAQ	GRVY	Wed, Feb 22, 2012	10.60	11.40	10.44	11.20
1725	NASDAQ	GRVY	Tue, Feb 21, 2012	11.84	12.60	10.36	10.60
1724	NASDAQ	GRVY	Fri, Feb 17, 2012	11.20	11.92	11.00	11.56
1723	NASDAQ	GRVY	Thu, Feb 16, 2012	9.76	10.92	9.76	10.72
1722	NASDAQ	GRVY	Wed, Feb 15, 2012	8.16	9.96	8.16	9.52
1721	NASDAQ	GRVY	Tue, Feb 14, 2012	8.60	8.60	8.08	8.12
1720	NASDAQ	GRVY	Mon, Feb 13, 2012	8.60	8.64	8.28	8.40
1719	NASDAQ	GRVY	Fri, Feb 10, 2012	8.40	8.80	8.12	8.40
1718	NASDAQ	GRVY	Thu, Feb 9, 2012	8.39	8.40	8.00	8.40
1717	NASDAQ	GRVY	Wed, Feb 8, 2012	8.56	8.56	7.98	8.24
1716	NASDAQ	GRVY	Tue, Feb 7, 2012	8.64	9.04	8.36	8.40
1715	NASDAQ	GRVY	Mon, Feb 6, 2012	7.64	9.92	7.40	8.60
1714	NASDAQ	GRVY	Fri, Feb 3, 2012	7.56	7.96	7.56	7.84
1713	NASDAQ	GRVY	Thu, Feb 2, 2012	7.52	7.72	7.36	7.36
1712	NASDAQ	GRVY	Wed, Feb 1, 2012	7.28	7.60	7.16	7.52
1711	NASDAQ	GRVY	Tue, Jan 31, 2012	6.68	7.16	6.44	7.16
1710	NASDAQ	GRVY	Mon, Jan 30, 2012	6.56	7.00	6.28	6.68
1709	NASDAQ	GRVY	Fri, Jan 27, 2012	6.56	6.60	6.32	6.60
1708	NASDAQ	GRVY	Thu, Jan 26, 2012	6.52	6.68	6.52	6.56
1707	NASDAQ	GRVY	Wed, Jan 25, 2012	6.76	6.76	6.52	6.60
1706	NASDAQ	GRVY	Tue, Jan 24, 2012	6.49	6.72	6.44	6.68
1705	NASDAQ	GRVY	Mon, Jan 23, 2012	6.80	6.88	6.48	6.52
1704	NASDAQ	GRVY	Fri, Jan 20, 2012	6.60	6.72	6.52	6.72
1703	NASDAQ	GRVY	Thu, Jan 19, 2012	6.88	6.96	6.48	6.64
1702	NASDAQ	GRVY	Wed, Jan 18, 2012	6.68	6.88	6.68	6.76
1701	NASDAQ	GRVY	Tue, Jan 17, 2012	6.56	6.68	6.28	6.68
1700	NASDAQ	GRVY	Fri, Jan 13, 2012	6.24	6.36	6.24	6.33
1699	NASDAQ	GRVY	Thu, Jan 12, 2012	6.32	6.32	6.12	6.24
1698	NASDAQ	GRVY	Wed, Jan 11, 2012	5.96	6.32	5.96	6.32
1697	NASDAQ	GRVY	Tue, Jan 10, 2012	5.68	6.20	5.62	6.04
1696	NASDAQ	GRVY	Mon, Jan 9, 2012	5.68	5.76	5.56	5.68
1695	NASDAQ	GRVY	Fri, Jan 6, 2012	5.88	5.88	5.76	5.76
1694	NASDAQ	GRVY	Thu, Jan 5, 2012	5.80	6.00	5.80	5.92
1693	NASDAQ	GRVY	Wed, Jan 4, 2012	5.76	6.00	5.68	5.96
1692	NASDAQ	GRVY	Tue, Jan 3, 2012	5.72	5.80	5.64	5.80
1691	NASDAQ	GRVY	Fri, Dec 30, 2011	5.60	5.80	5.60	5.80
1690	NASDAQ	GRVY	Thu, Dec 29, 2011	5.60	5.68	5.60	5.60
1689	NASDAQ	GRVY	Wed, Dec 28, 2011	5.60	5.80	5.56	5.80
1688	NASDAQ	GRVY	Tue, Dec 27, 2011	5.40	5.68	5.40	5.68
1687	NASDAQ	GRVY	Fri, Dec 23, 2011	5.40	5.68	5.40	5.68
1686	NASDAQ	GRVY	Thu, Dec 22, 2011	5.40	5.60	5.32	5.40
1685	NASDAQ	GRVY	Wed, Dec 21, 2011	5.24	5.52	5.24	5.48
1684	NASDAQ	GRVY	Tue, Dec 20, 2011	5.24	5.32	5.04	5.32
1683	NASDAQ	GRVY	Mon, Dec 19, 2011	5.04	5.24	5.00	5.04
1682	NASDAQ	GRVY	Fri, Dec 16, 2011	5.12	5.12	5.00	5.12
1681	NASDAQ	GRVY	Thu, Dec 15, 2011	4.96	5.04	4.84	4.84
1680	NASDAQ	GRVY	Wed, Dec 14, 2011	5.28	5.28	4.72	4.96
1679	NASDAQ	GRVY	Tue, Dec 13, 2011	5.40	5.44	5.24	5.32
1678	NASDAQ	GRVY	Mon, Dec 12, 2011	5.56	5.60	5.40	5.60
1677	NASDAQ	GRVY	Fri, Dec 9, 2011	5.80	5.80	5.56	5.76
1676	NASDAQ	GRVY	Thu, Dec 8, 2011	5.72	5.92	5.52	5.92
1675	NASDAQ	GRVY	Wed, Dec 7, 2011	5.60	5.80	5.60	5.72
1674	NASDAQ	GRVY	Tue, Dec 6, 2011	5.60	5.60	5.44	5.60
1673	NASDAQ	GRVY	Mon, Dec 5, 2011	5.80	5.80	5.48	5.56
1672	NASDAQ	GRVY	Fri, Dec 2, 2011	5.60	6.00	5.48	5.64
1671	NASDAQ	GRVY	Wed, Nov 30, 2011	5.72	5.96	5.56	5.72
1670	NASDAQ	GRVY	Tue, Nov 29, 2011	5.80	5.88	5.60	5.60
1669	NASDAQ	GRVY	Mon, Nov 28, 2011	5.60	5.80	5.40	5.60
1668	NASDAQ	GRVY	Fri, Nov 25, 2011	5.24	5.40	5.24	5.40
1667	NASDAQ	GRVY	Wed, Nov 23, 2011	5.52	5.52	5.32	5.36
1666	NASDAQ	GRVY	Tue, Nov 22, 2011	5.72	5.72	5.72	5.72
1665	NASDAQ	GRVY	Mon, Nov 21, 2011	5.48	5.60	5.36	5.40
1664	NASDAQ	GRVY	Fri, Nov 18, 2011	5.56	6.00	5.40	5.72
1663	NASDAQ	GRVY	Thu, Nov 17, 2011	5.52	5.80	5.20	5.64
1662	NASDAQ	GRVY	Wed, Nov 16, 2011	4.80	5.76	4.72	5.48
1661	NASDAQ	GRVY	Tue, Nov 15, 2011	4.84	4.92	4.76	4.80
1660	NASDAQ	GRVY	Mon, Nov 14, 2011	4.80	4.94	4.72	4.88
1659	NASDAQ	GRVY	Fri, Nov 11, 2011	4.92	5.00	4.74	4.80
1658	NASDAQ	GRVY	Thu, Nov 10, 2011	4.80	4.96	4.72	4.95
1657	NASDAQ	GRVY	Wed, Nov 9, 2011	4.76	5.28	4.72	4.80
1656	NASDAQ	GRVY	Tue, Nov 8, 2011	4.64	4.72	4.60	4.68
1655	NASDAQ	GRVY	Mon, Nov 7, 2011	4.68	4.72	4.56	4.64
1654	NASDAQ	GRVY	Fri, Nov 4, 2011	4.60	4.72	4.52	4.60
1653	NASDAQ	GRVY	Thu, Nov 3, 2011	4.64	4.72	4.60	4.60
1652	NASDAQ	GRVY	Wed, Nov 2, 2011	4.72	4.72	4.64	4.65
1651	NASDAQ	GRVY	Tue, Nov 1, 2011	4.60	4.72	4.56	4.60
1650	NASDAQ	GRVY	Mon, Oct 31, 2011	4.72	4.80	4.68	4.68
1649	NASDAQ	GRVY	Fri, Oct 28, 2011	4.80	4.80	4.72	4.72
1648	NASDAQ	GRVY	Thu, Oct 27, 2011	4.80	4.96	4.80	4.84
1647	NASDAQ	GRVY	Wed, Oct 26, 2011	4.76	4.80	4.72	4.72
1646	NASDAQ	GRVY	Tue, Oct 25, 2011	4.56	4.84	4.56	4.64
1645	NASDAQ	GRVY	Mon, Oct 24, 2011	4.64	4.80	4.56	4.60
1644	NASDAQ	GRVY	Fri, Oct 21, 2011	4.68	4.80	4.60	4.64
1643	NASDAQ	GRVY	Thu, Oct 20, 2011	4.76	4.80	4.64	4.64
1642	NASDAQ	GRVY	Wed, Oct 19, 2011	5.00	5.00	4.72	4.76
1641	NASDAQ	GRVY	Tue, Oct 18, 2011	4.80	5.00	4.68	4.80
1640	NASDAQ	GRVY	Mon, Oct 17, 2011	4.92	4.96	4.76	4.84
1639	NASDAQ	GRVY	Fri, Oct 14, 2011	5.00	5.04	4.88	5.00
1638	NASDAQ	GRVY	Thu, Oct 13, 2011	4.80	5.24	4.80	5.08
1637	NASDAQ	GRVY	Wed, Oct 12, 2011	5.12	5.20	4.96	5.00
1636	NASDAQ	GRVY	Tue, Oct 11, 2011	5.20	5.28	5.00	5.00
1635	NASDAQ	GRVY	Mon, Oct 10, 2011	5.00	5.12	5.00	5.12
1634	NASDAQ	GRVY	Fri, Oct 7, 2011	5.08	5.20	5.00	5.12
1633	NASDAQ	GRVY	Thu, Oct 6, 2011	5.08	5.16	4.98	4.98
1632	NASDAQ	GRVY	Wed, Oct 5, 2011	4.88	5.12	4.88	5.12
1631	NASDAQ	GRVY	Tue, Oct 4, 2011	4.92	5.00	4.92	5.00
1630	NASDAQ	GRVY	Mon, Oct 3, 2011	5.36	5.36	4.92	5.04
1629	NASDAQ	GRVY	Fri, Sep 30, 2011	5.00	5.12	4.96	5.12
1628	NASDAQ	GRVY	Thu, Sep 29, 2011	4.88	5.04	4.88	5.00
1627	NASDAQ	GRVY	Wed, Sep 28, 2011	5.40	5.40	4.96	4.98
1626	NASDAQ	GRVY	Tue, Sep 27, 2011	5.32	5.44	5.20	5.20
1625	NASDAQ	GRVY	Mon, Sep 26, 2011	5.20	5.31	4.96	5.16
1624	NASDAQ	GRVY	Fri, Sep 23, 2011	4.98	5.12	4.98	5.12
1623	NASDAQ	GRVY	Thu, Sep 22, 2011	5.20	5.44	4.64	4.96
1622	NASDAQ	GRVY	Wed, Sep 21, 2011	5.60	5.60	5.32	5.32
1621	NASDAQ	GRVY	Tue, Sep 20, 2011	5.60	5.60	5.48	5.60
1620	NASDAQ	GRVY	Mon, Sep 19, 2011	5.44	5.60	5.28	5.44
1619	NASDAQ	GRVY	Fri, Sep 16, 2011	5.60	5.60	5.44	5.60
1618	NASDAQ	GRVY	Thu, Sep 15, 2011	5.60	5.60	5.52	5.60
1617	NASDAQ	GRVY	Wed, Sep 14, 2011	5.60	5.76	5.52	5.60
1616	NASDAQ	GRVY	Mon, Sep 12, 2011	5.40	5.72	5.40	5.60
1615	NASDAQ	GRVY	Fri, Sep 9, 2011	5.60	5.60	5.44	5.60
1614	NASDAQ	GRVY	Thu, Sep 8, 2011	5.60	5.88	5.48	5.60
1613	NASDAQ	GRVY	Wed, Sep 7, 2011	5.68	5.88	5.60	5.60
1612	NASDAQ	GRVY	Tue, Sep 6, 2011	5.88	5.88	5.56	5.60
1611	NASDAQ	GRVY	Fri, Sep 2, 2011	5.88	5.88	5.80	5.80
1610	NASDAQ	GRVY	Thu, Sep 1, 2011	6.08	6.40	5.96	6.08
1609	NASDAQ	GRVY	Wed, Aug 31, 2011	6.36	6.36	6.00	6.20
1608	NASDAQ	GRVY	Tue, Aug 30, 2011	5.84	7.08	5.84	6.12
1607	NASDAQ	GRVY	Mon, Aug 29, 2011	6.00	6.04	5.84	6.00
1606	NASDAQ	GRVY	Fri, Aug 26, 2011	5.68	6.28	5.68	6.00
1605	NASDAQ	GRVY	Thu, Aug 25, 2011	5.80	5.96	5.68	5.80
1604	NASDAQ	GRVY	Wed, Aug 24, 2011	5.92	6.08	5.92	6.04
1603	NASDAQ	GRVY	Tue, Aug 23, 2011	5.73	5.96	5.68	5.88
1602	NASDAQ	GRVY	Mon, Aug 22, 2011	6.08	6.12	5.96	5.96
1601	NASDAQ	GRVY	Fri, Aug 19, 2011	6.20	6.24	6.08	6.24
1600	NASDAQ	GRVY	Thu, Aug 18, 2011	6.12	6.20	6.00	6.08
1599	NASDAQ	GRVY	Wed, Aug 17, 2011	6.16	6.24	6.16	6.24
1598	NASDAQ	GRVY	Tue, Aug 16, 2011	6.16	6.24	6.12	6.20
1597	NASDAQ	GRVY	Mon, Aug 15, 2011	6.28	6.36	6.08	6.16
1596	NASDAQ	GRVY	Fri, Aug 12, 2011	6.00	6.28	5.92	6.28
1595	NASDAQ	GRVY	Thu, Aug 11, 2011	5.88	6.00	5.84	5.96
1594	NASDAQ	GRVY	Wed, Aug 10, 2011	5.36	6.00	5.36	6.00
1593	NASDAQ	GRVY	Tue, Aug 9, 2011	5.16	5.68	5.00	5.36
1592	NASDAQ	GRVY	Mon, Aug 8, 2011	5.64	5.80	5.24	5.40
1591	NASDAQ	GRVY	Fri, Aug 5, 2011	5.92	6.00	5.64	5.76
1590	NASDAQ	GRVY	Thu, Aug 4, 2011	6.08	6.20	5.80	5.92
1589	NASDAQ	GRVY	Wed, Aug 3, 2011	6.40	6.56	6.12	6.12
1588	NASDAQ	GRVY	Tue, Aug 2, 2011	6.20	6.56	6.00	6.24
1587	NASDAQ	GRVY	Mon, Aug 1, 2011	6.40	6.44	6.12	6.20
1586	NASDAQ	GRVY	Fri, Jul 29, 2011	6.44	6.44	6.20	6.32
1585	NASDAQ	GRVY	Thu, Jul 28, 2011	6.44	6.56	6.40	6.44
1584	NASDAQ	GRVY	Wed, Jul 27, 2011	6.40	6.48	6.40	6.40
1583	NASDAQ	GRVY	Tue, Jul 26, 2011	6.64	6.76	6.40	6.40
1582	NASDAQ	GRVY	Mon, Jul 25, 2011	6.80	6.96	6.72	6.76
1581	NASDAQ	GRVY	Fri, Jul 22, 2011	7.04	7.04	6.80	6.81
1580	NASDAQ	GRVY	Thu, Jul 21, 2011	6.93	7.12	6.92	7.00
1579	NASDAQ	GRVY	Wed, Jul 20, 2011	7.08	7.08	6.92	7.00
1578	NASDAQ	GRVY	Tue, Jul 19, 2011	6.68	7.12	6.68	7.12
1577	NASDAQ	GRVY	Mon, Jul 18, 2011	6.80	7.00	6.80	6.80
1576	NASDAQ	GRVY	Fri, Jul 15, 2011	6.86	6.86	6.80	6.80
1575	NASDAQ	GRVY	Thu, Jul 14, 2011	6.88	6.88	6.72	6.88
1574	NASDAQ	GRVY	Wed, Jul 13, 2011	6.76	7.24	6.72	6.72
1573	NASDAQ	GRVY	Tue, Jul 12, 2011	6.80	6.80	6.60	6.64
1572	NASDAQ	GRVY	Mon, Jul 11, 2011	6.88	7.16	6.80	6.80
1571	NASDAQ	GRVY	Fri, Jul 8, 2011	6.88	7.00	6.84	6.96
1570	NASDAQ	GRVY	Thu, Jul 7, 2011	6.40	7.20	6.40	6.96
1569	NASDAQ	GRVY	Wed, Jul 6, 2011	6.48	6.80	6.48	6.72
1568	NASDAQ	GRVY	Tue, Jul 5, 2011	7.00	7.00	6.44	6.60
1567	NASDAQ	GRVY	Fri, Jul 1, 2011	6.44	7.16	6.43	6.76
1566	NASDAQ	GRVY	Thu, Jun 30, 2011	6.08	6.40	6.08	6.24
1565	NASDAQ	GRVY	Wed, Jun 29, 2011	6.40	6.48	6.20	6.20
1564	NASDAQ	GRVY	Tue, Jun 28, 2011	6.24	7.28	6.12	6.68
1563	NASDAQ	GRVY	Mon, Jun 27, 2011	6.20	6.32	6.00	6.20
1562	NASDAQ	GRVY	Fri, Jun 24, 2011	6.00	6.24	6.00	6.20
1561	NASDAQ	GRVY	Thu, Jun 23, 2011	6.24	6.24	6.00	6.20
1560	NASDAQ	GRVY	Wed, Jun 22, 2011	6.20	6.40	6.20	6.24
1559	NASDAQ	GRVY	Tue, Jun 21, 2011	6.16	6.20	5.96	6.04
1558	NASDAQ	GRVY	Mon, Jun 20, 2011	5.96	6.00	5.96	6.00
1557	NASDAQ	GRVY	Fri, Jun 17, 2011	6.12	6.20	5.96	6.00
1556	NASDAQ	GRVY	Thu, Jun 16, 2011	6.32	6.72	6.20	6.20
1555	NASDAQ	GRVY	Wed, Jun 15, 2011	6.36	6.36	6.04	6.20
1554	NASDAQ	GRVY	Tue, Jun 14, 2011	6.28	6.68	6.24	6.52
1553	NASDAQ	GRVY	Mon, Jun 13, 2011	6.32	6.40	6.32	6.32
1552	NASDAQ	GRVY	Fri, Jun 10, 2011	6.40	6.48	6.20	6.40
1551	NASDAQ	GRVY	Thu, Jun 9, 2011	6.44	6.52	6.40	6.44
1550	NASDAQ	GRVY	Wed, Jun 8, 2011	6.52	6.55	6.40	6.55
1549	NASDAQ	GRVY	Tue, Jun 7, 2011	6.80	6.80	6.44	6.51
1548	NASDAQ	GRVY	Mon, Jun 6, 2011	6.80	6.80	6.72	6.76
1547	NASDAQ	GRVY	Fri, Jun 3, 2011	6.84	6.88	6.84	6.84
1546	NASDAQ	GRVY	Thu, Jun 2, 2011	7.08	7.08	6.92	6.92
1545	NASDAQ	GRVY	Wed, Jun 1, 2011	7.12	7.12	6.96	7.00
1544	NASDAQ	GRVY	Tue, May 31, 2011	7.08	7.20	6.88	7.02
1543	NASDAQ	GRVY	Fri, May 27, 2011	7.24	7.24	7.00	7.16
1542	NASDAQ	GRVY	Thu, May 26, 2011	7.12	7.24	7.08	7.20
1541	NASDAQ	GRVY	Wed, May 25, 2011	7.20	7.20	6.88	7.04
1540	NASDAQ	GRVY	Tue, May 24, 2011	7.24	7.32	7.08	7.08
1539	NASDAQ	GRVY	Mon, May 23, 2011	7.32	7.44	7.04	7.32
1538	NASDAQ	GRVY	Fri, May 20, 2011	7.40	7.40	7.16	7.35
1537	NASDAQ	GRVY	Thu, May 19, 2011	7.48	7.64	7.40	7.48
1536	NASDAQ	GRVY	Wed, May 18, 2011	7.44	7.48	7.32	7.44
1535	NASDAQ	GRVY	Tue, May 17, 2011	7.40	7.40	7.32	7.32
1534	NASDAQ	GRVY	Mon, May 16, 2011	7.36	7.44	7.28	7.32
1533	NASDAQ	GRVY	Fri, May 13, 2011	7.32	7.32	7.28	7.28
1532	NASDAQ	GRVY	Thu, May 12, 2011	7.12	7.20	7.00	7.16
1531	NASDAQ	GRVY	Wed, May 11, 2011	7.28	7.36	7.28	7.32
1530	NASDAQ	GRVY	Tue, May 10, 2011	7.00	7.40	7.00	7.16
1529	NASDAQ	GRVY	Mon, May 9, 2011	6.88	7.00	6.88	6.95
1528	NASDAQ	GRVY	Fri, May 6, 2011	6.88	7.16	6.80	7.12
1527	NASDAQ	GRVY	Thu, May 5, 2011	7.04	7.20	6.84	7.00
1526	NASDAQ	GRVY	Wed, May 4, 2011	7.04	7.16	7.04	7.05
1525	NASDAQ	GRVY	Tue, May 3, 2011	6.96	7.12	6.96	7.00
1524	NASDAQ	GRVY	Mon, May 2, 2011	7.00	7.12	7.00	7.00
1523	NASDAQ	GRVY	Fri, Apr 29, 2011	7.04	7.04	6.96	7.04
1522	NASDAQ	GRVY	Thu, Apr 28, 2011	6.92	7.12	6.92	7.12
1521	NASDAQ	GRVY	Wed, Apr 27, 2011	6.84	7.04	6.80	6.84
1520	NASDAQ	GRVY	Tue, Apr 26, 2011	6.84	7.00	6.60	6.88
1519	NASDAQ	GRVY	Mon, Apr 25, 2011	7.24	7.56	6.88	6.88
1518	NASDAQ	GRVY	Thu, Apr 21, 2011	7.00	7.32	7.00	7.20
1517	NASDAQ	GRVY	Wed, Apr 20, 2011	7.08	7.52	6.92	7.16
1516	NASDAQ	GRVY	Tue, Apr 19, 2011	7.20	7.64	6.92	6.92
1515	NASDAQ	GRVY	Mon, Apr 18, 2011	6.92	7.16	6.88	7.08
1514	NASDAQ	GRVY	Fri, Apr 15, 2011	7.16	7.32	7.00	7.00
1513	NASDAQ	GRVY	Thu, Apr 14, 2011	6.92	7.12	6.84	7.12
1512	NASDAQ	GRVY	Wed, Apr 13, 2011	6.96	7.00	6.84	6.92
1511	NASDAQ	GRVY	Tue, Apr 12, 2011	6.96	7.12	6.88	6.88
1510	NASDAQ	GRVY	Mon, Apr 11, 2011	7.20	7.32	6.96	7.08
1509	NASDAQ	GRVY	Fri, Apr 8, 2011	7.32	7.34	6.84	7.28
1508	NASDAQ	GRVY	Thu, Apr 7, 2011	7.68	7.68	7.20	7.40
1507	NASDAQ	GRVY	Wed, Apr 6, 2011	7.72	7.80	7.56	7.64
1506	NASDAQ	GRVY	Tue, Apr 5, 2011	7.64	7.88	7.36	7.68
1505	NASDAQ	GRVY	Mon, Apr 4, 2011	7.96	8.44	7.60	7.76
1504	NASDAQ	GRVY	Fri, Apr 1, 2011	7.72	8.00	7.60	7.96
1503	NASDAQ	GRVY	Thu, Mar 31, 2011	7.64	7.68	7.60	7.68
1502	NASDAQ	GRVY	Wed, Mar 30, 2011	7.84	7.84	7.40	7.56
1501	NASDAQ	GRVY	Tue, Mar 29, 2011	7.80	8.00	7.56	7.68
1500	NASDAQ	GRVY	Mon, Mar 28, 2011	8.00	8.00	7.75	7.76
1499	NASDAQ	GRVY	Fri, Mar 25, 2011	7.64	7.92	7.60	7.92
1498	NASDAQ	GRVY	Thu, Mar 24, 2011	8.00	8.04	7.76	7.76
1497	NASDAQ	GRVY	Wed, Mar 23, 2011	8.00	8.00	7.88	8.00
1496	NASDAQ	GRVY	Tue, Mar 22, 2011	7.92	8.00	7.80	8.00
1495	NASDAQ	GRVY	Mon, Mar 21, 2011	7.68	8.28	7.68	7.91
1494	NASDAQ	GRVY	Fri, Mar 18, 2011	7.80	7.80	7.64	7.72
1493	NASDAQ	GRVY	Thu, Mar 17, 2011	7.72	7.87	7.68	7.76
1492	NASDAQ	GRVY	Wed, Mar 16, 2011	7.60	7.84	7.36	7.68
1491	NASDAQ	GRVY	Tue, Mar 15, 2011	7.60	8.00	7.32	7.80
1490	NASDAQ	GRVY	Mon, Mar 14, 2011	7.80	7.92	7.40	7.60
1489	NASDAQ	GRVY	Fri, Mar 11, 2011	7.80	8.00	7.80	8.00
1488	NASDAQ	GRVY	Thu, Mar 10, 2011	8.44	8.44	7.96	7.96
1487	NASDAQ	GRVY	Wed, Mar 9, 2011	8.44	8.56	8.20	8.48
1486	NASDAQ	GRVY	Tue, Mar 8, 2011	8.72	8.72	8.44	8.44
1485	NASDAQ	GRVY	Mon, Mar 7, 2011	8.60	8.72	8.40	8.40
1484	NASDAQ	GRVY	Fri, Mar 4, 2011	8.56	8.76	8.40	8.56
1483	NASDAQ	GRVY	Thu, Mar 3, 2011	8.56	8.60	8.40	8.56
1482	NASDAQ	GRVY	Wed, Mar 2, 2011	8.32	8.76	8.32	8.36
1481	NASDAQ	GRVY	Tue, Mar 1, 2011	8.24	8.56	8.08	8.44
1480	NASDAQ	GRVY	Mon, Feb 28, 2011	8.04	8.28	7.84	8.24
1479	NASDAQ	GRVY	Fri, Feb 25, 2011	7.92	8.20	7.87	8.20
1478	NASDAQ	GRVY	Thu, Feb 24, 2011	7.80	8.04	7.80	8.00
1477	NASDAQ	GRVY	Wed, Feb 23, 2011	7.96	8.12	7.76	7.80
1476	NASDAQ	GRVY	Tue, Feb 22, 2011	7.92	8.32	7.84	7.98
1475	NASDAQ	GRVY	Fri, Feb 18, 2011	7.60	8.04	7.60	8.00
1474	NASDAQ	GRVY	Thu, Feb 17, 2011	7.44	7.92	7.40	7.64
1473	NASDAQ	GRVY	Wed, Feb 16, 2011	7.92	7.92	7.20	7.44
1472	NASDAQ	GRVY	Tue, Feb 15, 2011	7.88	7.92	7.76	7.88
1471	NASDAQ	GRVY	Mon, Feb 14, 2011	8.04	8.04	7.88	7.88
1470	NASDAQ	GRVY	Fri, Feb 11, 2011	8.00	8.40	7.92	8.00
1469	NASDAQ	GRVY	Thu, Feb 10, 2011	8.00	8.40	7.92	8.12
1468	NASDAQ	GRVY	Wed, Feb 9, 2011	7.80	7.96	7.80	7.96
1467	NASDAQ	GRVY	Tue, Feb 8, 2011	7.95	8.00	7.80	7.92
1466	NASDAQ	GRVY	Mon, Feb 7, 2011	7.96	8.00	7.60	7.80
1465	NASDAQ	GRVY	Fri, Feb 4, 2011	8.12	8.20	7.76	7.96
1464	NASDAQ	GRVY	Thu, Feb 3, 2011	8.28	8.28	8.08	8.20
1463	NASDAQ	GRVY	Wed, Feb 2, 2011	8.08	8.36	8.08	8.28
1462	NASDAQ	GRVY	Tue, Feb 1, 2011	8.24	8.40	8.08	8.08
1461	NASDAQ	GRVY	Mon, Jan 31, 2011	8.08	8.44	8.00	8.24
1460	NASDAQ	GRVY	Fri, Jan 28, 2011	8.24	8.76	8.12	8.12
1459	NASDAQ	GRVY	Thu, Jan 27, 2011	8.52	8.64	8.16	8.16
1458	NASDAQ	GRVY	Wed, Jan 26, 2011	8.24	8.36	8.12	8.24
1457	NASDAQ	GRVY	Tue, Jan 25, 2011	8.40	8.40	8.24	8.28
1456	NASDAQ	GRVY	Mon, Jan 24, 2011	8.40	8.44	8.32	8.32
1455	NASDAQ	GRVY	Fri, Jan 21, 2011	8.28	8.56	8.20	8.28
1454	NASDAQ	GRVY	Thu, Jan 20, 2011	8.28	8.40	8.12	8.28
1453	NASDAQ	GRVY	Wed, Jan 19, 2011	8.60	8.60	8.20	8.25
1452	NASDAQ	GRVY	Tue, Jan 18, 2011	7.80	8.32	7.80	8.28
1451	NASDAQ	GRVY	Fri, Jan 14, 2011	7.28	7.88	7.28	7.80
1450	NASDAQ	GRVY	Thu, Jan 13, 2011	7.40	7.40	7.16	7.16
1449	NASDAQ	GRVY	Wed, Jan 12, 2011	7.40	7.56	7.20	7.36
1448	NASDAQ	GRVY	Tue, Jan 11, 2011	7.40	7.68	7.20	7.68
1447	NASDAQ	GRVY	Mon, Jan 10, 2011	7.08	7.48	7.04	7.40
1446	NASDAQ	GRVY	Fri, Jan 7, 2011	7.00	7.08	6.96	7.04
1445	NASDAQ	GRVY	Thu, Jan 6, 2011	6.96	7.08	6.88	6.96
1444	NASDAQ	GRVY	Wed, Jan 5, 2011	6.80	6.92	6.80	6.84
1443	NASDAQ	GRVY	Tue, Jan 4, 2011	6.72	6.80	6.56	6.76
1442	NASDAQ	GRVY	Mon, Jan 3, 2011	6.88	6.88	6.68	6.72
1441	NASDAQ	GRVY	Fri, Dec 31, 2010	6.36	7.00	6.36	6.84
1440	NASDAQ	GRVY	Thu, Dec 30, 2010	6.48	6.52	6.40	6.40
1439	NASDAQ	GRVY	Wed, Dec 29, 2010	6.60	6.60	6.36	6.44
1438	NASDAQ	GRVY	Tue, Dec 28, 2010	6.56	6.56	6.40	6.48
1437	NASDAQ	GRVY	Mon, Dec 27, 2010	6.80	6.80	6.52	6.56
1436	NASDAQ	GRVY	Thu, Dec 23, 2010	6.72	6.84	6.56	6.76
1435	NASDAQ	GRVY	Wed, Dec 22, 2010	6.84	6.84	6.76	6.80
1434	NASDAQ	GRVY	Tue, Dec 21, 2010	7.12	7.20	6.68	6.84
1433	NASDAQ	GRVY	Mon, Dec 20, 2010	7.28	7.28	7.04	7.24
1432	NASDAQ	GRVY	Fri, Dec 17, 2010	7.20	7.40	7.00	7.20
1431	NASDAQ	GRVY	Thu, Dec 16, 2010	6.96	7.24	6.96	7.16
1430	NASDAQ	GRVY	Wed, Dec 15, 2010	6.88	7.04	6.80	7.04
1429	NASDAQ	GRVY	Tue, Dec 14, 2010	6.80	6.96	6.60	6.96
1428	NASDAQ	GRVY	Mon, Dec 13, 2010	6.64	6.84	6.44	6.64
1427	NASDAQ	GRVY	Fri, Dec 10, 2010	6.68	6.68	6.12	6.12
1426	NASDAQ	GRVY	Thu, Dec 9, 2010	6.24	6.32	6.12	6.16
1425	NASDAQ	GRVY	Wed, Dec 8, 2010	6.44	6.44	6.28	6.32
1424	NASDAQ	GRVY	Tue, Dec 7, 2010	6.76	6.76	6.40	6.60
1423	NASDAQ	GRVY	Mon, Dec 6, 2010	6.84	6.84	6.52	6.64
1422	NASDAQ	GRVY	Fri, Dec 3, 2010	6.76	6.76	6.52	6.64
1421	NASDAQ	GRVY	Thu, Dec 2, 2010	6.84	6.84	6.60	6.68
1420	NASDAQ	GRVY	Wed, Dec 1, 2010	6.76	6.76	6.60	6.72
1419	NASDAQ	GRVY	Tue, Nov 30, 2010	7.52	7.52	6.60	6.76
1418	NASDAQ	GRVY	Mon, Nov 29, 2010	7.04	7.04	6.76	6.87
1417	NASDAQ	GRVY	Fri, Nov 26, 2010	6.92	7.04	6.84	7.04
1416	NASDAQ	GRVY	Wed, Nov 24, 2010	7.16	7.16	6.88	7.00
1415	NASDAQ	GRVY	Tue, Nov 23, 2010	7.28	7.40	7.04	7.20
1414	NASDAQ	GRVY	Mon, Nov 22, 2010	7.24	7.52	7.20	7.44
1413	NASDAQ	GRVY	Fri, Nov 19, 2010	7.24	7.44	7.24	7.24
1412	NASDAQ	GRVY	Thu, Nov 18, 2010	7.36	7.48	7.28	7.36
1411	NASDAQ	GRVY	Wed, Nov 17, 2010	7.28	7.56	7.12	7.36
1410	NASDAQ	GRVY	Tue, Nov 16, 2010	7.08	7.08	6.72	6.96
1409	NASDAQ	GRVY	Mon, Nov 15, 2010	7.04	7.08	6.80	7.04
1408	NASDAQ	GRVY	Fri, Nov 12, 2010	6.80	7.00	6.76	7.00
1407	NASDAQ	GRVY	Thu, Nov 11, 2010	6.88	6.88	6.60	6.88
1406	NASDAQ	GRVY	Wed, Nov 10, 2010	6.84	7.08	6.76	7.08
1405	NASDAQ	GRVY	Tue, Nov 9, 2010	6.84	7.08	6.80	7.00
1404	NASDAQ	GRVY	Mon, Nov 8, 2010	6.85	7.20	6.80	6.84
1403	NASDAQ	GRVY	Fri, Nov 5, 2010	6.64	7.20	6.44	6.84
1402	NASDAQ	GRVY	Thu, Nov 4, 2010	6.80	6.88	6.68	6.76
1401	NASDAQ	GRVY	Wed, Nov 3, 2010	6.80	6.88	6.72	6.80
1400	NASDAQ	GRVY	Tue, Nov 2, 2010	6.80	6.80	6.72	6.72
1399	NASDAQ	GRVY	Mon, Nov 1, 2010	6.80	6.80	6.68	6.80
1398	NASDAQ	GRVY	Fri, Oct 29, 2010	6.68	6.70	6.52	6.52
1397	NASDAQ	GRVY	Thu, Oct 28, 2010	6.80	6.80	6.64	6.80
1396	NASDAQ	GRVY	Wed, Oct 27, 2010	6.76	6.80	6.68	6.80
1395	NASDAQ	GRVY	Tue, Oct 26, 2010	6.40	6.72	6.40	6.60
1394	NASDAQ	GRVY	Mon, Oct 25, 2010	6.56	6.80	6.48	6.48
1393	NASDAQ	GRVY	Fri, Oct 22, 2010	6.40	6.84	6.40	6.40
1392	NASDAQ	GRVY	Thu, Oct 21, 2010	6.00	6.40	6.00	6.36
1391	NASDAQ	GRVY	Wed, Oct 20, 2010	5.92	6.00	5.92	6.00
1390	NASDAQ	GRVY	Tue, Oct 19, 2010	6.00	6.04	5.96	6.02
1389	NASDAQ	GRVY	Mon, Oct 18, 2010	6.24	6.24	5.48	6.04
1388	NASDAQ	GRVY	Fri, Oct 15, 2010	6.32	6.32	6.12	6.32
1387	NASDAQ	GRVY	Thu, Oct 14, 2010	6.00	6.20	6.00	6.20
1386	NASDAQ	GRVY	Wed, Oct 13, 2010	6.00	6.08	5.84	6.08
1385	NASDAQ	GRVY	Tue, Oct 12, 2010	6.00	6.08	6.00	6.04
1384	NASDAQ	GRVY	Mon, Oct 11, 2010	5.88	6.08	5.84	6.08
1383	NASDAQ	GRVY	Fri, Oct 8, 2010	6.00	6.12	5.84	6.12
1382	NASDAQ	GRVY	Thu, Oct 7, 2010	6.00	6.12	5.92	6.08
1381	NASDAQ	GRVY	Wed, Oct 6, 2010	6.05	6.12	5.96	6.12
1380	NASDAQ	GRVY	Mon, Oct 4, 2010	6.00	6.16	5.88	6.16
1379	NASDAQ	GRVY	Fri, Oct 1, 2010	5.92	6.00	5.88	6.00
1378	NASDAQ	GRVY	Thu, Sep 30, 2010	6.00	6.00	5.92	6.00
1377	NASDAQ	GRVY	Wed, Sep 29, 2010	5.96	5.96	5.76	5.92
1376	NASDAQ	GRVY	Tue, Sep 28, 2010	5.84	5.96	5.80	5.96
1375	NASDAQ	GRVY	Mon, Sep 27, 2010	5.68	5.84	5.60	5.80
1374	NASDAQ	GRVY	Fri, Sep 24, 2010	5.96	5.96	5.76	5.88
1373	NASDAQ	GRVY	Thu, Sep 23, 2010	5.84	5.96	5.80	5.96
1372	NASDAQ	GRVY	Wed, Sep 22, 2010	6.00	6.00	5.92	5.92
1371	NASDAQ	GRVY	Tue, Sep 21, 2010	6.00	6.00	5.80	6.00
1370	NASDAQ	GRVY	Mon, Sep 20, 2010	6.16	6.16	5.92	6.12
1369	NASDAQ	GRVY	Fri, Sep 17, 2010	6.16	6.16	6.00	6.16
1368	NASDAQ	GRVY	Wed, Sep 15, 2010	6.12	6.16	5.92	6.16
1367	NASDAQ	GRVY	Tue, Sep 14, 2010	5.96	6.16	5.92	6.16
1366	NASDAQ	GRVY	Mon, Sep 13, 2010	6.00	6.12	5.92	6.12
1365	NASDAQ	GRVY	Fri, Sep 10, 2010	5.96	6.08	5.96	6.08
1364	NASDAQ	GRVY	Thu, Sep 9, 2010	5.92	6.08	5.86	5.98
1363	NASDAQ	GRVY	Wed, Sep 8, 2010	6.16	6.16	5.84	6.00
1362	NASDAQ	GRVY	Tue, Sep 7, 2010	5.88	6.00	5.88	5.92
1361	NASDAQ	GRVY	Fri, Sep 3, 2010	6.00	6.00	5.84	6.00
1360	NASDAQ	GRVY	Thu, Sep 2, 2010	5.84	6.12	5.80	6.12
1359	NASDAQ	GRVY	Wed, Sep 1, 2010	6.12	6.12	5.88	6.12
1358	NASDAQ	GRVY	Tue, Aug 31, 2010	6.04	6.16	5.84	6.16
1357	NASDAQ	GRVY	Mon, Aug 30, 2010	6.04	6.16	6.04	6.16
1356	NASDAQ	GRVY	Fri, Aug 27, 2010	6.16	6.16	6.00	6.12
1355	NASDAQ	GRVY	Thu, Aug 26, 2010	6.04	6.20	6.04	6.20
1354	NASDAQ	GRVY	Wed, Aug 25, 2010	6.24	6.24	6.00	6.12
1353	NASDAQ	GRVY	Tue, Aug 24, 2010	6.12	6.16	6.00	6.16
1352	NASDAQ	GRVY	Mon, Aug 23, 2010	6.16	6.32	6.16	6.20
1351	NASDAQ	GRVY	Fri, Aug 20, 2010	6.20	6.28	6.20	6.20
1350	NASDAQ	GRVY	Thu, Aug 19, 2010	6.28	6.32	6.12	6.20
1349	NASDAQ	GRVY	Wed, Aug 18, 2010	6.20	6.32	6.16	6.32
1348	NASDAQ	GRVY	Tue, Aug 17, 2010	6.20	6.20	6.08	6.08
1347	NASDAQ	GRVY	Mon, Aug 16, 2010	6.20	6.32	6.12	6.32
1346	NASDAQ	GRVY	Fri, Aug 13, 2010	6.08	6.32	6.08	6.32
1345	NASDAQ	GRVY	Thu, Aug 12, 2010	6.08	6.20	6.08	6.20
1344	NASDAQ	GRVY	Wed, Aug 11, 2010	6.08	6.20	6.08	6.20
1343	NASDAQ	GRVY	Tue, Aug 10, 2010	6.08	6.36	6.08	6.36
1342	NASDAQ	GRVY	Mon, Aug 9, 2010	6.08	6.28	6.08	6.28
1341	NASDAQ	GRVY	Fri, Aug 6, 2010	6.00	6.28	6.00	6.28
1340	NASDAQ	GRVY	Thu, Aug 5, 2010	6.16	6.16	6.00	6.12
1339	NASDAQ	GRVY	Wed, Aug 4, 2010	5.84	6.16	5.84	6.16
1338	NASDAQ	GRVY	Tue, Aug 3, 2010	5.92	6.16	5.92	5.96
1337	NASDAQ	GRVY	Mon, Aug 2, 2010	6.12	6.12	5.84	6.00
1336	NASDAQ	GRVY	Fri, Jul 30, 2010	5.76	6.04	5.76	6.00
1335	NASDAQ	GRVY	Thu, Jul 29, 2010	5.76	5.90	5.76	5.90
1334	NASDAQ	GRVY	Wed, Jul 28, 2010	5.80	6.08	5.76	6.04
1333	NASDAQ	GRVY	Tue, Jul 27, 2010	5.80	6.00	5.76	5.92
1332	NASDAQ	GRVY	Mon, Jul 26, 2010	6.16	6.20	5.76	5.76
1331	NASDAQ	GRVY	Fri, Jul 23, 2010	6.48	6.48	5.80	6.20
1330	NASDAQ	GRVY	Thu, Jul 22, 2010	5.88	6.16	5.88	6.16
1329	NASDAQ	GRVY	Wed, Jul 21, 2010	5.60	5.88	5.60	5.80
1328	NASDAQ	GRVY	Tue, Jul 20, 2010	5.68	5.80	5.68	5.68
1327	NASDAQ	GRVY	Mon, Jul 19, 2010	5.72	5.88	5.40	5.48
1326	NASDAQ	GRVY	Fri, Jul 16, 2010	5.84	5.84	5.64	5.76
1325	NASDAQ	GRVY	Thu, Jul 15, 2010	5.72	5.76	5.60	5.76
1324	NASDAQ	GRVY	Wed, Jul 14, 2010	5.80	5.80	5.72	5.72
1323	NASDAQ	GRVY	Tue, Jul 13, 2010	6.00	6.20	5.72	5.92
1322	NASDAQ	GRVY	Mon, Jul 12, 2010	6.00	6.00	5.88	5.88
1321	NASDAQ	GRVY	Fri, Jul 9, 2010	5.92	6.00	5.68	5.92
1320	NASDAQ	GRVY	Thu, Jul 8, 2010	5.68	5.96	5.68	5.84
1319	NASDAQ	GRVY	Wed, Jul 7, 2010	6.12	6.12	5.52	5.52
1318	NASDAQ	GRVY	Tue, Jul 6, 2010	6.00	6.16	5.64	6.00
1317	NASDAQ	GRVY	Fri, Jul 2, 2010	5.76	6.12	5.76	6.00
1316	NASDAQ	GRVY	Thu, Jul 1, 2010	5.80	5.94	5.72	5.84
1315	NASDAQ	GRVY	Wed, Jun 30, 2010	5.80	5.98	5.76	5.76
1314	NASDAQ	GRVY	Tue, Jun 29, 2010	6.00	6.20	5.80	5.88
1313	NASDAQ	GRVY	Mon, Jun 28, 2010	6.20	6.32	6.16	6.22
1312	NASDAQ	GRVY	Fri, Jun 25, 2010	6.04	6.32	5.88	6.16
1311	NASDAQ	GRVY	Thu, Jun 24, 2010	6.04	6.20	6.00	6.00
1310	NASDAQ	GRVY	Wed, Jun 23, 2010	6.60	6.60	6.04	6.20
1309	NASDAQ	GRVY	Tue, Jun 22, 2010	6.68	6.72	6.48	6.60
1308	NASDAQ	GRVY	Mon, Jun 21, 2010	6.48	6.84	6.48	6.62
1307	NASDAQ	GRVY	Fri, Jun 18, 2010	6.84	6.84	6.56	6.56
1306	NASDAQ	GRVY	Thu, Jun 17, 2010	6.60	6.76	6.60	6.70
1305	NASDAQ	GRVY	Wed, Jun 16, 2010	6.84	6.84	6.64	6.64
1304	NASDAQ	GRVY	Tue, Jun 15, 2010	6.84	6.84	6.68	6.81
1303	NASDAQ	GRVY	Mon, Jun 14, 2010	6.92	6.92	6.72	6.72
1302	NASDAQ	GRVY	Fri, Jun 11, 2010	7.00	7.08	7.00	7.00
1301	NASDAQ	GRVY	Thu, Jun 10, 2010	6.88	7.00	6.88	7.00
1300	NASDAQ	GRVY	Wed, Jun 9, 2010	7.48	7.48	6.84	7.00
1299	NASDAQ	GRVY	Tue, Jun 8, 2010	7.80	7.80	7.44	7.44
1298	NASDAQ	GRVY	Mon, Jun 7, 2010	7.44	7.80	7.40	7.72
1297	NASDAQ	GRVY	Fri, Jun 4, 2010	7.60	7.80	7.32	7.40
1296	NASDAQ	GRVY	Thu, Jun 3, 2010	7.40	7.76	7.40	7.76
1295	NASDAQ	GRVY	Wed, Jun 2, 2010	7.20	7.40	7.20	7.24
1294	NASDAQ	GRVY	Tue, Jun 1, 2010	7.40	7.40	6.88	7.00
1293	NASDAQ	GRVY	Fri, May 28, 2010	7.48	7.48	7.28	7.36
1292	NASDAQ	GRVY	Thu, May 27, 2010	7.28	7.40	7.20	7.36
1291	NASDAQ	GRVY	Wed, May 26, 2010	7.40	7.40	7.12	7.28
1290	NASDAQ	GRVY	Tue, May 25, 2010	7.24	7.40	7.00	7.32
1289	NASDAQ	GRVY	Mon, May 24, 2010	7.12	7.36	7.12	7.36
1288	NASDAQ	GRVY	Fri, May 21, 2010	7.08	7.40	7.00	7.16
1287	NASDAQ	GRVY	Thu, May 20, 2010	7.40	7.40	7.00	7.28
1286	NASDAQ	GRVY	Wed, May 19, 2010	7.28	7.52	7.12	7.40
1285	NASDAQ	GRVY	Tue, May 18, 2010	7.32	7.48	7.28	7.36
1284	NASDAQ	GRVY	Mon, May 17, 2010	7.64	7.80	7.20	7.40
1283	NASDAQ	GRVY	Fri, May 14, 2010	7.56	8.00	7.44	7.48
1282	NASDAQ	GRVY	Thu, May 13, 2010	7.56	8.16	7.48	7.64
1281	NASDAQ	GRVY	Wed, May 12, 2010	7.36	7.72	7.24	7.44
1280	NASDAQ	GRVY	Tue, May 11, 2010	7.52	7.56	7.40	7.48
1279	NASDAQ	GRVY	Mon, May 10, 2010	7.48	7.76	7.48	7.56
1278	NASDAQ	GRVY	Fri, May 7, 2010	7.76	7.84	7.20	7.40
1277	NASDAQ	GRVY	Thu, May 6, 2010	7.80	7.88	7.20	7.44
1276	NASDAQ	GRVY	Wed, May 5, 2010	7.48	8.00	7.20	7.68
1275	NASDAQ	GRVY	Tue, May 4, 2010	8.12	8.12	7.60	7.76
1274	NASDAQ	GRVY	Mon, May 3, 2010	8.20	8.20	7.84	8.00
1273	NASDAQ	GRVY	Fri, Apr 30, 2010	8.40	8.40	7.92	8.00
1272	NASDAQ	GRVY	Thu, Apr 29, 2010	8.32	8.40	8.16	8.40
1271	NASDAQ	GRVY	Wed, Apr 28, 2010	8.88	8.88	8.36	8.36
1270	NASDAQ	GRVY	Tue, Apr 27, 2010	8.80	8.92	8.60	8.64
1269	NASDAQ	GRVY	Mon, Apr 26, 2010	9.00	9.00	8.72	9.00
1268	NASDAQ	GRVY	Fri, Apr 23, 2010	9.00	9.00	8.56	8.95
1267	NASDAQ	GRVY	Thu, Apr 22, 2010	8.64	9.00	8.64	9.00
1266	NASDAQ	GRVY	Wed, Apr 21, 2010	8.64	9.00	8.44	8.64
1265	NASDAQ	GRVY	Tue, Apr 20, 2010	8.52	8.84	8.28	8.44
1264	NASDAQ	GRVY	Mon, Apr 19, 2010	8.80	8.80	8.04	8.72
1263	NASDAQ	GRVY	Fri, Apr 16, 2010	8.12	8.40	7.92	8.40
1262	NASDAQ	GRVY	Thu, Apr 15, 2010	8.20	8.36	8.00	8.16
1261	NASDAQ	GRVY	Wed, Apr 14, 2010	8.20	8.40	7.80	8.12
1260	NASDAQ	GRVY	Tue, Apr 13, 2010	7.92	8.16	7.92	8.12
1259	NASDAQ	GRVY	Mon, Apr 12, 2010	7.88	8.08	7.88	8.04
1258	NASDAQ	GRVY	Fri, Apr 9, 2010	7.96	8.08	7.84	8.00
1257	NASDAQ	GRVY	Thu, Apr 8, 2010	7.68	8.00	7.68	7.96
1256	NASDAQ	GRVY	Wed, Apr 7, 2010	7.92	7.96	7.76	7.80
1255	NASDAQ	GRVY	Tue, Apr 6, 2010	7.52	7.96	7.36	7.96
1254	NASDAQ	GRVY	Mon, Apr 5, 2010	7.96	7.96	7.60	7.71
1253	NASDAQ	GRVY	Thu, Apr 1, 2010	7.56	7.92	7.44	7.92
1252	NASDAQ	GRVY	Wed, Mar 31, 2010	7.32	7.56	7.16	7.28
1251	NASDAQ	GRVY	Tue, Mar 30, 2010	7.08	7.40	6.92	7.20
1250	NASDAQ	GRVY	Mon, Mar 29, 2010	6.68	7.40	6.40	6.92
1249	NASDAQ	GRVY	Fri, Mar 26, 2010	6.88	6.88	6.40	6.80
1248	NASDAQ	GRVY	Thu, Mar 25, 2010	7.08	7.08	6.96	7.00
1247	NASDAQ	GRVY	Wed, Mar 24, 2010	6.96	7.44	6.80	6.88
1246	NASDAQ	GRVY	Tue, Mar 23, 2010	6.92	6.92	6.76	6.88
1245	NASDAQ	GRVY	Mon, Mar 22, 2010	7.16	7.20	6.80	7.00
1244	NASDAQ	GRVY	Fri, Mar 19, 2010	7.52	7.52	7.16	7.40
1243	NASDAQ	GRVY	Thu, Mar 18, 2010	7.60	7.64	7.48	7.60
1242	NASDAQ	GRVY	Wed, Mar 17, 2010	7.88	7.88	7.52	7.60
1241	NASDAQ	GRVY	Tue, Mar 16, 2010	7.84	7.88	7.57	7.88
1240	NASDAQ	GRVY	Mon, Mar 15, 2010	7.96	7.96	7.76	7.92
1239	NASDAQ	GRVY	Fri, Mar 12, 2010	7.84	8.04	7.84	8.00
1238	NASDAQ	GRVY	Thu, Mar 11, 2010	7.92	8.00	7.80	7.96
1237	NASDAQ	GRVY	Wed, Mar 10, 2010	7.80	8.00	7.80	8.00
1236	NASDAQ	GRVY	Tue, Mar 9, 2010	7.80	8.00	7.44	7.80
1235	NASDAQ	GRVY	Mon, Mar 8, 2010	7.56	8.00	7.48	7.98
1234	NASDAQ	GRVY	Fri, Mar 5, 2010	8.00	8.00	7.52	7.64
1233	NASDAQ	GRVY	Thu, Mar 4, 2010	7.84	8.00	7.68	7.72
1232	NASDAQ	GRVY	Wed, Mar 3, 2010	7.96	8.20	7.76	7.76
1231	NASDAQ	GRVY	Tue, Mar 2, 2010	8.20	8.20	8.00	8.20
1230	NASDAQ	GRVY	Mon, Mar 1, 2010	7.68	8.20	7.68	8.17
1229	NASDAQ	GRVY	Fri, Feb 26, 2010	8.00	8.20	7.64	7.80
1228	NASDAQ	GRVY	Thu, Feb 25, 2010	7.60	8.00	7.60	8.00
1227	NASDAQ	GRVY	Wed, Feb 24, 2010	7.76	8.24	7.64	7.76
1226	NASDAQ	GRVY	Tue, Feb 23, 2010	7.64	7.80	7.64	7.78
1225	NASDAQ	GRVY	Mon, Feb 22, 2010	8.24	8.24	7.80	7.80
1224	NASDAQ	GRVY	Fri, Feb 19, 2010	8.04	8.32	8.00	8.16
1223	NASDAQ	GRVY	Thu, Feb 18, 2010	8.12	8.40	7.84	8.32
1222	NASDAQ	GRVY	Wed, Feb 17, 2010	7.96	8.36	7.80	8.36
1221	NASDAQ	GRVY	Tue, Feb 16, 2010	7.60	7.80	7.44	7.80
1220	NASDAQ	GRVY	Fri, Feb 12, 2010	7.60	7.60	7.40	7.60
1219	NASDAQ	GRVY	Thu, Feb 11, 2010	7.88	7.88	7.76	7.80
1218	NASDAQ	GRVY	Wed, Feb 10, 2010	7.84	7.88	7.68	7.88
1217	NASDAQ	GRVY	Tue, Feb 9, 2010	7.68	7.92	7.68	7.92
1216	NASDAQ	GRVY	Mon, Feb 8, 2010	7.68	7.84	7.32	7.84
1215	NASDAQ	GRVY	Fri, Feb 5, 2010	7.76	7.76	7.36	7.68
1214	NASDAQ	GRVY	Thu, Feb 4, 2010	7.92	7.92	7.52	7.92
1213	NASDAQ	GRVY	Wed, Feb 3, 2010	7.80	7.92	7.48	7.92
1212	NASDAQ	GRVY	Tue, Feb 2, 2010	7.56	7.72	7.40	7.72
1211	NASDAQ	GRVY	Mon, Feb 1, 2010	8.00	8.00	7.40	7.64
1210	NASDAQ	GRVY	Fri, Jan 29, 2010	7.08	8.00	7.00	7.68
1209	NASDAQ	GRVY	Thu, Jan 28, 2010	6.80	6.92	6.76	6.92
1208	NASDAQ	GRVY	Wed, Jan 27, 2010	6.72	6.88	6.68	6.68
1207	NASDAQ	GRVY	Tue, Jan 26, 2010	6.80	6.80	6.68	6.68
1206	NASDAQ	GRVY	Mon, Jan 25, 2010	6.68	6.80	6.60	6.68
1205	NASDAQ	GRVY	Fri, Jan 22, 2010	6.60	6.88	6.48	6.68
1204	NASDAQ	GRVY	Thu, Jan 21, 2010	6.80	6.96	6.52	6.88
1203	NASDAQ	GRVY	Wed, Jan 20, 2010	7.00	7.00	6.80	6.80
1202	NASDAQ	GRVY	Tue, Jan 19, 2010	6.72	7.16	6.48	7.00
1201	NASDAQ	GRVY	Fri, Jan 15, 2010	7.00	7.00	6.52	6.72
1200	NASDAQ	GRVY	Thu, Jan 14, 2010	6.92	7.16	6.80	6.96
1199	NASDAQ	GRVY	Wed, Jan 13, 2010	6.92	7.24	6.80	7.00
1198	NASDAQ	GRVY	Tue, Jan 12, 2010	7.24	7.36	6.88	7.00
1197	NASDAQ	GRVY	Mon, Jan 11, 2010	7.20	7.44	7.16	7.44
1196	NASDAQ	GRVY	Fri, Jan 8, 2010	6.72	7.20	6.72	7.20
1195	NASDAQ	GRVY	Thu, Jan 7, 2010	6.60	6.96	6.60	6.84
1194	NASDAQ	GRVY	Wed, Jan 6, 2010	6.44	6.76	6.44	6.60
1193	NASDAQ	GRVY	Tue, Jan 5, 2010	6.60	6.60	6.44	6.60
1192	NASDAQ	GRVY	Mon, Jan 4, 2010	6.60	6.76	6.24	6.60
1191	NASDAQ	GRVY	Thu, Dec 31, 2009	6.80	6.88	6.52	6.52
1190	NASDAQ	GRVY	Wed, Dec 30, 2009	6.20	6.84	6.20	6.80
1189	NASDAQ	GRVY	Tue, Dec 29, 2009	6.08	6.32	6.00	6.20
1188	NASDAQ	GRVY	Mon, Dec 28, 2009	5.64	6.08	5.64	6.04
1187	NASDAQ	GRVY	Thu, Dec 24, 2009	5.80	5.84	5.60	5.72
1186	NASDAQ	GRVY	Wed, Dec 23, 2009	5.76	5.96	5.76	5.89
1185	NASDAQ	GRVY	Tue, Dec 22, 2009	5.84	6.00	5.72	5.72
1184	NASDAQ	GRVY	Mon, Dec 21, 2009	5.80	6.00	5.72	5.84
1183	NASDAQ	GRVY	Fri, Dec 18, 2009	5.52	5.76	5.52	5.72
1182	NASDAQ	GRVY	Thu, Dec 17, 2009	5.60	5.60	5.40	5.52
1181	NASDAQ	GRVY	Wed, Dec 16, 2009	5.68	5.84	5.44	5.80
1180	NASDAQ	GRVY	Tue, Dec 15, 2009	5.72	6.00	5.68	5.68
1179	NASDAQ	GRVY	Mon, Dec 14, 2009	5.60	5.76	5.52	5.68
1178	NASDAQ	GRVY	Fri, Dec 11, 2009	5.76	5.76	5.28	5.40
1177	NASDAQ	GRVY	Thu, Dec 10, 2009	5.80	5.80	5.60	5.60
1176	NASDAQ	GRVY	Wed, Dec 9, 2009	5.60	5.80	5.60	5.72
1175	NASDAQ	GRVY	Tue, Dec 8, 2009	5.72	5.88	5.60	5.80
1174	NASDAQ	GRVY	Mon, Dec 7, 2009	5.92	6.04	5.76	5.84
1173	NASDAQ	GRVY	Fri, Dec 4, 2009	5.96	5.96	5.64	5.88
1172	NASDAQ	GRVY	Thu, Dec 3, 2009	5.88	6.40	5.88	6.00
1171	NASDAQ	GRVY	Wed, Dec 2, 2009	6.00	6.00	5.64	5.96
1170	NASDAQ	GRVY	Tue, Dec 1, 2009	5.68	5.96	5.60	5.96
1169	NASDAQ	GRVY	Mon, Nov 30, 2009	5.72	6.00	5.60	6.00
1168	NASDAQ	GRVY	Fri, Nov 27, 2009	5.72	5.88	5.68	5.88
1167	NASDAQ	GRVY	Wed, Nov 25, 2009	5.48	5.88	5.44	5.72
1166	NASDAQ	GRVY	Tue, Nov 24, 2009	5.76	6.12	5.72	5.76
1165	NASDAQ	GRVY	Mon, Nov 23, 2009	5.94	6.04	5.64	5.76
1164	NASDAQ	GRVY	Fri, Nov 20, 2009	5.92	6.40	5.92	6.16
1163	NASDAQ	GRVY	Thu, Nov 19, 2009	6.00	6.00	5.60	5.88
1162	NASDAQ	GRVY	Wed, Nov 18, 2009	5.84	5.96	5.72	5.92
1161	NASDAQ	GRVY	Tue, Nov 17, 2009	5.84	5.84	5.64	5.84
1160	NASDAQ	GRVY	Mon, Nov 16, 2009	5.64	5.96	5.60	5.84
1159	NASDAQ	GRVY	Fri, Nov 13, 2009	5.88	5.96	5.60	5.60
1158	NASDAQ	GRVY	Thu, Nov 12, 2009	6.00	6.00	5.60	5.92
1157	NASDAQ	GRVY	Wed, Nov 11, 2009	5.92	6.16	5.92	6.00
1156	NASDAQ	GRVY	Tue, Nov 10, 2009	6.12	6.20	5.84	6.04
1155	NASDAQ	GRVY	Mon, Nov 9, 2009	6.28	6.28	5.88	6.28
1154	NASDAQ	GRVY	Fri, Nov 6, 2009	6.36	6.36	6.08	6.16
1153	NASDAQ	GRVY	Thu, Nov 5, 2009	6.20	6.36	6.08	6.24
1152	NASDAQ	GRVY	Wed, Nov 4, 2009	6.08	6.16	5.96	6.16
1151	NASDAQ	GRVY	Tue, Nov 3, 2009	5.88	6.20	5.88	6.20
1150	NASDAQ	GRVY	Mon, Nov 2, 2009	6.36	6.36	5.80	6.28
1149	NASDAQ	GRVY	Fri, Oct 30, 2009	6.52	6.52	6.04	6.48
1148	NASDAQ	GRVY	Thu, Oct 29, 2009	6.16	6.44	6.04	6.40
1147	NASDAQ	GRVY	Wed, Oct 28, 2009	6.16	6.24	6.04	6.24
1146	NASDAQ	GRVY	Tue, Oct 27, 2009	6.40	6.44	6.08	6.32
1145	NASDAQ	GRVY	Mon, Oct 26, 2009	6.52	6.88	6.08	6.48
1144	NASDAQ	GRVY	Fri, Oct 23, 2009	6.72	6.76	6.60	6.60
1143	NASDAQ	GRVY	Thu, Oct 22, 2009	6.72	7.00	6.56	6.60
1142	NASDAQ	GRVY	Wed, Oct 21, 2009	6.52	6.92	6.44	6.72
1141	NASDAQ	GRVY	Tue, Oct 20, 2009	6.48	6.56	6.40	6.52
1140	NASDAQ	GRVY	Mon, Oct 19, 2009	6.72	6.72	6.56	6.56
1139	NASDAQ	GRVY	Fri, Oct 16, 2009	6.96	7.08	6.80	6.80
1138	NASDAQ	GRVY	Thu, Oct 15, 2009	7.24	7.40	6.96	7.08
1137	NASDAQ	GRVY	Wed, Oct 14, 2009	8.16	8.32	7.08	7.40
1136	NASDAQ	GRVY	Tue, Oct 13, 2009	8.16	8.20	7.96	8.16
1135	NASDAQ	GRVY	Mon, Oct 12, 2009	7.84	8.16	7.80	8.16
1134	NASDAQ	GRVY	Fri, Oct 9, 2009	7.68	7.80	7.28	7.76
1133	NASDAQ	GRVY	Thu, Oct 8, 2009	7.60	7.80	7.48	7.72
1132	NASDAQ	GRVY	Wed, Oct 7, 2009	7.60	7.72	7.48	7.56
1131	NASDAQ	GRVY	Tue, Oct 6, 2009	7.32	7.60	7.12	7.56
1130	NASDAQ	GRVY	Mon, Oct 5, 2009	7.12	7.52	7.12	7.48
1129	NASDAQ	GRVY	Fri, Oct 2, 2009	7.12	7.20	6.80	7.12
1128	NASDAQ	GRVY	Thu, Oct 1, 2009	7.72	7.72	7.04	7.20
1127	NASDAQ	GRVY	Wed, Sep 30, 2009	7.64	7.84	7.56	7.68
1126	NASDAQ	GRVY	Tue, Sep 29, 2009	7.76	7.88	7.56	7.56
1125	NASDAQ	GRVY	Mon, Sep 28, 2009	7.60	7.76	7.48	7.64
1124	NASDAQ	GRVY	Fri, Sep 25, 2009	7.56	7.76	7.40	7.52
1123	NASDAQ	GRVY	Thu, Sep 24, 2009	7.88	7.88	7.24	7.48
1122	NASDAQ	GRVY	Wed, Sep 23, 2009	7.84	8.12	7.84	7.92
1121	NASDAQ	GRVY	Tue, Sep 22, 2009	8.00	8.03	7.80	7.84
1120	NASDAQ	GRVY	Mon, Sep 21, 2009	7.88	7.96	7.40	7.80
1119	NASDAQ	GRVY	Fri, Sep 18, 2009	7.88	8.08	7.72	7.88
1118	NASDAQ	GRVY	Thu, Sep 17, 2009	8.00	8.16	7.60	7.76
1117	NASDAQ	GRVY	Wed, Sep 16, 2009	7.20	8.60	7.20	8.20
1116	NASDAQ	GRVY	Tue, Sep 15, 2009	7.00	7.20	6.92	7.12
1115	NASDAQ	GRVY	Mon, Sep 14, 2009	7.16	7.16	6.80	6.84
1114	NASDAQ	GRVY	Fri, Sep 11, 2009	7.24	7.24	6.80	6.88
1113	NASDAQ	GRVY	Thu, Sep 10, 2009	7.16	7.28	6.96	7.12
1112	NASDAQ	GRVY	Wed, Sep 9, 2009	7.20	7.28	6.96	7.08
1111	NASDAQ	GRVY	Tue, Sep 8, 2009	7.40	7.48	7.00	7.20
1110	NASDAQ	GRVY	Fri, Sep 4, 2009	6.60	7.20	6.60	7.20
1109	NASDAQ	GRVY	Thu, Sep 3, 2009	6.52	6.72	6.52	6.72
1108	NASDAQ	GRVY	Wed, Sep 2, 2009	6.68	6.72	6.20	6.52
1107	NASDAQ	GRVY	Tue, Sep 1, 2009	6.72	7.00	6.40	6.44
1106	NASDAQ	GRVY	Mon, Aug 31, 2009	6.80	7.04	6.60	6.60
1105	NASDAQ	GRVY	Fri, Aug 28, 2009	7.28	7.44	6.64	6.80
1104	NASDAQ	GRVY	Thu, Aug 27, 2009	9.00	9.00	6.88	7.28
1103	NASDAQ	GRVY	Wed, Aug 26, 2009	9.20	9.20	8.60	8.80
1102	NASDAQ	GRVY	Tue, Aug 25, 2009	9.64	9.80	8.80	9.00
1101	NASDAQ	GRVY	Mon, Aug 24, 2009	10.36	10.40	9.24	9.56
1100	NASDAQ	GRVY	Fri, Aug 21, 2009	9.48	10.48	9.04	9.96
1099	NASDAQ	GRVY	Thu, Aug 20, 2009	8.56	10.52	8.28	9.36
1098	NASDAQ	GRVY	Wed, Aug 19, 2009	8.36	8.40	7.92	8.20
1097	NASDAQ	GRVY	Tue, Aug 18, 2009	8.32	8.76	7.96	8.52
1096	NASDAQ	GRVY	Mon, Aug 17, 2009	8.80	8.88	7.84	8.04
1095	NASDAQ	GRVY	Fri, Aug 14, 2009	8.08	9.36	7.80	8.96
1094	NASDAQ	GRVY	Thu, Aug 13, 2009	8.80	8.80	7.72	8.00
1093	NASDAQ	GRVY	Wed, Aug 12, 2009	8.80	8.80	8.44	8.48
1092	NASDAQ	GRVY	Tue, Aug 11, 2009	8.44	8.80	8.04	8.52
1091	NASDAQ	GRVY	Mon, Aug 10, 2009	7.40	9.36	7.40	8.40
1090	NASDAQ	GRVY	Fri, Aug 7, 2009	6.60	7.68	6.60	7.48
1089	NASDAQ	GRVY	Thu, Aug 6, 2009	6.60	6.80	6.04	6.52
1088	NASDAQ	GRVY	Wed, Aug 5, 2009	6.80	6.80	6.28	6.72
1087	NASDAQ	GRVY	Tue, Aug 4, 2009	6.60	6.92	6.48	6.72
1086	NASDAQ	GRVY	Mon, Aug 3, 2009	6.28	6.80	6.28	6.72
1085	NASDAQ	GRVY	Fri, Jul 31, 2009	5.88	6.40	5.88	6.28
1084	NASDAQ	GRVY	Thu, Jul 30, 2009	6.12	6.36	5.88	6.16
1083	NASDAQ	GRVY	Wed, Jul 29, 2009	6.12	6.12	6.00	6.08
1082	NASDAQ	GRVY	Tue, Jul 28, 2009	5.60	6.16	5.60	6.12
1081	NASDAQ	GRVY	Mon, Jul 27, 2009	5.96	6.16	5.68	5.80
1080	NASDAQ	GRVY	Fri, Jul 24, 2009	6.40	6.40	6.00	6.16
1079	NASDAQ	GRVY	Thu, Jul 23, 2009	6.56	6.60	6.40	6.46
1078	NASDAQ	GRVY	Wed, Jul 22, 2009	6.60	6.60	6.24	6.56
1077	NASDAQ	GRVY	Tue, Jul 21, 2009	6.20	6.56	6.16	6.56
1076	NASDAQ	GRVY	Mon, Jul 20, 2009	6.52	6.52	6.28	6.36
1075	NASDAQ	GRVY	Fri, Jul 17, 2009	5.88	6.72	5.88	6.50
1074	NASDAQ	GRVY	Thu, Jul 16, 2009	6.00	6.40	6.00	6.40
1073	NASDAQ	GRVY	Wed, Jul 15, 2009	5.84	6.00	5.72	6.00
1072	NASDAQ	GRVY	Tue, Jul 14, 2009	6.00	6.00	5.40	5.84
1071	NASDAQ	GRVY	Mon, Jul 13, 2009	5.76	6.00	5.36	5.80
1070	NASDAQ	GRVY	Fri, Jul 10, 2009	5.28	6.40	5.28	6.00
1069	NASDAQ	GRVY	Thu, Jul 9, 2009	6.56	6.80	5.80	6.00
1068	NASDAQ	GRVY	Wed, Jul 8, 2009	4.60	7.00	4.60	6.40
1067	NASDAQ	GRVY	Tue, Jul 7, 2009	4.24	4.24	4.24	4.24
1066	NASDAQ	GRVY	Mon, Jul 6, 2009	4.36	4.36	4.00	4.36
1065	NASDAQ	GRVY	Thu, Jul 2, 2009	4.20	4.40	4.08	4.40
1064	NASDAQ	GRVY	Wed, Jul 1, 2009	4.40	4.40	4.20	4.36
1063	NASDAQ	GRVY	Tue, Jun 30, 2009	4.04	4.40	4.04	4.40
1062	NASDAQ	GRVY	Fri, Jun 26, 2009	4.40	4.40	4.36	4.36
1061	NASDAQ	GRVY	Thu, Jun 25, 2009	4.36	4.40	4.28	4.40
1060	NASDAQ	GRVY	Wed, Jun 24, 2009	3.24	4.40	3.24	4.36
1059	NASDAQ	GRVY	Tue, Jun 23, 2009	4.40	4.40	4.40	4.40
1058	NASDAQ	GRVY	Mon, Jun 22, 2009	4.40	4.40	4.40	4.40
1057	NASDAQ	GRVY	Fri, Jun 19, 2009	4.36	4.60	4.36	4.44
1056	NASDAQ	GRVY	Thu, Jun 18, 2009	4.28	4.40	4.28	4.40
1055	NASDAQ	GRVY	Wed, Jun 17, 2009	4.32	4.40	4.20	4.36
1054	NASDAQ	GRVY	Tue, Jun 16, 2009	4.40	4.60	4.08	4.60
1053	NASDAQ	GRVY	Mon, Jun 15, 2009	4.48	4.80	4.24	4.80
1052	NASDAQ	GRVY	Fri, Jun 12, 2009	4.40	4.80	4.36	4.80
1051	NASDAQ	GRVY	Thu, Jun 11, 2009	4.40	4.80	4.40	4.80
1050	NASDAQ	GRVY	Wed, Jun 10, 2009	4.40	4.60	4.29	4.60
1049	NASDAQ	GRVY	Tue, Jun 9, 2009	4.60	4.60	4.08	4.60
1048	NASDAQ	GRVY	Mon, Jun 8, 2009	4.40	4.60	4.20	4.60
1047	NASDAQ	GRVY	Fri, Jun 5, 2009	4.76	4.80	4.20	4.76
1046	NASDAQ	GRVY	Thu, Jun 4, 2009	4.36	4.80	4.04	4.80
1045	NASDAQ	GRVY	Wed, Jun 3, 2009	4.40	4.40	4.16	4.28
1044	NASDAQ	GRVY	Mon, Jun 1, 2009	4.76	4.76	4.40	4.40
1043	NASDAQ	GRVY	Fri, May 29, 2009	4.40	4.80	4.28	4.76
1042	NASDAQ	GRVY	Thu, May 28, 2009	4.72	4.72	4.68	4.68
1041	NASDAQ	GRVY	Wed, May 27, 2009	4.60	4.72	4.60	4.72
1040	NASDAQ	GRVY	Tue, May 26, 2009	4.40	4.64	4.40	4.64
1039	NASDAQ	GRVY	Fri, May 22, 2009	4.28	4.72	4.28	4.72
1038	NASDAQ	GRVY	Thu, May 21, 2009	4.16	4.80	4.16	4.80
1037	NASDAQ	GRVY	Wed, May 20, 2009	3.88	4.40	3.80	4.40
1036	NASDAQ	GRVY	Tue, May 19, 2009	3.76	3.88	3.76	3.88
1035	NASDAQ	GRVY	Mon, May 18, 2009	3.88	3.92	3.72	3.88
1034	NASDAQ	GRVY	Fri, May 15, 2009	3.88	3.92	3.84	3.92
1033	NASDAQ	GRVY	Thu, May 14, 2009	3.88	3.88	3.88	3.88
1032	NASDAQ	GRVY	Wed, May 13, 2009	3.88	3.88	3.88	3.88
1031	NASDAQ	GRVY	Tue, May 12, 2009	3.64	3.88	3.64	3.88
1030	NASDAQ	GRVY	Mon, May 11, 2009	3.96	3.96	3.88	3.88
1029	NASDAQ	GRVY	Fri, May 8, 2009	3.80	3.92	3.80	3.92
1028	NASDAQ	GRVY	Thu, May 7, 2009	3.76	3.88	3.60	3.60
1027	NASDAQ	GRVY	Wed, May 6, 2009	3.78	3.92	3.78	3.92
1026	NASDAQ	GRVY	Tue, May 5, 2009	3.84	3.92	3.84	3.92
1025	NASDAQ	GRVY	Mon, May 4, 2009	3.72	3.92	3.72	3.92
1024	NASDAQ	GRVY	Fri, May 1, 2009	3.68	3.92	3.56	3.92
1023	NASDAQ	GRVY	Thu, Apr 30, 2009	3.80	3.80	3.68	3.68
1022	NASDAQ	GRVY	Wed, Apr 29, 2009	3.88	3.92	3.72	3.92
1021	NASDAQ	GRVY	Tue, Apr 28, 2009	3.96	3.96	3.76	3.92
1020	NASDAQ	GRVY	Mon, Apr 27, 2009	3.76	4.72	3.52	3.60
1019	NASDAQ	GRVY	Fri, Apr 24, 2009	4.00	4.00	3.68	4.00
1018	NASDAQ	GRVY	Thu, Apr 23, 2009	3.92	4.88	3.92	4.00
1017	NASDAQ	GRVY	Wed, Apr 22, 2009	3.92	3.96	3.67	3.92
1016	NASDAQ	GRVY	Tue, Apr 21, 2009	3.92	3.92	3.60	3.88
1015	NASDAQ	GRVY	Mon, Apr 20, 2009	3.44	3.92	3.44	3.92
1014	NASDAQ	GRVY	Fri, Apr 17, 2009	3.96	3.96	3.60	3.96
1013	NASDAQ	GRVY	Thu, Apr 16, 2009	3.88	3.96	3.48	3.96
1012	NASDAQ	GRVY	Wed, Apr 15, 2009	3.80	3.96	3.48	3.84
1011	NASDAQ	GRVY	Tue, Apr 14, 2009	3.20	3.96	3.20	3.80
1010	NASDAQ	GRVY	Mon, Apr 13, 2009	3.40	3.88	3.20	3.76
1009	NASDAQ	GRVY	Thu, Apr 9, 2009	4.00	4.00	3.92	3.92
1008	NASDAQ	GRVY	Wed, Apr 8, 2009	3.56	3.96	3.40	3.96
1007	NASDAQ	GRVY	Tue, Apr 7, 2009	3.52	3.56	3.08	3.56
1006	NASDAQ	GRVY	Mon, Apr 6, 2009	3.56	3.60	3.20	3.40
1005	NASDAQ	GRVY	Fri, Apr 3, 2009	3.08	3.36	3.00	3.36
1004	NASDAQ	GRVY	Thu, Apr 2, 2009	3.20	3.48	2.96	3.00
1003	NASDAQ	GRVY	Wed, Apr 1, 2009	2.68	3.00	2.56	2.76
1002	NASDAQ	GRVY	Tue, Mar 31, 2009	2.56	2.76	2.40	2.57
1001	NASDAQ	GRVY	Mon, Mar 30, 2009	2.40	2.76	2.40	2.76
1000	NASDAQ	GRVY	Fri, Mar 27, 2009	2.28	2.56	2.28	2.56
999	NASDAQ	GRVY	Wed, Mar 25, 2009	2.56	2.56	2.56	2.56
998	NASDAQ	GRVY	Mon, Mar 23, 2009	2.40	2.56	2.40	2.56
997	NASDAQ	GRVY	Fri, Mar 20, 2009	2.40	2.56	2.12	2.56
996	NASDAQ	GRVY	Thu, Mar 19, 2009	2.24	2.56	2.24	2.56
995	NASDAQ	GRVY	Wed, Mar 18, 2009	2.28	2.52	2.24	2.52
994	NASDAQ	GRVY	Tue, Mar 17, 2009	2.28	2.52	2.24	2.52
993	NASDAQ	GRVY	Mon, Mar 16, 2009	2.40	2.52	2.40	2.52
992	NASDAQ	GRVY	Fri, Mar 13, 2009	2.48	2.48	2.36	2.48
991	NASDAQ	GRVY	Thu, Mar 12, 2009	2.39	2.56	2.36	2.56
990	NASDAQ	GRVY	Tue, Mar 10, 2009	2.56	2.56	2.48	2.56
989	NASDAQ	GRVY	Mon, Mar 9, 2009	2.36	2.56	2.36	2.56
988	NASDAQ	GRVY	Fri, Mar 6, 2009	2.36	2.56	2.36	2.56
987	NASDAQ	GRVY	Thu, Mar 5, 2009	2.48	2.60	2.40	2.56
986	NASDAQ	GRVY	Wed, Mar 4, 2009	2.72	2.72	2.42	2.68
985	NASDAQ	GRVY	Tue, Mar 3, 2009	2.76	2.76	2.56	2.72
984	NASDAQ	GRVY	Fri, Feb 27, 2009	2.36	2.76	2.36	2.76
983	NASDAQ	GRVY	Wed, Feb 25, 2009	2.76	2.76	2.76	2.76
982	NASDAQ	GRVY	Mon, Feb 23, 2009	2.60	2.80	2.60	2.80
981	NASDAQ	GRVY	Fri, Feb 20, 2009	2.80	2.80	2.80	2.80
980	NASDAQ	GRVY	Wed, Feb 18, 2009	2.48	2.80	2.44	2.80
979	NASDAQ	GRVY	Tue, Feb 17, 2009	2.44	2.80	2.44	2.80
978	NASDAQ	GRVY	Fri, Feb 13, 2009	2.88	2.88	2.36	2.84
977	NASDAQ	GRVY	Thu, Feb 12, 2009	2.80	2.88	2.80	2.88
976	NASDAQ	GRVY	Tue, Feb 10, 2009	2.80	2.88	2.80	2.80
975	NASDAQ	GRVY	Mon, Feb 9, 2009	2.44	2.80	2.32	2.80
974	NASDAQ	GRVY	Fri, Jan 30, 2009	2.56	2.92	2.24	2.87
973	NASDAQ	GRVY	Wed, Jan 28, 2009	2.56	3.11	2.56	3.08
972	NASDAQ	GRVY	Tue, Jan 27, 2009	3.40	3.44	3.40	3.40
971	NASDAQ	GRVY	Mon, Jan 26, 2009	3.60	3.60	2.48	2.57
970	NASDAQ	GRVY	Fri, Jan 23, 2009	2.40	3.08	2.40	3.04
969	NASDAQ	GRVY	Wed, Jan 21, 2009	2.32	2.32	2.32	2.32
968	NASDAQ	GRVY	Tue, Jan 20, 2009	2.28	2.36	2.28	2.36
967	NASDAQ	GRVY	Thu, Jan 15, 2009	2.12	2.32	2.12	2.32
966	NASDAQ	GRVY	Tue, Jan 13, 2009	2.16	2.36	2.08	2.36
965	NASDAQ	GRVY	Fri, Jan 9, 2009	2.20	2.20	2.16	2.16
964	NASDAQ	GRVY	Wed, Jan 7, 2009	2.04	2.16	2.04	2.16
963	NASDAQ	GRVY	Tue, Jan 6, 2009	2.20	2.36	2.20	2.36
962	NASDAQ	GRVY	Mon, Jan 5, 2009	2.56	2.56	2.40	2.40
961	NASDAQ	GRVY	Fri, Jan 2, 2009	2.00	2.20	2.00	2.20
960	NASDAQ	GRVY	Wed, Dec 31, 2008	1.80	2.00	1.72	2.00
959	NASDAQ	GRVY	Tue, Dec 30, 2008	2.08	2.24	1.84	2.00
958	NASDAQ	GRVY	Mon, Dec 29, 2008	2.08	2.28	2.00	2.24
957	NASDAQ	GRVY	Fri, Dec 26, 2008	2.04	2.28	2.04	2.12
956	NASDAQ	GRVY	Tue, Dec 23, 2008	2.04	2.16	2.00	2.16
955	NASDAQ	GRVY	Mon, Dec 22, 2008	2.04	2.36	2.00	2.36
954	NASDAQ	GRVY	Fri, Dec 19, 2008	2.24	2.40	1.92	2.40
953	NASDAQ	GRVY	Thu, Dec 18, 2008	2.20	2.20	1.92	2.20
952	NASDAQ	GRVY	Wed, Dec 17, 2008	2.32	2.32	1.84	2.04
951	NASDAQ	GRVY	Tue, Dec 16, 2008	2.12	2.32	1.88	2.32
950	NASDAQ	GRVY	Mon, Dec 15, 2008	2.08	2.32	2.08	2.32
949	NASDAQ	GRVY	Fri, Dec 12, 2008	2.08	2.36	2.08	2.32
948	NASDAQ	GRVY	Thu, Dec 11, 2008	2.00	2.36	2.00	2.36
947	NASDAQ	GRVY	Wed, Dec 10, 2008	2.28	2.36	2.08	2.36
946	NASDAQ	GRVY	Tue, Dec 9, 2008	2.40	2.52	2.24	2.28
945	NASDAQ	GRVY	Mon, Dec 8, 2008	2.68	2.68	2.25	2.52
944	NASDAQ	GRVY	Thu, Dec 4, 2008	2.32	2.32	2.32	2.32
943	NASDAQ	GRVY	Wed, Dec 3, 2008	2.00	2.64	2.00	2.48
942	NASDAQ	GRVY	Tue, Dec 2, 2008	2.56	2.68	2.40	2.64
941	NASDAQ	GRVY	Fri, Nov 28, 2008	2.76	2.80	2.60	2.60
940	NASDAQ	GRVY	Tue, Nov 25, 2008	2.60	2.80	2.60	2.76
939	NASDAQ	GRVY	Mon, Nov 24, 2008	2.76	2.88	2.76	2.88
938	NASDAQ	GRVY	Fri, Nov 21, 2008	2.20	2.20	2.08	2.80
937	NASDAQ	GRVY	Thu, Nov 20, 2008	2.40	2.68	2.36	2.68
936	NASDAQ	GRVY	Wed, Nov 19, 2008	2.48	2.76	2.20	2.76
935	NASDAQ	GRVY	Tue, Nov 18, 2008	3.04	3.04	3.04	3.04
934	NASDAQ	GRVY	Mon, Nov 17, 2008	2.28	3.00	2.20	2.72
933	NASDAQ	GRVY	Fri, Nov 14, 2008	2.04	2.04	2.00	2.67
932	NASDAQ	GRVY	Thu, Nov 13, 2008	2.64	2.64	2.00	2.60
931	NASDAQ	GRVY	Wed, Nov 12, 2008	1.84	2.72	1.84	2.71
930	NASDAQ	GRVY	Tue, Nov 11, 2008	2.72	2.80	1.44	2.16
929	NASDAQ	GRVY	Fri, Nov 7, 2008	3.04	3.20	3.04	3.04
928	NASDAQ	GRVY	Thu, Nov 6, 2008	3.04	3.36	3.04	3.36
927	NASDAQ	GRVY	Wed, Nov 5, 2008	2.84	3.56	2.84	3.20
926	NASDAQ	GRVY	Tue, Nov 4, 2008	3.12	3.40	3.12	3.40
925	NASDAQ	GRVY	Mon, Nov 3, 2008	3.00	3.60	3.00	3.56
924	NASDAQ	GRVY	Thu, Oct 30, 2008	3.04	3.60	3.04	3.60
923	NASDAQ	GRVY	Wed, Oct 29, 2008	3.20	3.20	3.04	3.20
922	NASDAQ	GRVY	Tue, Oct 28, 2008	3.20	3.20	3.20	3.20
921	NASDAQ	GRVY	Mon, Oct 27, 2008	2.80	3.20	2.68	3.20
920	NASDAQ	GRVY	Fri, Oct 24, 2008	2.68	3.08	2.68	3.08
919	NASDAQ	GRVY	Tue, Oct 21, 2008	3.20	3.20	2.68	3.16
918	NASDAQ	GRVY	Mon, Oct 20, 2008	3.16	3.20	3.16	3.16
917	NASDAQ	GRVY	Fri, Oct 17, 2008	2.80	3.20	2.80	3.20
916	NASDAQ	GRVY	Thu, Oct 16, 2008	2.80	3.19	2.68	3.19
915	NASDAQ	GRVY	Wed, Oct 15, 2008	3.00	3.32	2.68	3.32
914	NASDAQ	GRVY	Tue, Oct 14, 2008	3.20	3.60	3.20	3.60
913	NASDAQ	GRVY	Mon, Oct 13, 2008	3.16	3.60	2.80	3.60
912	NASDAQ	GRVY	Fri, Oct 10, 2008	3.20	3.20	2.68	3.08
911	NASDAQ	GRVY	Thu, Oct 9, 2008	3.20	3.32	2.80	3.20
910	NASDAQ	GRVY	Wed, Oct 8, 2008	3.20	3.32	2.64	3.28
909	NASDAQ	GRVY	Tue, Oct 7, 2008	3.72	3.80	3.32	3.60
908	NASDAQ	GRVY	Mon, Oct 6, 2008	3.36	4.20	2.88	4.00
907	NASDAQ	GRVY	Fri, Oct 3, 2008	4.00	4.56	3.64	4.56
906	NASDAQ	GRVY	Thu, Oct 2, 2008	4.07	4.18	3.20	3.88
905	NASDAQ	GRVY	Wed, Oct 1, 2008	4.40	4.40	4.40	4.40
904	NASDAQ	GRVY	Tue, Sep 30, 2008	4.04	4.36	4.04	4.36
903	NASDAQ	GRVY	Mon, Sep 29, 2008	4.16	4.16	4.12	4.12
902	NASDAQ	GRVY	Fri, Sep 26, 2008	4.20	4.80	4.04	4.12
901	NASDAQ	GRVY	Thu, Sep 25, 2008	4.52	4.52	4.52	4.52
900	NASDAQ	GRVY	Wed, Sep 24, 2008	4.12	4.52	4.12	4.52
899	NASDAQ	GRVY	Tue, Sep 23, 2008	4.36	4.56	4.00	4.56
898	NASDAQ	GRVY	Mon, Sep 22, 2008	4.40	5.00	4.36	5.00
897	NASDAQ	GRVY	Thu, Sep 18, 2008	5.12	5.12	5.12	5.12
896	NASDAQ	GRVY	Wed, Sep 17, 2008	5.20	5.20	4.40	5.00
895	NASDAQ	GRVY	Tue, Sep 16, 2008	4.44	5.20	4.40	5.14
894	NASDAQ	GRVY	Mon, Sep 15, 2008	4.88	5.48	4.88	5.44
893	NASDAQ	GRVY	Fri, Sep 12, 2008	5.00	5.00	5.00	5.00
892	NASDAQ	GRVY	Thu, Sep 11, 2008	4.92	4.92	4.92	4.92
891	NASDAQ	GRVY	Wed, Sep 10, 2008	4.40	4.96	4.20	4.96
890	NASDAQ	GRVY	Tue, Sep 9, 2008	6.00	6.20	4.40	5.36
889	NASDAQ	GRVY	Mon, Sep 8, 2008	5.60	5.60	4.80	5.52
888	NASDAQ	GRVY	Fri, Sep 5, 2008	5.52	5.92	5.32	5.92
887	NASDAQ	GRVY	Thu, Sep 4, 2008	6.36	6.40	6.36	6.40
886	NASDAQ	GRVY	Wed, Sep 3, 2008	5.60	6.60	5.20	5.80
885	NASDAQ	GRVY	Tue, Sep 2, 2008	5.52	6.80	5.52	6.36
884	NASDAQ	GRVY	Thu, Aug 28, 2008	5.64	5.88	5.32	5.88
883	NASDAQ	GRVY	Wed, Aug 27, 2008	5.24	5.80	5.24	5.80
882	NASDAQ	GRVY	Tue, Aug 26, 2008	5.40	5.84	5.40	5.84
881	NASDAQ	GRVY	Mon, Aug 25, 2008	5.92	5.92	5.40	5.40
880	NASDAQ	GRVY	Thu, Aug 21, 2008	7.00	7.00	5.64	6.76
879	NASDAQ	GRVY	Wed, Aug 20, 2008	6.76	6.96	6.60	6.96
878	NASDAQ	GRVY	Tue, Aug 19, 2008	5.84	7.60	5.80	7.60
877	NASDAQ	GRVY	Mon, Aug 18, 2008	6.54	6.76	6.54	6.76
876	NASDAQ	GRVY	Fri, Aug 15, 2008	6.16	7.76	6.16	7.40
875	NASDAQ	GRVY	Thu, Aug 14, 2008	5.60	6.04	5.60	5.60
874	NASDAQ	GRVY	Tue, Aug 12, 2008	5.92	6.24	5.40	6.12
873	NASDAQ	GRVY	Mon, Aug 11, 2008	6.86	6.86	6.40	6.40
872	NASDAQ	GRVY	Fri, Aug 8, 2008	5.26	7.96	5.26	6.40
871	NASDAQ	GRVY	Thu, Aug 7, 2008	4.76	5.60	4.60	5.28
870	NASDAQ	GRVY	Wed, Aug 6, 2008	5.68	5.80	5.68	5.80
869	NASDAQ	GRVY	Tue, Aug 5, 2008	5.60	5.76	5.16	5.76
868	NASDAQ	GRVY	Mon, Aug 4, 2008	4.36	5.60	4.36	5.04
867	NASDAQ	GRVY	Fri, Aug 1, 2008	3.72	4.76	3.72	4.28
866	NASDAQ	GRVY	Thu, Jul 31, 2008	3.76	3.84	3.76	3.80
865	NASDAQ	GRVY	Wed, Jul 30, 2008	3.96	3.96	3.96	3.96
864	NASDAQ	GRVY	Tue, Jul 29, 2008	3.50	4.08	3.50	4.08
863	NASDAQ	GRVY	Mon, Jul 28, 2008	3.76	3.76	3.20	3.76
862	NASDAQ	GRVY	Fri, Jul 25, 2008	3.96	3.96	3.60	3.88
861	NASDAQ	GRVY	Thu, Jul 24, 2008	4.04	4.04	4.00	4.00
860	NASDAQ	GRVY	Wed, Jul 23, 2008	4.20	4.20	4.20	4.20
859	NASDAQ	GRVY	Tue, Jul 22, 2008	4.16	4.20	4.16	4.20
858	NASDAQ	GRVY	Mon, Jul 21, 2008	4.00	4.20	4.00	4.20
857	NASDAQ	GRVY	Fri, Jul 18, 2008	3.80	3.96	3.80	3.84
856	NASDAQ	GRVY	Thu, Jul 17, 2008	3.88	4.00	3.88	4.00
855	NASDAQ	GRVY	Wed, Jul 16, 2008	4.12	4.20	3.72	3.88
854	NASDAQ	GRVY	Tue, Jul 15, 2008	4.48	4.56	4.40	4.52
853	NASDAQ	GRVY	Mon, Jul 14, 2008	4.80	4.80	4.56	4.61
852	NASDAQ	GRVY	Fri, Jul 11, 2008	4.88	4.88	4.80	4.80
851	NASDAQ	GRVY	Thu, Jul 10, 2008	4.68	4.76	4.64	4.76
850	NASDAQ	GRVY	Wed, Jul 9, 2008	4.80	4.96	4.80	4.80
849	NASDAQ	GRVY	Tue, Jul 8, 2008	4.84	4.84	4.48	4.64
848	NASDAQ	GRVY	Mon, Jul 7, 2008	5.08	5.30	5.00	5.00
847	NASDAQ	GRVY	Thu, Jul 3, 2008	5.09	5.12	5.08	5.08
846	NASDAQ	GRVY	Wed, Jul 2, 2008	5.40	5.40	4.64	4.92
845	NASDAQ	GRVY	Tue, Jul 1, 2008	5.04	5.04	4.59	4.60
844	NASDAQ	GRVY	Mon, Jun 30, 2008	5.32	5.40	5.16	5.40
843	NASDAQ	GRVY	Fri, Jun 27, 2008	5.36	5.36	4.84	5.20
842	NASDAQ	GRVY	Thu, Jun 26, 2008	4.80	4.96	4.80	4.96
841	NASDAQ	GRVY	Tue, Jun 24, 2008	5.28	5.40	4.40	5.36
840	NASDAQ	GRVY	Mon, Jun 23, 2008	4.96	5.00	4.00	5.00
839	NASDAQ	GRVY	Fri, Jun 20, 2008	4.60	5.40	4.60	5.12
838	NASDAQ	GRVY	Wed, Jun 18, 2008	5.76	5.76	5.76	5.76
837	NASDAQ	GRVY	Tue, Jun 17, 2008	5.20	5.20	5.00	5.20
836	NASDAQ	GRVY	Mon, Jun 16, 2008	5.04	5.32	5.04	5.32
835	NASDAQ	GRVY	Thu, Jun 12, 2008	5.48	5.48	5.36	5.36
834	NASDAQ	GRVY	Tue, Jun 10, 2008	5.60	5.60	5.32	5.32
833	NASDAQ	GRVY	Mon, Jun 9, 2008	5.80	5.92	5.32	5.32
832	NASDAQ	GRVY	Fri, Jun 6, 2008	5.64	6.12	4.48	5.32
831	NASDAQ	GRVY	Thu, Jun 5, 2008	5.72	6.00	5.68	5.80
830	NASDAQ	GRVY	Wed, Jun 4, 2008	5.72	5.72	5.44	5.68
829	NASDAQ	GRVY	Tue, Jun 3, 2008	5.40	5.84	5.40	5.40
828	NASDAQ	GRVY	Mon, Jun 2, 2008	6.16	6.16	5.20	5.84
827	NASDAQ	GRVY	Fri, May 30, 2008	5.80	6.08	5.52	5.92
826	NASDAQ	GRVY	Thu, May 29, 2008	5.48	6.04	5.48	6.04
825	NASDAQ	GRVY	Wed, May 28, 2008	5.04	5.52	5.04	5.52
824	NASDAQ	GRVY	Tue, May 27, 2008	5.04	5.56	5.04	5.56
823	NASDAQ	GRVY	Fri, May 23, 2008	5.56	5.60	5.32	5.32
822	NASDAQ	GRVY	Thu, May 22, 2008	5.40	5.64	5.00	5.48
821	NASDAQ	GRVY	Wed, May 21, 2008	5.40	5.60	5.40	5.60
820	NASDAQ	GRVY	Tue, May 20, 2008	5.56	5.60	5.56	5.60
819	NASDAQ	GRVY	Mon, May 19, 2008	5.60	5.84	5.40	5.80
818	NASDAQ	GRVY	Fri, May 16, 2008	6.12	6.12	5.00	5.52
817	NASDAQ	GRVY	Thu, May 15, 2008	6.12	6.16	5.48	5.48
816	NASDAQ	GRVY	Tue, May 13, 2008	5.88	6.18	5.20	5.48
815	NASDAQ	GRVY	Mon, May 12, 2008	6.08	6.08	5.80	5.88
814	NASDAQ	GRVY	Fri, May 9, 2008	5.84	6.60	5.84	6.00
813	NASDAQ	GRVY	Thu, May 8, 2008	7.32	7.32	5.64	6.36
812	NASDAQ	GRVY	Wed, May 7, 2008	6.56	8.00	6.12	6.12
811	NASDAQ	GRVY	Tue, May 6, 2008	7.00	7.00	6.24	6.24
810	NASDAQ	GRVY	Mon, May 5, 2008	6.92	7.00	6.64	7.00
809	NASDAQ	GRVY	Fri, May 2, 2008	6.68	6.68	6.24	6.24
808	NASDAQ	GRVY	Thu, May 1, 2008	6.40	7.00	6.40	6.64
807	NASDAQ	GRVY	Tue, Apr 29, 2008	5.20	7.00	5.20	6.08
806	NASDAQ	GRVY	Mon, Apr 28, 2008	4.96	5.92	4.96	5.56
805	NASDAQ	GRVY	Fri, Apr 25, 2008	5.76	5.96	5.52	5.52
804	NASDAQ	GRVY	Thu, Apr 24, 2008	5.24	5.76	5.24	5.76
803	NASDAQ	GRVY	Wed, Apr 23, 2008	5.80	6.00	5.28	5.36
802	NASDAQ	GRVY	Tue, Apr 22, 2008	5.92	6.68	5.80	5.80
801	NASDAQ	GRVY	Mon, Apr 21, 2008	5.72	6.72	5.72	5.92
800	NASDAQ	GRVY	Fri, Apr 18, 2008	6.20	6.80	5.38	5.80
799	NASDAQ	GRVY	Thu, Apr 17, 2008	6.00	6.20	5.88	6.20
798	NASDAQ	GRVY	Wed, Apr 16, 2008	5.24	5.24	5.24	6.04
797	NASDAQ	GRVY	Tue, Apr 15, 2008	5.60	6.00	5.24	5.56
796	NASDAQ	GRVY	Mon, Apr 14, 2008	5.28	5.68	5.28	5.40
795	NASDAQ	GRVY	Fri, Apr 11, 2008	5.32	5.60	5.20	5.28
794	NASDAQ	GRVY	Thu, Apr 10, 2008	4.80	5.48	4.80	5.16
793	NASDAQ	GRVY	Wed, Apr 9, 2008	5.00	5.08	5.00	5.08
792	NASDAQ	GRVY	Tue, Apr 8, 2008	4.80	5.16	4.80	5.04
791	NASDAQ	GRVY	Mon, Apr 7, 2008	5.04	5.20	4.92	5.20
790	NASDAQ	GRVY	Fri, Apr 4, 2008	5.04	5.04	5.04	5.04
789	NASDAQ	GRVY	Thu, Apr 3, 2008	5.00	5.00	5.00	5.00
788	NASDAQ	GRVY	Wed, Apr 2, 2008	5.12	5.16	5.08	5.08
787	NASDAQ	GRVY	Tue, Apr 1, 2008	5.00	5.48	4.56	5.04
786	NASDAQ	GRVY	Mon, Mar 31, 2008	5.84	5.88	5.50	5.50
785	NASDAQ	GRVY	Fri, Mar 28, 2008	6.00	6.36	5.92	5.92
784	NASDAQ	GRVY	Thu, Mar 27, 2008	5.92	6.08	5.92	6.04
783	NASDAQ	GRVY	Wed, Mar 26, 2008	6.20	6.40	6.00	6.00
782	NASDAQ	GRVY	Tue, Mar 25, 2008	5.92	6.32	5.92	6.32
781	NASDAQ	GRVY	Mon, Mar 24, 2008	6.00	6.32	6.00	6.20
780	NASDAQ	GRVY	Thu, Mar 20, 2008	5.92	6.24	5.92	6.20
779	NASDAQ	GRVY	Wed, Mar 19, 2008	6.56	6.56	5.72	5.72
778	NASDAQ	GRVY	Tue, Mar 18, 2008	6.12	6.52	5.96	6.20
777	NASDAQ	GRVY	Mon, Mar 17, 2008	6.80	6.80	6.32	6.32
776	NASDAQ	GRVY	Fri, Mar 14, 2008	6.76	6.80	6.64	6.64
775	NASDAQ	GRVY	Thu, Mar 13, 2008	6.40	6.84	6.40	6.68
774	NASDAQ	GRVY	Wed, Mar 12, 2008	6.96	7.08	6.60	6.60
773	NASDAQ	GRVY	Tue, Mar 11, 2008	6.60	6.92	6.60	6.76
772	NASDAQ	GRVY	Mon, Mar 10, 2008	6.68	7.08	6.56	6.56
771	NASDAQ	GRVY	Fri, Mar 7, 2008	6.72	6.84	6.60	6.72
770	NASDAQ	GRVY	Thu, Mar 6, 2008	6.64	6.76	6.64	6.76
769	NASDAQ	GRVY	Wed, Mar 5, 2008	7.52	7.52	6.88	7.00
768	NASDAQ	GRVY	Tue, Mar 4, 2008	6.44	6.96	5.96	6.96
767	NASDAQ	GRVY	Mon, Mar 3, 2008	6.77	6.92	6.20	6.20
766	NASDAQ	GRVY	Fri, Feb 29, 2008	6.92	6.92	6.40	6.68
765	NASDAQ	GRVY	Thu, Feb 28, 2008	7.72	7.72	5.64	5.96
764	NASDAQ	GRVY	Wed, Feb 27, 2008	8.18	8.40	7.92	8.00
763	NASDAQ	GRVY	Tue, Feb 26, 2008	8.00	8.18	8.00	8.00
762	NASDAQ	GRVY	Mon, Feb 25, 2008	8.48	8.48	8.00	8.00
761	NASDAQ	GRVY	Fri, Feb 22, 2008	8.24	8.44	7.72	8.44
760	NASDAQ	GRVY	Thu, Feb 21, 2008	8.44	8.44	8.40	8.40
759	NASDAQ	GRVY	Wed, Feb 20, 2008	8.56	8.60	8.44	8.44
758	NASDAQ	GRVY	Tue, Feb 19, 2008	9.20	9.20	8.00	8.40
757	NASDAQ	GRVY	Fri, Feb 15, 2008	9.40	9.92	9.04	9.32
756	NASDAQ	GRVY	Thu, Feb 14, 2008	10.00	10.00	9.76	9.76
755	NASDAQ	GRVY	Wed, Feb 13, 2008	10.56	10.60	9.64	10.16
754	NASDAQ	GRVY	Tue, Feb 12, 2008	8.88	10.24	8.88	9.88
753	NASDAQ	GRVY	Mon, Feb 11, 2008	9.32	10.36	9.22	9.64
752	NASDAQ	GRVY	Fri, Feb 8, 2008	9.20	9.68	8.84	9.04
751	NASDAQ	GRVY	Thu, Feb 7, 2008	10.24	10.24	9.40	9.56
750	NASDAQ	GRVY	Wed, Feb 6, 2008	10.52	10.52	9.40	10.36
749	NASDAQ	GRVY	Tue, Feb 5, 2008	10.80	10.80	9.68	10.40
748	NASDAQ	GRVY	Mon, Feb 4, 2008	10.64	10.64	9.64	10.40
747	NASDAQ	GRVY	Fri, Feb 1, 2008	9.88	10.80	9.44	10.80
746	NASDAQ	GRVY	Thu, Jan 31, 2008	10.60	10.76	10.00	10.44
745	NASDAQ	GRVY	Wed, Jan 30, 2008	11.08	12.24	10.64	10.64
744	NASDAQ	GRVY	Tue, Jan 29, 2008	11.36	11.60	11.20	11.56
743	NASDAQ	GRVY	Mon, Jan 28, 2008	10.92	12.24	10.76	11.72
742	NASDAQ	GRVY	Fri, Jan 25, 2008	11.72	11.96	10.44	11.80
741	NASDAQ	GRVY	Thu, Jan 24, 2008	11.92	12.64	11.60	11.96
740	NASDAQ	GRVY	Wed, Jan 23, 2008	11.00	12.00	11.00	12.00
739	NASDAQ	GRVY	Tue, Jan 22, 2008	10.88	11.76	10.60	11.76
738	NASDAQ	GRVY	Fri, Jan 18, 2008	12.20	12.28	12.00	12.28
737	NASDAQ	GRVY	Thu, Jan 17, 2008	12.40	12.76	12.00	12.00
736	NASDAQ	GRVY	Wed, Jan 16, 2008	13.20	13.20	12.80	12.96
735	NASDAQ	GRVY	Tue, Jan 15, 2008	13.24	13.44	13.20	13.44
734	NASDAQ	GRVY	Mon, Jan 14, 2008	12.84	13.36	12.80	13.36
733	NASDAQ	GRVY	Fri, Jan 11, 2008	12.88	13.56	12.84	13.32
732	NASDAQ	GRVY	Thu, Jan 10, 2008	12.99	13.44	12.28	13.44
731	NASDAQ	GRVY	Wed, Jan 9, 2008	13.16	13.16	12.80	13.12
730	NASDAQ	GRVY	Tue, Jan 8, 2008	12.80	13.60	12.80	13.20
729	NASDAQ	GRVY	Mon, Jan 7, 2008	13.20	14.00	11.20	12.96
728	NASDAQ	GRVY	Fri, Jan 4, 2008	13.40	13.40	13.40	13.40
727	NASDAQ	GRVY	Thu, Jan 3, 2008	11.56	12.96	11.56	12.96
726	NASDAQ	GRVY	Wed, Jan 2, 2008	12.80	13.00	12.80	12.80
725	NASDAQ	GRVY	Mon, Dec 31, 2007	12.40	12.44	12.20	12.44
724	NASDAQ	GRVY	Fri, Dec 28, 2007	11.20	12.16	11.20	12.16
723	NASDAQ	GRVY	Thu, Dec 27, 2007	11.20	11.48	11.20	11.32
722	NASDAQ	GRVY	Wed, Dec 26, 2007	11.24	11.60	11.24	11.60
721	NASDAQ	GRVY	Mon, Dec 24, 2007	11.36	11.60	11.32	11.60
720	NASDAQ	GRVY	Fri, Dec 21, 2007	11.60	12.00	11.20	11.60
719	NASDAQ	GRVY	Thu, Dec 20, 2007	11.36	11.60	11.00	11.40
718	NASDAQ	GRVY	Wed, Dec 19, 2007	12.00	12.04	11.12	11.56
717	NASDAQ	GRVY	Tue, Dec 18, 2007	14.00	14.12	12.00	12.28
716	NASDAQ	GRVY	Mon, Dec 17, 2007	14.40	14.40	13.68	13.68
715	NASDAQ	GRVY	Fri, Dec 14, 2007	14.00	14.40	13.80	13.96
714	NASDAQ	GRVY	Thu, Dec 13, 2007	14.02	14.40	14.00	14.00
713	NASDAQ	GRVY	Wed, Dec 12, 2007	14.72	14.72	13.24	13.80
712	NASDAQ	GRVY	Tue, Dec 11, 2007	15.12	15.16	13.36	14.76
711	NASDAQ	GRVY	Mon, Dec 10, 2007	14.24	15.20	14.20	14.24
710	NASDAQ	GRVY	Fri, Dec 7, 2007	14.72	15.20	13.76	14.04
709	NASDAQ	GRVY	Thu, Dec 6, 2007	13.00	14.00	13.00	14.00
708	NASDAQ	GRVY	Wed, Dec 5, 2007	13.56	13.56	12.84	12.84
707	NASDAQ	GRVY	Tue, Dec 4, 2007	13.80	13.80	13.56	13.80
706	NASDAQ	GRVY	Mon, Dec 3, 2007	14.16	14.32	13.64	14.32
705	NASDAQ	GRVY	Fri, Nov 30, 2007	13.48	14.00	13.48	13.96
704	NASDAQ	GRVY	Thu, Nov 29, 2007	14.40	14.40	13.84	13.84
703	NASDAQ	GRVY	Wed, Nov 28, 2007	13.64	14.00	13.60	14.00
702	NASDAQ	GRVY	Tue, Nov 27, 2007	14.00	14.00	13.40	13.40
701	NASDAQ	GRVY	Mon, Nov 26, 2007	14.40	14.40	13.80	13.80
700	NASDAQ	GRVY	Fri, Nov 23, 2007	13.96	14.40	13.96	14.28
699	NASDAQ	GRVY	Wed, Nov 21, 2007	14.40	14.40	14.00	14.20
698	NASDAQ	GRVY	Tue, Nov 20, 2007	14.56	14.56	14.52	14.52
697	NASDAQ	GRVY	Fri, Nov 16, 2007	14.60	14.60	14.52	14.52
696	NASDAQ	GRVY	Thu, Nov 15, 2007	14.60	14.60	14.44	14.44
695	NASDAQ	GRVY	Wed, Nov 14, 2007	14.44	14.60	14.44	14.60
694	NASDAQ	GRVY	Tue, Nov 13, 2007	14.60	14.60	14.40	14.44
693	NASDAQ	GRVY	Mon, Nov 12, 2007	14.60	14.64	14.40	14.40
692	NASDAQ	GRVY	Fri, Nov 9, 2007	14.44	14.56	14.00	14.40
691	NASDAQ	GRVY	Thu, Nov 8, 2007	14.44	14.60	14.08	14.60
690	NASDAQ	GRVY	Wed, Nov 7, 2007	14.72	14.92	14.72	14.92
689	NASDAQ	GRVY	Tue, Nov 6, 2007	14.52	14.52	14.52	14.52
688	NASDAQ	GRVY	Mon, Nov 5, 2007	14.44	14.44	13.68	14.08
687	NASDAQ	GRVY	Fri, Nov 2, 2007	14.56	14.64	14.08	14.52
686	NASDAQ	GRVY	Thu, Nov 1, 2007	14.56	14.60	14.56	14.60
685	NASDAQ	GRVY	Wed, Oct 31, 2007	14.60	14.64	14.12	14.56
684	NASDAQ	GRVY	Tue, Oct 30, 2007	14.64	14.80	14.04	14.80
683	NASDAQ	GRVY	Mon, Oct 29, 2007	14.88	15.88	14.44	14.80
682	NASDAQ	GRVY	Fri, Oct 26, 2007	14.76	14.92	14.20	14.88
681	NASDAQ	GRVY	Thu, Oct 25, 2007	14.80	15.00	14.48	14.96
680	NASDAQ	GRVY	Wed, Oct 24, 2007	14.72	15.12	14.60	15.00
679	NASDAQ	GRVY	Tue, Oct 23, 2007	14.84	15.12	14.32	15.12
678	NASDAQ	GRVY	Mon, Oct 22, 2007	15.00	16.00	14.16	15.04
677	NASDAQ	GRVY	Fri, Oct 19, 2007	16.00	16.00	15.00	15.52
676	NASDAQ	GRVY	Thu, Oct 18, 2007	16.04	16.04	15.64	15.96
675	NASDAQ	GRVY	Wed, Oct 17, 2007	15.52	16.56	15.52	16.48
674	NASDAQ	GRVY	Tue, Oct 16, 2007	15.56	15.72	15.08	15.72
673	NASDAQ	GRVY	Mon, Oct 15, 2007	15.88	15.88	15.36	15.44
672	NASDAQ	GRVY	Fri, Oct 12, 2007	16.04	16.64	14.20	16.08
671	NASDAQ	GRVY	Thu, Oct 11, 2007	16.08	16.64	16.08	16.60
670	NASDAQ	GRVY	Wed, Oct 10, 2007	16.20	16.72	16.04	16.64
669	NASDAQ	GRVY	Tue, Oct 9, 2007	16.04	16.60	16.04	16.52
668	NASDAQ	GRVY	Mon, Oct 8, 2007	16.60	16.80	16.00	16.24
667	NASDAQ	GRVY	Fri, Oct 5, 2007	16.60	16.80	16.00	16.52
666	NASDAQ	GRVY	Thu, Oct 4, 2007	16.00	16.44	15.88	16.44
665	NASDAQ	GRVY	Wed, Oct 3, 2007	16.24	16.96	16.04	16.04
664	NASDAQ	GRVY	Tue, Oct 2, 2007	16.80	17.16	16.20	16.44
663	NASDAQ	GRVY	Mon, Oct 1, 2007	16.60	17.24	16.60	16.68
662	NASDAQ	GRVY	Fri, Sep 28, 2007	16.98	17.16	16.40	17.12
661	NASDAQ	GRVY	Thu, Sep 27, 2007	16.44	17.28	16.44	16.60
660	NASDAQ	GRVY	Wed, Sep 26, 2007	16.04	17.40	15.80	16.24
659	NASDAQ	GRVY	Tue, Sep 25, 2007	15.91	16.24	15.20	15.84
658	NASDAQ	GRVY	Mon, Sep 24, 2007	15.92	16.48	15.60	16.32
657	NASDAQ	GRVY	Fri, Sep 21, 2007	16.44	17.16	15.92	16.40
656	NASDAQ	GRVY	Thu, Sep 20, 2007	16.28	16.36	15.88	16.36
655	NASDAQ	GRVY	Wed, Sep 19, 2007	15.52	16.16	15.52	16.16
654	NASDAQ	GRVY	Tue, Sep 18, 2007	16.00	16.40	15.76	15.92
653	NASDAQ	GRVY	Mon, Sep 17, 2007	16.00	16.36	15.96	16.04
652	NASDAQ	GRVY	Fri, Sep 14, 2007	15.92	16.12	15.92	16.00
651	NASDAQ	GRVY	Thu, Sep 13, 2007	16.00	16.40	15.60	15.84
650	NASDAQ	GRVY	Wed, Sep 12, 2007	16.04	16.36	16.04	16.36
649	NASDAQ	GRVY	Tue, Sep 11, 2007	15.88	16.40	15.88	16.40
648	NASDAQ	GRVY	Mon, Sep 10, 2007	16.00	16.28	15.00	16.24
647	NASDAQ	GRVY	Fri, Sep 7, 2007	16.00	16.00	16.00	16.00
646	NASDAQ	GRVY	Thu, Sep 6, 2007	15.60	15.96	15.44	15.64
645	NASDAQ	GRVY	Wed, Sep 5, 2007	15.04	15.44	15.00	15.44
644	NASDAQ	GRVY	Tue, Sep 4, 2007	15.00	15.64	15.00	15.64
643	NASDAQ	GRVY	Fri, Aug 31, 2007	16.36	16.40	15.40	15.72
642	NASDAQ	GRVY	Thu, Aug 30, 2007	16.44	16.60	16.14	16.36
641	NASDAQ	GRVY	Wed, Aug 29, 2007	17.16	17.20	17.16	17.20
640	NASDAQ	GRVY	Tue, Aug 28, 2007	17.04	17.36	16.92	17.36
639	NASDAQ	GRVY	Mon, Aug 27, 2007	17.04	17.04	16.72	16.72
638	NASDAQ	GRVY	Fri, Aug 24, 2007	17.04	17.40	17.00	17.40
637	NASDAQ	GRVY	Thu, Aug 23, 2007	17.24	18.20	16.60	18.00
636	NASDAQ	GRVY	Wed, Aug 22, 2007	15.24	17.20	15.24	17.00
635	NASDAQ	GRVY	Tue, Aug 21, 2007	14.52	15.16	14.52	15.16
634	NASDAQ	GRVY	Mon, Aug 20, 2007	15.20	15.20	14.68	14.80
633	NASDAQ	GRVY	Fri, Aug 17, 2007	15.32	16.00	15.00	15.60
632	NASDAQ	GRVY	Thu, Aug 16, 2007	16.80	16.80	15.60	15.84
631	NASDAQ	GRVY	Wed, Aug 15, 2007	17.44	18.56	16.76	17.44
630	NASDAQ	GRVY	Tue, Aug 14, 2007	18.92	19.32	17.92	17.96
629	NASDAQ	GRVY	Mon, Aug 13, 2007	18.32	19.52	18.32	18.44
628	NASDAQ	GRVY	Fri, Aug 10, 2007	19.20	19.20	16.24	18.28
627	NASDAQ	GRVY	Thu, Aug 9, 2007	18.48	19.32	18.48	19.20
626	NASDAQ	GRVY	Wed, Aug 8, 2007	20.00	20.40	19.72	20.00
625	NASDAQ	GRVY	Tue, Aug 7, 2007	22.04	22.20	19.44	20.04
624	NASDAQ	GRVY	Mon, Aug 6, 2007	22.84	23.04	22.84	23.04
623	NASDAQ	GRVY	Fri, Aug 3, 2007	22.60	23.84	22.32	23.60
622	NASDAQ	GRVY	Thu, Aug 2, 2007	22.52	24.00	22.52	23.60
621	NASDAQ	GRVY	Wed, Aug 1, 2007	23.56	23.56	23.01	23.01
620	NASDAQ	GRVY	Tue, Jul 31, 2007	24.40	24.40	23.80	23.80
619	NASDAQ	GRVY	Mon, Jul 30, 2007	24.68	24.76	23.52	24.76
618	NASDAQ	GRVY	Fri, Jul 27, 2007	24.60	24.64	24.36	24.36
617	NASDAQ	GRVY	Thu, Jul 26, 2007	25.20	25.20	25.20	25.20
616	NASDAQ	GRVY	Wed, Jul 25, 2007	24.68	25.88	24.68	25.48
615	NASDAQ	GRVY	Tue, Jul 24, 2007	26.00	26.00	23.56	25.40
614	NASDAQ	GRVY	Fri, Jul 20, 2007	25.72	26.00	25.45	26.00
613	NASDAQ	GRVY	Thu, Jul 19, 2007	25.20	25.80	25.20	25.80
612	NASDAQ	GRVY	Wed, Jul 18, 2007	25.96	26.00	25.32	25.92
611	NASDAQ	GRVY	Tue, Jul 17, 2007	25.64	25.96	24.48	25.96
610	NASDAQ	GRVY	Mon, Jul 16, 2007	25.52	25.52	25.48	25.48
609	NASDAQ	GRVY	Fri, Jul 13, 2007	25.08	25.56	25.08	25.48
608	NASDAQ	GRVY	Thu, Jul 12, 2007	25.52	25.52	24.20	24.72
607	NASDAQ	GRVY	Wed, Jul 11, 2007	24.64	25.00	24.04	25.00
606	NASDAQ	GRVY	Tue, Jul 10, 2007	24.76	25.00	24.64	25.00
605	NASDAQ	GRVY	Mon, Jul 9, 2007	24.80	24.96	24.44	24.64
604	NASDAQ	GRVY	Fri, Jul 6, 2007	24.20	25.36	24.00	24.76
603	NASDAQ	GRVY	Thu, Jul 5, 2007	24.80	24.92	23.00	24.20
602	NASDAQ	GRVY	Tue, Jul 3, 2007	24.80	25.28	24.60	25.04
601	NASDAQ	GRVY	Mon, Jul 2, 2007	24.80	25.76	24.80	25.08
600	NASDAQ	GRVY	Fri, Jun 29, 2007	25.52	25.76	24.80	25.20
599	NASDAQ	GRVY	Thu, Jun 28, 2007	25.40	25.92	25.40	25.92
598	NASDAQ	GRVY	Wed, Jun 27, 2007	24.48	25.36	24.48	25.36
597	NASDAQ	GRVY	Tue, Jun 26, 2007	25.24	25.60	24.88	25.36
596	NASDAQ	GRVY	Mon, Jun 25, 2007	25.40	25.56	25.40	25.40
595	NASDAQ	GRVY	Fri, Jun 22, 2007	25.72	25.72	25.40	25.40
594	NASDAQ	GRVY	Thu, Jun 21, 2007	25.64	25.76	25.24	25.24
593	NASDAQ	GRVY	Wed, Jun 20, 2007	26.92	26.92	25.56	25.60
592	NASDAQ	GRVY	Tue, Jun 19, 2007	24.48	26.40	24.48	26.40
591	NASDAQ	GRVY	Mon, Jun 18, 2007	25.04	26.40	25.04	25.96
590	NASDAQ	GRVY	Fri, Jun 15, 2007	25.88	25.88	25.80	25.80
589	NASDAQ	GRVY	Thu, Jun 14, 2007	25.80	26.28	25.80	25.92
588	NASDAQ	GRVY	Wed, Jun 13, 2007	25.80	26.36	25.80	26.32
587	NASDAQ	GRVY	Tue, Jun 12, 2007	25.28	26.08	25.28	26.00
586	NASDAQ	GRVY	Mon, Jun 11, 2007	25.64	26.20	25.20	26.12
585	NASDAQ	GRVY	Fri, Jun 8, 2007	25.96	26.92	25.92	26.16
584	NASDAQ	GRVY	Thu, Jun 7, 2007	25.80	27.16	25.80	26.32
583	NASDAQ	GRVY	Wed, Jun 6, 2007	26.16	27.24	26.08	26.32
582	NASDAQ	GRVY	Tue, Jun 5, 2007	27.44	28.00	26.40	26.96
581	NASDAQ	GRVY	Mon, Jun 4, 2007	27.08	29.00	26.84	28.20
580	NASDAQ	GRVY	Fri, Jun 1, 2007	25.76	27.40	24.92	27.40
579	NASDAQ	GRVY	Thu, May 31, 2007	25.96	26.64	25.44	25.80
578	NASDAQ	GRVY	Wed, May 30, 2007	25.60	26.96	25.60	26.60
577	NASDAQ	GRVY	Tue, May 29, 2007	25.56	27.40	25.56	25.96
576	NASDAQ	GRVY	Fri, May 25, 2007	25.76	27.56	25.76	27.44
575	NASDAQ	GRVY	Wed, May 23, 2007	27.20	27.60	26.56	27.60
574	NASDAQ	GRVY	Tue, May 22, 2007	27.20	27.60	27.20	27.60
573	NASDAQ	GRVY	Mon, May 21, 2007	27.60	27.76	26.64	26.92
572	NASDAQ	GRVY	Fri, May 18, 2007	27.40	28.00	26.84	27.96
571	NASDAQ	GRVY	Thu, May 17, 2007	26.76	27.60	26.00	27.60
570	NASDAQ	GRVY	Wed, May 16, 2007	27.12	27.12	25.04	26.80
569	NASDAQ	GRVY	Tue, May 15, 2007	28.16	28.16	27.12	27.12
568	NASDAQ	GRVY	Mon, May 14, 2007	27.96	28.40	27.88	28.40
567	NASDAQ	GRVY	Fri, May 11, 2007	27.60	28.60	27.60	28.04
566	NASDAQ	GRVY	Thu, May 10, 2007	27.60	28.40	27.36	27.80
565	NASDAQ	GRVY	Wed, May 9, 2007	28.00	28.16	27.64	27.64
564	NASDAQ	GRVY	Tue, May 8, 2007	28.00	28.16	27.92	28.16
563	NASDAQ	GRVY	Mon, May 7, 2007	28.00	28.16	27.60	28.16
562	NASDAQ	GRVY	Fri, May 4, 2007	27.40	28.56	27.40	28.20
561	NASDAQ	GRVY	Thu, May 3, 2007	27.32	27.56	27.04	27.40
560	NASDAQ	GRVY	Wed, May 2, 2007	26.80	27.80	26.80	27.60
559	NASDAQ	GRVY	Tue, May 1, 2007	26.20	27.16	26.20	27.16
558	NASDAQ	GRVY	Mon, Apr 30, 2007	25.32	26.20	25.32	26.00
557	NASDAQ	GRVY	Fri, Apr 27, 2007	25.96	26.00	25.96	26.00
556	NASDAQ	GRVY	Thu, Apr 26, 2007	26.28	26.40	25.04	26.00
555	NASDAQ	GRVY	Wed, Apr 25, 2007	24.76	26.60	24.76	26.56
554	NASDAQ	GRVY	Tue, Apr 24, 2007	24.48	24.92	24.48	24.92
553	NASDAQ	GRVY	Mon, Apr 23, 2007	24.60	25.20	24.52	24.64
552	NASDAQ	GRVY	Fri, Apr 20, 2007	24.56	24.64	24.52	24.60
551	NASDAQ	GRVY	Thu, Apr 19, 2007	24.52	24.84	24.48	24.64
550	NASDAQ	GRVY	Wed, Apr 18, 2007	24.84	25.40	22.28	25.16
549	NASDAQ	GRVY	Tue, Apr 17, 2007	25.20	25.60	24.72	25.40
548	NASDAQ	GRVY	Mon, Apr 16, 2007	24.48	25.40	24.48	25.40
547	NASDAQ	GRVY	Fri, Apr 13, 2007	24.44	25.20	24.44	25.20
546	NASDAQ	GRVY	Thu, Apr 12, 2007	25.00	25.20	24.52	25.20
545	NASDAQ	GRVY	Wed, Apr 11, 2007	24.28	25.24	24.28	25.24
544	NASDAQ	GRVY	Tue, Apr 10, 2007	24.20	25.32	24.12	25.24
543	NASDAQ	GRVY	Mon, Apr 9, 2007	24.92	24.96	24.28	24.96
542	NASDAQ	GRVY	Thu, Apr 5, 2007	25.04	25.20	23.92	25.08
541	NASDAQ	GRVY	Wed, Apr 4, 2007	24.68	25.20	24.24	25.20
540	NASDAQ	GRVY	Tue, Apr 3, 2007	24.80	25.24	24.80	25.08
539	NASDAQ	GRVY	Mon, Apr 2, 2007	23.96	25.60	23.76	25.00
538	NASDAQ	GRVY	Fri, Mar 30, 2007	24.32	24.96	24.32	24.96
537	NASDAQ	GRVY	Thu, Mar 29, 2007	24.04	24.36	23.60	24.32
536	NASDAQ	GRVY	Wed, Mar 28, 2007	24.00	24.68	23.60	24.48
535	NASDAQ	GRVY	Tue, Mar 27, 2007	25.20	25.20	24.32	24.76
534	NASDAQ	GRVY	Mon, Mar 26, 2007	24.56	25.56	24.40	25.12
533	NASDAQ	GRVY	Fri, Mar 23, 2007	24.36	25.80	24.36	25.76
532	NASDAQ	GRVY	Thu, Mar 22, 2007	25.16	25.60	24.40	25.40
531	NASDAQ	GRVY	Wed, Mar 21, 2007	25.40	25.56	24.72	25.32
530	NASDAQ	GRVY	Tue, Mar 20, 2007	25.40	25.60	24.60	25.60
529	NASDAQ	GRVY	Mon, Mar 19, 2007	24.04	25.64	24.04	25.64
528	NASDAQ	GRVY	Fri, Mar 16, 2007	22.64	25.44	22.64	24.80
527	NASDAQ	GRVY	Thu, Mar 15, 2007	25.44	25.76	24.80	25.52
526	NASDAQ	GRVY	Wed, Mar 14, 2007	25.24	25.68	24.64	25.40
525	NASDAQ	GRVY	Tue, Mar 13, 2007	25.52	25.60	25.00	25.20
524	NASDAQ	GRVY	Mon, Mar 12, 2007	24.12	25.80	24.12	25.80
523	NASDAQ	GRVY	Fri, Mar 9, 2007	24.56	25.24	24.56	25.24
522	NASDAQ	GRVY	Thu, Mar 8, 2007	24.16	25.52	24.12	25.20
521	NASDAQ	GRVY	Wed, Mar 7, 2007	24.00	25.20	24.00	25.20
520	NASDAQ	GRVY	Tue, Mar 6, 2007	24.00	25.36	24.00	24.80
519	NASDAQ	GRVY	Mon, Mar 5, 2007	24.04	25.24	24.04	24.40
518	NASDAQ	GRVY	Fri, Mar 2, 2007	24.60	25.40	24.60	25.40
517	NASDAQ	GRVY	Thu, Mar 1, 2007	24.96	25.60	24.08	25.60
516	NASDAQ	GRVY	Wed, Feb 28, 2007	24.68	25.80	24.68	25.60
515	NASDAQ	GRVY	Tue, Feb 27, 2007	24.44	25.52	24.44	25.28
514	NASDAQ	GRVY	Mon, Feb 26, 2007	25.52	25.52	25.52	25.52
513	NASDAQ	GRVY	Fri, Feb 23, 2007	24.92	25.60	24.92	25.60
512	NASDAQ	GRVY	Thu, Feb 22, 2007	25.60	25.80	25.20	25.60
511	NASDAQ	GRVY	Wed, Feb 21, 2007	24.72	25.80	24.72	25.76
510	NASDAQ	GRVY	Tue, Feb 20, 2007	25.20	25.20	24.24	24.84
509	NASDAQ	GRVY	Fri, Feb 16, 2007	25.04	25.92	25.04	25.04
508	NASDAQ	GRVY	Thu, Feb 15, 2007	25.44	26.20	25.20	25.28
507	NASDAQ	GRVY	Wed, Feb 14, 2007	24.88	26.08	24.88	26.00
506	NASDAQ	GRVY	Tue, Feb 13, 2007	25.00	26.00	24.76	24.88
505	NASDAQ	GRVY	Mon, Feb 12, 2007	24.40	25.52	24.16	25.28
504	NASDAQ	GRVY	Fri, Feb 9, 2007	24.80	25.12	24.20	24.60
503	NASDAQ	GRVY	Thu, Feb 8, 2007	24.64	25.40	24.12	24.84
502	NASDAQ	GRVY	Wed, Feb 7, 2007	24.12	25.52	24.08	24.60
501	NASDAQ	GRVY	Tue, Feb 6, 2007	24.08	25.36	24.00	24.64
500	NASDAQ	GRVY	Mon, Feb 5, 2007	24.16	24.84	23.40	24.28
499	NASDAQ	GRVY	Fri, Feb 2, 2007	24.72	25.00	23.56	24.84
498	NASDAQ	GRVY	Thu, Feb 1, 2007	24.16	24.80	23.48	24.12
497	NASDAQ	GRVY	Wed, Jan 31, 2007	23.84	24.36	23.40	24.32
496	NASDAQ	GRVY	Tue, Jan 30, 2007	23.96	24.64	23.60	24.04
495	NASDAQ	GRVY	Mon, Jan 29, 2007	23.80	24.88	23.52	23.96
494	NASDAQ	GRVY	Fri, Jan 26, 2007	24.56	25.40	24.16	24.40
493	NASDAQ	GRVY	Thu, Jan 25, 2007	23.52	25.44	23.32	25.44
492	NASDAQ	GRVY	Wed, Jan 24, 2007	24.20	24.72	23.80	23.88
491	NASDAQ	GRVY	Tue, Jan 23, 2007	24.76	24.80	23.20	24.80
490	NASDAQ	GRVY	Mon, Jan 22, 2007	22.88	24.80	22.88	24.52
489	NASDAQ	GRVY	Fri, Jan 19, 2007	23.04	23.56	22.36	23.08
488	NASDAQ	GRVY	Thu, Jan 18, 2007	22.20	23.32	21.68	23.28
487	NASDAQ	GRVY	Wed, Jan 17, 2007	22.00	25.00	21.68	22.48
486	NASDAQ	GRVY	Tue, Jan 16, 2007	22.40	22.72	21.88	22.20
485	NASDAQ	GRVY	Fri, Jan 12, 2007	22.44	22.60	22.00	22.40
484	NASDAQ	GRVY	Thu, Jan 11, 2007	22.80	23.40	22.76	22.80
483	NASDAQ	GRVY	Wed, Jan 10, 2007	23.24	23.48	22.52	23.12
482	NASDAQ	GRVY	Tue, Jan 9, 2007	24.32	24.32	23.44	23.60
481	NASDAQ	GRVY	Mon, Jan 8, 2007	23.08	24.56	23.08	24.36
480	NASDAQ	GRVY	Fri, Jan 5, 2007	22.64	22.80	22.48	22.56
479	NASDAQ	GRVY	Thu, Jan 4, 2007	22.96	23.00	22.72	22.76
478	NASDAQ	GRVY	Wed, Jan 3, 2007	23.40	23.60	22.88	22.96
477	NASDAQ	GRVY	Fri, Dec 29, 2006	22.80	23.52	22.80	23.40
476	NASDAQ	GRVY	Thu, Dec 28, 2006	23.00	23.12	22.80	22.80
475	NASDAQ	GRVY	Wed, Dec 27, 2006	23.40	23.40	23.00	23.00
474	NASDAQ	GRVY	Tue, Dec 26, 2006	23.68	24.00	23.40	23.44
473	NASDAQ	GRVY	Fri, Dec 22, 2006	23.00	23.36	23.00	23.36
472	NASDAQ	GRVY	Thu, Dec 21, 2006	22.92	23.16	22.92	23.00
471	NASDAQ	GRVY	Wed, Dec 20, 2006	23.00	23.08	22.80	22.92
470	NASDAQ	GRVY	Tue, Dec 19, 2006	22.84	23.76	22.84	23.32
469	NASDAQ	GRVY	Mon, Dec 18, 2006	23.20	23.68	22.80	23.36
468	NASDAQ	GRVY	Fri, Dec 15, 2006	23.60	23.88	23.20	23.64
467	NASDAQ	GRVY	Thu, Dec 14, 2006	22.60	23.96	22.60	23.56
466	NASDAQ	GRVY	Wed, Dec 13, 2006	22.36	22.80	22.00	22.48
465	NASDAQ	GRVY	Tue, Dec 12, 2006	22.00	23.88	21.96	22.64
464	NASDAQ	GRVY	Mon, Dec 11, 2006	22.44	23.92	22.32	23.12
463	NASDAQ	GRVY	Fri, Dec 8, 2006	22.40	23.00	22.40	22.52
462	NASDAQ	GRVY	Thu, Dec 7, 2006	22.80	22.92	22.56	22.56
461	NASDAQ	GRVY	Wed, Dec 6, 2006	23.12	23.12	22.60	22.92
460	NASDAQ	GRVY	Tue, Dec 5, 2006	22.80	23.00	22.12	22.64
459	NASDAQ	GRVY	Mon, Dec 4, 2006	22.52	23.08	22.52	22.96
458	NASDAQ	GRVY	Fri, Dec 1, 2006	22.64	22.84	21.92	22.44
457	NASDAQ	GRVY	Thu, Nov 30, 2006	22.32	22.84	22.00	22.80
456	NASDAQ	GRVY	Wed, Nov 29, 2006	21.96	23.52	21.96	23.00
455	NASDAQ	GRVY	Tue, Nov 28, 2006	22.64	23.80	22.24	22.52
454	NASDAQ	GRVY	Mon, Nov 27, 2006	23.20	23.20	21.96	22.80
453	NASDAQ	GRVY	Fri, Nov 24, 2006	23.20	23.48	22.04	22.48
452	NASDAQ	GRVY	Wed, Nov 22, 2006	22.92	24.40	22.20	23.68
451	NASDAQ	GRVY	Tue, Nov 21, 2006	22.60	23.36	22.12	23.12
450	NASDAQ	GRVY	Mon, Nov 20, 2006	22.28	23.24	20.96	22.80
449	NASDAQ	GRVY	Fri, Nov 17, 2006	19.72	22.68	19.72	22.52
448	NASDAQ	GRVY	Thu, Nov 16, 2006	21.84	23.44	21.84	22.28
447	NASDAQ	GRVY	Wed, Nov 15, 2006	22.68	23.56	22.20	23.44
446	NASDAQ	GRVY	Tue, Nov 14, 2006	23.20	23.56	22.40	23.16
445	NASDAQ	GRVY	Mon, Nov 13, 2006	24.00	24.04	23.00	23.68
444	NASDAQ	GRVY	Fri, Nov 10, 2006	24.24	24.96	24.16	24.96
443	NASDAQ	GRVY	Thu, Nov 9, 2006	24.20	24.96	24.20	24.24
442	NASDAQ	GRVY	Wed, Nov 8, 2006	24.52	25.60	24.44	24.96
441	NASDAQ	GRVY	Tue, Nov 7, 2006	24.84	26.24	24.84	25.92
440	NASDAQ	GRVY	Mon, Nov 6, 2006	28.20	29.20	26.16	26.24
439	NASDAQ	GRVY	Fri, Nov 3, 2006	19.80	29.52	19.80	29.24
438	NASDAQ	GRVY	Thu, Nov 2, 2006	19.92	20.48	19.80	20.08
437	NASDAQ	GRVY	Wed, Nov 1, 2006	19.84	21.00	19.44	20.16
436	NASDAQ	GRVY	Tue, Oct 31, 2006	19.76	21.12	19.20	20.04
435	NASDAQ	GRVY	Mon, Oct 30, 2006	20.24	20.52	19.88	19.96
434	NASDAQ	GRVY	Fri, Oct 27, 2006	21.20	21.80	20.44	20.64
433	NASDAQ	GRVY	Thu, Oct 26, 2006	22.04	22.96	21.40	22.40
432	NASDAQ	GRVY	Wed, Oct 25, 2006	22.00	23.16	21.48	22.44
431	NASDAQ	GRVY	Tue, Oct 24, 2006	22.04	23.16	22.04	22.48
430	NASDAQ	GRVY	Mon, Oct 23, 2006	22.28	23.84	22.12	22.80
429	NASDAQ	GRVY	Fri, Oct 20, 2006	22.32	23.52	22.28	22.88
428	NASDAQ	GRVY	Thu, Oct 19, 2006	23.48	23.56	22.24	23.08
427	NASDAQ	GRVY	Wed, Oct 18, 2006	21.56	23.56	21.56	23.00
426	NASDAQ	GRVY	Tue, Oct 17, 2006	23.52	23.68	22.00	22.92
425	NASDAQ	GRVY	Mon, Oct 16, 2006	24.00	24.00	23.12	23.76
424	NASDAQ	GRVY	Fri, Oct 13, 2006	23.00	23.92	22.32	23.80
423	NASDAQ	GRVY	Thu, Oct 12, 2006	23.00	23.00	21.40	22.56
422	NASDAQ	GRVY	Wed, Oct 11, 2006	21.88	22.96	21.84	22.96
421	NASDAQ	GRVY	Tue, Oct 10, 2006	22.08	22.96	21.76	22.96
420	NASDAQ	GRVY	Mon, Oct 9, 2006	21.40	23.00	21.20	22.52
419	NASDAQ	GRVY	Fri, Oct 6, 2006	23.32	23.32	22.64	22.80
418	NASDAQ	GRVY	Thu, Oct 5, 2006	21.32	23.24	21.32	22.96
417	NASDAQ	GRVY	Wed, Oct 4, 2006	20.36	21.96	19.32	21.00
416	NASDAQ	GRVY	Tue, Oct 3, 2006	21.00	21.40	20.00	20.44
415	NASDAQ	GRVY	Mon, Oct 2, 2006	22.72	22.80	21.04	21.48
414	NASDAQ	GRVY	Fri, Sep 29, 2006	22.28	23.32	21.84	22.72
413	NASDAQ	GRVY	Thu, Sep 28, 2006	22.12	23.80	21.88	22.48
412	NASDAQ	GRVY	Wed, Sep 27, 2006	22.84	23.92	22.56	23.20
411	NASDAQ	GRVY	Tue, Sep 26, 2006	23.16	24.00	22.88	23.20
410	NASDAQ	GRVY	Mon, Sep 25, 2006	24.00	24.00	23.28	23.60
409	NASDAQ	GRVY	Fri, Sep 22, 2006	24.16	24.24	23.44	23.68
408	NASDAQ	GRVY	Thu, Sep 21, 2006	24.04	24.08	23.36	24.00
407	NASDAQ	GRVY	Wed, Sep 20, 2006	24.40	24.40	23.68	23.80
406	NASDAQ	GRVY	Tue, Sep 19, 2006	24.60	24.84	24.24	24.64
405	NASDAQ	GRVY	Mon, Sep 18, 2006	24.72	25.16	24.52	24.76
404	NASDAQ	GRVY	Fri, Sep 15, 2006	24.72	25.36	24.28	24.92
403	NASDAQ	GRVY	Thu, Sep 14, 2006	25.44	25.44	24.12	25.00
402	NASDAQ	GRVY	Wed, Sep 13, 2006	25.92	26.28	25.12	25.72
401	NASDAQ	GRVY	Tue, Sep 12, 2006	25.16	26.16	25.16	25.84
400	NASDAQ	GRVY	Mon, Sep 11, 2006	25.04	26.08	24.80	25.92
399	NASDAQ	GRVY	Fri, Sep 8, 2006	25.20	25.96	25.20	25.44
398	NASDAQ	GRVY	Thu, Sep 7, 2006	25.44	26.24	25.24	25.72
397	NASDAQ	GRVY	Wed, Sep 6, 2006	25.20	26.48	25.20	26.40
396	NASDAQ	GRVY	Tue, Sep 5, 2006	25.60	27.48	25.60	26.40
395	NASDAQ	GRVY	Fri, Sep 1, 2006	26.40	27.40	26.20	26.80
394	NASDAQ	GRVY	Thu, Aug 31, 2006	26.92	26.96	25.76	26.96
393	NASDAQ	GRVY	Wed, Aug 30, 2006	26.72	27.52	26.72	27.16
392	NASDAQ	GRVY	Tue, Aug 29, 2006	27.96	27.96	27.04	27.56
391	NASDAQ	GRVY	Mon, Aug 28, 2006	27.00	27.80	27.00	27.60
390	NASDAQ	GRVY	Fri, Aug 25, 2006	27.72	27.96	26.52	27.60
389	NASDAQ	GRVY	Thu, Aug 24, 2006	26.76	27.48	26.72	27.36
388	NASDAQ	GRVY	Wed, Aug 23, 2006	27.16	28.00	26.72	27.20
387	NASDAQ	GRVY	Tue, Aug 22, 2006	27.52	27.84	26.84	27.40
386	NASDAQ	GRVY	Mon, Aug 21, 2006	26.52	26.92	26.20	26.92
385	NASDAQ	GRVY	Fri, Aug 18, 2006	26.68	27.76	26.24	26.88
384	NASDAQ	GRVY	Thu, Aug 17, 2006	26.60	27.80	26.60	27.28
383	NASDAQ	GRVY	Wed, Aug 16, 2006	26.88	27.84	26.88	27.84
382	NASDAQ	GRVY	Tue, Aug 15, 2006	27.72	27.92	26.60	27.20
381	NASDAQ	GRVY	Mon, Aug 14, 2006	27.00	27.64	25.80	27.16
380	NASDAQ	GRVY	Fri, Aug 11, 2006	28.80	29.00	26.68	26.68
379	NASDAQ	GRVY	Thu, Aug 10, 2006	26.40	27.84	25.60	27.60
378	NASDAQ	GRVY	Wed, Aug 9, 2006	27.60	29.00	26.00	26.00
377	NASDAQ	GRVY	Tue, Aug 8, 2006	27.36	28.96	26.44	27.16
376	NASDAQ	GRVY	Mon, Aug 7, 2006	24.80	26.40	24.80	26.08
375	NASDAQ	GRVY	Fri, Aug 4, 2006	28.16	28.16	25.24	25.72
374	NASDAQ	GRVY	Thu, Aug 3, 2006	26.44	27.48	26.24	26.76
373	NASDAQ	GRVY	Wed, Aug 2, 2006	24.28	28.00	24.28	26.20
372	NASDAQ	GRVY	Tue, Aug 1, 2006	25.04	26.16	23.08	25.36
371	NASDAQ	GRVY	Mon, Jul 31, 2006	25.12	26.36	24.32	25.40
370	NASDAQ	GRVY	Fri, Jul 28, 2006	24.20	25.20	23.36	24.92
369	NASDAQ	GRVY	Thu, Jul 27, 2006	23.84	26.12	23.40	24.40
368	NASDAQ	GRVY	Wed, Jul 26, 2006	25.80	26.92	23.84	24.36
367	NASDAQ	GRVY	Tue, Jul 25, 2006	26.12	27.12	25.56	25.80
366	NASDAQ	GRVY	Mon, Jul 24, 2006	25.72	27.48	25.60	26.24
365	NASDAQ	GRVY	Fri, Jul 21, 2006	25.92	27.60	25.64	26.68
364	NASDAQ	GRVY	Thu, Jul 20, 2006	26.80	27.84	25.84	25.84
363	NASDAQ	GRVY	Wed, Jul 19, 2006	26.80	28.44	26.32	26.80
362	NASDAQ	GRVY	Tue, Jul 18, 2006	25.76	26.84	25.68	26.68
361	NASDAQ	GRVY	Mon, Jul 17, 2006	26.08	26.68	25.48	26.32
360	NASDAQ	GRVY	Fri, Jul 14, 2006	27.32	27.84	26.16	26.28
359	NASDAQ	GRVY	Thu, Jul 13, 2006	27.28	28.00	27.28	27.56
358	NASDAQ	GRVY	Wed, Jul 12, 2006	27.60	27.96	27.44	27.48
357	NASDAQ	GRVY	Tue, Jul 11, 2006	27.28	28.28	27.28	27.64
356	NASDAQ	GRVY	Mon, Jul 10, 2006	27.28	28.60	27.28	27.80
355	NASDAQ	GRVY	Fri, Jul 7, 2006	27.84	28.60	27.28	27.80
354	NASDAQ	GRVY	Thu, Jul 6, 2006	27.64	28.60	27.36	28.00
353	NASDAQ	GRVY	Wed, Jul 5, 2006	27.28	28.28	27.28	27.92
352	NASDAQ	GRVY	Mon, Jul 3, 2006	29.16	29.16	27.60	28.32
351	NASDAQ	GRVY	Fri, Jun 30, 2006	27.76	28.80	27.36	28.32
350	NASDAQ	GRVY	Thu, Jun 29, 2006	29.52	29.52	28.00	28.40
349	NASDAQ	GRVY	Wed, Jun 28, 2006	28.72	29.16	28.32	29.16
348	NASDAQ	GRVY	Tue, Jun 27, 2006	28.40	29.36	28.24	28.76
347	NASDAQ	GRVY	Mon, Jun 26, 2006	29.56	29.96	28.48	28.96
346	NASDAQ	GRVY	Fri, Jun 23, 2006	29.04	29.72	28.32	29.40
345	NASDAQ	GRVY	Thu, Jun 22, 2006	29.00	29.20	28.24	28.76
344	NASDAQ	GRVY	Wed, Jun 21, 2006	27.64	29.12	27.32	28.64
343	NASDAQ	GRVY	Tue, Jun 20, 2006	28.04	28.48	27.36	27.92
342	NASDAQ	GRVY	Mon, Jun 19, 2006	29.76	29.76	27.92	28.64
341	NASDAQ	GRVY	Fri, Jun 16, 2006	28.92	29.60	27.52	29.40
340	NASDAQ	GRVY	Thu, Jun 15, 2006	27.92	29.00	27.52	28.44
339	NASDAQ	GRVY	Wed, Jun 14, 2006	28.60	29.16	27.52	28.24
338	NASDAQ	GRVY	Tue, Jun 13, 2006	29.60	29.64	27.96	28.44
337	NASDAQ	GRVY	Mon, Jun 12, 2006	30.20	31.04	28.00	29.84
336	NASDAQ	GRVY	Fri, Jun 9, 2006	28.60	31.00	28.28	30.16
335	NASDAQ	GRVY	Thu, Jun 8, 2006	29.24	31.40	28.00	28.80
334	NASDAQ	GRVY	Wed, Jun 7, 2006	30.92	31.16	29.00	29.40
333	NASDAQ	GRVY	Tue, Jun 6, 2006	31.24	31.48	29.60	31.48
332	NASDAQ	GRVY	Mon, Jun 5, 2006	31.48	31.48	30.28	31.28
331	NASDAQ	GRVY	Fri, Jun 2, 2006	31.20	31.88	31.20	31.40
330	NASDAQ	GRVY	Thu, Jun 1, 2006	31.52	32.12	30.84	31.72
329	NASDAQ	GRVY	Wed, May 31, 2006	32.20	32.56	31.56	31.84
328	NASDAQ	GRVY	Tue, May 30, 2006	32.40	32.64	32.24	32.40
327	NASDAQ	GRVY	Fri, May 26, 2006	32.20	32.68	32.20	32.44
326	NASDAQ	GRVY	Thu, May 25, 2006	32.72	32.72	32.20	32.68
325	NASDAQ	GRVY	Wed, May 24, 2006	33.92	33.92	32.40	32.72
324	NASDAQ	GRVY	Tue, May 23, 2006	34.20	35.16	34.00	34.08
323	NASDAQ	GRVY	Mon, May 22, 2006	35.00	35.00	32.16	34.12
322	NASDAQ	GRVY	Fri, May 19, 2006	34.52	34.96	34.12	34.48
321	NASDAQ	GRVY	Thu, May 18, 2006	34.24	35.00	34.12	34.52
320	NASDAQ	GRVY	Wed, May 17, 2006	33.60	34.88	33.60	34.40
319	NASDAQ	GRVY	Tue, May 16, 2006	32.80	33.60	32.48	33.20
318	NASDAQ	GRVY	Mon, May 15, 2006	35.20	35.20	31.36	32.80
317	NASDAQ	GRVY	Fri, May 12, 2006	35.16	35.20	34.28	34.96
316	NASDAQ	GRVY	Thu, May 11, 2006	33.76	36.00	33.20	34.88
315	NASDAQ	GRVY	Wed, May 10, 2006	32.80	33.64	32.40	33.64
314	NASDAQ	GRVY	Tue, May 9, 2006	33.36	33.36	30.00	32.80
313	NASDAQ	GRVY	Mon, May 8, 2006	32.32	33.00	31.32	32.28
312	NASDAQ	GRVY	Fri, May 5, 2006	32.40	33.80	32.28	32.84
311	NASDAQ	GRVY	Thu, May 4, 2006	32.40	32.60	32.00	32.40
310	NASDAQ	GRVY	Wed, May 3, 2006	33.00	33.00	31.40	32.28
309	NASDAQ	GRVY	Tue, May 2, 2006	32.40	33.48	32.24	32.76
308	NASDAQ	GRVY	Mon, May 1, 2006	36.20	36.20	32.76	33.88
307	NASDAQ	GRVY	Fri, Apr 28, 2006	35.20	36.00	34.80	34.92
306	NASDAQ	GRVY	Thu, Apr 27, 2006	36.00	36.00	34.80	35.84
305	NASDAQ	GRVY	Wed, Apr 26, 2006	36.80	36.80	34.72	35.92
304	NASDAQ	GRVY	Tue, Apr 25, 2006	36.20	36.80	36.00	36.56
303	NASDAQ	GRVY	Mon, Apr 24, 2006	36.00	36.52	34.60	35.80
302	NASDAQ	GRVY	Fri, Apr 21, 2006	36.52	37.96	36.00	36.92
301	NASDAQ	GRVY	Thu, Apr 20, 2006	38.12	38.92	36.84	36.92
300	NASDAQ	GRVY	Wed, Apr 19, 2006	36.44	39.52	36.44	39.00
299	NASDAQ	GRVY	Tue, Apr 18, 2006	36.00	36.72	34.44	35.88
298	NASDAQ	GRVY	Mon, Apr 17, 2006	35.20	36.20	35.20	36.00
297	NASDAQ	GRVY	Thu, Apr 13, 2006	35.20	35.20	34.04	34.36
296	NASDAQ	GRVY	Wed, Apr 12, 2006	36.00	36.00	35.20	35.40
295	NASDAQ	GRVY	Tue, Apr 11, 2006	36.12	36.12	35.36	36.00
294	NASDAQ	GRVY	Mon, Apr 10, 2006	36.00	36.56	35.24	35.76
293	NASDAQ	GRVY	Fri, Apr 7, 2006	36.00	36.32	35.20	36.00
292	NASDAQ	GRVY	Thu, Apr 6, 2006	38.24	38.24	32.40	34.76
291	NASDAQ	GRVY	Wed, Apr 5, 2006	34.80	34.80	34.00	34.12
290	NASDAQ	GRVY	Tue, Apr 4, 2006	34.00	35.00	34.00	34.40
289	NASDAQ	GRVY	Mon, Apr 3, 2006	38.04	38.28	34.00	34.00
288	NASDAQ	GRVY	Fri, Mar 31, 2006	29.40	39.00	29.40	35.80
287	NASDAQ	GRVY	Thu, Mar 30, 2006	28.80	29.40	28.76	29.40
286	NASDAQ	GRVY	Wed, Mar 29, 2006	26.84	29.00	26.84	28.80
285	NASDAQ	GRVY	Tue, Mar 28, 2006	28.00	28.40	28.00	28.00
284	NASDAQ	GRVY	Mon, Mar 27, 2006	29.56	29.56	27.32	27.40
283	NASDAQ	GRVY	Fri, Mar 24, 2006	28.20	28.40	27.60	28.36
282	NASDAQ	GRVY	Thu, Mar 23, 2006	26.00	28.32	26.00	27.60
281	NASDAQ	GRVY	Wed, Mar 22, 2006	24.20	27.12	24.00	26.16
280	NASDAQ	GRVY	Tue, Mar 21, 2006	23.96	24.68	23.00	24.40
279	NASDAQ	GRVY	Mon, Mar 20, 2006	26.24	26.72	23.20	24.64
278	NASDAQ	GRVY	Fri, Mar 17, 2006	26.56	27.16	26.20	27.16
277	NASDAQ	GRVY	Thu, Mar 16, 2006	27.88	27.96	27.84	27.96
276	NASDAQ	GRVY	Wed, Mar 15, 2006	27.88	27.96	26.92	27.96
275	NASDAQ	GRVY	Tue, Mar 14, 2006	27.88	28.00	27.00	28.00
274	NASDAQ	GRVY	Mon, Mar 13, 2006	27.88	28.00	26.80	28.00
273	NASDAQ	GRVY	Fri, Mar 10, 2006	28.00	28.00	27.68	27.88
272	NASDAQ	GRVY	Thu, Mar 9, 2006	27.92	28.20	27.88	28.20
271	NASDAQ	GRVY	Wed, Mar 8, 2006	27.88	28.12	27.80	28.12
270	NASDAQ	GRVY	Tue, Mar 7, 2006	27.88	28.20	27.88	28.20
269	NASDAQ	GRVY	Mon, Mar 6, 2006	27.96	28.80	27.96	28.16
268	NASDAQ	GRVY	Fri, Mar 3, 2006	28.40	28.40	28.40	28.40
267	NASDAQ	GRVY	Thu, Mar 2, 2006	27.92	28.40	27.88	27.88
266	NASDAQ	GRVY	Wed, Mar 1, 2006	28.32	28.40	28.32	28.40
265	NASDAQ	GRVY	Tue, Feb 28, 2006	28.04	28.32	28.00	28.24
264	NASDAQ	GRVY	Mon, Feb 27, 2006	30.00	30.00	26.84	27.36
263	NASDAQ	GRVY	Fri, Feb 24, 2006	27.88	29.64	26.60	28.40
262	NASDAQ	GRVY	Thu, Feb 23, 2006	27.32	28.40	27.32	28.00
261	NASDAQ	GRVY	Wed, Feb 22, 2006	27.32	29.00	27.32	29.00
260	NASDAQ	GRVY	Tue, Feb 21, 2006	26.84	28.00	26.84	28.00
259	NASDAQ	GRVY	Thu, Feb 16, 2006	28.00	28.00	26.68	27.92
258	NASDAQ	GRVY	Wed, Feb 15, 2006	28.04	28.44	28.04	28.44
257	NASDAQ	GRVY	Tue, Feb 14, 2006	28.04	28.48	26.88	28.04
256	NASDAQ	GRVY	Mon, Feb 13, 2006	28.16	29.80	28.00	29.00
255	NASDAQ	GRVY	Fri, Feb 10, 2006	27.80	28.84	27.52	28.84
254	NASDAQ	GRVY	Thu, Feb 9, 2006	30.32	30.32	27.64	27.64
253	NASDAQ	GRVY	Wed, Feb 8, 2006	29.00	30.00	28.28	30.00
252	NASDAQ	GRVY	Tue, Feb 7, 2006	26.84	29.52	26.84	29.00
251	NASDAQ	GRVY	Mon, Feb 6, 2006	29.80	29.80	29.80	29.80
250	NASDAQ	GRVY	Fri, Feb 3, 2006	29.20	29.40	28.60	29.40
249	NASDAQ	GRVY	Thu, Feb 2, 2006	27.56	30.00	27.56	29.40
248	NASDAQ	GRVY	Wed, Feb 1, 2006	29.32	29.52	28.08	28.12
247	NASDAQ	GRVY	Tue, Jan 31, 2006	28.00	29.60	27.20	29.32
246	NASDAQ	GRVY	Mon, Jan 30, 2006	27.80	29.96	27.80	29.52
245	NASDAQ	GRVY	Fri, Jan 27, 2006	27.24	29.60	27.24	28.80
244	NASDAQ	GRVY	Thu, Jan 26, 2006	28.00	28.20	27.12	28.04
243	NASDAQ	GRVY	Wed, Jan 25, 2006	28.08	28.36	27.40	28.36
242	NASDAQ	GRVY	Tue, Jan 24, 2006	28.00	28.64	26.52	28.36
241	NASDAQ	GRVY	Mon, Jan 23, 2006	31.16	31.16	28.12	28.32
240	NASDAQ	GRVY	Fri, Jan 20, 2006	29.92	31.08	29.72	30.32
239	NASDAQ	GRVY	Thu, Jan 19, 2006	29.88	29.96	29.36	29.96
238	NASDAQ	GRVY	Wed, Jan 18, 2006	30.80	30.88	30.48	30.64
237	NASDAQ	GRVY	Tue, Jan 17, 2006	31.16	31.20	30.80	31.20
236	NASDAQ	GRVY	Fri, Jan 13, 2006	29.96	31.48	29.96	31.28
235	NASDAQ	GRVY	Thu, Jan 12, 2006	28.60	29.72	28.60	29.64
234	NASDAQ	GRVY	Wed, Jan 11, 2006	28.60	28.60	28.40	28.44
233	NASDAQ	GRVY	Tue, Jan 10, 2006	28.36	28.60	28.36	28.60
232	NASDAQ	GRVY	Mon, Jan 9, 2006	28.40	28.60	27.60	27.60
231	NASDAQ	GRVY	Fri, Jan 6, 2006	27.28	27.72	26.64	27.72
230	NASDAQ	GRVY	Thu, Jan 5, 2006	27.28	28.32	27.28	27.76
229	NASDAQ	GRVY	Wed, Jan 4, 2006	27.76	28.00	27.60	27.60
228	NASDAQ	GRVY	Tue, Jan 3, 2006	29.88	29.88	27.48	28.36
227	NASDAQ	GRVY	Fri, Dec 30, 2005	27.32	29.00	27.32	28.80
226	NASDAQ	GRVY	Thu, Dec 29, 2005	27.00	28.20	27.00	28.20
225	NASDAQ	GRVY	Wed, Dec 28, 2005	27.60	27.60	27.00	27.00
224	NASDAQ	GRVY	Tue, Dec 27, 2005	27.36	28.00	26.76	27.04
223	NASDAQ	GRVY	Fri, Dec 23, 2005	26.20	27.44	26.20	27.44
222	NASDAQ	GRVY	Thu, Dec 22, 2005	26.48	27.32	26.16	27.04
221	NASDAQ	GRVY	Wed, Dec 21, 2005	26.76	27.72	26.16	27.44
220	NASDAQ	GRVY	Tue, Dec 20, 2005	27.20	28.20	26.48	27.16
219	NASDAQ	GRVY	Mon, Dec 19, 2005	27.60	27.80	26.96	27.20
218	NASDAQ	GRVY	Fri, Dec 16, 2005	26.48	27.28	24.40	27.28
217	NASDAQ	GRVY	Thu, Dec 15, 2005	25.88	26.52	25.88	26.24
216	NASDAQ	GRVY	Wed, Dec 14, 2005	25.96	26.52	25.24	26.08
215	NASDAQ	GRVY	Tue, Dec 13, 2005	25.60	26.00	25.60	26.00
214	NASDAQ	GRVY	Mon, Dec 12, 2005	26.24	26.24	24.92	25.40
213	NASDAQ	GRVY	Fri, Dec 9, 2005	26.00	26.24	25.60	26.16
212	NASDAQ	GRVY	Thu, Dec 8, 2005	25.44	26.76	25.44	26.24
211	NASDAQ	GRVY	Wed, Dec 7, 2005	26.76	27.24	26.76	27.24
210	NASDAQ	GRVY	Tue, Dec 6, 2005	26.04	27.96	25.80	26.04
209	NASDAQ	GRVY	Mon, Dec 5, 2005	26.64	27.56	26.08	26.08
208	NASDAQ	GRVY	Fri, Dec 2, 2005	27.20	27.20	26.60	26.84
207	NASDAQ	GRVY	Thu, Dec 1, 2005	27.16	27.32	26.84	27.12
206	NASDAQ	GRVY	Wed, Nov 30, 2005	27.08	27.36	26.88	27.36
205	NASDAQ	GRVY	Tue, Nov 29, 2005	27.20	27.40	27.00	27.36
204	NASDAQ	GRVY	Mon, Nov 28, 2005	26.68	28.60	26.68	27.52
203	NASDAQ	GRVY	Fri, Nov 25, 2005	26.80	27.68	26.80	27.68
202	NASDAQ	GRVY	Wed, Nov 23, 2005	27.60	27.60	26.76	27.24
201	NASDAQ	GRVY	Tue, Nov 22, 2005	26.68	28.00	26.24	27.24
200	NASDAQ	GRVY	Mon, Nov 21, 2005	28.00	28.00	26.88	27.40
199	NASDAQ	GRVY	Fri, Nov 18, 2005	26.36	26.80	26.36	26.80
198	NASDAQ	GRVY	Thu, Nov 17, 2005	26.80	27.40	24.96	26.24
197	NASDAQ	GRVY	Wed, Nov 16, 2005	26.24	26.44	25.20	26.20
196	NASDAQ	GRVY	Tue, Nov 15, 2005	25.40	27.48	25.24	26.00
195	NASDAQ	GRVY	Mon, Nov 14, 2005	26.52	26.52	25.72	26.20
194	NASDAQ	GRVY	Fri, Nov 11, 2005	25.84	26.36	25.84	26.36
193	NASDAQ	GRVY	Thu, Nov 10, 2005	25.52	25.80	25.04	25.76
192	NASDAQ	GRVY	Wed, Nov 9, 2005	27.76	27.88	26.76	26.80
191	NASDAQ	GRVY	Tue, Nov 8, 2005	27.52	27.88	26.56	27.52
190	NASDAQ	GRVY	Mon, Nov 7, 2005	27.72	27.72	27.24	27.56
189	NASDAQ	GRVY	Fri, Nov 4, 2005	27.40	28.20	27.40	28.12
188	NASDAQ	GRVY	Thu, Nov 3, 2005	26.64	27.60	26.64	27.56
187	NASDAQ	GRVY	Wed, Nov 2, 2005	26.20	27.72	26.20	27.12
186	NASDAQ	GRVY	Tue, Nov 1, 2005	27.48	28.44	27.48	28.08
185	NASDAQ	GRVY	Mon, Oct 31, 2005	28.80	28.80	27.84	28.24
184	NASDAQ	GRVY	Fri, Oct 28, 2005	27.76	31.44	27.60	28.04
183	NASDAQ	GRVY	Thu, Oct 27, 2005	28.20	28.40	28.20	28.20
182	NASDAQ	GRVY	Wed, Oct 26, 2005	28.00	28.40	28.00	28.28
181	NASDAQ	GRVY	Tue, Oct 25, 2005	28.68	28.80	27.40	28.40
180	NASDAQ	GRVY	Mon, Oct 24, 2005	28.88	29.08	28.60	28.60
179	NASDAQ	GRVY	Fri, Oct 21, 2005	28.64	28.64	28.08	28.12
178	NASDAQ	GRVY	Thu, Oct 20, 2005	27.48	29.16	27.48	28.60
177	NASDAQ	GRVY	Wed, Oct 19, 2005	27.72	28.28	27.40	28.00
176	NASDAQ	GRVY	Tue, Oct 18, 2005	29.60	29.60	26.84	27.84
175	NASDAQ	GRVY	Mon, Oct 17, 2005	32.08	32.08	29.72	30.48
174	NASDAQ	GRVY	Fri, Oct 14, 2005	30.68	32.00	30.64	32.00
173	NASDAQ	GRVY	Thu, Oct 13, 2005	29.80	31.08	29.80	30.76
172	NASDAQ	GRVY	Wed, Oct 12, 2005	31.44	31.44	29.24	30.00
171	NASDAQ	GRVY	Tue, Oct 11, 2005	31.64	32.48	31.20	31.20
170	NASDAQ	GRVY	Mon, Oct 10, 2005	31.84	32.48	31.80	32.44
169	NASDAQ	GRVY	Fri, Oct 7, 2005	31.88	32.32	31.20	31.84
168	NASDAQ	GRVY	Thu, Oct 6, 2005	31.80	32.40	31.20	32.20
167	NASDAQ	GRVY	Wed, Oct 5, 2005	33.60	33.60	31.80	32.04
166	NASDAQ	GRVY	Tue, Oct 4, 2005	34.56	34.56	33.20	33.32
165	NASDAQ	GRVY	Mon, Oct 3, 2005	32.80	33.88	32.40	33.16
164	NASDAQ	GRVY	Fri, Sep 30, 2005	33.24	33.64	32.80	32.96
163	NASDAQ	GRVY	Thu, Sep 29, 2005	33.60	34.00	33.08	34.00
162	NASDAQ	GRVY	Wed, Sep 28, 2005	34.96	36.08	33.52	34.04
161	NASDAQ	GRVY	Tue, Sep 27, 2005	33.36	34.40	33.36	34.36
160	NASDAQ	GRVY	Mon, Sep 26, 2005	34.72	34.72	33.20	33.56
159	NASDAQ	GRVY	Fri, Sep 23, 2005	34.72	35.44	34.24	34.84
158	NASDAQ	GRVY	Thu, Sep 22, 2005	35.88	35.88	34.60	35.44
157	NASDAQ	GRVY	Wed, Sep 21, 2005	35.48	35.80	34.80	35.80
156	NASDAQ	GRVY	Tue, Sep 20, 2005	34.80	36.00	34.60	35.40
155	NASDAQ	GRVY	Mon, Sep 19, 2005	36.24	37.60	34.64	35.08
154	NASDAQ	GRVY	Fri, Sep 16, 2005	36.40	37.80	35.40	36.72
153	NASDAQ	GRVY	Thu, Sep 15, 2005	37.96	38.96	35.12	35.68
152	NASDAQ	GRVY	Wed, Sep 14, 2005	34.08	35.60	34.08	34.60
151	NASDAQ	GRVY	Tue, Sep 13, 2005	34.80	35.76	34.00	35.04
150	NASDAQ	GRVY	Mon, Sep 12, 2005	33.40	35.60	32.76	34.96
149	NASDAQ	GRVY	Fri, Sep 9, 2005	38.72	38.80	30.80	32.60
148	NASDAQ	GRVY	Thu, Sep 8, 2005	39.96	40.00	38.24	38.80
147	NASDAQ	GRVY	Wed, Sep 7, 2005	40.60	41.20	38.84	39.84
146	NASDAQ	GRVY	Tue, Sep 6, 2005	42.16	43.80	40.60	40.60
145	NASDAQ	GRVY	Fri, Sep 2, 2005	40.48	42.56	40.32	42.56
144	NASDAQ	GRVY	Thu, Sep 1, 2005	42.12	43.60	39.04	40.60
143	NASDAQ	GRVY	Wed, Aug 31, 2005	34.40	43.56	34.08	41.68
142	NASDAQ	GRVY	Tue, Aug 30, 2005	28.56	48.56	28.56	33.64
141	NASDAQ	GRVY	Mon, Aug 29, 2005	27.28	28.40	27.28	28.40
140	NASDAQ	GRVY	Fri, Aug 26, 2005	27.20	28.56	26.84	28.40
139	NASDAQ	GRVY	Thu, Aug 25, 2005	25.72	29.08	25.20	27.16
138	NASDAQ	GRVY	Wed, Aug 24, 2005	24.12	26.16	24.04	25.20
137	NASDAQ	GRVY	Tue, Aug 23, 2005	24.00	24.88	23.60	24.12
136	NASDAQ	GRVY	Mon, Aug 22, 2005	26.40	26.52	23.60	23.60
135	NASDAQ	GRVY	Fri, Aug 19, 2005	26.48	27.80	26.48	26.52
134	NASDAQ	GRVY	Thu, Aug 18, 2005	27.00	27.32	26.40	27.00
133	NASDAQ	GRVY	Wed, Aug 17, 2005	27.40	27.92	26.40	27.00
132	NASDAQ	GRVY	Tue, Aug 16, 2005	27.32	27.60	27.20	27.40
131	NASDAQ	GRVY	Mon, Aug 15, 2005	29.16	29.16	27.20	27.40
130	NASDAQ	GRVY	Fri, Aug 12, 2005	28.80	29.08	28.60	28.60
129	NASDAQ	GRVY	Thu, Aug 11, 2005	28.40	28.72	28.00	28.68
128	NASDAQ	GRVY	Wed, Aug 10, 2005	29.80	29.80	28.80	28.80
127	NASDAQ	GRVY	Tue, Aug 9, 2005	29.00	30.28	29.00	29.20
126	NASDAQ	GRVY	Mon, Aug 8, 2005	30.12	30.44	29.00	29.32
125	NASDAQ	GRVY	Fri, Aug 5, 2005	30.40	30.68	29.80	30.00
124	NASDAQ	GRVY	Thu, Aug 4, 2005	30.12	30.76	30.00	30.60
123	NASDAQ	GRVY	Wed, Aug 3, 2005	30.20	30.88	30.00	30.12
122	NASDAQ	GRVY	Tue, Aug 2, 2005	29.40	30.80	29.32	30.00
121	NASDAQ	GRVY	Mon, Aug 1, 2005	30.28	30.36	29.64	29.96
120	NASDAQ	GRVY	Fri, Jul 29, 2005	33.80	33.80	29.84	31.56
119	NASDAQ	GRVY	Thu, Jul 28, 2005	30.00	35.00	24.04	34.40
118	NASDAQ	GRVY	Wed, Jul 27, 2005	34.52	34.52	32.60	33.84
117	NASDAQ	GRVY	Tue, Jul 26, 2005	34.68	34.68	33.32	34.64
116	NASDAQ	GRVY	Mon, Jul 25, 2005	35.32	35.40	34.60	35.00
115	NASDAQ	GRVY	Fri, Jul 22, 2005	36.40	36.76	34.28	34.48
114	NASDAQ	GRVY	Thu, Jul 21, 2005	38.72	38.76	36.36	37.00
113	NASDAQ	GRVY	Wed, Jul 20, 2005	37.40	39.04	37.40	38.96
112	NASDAQ	GRVY	Tue, Jul 19, 2005	38.40	38.40	38.08	38.08
111	NASDAQ	GRVY	Mon, Jul 18, 2005	39.96	39.96	38.40	38.40
110	NASDAQ	GRVY	Fri, Jul 15, 2005	39.64	39.64	39.00	39.00
109	NASDAQ	GRVY	Thu, Jul 14, 2005	38.76	40.20	38.64	38.64
108	NASDAQ	GRVY	Wed, Jul 13, 2005	38.80	40.20	37.60	38.00
107	NASDAQ	GRVY	Tue, Jul 12, 2005	40.20	40.20	38.44	39.20
106	NASDAQ	GRVY	Mon, Jul 11, 2005	40.20	40.20	37.20	39.80
105	NASDAQ	GRVY	Fri, Jul 8, 2005	37.80	39.60	36.80	39.00
104	NASDAQ	GRVY	Thu, Jul 7, 2005	37.00	37.44	36.44	37.44
103	NASDAQ	GRVY	Wed, Jul 6, 2005	35.20	37.20	35.20	37.00
102	NASDAQ	GRVY	Tue, Jul 5, 2005	35.00	35.20	34.48	35.00
101	NASDAQ	GRVY	Fri, Jul 1, 2005	34.00	35.04	34.00	34.84
100	NASDAQ	GRVY	Thu, Jun 30, 2005	33.00	34.80	33.00	34.40
99	NASDAQ	GRVY	Wed, Jun 29, 2005	33.20	34.00	33.04	34.00
98	NASDAQ	GRVY	Tue, Jun 28, 2005	34.68	34.68	33.00	33.20
97	NASDAQ	GRVY	Mon, Jun 27, 2005	32.00	33.84	32.00	33.84
96	NASDAQ	GRVY	Fri, Jun 24, 2005	34.24	34.24	29.96	33.00
95	NASDAQ	GRVY	Thu, Jun 23, 2005	32.16	33.52	32.12	33.00
94	NASDAQ	GRVY	Wed, Jun 22, 2005	32.40	33.32	31.80	32.12
93	NASDAQ	GRVY	Tue, Jun 21, 2005	33.76	33.76	30.84	32.00
92	NASDAQ	GRVY	Mon, Jun 20, 2005	32.32	32.32	31.84	32.00
91	NASDAQ	GRVY	Fri, Jun 17, 2005	32.80	32.80	31.72	31.96
90	NASDAQ	GRVY	Thu, Jun 16, 2005	31.40	33.80	31.24	32.12
89	NASDAQ	GRVY	Wed, Jun 15, 2005	30.04	31.80	30.04	31.40
88	NASDAQ	GRVY	Tue, Jun 14, 2005	29.28	32.60	29.04	30.04
87	NASDAQ	GRVY	Mon, Jun 13, 2005	26.60	29.36	26.60	29.36
86	NASDAQ	GRVY	Fri, Jun 10, 2005	27.36	28.20	26.24	28.20
85	NASDAQ	GRVY	Thu, Jun 9, 2005	25.28	27.40	25.28	27.12
84	NASDAQ	GRVY	Wed, Jun 8, 2005	25.20	26.40	25.20	25.84
83	NASDAQ	GRVY	Tue, Jun 7, 2005	26.68	26.72	25.60	25.80
82	NASDAQ	GRVY	Mon, Jun 6, 2005	26.00	26.72	26.00	26.32
81	NASDAQ	GRVY	Fri, Jun 3, 2005	26.72	26.72	26.16	26.20
80	NASDAQ	GRVY	Thu, Jun 2, 2005	25.64	26.72	25.64	26.68
79	NASDAQ	GRVY	Wed, Jun 1, 2005	25.20	26.28	25.20	25.64
78	NASDAQ	GRVY	Tue, May 31, 2005	25.04	26.72	25.00	25.00
77	NASDAQ	GRVY	Fri, May 27, 2005	25.24	25.80	25.00	25.12
76	NASDAQ	GRVY	Thu, May 26, 2005	25.60	25.72	24.88	25.12
75	NASDAQ	GRVY	Wed, May 25, 2005	27.20	27.20	26.00	26.16
74	NASDAQ	GRVY	Tue, May 24, 2005	29.00	29.00	26.44	27.96
73	NASDAQ	GRVY	Mon, May 23, 2005	29.40	29.76	28.04	28.48
72	NASDAQ	GRVY	Fri, May 20, 2005	28.92	29.92	28.20	29.60
71	NASDAQ	GRVY	Thu, May 19, 2005	26.80	30.72	26.56	30.24
70	NASDAQ	GRVY	Wed, May 18, 2005	24.00	27.48	24.00	27.20
69	NASDAQ	GRVY	Tue, May 17, 2005	22.60	24.36	22.60	23.92
68	NASDAQ	GRVY	Mon, May 16, 2005	22.80	22.92	21.20	22.60
67	NASDAQ	GRVY	Fri, May 13, 2005	30.44	33.16	21.48	22.40
66	NASDAQ	GRVY	Thu, May 12, 2005	36.40	37.72	36.20	36.96
65	NASDAQ	GRVY	Wed, May 11, 2005	38.00	38.00	36.40	37.20
64	NASDAQ	GRVY	Tue, May 10, 2005	36.92	36.92	36.84	36.84
63	NASDAQ	GRVY	Mon, May 9, 2005	38.20	38.32	36.92	36.92
62	NASDAQ	GRVY	Fri, May 6, 2005	36.92	36.92	36.92	36.92
61	NASDAQ	GRVY	Thu, May 5, 2005	37.32	37.32	36.84	36.84
60	NASDAQ	GRVY	Wed, May 4, 2005	38.88	38.88	37.12	37.32
59	NASDAQ	GRVY	Tue, May 3, 2005	37.24	37.92	37.20	37.20
58	NASDAQ	GRVY	Mon, May 2, 2005	38.00	38.20	37.00	37.00
57	NASDAQ	GRVY	Fri, Apr 29, 2005	36.40	36.80	34.80	35.76
56	NASDAQ	GRVY	Thu, Apr 28, 2005	35.72	35.72	35.00	35.68
55	NASDAQ	GRVY	Wed, Apr 27, 2005	35.00	35.80	34.80	35.80
54	NASDAQ	GRVY	Tue, Apr 26, 2005	35.60	35.60	35.20	35.20
53	NASDAQ	GRVY	Mon, Apr 25, 2005	35.80	36.00	35.60	35.92
52	NASDAQ	GRVY	Fri, Apr 22, 2005	35.00	35.72	35.00	35.72
51	NASDAQ	GRVY	Thu, Apr 21, 2005	35.60	35.80	35.60	35.80
50	NASDAQ	GRVY	Wed, Apr 20, 2005	36.00	36.04	35.72	35.80
49	NASDAQ	GRVY	Tue, Apr 19, 2005	36.00	36.00	34.80	35.80
48	NASDAQ	GRVY	Mon, Apr 18, 2005	35.20	35.20	34.04	34.08
47	NASDAQ	GRVY	Fri, Apr 15, 2005	34.80	35.20	34.40	34.60
46	NASDAQ	GRVY	Thu, Apr 14, 2005	36.00	36.20	35.00	35.16
45	NASDAQ	GRVY	Wed, Apr 13, 2005	36.00	36.00	33.24	33.68
44	NASDAQ	GRVY	Tue, Apr 12, 2005	34.40	35.24	34.40	35.00
43	NASDAQ	GRVY	Mon, Apr 11, 2005	34.36	35.80	33.60	34.44
42	NASDAQ	GRVY	Fri, Apr 8, 2005	33.20	33.60	32.36	33.60
41	NASDAQ	GRVY	Thu, Apr 7, 2005	32.20	32.88	32.08	32.40
40	NASDAQ	GRVY	Wed, Apr 6, 2005	33.24	35.00	32.28	32.28
39	NASDAQ	GRVY	Tue, Apr 5, 2005	35.40	36.40	34.04	34.04
38	NASDAQ	GRVY	Mon, Apr 4, 2005	36.48	36.48	35.80	36.00
37	NASDAQ	GRVY	Fri, Apr 1, 2005	38.00	38.00	37.00	37.08
36	NASDAQ	GRVY	Thu, Mar 31, 2005	36.40	39.00	36.28	37.76
35	NASDAQ	GRVY	Wed, Mar 30, 2005	35.76	36.76	35.20	36.20
34	NASDAQ	GRVY	Tue, Mar 29, 2005	34.52	37.36	32.16	34.60
33	NASDAQ	GRVY	Mon, Mar 28, 2005	39.84	39.84	34.44	35.40
32	NASDAQ	GRVY	Thu, Mar 24, 2005	39.28	39.56	38.52	38.88
31	NASDAQ	GRVY	Wed, Mar 23, 2005	42.68	42.72	39.20	40.96
30	NASDAQ	GRVY	Tue, Mar 22, 2005	43.20	43.80	42.80	42.80
29	NASDAQ	GRVY	Mon, Mar 21, 2005	43.60	43.60	42.80	42.80
28	NASDAQ	GRVY	Fri, Mar 18, 2005	46.00	46.00	42.68	43.72
27	NASDAQ	GRVY	Thu, Mar 17, 2005	44.00	46.00	43.24	44.20
26	NASDAQ	GRVY	Wed, Mar 16, 2005	43.20	45.52	43.20	45.00
25	NASDAQ	GRVY	Tue, Mar 15, 2005	46.60	46.60	43.00	43.40
24	NASDAQ	GRVY	Mon, Mar 14, 2005	47.60	47.60	44.80	44.88
23	NASDAQ	GRVY	Fri, Mar 11, 2005	46.80	47.20	46.00	47.00
22	NASDAQ	GRVY	Thu, Mar 10, 2005	47.24	47.24	44.00	45.36
21	NASDAQ	GRVY	Wed, Mar 9, 2005	44.20	46.84	44.20	44.24
20	NASDAQ	GRVY	Tue, Mar 8, 2005	45.20	45.28	44.40	44.92
19	NASDAQ	GRVY	Mon, Mar 7, 2005	46.00	46.00	45.00	45.00
18	NASDAQ	GRVY	Fri, Mar 4, 2005	45.52	46.00	45.52	46.00
17	NASDAQ	GRVY	Thu, Mar 3, 2005	44.20	46.00	44.20	45.64
16	NASDAQ	GRVY	Wed, Mar 2, 2005	44.28	44.96	44.00	44.40
15	NASDAQ	GRVY	Tue, Mar 1, 2005	44.00	44.48	44.00	44.28
14	NASDAQ	GRVY	Mon, Feb 28, 2005	44.20	44.60	44.20	44.28
13	NASDAQ	GRVY	Fri, Feb 25, 2005	45.20	45.20	43.24	44.00
12	NASDAQ	GRVY	Thu, Feb 24, 2005	43.80	48.00	43.44	44.60
11	NASDAQ	GRVY	Wed, Feb 23, 2005	44.00	44.64	43.20	44.00
10	NASDAQ	GRVY	Tue, Feb 22, 2005	44.72	45.24	44.00	44.00
9	NASDAQ	GRVY	Fri, Feb 18, 2005	47.92	48.40	45.20	45.52
8	NASDAQ	GRVY	Thu, Feb 17, 2005	46.80	48.76	46.40	46.40
7	NASDAQ	GRVY	Wed, Feb 16, 2005	46.40	46.56	45.28	46.40
6	NASDAQ	GRVY	Tue, Feb 15, 2005	45.56	47.12	44.00	46.56
5	NASDAQ	GRVY	Mon, Feb 14, 2005	47.04	47.08	45.04	45.40
4	NASDAQ	GRVY	Fri, Feb 11, 2005	44.40	48.00	43.24	47.12
3	NASDAQ	GRVY	Thu, Feb 10, 2005	48.44	49.88	41.20	45.40
2	NASDAQ	GRVY	Wed, Feb 9, 2005	50.00	52.24	47.52	47.76
1	NASDAQ	GRVY	Tue, Feb 8, 2005	55.04	55.08	49.24	50.36
#	Exchange	Symbol	Date	Open	High	Low	Close

GRAVITY Co Ltd NASDAQ:GRVY 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