Global X MSCI Colombia ETF AMEX:GXG Historical Prices

Below are the 3779 trading days of historical prices for GXG.

#	Exchange	Symbol	Date	Open	High	Low	Close
3779	AMEX	GXG	Tue, Mar 5, 2024	23.22	23.37	23.20	23.29
3778	AMEX	GXG	Mon, Mar 4, 2024	23.25	23.37	23.12	23.31
3777	AMEX	GXG	Fri, Mar 1, 2024	23.21	23.38	22.94	23.23
3776	AMEX	GXG	Thu, Feb 29, 2024	23.42	23.46	23.32	23.42
3775	AMEX	GXG	Wed, Feb 28, 2024	23.31	23.37	23.29	23.29
3774	AMEX	GXG	Tue, Feb 27, 2024	23.15	23.44	23.15	23.31
3773	AMEX	GXG	Mon, Feb 26, 2024	23.14	23.21	23.04	23.20
3772	AMEX	GXG	Fri, Feb 23, 2024	22.90	23.20	22.86	23.17
3771	AMEX	GXG	Thu, Feb 22, 2024	22.91	23.15	22.74	23.06
3770	AMEX	GXG	Wed, Feb 21, 2024	22.59	22.97	22.58	22.96
3769	AMEX	GXG	Tue, Feb 20, 2024	22.70	22.70	22.42	22.54
3768	AMEX	GXG	Fri, Feb 16, 2024	22.63	22.97	22.63	22.85
3767	AMEX	GXG	Thu, Feb 15, 2024	22.52	22.72	22.51	22.72
3766	AMEX	GXG	Wed, Feb 14, 2024	22.61	22.67	22.37	22.43
3765	AMEX	GXG	Tue, Feb 13, 2024	22.81	22.81	22.54	22.61
3764	AMEX	GXG	Mon, Feb 12, 2024	22.85	22.95	22.75	22.83
3763	AMEX	GXG	Fri, Feb 9, 2024	23.10	23.10	22.73	22.81
3762	AMEX	GXG	Thu, Feb 8, 2024	22.99	23.33	22.95	23.09
3761	AMEX	GXG	Wed, Feb 7, 2024	23.10	23.22	22.94	23.09
3760	AMEX	GXG	Tue, Feb 6, 2024	23.08	23.35	22.98	23.07
3759	AMEX	GXG	Mon, Feb 5, 2024	22.85	23.29	22.72	22.97
3758	AMEX	GXG	Fri, Feb 2, 2024	23.39	23.50	23.06	23.12
3757	AMEX	GXG	Thu, Feb 1, 2024	23.63	23.75	23.56	23.75
3756	AMEX	GXG	Wed, Jan 31, 2024	23.73	23.73	23.47	23.64
3755	AMEX	GXG	Tue, Jan 30, 2024	23.64	23.67	23.52	23.52
3754	AMEX	GXG	Mon, Jan 29, 2024	23.74	23.74	23.46	23.70
3753	AMEX	GXG	Fri, Jan 26, 2024	23.47	23.64	23.37	23.64
3752	AMEX	GXG	Thu, Jan 25, 2024	23.42	23.49	23.05	23.29
3751	AMEX	GXG	Wed, Jan 24, 2024	23.50	23.52	23.08	23.15
3750	AMEX	GXG	Tue, Jan 23, 2024	23.65	23.66	23.30	23.41
3749	AMEX	GXG	Mon, Jan 22, 2024	23.60	23.73	23.44	23.73
3748	AMEX	GXG	Fri, Jan 19, 2024	23.49	23.68	23.42	23.51
3747	AMEX	GXG	Thu, Jan 18, 2024	23.71	23.72	23.48	23.58
3746	AMEX	GXG	Wed, Jan 17, 2024	23.61	23.88	23.29	23.67
3745	AMEX	GXG	Tue, Jan 16, 2024	24.08	24.12	23.78	23.78
3744	AMEX	GXG	Fri, Jan 12, 2024	24.23	24.23	23.99	24.03
3743	AMEX	GXG	Thu, Jan 11, 2024	23.97	24.17	23.93	24.13
3742	AMEX	GXG	Wed, Jan 10, 2024	24.34	24.34	23.84	23.95
3741	AMEX	GXG	Tue, Jan 9, 2024	24.20	24.38	23.85	24.31
3740	AMEX	GXG	Mon, Jan 8, 2024	24.39	24.65	24.32	24.36
3739	AMEX	GXG	Fri, Jan 5, 2024	23.82	24.57	23.68	24.44
3738	AMEX	GXG	Thu, Jan 4, 2024	23.23	23.69	23.19	23.57
3737	AMEX	GXG	Wed, Jan 3, 2024	22.70	23.23	22.63	23.01
3736	AMEX	GXG	Tue, Jan 2, 2024	22.97	23.36	22.90	23.28
3735	AMEX	GXG	Fri, Dec 29, 2023	23.45	23.45	22.90	23.10
3734	AMEX	GXG	Thu, Dec 28, 2023	23.30	23.34	22.94	23.03
3733	AMEX	GXG	Wed, Dec 27, 2023	24.19	24.35	24.12	23.12
3732	AMEX	GXG	Tue, Dec 26, 2023	23.44	24.16	23.44	24.12
3731	AMEX	GXG	Fri, Dec 22, 2023	23.19	23.40	23.00	23.39
3730	AMEX	GXG	Thu, Dec 21, 2023	23.06	23.19	22.94	23.10
3729	AMEX	GXG	Wed, Dec 20, 2023	23.11	23.35	22.98	22.98
3728	AMEX	GXG	Tue, Dec 19, 2023	23.00	23.17	22.80	22.99
3727	AMEX	GXG	Mon, Dec 18, 2023	22.90	23.33	22.90	23.03
3726	AMEX	GXG	Fri, Dec 15, 2023	22.92	22.93	22.71	22.88
3725	AMEX	GXG	Thu, Dec 14, 2023	22.50	22.90	22.45	22.89
3724	AMEX	GXG	Wed, Dec 13, 2023	21.97	22.46	21.85	22.45
3723	AMEX	GXG	Tue, Dec 12, 2023	22.06	22.06	21.65	21.86
3722	AMEX	GXG	Mon, Dec 11, 2023	22.01	22.03	21.90	21.94
3721	AMEX	GXG	Fri, Dec 8, 2023	21.77	22.06	21.71	22.06
3720	AMEX	GXG	Thu, Dec 7, 2023	21.68	21.87	21.62	21.78
3719	AMEX	GXG	Wed, Dec 6, 2023	21.97	21.97	21.65	21.68
3718	AMEX	GXG	Tue, Dec 5, 2023	21.93	22.02	21.75	21.90
3717	AMEX	GXG	Mon, Dec 4, 2023	22.00	22.10	21.95	22.05
3716	AMEX	GXG	Fri, Dec 1, 2023	21.86	22.19	21.86	22.18
3715	AMEX	GXG	Thu, Nov 30, 2023	21.66	21.91	21.44	21.71
3714	AMEX	GXG	Wed, Nov 29, 2023	22.00	22.00	21.67	21.70
3713	AMEX	GXG	Tue, Nov 28, 2023	21.90	22.10	21.88	22.02
3712	AMEX	GXG	Mon, Nov 27, 2023	21.80	21.87	21.68	21.81
3711	AMEX	GXG	Fri, Nov 24, 2023	21.51	21.73	21.38	21.66
3710	AMEX	GXG	Wed, Nov 22, 2023	21.08	21.63	21.00	21.52
3709	AMEX	GXG	Tue, Nov 21, 2023	21.24	21.24	21.00	21.13
3708	AMEX	GXG	Mon, Nov 20, 2023	21.04	21.59	21.04	21.36
3707	AMEX	GXG	Fri, Nov 17, 2023	20.62	21.03	20.62	21.03
3706	AMEX	GXG	Thu, Nov 16, 2023	20.80	20.84	20.52	20.57
3705	AMEX	GXG	Wed, Nov 15, 2023	21.11	21.28	20.88	20.88
3704	AMEX	GXG	Tue, Nov 14, 2023	20.97	21.20	20.96	21.05
3703	AMEX	GXG	Mon, Nov 13, 2023	20.76	20.76	20.55	20.72
3702	AMEX	GXG	Fri, Nov 10, 2023	20.63	20.81	20.59	20.81
3701	AMEX	GXG	Thu, Nov 9, 2023	20.57	20.75	20.43	20.54
3700	AMEX	GXG	Wed, Nov 8, 2023	20.30	20.50	20.18	20.22
3699	AMEX	GXG	Tue, Nov 7, 2023	20.90	21.41	20.24	20.43
3698	AMEX	GXG	Mon, Nov 6, 2023	21.49	21.49	20.86	20.89
3697	AMEX	GXG	Fri, Nov 3, 2023	20.85	21.15	20.85	21.15
3696	AMEX	GXG	Thu, Nov 2, 2023	20.38	20.70	20.16	20.65
3695	AMEX	GXG	Wed, Nov 1, 2023	19.95	20.19	19.82	20.16
3694	AMEX	GXG	Tue, Oct 31, 2023	20.06	20.20	20.01	20.03
3693	AMEX	GXG	Mon, Oct 30, 2023	20.33	20.56	20.29	20.36
3692	AMEX	GXG	Fri, Oct 27, 2023	20.22	20.32	20.10	20.26
3691	AMEX	GXG	Thu, Oct 26, 2023	20.02	20.28	19.90	20.25
3690	AMEX	GXG	Wed, Oct 25, 2023	19.66	20.02	19.66	20.02
3689	AMEX	GXG	Tue, Oct 24, 2023	20.04	20.15	19.92	19.93
3688	AMEX	GXG	Mon, Oct 23, 2023	20.34	20.34	19.92	19.92
3687	AMEX	GXG	Fri, Oct 20, 2023	20.37	20.54	20.27	20.41
3686	AMEX	GXG	Thu, Oct 19, 2023	20.54	20.79	20.45	20.50
3685	AMEX	GXG	Wed, Oct 18, 2023	20.58	20.61	20.51	20.61
3684	AMEX	GXG	Tue, Oct 17, 2023	20.38	20.80	20.38	20.69
3683	AMEX	GXG	Mon, Oct 16, 2023	20.51	20.60	20.51	20.60
3682	AMEX	GXG	Fri, Oct 13, 2023	20.42	20.44	20.25	20.25
3681	AMEX	GXG	Thu, Oct 12, 2023	20.46	20.54	19.94	20.23
3680	AMEX	GXG	Wed, Oct 11, 2023	20.60	20.60	20.30	20.40
3679	AMEX	GXG	Tue, Oct 10, 2023	20.00	20.56	20.00	20.53
3678	AMEX	GXG	Mon, Oct 9, 2023	19.80	19.98	19.73	19.91
3677	AMEX	GXG	Fri, Oct 6, 2023	19.30	19.77	19.22	19.59
3676	AMEX	GXG	Thu, Oct 5, 2023	19.79	19.79	19.45	19.50
3675	AMEX	GXG	Wed, Oct 4, 2023	20.07	20.07	19.73	19.91
3674	AMEX	GXG	Tue, Oct 3, 2023	20.46	20.56	20.07	20.09
3673	AMEX	GXG	Mon, Oct 2, 2023	20.93	21.58	20.57	20.67
3672	AMEX	GXG	Fri, Sep 29, 2023	21.21	21.30	21.00	21.08
3671	AMEX	GXG	Thu, Sep 28, 2023	20.78	21.03	20.78	20.94
3670	AMEX	GXG	Wed, Sep 27, 2023	20.62	20.70	20.55	20.61
3669	AMEX	GXG	Tue, Sep 26, 2023	20.73	20.73	20.48	20.51
3668	AMEX	GXG	Mon, Sep 25, 2023	20.88	20.91	20.41	20.86
3667	AMEX	GXG	Fri, Sep 22, 2023	20.89	21.21	20.88	20.88
3666	AMEX	GXG	Thu, Sep 21, 2023	21.26	21.26	20.74	20.88
3665	AMEX	GXG	Wed, Sep 20, 2023	21.25	21.47	21.11	21.37
3664	AMEX	GXG	Tue, Sep 19, 2023	21.23	21.23	21.08	21.15
3663	AMEX	GXG	Mon, Sep 18, 2023	20.98	21.24	20.98	21.20
3662	AMEX	GXG	Fri, Sep 15, 2023	20.87	20.97	20.81	20.87
3661	AMEX	GXG	Thu, Sep 14, 2023	20.69	20.93	20.68	20.85
3660	AMEX	GXG	Wed, Sep 13, 2023	20.66	20.69	20.54	20.54
3659	AMEX	GXG	Tue, Sep 12, 2023	20.03	20.56	20.03	20.54
3658	AMEX	GXG	Mon, Sep 11, 2023	20.17	20.39	20.10	20.33
3657	AMEX	GXG	Fri, Sep 8, 2023	20.07	20.46	19.94	20.20
3656	AMEX	GXG	Thu, Sep 7, 2023	19.48	20.06	19.48	19.85
3655	AMEX	GXG	Wed, Sep 6, 2023	19.49	19.67	19.40	19.42
3654	AMEX	GXG	Tue, Sep 5, 2023	20.12	20.35	19.71	19.71
3653	AMEX	GXG	Fri, Sep 1, 2023	20.35	20.59	20.23	20.23
3652	AMEX	GXG	Thu, Aug 31, 2023	20.65	20.65	20.40	20.40
3651	AMEX	GXG	Wed, Aug 30, 2023	20.68	21.00	20.52	20.89
3650	AMEX	GXG	Tue, Aug 29, 2023	20.25	20.56	20.25	20.56
3649	AMEX	GXG	Mon, Aug 28, 2023	20.13	20.31	20.13	20.27
3648	AMEX	GXG	Fri, Aug 25, 2023	20.21	20.32	20.05	20.13
3647	AMEX	GXG	Thu, Aug 24, 2023	20.35	20.38	20.26	20.26
3646	AMEX	GXG	Wed, Aug 23, 2023	20.35	20.55	20.24	20.24
3645	AMEX	GXG	Tue, Aug 22, 2023	20.65	20.65	20.33	20.33
3644	AMEX	GXG	Mon, Aug 21, 2023	20.85	20.85	20.65	20.78
3643	AMEX	GXG	Fri, Aug 18, 2023	20.61	20.71	20.56	20.71
3642	AMEX	GXG	Thu, Aug 17, 2023	20.83	20.87	20.68	20.68
3641	AMEX	GXG	Wed, Aug 16, 2023	20.87	20.87	20.64	20.72
3640	AMEX	GXG	Tue, Aug 15, 2023	21.34	21.34	20.87	20.89
3639	AMEX	GXG	Mon, Aug 14, 2023	21.78	21.78	21.29	21.35
3638	AMEX	GXG	Fri, Aug 11, 2023	21.99	21.99	21.63	21.86
3637	AMEX	GXG	Thu, Aug 10, 2023	22.21	22.21	21.82	21.97
3636	AMEX	GXG	Wed, Aug 9, 2023	22.05	22.05	21.78	22.04
3635	AMEX	GXG	Tue, Aug 8, 2023	21.84	21.97	21.77	21.83
3634	AMEX	GXG	Mon, Aug 7, 2023	22.10	22.33	22.10	22.33
3633	AMEX	GXG	Fri, Aug 4, 2023	21.92	22.26	21.82	22.14
3632	AMEX	GXG	Thu, Aug 3, 2023	21.91	22.00	21.51	21.51
3631	AMEX	GXG	Wed, Aug 2, 2023	22.50	22.50	21.81	21.91
3630	AMEX	GXG	Tue, Aug 1, 2023	23.00	23.00	22.45	22.54
3629	AMEX	GXG	Mon, Jul 31, 2023	22.80	23.11	22.78	23.05
3628	AMEX	GXG	Fri, Jul 28, 2023	22.69	22.80	22.58	22.76
3627	AMEX	GXG	Thu, Jul 27, 2023	22.70	22.70	22.33	22.48
3626	AMEX	GXG	Wed, Jul 26, 2023	22.61	22.79	22.57	22.59
3625	AMEX	GXG	Tue, Jul 25, 2023	22.75	22.75	22.60	22.62
3624	AMEX	GXG	Mon, Jul 24, 2023	22.15	22.87	22.15	22.55
3623	AMEX	GXG	Fri, Jul 21, 2023	22.67	22.67	22.53	22.65
3622	AMEX	GXG	Thu, Jul 20, 2023	22.48	22.76	22.47	22.66
3621	AMEX	GXG	Wed, Jul 19, 2023	22.67	22.79	22.63	22.66
3620	AMEX	GXG	Tue, Jul 18, 2023	22.32	22.65	22.27	22.51
3619	AMEX	GXG	Mon, Jul 17, 2023	22.20	22.20	21.84	22.20
3618	AMEX	GXG	Fri, Jul 14, 2023	22.24	22.24	21.79	21.98
3617	AMEX	GXG	Thu, Jul 13, 2023	21.94	22.33	21.85	22.19
3616	AMEX	GXG	Wed, Jul 12, 2023	21.40	21.81	21.36	21.72
3615	AMEX	GXG	Tue, Jul 11, 2023	21.15	21.30	21.10	21.30
3614	AMEX	GXG	Mon, Jul 10, 2023	21.20	21.20	21.07	21.16
3613	AMEX	GXG	Fri, Jul 7, 2023	20.50	21.12	20.42	21.10
3612	AMEX	GXG	Thu, Jul 6, 2023	20.88	20.88	20.27	20.34
3611	AMEX	GXG	Wed, Jul 5, 2023	21.16	21.25	21.05	21.06
3610	AMEX	GXG	Mon, Jul 3, 2023	21.06	21.37	21.06	21.16
3609	AMEX	GXG	Fri, Jun 30, 2023	20.84	21.17	20.84	20.94
3608	AMEX	GXG	Thu, Jun 29, 2023	20.84	20.89	20.69	20.89
3607	AMEX	GXG	Wed, Jun 28, 2023	21.17	21.25	21.09	20.83
3606	AMEX	GXG	Tue, Jun 27, 2023	21.49	21.73	20.91	21.24
3605	AMEX	GXG	Mon, Jun 26, 2023	21.06	21.23	20.98	21.19
3604	AMEX	GXG	Fri, Jun 23, 2023	21.41	21.47	20.96	21.03
3603	AMEX	GXG	Thu, Jun 22, 2023	21.60	21.64	21.22	21.50
3602	AMEX	GXG	Wed, Jun 21, 2023	21.72	21.94	21.64	21.64
3601	AMEX	GXG	Tue, Jun 20, 2023	22.00	22.15	21.53	21.66
3600	AMEX	GXG	Fri, Jun 16, 2023	22.03	22.59	21.92	22.02
3599	AMEX	GXG	Thu, Jun 15, 2023	21.70	22.00	21.66	22.00
3598	AMEX	GXG	Wed, Jun 14, 2023	21.90	21.90	21.69	21.76
3597	AMEX	GXG	Tue, Jun 13, 2023	21.85	21.95	21.73	21.85
3596	AMEX	GXG	Mon, Jun 12, 2023	21.76	21.96	21.51	21.85
3595	AMEX	GXG	Fri, Jun 9, 2023	22.13	22.43	21.60	21.64
3594	AMEX	GXG	Thu, Jun 8, 2023	21.83	21.96	21.79	21.91
3593	AMEX	GXG	Wed, Jun 7, 2023	21.84	21.86	21.73	21.83
3592	AMEX	GXG	Tue, Jun 6, 2023	20.85	21.66	20.76	21.58
3591	AMEX	GXG	Mon, Jun 5, 2023	20.93	20.86	20.55	20.85
3590	AMEX	GXG	Fri, Jun 2, 2023	20.03	20.82	20.00	20.57
3589	AMEX	GXG	Thu, Jun 1, 2023	19.31	19.89	19.24	19.85
3588	AMEX	GXG	Wed, May 31, 2023	19.50	19.50	19.20	19.24
3587	AMEX	GXG	Tue, May 30, 2023	19.48	19.64	19.28	19.48
3586	AMEX	GXG	Fri, May 26, 2023	19.28	19.43	19.08	19.36
3585	AMEX	GXG	Thu, May 25, 2023	19.42	19.43	19.05	19.08
3584	AMEX	GXG	Wed, May 24, 2023	19.71	19.74	19.46	19.48
3583	AMEX	GXG	Tue, May 23, 2023	19.56	19.81	19.56	19.77
3582	AMEX	GXG	Mon, May 22, 2023	19.68	19.70	19.38	19.62
3581	AMEX	GXG	Fri, May 19, 2023	19.40	19.73	19.40	19.50
3580	AMEX	GXG	Thu, May 18, 2023	19.53	19.53	19.34	19.43
3579	AMEX	GXG	Wed, May 17, 2023	19.55	19.71	19.49	19.64
3578	AMEX	GXG	Tue, May 16, 2023	19.91	19.94	19.48	19.48
3577	AMEX	GXG	Mon, May 15, 2023	19.77	20.05	19.77	19.84
3576	AMEX	GXG	Fri, May 12, 2023	19.43	19.67	19.38	19.66
3575	AMEX	GXG	Thu, May 11, 2023	19.83	19.83	19.56	19.56
3574	AMEX	GXG	Wed, May 10, 2023	19.93	19.96	19.78	19.88
3573	AMEX	GXG	Tue, May 9, 2023	19.86	19.94	19.79	19.80
3572	AMEX	GXG	Mon, May 8, 2023	19.84	20.28	19.84	19.99
3571	AMEX	GXG	Fri, May 5, 2023	19.61	19.97	19.60	19.83
3570	AMEX	GXG	Thu, May 4, 2023	19.22	19.33	19.08	19.16
3569	AMEX	GXG	Wed, May 3, 2023	19.18	19.40	19.05	19.10
3568	AMEX	GXG	Tue, May 2, 2023	19.69	19.69	19.18	19.20
3567	AMEX	GXG	Mon, May 1, 2023	19.69	19.98	19.57	19.73
3566	AMEX	GXG	Fri, Apr 28, 2023	19.46	19.64	19.36	19.64
3565	AMEX	GXG	Thu, Apr 27, 2023	19.65	19.65	19.23	19.29
3564	AMEX	GXG	Wed, Apr 26, 2023	20.25	20.25	19.66	19.83
3563	AMEX	GXG	Tue, Apr 25, 2023	20.97	20.97	20.09	20.09
3562	AMEX	GXG	Mon, Apr 24, 2023	20.66	21.05	20.65	21.05
3561	AMEX	GXG	Fri, Apr 21, 2023	20.72	20.74	20.54	20.74
3560	AMEX	GXG	Thu, Apr 20, 2023	20.80	20.84	20.67	20.78
3559	AMEX	GXG	Wed, Apr 19, 2023	20.98	21.00	20.70	20.80
3558	AMEX	GXG	Tue, Apr 18, 2023	21.28	21.28	21.04	21.05
3557	AMEX	GXG	Mon, Apr 17, 2023	21.34	21.57	21.24	21.36
3556	AMEX	GXG	Fri, Apr 14, 2023	21.13	21.20	21.09	21.20
3555	AMEX	GXG	Thu, Apr 13, 2023	20.89	21.10	20.89	21.09
3554	AMEX	GXG	Wed, Apr 12, 2023	20.49	20.85	20.49	20.74
3553	AMEX	GXG	Tue, Apr 11, 2023	20.08	20.47	20.07	20.47
3552	AMEX	GXG	Mon, Apr 10, 2023	19.81	19.97	19.81	19.97
3551	AMEX	GXG	Thu, Apr 6, 2023	19.75	19.84	19.75	19.83
3550	AMEX	GXG	Wed, Apr 5, 2023	19.73	19.77	19.43	19.71
3549	AMEX	GXG	Tue, Apr 4, 2023	19.69	19.92	19.64	19.75
3548	AMEX	GXG	Mon, Apr 3, 2023	19.56	19.67	19.45	19.66
3547	AMEX	GXG	Fri, Mar 31, 2023	19.11	19.36	19.11	19.31
3546	AMEX	GXG	Thu, Mar 30, 2023	18.93	19.08	18.92	19.06
3545	AMEX	GXG	Wed, Mar 29, 2023	18.50	18.86	18.50	18.81
3544	AMEX	GXG	Tue, Mar 28, 2023	18.43	18.55	18.33	18.50
3543	AMEX	GXG	Mon, Mar 27, 2023	18.04	18.29	18.04	18.29
3542	AMEX	GXG	Fri, Mar 24, 2023	17.62	17.83	17.52	17.77
3541	AMEX	GXG	Thu, Mar 23, 2023	18.24	18.27	17.85	17.89
3540	AMEX	GXG	Wed, Mar 22, 2023	18.26	18.29	17.96	17.96
3539	AMEX	GXG	Tue, Mar 21, 2023	18.06	18.24	18.06	18.22
3538	AMEX	GXG	Mon, Mar 20, 2023	17.66	17.81	17.66	17.81
3537	AMEX	GXG	Fri, Mar 17, 2023	17.87	18.19	17.75	17.75
3536	AMEX	GXG	Thu, Mar 16, 2023	17.75	18.08	17.62	18.05
3535	AMEX	GXG	Wed, Mar 15, 2023	17.63	18.25	17.59	17.73
3534	AMEX	GXG	Tue, Mar 14, 2023	18.62	18.93	18.62	18.66
3533	AMEX	GXG	Mon, Mar 13, 2023	19.00	19.00	18.40	18.57
3532	AMEX	GXG	Fri, Mar 10, 2023	19.39	19.40	19.00	19.06
3531	AMEX	GXG	Thu, Mar 9, 2023	19.79	19.82	19.19	19.20
3530	AMEX	GXG	Wed, Mar 8, 2023	19.77	19.89	19.66	19.67
3529	AMEX	GXG	Tue, Mar 7, 2023	19.93	20.11	19.61	19.66
3528	AMEX	GXG	Mon, Mar 6, 2023	19.65	19.90	19.65	19.85
3527	AMEX	GXG	Fri, Mar 3, 2023	19.13	19.61	19.06	19.52
3526	AMEX	GXG	Thu, Mar 2, 2023	18.96	19.13	18.96	19.08
3525	AMEX	GXG	Wed, Mar 1, 2023	18.84	19.06	18.84	18.97
3524	AMEX	GXG	Tue, Feb 28, 2023	19.30	19.30	18.81	18.81
3523	AMEX	GXG	Mon, Feb 27, 2023	18.92	19.28	18.92	19.18
3522	AMEX	GXG	Fri, Feb 24, 2023	18.72	18.84	18.71	18.82
3521	AMEX	GXG	Thu, Feb 23, 2023	18.92	18.99	18.77	18.83
3520	AMEX	GXG	Wed, Feb 22, 2023	18.72	18.78	18.63	18.70
3519	AMEX	GXG	Tue, Feb 21, 2023	18.91	18.99	18.66	18.66
3518	AMEX	GXG	Fri, Feb 17, 2023	19.13	19.19	18.92	18.95
3517	AMEX	GXG	Thu, Feb 16, 2023	18.93	19.20	18.93	19.12
3516	AMEX	GXG	Wed, Feb 15, 2023	19.35	19.36	18.90	19.07
3515	AMEX	GXG	Tue, Feb 14, 2023	19.88	19.88	19.30	19.52
3514	AMEX	GXG	Mon, Feb 13, 2023	19.94	20.05	19.80	19.84
3513	AMEX	GXG	Fri, Feb 10, 2023	19.96	20.17	19.91	19.95
3512	AMEX	GXG	Thu, Feb 9, 2023	20.49	20.49	20.01	20.04
3511	AMEX	GXG	Wed, Feb 8, 2023	20.47	20.67	20.18	20.28
3510	AMEX	GXG	Tue, Feb 7, 2023	20.23	20.95	20.23	20.50
3509	AMEX	GXG	Mon, Feb 6, 2023	20.35	20.55	20.05	20.26
3508	AMEX	GXG	Fri, Feb 3, 2023	20.66	20.70	20.52	20.63
3507	AMEX	GXG	Thu, Feb 2, 2023	21.34	21.34	20.80	20.90
3506	AMEX	GXG	Wed, Feb 1, 2023	21.25	21.36	20.79	21.23
3505	AMEX	GXG	Tue, Jan 31, 2023	21.18	21.29	21.06	21.12
3504	AMEX	GXG	Mon, Jan 30, 2023	21.34	21.54	21.04	21.06
3503	AMEX	GXG	Fri, Jan 27, 2023	21.96	21.96	21.45	21.52
3502	AMEX	GXG	Thu, Jan 26, 2023	22.11	22.11	21.91	21.96
3501	AMEX	GXG	Wed, Jan 25, 2023	22.14	22.16	21.85	22.05
3500	AMEX	GXG	Tue, Jan 24, 2023	22.26	22.26	21.74	22.22
3499	AMEX	GXG	Mon, Jan 23, 2023	22.20	22.61	22.20	22.34
3498	AMEX	GXG	Fri, Jan 20, 2023	22.08	22.10	21.63	22.10
3497	AMEX	GXG	Thu, Jan 19, 2023	21.89	21.90	21.49	21.60
3496	AMEX	GXG	Wed, Jan 18, 2023	22.02	22.06	21.69	21.69
3495	AMEX	GXG	Tue, Jan 17, 2023	21.55	21.74	21.54	21.59
3494	AMEX	GXG	Fri, Jan 13, 2023	21.45	21.90	21.45	21.71
3493	AMEX	GXG	Thu, Jan 12, 2023	21.63	21.80	21.45	21.57
3492	AMEX	GXG	Wed, Jan 11, 2023	21.19	21.49	21.19	21.39
3491	AMEX	GXG	Tue, Jan 10, 2023	20.91	21.28	20.78	21.16
3490	AMEX	GXG	Mon, Jan 9, 2023	20.89	21.00	20.78	20.78
3489	AMEX	GXG	Fri, Jan 6, 2023	20.19	20.67	20.09	20.67
3488	AMEX	GXG	Thu, Jan 5, 2023	19.67	19.99	19.62	19.95
3487	AMEX	GXG	Wed, Jan 4, 2023	19.60	19.84	19.49	19.76
3486	AMEX	GXG	Tue, Jan 3, 2023	20.07	20.31	19.73	19.76
3485	AMEX	GXG	Fri, Dec 30, 2022	19.94	20.10	19.82	19.84
3484	AMEX	GXG	Thu, Dec 29, 2022	20.23	20.44	19.89	20.18
3483	AMEX	GXG	Wed, Dec 28, 2022	20.92	21.73	20.64	19.87
3482	AMEX	GXG	Tue, Dec 27, 2022	20.70	20.88	20.33	20.75
3481	AMEX	GXG	Fri, Dec 23, 2022	20.33	20.72	20.07	20.69
3480	AMEX	GXG	Thu, Dec 22, 2022	20.56	20.56	20.16	20.30
3479	AMEX	GXG	Wed, Dec 21, 2022	20.17	20.54	20.13	20.43
3478	AMEX	GXG	Tue, Dec 20, 2022	20.06	20.16	20.05	20.06
3477	AMEX	GXG	Mon, Dec 19, 2022	19.87	20.07	19.78	19.88
3476	AMEX	GXG	Fri, Dec 16, 2022	19.96	19.97	19.81	19.87
3475	AMEX	GXG	Thu, Dec 15, 2022	20.24	20.24	20.00	20.12
3474	AMEX	GXG	Wed, Dec 14, 2022	20.35	20.35	20.13	20.16
3473	AMEX	GXG	Tue, Dec 13, 2022	20.80	20.88	20.30	20.42
3472	AMEX	GXG	Mon, Dec 12, 2022	20.15	20.21	19.98	20.07
3471	AMEX	GXG	Fri, Dec 9, 2022	20.07	20.16	19.85	20.15
3470	AMEX	GXG	Thu, Dec 8, 2022	20.09	20.24	19.88	20.06
3469	AMEX	GXG	Wed, Dec 7, 2022	20.20	20.43	20.10	20.10
3468	AMEX	GXG	Tue, Dec 6, 2022	20.10	20.21	19.90	20.16
3467	AMEX	GXG	Mon, Dec 5, 2022	20.50	20.59	20.06	20.06
3466	AMEX	GXG	Fri, Dec 2, 2022	20.53	20.64	20.51	20.57
3465	AMEX	GXG	Thu, Dec 1, 2022	20.62	20.92	20.62	20.81
3464	AMEX	GXG	Wed, Nov 30, 2022	20.86	20.86	20.50	20.81
3463	AMEX	GXG	Tue, Nov 29, 2022	20.70	20.76	20.54	20.76
3462	AMEX	GXG	Mon, Nov 28, 2022	20.68	20.68	20.32	20.32
3461	AMEX	GXG	Fri, Nov 25, 2022	20.66	20.78	20.64	20.64
3460	AMEX	GXG	Wed, Nov 23, 2022	20.38	20.58	20.38	20.58
3459	AMEX	GXG	Tue, Nov 22, 2022	19.95	20.34	19.95	20.33
3458	AMEX	GXG	Mon, Nov 21, 2022	19.90	19.95	19.75	19.92
3457	AMEX	GXG	Fri, Nov 18, 2022	19.92	20.09	19.92	20.03
3456	AMEX	GXG	Thu, Nov 17, 2022	20.10	20.10	19.75	20.07
3455	AMEX	GXG	Wed, Nov 16, 2022	20.82	21.13	20.29	20.34
3454	AMEX	GXG	Tue, Nov 15, 2022	20.78	21.12	20.70	20.85
3453	AMEX	GXG	Mon, Nov 14, 2022	20.52	20.75	20.44	20.50
3452	AMEX	GXG	Fri, Nov 11, 2022	20.85	20.85	20.18	20.38
3451	AMEX	GXG	Thu, Nov 10, 2022	20.05	20.42	20.00	20.42
3450	AMEX	GXG	Wed, Nov 9, 2022	19.82	20.03	19.71	19.75
3449	AMEX	GXG	Tue, Nov 8, 2022	19.51	19.75	19.37	19.66
3448	AMEX	GXG	Mon, Nov 7, 2022	19.27	19.35	19.21	19.27
3447	AMEX	GXG	Fri, Nov 4, 2022	19.52	19.52	18.92	19.13
3446	AMEX	GXG	Thu, Nov 3, 2022	19.58	19.58	18.99	18.99
3445	AMEX	GXG	Wed, Nov 2, 2022	19.68	19.89	19.10	19.44
3444	AMEX	GXG	Tue, Nov 1, 2022	19.88	19.89	19.58	19.76
3443	AMEX	GXG	Mon, Oct 31, 2022	19.48	19.59	19.23	19.30
3442	AMEX	GXG	Fri, Oct 28, 2022	19.08	19.58	19.08	19.53
3441	AMEX	GXG	Thu, Oct 27, 2022	19.13	19.39	19.13	19.27
3440	AMEX	GXG	Wed, Oct 26, 2022	18.92	19.14	18.92	19.04
3439	AMEX	GXG	Tue, Oct 25, 2022	18.65	18.91	18.65	18.73
3438	AMEX	GXG	Mon, Oct 24, 2022	19.30	19.30	18.79	18.80
3437	AMEX	GXG	Fri, Oct 21, 2022	19.10	19.36	19.00	19.16
3436	AMEX	GXG	Thu, Oct 20, 2022	19.42	19.76	19.21	19.21
3435	AMEX	GXG	Wed, Oct 19, 2022	19.61	19.66	19.60	19.61
3434	AMEX	GXG	Tue, Oct 18, 2022	20.21	20.25	19.67	19.67
3433	AMEX	GXG	Mon, Oct 17, 2022	20.11	20.43	20.03	20.04
3432	AMEX	GXG	Fri, Oct 14, 2022	20.48	20.83	19.54	19.54
3431	AMEX	GXG	Thu, Oct 13, 2022	20.12	20.53	20.11	20.49
3430	AMEX	GXG	Wed, Oct 12, 2022	20.30	20.39	20.00	20.00
3429	AMEX	GXG	Tue, Oct 11, 2022	20.53	20.53	20.36	20.36
3428	AMEX	GXG	Mon, Oct 10, 2022	20.64	20.66	20.12	20.51
3427	AMEX	GXG	Fri, Oct 7, 2022	21.03	21.17	19.88	20.72
3426	AMEX	GXG	Thu, Oct 6, 2022	21.12	21.15	20.85	21.05
3425	AMEX	GXG	Wed, Oct 5, 2022	20.79	20.99	20.79	20.99
3424	AMEX	GXG	Tue, Oct 4, 2022	20.66	21.23	20.66	21.21
3423	AMEX	GXG	Mon, Oct 3, 2022	19.74	20.16	19.62	20.10
3422	AMEX	GXG	Fri, Sep 30, 2022	19.63	19.78	19.59	19.59
3421	AMEX	GXG	Thu, Sep 29, 2022	19.75	19.78	19.29	19.69
3420	AMEX	GXG	Wed, Sep 28, 2022	19.67	19.98	19.58	19.93
3419	AMEX	GXG	Tue, Sep 27, 2022	19.49	19.78	19.19	19.35
3418	AMEX	GXG	Mon, Sep 26, 2022	20.37	20.59	19.43	19.48
3417	AMEX	GXG	Fri, Sep 23, 2022	21.20	21.20	20.53	20.61
3416	AMEX	GXG	Thu, Sep 22, 2022	21.58	21.67	21.56	21.67
3415	AMEX	GXG	Wed, Sep 21, 2022	21.82	21.82	21.41	21.50
3414	AMEX	GXG	Tue, Sep 20, 2022	21.64	21.84	21.51	21.81
3413	AMEX	GXG	Mon, Sep 19, 2022	21.45	21.95	21.45	21.91
3412	AMEX	GXG	Fri, Sep 16, 2022	21.67	21.74	21.45	21.55
3411	AMEX	GXG	Thu, Sep 15, 2022	22.26	22.30	22.00	22.05
3410	AMEX	GXG	Wed, Sep 14, 2022	22.77	22.77	22.52	22.59
3409	AMEX	GXG	Tue, Sep 13, 2022	22.66	22.89	22.48	22.58
3408	AMEX	GXG	Mon, Sep 12, 2022	23.04	23.05	22.67	23.05
3407	AMEX	GXG	Fri, Sep 9, 2022	22.31	22.61	22.31	22.38
3406	AMEX	GXG	Thu, Sep 8, 2022	22.30	22.32	21.76	21.90
3405	AMEX	GXG	Wed, Sep 7, 2022	22.24	22.26	22.15	22.15
3404	AMEX	GXG	Tue, Sep 6, 2022	22.28	22.51	22.02	22.08
3403	AMEX	GXG	Fri, Sep 2, 2022	22.21	22.31	21.91	22.15
3402	AMEX	GXG	Thu, Sep 1, 2022	22.33	22.33	21.82	21.97
3401	AMEX	GXG	Wed, Aug 31, 2022	22.90	22.92	22.40	22.40
3400	AMEX	GXG	Tue, Aug 30, 2022	23.62	23.62	22.91	23.03
3399	AMEX	GXG	Mon, Aug 29, 2022	23.53	23.63	23.50	23.53
3398	AMEX	GXG	Fri, Aug 26, 2022	23.78	23.78	23.42	23.44
3397	AMEX	GXG	Thu, Aug 25, 2022	23.39	23.61	23.39	23.56
3396	AMEX	GXG	Wed, Aug 24, 2022	23.79	23.79	23.43	23.43
3395	AMEX	GXG	Tue, Aug 23, 2022	23.59	23.71	23.54	23.59
3394	AMEX	GXG	Mon, Aug 22, 2022	23.40	23.55	23.14	23.37
3393	AMEX	GXG	Fri, Aug 19, 2022	23.86	23.93	23.67	23.71
3392	AMEX	GXG	Thu, Aug 18, 2022	24.02	24.02	23.94	23.99
3391	AMEX	GXG	Wed, Aug 17, 2022	24.32	24.46	24.18	24.22
3390	AMEX	GXG	Tue, Aug 16, 2022	24.94	24.94	24.62	24.62
3389	AMEX	GXG	Mon, Aug 15, 2022	24.88	24.98	24.74	24.91
3388	AMEX	GXG	Fri, Aug 12, 2022	24.88	25.25	24.84	25.16
3387	AMEX	GXG	Thu, Aug 11, 2022	24.64	24.80	24.64	24.73
3386	AMEX	GXG	Wed, Aug 10, 2022	24.21	24.66	24.14	24.35
3385	AMEX	GXG	Tue, Aug 9, 2022	24.09	24.39	23.75	23.94
3384	AMEX	GXG	Mon, Aug 8, 2022	23.70	24.30	23.70	24.15
3383	AMEX	GXG	Fri, Aug 5, 2022	23.23	23.48	23.23	23.48
3382	AMEX	GXG	Thu, Aug 4, 2022	23.61	23.68	23.42	23.42
3381	AMEX	GXG	Wed, Aug 3, 2022	23.36	23.58	23.36	23.48
3380	AMEX	GXG	Tue, Aug 2, 2022	23.61	23.61	23.22	23.46
3379	AMEX	GXG	Mon, Aug 1, 2022	23.87	23.88	23.04	23.45
3378	AMEX	GXG	Fri, Jul 29, 2022	23.79	24.18	23.79	23.80
3377	AMEX	GXG	Thu, Jul 28, 2022	23.45	23.64	23.29	23.63
3376	AMEX	GXG	Wed, Jul 27, 2022	23.03	23.18	22.89	23.18
3375	AMEX	GXG	Tue, Jul 26, 2022	22.87	23.00	22.71	22.78
3374	AMEX	GXG	Mon, Jul 25, 2022	22.48	22.66	22.46	22.63
3373	AMEX	GXG	Fri, Jul 22, 2022	22.89	23.00	22.49	22.54
3372	AMEX	GXG	Thu, Jul 21, 2022	23.23	23.23	22.81	23.01
3371	AMEX	GXG	Wed, Jul 20, 2022	23.30	23.49	23.30	23.49
3370	AMEX	GXG	Tue, Jul 19, 2022	23.24	23.46	23.10	23.41
3369	AMEX	GXG	Mon, Jul 18, 2022	22.63	23.01	22.63	22.75
3368	AMEX	GXG	Fri, Jul 15, 2022	21.91	22.31	21.91	22.31
3367	AMEX	GXG	Thu, Jul 14, 2022	22.28	22.28	21.69	21.77
3366	AMEX	GXG	Wed, Jul 13, 2022	22.04	22.80	22.04	22.28
3365	AMEX	GXG	Tue, Jul 12, 2022	22.54	22.70	22.15	22.28
3364	AMEX	GXG	Mon, Jul 11, 2022	23.31	23.51	22.76	22.76
3363	AMEX	GXG	Fri, Jul 8, 2022	23.86	24.00	23.51	23.56
3362	AMEX	GXG	Thu, Jul 7, 2022	23.67	23.81	23.65	23.72
3361	AMEX	GXG	Wed, Jul 6, 2022	23.94	23.94	23.28	23.54
3360	AMEX	GXG	Tue, Jul 5, 2022	24.58	24.58	23.93	24.14
3359	AMEX	GXG	Fri, Jul 1, 2022	24.47	24.70	24.44	24.66
3358	AMEX	GXG	Thu, Jun 30, 2022	24.97	25.08	24.34	24.90
3357	AMEX	GXG	Wed, Jun 29, 2022	25.83	25.83	25.34	25.36
3356	AMEX	GXG	Tue, Jun 28, 2022	27.75	27.75	27.01	25.74
3355	AMEX	GXG	Mon, Jun 27, 2022	26.67	27.22	26.67	26.93
3354	AMEX	GXG	Fri, Jun 24, 2022	26.74	27.06	26.19	26.71
3353	AMEX	GXG	Thu, Jun 23, 2022	27.61	27.73	26.19	26.37
3352	AMEX	GXG	Wed, Jun 22, 2022	27.84	27.89	27.39	27.55
3351	AMEX	GXG	Tue, Jun 21, 2022	28.69	28.69	27.21	27.66
3350	AMEX	GXG	Fri, Jun 17, 2022	30.24	30.27	29.90	30.07
3349	AMEX	GXG	Thu, Jun 16, 2022	30.05	30.10	29.75	30.09
3348	AMEX	GXG	Wed, Jun 15, 2022	30.60	30.90	30.59	30.86
3347	AMEX	GXG	Tue, Jun 14, 2022	30.70	30.70	29.97	30.16
3346	AMEX	GXG	Mon, Jun 13, 2022	30.94	31.14	30.08	30.08
3345	AMEX	GXG	Fri, Jun 10, 2022	31.97	32.02	31.28	31.53
3344	AMEX	GXG	Thu, Jun 9, 2022	33.22	33.22	32.34	32.51
3343	AMEX	GXG	Wed, Jun 8, 2022	33.85	33.85	33.35	33.44
3342	AMEX	GXG	Tue, Jun 7, 2022	33.60	33.91	33.33	33.68
3341	AMEX	GXG	Mon, Jun 6, 2022	34.50	34.50	33.75	33.77
3340	AMEX	GXG	Fri, Jun 3, 2022	34.31	34.58	34.16	34.21
3339	AMEX	GXG	Thu, Jun 2, 2022	34.20	34.41	34.14	34.41
3338	AMEX	GXG	Wed, Jun 1, 2022	34.33	34.33	33.59	34.04
3337	AMEX	GXG	Tue, May 31, 2022	33.45	34.74	33.45	34.23
3336	AMEX	GXG	Fri, May 27, 2022	31.47	31.76	31.41	31.70
3335	AMEX	GXG	Thu, May 26, 2022	31.11	31.41	31.05	31.41
3334	AMEX	GXG	Wed, May 25, 2022	30.45	30.91	30.45	30.76
3333	AMEX	GXG	Tue, May 24, 2022	30.36	30.43	29.88	30.41
3332	AMEX	GXG	Mon, May 23, 2022	29.84	30.42	29.84	30.15
3331	AMEX	GXG	Fri, May 20, 2022	28.53	29.69	28.53	29.68
3330	AMEX	GXG	Thu, May 19, 2022	29.46	29.46	28.57	28.58
3329	AMEX	GXG	Wed, May 18, 2022	30.50	30.50	29.18	29.37
3328	AMEX	GXG	Tue, May 17, 2022	30.96	30.97	30.27	30.31
3327	AMEX	GXG	Mon, May 16, 2022	29.80	30.59	29.80	30.59
3326	AMEX	GXG	Fri, May 13, 2022	30.04	30.14	29.83	29.83
3325	AMEX	GXG	Thu, May 12, 2022	29.79	29.89	29.71	29.71
3324	AMEX	GXG	Wed, May 11, 2022	30.12	30.33	29.82	29.82
3323	AMEX	GXG	Tue, May 10, 2022	30.36	30.36	29.50	29.85
3322	AMEX	GXG	Mon, May 9, 2022	30.69	30.82	29.70	29.85
3321	AMEX	GXG	Fri, May 6, 2022	31.44	31.53	31.12	31.12
3320	AMEX	GXG	Thu, May 5, 2022	32.00	32.06	31.19	31.44
3319	AMEX	GXG	Wed, May 4, 2022	31.99	32.42	31.93	32.06
3318	AMEX	GXG	Tue, May 3, 2022	31.91	32.25	31.87	31.87
3317	AMEX	GXG	Mon, May 2, 2022	31.90	31.92	31.48	31.72
3316	AMEX	GXG	Fri, Apr 29, 2022	32.70	32.70	32.30	32.30
3315	AMEX	GXG	Thu, Apr 28, 2022	32.36	32.44	32.18	32.44
3314	AMEX	GXG	Wed, Apr 27, 2022	32.67	32.80	32.66	32.69
3313	AMEX	GXG	Tue, Apr 26, 2022	32.87	32.90	32.57	32.57
3312	AMEX	GXG	Mon, Apr 25, 2022	33.56	33.61	32.52	33.18
3311	AMEX	GXG	Fri, Apr 22, 2022	34.53	34.60	33.81	33.88
3310	AMEX	GXG	Thu, Apr 21, 2022	35.30	35.40	34.59	34.60
3309	AMEX	GXG	Wed, Apr 20, 2022	34.38	34.73	34.38	34.73
3308	AMEX	GXG	Tue, Apr 19, 2022	34.43	34.60	34.37	34.51
3307	AMEX	GXG	Mon, Apr 18, 2022	34.78	35.00	34.68	34.68
3306	AMEX	GXG	Thu, Apr 14, 2022	34.84	34.84	34.58	34.67
3305	AMEX	GXG	Wed, Apr 13, 2022	34.62	34.80	34.62	34.79
3304	AMEX	GXG	Tue, Apr 12, 2022	34.59	34.59	34.41	34.41
3303	AMEX	GXG	Mon, Apr 11, 2022	34.40	34.48	34.38	34.47
3302	AMEX	GXG	Fri, Apr 8, 2022	34.58	34.70	34.39	34.65
3301	AMEX	GXG	Thu, Apr 7, 2022	34.69	34.69	34.23	34.42
3300	AMEX	GXG	Wed, Apr 6, 2022	34.77	35.13	34.64	34.76
3299	AMEX	GXG	Tue, Apr 5, 2022	34.98	35.07	34.81	34.94
3298	AMEX	GXG	Mon, Apr 4, 2022	35.24	35.30	34.95	35.10
3297	AMEX	GXG	Fri, Apr 1, 2022	34.46	34.82	34.46	34.79
3296	AMEX	GXG	Thu, Mar 31, 2022	34.30	34.53	34.11	34.26
3295	AMEX	GXG	Wed, Mar 30, 2022	34.66	34.84	34.17	34.39
3294	AMEX	GXG	Tue, Mar 29, 2022	34.78	34.78	34.41	34.73
3293	AMEX	GXG	Mon, Mar 28, 2022	34.26	34.70	34.03	34.63
3292	AMEX	GXG	Fri, Mar 25, 2022	33.83	34.43	33.83	34.42
3291	AMEX	GXG	Thu, Mar 24, 2022	34.26	34.32	33.88	34.06
3290	AMEX	GXG	Wed, Mar 23, 2022	34.02	34.10	33.99	34.05
3289	AMEX	GXG	Tue, Mar 22, 2022	33.43	33.69	33.26	33.66
3288	AMEX	GXG	Mon, Mar 21, 2022	32.63	33.32	32.63	33.23
3287	AMEX	GXG	Fri, Mar 18, 2022	32.55	32.91	32.55	32.81
3286	AMEX	GXG	Thu, Mar 17, 2022	32.28	32.80	32.28	32.78
3285	AMEX	GXG	Wed, Mar 16, 2022	32.58	32.58	32.21	32.32
3284	AMEX	GXG	Tue, Mar 15, 2022	32.07	32.17	31.60	32.15
3283	AMEX	GXG	Mon, Mar 14, 2022	32.88	32.88	32.16	32.44
3282	AMEX	GXG	Fri, Mar 11, 2022	32.57	32.72	32.48	32.62
3281	AMEX	GXG	Thu, Mar 10, 2022	33.31	34.49	32.71	32.97
3280	AMEX	GXG	Wed, Mar 9, 2022	32.94	33.50	32.93	33.34
3279	AMEX	GXG	Tue, Mar 8, 2022	32.56	32.76	32.45	32.54
3278	AMEX	GXG	Mon, Mar 7, 2022	32.43	32.60	32.08	32.43
3277	AMEX	GXG	Fri, Mar 4, 2022	31.96	32.77	31.96	32.60
3276	AMEX	GXG	Thu, Mar 3, 2022	32.25	33.03	32.25	32.82
3275	AMEX	GXG	Wed, Mar 2, 2022	31.93	32.30	31.93	32.29
3274	AMEX	GXG	Tue, Mar 1, 2022	31.56	31.97	31.38	31.79
3273	AMEX	GXG	Mon, Feb 28, 2022	30.92	31.75	30.92	31.50
3272	AMEX	GXG	Fri, Feb 25, 2022	30.78	31.11	30.78	31.11
3271	AMEX	GXG	Thu, Feb 24, 2022	29.96	31.10	29.96	30.89
3270	AMEX	GXG	Wed, Feb 23, 2022	30.98	31.11	30.80	30.90
3269	AMEX	GXG	Tue, Feb 22, 2022	30.21	30.79	30.20	30.37
3268	AMEX	GXG	Fri, Feb 18, 2022	30.82	30.82	30.39	30.39
3267	AMEX	GXG	Thu, Feb 17, 2022	30.53	30.77	30.20	30.46
3266	AMEX	GXG	Wed, Feb 16, 2022	30.59	30.76	30.49	30.52
3265	AMEX	GXG	Tue, Feb 15, 2022	30.36	30.45	29.74	30.22
3264	AMEX	GXG	Mon, Feb 14, 2022	30.21	30.43	30.21	30.42
3263	AMEX	GXG	Fri, Feb 11, 2022	30.44	30.71	29.84	30.13
3262	AMEX	GXG	Thu, Feb 10, 2022	30.77	31.00	30.24	30.44
3261	AMEX	GXG	Wed, Feb 9, 2022	31.04	31.08	30.81	31.03
3260	AMEX	GXG	Tue, Feb 8, 2022	30.91	31.13	30.71	30.91
3259	AMEX	GXG	Mon, Feb 7, 2022	30.80	30.97	30.63	30.85
3258	AMEX	GXG	Fri, Feb 4, 2022	30.79	30.79	30.63	30.63
3257	AMEX	GXG	Thu, Feb 3, 2022	30.79	30.79	30.69	30.69
3256	AMEX	GXG	Wed, Feb 2, 2022	31.50	31.50	31.21	31.21
3255	AMEX	GXG	Tue, Feb 1, 2022	31.21	32.13	31.21	31.36
3254	AMEX	GXG	Mon, Jan 31, 2022	31.03	31.19	30.99	31.16
3253	AMEX	GXG	Fri, Jan 28, 2022	30.80	31.04	30.60	30.91
3252	AMEX	GXG	Thu, Jan 27, 2022	30.91	31.10	30.48	30.69
3251	AMEX	GXG	Wed, Jan 26, 2022	31.04	31.20	30.87	30.91
3250	AMEX	GXG	Tue, Jan 25, 2022	30.25	30.61	30.08	30.61
3249	AMEX	GXG	Mon, Jan 24, 2022	30.08	30.57	30.08	30.46
3248	AMEX	GXG	Fri, Jan 21, 2022	30.92	30.95	30.54	30.68
3247	AMEX	GXG	Thu, Jan 20, 2022	31.72	31.72	30.95	30.96
3246	AMEX	GXG	Wed, Jan 19, 2022	31.66	31.73	31.27	31.37
3245	AMEX	GXG	Tue, Jan 18, 2022	30.08	31.42	30.08	30.99
3244	AMEX	GXG	Fri, Jan 14, 2022	29.69	29.69	29.21	29.36
3243	AMEX	GXG	Thu, Jan 13, 2022	29.61	30.00	29.60	29.73
3242	AMEX	GXG	Wed, Jan 12, 2022	28.98	29.58	28.98	29.58
3241	AMEX	GXG	Tue, Jan 11, 2022	28.13	28.78	28.05	28.77
3240	AMEX	GXG	Mon, Jan 10, 2022	27.87	27.93	27.52	27.73
3239	AMEX	GXG	Fri, Jan 7, 2022	27.90	28.04	27.74	27.94
3238	AMEX	GXG	Thu, Jan 6, 2022	28.04	28.24	27.61	27.77
3237	AMEX	GXG	Wed, Jan 5, 2022	28.67	28.69	28.11	28.13
3236	AMEX	GXG	Tue, Jan 4, 2022	28.22	28.47	28.22	28.42
3235	AMEX	GXG	Mon, Jan 3, 2022	28.29	28.46	27.93	28.46
3234	AMEX	GXG	Fri, Dec 31, 2021	28.61	28.61	27.95	28.02
3233	AMEX	GXG	Thu, Dec 30, 2021	28.64	28.80	28.30	28.33
3232	AMEX	GXG	Wed, Dec 29, 2021	28.85	28.85	28.51	28.38
3231	AMEX	GXG	Tue, Dec 28, 2021	28.83	29.39	28.78	29.11
3230	AMEX	GXG	Mon, Dec 27, 2021	29.18	29.18	28.92	29.03
3229	AMEX	GXG	Thu, Dec 23, 2021	28.78	28.91	28.68	28.68
3228	AMEX	GXG	Wed, Dec 22, 2021	28.49	28.72	28.45	28.68
3227	AMEX	GXG	Tue, Dec 21, 2021	28.57	28.64	28.47	28.54
3226	AMEX	GXG	Mon, Dec 20, 2021	28.12	28.23	27.95	28.23
3225	AMEX	GXG	Fri, Dec 17, 2021	28.77	29.10	28.69	28.90
3224	AMEX	GXG	Thu, Dec 16, 2021	28.44	28.91	28.44	28.90
3223	AMEX	GXG	Wed, Dec 15, 2021	27.84	28.29	27.78	28.28
3222	AMEX	GXG	Tue, Dec 14, 2021	28.40	28.40	27.83	28.00
3221	AMEX	GXG	Mon, Dec 13, 2021	28.94	28.94	28.60	28.68
3220	AMEX	GXG	Fri, Dec 10, 2021	29.40	29.40	28.96	29.23
3219	AMEX	GXG	Thu, Dec 9, 2021	29.63	29.63	29.24	29.48
3218	AMEX	GXG	Wed, Dec 8, 2021	30.12	30.31	30.09	30.15
3217	AMEX	GXG	Tue, Dec 7, 2021	30.41	30.45	30.17	30.32
3216	AMEX	GXG	Mon, Dec 6, 2021	30.00	30.35	30.00	30.17
3215	AMEX	GXG	Fri, Dec 3, 2021	30.08	30.36	29.95	29.95
3214	AMEX	GXG	Thu, Dec 2, 2021	29.80	30.41	29.74	30.17
3213	AMEX	GXG	Wed, Dec 1, 2021	28.78	30.25	28.78	29.55
3212	AMEX	GXG	Tue, Nov 30, 2021	27.92	28.39	27.92	28.28
3211	AMEX	GXG	Mon, Nov 29, 2021	27.65	27.94	27.65	27.83
3210	AMEX	GXG	Fri, Nov 26, 2021	28.00	28.00	26.83	27.66
3209	AMEX	GXG	Wed, Nov 24, 2021	28.15	28.16	28.05	28.13
3208	AMEX	GXG	Tue, Nov 23, 2021	28.36	28.36	28.13	28.26
3207	AMEX	GXG	Mon, Nov 22, 2021	28.40	28.70	28.16	28.41
3206	AMEX	GXG	Fri, Nov 19, 2021	28.32	28.32	28.15	28.15
3205	AMEX	GXG	Thu, Nov 18, 2021	28.25	28.50	28.25	28.43
3204	AMEX	GXG	Wed, Nov 17, 2021	28.85	28.85	28.30	28.33
3203	AMEX	GXG	Tue, Nov 16, 2021	29.00	29.00	28.88	28.88
3202	AMEX	GXG	Mon, Nov 15, 2021	29.20	29.34	28.88	29.14
3201	AMEX	GXG	Fri, Nov 12, 2021	29.45	29.49	29.29	29.41
3200	AMEX	GXG	Thu, Nov 11, 2021	29.75	29.80	29.23	29.50
3199	AMEX	GXG	Wed, Nov 10, 2021	29.99	29.99	29.52	29.62
3198	AMEX	GXG	Tue, Nov 9, 2021	30.03	30.26	29.80	29.86
3197	AMEX	GXG	Mon, Nov 8, 2021	30.07	30.12	30.07	30.07
3196	AMEX	GXG	Fri, Nov 5, 2021	30.20	30.27	29.92	29.97
3195	AMEX	GXG	Thu, Nov 4, 2021	30.44	30.50	30.13	30.13
3194	AMEX	GXG	Wed, Nov 3, 2021	30.26	30.46	30.25	30.46
3193	AMEX	GXG	Tue, Nov 2, 2021	30.98	30.98	30.56	30.56
3192	AMEX	GXG	Mon, Nov 1, 2021	31.13	31.27	31.00	31.04
3191	AMEX	GXG	Fri, Oct 29, 2021	30.90	30.90	30.40	30.83
3190	AMEX	GXG	Thu, Oct 28, 2021	30.91	31.14	30.91	31.00
3189	AMEX	GXG	Wed, Oct 27, 2021	31.03	31.36	31.02	31.02
3188	AMEX	GXG	Tue, Oct 26, 2021	30.79	31.27	30.79	31.17
3187	AMEX	GXG	Mon, Oct 25, 2021	30.78	31.02	30.78	30.85
3186	AMEX	GXG	Fri, Oct 22, 2021	30.82	30.82	30.74	30.75
3185	AMEX	GXG	Thu, Oct 21, 2021	30.99	30.99	30.72	30.80
3184	AMEX	GXG	Wed, Oct 20, 2021	30.90	31.11	30.90	31.04
3183	AMEX	GXG	Tue, Oct 19, 2021	31.20	31.20	30.97	31.06
3182	AMEX	GXG	Mon, Oct 18, 2021	31.26	31.26	31.07	31.11
3181	AMEX	GXG	Fri, Oct 15, 2021	31.14	31.38	31.09	31.26
3180	AMEX	GXG	Thu, Oct 14, 2021	30.93	31.01	30.84	30.91
3179	AMEX	GXG	Wed, Oct 13, 2021	30.76	30.81	30.76	30.80
3178	AMEX	GXG	Tue, Oct 12, 2021	30.88	30.91	30.75	30.75
3177	AMEX	GXG	Mon, Oct 11, 2021	30.97	30.98	30.80	30.82
3176	AMEX	GXG	Fri, Oct 8, 2021	30.70	30.70	30.57	30.67
3175	AMEX	GXG	Thu, Oct 7, 2021	30.25	30.69	30.25	30.57
3174	AMEX	GXG	Wed, Oct 6, 2021	29.76	29.96	29.47	29.90
3173	AMEX	GXG	Tue, Oct 5, 2021	30.09	30.20	29.92	29.97
3172	AMEX	GXG	Mon, Oct 4, 2021	29.96	30.12	29.90	29.90
3171	AMEX	GXG	Fri, Oct 1, 2021	29.59	29.75	29.55	29.63
3170	AMEX	GXG	Thu, Sep 30, 2021	29.00	29.44	29.00	29.34
3169	AMEX	GXG	Wed, Sep 29, 2021	29.00	29.00	28.91	28.96
3168	AMEX	GXG	Tue, Sep 28, 2021	28.52	29.00	28.52	29.00
3167	AMEX	GXG	Mon, Sep 27, 2021	28.60	28.81	28.60	28.81
3166	AMEX	GXG	Fri, Sep 24, 2021	28.00	28.19	28.00	28.08
3165	AMEX	GXG	Thu, Sep 23, 2021	28.36	28.36	28.25	28.33
3164	AMEX	GXG	Wed, Sep 22, 2021	28.02	28.17	28.02	28.17
3163	AMEX	GXG	Tue, Sep 21, 2021	27.85	27.96	27.56	27.59
3162	AMEX	GXG	Mon, Sep 20, 2021	28.09	28.09	27.66	27.80
3161	AMEX	GXG	Fri, Sep 17, 2021	28.60	28.60	28.32	28.42
3160	AMEX	GXG	Thu, Sep 16, 2021	28.47	28.64	28.36	28.56
3159	AMEX	GXG	Wed, Sep 15, 2021	28.40	28.63	28.38	28.54
3158	AMEX	GXG	Tue, Sep 14, 2021	28.23	28.23	28.09	28.09
3157	AMEX	GXG	Mon, Sep 13, 2021	28.45	28.50	28.31	28.32
3156	AMEX	GXG	Fri, Sep 10, 2021	28.62	28.62	28.17	28.32
3155	AMEX	GXG	Thu, Sep 9, 2021	28.22	28.45	28.21	28.42
3154	AMEX	GXG	Wed, Sep 8, 2021	28.41	28.41	28.33	28.40
3153	AMEX	GXG	Tue, Sep 7, 2021	28.94	28.94	28.61	28.61
3152	AMEX	GXG	Fri, Sep 3, 2021	29.11	29.11	28.78	28.78
3151	AMEX	GXG	Thu, Sep 2, 2021	29.17	29.17	29.06	29.09
3150	AMEX	GXG	Wed, Sep 1, 2021	29.00	29.14	28.92	29.06
3149	AMEX	GXG	Tue, Aug 31, 2021	28.86	28.98	28.81	28.98
3148	AMEX	GXG	Mon, Aug 30, 2021	28.56	28.89	28.56	28.71
3147	AMEX	GXG	Fri, Aug 27, 2021	28.38	28.58	28.32	28.56
3146	AMEX	GXG	Thu, Aug 26, 2021	28.40	28.42	28.01	28.08
3145	AMEX	GXG	Wed, Aug 25, 2021	28.30	28.39	28.25	28.30
3144	AMEX	GXG	Tue, Aug 24, 2021	28.41	28.70	27.87	28.49
3143	AMEX	GXG	Mon, Aug 23, 2021	28.50	28.55	28.30	28.31
3142	AMEX	GXG	Fri, Aug 20, 2021	28.10	28.32	28.10	28.31
3141	AMEX	GXG	Thu, Aug 19, 2021	28.07	28.16	27.80	28.07
3140	AMEX	GXG	Wed, Aug 18, 2021	27.41	28.41	27.41	28.30
3139	AMEX	GXG	Tue, Aug 17, 2021	27.28	27.42	27.01	27.42
3138	AMEX	GXG	Mon, Aug 16, 2021	27.20	27.35	27.13	27.18
3137	AMEX	GXG	Fri, Aug 13, 2021	27.38	27.38	27.25	27.30
3136	AMEX	GXG	Thu, Aug 12, 2021	27.40	27.40	26.97	27.10
3135	AMEX	GXG	Wed, Aug 11, 2021	26.43	26.43	26.14	26.37
3134	AMEX	GXG	Tue, Aug 10, 2021	25.72	26.10	25.71	26.10
3133	AMEX	GXG	Mon, Aug 9, 2021	25.77	25.86	25.77	25.81
3132	AMEX	GXG	Fri, Aug 6, 2021	25.90	25.91	25.85	25.86
3131	AMEX	GXG	Thu, Aug 5, 2021	26.37	26.37	26.10	26.10
3130	AMEX	GXG	Wed, Aug 4, 2021	26.30	26.33	26.26	26.28
3129	AMEX	GXG	Tue, Aug 3, 2021	26.32	26.32	26.00	26.18
3128	AMEX	GXG	Mon, Aug 2, 2021	26.45	26.80	26.35	26.35
3127	AMEX	GXG	Fri, Jul 30, 2021	26.98	26.98	26.43	26.50
3126	AMEX	GXG	Thu, Jul 29, 2021	26.94	26.99	26.94	26.98
3125	AMEX	GXG	Wed, Jul 28, 2021	26.65	26.69	26.55	26.69
3124	AMEX	GXG	Tue, Jul 27, 2021	26.68	26.68	26.49	26.49
3123	AMEX	GXG	Mon, Jul 26, 2021	26.83	26.83	26.47	26.68
3122	AMEX	GXG	Fri, Jul 23, 2021	26.84	26.84	26.72	26.72
3121	AMEX	GXG	Thu, Jul 22, 2021	26.83	26.83	26.69	26.69
3120	AMEX	GXG	Wed, Jul 21, 2021	27.02	27.21	26.95	26.95
3119	AMEX	GXG	Tue, Jul 20, 2021	26.50	26.89	26.50	26.89
3118	AMEX	GXG	Mon, Jul 19, 2021	26.89	26.93	26.53	26.53
3117	AMEX	GXG	Fri, Jul 16, 2021	27.78	27.78	27.56	27.56
3116	AMEX	GXG	Thu, Jul 15, 2021	27.87	27.87	27.50	27.58
3115	AMEX	GXG	Wed, Jul 14, 2021	27.92	28.26	27.86	27.88
3114	AMEX	GXG	Tue, Jul 13, 2021	27.99	28.03	27.76	27.91
3113	AMEX	GXG	Mon, Jul 12, 2021	27.62	28.00	27.62	28.00
3112	AMEX	GXG	Fri, Jul 9, 2021	28.14	28.14	27.98	27.99
3111	AMEX	GXG	Thu, Jul 8, 2021	27.31	27.97	27.23	27.60
3110	AMEX	GXG	Wed, Jul 7, 2021	27.97	27.97	27.51	27.70
3109	AMEX	GXG	Tue, Jul 6, 2021	28.54	28.54	27.92	28.02
3108	AMEX	GXG	Fri, Jul 2, 2021	27.51	28.53	27.25	28.53
3107	AMEX	GXG	Thu, Jul 1, 2021	27.84	27.84	27.68	27.72
3106	AMEX	GXG	Wed, Jun 30, 2021	27.87	27.95	27.83	27.87
3105	AMEX	GXG	Tue, Jun 29, 2021	28.20	28.20	27.77	27.77
3104	AMEX	GXG	Mon, Jun 28, 2021	28.58	28.62	28.58	28.34
3103	AMEX	GXG	Fri, Jun 25, 2021	28.72	28.91	28.70	28.79
3102	AMEX	GXG	Thu, Jun 24, 2021	27.59	28.57	27.59	28.52
3101	AMEX	GXG	Wed, Jun 23, 2021	27.83	27.85	27.50	27.61
3100	AMEX	GXG	Tue, Jun 22, 2021	27.51	27.62	27.47	27.62
3099	AMEX	GXG	Mon, Jun 21, 2021	27.57	27.79	27.54	27.56
3098	AMEX	GXG	Fri, Jun 18, 2021	27.59	27.73	27.28	27.64
3097	AMEX	GXG	Thu, Jun 17, 2021	28.28	28.29	27.51	27.80
3096	AMEX	GXG	Wed, Jun 16, 2021	28.35	28.55	28.11	28.33
3095	AMEX	GXG	Tue, Jun 15, 2021	28.75	28.77	28.41	28.53
3094	AMEX	GXG	Mon, Jun 14, 2021	29.30	29.39	28.95	28.96
3093	AMEX	GXG	Fri, Jun 11, 2021	29.31	29.31	29.03	29.25
3092	AMEX	GXG	Thu, Jun 10, 2021	29.28	29.34	29.28	29.31
3091	AMEX	GXG	Wed, Jun 9, 2021	29.40	29.44	29.14	29.24
3090	AMEX	GXG	Tue, Jun 8, 2021	28.69	29.26	28.69	29.12
3089	AMEX	GXG	Mon, Jun 7, 2021	29.06	29.06	28.70	28.96
3088	AMEX	GXG	Fri, Jun 4, 2021	28.71	29.10	28.71	29.10
3087	AMEX	GXG	Thu, Jun 3, 2021	28.44	28.55	28.10	28.55
3086	AMEX	GXG	Wed, Jun 2, 2021	28.31	28.74	28.08	28.57
3085	AMEX	GXG	Tue, Jun 1, 2021	27.54	28.17	27.54	28.07
3084	AMEX	GXG	Fri, May 28, 2021	26.99	27.27	26.99	27.27
3083	AMEX	GXG	Thu, May 27, 2021	26.88	27.09	26.88	26.98
3082	AMEX	GXG	Wed, May 26, 2021	27.24	27.24	26.70	26.70
3081	AMEX	GXG	Tue, May 25, 2021	27.27	27.59	26.93	26.99
3080	AMEX	GXG	Mon, May 24, 2021	27.75	27.75	27.10	27.10
3079	AMEX	GXG	Fri, May 21, 2021	27.69	27.90	27.16	27.26
3078	AMEX	GXG	Thu, May 20, 2021	27.88	28.05	27.32	27.43
3077	AMEX	GXG	Wed, May 19, 2021	28.24	28.32	27.88	28.11
3076	AMEX	GXG	Tue, May 18, 2021	28.57	28.64	28.49	28.52
3075	AMEX	GXG	Mon, May 17, 2021	28.33	28.43	28.23	28.43
3074	AMEX	GXG	Fri, May 14, 2021	28.25	28.86	28.25	28.56
3073	AMEX	GXG	Thu, May 13, 2021	28.26	28.36	27.98	28.00
3072	AMEX	GXG	Wed, May 12, 2021	28.31	28.53	28.06	28.08
3071	AMEX	GXG	Tue, May 11, 2021	28.28	28.78	28.19	28.57
3070	AMEX	GXG	Mon, May 10, 2021	27.54	28.89	27.54	28.82
3069	AMEX	GXG	Fri, May 7, 2021	27.16	27.64	27.16	27.64
3068	AMEX	GXG	Thu, May 6, 2021	26.32	26.89	26.30	26.89
3067	AMEX	GXG	Wed, May 5, 2021	26.37	26.39	26.16	26.17
3066	AMEX	GXG	Tue, May 4, 2021	26.20	26.54	25.82	25.96
3065	AMEX	GXG	Mon, May 3, 2021	27.02	27.05	26.29	26.35
3064	AMEX	GXG	Fri, Apr 30, 2021	27.90	27.90	27.07	27.20
3063	AMEX	GXG	Thu, Apr 29, 2021	28.12	28.12	27.99	27.99
3062	AMEX	GXG	Wed, Apr 28, 2021	28.09	28.40	28.09	28.34
3061	AMEX	GXG	Tue, Apr 27, 2021	28.39	28.39	28.15	28.15
3060	AMEX	GXG	Mon, Apr 26, 2021	28.70	28.70	28.19	28.24
3059	AMEX	GXG	Fri, Apr 23, 2021	28.74	29.02	28.60	28.60
3058	AMEX	GXG	Thu, Apr 22, 2021	29.01	29.06	28.56	28.72
3057	AMEX	GXG	Wed, Apr 21, 2021	28.73	29.06	28.63	28.87
3056	AMEX	GXG	Tue, Apr 20, 2021	29.05	29.28	28.83	28.88
3055	AMEX	GXG	Mon, Apr 19, 2021	29.51	29.51	29.00	29.21
3054	AMEX	GXG	Fri, Apr 16, 2021	29.72	29.87	29.58	29.78
3053	AMEX	GXG	Thu, Apr 15, 2021	29.10	29.48	29.10	29.46
3052	AMEX	GXG	Wed, Apr 14, 2021	28.96	29.11	28.69	29.11
3051	AMEX	GXG	Tue, Apr 13, 2021	29.03	29.05	28.77	28.95
3050	AMEX	GXG	Mon, Apr 12, 2021	29.40	29.40	29.06	29.11
3049	AMEX	GXG	Fri, Apr 9, 2021	29.41	29.50	29.33	29.37
3048	AMEX	GXG	Thu, Apr 8, 2021	29.20	29.41	29.20	29.41
3047	AMEX	GXG	Wed, Apr 7, 2021	28.99	29.38	28.96	29.22
3046	AMEX	GXG	Tue, Apr 6, 2021	29.03	29.24	29.00	29.00
3045	AMEX	GXG	Mon, Apr 5, 2021	29.01	29.28	28.96	29.10
3044	AMEX	GXG	Thu, Apr 1, 2021	29.00	29.18	28.98	29.01
3043	AMEX	GXG	Wed, Mar 31, 2021	28.62	28.90	28.62	28.89
3042	AMEX	GXG	Tue, Mar 30, 2021	28.70	28.70	28.40	28.50
3041	AMEX	GXG	Mon, Mar 29, 2021	28.48	28.70	28.48	28.70
3040	AMEX	GXG	Fri, Mar 26, 2021	28.90	28.95	28.61	28.61
3039	AMEX	GXG	Thu, Mar 25, 2021	28.65	28.65	28.37	28.59
3038	AMEX	GXG	Wed, Mar 24, 2021	28.71	29.00	28.40	28.62
3037	AMEX	GXG	Tue, Mar 23, 2021	29.36	29.36	29.00	29.04
3036	AMEX	GXG	Mon, Mar 22, 2021	29.88	29.88	29.53	29.68
3035	AMEX	GXG	Fri, Mar 19, 2021	29.75	29.80	29.66	29.73
3034	AMEX	GXG	Thu, Mar 18, 2021	29.98	30.07	29.62	29.92
3033	AMEX	GXG	Wed, Mar 17, 2021	29.95	29.95	29.95	29.95
3032	AMEX	GXG	Tue, Mar 16, 2021	30.05	30.24	30.05	30.24
3031	AMEX	GXG	Mon, Mar 15, 2021	30.00	30.38	30.00	30.14
3030	AMEX	GXG	Fri, Mar 12, 2021	29.96	30.07	29.96	30.02
3029	AMEX	GXG	Thu, Mar 11, 2021	30.32	30.32	30.06	30.08
3028	AMEX	GXG	Wed, Mar 10, 2021	29.93	29.95	29.62	29.95
3027	AMEX	GXG	Tue, Mar 9, 2021	29.93	30.00	29.35	29.74
3026	AMEX	GXG	Mon, Mar 8, 2021	29.24	29.73	29.22	29.53
3025	AMEX	GXG	Fri, Mar 5, 2021	29.18	29.31	28.86	29.31
3024	AMEX	GXG	Thu, Mar 4, 2021	29.28	29.28	28.85	28.88
3023	AMEX	GXG	Wed, Mar 3, 2021	29.20	29.20	29.10	29.10
3022	AMEX	GXG	Tue, Mar 2, 2021	29.26	29.43	29.05	29.23
3021	AMEX	GXG	Mon, Mar 1, 2021	29.32	29.48	29.26	29.26
3020	AMEX	GXG	Fri, Feb 26, 2021	29.32	29.32	28.50	28.65
3019	AMEX	GXG	Thu, Feb 25, 2021	30.50	30.50	29.39	29.39
3018	AMEX	GXG	Wed, Feb 24, 2021	29.40	30.00	29.40	30.00
3017	AMEX	GXG	Tue, Feb 23, 2021	29.78	29.85	29.40	29.40
3016	AMEX	GXG	Mon, Feb 22, 2021	29.49	29.88	29.31	29.50
3015	AMEX	GXG	Fri, Feb 19, 2021	29.91	30.01	29.65	29.75
3014	AMEX	GXG	Thu, Feb 18, 2021	29.96	30.39	29.96	30.09
3013	AMEX	GXG	Wed, Feb 17, 2021	30.00	30.30	29.98	30.30
3012	AMEX	GXG	Tue, Feb 16, 2021	30.49	30.49	29.89	30.12
3011	AMEX	GXG	Fri, Feb 12, 2021	29.92	30.43	29.92	30.26
3010	AMEX	GXG	Thu, Feb 11, 2021	30.26	30.36	30.22	30.29
3009	AMEX	GXG	Wed, Feb 10, 2021	30.22	30.70	30.22	30.26
3008	AMEX	GXG	Tue, Feb 9, 2021	30.07	30.17	29.38	30.13
3007	AMEX	GXG	Mon, Feb 8, 2021	30.31	30.77	29.90	30.08
3006	AMEX	GXG	Fri, Feb 5, 2021	30.26	30.26	29.73	29.98
3005	AMEX	GXG	Thu, Feb 4, 2021	30.18	30.43	29.28	30.27
3004	AMEX	GXG	Wed, Feb 3, 2021	30.03	30.12	29.91	29.98
3003	AMEX	GXG	Tue, Feb 2, 2021	29.79	30.40	29.74	30.16
3002	AMEX	GXG	Mon, Feb 1, 2021	29.68	29.75	29.23	29.44
3001	AMEX	GXG	Fri, Jan 29, 2021	29.57	29.75	29.50	29.54
3000	AMEX	GXG	Thu, Jan 28, 2021	29.23	29.75	29.23	29.60
2999	AMEX	GXG	Wed, Jan 27, 2021	29.77	29.77	29.25	29.33
2998	AMEX	GXG	Tue, Jan 26, 2021	30.21	30.21	30.00	30.01
2997	AMEX	GXG	Mon, Jan 25, 2021	30.99	30.99	30.10	30.34
2996	AMEX	GXG	Fri, Jan 22, 2021	31.94	31.94	30.67	30.67
2995	AMEX	GXG	Thu, Jan 21, 2021	32.49	32.85	32.31	32.31
2994	AMEX	GXG	Wed, Jan 20, 2021	32.66	32.82	32.49	32.82
2993	AMEX	GXG	Tue, Jan 19, 2021	32.75	32.88	32.26	32.53
2992	AMEX	GXG	Fri, Jan 15, 2021	32.37	32.75	32.33	32.66
2991	AMEX	GXG	Thu, Jan 14, 2021	32.51	32.91	32.32	32.89
2990	AMEX	GXG	Wed, Jan 13, 2021	33.05	33.05	32.32	32.51
2989	AMEX	GXG	Tue, Jan 12, 2021	32.08	33.10	32.08	32.79
2988	AMEX	GXG	Mon, Jan 11, 2021	32.50	32.50	32.07	32.15
2987	AMEX	GXG	Fri, Jan 8, 2021	32.94	32.94	32.35	32.52
2986	AMEX	GXG	Thu, Jan 7, 2021	32.88	33.05	32.21	32.61
2985	AMEX	GXG	Wed, Jan 6, 2021	31.99	33.09	31.82	32.55
2984	AMEX	GXG	Tue, Jan 5, 2021	31.74	32.11	31.50	32.09
2983	AMEX	GXG	Mon, Jan 4, 2021	32.89	32.89	31.63	31.96
2982	AMEX	GXG	Thu, Dec 31, 2020	32.80	32.80	32.08	32.39
2981	AMEX	GXG	Wed, Dec 30, 2020	32.63	32.68	32.43	32.64
2980	AMEX	GXG	Tue, Dec 29, 2020	32.28	32.75	32.27	32.08
2979	AMEX	GXG	Mon, Dec 28, 2020	31.96	32.19	31.94	32.14
2978	AMEX	GXG	Thu, Dec 24, 2020	32.10	32.17	31.80	32.00
2977	AMEX	GXG	Wed, Dec 23, 2020	31.86	32.35	31.61	31.73
2976	AMEX	GXG	Tue, Dec 22, 2020	31.61	31.99	31.45	31.70
2975	AMEX	GXG	Mon, Dec 21, 2020	32.50	32.50	31.56	31.80
2974	AMEX	GXG	Fri, Dec 18, 2020	32.87	33.39	32.51	33.36
2973	AMEX	GXG	Thu, Dec 17, 2020	32.57	33.16	32.57	33.15
2972	AMEX	GXG	Wed, Dec 16, 2020	32.65	32.76	32.18	32.55
2971	AMEX	GXG	Tue, Dec 15, 2020	32.19	32.90	32.05	32.59
2970	AMEX	GXG	Mon, Dec 14, 2020	31.88	32.67	31.35	31.87
2969	AMEX	GXG	Fri, Dec 11, 2020	31.46	31.64	30.73	31.20
2968	AMEX	GXG	Thu, Dec 10, 2020	30.94	31.95	30.94	31.41
2967	AMEX	GXG	Wed, Dec 9, 2020	30.63	31.00	30.63	30.75
2966	AMEX	GXG	Tue, Dec 8, 2020	30.50	30.65	30.50	30.56
2965	AMEX	GXG	Mon, Dec 7, 2020	29.84	30.85	29.63	30.65
2964	AMEX	GXG	Fri, Dec 4, 2020	29.03	30.18	28.98	30.17
2963	AMEX	GXG	Thu, Dec 3, 2020	28.96	29.47	28.92	29.26
2962	AMEX	GXG	Wed, Dec 2, 2020	28.17	28.87	27.97	28.87
2961	AMEX	GXG	Tue, Dec 1, 2020	28.04	28.60	28.04	28.34
2960	AMEX	GXG	Mon, Nov 30, 2020	27.58	27.78	27.18	27.53
2959	AMEX	GXG	Fri, Nov 27, 2020	27.74	27.97	27.61	27.80
2958	AMEX	GXG	Wed, Nov 25, 2020	27.54	28.00	27.21	27.77
2957	AMEX	GXG	Tue, Nov 24, 2020	27.84	27.84	27.25	27.75
2956	AMEX	GXG	Mon, Nov 23, 2020	27.10	27.12	26.57	27.12
2955	AMEX	GXG	Fri, Nov 20, 2020	26.82	26.87	26.56	26.70
2954	AMEX	GXG	Thu, Nov 19, 2020	26.26	26.64	26.26	26.49
2953	AMEX	GXG	Wed, Nov 18, 2020	26.38	26.93	26.26	26.38
2952	AMEX	GXG	Tue, Nov 17, 2020	26.50	26.90	26.31	26.37
2951	AMEX	GXG	Mon, Nov 16, 2020	26.26	26.67	26.26	26.67
2950	AMEX	GXG	Fri, Nov 13, 2020	26.07	26.27	25.62	25.99
2949	AMEX	GXG	Thu, Nov 12, 2020	26.55	26.55	25.72	26.23
2948	AMEX	GXG	Wed, Nov 11, 2020	26.27	26.50	26.27	26.33
2947	AMEX	GXG	Tue, Nov 10, 2020	25.91	26.37	25.86	26.36
2946	AMEX	GXG	Mon, Nov 9, 2020	25.32	26.16	25.32	26.08
2945	AMEX	GXG	Fri, Nov 6, 2020	24.29	24.69	24.29	24.68
2944	AMEX	GXG	Thu, Nov 5, 2020	24.20	24.50	24.20	24.30
2943	AMEX	GXG	Wed, Nov 4, 2020	23.95	24.39	23.78	24.12
2942	AMEX	GXG	Tue, Nov 3, 2020	23.73	23.89	23.64	23.78
2941	AMEX	GXG	Mon, Nov 2, 2020	23.21	23.63	23.21	23.53
2940	AMEX	GXG	Fri, Oct 30, 2020	22.72	23.05	22.72	23.05
2939	AMEX	GXG	Thu, Oct 29, 2020	22.98	22.98	22.63	22.63
2938	AMEX	GXG	Wed, Oct 28, 2020	23.67	23.67	23.00	23.00
2937	AMEX	GXG	Tue, Oct 27, 2020	24.17	24.17	23.95	23.95
2936	AMEX	GXG	Mon, Oct 26, 2020	24.02	24.05	23.86	23.88
2935	AMEX	GXG	Fri, Oct 23, 2020	24.39	24.40	24.19	24.19
2934	AMEX	GXG	Thu, Oct 22, 2020	24.49	24.49	24.42	24.42
2933	AMEX	GXG	Wed, Oct 21, 2020	23.87	24.53	23.84	24.49
2932	AMEX	GXG	Tue, Oct 20, 2020	23.68	24.21	23.61	24.17
2931	AMEX	GXG	Mon, Oct 19, 2020	23.81	23.85	23.63	23.74
2930	AMEX	GXG	Fri, Oct 16, 2020	23.86	23.87	23.54	23.54
2929	AMEX	GXG	Thu, Oct 15, 2020	23.22	23.74	23.12	23.69
2928	AMEX	GXG	Wed, Oct 14, 2020	23.60	23.69	23.58	23.69
2927	AMEX	GXG	Tue, Oct 13, 2020	23.94	23.94	23.43	23.58
2926	AMEX	GXG	Mon, Oct 12, 2020	23.79	24.18	23.75	24.14
2925	AMEX	GXG	Fri, Oct 9, 2020	23.96	24.34	23.96	24.29
2924	AMEX	GXG	Thu, Oct 8, 2020	23.84	24.08	23.64	23.74
2923	AMEX	GXG	Wed, Oct 7, 2020	23.55	23.55	23.30	23.47
2922	AMEX	GXG	Tue, Oct 6, 2020	24.02	24.06	23.45	23.62
2921	AMEX	GXG	Mon, Oct 5, 2020	23.35	23.63	23.35	23.63
2920	AMEX	GXG	Fri, Oct 2, 2020	23.43	23.43	23.00	23.21
2919	AMEX	GXG	Thu, Oct 1, 2020	23.32	23.39	23.21	23.25
2918	AMEX	GXG	Wed, Sep 30, 2020	23.39	23.56	23.39	23.45
2917	AMEX	GXG	Tue, Sep 29, 2020	23.52	23.52	23.33	23.33
2916	AMEX	GXG	Mon, Sep 28, 2020	23.66	23.82	23.52	23.52
2915	AMEX	GXG	Fri, Sep 25, 2020	23.57	23.57	23.28	23.28
2914	AMEX	GXG	Thu, Sep 24, 2020	23.27	23.57	23.27	23.46
2913	AMEX	GXG	Wed, Sep 23, 2020	23.93	24.05	23.50	23.50
2912	AMEX	GXG	Tue, Sep 22, 2020	24.30	24.30	24.15	24.16
2911	AMEX	GXG	Mon, Sep 21, 2020	24.34	24.34	24.01	24.25
2910	AMEX	GXG	Fri, Sep 18, 2020	24.65	24.68	24.54	24.61
2909	AMEX	GXG	Thu, Sep 17, 2020	24.64	24.83	24.64	24.83
2908	AMEX	GXG	Wed, Sep 16, 2020	24.81	24.92	24.81	24.92
2907	AMEX	GXG	Tue, Sep 15, 2020	25.01	25.20	24.88	24.88
2906	AMEX	GXG	Mon, Sep 14, 2020	25.23	25.23	24.88	24.89
2905	AMEX	GXG	Fri, Sep 11, 2020	25.40	25.42	25.16	25.16
2904	AMEX	GXG	Thu, Sep 10, 2020	25.60	25.86	25.30	25.30
2903	AMEX	GXG	Wed, Sep 9, 2020	25.58	25.61	25.58	25.61
2902	AMEX	GXG	Tue, Sep 8, 2020	25.67	25.67	25.26	25.42
2901	AMEX	GXG	Fri, Sep 4, 2020	26.11	26.11	25.72	25.87
2900	AMEX	GXG	Thu, Sep 3, 2020	26.51	26.51	26.18	26.18
2899	AMEX	GXG	Wed, Sep 2, 2020	26.29	27.00	26.14	26.75
2898	AMEX	GXG	Tue, Sep 1, 2020	25.39	26.23	25.27	26.16
2897	AMEX	GXG	Mon, Aug 31, 2020	25.29	25.29	24.96	25.13
2896	AMEX	GXG	Fri, Aug 28, 2020	25.35	25.50	25.35	25.45
2895	AMEX	GXG	Thu, Aug 27, 2020	24.78	24.97	24.74	24.97
2894	AMEX	GXG	Wed, Aug 26, 2020	24.82	25.02	24.81	24.95
2893	AMEX	GXG	Tue, Aug 25, 2020	24.15	24.65	24.15	24.65
2892	AMEX	GXG	Mon, Aug 24, 2020	23.93	24.27	23.93	24.24
2891	AMEX	GXG	Fri, Aug 21, 2020	24.05	24.05	23.66	23.72
2890	AMEX	GXG	Thu, Aug 20, 2020	23.64	23.95	23.58	23.75
2889	AMEX	GXG	Wed, Aug 19, 2020	23.90	24.00	23.86	23.91
2888	AMEX	GXG	Tue, Aug 18, 2020	23.87	23.90	23.67	23.67
2887	AMEX	GXG	Mon, Aug 17, 2020	23.69	23.83	23.59	23.59
2886	AMEX	GXG	Fri, Aug 14, 2020	23.78	23.92	23.46	23.59
2885	AMEX	GXG	Thu, Aug 13, 2020	23.73	23.78	23.73	23.78
2884	AMEX	GXG	Wed, Aug 12, 2020	23.76	23.76	23.46	23.46
2883	AMEX	GXG	Tue, Aug 11, 2020	24.02	24.11	23.44	23.66
2882	AMEX	GXG	Mon, Aug 10, 2020	23.21	23.65	23.21	23.56
2881	AMEX	GXG	Fri, Aug 7, 2020	23.40	23.45	23.18	23.22
2880	AMEX	GXG	Thu, Aug 6, 2020	23.14	23.65	23.14	23.60
2879	AMEX	GXG	Wed, Aug 5, 2020	23.34	23.61	23.33	23.37
2878	AMEX	GXG	Tue, Aug 4, 2020	23.51	23.51	23.26	23.26
2877	AMEX	GXG	Mon, Aug 3, 2020	23.91	23.95	23.54	23.61
2876	AMEX	GXG	Fri, Jul 31, 2020	24.07	24.19	23.95	23.95
2875	AMEX	GXG	Thu, Jul 30, 2020	24.56	24.56	24.22	24.34
2874	AMEX	GXG	Wed, Jul 29, 2020	24.85	25.20	24.40	24.60
2873	AMEX	GXG	Tue, Jul 28, 2020	24.48	24.48	24.48	24.48
2872	AMEX	GXG	Mon, Jul 27, 2020	24.54	24.97	24.54	24.96
2871	AMEX	GXG	Fri, Jul 24, 2020	25.01	25.01	24.50	24.60
2870	AMEX	GXG	Thu, Jul 23, 2020	24.98	25.01	24.82	24.92
2869	AMEX	GXG	Wed, Jul 22, 2020	24.58	24.99	24.58	24.92
2868	AMEX	GXG	Tue, Jul 21, 2020	24.01	24.60	24.01	24.59
2867	AMEX	GXG	Mon, Jul 20, 2020	24.33	24.42	24.07	24.10
2866	AMEX	GXG	Fri, Jul 17, 2020	24.46	24.48	24.39	24.39
2865	AMEX	GXG	Thu, Jul 16, 2020	24.45	24.45	24.45	24.45
2864	AMEX	GXG	Wed, Jul 15, 2020	24.45	24.51	24.36	24.36
2863	AMEX	GXG	Tue, Jul 14, 2020	24.22	24.32	24.09	24.13
2862	AMEX	GXG	Mon, Jul 13, 2020	24.33	24.69	24.28	24.29
2861	AMEX	GXG	Fri, Jul 10, 2020	24.26	24.51	24.14	24.37
2860	AMEX	GXG	Thu, Jul 9, 2020	24.61	24.61	24.29	24.34
2859	AMEX	GXG	Wed, Jul 8, 2020	24.97	24.97	24.34	24.39
2858	AMEX	GXG	Tue, Jul 7, 2020	24.13	24.20	24.11	24.13
2857	AMEX	GXG	Mon, Jul 6, 2020	24.49	24.49	23.88	23.97
2856	AMEX	GXG	Thu, Jul 2, 2020	23.29	23.65	23.29	23.44
2855	AMEX	GXG	Wed, Jul 1, 2020	23.02	23.11	23.02	23.11
2854	AMEX	GXG	Tue, Jun 30, 2020	22.90	22.94	22.66	22.72
2853	AMEX	GXG	Mon, Jun 29, 2020	22.48	22.97	22.48	22.94
2852	AMEX	GXG	Fri, Jun 26, 2020	23.28	23.49	23.00	22.70
2851	AMEX	GXG	Thu, Jun 25, 2020	23.05	23.70	23.05	23.52
2850	AMEX	GXG	Wed, Jun 24, 2020	23.80	23.87	23.15	23.20
2849	AMEX	GXG	Tue, Jun 23, 2020	24.25	24.25	23.75	23.85
2848	AMEX	GXG	Mon, Jun 22, 2020	24.31	24.31	23.50	23.77
2847	AMEX	GXG	Fri, Jun 19, 2020	23.73	24.17	23.39	23.83
2846	AMEX	GXG	Thu, Jun 18, 2020	23.78	23.88	23.72	23.72
2845	AMEX	GXG	Wed, Jun 17, 2020	24.22	24.22	23.55	23.63
2844	AMEX	GXG	Tue, Jun 16, 2020	24.30	24.82	24.23	24.23
2843	AMEX	GXG	Mon, Jun 15, 2020	23.00	24.08	23.00	24.08
2842	AMEX	GXG	Fri, Jun 12, 2020	24.42	24.47	23.82	23.82
2841	AMEX	GXG	Thu, Jun 11, 2020	24.32	24.32	23.33	23.33
2840	AMEX	GXG	Wed, Jun 10, 2020	26.00	26.09	25.36	25.36
2839	AMEX	GXG	Tue, Jun 9, 2020	26.35	26.58	25.66	26.19
2838	AMEX	GXG	Mon, Jun 8, 2020	26.85	27.05	26.63	26.95
2837	AMEX	GXG	Fri, Jun 5, 2020	25.86	26.50	25.81	26.30
2836	AMEX	GXG	Thu, Jun 4, 2020	24.77	25.49	24.77	25.41
2835	AMEX	GXG	Wed, Jun 3, 2020	24.20	25.02	24.20	25.01
2834	AMEX	GXG	Tue, Jun 2, 2020	23.52	24.06	23.52	23.83
2833	AMEX	GXG	Mon, Jun 1, 2020	22.53	23.41	22.53	23.13
2832	AMEX	GXG	Fri, May 29, 2020	22.81	22.86	22.22	22.52
2831	AMEX	GXG	Thu, May 28, 2020	22.98	22.98	22.36	22.85
2830	AMEX	GXG	Wed, May 27, 2020	22.08	22.54	22.02	22.54
2829	AMEX	GXG	Tue, May 26, 2020	22.39	22.56	22.30	22.31
2828	AMEX	GXG	Fri, May 22, 2020	21.97	22.09	21.88	22.06
2827	AMEX	GXG	Thu, May 21, 2020	22.34	22.34	22.02	22.02
2826	AMEX	GXG	Wed, May 20, 2020	21.41	22.02	21.41	21.87
2825	AMEX	GXG	Tue, May 19, 2020	21.48	21.76	21.18	21.31
2824	AMEX	GXG	Mon, May 18, 2020	21.11	21.94	21.11	21.37
2823	AMEX	GXG	Fri, May 15, 2020	20.12	20.80	20.12	20.69
2822	AMEX	GXG	Thu, May 14, 2020	20.55	20.73	20.44	20.44
2821	AMEX	GXG	Wed, May 13, 2020	21.48	21.48	20.37	20.49
2820	AMEX	GXG	Tue, May 12, 2020	22.07	22.09	21.80	21.80
2819	AMEX	GXG	Mon, May 11, 2020	22.55	22.55	21.87	22.22
2818	AMEX	GXG	Fri, May 8, 2020	22.00	22.64	22.00	22.52
2817	AMEX	GXG	Thu, May 7, 2020	21.89	22.06	21.27	21.92
2816	AMEX	GXG	Wed, May 6, 2020	21.92	21.99	21.27	21.65
2815	AMEX	GXG	Tue, May 5, 2020	21.50	22.53	21.50	21.98
2814	AMEX	GXG	Mon, May 4, 2020	21.27	21.88	21.27	21.88
2813	AMEX	GXG	Fri, May 1, 2020	21.55	21.85	20.74	21.27
2812	AMEX	GXG	Thu, Apr 30, 2020	22.09	23.38	21.60	22.42
2811	AMEX	GXG	Wed, Apr 29, 2020	22.05	23.09	22.05	22.49
2810	AMEX	GXG	Tue, Apr 28, 2020	22.24	22.52	21.24	22.40
2809	AMEX	GXG	Mon, Apr 27, 2020	21.52	21.92	20.76	21.36
2808	AMEX	GXG	Fri, Apr 24, 2020	21.92	21.96	20.96	21.28
2807	AMEX	GXG	Thu, Apr 23, 2020	22.36	22.80	21.00	21.54
2806	AMEX	GXG	Wed, Apr 22, 2020	21.68	22.16	20.87	21.32
2805	AMEX	GXG	Tue, Apr 21, 2020	22.56	22.56	20.84	21.40
2804	AMEX	GXG	Mon, Apr 20, 2020	22.84	23.24	22.84	23.16
2803	AMEX	GXG	Fri, Apr 17, 2020	23.76	23.80	22.84	23.44
2802	AMEX	GXG	Thu, Apr 16, 2020	23.40	23.88	22.86	22.88
2801	AMEX	GXG	Wed, Apr 15, 2020	23.64	24.24	22.88	23.55
2800	AMEX	GXG	Tue, Apr 14, 2020	23.72	24.32	23.60	23.88
2799	AMEX	GXG	Mon, Apr 13, 2020	23.29	23.80	22.84	23.48
2798	AMEX	GXG	Thu, Apr 9, 2020	23.52	24.44	23.52	23.80
2797	AMEX	GXG	Wed, Apr 8, 2020	23.12	23.28	22.78	23.28
2796	AMEX	GXG	Tue, Apr 7, 2020	23.04	23.71	22.36	22.76
2795	AMEX	GXG	Mon, Apr 6, 2020	22.00	22.52	22.00	22.44
2794	AMEX	GXG	Fri, Apr 3, 2020	20.96	21.56	20.60	21.32
2793	AMEX	GXG	Thu, Apr 2, 2020	20.04	21.16	19.73	20.88
2792	AMEX	GXG	Wed, Apr 1, 2020	20.64	20.64	19.86	20.10
2791	AMEX	GXG	Tue, Mar 31, 2020	21.12	21.80	20.97	21.44
2790	AMEX	GXG	Mon, Mar 30, 2020	21.32	21.54	20.76	21.12
2789	AMEX	GXG	Fri, Mar 27, 2020	21.32	21.56	20.52	21.40
2788	AMEX	GXG	Thu, Mar 26, 2020	20.60	22.40	20.60	22.16
2787	AMEX	GXG	Wed, Mar 25, 2020	17.28	20.46	16.72	19.60
2786	AMEX	GXG	Tue, Mar 24, 2020	17.24	17.32	16.84	17.12
2785	AMEX	GXG	Mon, Mar 23, 2020	16.68	16.96	16.08	16.10
2784	AMEX	GXG	Fri, Mar 20, 2020	17.48	18.44	17.00	17.16
2783	AMEX	GXG	Thu, Mar 19, 2020	16.08	17.72	16.08	16.96
2782	AMEX	GXG	Wed, Mar 18, 2020	18.72	19.42	16.20	16.52
2781	AMEX	GXG	Tue, Mar 17, 2020	20.00	21.01	19.32	19.52
2780	AMEX	GXG	Mon, Mar 16, 2020	20.68	21.68	19.80	19.96
2779	AMEX	GXG	Fri, Mar 13, 2020	23.28	24.48	22.92	23.16
2778	AMEX	GXG	Thu, Mar 12, 2020	25.20	25.86	22.28	22.28
2777	AMEX	GXG	Wed, Mar 11, 2020	27.52	27.64	26.20	26.32
2776	AMEX	GXG	Tue, Mar 10, 2020	28.56	28.84	27.48	28.00
2775	AMEX	GXG	Mon, Mar 9, 2020	31.12	31.12	27.40	27.80
2774	AMEX	GXG	Fri, Mar 6, 2020	32.92	32.92	32.24	32.40
2773	AMEX	GXG	Thu, Mar 5, 2020	34.04	34.08	33.63	33.64
2772	AMEX	GXG	Wed, Mar 4, 2020	34.52	34.56	33.99	34.48
2771	AMEX	GXG	Tue, Mar 3, 2020	34.60	35.31	34.00	34.04
2770	AMEX	GXG	Mon, Mar 2, 2020	33.80	35.19	33.80	34.40
2769	AMEX	GXG	Fri, Feb 28, 2020	34.00	34.09	33.16	33.68
2768	AMEX	GXG	Thu, Feb 27, 2020	35.36	35.60	34.14	34.88
2767	AMEX	GXG	Wed, Feb 26, 2020	36.52	36.92	35.40	35.68
2766	AMEX	GXG	Tue, Feb 25, 2020	36.64	37.04	36.26	36.28
2765	AMEX	GXG	Mon, Feb 24, 2020	36.76	36.76	36.12	36.44
2764	AMEX	GXG	Fri, Feb 21, 2020	38.40	38.40	37.72	37.92
2763	AMEX	GXG	Thu, Feb 20, 2020	38.60	38.80	38.44	38.52
2762	AMEX	GXG	Wed, Feb 19, 2020	38.44	38.76	38.44	38.60
2761	AMEX	GXG	Tue, Feb 18, 2020	38.20	38.58	38.20	38.44
2760	AMEX	GXG	Fri, Feb 14, 2020	38.36	38.86	38.36	38.56
2759	AMEX	GXG	Thu, Feb 13, 2020	38.36	39.08	38.12	38.88
2758	AMEX	GXG	Wed, Feb 12, 2020	37.84	38.40	37.52	38.32
2757	AMEX	GXG	Tue, Feb 11, 2020	37.72	37.97	37.68	37.88
2756	AMEX	GXG	Mon, Feb 10, 2020	37.70	37.98	37.58	37.68
2755	AMEX	GXG	Fri, Feb 7, 2020	37.64	38.28	37.64	37.96
2754	AMEX	GXG	Thu, Feb 6, 2020	38.24	38.64	38.24	38.44
2753	AMEX	GXG	Wed, Feb 5, 2020	38.80	39.04	38.40	38.64
2752	AMEX	GXG	Tue, Feb 4, 2020	38.02	38.52	38.00	38.24
2751	AMEX	GXG	Mon, Feb 3, 2020	37.56	37.68	37.04	37.60
2750	AMEX	GXG	Fri, Jan 31, 2020	37.76	37.76	37.36	37.56
2749	AMEX	GXG	Thu, Jan 30, 2020	37.24	37.96	37.24	37.72
2748	AMEX	GXG	Wed, Jan 29, 2020	38.00	38.00	37.76	37.88
2747	AMEX	GXG	Tue, Jan 28, 2020	37.76	38.12	37.76	37.88
2746	AMEX	GXG	Mon, Jan 27, 2020	37.82	38.18	37.68	37.88
2745	AMEX	GXG	Fri, Jan 24, 2020	38.92	38.92	38.40	38.48
2744	AMEX	GXG	Thu, Jan 23, 2020	38.88	39.28	38.60	39.12
2743	AMEX	GXG	Wed, Jan 22, 2020	38.92	38.96	38.84	38.84
2742	AMEX	GXG	Tue, Jan 21, 2020	38.96	39.32	38.52	38.92
2741	AMEX	GXG	Fri, Jan 17, 2020	39.08	39.41	39.03	39.28
2740	AMEX	GXG	Thu, Jan 16, 2020	39.52	39.52	39.00	39.28
2739	AMEX	GXG	Wed, Jan 15, 2020	39.20	39.68	38.80	39.52
2738	AMEX	GXG	Tue, Jan 14, 2020	39.92	39.92	39.28	39.32
2737	AMEX	GXG	Mon, Jan 13, 2020	40.00	40.00	39.84	39.96
2736	AMEX	GXG	Fri, Jan 10, 2020	39.60	39.92	39.60	39.92
2735	AMEX	GXG	Thu, Jan 9, 2020	40.09	40.16	39.80	40.00
2734	AMEX	GXG	Wed, Jan 8, 2020	39.76	40.12	39.60	40.08
2733	AMEX	GXG	Tue, Jan 7, 2020	39.80	40.24	39.80	39.92
2732	AMEX	GXG	Mon, Jan 6, 2020	39.28	40.26	39.28	40.16
2731	AMEX	GXG	Fri, Jan 3, 2020	39.76	39.84	39.20	39.60
2730	AMEX	GXG	Thu, Jan 2, 2020	39.76	39.84	39.36	39.60
2729	AMEX	GXG	Tue, Dec 31, 2019	39.46	39.50	39.28	39.40
2728	AMEX	GXG	Mon, Dec 30, 2019	39.68	39.68	39.40	39.40
2727	AMEX	GXG	Fri, Dec 27, 2019	40.04	40.08	39.42	39.64
2726	AMEX	GXG	Thu, Dec 26, 2019	39.88	40.00	39.56	39.92
2725	AMEX	GXG	Tue, Dec 24, 2019	39.44	39.92	39.16	39.84
2724	AMEX	GXG	Mon, Dec 23, 2019	39.32	39.92	39.28	39.92
2723	AMEX	GXG	Fri, Dec 20, 2019	39.48	39.60	38.84	39.28
2722	AMEX	GXG	Thu, Dec 19, 2019	38.40	39.60	38.36	39.48
2721	AMEX	GXG	Wed, Dec 18, 2019	38.72	39.28	38.16	39.08
2720	AMEX	GXG	Tue, Dec 17, 2019	38.36	38.96	38.36	38.96
2719	AMEX	GXG	Mon, Dec 16, 2019	38.12	38.76	38.12	38.60
2718	AMEX	GXG	Fri, Dec 13, 2019	37.88	38.20	37.88	38.16
2717	AMEX	GXG	Thu, Dec 12, 2019	37.40	38.04	37.40	38.00
2716	AMEX	GXG	Wed, Dec 11, 2019	37.16	37.56	37.16	37.56
2715	AMEX	GXG	Tue, Dec 10, 2019	37.68	37.68	36.64	37.12
2714	AMEX	GXG	Mon, Dec 9, 2019	37.24	37.56	37.24	37.28
2713	AMEX	GXG	Fri, Dec 6, 2019	37.20	37.60	37.08	37.52
2712	AMEX	GXG	Thu, Dec 5, 2019	36.84	36.84	36.36	36.80
2711	AMEX	GXG	Wed, Dec 4, 2019	36.00	36.44	35.88	36.44
2710	AMEX	GXG	Tue, Dec 3, 2019	35.80	36.00	35.12	35.48
2709	AMEX	GXG	Mon, Dec 2, 2019	35.56	36.08	35.54	35.56
2708	AMEX	GXG	Fri, Nov 29, 2019	35.72	35.72	35.52	35.64
2707	AMEX	GXG	Wed, Nov 27, 2019	36.00	36.00	35.24	35.44
2706	AMEX	GXG	Tue, Nov 26, 2019	36.60	36.60	35.64	35.74
2705	AMEX	GXG	Mon, Nov 25, 2019	37.00	37.16	36.00	36.40
2704	AMEX	GXG	Fri, Nov 22, 2019	36.56	36.80	36.40	36.56
2703	AMEX	GXG	Thu, Nov 21, 2019	36.20	36.64	36.20	36.32
2702	AMEX	GXG	Wed, Nov 20, 2019	36.80	36.92	36.44	36.44
2701	AMEX	GXG	Tue, Nov 19, 2019	37.04	37.16	36.80	36.92
2700	AMEX	GXG	Mon, Nov 18, 2019	37.40	37.40	37.07	37.20
2699	AMEX	GXG	Fri, Nov 15, 2019	37.20	37.36	37.20	37.26
2698	AMEX	GXG	Thu, Nov 14, 2019	37.08	37.40	36.96	37.00
2697	AMEX	GXG	Wed, Nov 13, 2019	37.72	37.72	36.80	37.00
2696	AMEX	GXG	Tue, Nov 12, 2019	38.60	38.84	37.68	37.92
2695	AMEX	GXG	Mon, Nov 11, 2019	38.78	38.96	38.65	38.96
2694	AMEX	GXG	Fri, Nov 8, 2019	39.40	39.40	38.60	39.16
2693	AMEX	GXG	Thu, Nov 7, 2019	39.20	39.76	39.08	39.76
2692	AMEX	GXG	Wed, Nov 6, 2019	39.72	39.84	39.04	39.20
2691	AMEX	GXG	Tue, Nov 5, 2019	39.01	39.40	39.00	39.40
2690	AMEX	GXG	Mon, Nov 4, 2019	39.80	39.88	39.08	39.44
2689	AMEX	GXG	Fri, Nov 1, 2019	37.60	39.20	37.60	39.08
2688	AMEX	GXG	Thu, Oct 31, 2019	37.40	38.32	37.24	37.96
2687	AMEX	GXG	Wed, Oct 30, 2019	37.80	37.80	37.20	37.56
2686	AMEX	GXG	Tue, Oct 29, 2019	37.39	37.84	37.39	37.68
2685	AMEX	GXG	Mon, Oct 28, 2019	37.28	37.80	37.28	37.44
2684	AMEX	GXG	Fri, Oct 25, 2019	37.12	37.42	36.64	37.28
2683	AMEX	GXG	Thu, Oct 24, 2019	37.20	37.36	36.96	37.20
2682	AMEX	GXG	Wed, Oct 23, 2019	36.52	37.16	36.40	36.88
2681	AMEX	GXG	Tue, Oct 22, 2019	36.28	36.52	36.08	36.52
2680	AMEX	GXG	Mon, Oct 21, 2019	36.08	36.20	36.00	36.08
2679	AMEX	GXG	Fri, Oct 18, 2019	35.88	36.48	35.87	36.24
2678	AMEX	GXG	Thu, Oct 17, 2019	35.84	36.14	35.84	36.04
2677	AMEX	GXG	Wed, Oct 16, 2019	35.60	36.30	35.60	35.96
2676	AMEX	GXG	Tue, Oct 15, 2019	36.09	36.36	35.98	36.00
2675	AMEX	GXG	Mon, Oct 14, 2019	36.32	36.32	35.72	35.80
2674	AMEX	GXG	Fri, Oct 11, 2019	36.04	36.44	36.04	36.20
2673	AMEX	GXG	Thu, Oct 10, 2019	35.84	36.08	35.84	35.96
2672	AMEX	GXG	Wed, Oct 9, 2019	35.72	36.00	35.72	35.84
2671	AMEX	GXG	Tue, Oct 8, 2019	35.56	35.88	35.54	35.68
2670	AMEX	GXG	Mon, Oct 7, 2019	36.12	36.12	35.81	35.96
2669	AMEX	GXG	Fri, Oct 4, 2019	35.88	36.28	35.88	36.16
2668	AMEX	GXG	Thu, Oct 3, 2019	35.20	35.84	35.20	35.84
2667	AMEX	GXG	Wed, Oct 2, 2019	35.44	35.52	35.22	35.44
2666	AMEX	GXG	Tue, Oct 1, 2019	35.68	35.88	35.46	35.56
2665	AMEX	GXG	Mon, Sep 30, 2019	35.80	36.04	35.80	35.80
2664	AMEX	GXG	Fri, Sep 27, 2019	36.08	36.44	36.00	36.04
2663	AMEX	GXG	Thu, Sep 26, 2019	36.08	36.40	36.08	36.36
2662	AMEX	GXG	Wed, Sep 25, 2019	35.80	36.00	35.80	35.92
2661	AMEX	GXG	Tue, Sep 24, 2019	36.08	36.32	36.00	36.11
2660	AMEX	GXG	Mon, Sep 23, 2019	36.04	36.36	35.96	36.04
2659	AMEX	GXG	Fri, Sep 20, 2019	36.44	36.64	36.08	36.40
2658	AMEX	GXG	Thu, Sep 19, 2019	36.68	36.74	36.40	36.52
2657	AMEX	GXG	Wed, Sep 18, 2019	36.48	36.68	35.64	36.56
2656	AMEX	GXG	Tue, Sep 17, 2019	36.68	36.92	36.68	36.76
2655	AMEX	GXG	Mon, Sep 16, 2019	36.40	37.00	36.40	36.84
2654	AMEX	GXG	Fri, Sep 13, 2019	36.60	36.80	36.40	36.52
2653	AMEX	GXG	Thu, Sep 12, 2019	36.20	36.60	36.20	36.60
2652	AMEX	GXG	Wed, Sep 11, 2019	36.16	36.40	36.00	36.32
2651	AMEX	GXG	Tue, Sep 10, 2019	35.96	36.36	35.96	36.24
2650	AMEX	GXG	Mon, Sep 9, 2019	36.04	36.36	35.96	36.00
2649	AMEX	GXG	Fri, Sep 6, 2019	35.82	36.08	35.82	36.08
2648	AMEX	GXG	Thu, Sep 5, 2019	35.60	35.80	35.49	35.56
2647	AMEX	GXG	Wed, Sep 4, 2019	35.32	35.59	35.32	35.52
2646	AMEX	GXG	Tue, Sep 3, 2019	34.88	35.10	34.68	35.08
2645	AMEX	GXG	Fri, Aug 30, 2019	35.00	35.13	34.84	34.84
2644	AMEX	GXG	Thu, Aug 29, 2019	34.32	34.88	34.04	34.84
2643	AMEX	GXG	Wed, Aug 28, 2019	34.04	34.48	34.00	34.34
2642	AMEX	GXG	Tue, Aug 27, 2019	34.40	34.76	34.12	34.20
2641	AMEX	GXG	Mon, Aug 26, 2019	34.36	34.60	34.32	34.36
2640	AMEX	GXG	Fri, Aug 23, 2019	35.08	35.08	34.00	34.08
2639	AMEX	GXG	Thu, Aug 22, 2019	35.84	35.84	34.92	35.04
2638	AMEX	GXG	Wed, Aug 21, 2019	35.40	35.80	35.40	35.52
2637	AMEX	GXG	Tue, Aug 20, 2019	35.36	35.52	35.16	35.28
2636	AMEX	GXG	Mon, Aug 19, 2019	35.40	35.54	35.08	35.32
2635	AMEX	GXG	Fri, Aug 16, 2019	34.68	35.16	34.67	35.08
2634	AMEX	GXG	Thu, Aug 15, 2019	34.36	34.56	34.24	34.48
2633	AMEX	GXG	Wed, Aug 14, 2019	35.60	35.60	34.48	34.56
2632	AMEX	GXG	Tue, Aug 13, 2019	34.80	36.00	34.52	35.96
2631	AMEX	GXG	Mon, Aug 12, 2019	35.32	35.44	34.88	35.02
2630	AMEX	GXG	Fri, Aug 9, 2019	35.88	35.88	35.58	35.68
2629	AMEX	GXG	Thu, Aug 8, 2019	35.12	35.70	34.88	35.64
2628	AMEX	GXG	Wed, Aug 7, 2019	33.96	34.64	33.52	34.64
2627	AMEX	GXG	Tue, Aug 6, 2019	34.72	35.14	34.35	34.64
2626	AMEX	GXG	Mon, Aug 5, 2019	34.64	34.95	34.08	34.20
2625	AMEX	GXG	Fri, Aug 2, 2019	35.84	35.96	35.28	35.44
2624	AMEX	GXG	Thu, Aug 1, 2019	36.60	36.80	35.88	36.00
2623	AMEX	GXG	Wed, Jul 31, 2019	36.92	37.28	36.72	36.96
2622	AMEX	GXG	Tue, Jul 30, 2019	37.40	37.60	36.92	37.00
2621	AMEX	GXG	Mon, Jul 29, 2019	37.80	37.80	37.60	37.60
2620	AMEX	GXG	Fri, Jul 26, 2019	38.48	38.52	37.64	37.68
2619	AMEX	GXG	Thu, Jul 25, 2019	38.88	39.00	37.88	38.24
2618	AMEX	GXG	Wed, Jul 24, 2019	38.80	39.12	38.28	38.56
2617	AMEX	GXG	Tue, Jul 23, 2019	38.80	39.16	38.80	39.00
2616	AMEX	GXG	Mon, Jul 22, 2019	39.04	39.16	38.72	38.92
2615	AMEX	GXG	Fri, Jul 19, 2019	38.90	39.24	38.84	39.24
2614	AMEX	GXG	Thu, Jul 18, 2019	39.04	39.28	38.48	38.92
2613	AMEX	GXG	Wed, Jul 17, 2019	39.40	39.44	39.32	39.44
2612	AMEX	GXG	Tue, Jul 16, 2019	39.16	39.48	39.04	39.40
2611	AMEX	GXG	Mon, Jul 15, 2019	39.12	39.32	38.92	39.32
2610	AMEX	GXG	Fri, Jul 12, 2019	38.80	39.36	38.80	39.12
2609	AMEX	GXG	Thu, Jul 11, 2019	38.68	39.24	38.60	38.88
2608	AMEX	GXG	Wed, Jul 10, 2019	38.46	38.92	38.24	38.92
2607	AMEX	GXG	Tue, Jul 9, 2019	38.20	38.52	38.04	38.52
2606	AMEX	GXG	Mon, Jul 8, 2019	37.96	38.52	37.68	38.36
2605	AMEX	GXG	Fri, Jul 5, 2019	37.52	38.32	37.04	38.20
2604	AMEX	GXG	Wed, Jul 3, 2019	37.52	37.72	36.96	37.52
2603	AMEX	GXG	Tue, Jul 2, 2019	37.92	37.92	37.28	37.52
2602	AMEX	GXG	Mon, Jul 1, 2019	37.72	38.48	37.72	37.92
2601	AMEX	GXG	Fri, Jun 28, 2019	37.68	37.88	37.40	37.72
2600	AMEX	GXG	Thu, Jun 27, 2019	37.52	37.84	37.52	37.72
2599	AMEX	GXG	Wed, Jun 26, 2019	38.24	38.80	38.11	37.65
2598	AMEX	GXG	Tue, Jun 25, 2019	37.52	38.48	37.24	38.16
2597	AMEX	GXG	Mon, Jun 24, 2019	37.76	38.24	37.32	37.96
2596	AMEX	GXG	Fri, Jun 21, 2019	37.72	38.28	37.28	38.16
2595	AMEX	GXG	Thu, Jun 20, 2019	37.36	38.16	37.36	38.16
2594	AMEX	GXG	Wed, Jun 19, 2019	36.56	37.32	36.44	37.24
2593	AMEX	GXG	Tue, Jun 18, 2019	36.16	36.76	35.96	36.64
2592	AMEX	GXG	Mon, Jun 17, 2019	36.36	36.44	36.00	36.32
2591	AMEX	GXG	Fri, Jun 14, 2019	35.88	36.20	35.88	36.16
2590	AMEX	GXG	Thu, Jun 13, 2019	36.16	36.32	36.00	36.16
2589	AMEX	GXG	Wed, Jun 12, 2019	36.24	36.44	35.88	36.16
2588	AMEX	GXG	Tue, Jun 11, 2019	36.20	36.36	35.96	36.24
2587	AMEX	GXG	Mon, Jun 10, 2019	35.72	36.08	35.40	35.88
2586	AMEX	GXG	Fri, Jun 7, 2019	35.12	35.76	35.12	35.64
2585	AMEX	GXG	Thu, Jun 6, 2019	35.20	35.32	34.88	35.12
2584	AMEX	GXG	Wed, Jun 5, 2019	35.64	35.64	34.96	35.20
2583	AMEX	GXG	Tue, Jun 4, 2019	34.87	35.56	34.84	35.48
2582	AMEX	GXG	Mon, Jun 3, 2019	34.48	34.64	34.32	34.52
2581	AMEX	GXG	Fri, May 31, 2019	34.64	34.64	34.08	34.36
2580	AMEX	GXG	Thu, May 30, 2019	34.36	34.84	34.36	34.72
2579	AMEX	GXG	Wed, May 29, 2019	33.80	34.60	33.76	34.59
2578	AMEX	GXG	Tue, May 28, 2019	34.40	34.48	33.88	34.12
2577	AMEX	GXG	Fri, May 24, 2019	34.36	34.64	34.34	34.60
2576	AMEX	GXG	Thu, May 23, 2019	34.48	34.52	33.96	34.00
2575	AMEX	GXG	Wed, May 22, 2019	34.80	35.04	34.68	34.72
2574	AMEX	GXG	Tue, May 21, 2019	34.76	34.92	34.60	34.92
2573	AMEX	GXG	Mon, May 20, 2019	35.12	35.24	34.56	34.62
2572	AMEX	GXG	Fri, May 17, 2019	35.28	35.34	35.04	35.08
2571	AMEX	GXG	Thu, May 16, 2019	35.64	35.88	35.44	35.48
2570	AMEX	GXG	Wed, May 15, 2019	35.40	35.92	35.28	35.80
2569	AMEX	GXG	Tue, May 14, 2019	35.84	36.08	35.72	35.84
2568	AMEX	GXG	Mon, May 13, 2019	36.36	36.36	35.88	35.88
2567	AMEX	GXG	Fri, May 10, 2019	36.72	37.52	36.48	36.76
2566	AMEX	GXG	Thu, May 9, 2019	36.16	37.00	36.12	36.80
2565	AMEX	GXG	Wed, May 8, 2019	36.20	36.70	36.20	36.60
2564	AMEX	GXG	Tue, May 7, 2019	37.01	37.01	36.20	36.32
2563	AMEX	GXG	Mon, May 6, 2019	37.12	37.32	36.84	37.16
2562	AMEX	GXG	Fri, May 3, 2019	37.84	37.88	37.48	37.50
2561	AMEX	GXG	Thu, May 2, 2019	37.68	37.92	37.32	37.48
2560	AMEX	GXG	Wed, May 1, 2019	38.08	38.44	37.68	37.72
2559	AMEX	GXG	Tue, Apr 30, 2019	38.20	38.20	37.88	38.08
2558	AMEX	GXG	Mon, Apr 29, 2019	38.68	38.92	38.08	38.16
2557	AMEX	GXG	Fri, Apr 26, 2019	38.52	38.96	38.32	38.52
2556	AMEX	GXG	Thu, Apr 25, 2019	38.84	38.84	38.44	38.52
2555	AMEX	GXG	Wed, Apr 24, 2019	39.16	39.16	38.20	38.52
2554	AMEX	GXG	Tue, Apr 23, 2019	39.64	39.64	38.86	39.08
2553	AMEX	GXG	Mon, Apr 22, 2019	38.68	39.29	38.44	39.28
2552	AMEX	GXG	Thu, Apr 18, 2019	39.04	39.04	38.82	38.84
2551	AMEX	GXG	Wed, Apr 17, 2019	38.92	39.40	38.68	38.96
2550	AMEX	GXG	Tue, Apr 16, 2019	38.88	38.92	38.56	38.64
2549	AMEX	GXG	Mon, Apr 15, 2019	39.48	39.72	39.04	39.08
2548	AMEX	GXG	Fri, Apr 12, 2019	40.00	40.00	39.68	39.68
2547	AMEX	GXG	Thu, Apr 11, 2019	40.12	40.18	39.32	39.88
2546	AMEX	GXG	Wed, Apr 10, 2019	40.24	40.48	40.12	40.48
2545	AMEX	GXG	Tue, Apr 9, 2019	40.04	40.32	40.04	40.16
2544	AMEX	GXG	Mon, Apr 8, 2019	39.52	40.08	39.36	40.04
2543	AMEX	GXG	Fri, Apr 5, 2019	39.20	39.84	39.20	39.72
2542	AMEX	GXG	Thu, Apr 4, 2019	39.08	39.40	38.84	39.24
2541	AMEX	GXG	Wed, Apr 3, 2019	38.80	39.40	38.80	39.20
2540	AMEX	GXG	Tue, Apr 2, 2019	39.00	39.08	38.68	38.80
2539	AMEX	GXG	Mon, Apr 1, 2019	39.04	39.12	38.52	38.84
2538	AMEX	GXG	Fri, Mar 29, 2019	38.76	38.84	38.52	38.60
2537	AMEX	GXG	Thu, Mar 28, 2019	38.20	38.60	38.14	38.40
2536	AMEX	GXG	Wed, Mar 27, 2019	39.36	39.36	38.40	38.52
2535	AMEX	GXG	Tue, Mar 26, 2019	39.24	39.70	39.24	39.44
2534	AMEX	GXG	Mon, Mar 25, 2019	39.16	39.44	39.04	39.24
2533	AMEX	GXG	Fri, Mar 22, 2019	40.60	40.60	39.16	39.36
2532	AMEX	GXG	Thu, Mar 21, 2019	40.20	41.16	40.08	40.96
2531	AMEX	GXG	Wed, Mar 20, 2019	40.20	40.64	40.08	40.64
2530	AMEX	GXG	Tue, Mar 19, 2019	40.12	40.60	40.12	40.48
2529	AMEX	GXG	Mon, Mar 18, 2019	39.44	40.36	39.44	40.24
2528	AMEX	GXG	Fri, Mar 15, 2019	39.20	39.44	39.12	39.44
2527	AMEX	GXG	Thu, Mar 14, 2019	38.40	39.16	38.40	39.12
2526	AMEX	GXG	Wed, Mar 13, 2019	38.40	38.92	38.36	38.84
2525	AMEX	GXG	Tue, Mar 12, 2019	37.78	38.32	37.78	38.28
2524	AMEX	GXG	Mon, Mar 11, 2019	37.28	37.92	37.28	37.84
2523	AMEX	GXG	Fri, Mar 8, 2019	37.84	37.84	36.36	37.40
2522	AMEX	GXG	Thu, Mar 7, 2019	38.48	38.88	38.04	38.04
2521	AMEX	GXG	Wed, Mar 6, 2019	38.40	38.68	38.32	38.68
2520	AMEX	GXG	Tue, Mar 5, 2019	38.52	38.52	38.36	38.40
2519	AMEX	GXG	Mon, Mar 4, 2019	38.48	38.54	38.28	38.52
2518	AMEX	GXG	Fri, Mar 1, 2019	38.32	38.68	38.16	38.32
2517	AMEX	GXG	Thu, Feb 28, 2019	38.60	38.60	38.24	38.28
2516	AMEX	GXG	Wed, Feb 27, 2019	38.60	38.80	38.48	38.52
2515	AMEX	GXG	Tue, Feb 26, 2019	38.04	38.60	38.00	38.60
2514	AMEX	GXG	Mon, Feb 25, 2019	37.80	38.24	37.77	38.16
2513	AMEX	GXG	Fri, Feb 22, 2019	37.40	37.80	37.40	37.80
2512	AMEX	GXG	Thu, Feb 21, 2019	37.12	37.60	36.88	37.04
2511	AMEX	GXG	Wed, Feb 20, 2019	37.00	37.52	37.00	37.48
2510	AMEX	GXG	Tue, Feb 19, 2019	37.08	37.24	36.72	37.00
2509	AMEX	GXG	Fri, Feb 15, 2019	36.68	37.56	36.68	37.28
2508	AMEX	GXG	Thu, Feb 14, 2019	36.44	36.72	36.08	36.60
2507	AMEX	GXG	Wed, Feb 13, 2019	36.60	36.80	36.12	36.56
2506	AMEX	GXG	Tue, Feb 12, 2019	36.52	37.00	36.52	36.84
2505	AMEX	GXG	Mon, Feb 11, 2019	36.96	37.40	36.40	36.72
2504	AMEX	GXG	Fri, Feb 8, 2019	36.64	36.90	36.56	36.68
2503	AMEX	GXG	Thu, Feb 7, 2019	37.32	37.46	36.64	36.84
2502	AMEX	GXG	Wed, Feb 6, 2019	37.44	37.60	36.92	37.56
2501	AMEX	GXG	Tue, Feb 5, 2019	37.12	37.56	37.12	37.48
2500	AMEX	GXG	Mon, Feb 4, 2019	37.04	37.28	36.80	37.12
2499	AMEX	GXG	Fri, Feb 1, 2019	36.28	36.74	36.28	36.68
2498	AMEX	GXG	Thu, Jan 31, 2019	35.60	36.88	35.60	36.68
2497	AMEX	GXG	Wed, Jan 30, 2019	35.24	35.76	35.24	35.60
2496	AMEX	GXG	Tue, Jan 29, 2019	35.00	35.36	35.00	35.20
2495	AMEX	GXG	Mon, Jan 28, 2019	34.16	35.00	34.08	35.00
2494	AMEX	GXG	Fri, Jan 25, 2019	35.04	35.52	34.96	35.08
2493	AMEX	GXG	Thu, Jan 24, 2019	34.44	34.94	34.44	34.80
2492	AMEX	GXG	Wed, Jan 23, 2019	34.60	34.64	34.32	34.56
2491	AMEX	GXG	Tue, Jan 22, 2019	34.60	34.60	34.38	34.60
2490	AMEX	GXG	Fri, Jan 18, 2019	35.16	35.36	34.56	34.76
2489	AMEX	GXG	Thu, Jan 17, 2019	34.76	35.04	34.12	34.72
2488	AMEX	GXG	Wed, Jan 16, 2019	34.84	34.88	34.56	34.80
2487	AMEX	GXG	Tue, Jan 15, 2019	34.53	34.80	34.36	34.44
2486	AMEX	GXG	Mon, Jan 14, 2019	33.84	34.40	33.84	34.32
2485	AMEX	GXG	Fri, Jan 11, 2019	33.88	34.16	33.88	34.12
2484	AMEX	GXG	Thu, Jan 10, 2019	34.04	34.32	33.68	34.28
2483	AMEX	GXG	Wed, Jan 9, 2019	33.88	34.16	33.72	34.04
2482	AMEX	GXG	Tue, Jan 8, 2019	33.44	33.52	33.20	33.52
2481	AMEX	GXG	Mon, Jan 7, 2019	33.10	33.10	32.72	32.92
2480	AMEX	GXG	Fri, Jan 4, 2019	31.72	32.80	31.72	32.72
2479	AMEX	GXG	Thu, Jan 3, 2019	32.00	32.98	31.60	31.68
2478	AMEX	GXG	Wed, Jan 2, 2019	31.08	31.84	31.08	31.80
2477	AMEX	GXG	Mon, Dec 31, 2018	31.12	32.32	31.12	31.16
2476	AMEX	GXG	Fri, Dec 28, 2018	31.24	31.56	31.04	31.16
2475	AMEX	GXG	Thu, Dec 27, 2018	32.52	32.52	31.40	30.97
2474	AMEX	GXG	Wed, Dec 26, 2018	31.60	32.16	30.40	32.08
2473	AMEX	GXG	Mon, Dec 24, 2018	30.76	31.40	30.76	31.05
2472	AMEX	GXG	Fri, Dec 21, 2018	31.20	32.20	30.96	31.00
2471	AMEX	GXG	Thu, Dec 20, 2018	32.80	32.80	31.24	31.24
2470	AMEX	GXG	Wed, Dec 19, 2018	33.32	33.60	32.56	32.64
2469	AMEX	GXG	Tue, Dec 18, 2018	33.36	33.72	33.08	33.24
2468	AMEX	GXG	Mon, Dec 17, 2018	33.48	33.94	33.28	33.56
2467	AMEX	GXG	Fri, Dec 14, 2018	34.16	34.26	33.60	33.76
2466	AMEX	GXG	Thu, Dec 13, 2018	34.44	34.51	34.20	34.32
2465	AMEX	GXG	Wed, Dec 12, 2018	35.24	35.24	34.56	34.56
2464	AMEX	GXG	Tue, Dec 11, 2018	34.68	34.68	34.10	34.32
2463	AMEX	GXG	Mon, Dec 10, 2018	34.60	34.88	34.20	34.48
2462	AMEX	GXG	Fri, Dec 7, 2018	35.56	35.76	35.04	35.04
2461	AMEX	GXG	Thu, Dec 6, 2018	34.28	35.20	34.28	35.16
2460	AMEX	GXG	Tue, Dec 4, 2018	35.16	35.57	35.00	35.24
2459	AMEX	GXG	Mon, Dec 3, 2018	35.52	35.80	35.32	35.40
2458	AMEX	GXG	Fri, Nov 30, 2018	34.72	34.76	34.00	34.36
2457	AMEX	GXG	Thu, Nov 29, 2018	34.00	34.68	34.00	34.60
2456	AMEX	GXG	Wed, Nov 28, 2018	34.48	34.48	33.64	33.96
2455	AMEX	GXG	Tue, Nov 27, 2018	34.00	34.84	34.00	34.16
2454	AMEX	GXG	Mon, Nov 26, 2018	34.20	34.64	34.08	34.28
2453	AMEX	GXG	Fri, Nov 23, 2018	34.80	34.97	34.16	34.32
2452	AMEX	GXG	Wed, Nov 21, 2018	35.32	35.52	34.84	34.92
2451	AMEX	GXG	Tue, Nov 20, 2018	36.32	36.32	35.20	35.28
2450	AMEX	GXG	Mon, Nov 19, 2018	36.32	36.56	36.32	36.36
2449	AMEX	GXG	Fri, Nov 16, 2018	35.92	36.76	35.92	36.68
2448	AMEX	GXG	Thu, Nov 15, 2018	35.28	36.32	35.28	36.32
2447	AMEX	GXG	Wed, Nov 14, 2018	35.00	35.32	35.00	35.20
2446	AMEX	GXG	Tue, Nov 13, 2018	34.84	35.44	34.76	34.80
2445	AMEX	GXG	Mon, Nov 12, 2018	35.92	35.93	34.96	34.96
2444	AMEX	GXG	Fri, Nov 9, 2018	36.44	36.44	35.72	36.04
2443	AMEX	GXG	Thu, Nov 8, 2018	35.96	36.52	35.96	36.40
2442	AMEX	GXG	Wed, Nov 7, 2018	35.64	36.60	35.64	36.56
2441	AMEX	GXG	Tue, Nov 6, 2018	35.52	35.96	35.36	35.64
2440	AMEX	GXG	Mon, Nov 5, 2018	35.04	35.36	34.92	35.28
2439	AMEX	GXG	Fri, Nov 2, 2018	35.67	35.84	34.88	35.04
2438	AMEX	GXG	Thu, Nov 1, 2018	34.40	35.13	34.40	34.80
2437	AMEX	GXG	Wed, Oct 31, 2018	34.86	34.86	34.48	34.56
2436	AMEX	GXG	Tue, Oct 30, 2018	34.44	35.04	34.44	34.56
2435	AMEX	GXG	Mon, Oct 29, 2018	35.52	35.52	34.76	34.76
2434	AMEX	GXG	Fri, Oct 26, 2018	34.48	35.16	34.48	35.00
2433	AMEX	GXG	Thu, Oct 25, 2018	35.52	35.84	35.00	35.16
2432	AMEX	GXG	Wed, Oct 24, 2018	36.48	36.71	35.32	35.32
2431	AMEX	GXG	Tue, Oct 23, 2018	36.96	37.60	36.28	36.60
2430	AMEX	GXG	Mon, Oct 22, 2018	37.36	37.68	37.16	37.28
2429	AMEX	GXG	Fri, Oct 19, 2018	37.72	37.88	37.32	37.36
2428	AMEX	GXG	Thu, Oct 18, 2018	38.00	38.00	37.40	37.56
2427	AMEX	GXG	Wed, Oct 17, 2018	38.12	38.45	38.08	38.20
2426	AMEX	GXG	Tue, Oct 16, 2018	37.40	38.40	37.40	38.28
2425	AMEX	GXG	Mon, Oct 15, 2018	37.72	37.72	37.32	37.36
2424	AMEX	GXG	Fri, Oct 12, 2018	38.32	38.32	37.60	37.84
2423	AMEX	GXG	Thu, Oct 11, 2018	37.68	38.00	37.32	37.40
2422	AMEX	GXG	Wed, Oct 10, 2018	39.00	39.00	37.84	37.92
2421	AMEX	GXG	Tue, Oct 9, 2018	38.56	39.08	38.56	39.04
2420	AMEX	GXG	Mon, Oct 8, 2018	39.00	39.28	38.80	38.96
2419	AMEX	GXG	Fri, Oct 5, 2018	39.60	39.84	39.12	39.16
2418	AMEX	GXG	Thu, Oct 4, 2018	40.00	40.00	39.36	39.68
2417	AMEX	GXG	Wed, Oct 3, 2018	40.00	40.36	39.76	40.04
2416	AMEX	GXG	Tue, Oct 2, 2018	39.88	40.36	39.64	39.92
2415	AMEX	GXG	Mon, Oct 1, 2018	39.84	40.36	39.84	40.04
2414	AMEX	GXG	Fri, Sep 28, 2018	39.64	40.12	39.56	40.00
2413	AMEX	GXG	Thu, Sep 27, 2018	39.64	39.88	39.64	39.80
2412	AMEX	GXG	Wed, Sep 26, 2018	39.52	39.76	39.30	39.52
2411	AMEX	GXG	Tue, Sep 25, 2018	39.36	39.80	39.32	39.52
2410	AMEX	GXG	Mon, Sep 24, 2018	39.44	39.88	39.36	39.48
2409	AMEX	GXG	Fri, Sep 21, 2018	39.76	39.76	39.32	39.40
2408	AMEX	GXG	Thu, Sep 20, 2018	39.48	39.76	39.16	39.72
2407	AMEX	GXG	Wed, Sep 19, 2018	39.44	39.68	39.16	39.20
2406	AMEX	GXG	Tue, Sep 18, 2018	39.38	39.56	39.28	39.40
2405	AMEX	GXG	Mon, Sep 17, 2018	39.12	39.36	38.92	39.12
2404	AMEX	GXG	Fri, Sep 14, 2018	39.16	39.31	38.45	38.92
2403	AMEX	GXG	Thu, Sep 13, 2018	39.40	39.72	39.08	39.08
2402	AMEX	GXG	Wed, Sep 12, 2018	37.76	39.24	37.76	38.92
2401	AMEX	GXG	Tue, Sep 11, 2018	37.40	37.72	37.08	37.64
2400	AMEX	GXG	Mon, Sep 10, 2018	37.84	38.04	37.48	37.56
2399	AMEX	GXG	Fri, Sep 7, 2018	37.76	38.24	37.64	37.88
2398	AMEX	GXG	Thu, Sep 6, 2018	38.44	38.68	37.76	37.84
2397	AMEX	GXG	Wed, Sep 5, 2018	38.72	38.72	38.36	38.40
2396	AMEX	GXG	Tue, Sep 4, 2018	39.24	39.34	38.28	38.72
2395	AMEX	GXG	Fri, Aug 31, 2018	39.64	39.88	39.08	39.68
2394	AMEX	GXG	Thu, Aug 30, 2018	40.12	40.16	39.84	39.88
2393	AMEX	GXG	Wed, Aug 29, 2018	41.00	41.00	40.44	40.52
2392	AMEX	GXG	Tue, Aug 28, 2018	41.32	41.32	40.92	41.16
2391	AMEX	GXG	Mon, Aug 27, 2018	41.36	41.72	41.16	41.28
2390	AMEX	GXG	Fri, Aug 24, 2018	40.36	41.00	40.36	40.92
2389	AMEX	GXG	Thu, Aug 23, 2018	40.72	40.72	40.24	40.32
2388	AMEX	GXG	Wed, Aug 22, 2018	40.16	40.96	40.16	40.72
2387	AMEX	GXG	Tue, Aug 21, 2018	39.60	40.54	39.60	40.32
2386	AMEX	GXG	Mon, Aug 20, 2018	39.52	39.74	39.44	39.56
2385	AMEX	GXG	Fri, Aug 17, 2018	39.52	39.80	39.52	39.72
2384	AMEX	GXG	Thu, Aug 16, 2018	39.28	39.92	39.28	39.76
2383	AMEX	GXG	Wed, Aug 15, 2018	39.32	39.32	38.84	38.92
2382	AMEX	GXG	Tue, Aug 14, 2018	39.96	40.24	39.60	39.64
2381	AMEX	GXG	Mon, Aug 13, 2018	40.36	40.40	39.52	39.60
2380	AMEX	GXG	Fri, Aug 10, 2018	40.76	40.80	40.28	40.56
2379	AMEX	GXG	Thu, Aug 9, 2018	41.24	41.24	41.00	41.20
2378	AMEX	GXG	Wed, Aug 8, 2018	41.60	41.60	41.12	41.28
2377	AMEX	GXG	Tue, Aug 7, 2018	41.52	41.92	41.48	41.52
2376	AMEX	GXG	Mon, Aug 6, 2018	41.68	41.68	41.28	41.56
2375	AMEX	GXG	Fri, Aug 3, 2018	41.32	42.04	41.32	41.52
2374	AMEX	GXG	Thu, Aug 2, 2018	41.84	42.16	41.32	41.40
2373	AMEX	GXG	Wed, Aug 1, 2018	41.80	42.20	41.44	42.16
2372	AMEX	GXG	Tue, Jul 31, 2018	42.28	42.31	41.88	42.24
2371	AMEX	GXG	Mon, Jul 30, 2018	42.12	42.68	41.96	42.52
2370	AMEX	GXG	Fri, Jul 27, 2018	42.12	42.32	42.00	42.16
2369	AMEX	GXG	Thu, Jul 26, 2018	41.40	42.20	41.40	41.92
2368	AMEX	GXG	Wed, Jul 25, 2018	42.20	42.48	41.92	41.92
2367	AMEX	GXG	Tue, Jul 24, 2018	42.00	42.52	42.00	42.24
2366	AMEX	GXG	Mon, Jul 23, 2018	42.56	42.56	42.00	42.08
2365	AMEX	GXG	Fri, Jul 20, 2018	42.46	42.96	42.46	42.60
2364	AMEX	GXG	Thu, Jul 19, 2018	42.12	42.60	41.96	42.40
2363	AMEX	GXG	Wed, Jul 18, 2018	42.32	42.88	42.32	42.72
2362	AMEX	GXG	Tue, Jul 17, 2018	42.16	42.84	42.16	42.52
2361	AMEX	GXG	Mon, Jul 16, 2018	42.68	42.68	42.20	42.28
2360	AMEX	GXG	Fri, Jul 13, 2018	42.84	42.88	42.40	42.68
2359	AMEX	GXG	Thu, Jul 12, 2018	42.88	42.88	42.28	42.56
2358	AMEX	GXG	Wed, Jul 11, 2018	42.60	43.04	41.92	42.32
2357	AMEX	GXG	Tue, Jul 10, 2018	42.80	43.20	42.72	43.12
2356	AMEX	GXG	Mon, Jul 9, 2018	43.40	43.40	42.52	42.64
2355	AMEX	GXG	Fri, Jul 6, 2018	42.52	43.20	42.52	42.92
2354	AMEX	GXG	Thu, Jul 5, 2018	42.64	42.96	42.56	42.64
2353	AMEX	GXG	Tue, Jul 3, 2018	41.80	43.04	41.77	42.68
2352	AMEX	GXG	Mon, Jul 2, 2018	41.44	42.04	41.40	41.76
2351	AMEX	GXG	Fri, Jun 29, 2018	42.08	42.12	41.48	41.96
2350	AMEX	GXG	Thu, Jun 28, 2018	41.20	41.60	41.08	41.56
2349	AMEX	GXG	Wed, Jun 27, 2018	41.28	41.80	41.24	41.40
2348	AMEX	GXG	Tue, Jun 26, 2018	41.20	41.60	40.92	41.56
2347	AMEX	GXG	Mon, Jun 25, 2018	41.32	41.36	41.00	41.20
2346	AMEX	GXG	Fri, Jun 22, 2018	41.28	41.56	41.24	41.36
2345	AMEX	GXG	Thu, Jun 21, 2018	41.32	41.32	40.76	41.04
2344	AMEX	GXG	Wed, Jun 20, 2018	42.20	42.36	41.04	41.24
2343	AMEX	GXG	Tue, Jun 19, 2018	41.88	42.26	41.52	41.60
2342	AMEX	GXG	Mon, Jun 18, 2018	42.04	42.56	42.04	42.56
2341	AMEX	GXG	Fri, Jun 15, 2018	42.65	42.76	42.12	42.28
2340	AMEX	GXG	Thu, Jun 14, 2018	43.20	43.20	42.68	42.76
2339	AMEX	GXG	Wed, Jun 13, 2018	43.03	43.16	42.84	43.04
2338	AMEX	GXG	Tue, Jun 12, 2018	42.88	43.12	42.36	42.76
2337	AMEX	GXG	Mon, Jun 11, 2018	42.64	42.92	42.48	42.60
2336	AMEX	GXG	Fri, Jun 8, 2018	42.84	43.16	42.76	42.92
2335	AMEX	GXG	Thu, Jun 7, 2018	43.28	43.56	42.96	43.12
2334	AMEX	GXG	Wed, Jun 6, 2018	43.68	43.96	43.48	43.56
2333	AMEX	GXG	Tue, Jun 5, 2018	42.78	43.80	42.78	43.68
2332	AMEX	GXG	Mon, Jun 4, 2018	43.92	43.93	43.44	43.72
2331	AMEX	GXG	Fri, Jun 1, 2018	42.36	43.53	42.36	43.52
2330	AMEX	GXG	Thu, May 31, 2018	42.68	42.80	42.25	42.52
2329	AMEX	GXG	Wed, May 30, 2018	41.56	42.72	41.56	42.52
2328	AMEX	GXG	Tue, May 29, 2018	41.52	42.12	41.40	41.76
2327	AMEX	GXG	Fri, May 25, 2018	41.60	41.96	41.32	41.76
2326	AMEX	GXG	Thu, May 24, 2018	41.68	42.20	41.40	42.20
2325	AMEX	GXG	Wed, May 23, 2018	41.80	42.04	41.68	41.76
2324	AMEX	GXG	Tue, May 22, 2018	41.72	42.28	41.52	42.12
2323	AMEX	GXG	Mon, May 21, 2018	41.44	41.68	40.76	41.52
2322	AMEX	GXG	Fri, May 18, 2018	41.00	41.40	40.88	41.16
2321	AMEX	GXG	Thu, May 17, 2018	42.28	42.48	41.28	41.48
2320	AMEX	GXG	Wed, May 16, 2018	43.20	43.32	42.44	42.52
2319	AMEX	GXG	Tue, May 15, 2018	43.04	43.32	42.73	43.08
2318	AMEX	GXG	Mon, May 14, 2018	43.44	43.86	43.40	43.68
2317	AMEX	GXG	Fri, May 11, 2018	43.84	44.52	43.36	43.40
2316	AMEX	GXG	Thu, May 10, 2018	43.16	43.96	43.16	43.60
2315	AMEX	GXG	Wed, May 9, 2018	42.96	42.96	42.08	42.80
2314	AMEX	GXG	Tue, May 8, 2018	42.92	42.92	42.16	42.48
2313	AMEX	GXG	Mon, May 7, 2018	43.44	43.56	43.00	43.08
2312	AMEX	GXG	Fri, May 4, 2018	42.64	43.68	42.64	43.20
2311	AMEX	GXG	Thu, May 3, 2018	43.04	43.64	42.76	42.96
2310	AMEX	GXG	Wed, May 2, 2018	43.44	43.62	43.04	43.44
2309	AMEX	GXG	Tue, May 1, 2018	43.52	43.92	42.59	43.60
2308	AMEX	GXG	Mon, Apr 30, 2018	44.20	44.28	43.68	43.72
2307	AMEX	GXG	Fri, Apr 27, 2018	43.84	44.24	43.84	44.00
2306	AMEX	GXG	Thu, Apr 26, 2018	43.96	43.98	43.48	43.68
2305	AMEX	GXG	Wed, Apr 25, 2018	44.00	44.00	43.08	43.52
2304	AMEX	GXG	Tue, Apr 24, 2018	44.64	45.08	44.32	44.40
2303	AMEX	GXG	Mon, Apr 23, 2018	44.56	44.68	44.00	44.40
2302	AMEX	GXG	Fri, Apr 20, 2018	45.44	45.44	45.04	45.08
2301	AMEX	GXG	Thu, Apr 19, 2018	45.80	46.00	45.40	45.52
2300	AMEX	GXG	Wed, Apr 18, 2018	45.36	46.04	45.36	45.88
2299	AMEX	GXG	Tue, Apr 17, 2018	44.88	45.56	44.84	45.24
2298	AMEX	GXG	Mon, Apr 16, 2018	45.28	45.36	44.68	45.04
2297	AMEX	GXG	Fri, Apr 13, 2018	45.64	45.64	45.06	45.28
2296	AMEX	GXG	Thu, Apr 12, 2018	45.56	45.80	45.04	45.56
2295	AMEX	GXG	Wed, Apr 11, 2018	44.16	45.56	44.00	45.48
2294	AMEX	GXG	Tue, Apr 10, 2018	43.84	44.32	43.40	44.16
2293	AMEX	GXG	Mon, Apr 9, 2018	43.40	43.80	42.72	43.64
2292	AMEX	GXG	Fri, Apr 6, 2018	42.80	43.36	42.76	43.00
2291	AMEX	GXG	Thu, Apr 5, 2018	42.92	43.36	42.68	43.08
2290	AMEX	GXG	Wed, Apr 4, 2018	41.72	42.92	41.40	42.76
2289	AMEX	GXG	Tue, Apr 3, 2018	41.96	42.60	41.88	42.48
2288	AMEX	GXG	Mon, Apr 2, 2018	41.40	41.84	41.20	41.72
2287	AMEX	GXG	Thu, Mar 29, 2018	41.20	42.00	41.20	41.92
2286	AMEX	GXG	Wed, Mar 28, 2018	40.96	41.28	40.88	41.00
2285	AMEX	GXG	Tue, Mar 27, 2018	41.16	41.56	40.90	41.08
2284	AMEX	GXG	Mon, Mar 26, 2018	41.00	41.36	40.64	41.24
2283	AMEX	GXG	Fri, Mar 23, 2018	40.76	40.92	40.28	40.32
2282	AMEX	GXG	Thu, Mar 22, 2018	40.84	41.00	40.20	40.44
2281	AMEX	GXG	Wed, Mar 21, 2018	40.56	41.36	40.56	41.00
2280	AMEX	GXG	Tue, Mar 20, 2018	40.72	40.92	40.40	40.48
2279	AMEX	GXG	Mon, Mar 19, 2018	40.84	41.00	40.08	40.44
2278	AMEX	GXG	Fri, Mar 16, 2018	40.80	40.96	40.64	40.72
2277	AMEX	GXG	Thu, Mar 15, 2018	40.80	40.88	40.44	40.76
2276	AMEX	GXG	Wed, Mar 14, 2018	40.68	41.08	40.62	41.08
2275	AMEX	GXG	Tue, Mar 13, 2018	41.20	41.32	40.56	40.76
2274	AMEX	GXG	Mon, Mar 12, 2018	41.12	41.44	41.00	41.12
2273	AMEX	GXG	Fri, Mar 9, 2018	40.80	41.24	40.80	41.04
2272	AMEX	GXG	Thu, Mar 8, 2018	40.68	40.74	40.48	40.60
2271	AMEX	GXG	Wed, Mar 7, 2018	40.88	40.92	40.64	40.84
2270	AMEX	GXG	Tue, Mar 6, 2018	40.92	41.32	40.68	41.12
2269	AMEX	GXG	Mon, Mar 5, 2018	40.18	40.84	40.12	40.56
2268	AMEX	GXG	Fri, Mar 2, 2018	40.00	40.64	39.60	40.48
2267	AMEX	GXG	Thu, Mar 1, 2018	40.56	40.78	39.96	40.32
2266	AMEX	GXG	Wed, Feb 28, 2018	41.92	41.92	40.80	40.84
2265	AMEX	GXG	Tue, Feb 27, 2018	42.36	42.72	41.76	41.76
2264	AMEX	GXG	Mon, Feb 26, 2018	42.40	42.96	42.32	42.88
2263	AMEX	GXG	Fri, Feb 23, 2018	42.80	42.80	42.52	42.60
2262	AMEX	GXG	Thu, Feb 22, 2018	42.16	42.88	42.16	42.52
2261	AMEX	GXG	Wed, Feb 21, 2018	42.24	42.60	42.00	42.00
2260	AMEX	GXG	Tue, Feb 20, 2018	42.24	42.60	42.16	42.28
2259	AMEX	GXG	Fri, Feb 16, 2018	41.92	42.86	41.92	42.72
2258	AMEX	GXG	Thu, Feb 15, 2018	42.04	42.68	42.00	42.36
2257	AMEX	GXG	Wed, Feb 14, 2018	41.04	42.28	40.08	41.68
2256	AMEX	GXG	Tue, Feb 13, 2018	41.40	41.64	41.28	41.44
2255	AMEX	GXG	Mon, Feb 12, 2018	40.88	41.84	40.76	41.76
2254	AMEX	GXG	Fri, Feb 9, 2018	40.96	41.24	39.88	40.76
2253	AMEX	GXG	Thu, Feb 8, 2018	42.00	42.16	40.52	40.64
2252	AMEX	GXG	Wed, Feb 7, 2018	42.24	42.80	41.88	42.16
2251	AMEX	GXG	Tue, Feb 6, 2018	41.44	42.52	40.80	42.48
2250	AMEX	GXG	Mon, Feb 5, 2018	43.24	43.24	41.52	41.96
2249	AMEX	GXG	Fri, Feb 2, 2018	43.80	43.84	42.88	43.00
2248	AMEX	GXG	Thu, Feb 1, 2018	44.24	44.55	44.00	44.40
2247	AMEX	GXG	Wed, Jan 31, 2018	44.20	44.68	43.72	43.88
2246	AMEX	GXG	Tue, Jan 30, 2018	44.24	44.28	43.72	43.96
2245	AMEX	GXG	Mon, Jan 29, 2018	44.56	44.72	44.16	44.56
2244	AMEX	GXG	Fri, Jan 26, 2018	44.60	45.08	44.32	44.80
2243	AMEX	GXG	Thu, Jan 25, 2018	44.84	45.48	44.80	45.00
2242	AMEX	GXG	Wed, Jan 24, 2018	43.80	45.08	43.72	44.88
2241	AMEX	GXG	Tue, Jan 23, 2018	43.44	43.66	42.88	43.44
2240	AMEX	GXG	Mon, Jan 22, 2018	43.20	43.52	43.08	43.32
2239	AMEX	GXG	Fri, Jan 19, 2018	42.92	43.08	42.72	43.04
2238	AMEX	GXG	Thu, Jan 18, 2018	42.76	43.20	42.64	43.04
2237	AMEX	GXG	Wed, Jan 17, 2018	42.72	42.80	42.44	42.72
2236	AMEX	GXG	Tue, Jan 16, 2018	42.28	42.60	41.80	42.44
2235	AMEX	GXG	Fri, Jan 12, 2018	41.92	42.40	41.80	42.28
2234	AMEX	GXG	Thu, Jan 11, 2018	42.32	42.44	41.72	41.96
2233	AMEX	GXG	Wed, Jan 10, 2018	41.96	42.36	41.74	42.04
2232	AMEX	GXG	Tue, Jan 9, 2018	41.92	42.16	41.72	42.12
2231	AMEX	GXG	Mon, Jan 8, 2018	41.60	42.12	41.04	42.03
2230	AMEX	GXG	Fri, Jan 5, 2018	41.64	41.84	41.48	41.80
2229	AMEX	GXG	Thu, Jan 4, 2018	41.40	41.68	41.34	41.60
2228	AMEX	GXG	Wed, Jan 3, 2018	40.96	41.40	40.70	41.40
2227	AMEX	GXG	Tue, Jan 2, 2018	40.48	40.92	40.12	40.92
2226	AMEX	GXG	Fri, Dec 29, 2017	40.32	40.32	39.20	40.08
2225	AMEX	GXG	Thu, Dec 28, 2017	40.60	40.60	39.88	40.00
2224	AMEX	GXG	Wed, Dec 27, 2017	40.48	40.84	40.24	40.03
2223	AMEX	GXG	Tue, Dec 26, 2017	40.52	40.72	40.16	40.48
2222	AMEX	GXG	Fri, Dec 22, 2017	40.56	40.64	40.12	40.44
2221	AMEX	GXG	Thu, Dec 21, 2017	40.12	40.60	39.76	40.32
2220	AMEX	GXG	Wed, Dec 20, 2017	40.04	40.36	40.00	40.32
2219	AMEX	GXG	Tue, Dec 19, 2017	39.88	40.36	39.80	40.12
2218	AMEX	GXG	Mon, Dec 18, 2017	39.52	40.00	39.52	39.88
2217	AMEX	GXG	Fri, Dec 15, 2017	39.52	39.68	39.16	39.16
2216	AMEX	GXG	Thu, Dec 14, 2017	39.36	39.64	39.32	39.56
2215	AMEX	GXG	Wed, Dec 13, 2017	39.20	39.44	38.96	39.36
2214	AMEX	GXG	Tue, Dec 12, 2017	39.04	39.16	38.80	39.08
2213	AMEX	GXG	Mon, Dec 11, 2017	39.08	39.18	38.88	39.16
2212	AMEX	GXG	Fri, Dec 8, 2017	39.28	39.40	39.00	39.12
2211	AMEX	GXG	Thu, Dec 7, 2017	38.80	39.16	38.68	39.08
2210	AMEX	GXG	Wed, Dec 6, 2017	38.92	39.12	38.68	38.84
2209	AMEX	GXG	Tue, Dec 5, 2017	39.00	39.08	38.80	39.00
2208	AMEX	GXG	Mon, Dec 4, 2017	39.12	39.24	38.84	38.92
2207	AMEX	GXG	Fri, Dec 1, 2017	39.24	39.28	38.72	38.80
2206	AMEX	GXG	Thu, Nov 30, 2017	39.24	39.40	38.80	38.92
2205	AMEX	GXG	Wed, Nov 29, 2017	39.24	39.24	38.96	39.08
2204	AMEX	GXG	Tue, Nov 28, 2017	39.28	39.32	38.88	39.08
2203	AMEX	GXG	Mon, Nov 27, 2017	39.68	39.72	39.12	39.16
2202	AMEX	GXG	Fri, Nov 24, 2017	39.80	39.92	39.52	39.56
2201	AMEX	GXG	Wed, Nov 22, 2017	39.28	39.92	39.08	39.72
2200	AMEX	GXG	Tue, Nov 21, 2017	38.84	39.52	38.80	39.28
2199	AMEX	GXG	Mon, Nov 20, 2017	39.00	39.12	38.84	38.98
2198	AMEX	GXG	Fri, Nov 17, 2017	39.04	39.44	38.92	39.36
2197	AMEX	GXG	Thu, Nov 16, 2017	38.28	38.92	38.28	38.60
2196	AMEX	GXG	Wed, Nov 15, 2017	38.64	38.64	38.12	38.24
2195	AMEX	GXG	Tue, Nov 14, 2017	38.56	38.88	38.32	38.36
2194	AMEX	GXG	Mon, Nov 13, 2017	38.84	38.88	38.24	38.40
2193	AMEX	GXG	Fri, Nov 10, 2017	39.32	39.40	38.76	38.88
2192	AMEX	GXG	Thu, Nov 9, 2017	38.60	39.20	38.59	39.08
2191	AMEX	GXG	Wed, Nov 8, 2017	38.40	38.92	38.36	38.64
2190	AMEX	GXG	Tue, Nov 7, 2017	38.40	38.59	38.12	38.40
2189	AMEX	GXG	Mon, Nov 6, 2017	37.92	38.36	37.92	38.36
2188	AMEX	GXG	Fri, Nov 3, 2017	38.04	38.04	37.32	37.88
2187	AMEX	GXG	Thu, Nov 2, 2017	38.16	38.40	37.88	38.12
2186	AMEX	GXG	Wed, Nov 1, 2017	38.40	38.64	38.08	38.20
2185	AMEX	GXG	Tue, Oct 31, 2017	38.44	38.52	38.08	38.24
2184	AMEX	GXG	Mon, Oct 30, 2017	39.20	39.44	38.60	38.64
2183	AMEX	GXG	Fri, Oct 27, 2017	40.00	40.04	39.08	39.20
2182	AMEX	GXG	Thu, Oct 26, 2017	39.92	40.08	39.84	39.92
2181	AMEX	GXG	Wed, Oct 25, 2017	40.36	40.56	39.80	39.92
2180	AMEX	GXG	Tue, Oct 24, 2017	40.72	40.72	40.20	40.24
2179	AMEX	GXG	Mon, Oct 23, 2017	41.08	41.08	40.48	40.52
2178	AMEX	GXG	Fri, Oct 20, 2017	41.00	41.00	40.60	40.84
2177	AMEX	GXG	Thu, Oct 19, 2017	41.28	41.48	41.00	41.20
2176	AMEX	GXG	Wed, Oct 18, 2017	41.20	41.48	41.12	41.36
2175	AMEX	GXG	Tue, Oct 17, 2017	41.40	41.40	40.88	41.08
2174	AMEX	GXG	Mon, Oct 16, 2017	41.44	41.52	41.08	41.12
2173	AMEX	GXG	Fri, Oct 13, 2017	41.48	41.60	41.24	41.44
2172	AMEX	GXG	Thu, Oct 12, 2017	41.20	41.36	41.08	41.36
2171	AMEX	GXG	Wed, Oct 11, 2017	41.40	41.66	41.04	41.16
2170	AMEX	GXG	Tue, Oct 10, 2017	41.24	41.56	41.12	41.16
2169	AMEX	GXG	Mon, Oct 9, 2017	41.60	41.60	41.16	41.28
2168	AMEX	GXG	Fri, Oct 6, 2017	41.60	41.60	41.20	41.36
2167	AMEX	GXG	Thu, Oct 5, 2017	41.64	41.80	41.49	41.72
2166	AMEX	GXG	Wed, Oct 4, 2017	41.44	41.60	41.23	41.40
2165	AMEX	GXG	Tue, Oct 3, 2017	41.24	41.44	41.20	41.32
2164	AMEX	GXG	Mon, Oct 2, 2017	41.28	41.44	41.12	41.32
2163	AMEX	GXG	Fri, Sep 29, 2017	41.16	41.44	40.96	41.36
2162	AMEX	GXG	Thu, Sep 28, 2017	41.04	41.44	40.86	41.28
2161	AMEX	GXG	Wed, Sep 27, 2017	41.16	41.32	40.80	41.28
2160	AMEX	GXG	Tue, Sep 26, 2017	41.24	41.45	41.08	41.20
2159	AMEX	GXG	Mon, Sep 25, 2017	41.72	41.72	41.24	41.32
2158	AMEX	GXG	Fri, Sep 22, 2017	41.72	42.04	41.72	41.84
2157	AMEX	GXG	Thu, Sep 21, 2017	41.88	42.16	41.56	41.64
2156	AMEX	GXG	Wed, Sep 20, 2017	42.28	42.36	41.88	41.96
2155	AMEX	GXG	Tue, Sep 19, 2017	42.08	42.40	42.00	42.24
2154	AMEX	GXG	Mon, Sep 18, 2017	42.20	42.56	42.08	42.24
2153	AMEX	GXG	Fri, Sep 15, 2017	42.08	42.64	41.72	42.52
2152	AMEX	GXG	Thu, Sep 14, 2017	42.24	42.28	41.44	41.96
2151	AMEX	GXG	Wed, Sep 13, 2017	42.28	42.33	41.96	42.04
2150	AMEX	GXG	Tue, Sep 12, 2017	42.32	42.40	42.08	42.24
2149	AMEX	GXG	Mon, Sep 11, 2017	42.20	42.51	42.06	42.28
2148	AMEX	GXG	Fri, Sep 8, 2017	42.48	42.88	42.16	42.24
2147	AMEX	GXG	Thu, Sep 7, 2017	42.40	42.81	42.24	42.24
2146	AMEX	GXG	Wed, Sep 6, 2017	42.24	42.52	42.12	42.36
2145	AMEX	GXG	Tue, Sep 5, 2017	42.04	42.52	41.84	42.04
2144	AMEX	GXG	Fri, Sep 1, 2017	41.36	41.92	41.36	41.84
2143	AMEX	GXG	Thu, Aug 31, 2017	40.88	41.76	40.68	41.40
2142	AMEX	GXG	Wed, Aug 30, 2017	41.08	41.36	40.72	40.88
2141	AMEX	GXG	Tue, Aug 29, 2017	40.72	41.32	40.72	41.08
2140	AMEX	GXG	Mon, Aug 28, 2017	41.20	41.52	40.80	40.84
2139	AMEX	GXG	Fri, Aug 25, 2017	40.60	41.40	40.60	41.16
2138	AMEX	GXG	Thu, Aug 24, 2017	40.40	40.68	40.40	40.56
2137	AMEX	GXG	Wed, Aug 23, 2017	40.36	40.60	40.04	40.52
2136	AMEX	GXG	Tue, Aug 22, 2017	40.60	40.60	40.24	40.28
2135	AMEX	GXG	Mon, Aug 21, 2017	40.12	40.52	40.00	40.28
2134	AMEX	GXG	Fri, Aug 18, 2017	39.92	40.20	39.76	40.08
2133	AMEX	GXG	Thu, Aug 17, 2017	40.00	40.56	39.80	39.88
2132	AMEX	GXG	Wed, Aug 16, 2017	39.80	40.24	39.68	40.20
2131	AMEX	GXG	Tue, Aug 15, 2017	39.92	40.08	39.28	39.60
2130	AMEX	GXG	Mon, Aug 14, 2017	39.84	40.08	39.72	39.82
2129	AMEX	GXG	Fri, Aug 11, 2017	39.44	39.80	39.08	39.68
2128	AMEX	GXG	Thu, Aug 10, 2017	39.52	39.64	39.00	39.16
2127	AMEX	GXG	Wed, Aug 9, 2017	39.16	39.44	39.08	39.44
2126	AMEX	GXG	Tue, Aug 8, 2017	40.00	40.28	39.52	39.52
2125	AMEX	GXG	Mon, Aug 7, 2017	40.12	40.22	40.00	40.16
2124	AMEX	GXG	Fri, Aug 4, 2017	40.44	40.44	40.08	40.08
2123	AMEX	GXG	Thu, Aug 3, 2017	40.44	40.60	40.24	40.40
2122	AMEX	GXG	Wed, Aug 2, 2017	40.04	40.49	40.04	40.44
2121	AMEX	GXG	Tue, Aug 1, 2017	39.96	40.48	39.92	40.40
2120	AMEX	GXG	Mon, Jul 31, 2017	40.08	40.08	39.72	39.84
2119	AMEX	GXG	Fri, Jul 28, 2017	39.92	40.04	39.80	40.04
2118	AMEX	GXG	Thu, Jul 27, 2017	39.68	40.00	39.52	39.80
2117	AMEX	GXG	Wed, Jul 26, 2017	39.44	39.72	39.16	39.68
2116	AMEX	GXG	Tue, Jul 25, 2017	39.36	39.92	39.36	39.52
2115	AMEX	GXG	Mon, Jul 24, 2017	39.52	40.08	39.24	39.32
2114	AMEX	GXG	Fri, Jul 21, 2017	39.80	39.84	39.32	39.52
2113	AMEX	GXG	Thu, Jul 20, 2017	39.56	39.68	39.44	39.56
2112	AMEX	GXG	Wed, Jul 19, 2017	40.00	40.16	39.32	39.48
2111	AMEX	GXG	Tue, Jul 18, 2017	39.72	39.80	39.60	39.68
2110	AMEX	GXG	Mon, Jul 17, 2017	39.92	39.92	39.48	39.60
2109	AMEX	GXG	Fri, Jul 14, 2017	39.76	40.08	39.56	39.76
2108	AMEX	GXG	Thu, Jul 13, 2017	39.84	40.32	39.48	39.56
2107	AMEX	GXG	Wed, Jul 12, 2017	39.16	39.52	39.08	39.48
2106	AMEX	GXG	Tue, Jul 11, 2017	38.96	39.04	38.64	38.76
2105	AMEX	GXG	Mon, Jul 10, 2017	38.40	38.92	38.40	38.80
2104	AMEX	GXG	Fri, Jul 7, 2017	38.80	38.80	38.28	38.40
2103	AMEX	GXG	Thu, Jul 6, 2017	38.72	39.04	38.60	38.68
2102	AMEX	GXG	Wed, Jul 5, 2017	39.12	39.12	38.44	38.56
2101	AMEX	GXG	Mon, Jul 3, 2017	38.68	39.12	38.24	38.84
2100	AMEX	GXG	Fri, Jun 30, 2017	38.52	38.72	38.24	38.68
2099	AMEX	GXG	Thu, Jun 29, 2017	38.80	38.92	38.28	38.32
2098	AMEX	GXG	Wed, Jun 28, 2017	38.08	38.84	38.00	38.68
2097	AMEX	GXG	Tue, Jun 27, 2017	38.36	38.40	37.80	37.92
2096	AMEX	GXG	Mon, Jun 26, 2017	38.28	38.28	37.68	38.08
2095	AMEX	GXG	Fri, Jun 23, 2017	38.16	38.44	38.00	38.08
2094	AMEX	GXG	Thu, Jun 22, 2017	37.96	38.32	37.80	38.08
2093	AMEX	GXG	Wed, Jun 21, 2017	38.64	38.68	37.68	37.76
2092	AMEX	GXG	Tue, Jun 20, 2017	39.20	39.32	38.44	38.68
2091	AMEX	GXG	Mon, Jun 19, 2017	39.92	39.96	39.64	39.80
2090	AMEX	GXG	Fri, Jun 16, 2017	40.00	40.04	39.44	39.68
2089	AMEX	GXG	Thu, Jun 15, 2017	39.80	40.00	39.56	39.92
2088	AMEX	GXG	Wed, Jun 14, 2017	39.96	40.36	39.96	40.00
2087	AMEX	GXG	Tue, Jun 13, 2017	40.04	40.16	39.76	40.12
2086	AMEX	GXG	Mon, Jun 12, 2017	40.08	40.10	39.88	39.96
2085	AMEX	GXG	Fri, Jun 9, 2017	40.12	40.28	39.96	40.20
2084	AMEX	GXG	Thu, Jun 8, 2017	40.28	40.28	40.08	40.12
2083	AMEX	GXG	Wed, Jun 7, 2017	40.32	40.60	40.16	40.32
2082	AMEX	GXG	Tue, Jun 6, 2017	40.28	40.60	39.80	40.48
2081	AMEX	GXG	Mon, Jun 5, 2017	40.40	40.48	40.06	40.24
2080	AMEX	GXG	Fri, Jun 2, 2017	40.28	40.48	40.16	40.28
2079	AMEX	GXG	Thu, Jun 1, 2017	40.16	40.40	40.00	40.36
2078	AMEX	GXG	Wed, May 31, 2017	40.04	40.16	39.72	39.88
2077	AMEX	GXG	Tue, May 30, 2017	40.20	40.36	40.00	40.04
2076	AMEX	GXG	Fri, May 26, 2017	40.00	40.16	39.84	40.12
2075	AMEX	GXG	Thu, May 25, 2017	40.32	40.32	39.84	39.92
2074	AMEX	GXG	Wed, May 24, 2017	40.36	40.36	40.00	40.08
2073	AMEX	GXG	Tue, May 23, 2017	40.28	40.32	39.88	39.92
2072	AMEX	GXG	Mon, May 22, 2017	40.24	40.32	39.96	40.00
2071	AMEX	GXG	Fri, May 19, 2017	39.68	40.40	39.68	40.12
2070	AMEX	GXG	Thu, May 18, 2017	39.36	39.36	38.92	39.28
2069	AMEX	GXG	Wed, May 17, 2017	40.44	40.44	39.72	39.80
2068	AMEX	GXG	Tue, May 16, 2017	40.92	41.08	40.44	40.56
2067	AMEX	GXG	Mon, May 15, 2017	40.00	40.80	39.94	40.62
2066	AMEX	GXG	Fri, May 12, 2017	39.20	39.72	39.12	39.64
2065	AMEX	GXG	Thu, May 11, 2017	38.80	39.04	38.64	38.92
2064	AMEX	GXG	Wed, May 10, 2017	38.48	38.76	38.04	38.64
2063	AMEX	GXG	Tue, May 9, 2017	38.08	38.28	37.96	38.04
2062	AMEX	GXG	Mon, May 8, 2017	37.84	38.08	37.76	37.92
2061	AMEX	GXG	Fri, May 5, 2017	37.32	37.96	37.08	37.84
2060	AMEX	GXG	Thu, May 4, 2017	37.36	37.48	37.04	37.16
2059	AMEX	GXG	Wed, May 3, 2017	37.64	37.76	37.28	37.60
2058	AMEX	GXG	Tue, May 2, 2017	37.52	37.76	37.28	37.56
2057	AMEX	GXG	Mon, May 1, 2017	37.52	37.96	37.28	37.68
2056	AMEX	GXG	Fri, Apr 28, 2017	37.48	37.56	36.96	37.52
2055	AMEX	GXG	Thu, Apr 27, 2017	37.72	37.72	37.16	37.28
2054	AMEX	GXG	Wed, Apr 26, 2017	37.82	37.82	37.36	37.44
2053	AMEX	GXG	Tue, Apr 25, 2017	38.04	38.32	37.64	37.92
2052	AMEX	GXG	Mon, Apr 24, 2017	38.24	38.48	37.96	38.04
2051	AMEX	GXG	Fri, Apr 21, 2017	38.48	38.80	37.80	38.00
2050	AMEX	GXG	Thu, Apr 20, 2017	38.36	38.40	37.92	38.36
2049	AMEX	GXG	Wed, Apr 19, 2017	38.80	38.92	38.08	38.20
2048	AMEX	GXG	Tue, Apr 18, 2017	38.68	38.88	38.56	38.68
2047	AMEX	GXG	Mon, Apr 17, 2017	38.28	38.68	38.21	38.60
2046	AMEX	GXG	Thu, Apr 13, 2017	38.56	38.56	38.08	38.28
2045	AMEX	GXG	Wed, Apr 12, 2017	38.44	38.56	38.24	38.48
2044	AMEX	GXG	Tue, Apr 11, 2017	38.52	38.64	38.28	38.44
2043	AMEX	GXG	Mon, Apr 10, 2017	38.36	38.48	38.12	38.44
2042	AMEX	GXG	Fri, Apr 7, 2017	38.52	38.52	38.24	38.24
2041	AMEX	GXG	Thu, Apr 6, 2017	38.60	38.64	38.32	38.36
2040	AMEX	GXG	Wed, Apr 5, 2017	38.52	38.68	38.24	38.24
2039	AMEX	GXG	Tue, Apr 4, 2017	38.16	38.32	38.00	38.24
2038	AMEX	GXG	Mon, Apr 3, 2017	38.20	38.24	37.92	38.04
2037	AMEX	GXG	Fri, Mar 31, 2017	38.04	38.04	37.72	37.96
2036	AMEX	GXG	Thu, Mar 30, 2017	38.16	38.28	37.96	38.00
2035	AMEX	GXG	Wed, Mar 29, 2017	37.60	38.08	37.24	38.04
2034	AMEX	GXG	Tue, Mar 28, 2017	37.32	37.80	37.24	37.72
2033	AMEX	GXG	Mon, Mar 27, 2017	37.00	37.36	36.96	37.16
2032	AMEX	GXG	Fri, Mar 24, 2017	37.40	37.52	37.36	37.44
2031	AMEX	GXG	Thu, Mar 23, 2017	36.80	37.28	36.80	37.12
2030	AMEX	GXG	Wed, Mar 22, 2017	36.84	36.90	36.48	36.84
2029	AMEX	GXG	Tue, Mar 21, 2017	37.16	37.24	36.64	36.92
2028	AMEX	GXG	Mon, Mar 20, 2017	36.96	37.12	36.78	37.05
2027	AMEX	GXG	Fri, Mar 17, 2017	37.12	37.24	36.68	36.80
2026	AMEX	GXG	Thu, Mar 16, 2017	36.52	36.84	36.52	36.80
2025	AMEX	GXG	Wed, Mar 15, 2017	35.82	36.28	35.70	36.16
2024	AMEX	GXG	Tue, Mar 14, 2017	35.96	35.98	35.52	35.56
2023	AMEX	GXG	Mon, Mar 13, 2017	35.92	36.24	35.88	36.20
2022	AMEX	GXG	Fri, Mar 10, 2017	35.92	36.16	35.68	36.00
2021	AMEX	GXG	Thu, Mar 9, 2017	35.64	35.68	35.36	35.64
2020	AMEX	GXG	Wed, Mar 8, 2017	36.20	36.24	35.64	35.68
2019	AMEX	GXG	Tue, Mar 7, 2017	35.92	36.40	35.68	36.20
2018	AMEX	GXG	Mon, Mar 6, 2017	36.04	36.12	35.92	35.96
2017	AMEX	GXG	Fri, Mar 3, 2017	36.00	36.20	35.84	35.96
2016	AMEX	GXG	Thu, Mar 2, 2017	36.52	36.52	35.88	35.92
2015	AMEX	GXG	Wed, Mar 1, 2017	37.00	37.00	36.64	36.64
2014	AMEX	GXG	Tue, Feb 28, 2017	37.00	37.08	36.64	36.76
2013	AMEX	GXG	Mon, Feb 27, 2017	37.04	37.36	37.04	37.32
2012	AMEX	GXG	Fri, Feb 24, 2017	37.64	37.64	37.24	37.24
2011	AMEX	GXG	Thu, Feb 23, 2017	37.60	37.84	37.60	37.84
2010	AMEX	GXG	Wed, Feb 22, 2017	37.44	37.44	37.12	37.16
2009	AMEX	GXG	Tue, Feb 21, 2017	37.56	37.60	37.28	37.32
2008	AMEX	GXG	Fri, Feb 17, 2017	37.40	37.68	37.36	37.64
2007	AMEX	GXG	Thu, Feb 16, 2017	37.76	38.08	37.76	37.84
2006	AMEX	GXG	Wed, Feb 15, 2017	37.20	37.76	37.20	37.72
2005	AMEX	GXG	Tue, Feb 14, 2017	38.32	38.32	37.04	37.28
2004	AMEX	GXG	Mon, Feb 13, 2017	38.52	38.52	37.84	38.04
2003	AMEX	GXG	Fri, Feb 10, 2017	38.24	38.52	38.24	38.48
2002	AMEX	GXG	Thu, Feb 9, 2017	37.96	38.32	37.96	38.20
2001	AMEX	GXG	Wed, Feb 8, 2017	38.28	38.28	37.92	38.00
2000	AMEX	GXG	Tue, Feb 7, 2017	38.40	38.72	38.40	38.48
1999	AMEX	GXG	Mon, Feb 6, 2017	38.56	38.96	38.48	38.76
1998	AMEX	GXG	Fri, Feb 3, 2017	38.64	39.00	38.40	38.96
1997	AMEX	GXG	Thu, Feb 2, 2017	38.00	38.60	38.00	38.44
1996	AMEX	GXG	Wed, Feb 1, 2017	37.88	38.16	37.76	37.96
1995	AMEX	GXG	Tue, Jan 31, 2017	37.76	38.00	37.76	37.88
1994	AMEX	GXG	Mon, Jan 30, 2017	38.00	38.00	37.68	37.76
1993	AMEX	GXG	Fri, Jan 27, 2017	38.08	38.32	38.08	38.24
1992	AMEX	GXG	Thu, Jan 26, 2017	37.96	38.08	37.88	38.08
1991	AMEX	GXG	Wed, Jan 25, 2017	38.08	38.16	37.72	38.08
1990	AMEX	GXG	Tue, Jan 24, 2017	37.60	38.12	37.48	38.12
1989	AMEX	GXG	Mon, Jan 23, 2017	37.80	37.88	37.56	37.76
1988	AMEX	GXG	Fri, Jan 20, 2017	37.88	37.88	37.44	37.84
1987	AMEX	GXG	Thu, Jan 19, 2017	37.96	37.96	37.48	37.60
1986	AMEX	GXG	Wed, Jan 18, 2017	38.12	38.12	37.68	37.72
1985	AMEX	GXG	Tue, Jan 17, 2017	37.92	38.24	37.84	38.08
1984	AMEX	GXG	Fri, Jan 13, 2017	37.80	38.08	37.77	37.84
1983	AMEX	GXG	Thu, Jan 12, 2017	37.84	38.60	37.84	38.32
1982	AMEX	GXG	Wed, Jan 11, 2017	37.56	37.60	37.26	37.60
1981	AMEX	GXG	Tue, Jan 10, 2017	37.88	37.92	37.36	37.72
1980	AMEX	GXG	Mon, Jan 9, 2017	38.32	38.32	37.92	38.12
1979	AMEX	GXG	Fri, Jan 6, 2017	38.28	38.50	38.12	38.24
1978	AMEX	GXG	Thu, Jan 5, 2017	37.76	38.24	37.70	38.24
1977	AMEX	GXG	Wed, Jan 4, 2017	37.20	37.68	37.08	37.64
1976	AMEX	GXG	Tue, Jan 3, 2017	36.88	37.08	36.76	37.08
1975	AMEX	GXG	Fri, Dec 30, 2016	36.28	36.56	36.24	36.48
1974	AMEX	GXG	Thu, Dec 29, 2016	36.24	36.80	36.24	36.56
1973	AMEX	GXG	Wed, Dec 28, 2016	36.16	36.16	35.76	36.04
1972	AMEX	GXG	Tue, Dec 27, 2016	36.64	36.76	36.52	36.08
1971	AMEX	GXG	Fri, Dec 23, 2016	36.40	36.56	36.28	36.36
1970	AMEX	GXG	Thu, Dec 22, 2016	36.60	36.63	36.22	36.48
1969	AMEX	GXG	Wed, Dec 21, 2016	37.00	37.06	36.60	36.64
1968	AMEX	GXG	Tue, Dec 20, 2016	36.68	37.04	36.68	36.80
1967	AMEX	GXG	Mon, Dec 19, 2016	36.56	36.72	36.32	36.56
1966	AMEX	GXG	Fri, Dec 16, 2016	36.80	37.00	36.44	36.60
1965	AMEX	GXG	Thu, Dec 15, 2016	36.48	36.84	36.32	36.80
1964	AMEX	GXG	Wed, Dec 14, 2016	37.24	37.28	36.56	36.68
1963	AMEX	GXG	Tue, Dec 13, 2016	36.64	37.32	36.64	37.20
1962	AMEX	GXG	Mon, Dec 12, 2016	36.76	36.88	36.42	36.72
1961	AMEX	GXG	Fri, Dec 9, 2016	36.12	36.80	36.00	36.48
1960	AMEX	GXG	Thu, Dec 8, 2016	36.16	36.48	36.08	36.46
1959	AMEX	GXG	Wed, Dec 7, 2016	36.20	36.60	36.20	36.40
1958	AMEX	GXG	Tue, Dec 6, 2016	35.60	36.12	35.60	36.04
1957	AMEX	GXG	Mon, Dec 5, 2016	35.04	35.72	35.04	35.56
1956	AMEX	GXG	Fri, Dec 2, 2016	34.92	35.24	34.77	34.96
1955	AMEX	GXG	Thu, Dec 1, 2016	34.44	35.16	34.00	34.84
1954	AMEX	GXG	Wed, Nov 30, 2016	33.40	34.76	33.40	34.72
1953	AMEX	GXG	Tue, Nov 29, 2016	33.40	33.40	32.88	32.96
1952	AMEX	GXG	Mon, Nov 28, 2016	33.56	33.76	33.44	33.44
1951	AMEX	GXG	Fri, Nov 25, 2016	33.60	33.84	33.42	33.44
1950	AMEX	GXG	Wed, Nov 23, 2016	33.44	33.70	33.20	33.64
1949	AMEX	GXG	Tue, Nov 22, 2016	34.24	34.40	33.72	33.84
1948	AMEX	GXG	Mon, Nov 21, 2016	33.84	34.28	33.84	34.04
1947	AMEX	GXG	Fri, Nov 18, 2016	34.08	34.08	33.56	33.60
1946	AMEX	GXG	Thu, Nov 17, 2016	33.84	34.32	33.68	33.80
1945	AMEX	GXG	Wed, Nov 16, 2016	33.88	34.16	33.64	33.80
1944	AMEX	GXG	Tue, Nov 15, 2016	33.56	34.32	33.56	34.16
1943	AMEX	GXG	Mon, Nov 14, 2016	34.00	34.20	33.40	33.68
1942	AMEX	GXG	Fri, Nov 11, 2016	34.12	34.12	32.76	33.56
1941	AMEX	GXG	Thu, Nov 10, 2016	35.64	35.64	34.08	34.16
1940	AMEX	GXG	Wed, Nov 9, 2016	35.96	36.80	35.96	36.20
1939	AMEX	GXG	Tue, Nov 8, 2016	36.68	37.32	36.48	37.24
1938	AMEX	GXG	Mon, Nov 7, 2016	35.84	36.59	35.84	36.56
1937	AMEX	GXG	Fri, Nov 4, 2016	35.72	35.72	35.40	35.52
1936	AMEX	GXG	Thu, Nov 3, 2016	36.32	36.36	35.64	35.76
1935	AMEX	GXG	Wed, Nov 2, 2016	36.28	36.36	35.98	36.12
1934	AMEX	GXG	Tue, Nov 1, 2016	36.88	36.88	36.32	36.38
1933	AMEX	GXG	Mon, Oct 31, 2016	37.12	37.12	36.76	36.76
1932	AMEX	GXG	Fri, Oct 28, 2016	37.32	37.56	37.04	37.16
1931	AMEX	GXG	Thu, Oct 27, 2016	37.48	37.48	37.12	37.32
1930	AMEX	GXG	Wed, Oct 26, 2016	37.52	37.52	37.16	37.32
1929	AMEX	GXG	Tue, Oct 25, 2016	37.84	37.88	37.64	37.80
1928	AMEX	GXG	Mon, Oct 24, 2016	38.24	38.24	37.72	37.72
1927	AMEX	GXG	Fri, Oct 21, 2016	37.80	38.08	37.80	38.08
1926	AMEX	GXG	Thu, Oct 20, 2016	37.92	38.28	37.76	38.12
1925	AMEX	GXG	Wed, Oct 19, 2016	37.96	38.40	37.92	38.12
1924	AMEX	GXG	Tue, Oct 18, 2016	37.84	38.12	37.84	37.96
1923	AMEX	GXG	Mon, Oct 17, 2016	37.60	37.72	37.40	37.60
1922	AMEX	GXG	Fri, Oct 14, 2016	37.72	38.02	37.48	37.52
1921	AMEX	GXG	Thu, Oct 13, 2016	37.76	37.76	37.28	37.76
1920	AMEX	GXG	Wed, Oct 12, 2016	37.92	38.14	37.76	37.92
1919	AMEX	GXG	Tue, Oct 11, 2016	38.00	38.00	37.64	37.88
1918	AMEX	GXG	Mon, Oct 10, 2016	37.76	38.12	37.76	38.00
1917	AMEX	GXG	Fri, Oct 7, 2016	38.08	38.08	37.52	37.64
1916	AMEX	GXG	Thu, Oct 6, 2016	37.04	37.76	37.04	37.60
1915	AMEX	GXG	Wed, Oct 5, 2016	36.68	37.36	36.52	37.20
1914	AMEX	GXG	Tue, Oct 4, 2016	37.00	37.00	36.32	36.48
1913	AMEX	GXG	Mon, Oct 3, 2016	37.44	37.44	36.56	37.12
1912	AMEX	GXG	Fri, Sep 30, 2016	38.40	38.40	37.88	37.96
1911	AMEX	GXG	Thu, Sep 29, 2016	38.20	38.56	37.80	38.00
1910	AMEX	GXG	Wed, Sep 28, 2016	37.56	38.41	37.36	38.24
1909	AMEX	GXG	Tue, Sep 27, 2016	37.52	37.62	36.84	37.44
1908	AMEX	GXG	Mon, Sep 26, 2016	37.68	37.80	37.24	37.40
1907	AMEX	GXG	Fri, Sep 23, 2016	38.36	38.36	37.80	37.80
1906	AMEX	GXG	Thu, Sep 22, 2016	38.40	39.00	38.40	38.64
1905	AMEX	GXG	Wed, Sep 21, 2016	37.84	38.08	37.56	38.08
1904	AMEX	GXG	Tue, Sep 20, 2016	37.80	37.80	37.36	37.36
1903	AMEX	GXG	Mon, Sep 19, 2016	37.56	37.80	37.48	37.64
1902	AMEX	GXG	Fri, Sep 16, 2016	37.60	37.64	37.16	37.24
1901	AMEX	GXG	Thu, Sep 15, 2016	37.96	38.00	37.32	37.84
1900	AMEX	GXG	Wed, Sep 14, 2016	37.28	37.96	37.04	37.64
1899	AMEX	GXG	Tue, Sep 13, 2016	38.04	39.04	37.28	37.48
1898	AMEX	GXG	Mon, Sep 12, 2016	38.60	39.22	38.20	38.68
1897	AMEX	GXG	Fri, Sep 9, 2016	40.08	40.68	39.00	39.00
1896	AMEX	GXG	Thu, Sep 8, 2016	40.20	40.70	40.20	40.40
1895	AMEX	GXG	Wed, Sep 7, 2016	39.80	40.36	39.66	40.28
1894	AMEX	GXG	Tue, Sep 6, 2016	38.60	39.60	38.40	39.52
1893	AMEX	GXG	Fri, Sep 2, 2016	37.64	38.36	37.60	38.12
1892	AMEX	GXG	Thu, Sep 1, 2016	37.40	37.40	37.08	37.16
1891	AMEX	GXG	Wed, Aug 31, 2016	38.40	38.44	37.00	37.04
1890	AMEX	GXG	Tue, Aug 30, 2016	38.52	38.64	38.36	38.56
1889	AMEX	GXG	Mon, Aug 29, 2016	38.80	38.80	38.39	38.60
1888	AMEX	GXG	Fri, Aug 26, 2016	38.92	39.64	38.84	38.92
1887	AMEX	GXG	Thu, Aug 25, 2016	38.28	38.96	38.00	38.92
1886	AMEX	GXG	Wed, Aug 24, 2016	38.00	38.24	37.80	38.20
1885	AMEX	GXG	Tue, Aug 23, 2016	38.36	38.36	37.92	38.00
1884	AMEX	GXG	Mon, Aug 22, 2016	38.88	38.88	38.27	38.36
1883	AMEX	GXG	Fri, Aug 19, 2016	38.40	39.16	38.35	38.92
1882	AMEX	GXG	Thu, Aug 18, 2016	38.04	38.60	38.04	38.60
1881	AMEX	GXG	Wed, Aug 17, 2016	37.84	38.08	37.12	38.00
1880	AMEX	GXG	Tue, Aug 16, 2016	37.64	38.00	36.80	37.96
1879	AMEX	GXG	Mon, Aug 15, 2016	37.56	37.64	37.44	37.64
1878	AMEX	GXG	Fri, Aug 12, 2016	37.92	37.96	37.20	37.28
1877	AMEX	GXG	Thu, Aug 11, 2016	36.92	37.92	36.92	37.76
1876	AMEX	GXG	Wed, Aug 10, 2016	36.72	37.04	36.52	36.92
1875	AMEX	GXG	Tue, Aug 9, 2016	36.32	36.72	36.32	36.36
1874	AMEX	GXG	Mon, Aug 8, 2016	35.64	36.31	35.64	36.24
1873	AMEX	GXG	Fri, Aug 5, 2016	34.84	35.52	34.84	35.40
1872	AMEX	GXG	Thu, Aug 4, 2016	34.64	35.04	34.48	34.88
1871	AMEX	GXG	Wed, Aug 3, 2016	34.40	34.76	34.24	34.72
1870	AMEX	GXG	Tue, Aug 2, 2016	34.64	34.92	34.08	34.40
1869	AMEX	GXG	Mon, Aug 1, 2016	34.84	34.96	34.16	34.68
1868	AMEX	GXG	Fri, Jul 29, 2016	35.00	35.20	34.72	35.12
1867	AMEX	GXG	Thu, Jul 28, 2016	35.16	35.16	34.84	34.88
1866	AMEX	GXG	Wed, Jul 27, 2016	35.20	35.36	35.00	35.20
1865	AMEX	GXG	Tue, Jul 26, 2016	35.92	35.96	35.20	35.36
1864	AMEX	GXG	Mon, Jul 25, 2016	36.96	36.96	36.08	36.12
1863	AMEX	GXG	Fri, Jul 22, 2016	37.28	37.32	37.03	37.16
1862	AMEX	GXG	Thu, Jul 21, 2016	37.56	37.72	37.12	37.28
1861	AMEX	GXG	Wed, Jul 20, 2016	37.20	37.76	37.20	37.60
1860	AMEX	GXG	Tue, Jul 19, 2016	37.44	37.48	37.24	37.28
1859	AMEX	GXG	Mon, Jul 18, 2016	37.36	37.60	37.32	37.56
1858	AMEX	GXG	Fri, Jul 15, 2016	37.16	37.48	37.00	37.44
1857	AMEX	GXG	Thu, Jul 14, 2016	37.24	37.44	37.12	37.32
1856	AMEX	GXG	Wed, Jul 13, 2016	36.92	37.04	36.72	37.00
1855	AMEX	GXG	Tue, Jul 12, 2016	36.64	37.20	36.64	37.08
1854	AMEX	GXG	Mon, Jul 11, 2016	36.44	36.72	36.28	36.44
1853	AMEX	GXG	Fri, Jul 8, 2016	35.88	36.36	35.80	36.28
1852	AMEX	GXG	Thu, Jul 7, 2016	36.24	36.32	35.60	35.68
1851	AMEX	GXG	Wed, Jul 6, 2016	35.64	35.88	35.12	35.88
1850	AMEX	GXG	Tue, Jul 5, 2016	36.32	36.44	35.78	36.04
1849	AMEX	GXG	Fri, Jul 1, 2016	36.60	37.16	36.56	36.76
1848	AMEX	GXG	Thu, Jun 30, 2016	36.68	36.68	36.32	36.52
1847	AMEX	GXG	Wed, Jun 29, 2016	36.20	37.04	36.12	36.44
1846	AMEX	GXG	Tue, Jun 28, 2016	35.28	35.72	35.04	35.60
1845	AMEX	GXG	Mon, Jun 27, 2016	35.76	35.84	34.41	34.48
1844	AMEX	GXG	Fri, Jun 24, 2016	36.04	36.33	35.08	36.20
1843	AMEX	GXG	Thu, Jun 23, 2016	37.76	37.80	37.32	37.68
1842	AMEX	GXG	Wed, Jun 22, 2016	36.80	37.20	36.44	37.12
1841	AMEX	GXG	Tue, Jun 21, 2016	36.24	36.56	36.16	36.44
1840	AMEX	GXG	Mon, Jun 20, 2016	36.36	36.68	36.24	36.40
1839	AMEX	GXG	Fri, Jun 17, 2016	35.68	35.86	35.48	35.68
1838	AMEX	GXG	Thu, Jun 16, 2016	35.64	35.64	34.96	35.36
1837	AMEX	GXG	Wed, Jun 15, 2016	35.35	35.96	35.28	35.88
1836	AMEX	GXG	Tue, Jun 14, 2016	35.56	35.80	35.28	35.36
1835	AMEX	GXG	Mon, Jun 13, 2016	35.96	36.24	35.68	35.80
1834	AMEX	GXG	Fri, Jun 10, 2016	36.80	37.00	35.84	36.40
1833	AMEX	GXG	Thu, Jun 9, 2016	37.16	37.44	37.00	37.44
1832	AMEX	GXG	Wed, Jun 8, 2016	37.28	37.72	37.20	37.32
1831	AMEX	GXG	Tue, Jun 7, 2016	35.96	36.88	35.96	36.88
1830	AMEX	GXG	Mon, Jun 6, 2016	35.20	35.92	35.20	35.68
1829	AMEX	GXG	Fri, Jun 3, 2016	34.44	35.08	34.20	35.00
1828	AMEX	GXG	Thu, Jun 2, 2016	33.20	33.92	33.16	33.84
1827	AMEX	GXG	Wed, Jun 1, 2016	33.28	33.56	33.16	33.32
1826	AMEX	GXG	Tue, May 31, 2016	33.88	34.04	33.56	33.60
1825	AMEX	GXG	Fri, May 27, 2016	34.12	34.20	33.92	34.04
1824	AMEX	GXG	Thu, May 26, 2016	34.40	34.44	34.20	34.24
1823	AMEX	GXG	Wed, May 25, 2016	34.72	34.72	34.08	34.16
1822	AMEX	GXG	Tue, May 24, 2016	34.72	34.72	34.32	34.36
1821	AMEX	GXG	Mon, May 23, 2016	34.32	34.64	34.32	34.52
1820	AMEX	GXG	Fri, May 20, 2016	34.36	34.72	34.36	34.52
1819	AMEX	GXG	Thu, May 19, 2016	34.76	34.76	34.28	34.28
1818	AMEX	GXG	Wed, May 18, 2016	35.36	35.36	34.92	35.00
1817	AMEX	GXG	Tue, May 17, 2016	35.68	35.80	35.44	35.56
1816	AMEX	GXG	Mon, May 16, 2016	36.24	36.64	35.60	35.68
1815	AMEX	GXG	Fri, May 13, 2016	36.56	36.56	35.84	36.00
1814	AMEX	GXG	Thu, May 12, 2016	36.36	36.65	36.36	36.49
1813	AMEX	GXG	Wed, May 11, 2016	35.56	36.48	35.32	36.00
1812	AMEX	GXG	Tue, May 10, 2016	34.80	35.44	34.80	35.36
1811	AMEX	GXG	Mon, May 9, 2016	35.28	35.28	34.68	34.76
1810	AMEX	GXG	Fri, May 6, 2016	34.96	35.20	34.80	35.04
1809	AMEX	GXG	Thu, May 5, 2016	36.08	36.16	35.32	35.36
1808	AMEX	GXG	Wed, May 4, 2016	36.36	36.72	35.60	35.64
1807	AMEX	GXG	Tue, May 3, 2016	37.68	37.68	36.44	36.52
1806	AMEX	GXG	Mon, May 2, 2016	38.36	38.36	37.92	38.04
1805	AMEX	GXG	Fri, Apr 29, 2016	38.32	38.64	38.00	38.04
1804	AMEX	GXG	Thu, Apr 28, 2016	37.60	38.56	37.60	38.20
1803	AMEX	GXG	Wed, Apr 27, 2016	37.56	37.84	37.44	37.72
1802	AMEX	GXG	Tue, Apr 26, 2016	37.56	37.56	37.08	37.16
1801	AMEX	GXG	Mon, Apr 25, 2016	37.80	37.80	36.92	36.92
1800	AMEX	GXG	Fri, Apr 22, 2016	38.44	38.44	37.72	37.72
1799	AMEX	GXG	Thu, Apr 21, 2016	38.76	38.76	37.84	37.84
1798	AMEX	GXG	Wed, Apr 20, 2016	38.12	38.72	38.12	38.56
1797	AMEX	GXG	Tue, Apr 19, 2016	37.60	38.20	37.60	38.04
1796	AMEX	GXG	Mon, Apr 18, 2016	36.40	37.24	36.28	37.20
1795	AMEX	GXG	Fri, Apr 15, 2016	37.28	37.28	36.72	36.76
1794	AMEX	GXG	Thu, Apr 14, 2016	37.52	37.52	37.04	37.16
1793	AMEX	GXG	Wed, Apr 13, 2016	37.16	37.44	37.04	37.24
1792	AMEX	GXG	Tue, Apr 12, 2016	36.16	36.96	35.80	36.88
1791	AMEX	GXG	Mon, Apr 11, 2016	35.68	36.08	35.64	35.96
1790	AMEX	GXG	Fri, Apr 8, 2016	35.52	35.88	35.28	35.28
1789	AMEX	GXG	Thu, Apr 7, 2016	35.00	35.20	34.76	34.92
1788	AMEX	GXG	Wed, Apr 6, 2016	35.36	35.72	35.04	35.60
1787	AMEX	GXG	Tue, Apr 5, 2016	36.24	36.24	36.24	35.52
1786	AMEX	GXG	Mon, Apr 4, 2016	36.76	36.76	36.16	36.24
1785	AMEX	GXG	Fri, Apr 1, 2016	35.92	36.96	35.32	36.88
1784	AMEX	GXG	Thu, Mar 31, 2016	35.84	36.32	35.32	36.40
1783	AMEX	GXG	Wed, Mar 30, 2016	35.40	35.96	35.00	35.80
1782	AMEX	GXG	Tue, Mar 29, 2016	35.12	35.12	34.40	34.88
1781	AMEX	GXG	Mon, Mar 28, 2016	34.80	35.44	34.68	35.40
1780	AMEX	GXG	Thu, Mar 24, 2016	34.52	34.64	34.36	34.52
1779	AMEX	GXG	Wed, Mar 23, 2016	35.28	35.28	34.48	34.88
1778	AMEX	GXG	Tue, Mar 22, 2016	34.48	35.40	34.48	35.36
1777	AMEX	GXG	Mon, Mar 21, 2016	34.52	34.84	34.24	34.84
1776	AMEX	GXG	Fri, Mar 18, 2016	34.76	35.16	34.24	34.52
1775	AMEX	GXG	Thu, Mar 17, 2016	34.24	34.84	34.08	34.68
1774	AMEX	GXG	Wed, Mar 16, 2016	33.56	33.84	33.24	33.76
1773	AMEX	GXG	Tue, Mar 15, 2016	34.08	34.08	34.08	33.64
1772	AMEX	GXG	Mon, Mar 14, 2016	33.96	34.24	33.40	34.08
1771	AMEX	GXG	Fri, Mar 11, 2016	33.40	33.40	33.40	34.48
1770	AMEX	GXG	Thu, Mar 10, 2016	33.92	33.92	33.92	33.40
1769	AMEX	GXG	Wed, Mar 9, 2016	33.52	34.28	33.52	33.92
1768	AMEX	GXG	Tue, Mar 8, 2016	34.84	34.84	33.44	33.56
1767	AMEX	GXG	Mon, Mar 7, 2016	34.16	35.16	33.84	35.12
1766	AMEX	GXG	Fri, Mar 4, 2016	34.08	34.60	33.92	34.20
1765	AMEX	GXG	Thu, Mar 3, 2016	33.68	33.68	33.68	33.76
1764	AMEX	GXG	Wed, Mar 2, 2016	32.60	33.76	32.60	33.68
1763	AMEX	GXG	Tue, Mar 1, 2016	32.00	33.04	32.00	32.88
1762	AMEX	GXG	Mon, Feb 29, 2016	31.32	32.04	31.32	31.88
1761	AMEX	GXG	Fri, Feb 26, 2016	31.72	31.80	31.16	31.16
1760	AMEX	GXG	Thu, Feb 25, 2016	30.72	31.32	30.72	31.20
1759	AMEX	GXG	Wed, Feb 24, 2016	30.36	30.52	30.04	30.48
1758	AMEX	GXG	Tue, Feb 23, 2016	30.76	30.76	30.44	30.48
1757	AMEX	GXG	Mon, Feb 22, 2016	30.92	31.08	30.59	30.92
1756	AMEX	GXG	Fri, Feb 19, 2016	30.36	30.44	29.96	30.28
1755	AMEX	GXG	Thu, Feb 18, 2016	30.36	30.96	30.36	30.56
1754	AMEX	GXG	Wed, Feb 17, 2016	29.20	30.24	29.08	30.20
1753	AMEX	GXG	Tue, Feb 16, 2016	29.64	29.64	29.00	29.20
1752	AMEX	GXG	Fri, Feb 12, 2016	28.72	29.48	28.60	29.48
1751	AMEX	GXG	Thu, Feb 11, 2016	28.60	28.60	28.20	28.56
1750	AMEX	GXG	Wed, Feb 10, 2016	29.04	29.24	28.56	29.12
1749	AMEX	GXG	Tue, Feb 9, 2016	28.76	29.00	28.62	28.88
1748	AMEX	GXG	Mon, Feb 8, 2016	29.20	29.28	28.76	29.28
1747	AMEX	GXG	Fri, Feb 5, 2016	29.44	29.52	28.96	29.44
1746	AMEX	GXG	Thu, Feb 4, 2016	29.40	29.80	29.28	29.40
1745	AMEX	GXG	Wed, Feb 3, 2016	28.48	29.00	27.88	28.84
1744	AMEX	GXG	Tue, Feb 2, 2016	28.76	28.84	28.04	28.08
1743	AMEX	GXG	Mon, Feb 1, 2016	29.20	29.20	28.80	29.08
1742	AMEX	GXG	Fri, Jan 29, 2016	29.28	29.72	29.20	29.64
1741	AMEX	GXG	Thu, Jan 28, 2016	29.16	29.24	28.82	29.20
1740	AMEX	GXG	Wed, Jan 27, 2016	28.24	28.40	27.72	28.00
1739	AMEX	GXG	Tue, Jan 26, 2016	27.56	28.10	27.52	28.08
1738	AMEX	GXG	Mon, Jan 25, 2016	28.04	28.24	27.32	27.32
1737	AMEX	GXG	Fri, Jan 22, 2016	28.44	28.80	28.36	28.52
1736	AMEX	GXG	Thu, Jan 21, 2016	26.64	27.76	26.64	27.64
1735	AMEX	GXG	Wed, Jan 20, 2016	26.64	26.96	26.12	26.80
1734	AMEX	GXG	Tue, Jan 19, 2016	27.52	27.72	26.98	27.12
1733	AMEX	GXG	Fri, Jan 15, 2016	27.60	27.60	27.08	27.36
1732	AMEX	GXG	Thu, Jan 14, 2016	27.88	28.48	27.72	28.48
1731	AMEX	GXG	Wed, Jan 13, 2016	27.76	28.39	27.76	27.92
1730	AMEX	GXG	Tue, Jan 12, 2016	27.88	28.68	27.08	27.24
1729	AMEX	GXG	Mon, Jan 11, 2016	28.12	28.16	27.56	27.68
1728	AMEX	GXG	Fri, Jan 8, 2016	28.28	28.48	27.92	28.00
1727	AMEX	GXG	Thu, Jan 7, 2016	28.28	28.44	28.04	28.04
1726	AMEX	GXG	Wed, Jan 6, 2016	29.12	29.20	28.52	28.64
1725	AMEX	GXG	Tue, Jan 5, 2016	29.40	29.68	29.32	29.56
1724	AMEX	GXG	Mon, Jan 4, 2016	29.24	29.84	29.12	29.32
1723	AMEX	GXG	Thu, Dec 31, 2015	29.44	30.04	29.44	29.84
1722	AMEX	GXG	Wed, Dec 30, 2015	30.16	30.18	29.52	29.60
1721	AMEX	GXG	Tue, Dec 29, 2015	29.76	30.36	29.76	29.86
1720	AMEX	GXG	Mon, Dec 28, 2015	30.28	30.36	29.96	30.24
1719	AMEX	GXG	Thu, Dec 24, 2015	30.12	30.68	30.04	30.40
1718	AMEX	GXG	Wed, Dec 23, 2015	28.44	30.16	28.40	30.12
1717	AMEX	GXG	Tue, Dec 22, 2015	28.00	28.64	27.92	28.44
1716	AMEX	GXG	Mon, Dec 21, 2015	28.48	28.76	28.08	28.12
1715	AMEX	GXG	Fri, Dec 18, 2015	28.04	28.40	28.00	28.32
1714	AMEX	GXG	Thu, Dec 17, 2015	28.48	29.08	28.24	28.24
1713	AMEX	GXG	Wed, Dec 16, 2015	27.48	28.48	27.28	28.44
1712	AMEX	GXG	Tue, Dec 15, 2015	26.48	27.64	26.40	27.52
1711	AMEX	GXG	Mon, Dec 14, 2015	27.04	27.04	26.44	26.62
1710	AMEX	GXG	Fri, Dec 11, 2015	27.44	27.56	27.04	27.12
1709	AMEX	GXG	Thu, Dec 10, 2015	27.52	28.12	26.96	27.92
1708	AMEX	GXG	Wed, Dec 9, 2015	26.68	27.60	26.68	27.32
1707	AMEX	GXG	Tue, Dec 8, 2015	26.72	26.96	26.52	26.64
1706	AMEX	GXG	Mon, Dec 7, 2015	28.12	28.12	27.00	27.20
1705	AMEX	GXG	Fri, Dec 4, 2015	28.68	28.80	28.28	28.48
1704	AMEX	GXG	Thu, Dec 3, 2015	29.40	29.49	28.88	29.08
1703	AMEX	GXG	Wed, Dec 2, 2015	29.68	29.68	28.88	28.96
1702	AMEX	GXG	Tue, Dec 1, 2015	30.00	30.00	29.64	29.88
1701	AMEX	GXG	Mon, Nov 30, 2015	29.56	29.92	29.12	29.80
1700	AMEX	GXG	Fri, Nov 27, 2015	29.56	29.92	29.44	29.52
1699	AMEX	GXG	Wed, Nov 25, 2015	30.56	30.56	29.88	29.88
1698	AMEX	GXG	Tue, Nov 24, 2015	30.72	31.08	30.68	30.84
1697	AMEX	GXG	Mon, Nov 23, 2015	30.80	31.04	30.64	30.68
1696	AMEX	GXG	Fri, Nov 20, 2015	30.92	31.28	30.92	31.04
1695	AMEX	GXG	Thu, Nov 19, 2015	30.60	30.88	30.60	30.76
1694	AMEX	GXG	Wed, Nov 18, 2015	30.36	30.68	30.08	30.56
1693	AMEX	GXG	Tue, Nov 17, 2015	31.52	31.60	30.12	30.24
1692	AMEX	GXG	Mon, Nov 16, 2015	31.04	31.52	30.92	31.28
1691	AMEX	GXG	Fri, Nov 13, 2015	32.40	32.44	30.96	31.12
1690	AMEX	GXG	Thu, Nov 12, 2015	33.84	33.84	32.36	32.44
1689	AMEX	GXG	Wed, Nov 11, 2015	34.32	34.52	33.76	33.88
1688	AMEX	GXG	Tue, Nov 10, 2015	34.24	34.44	34.00	34.20
1687	AMEX	GXG	Mon, Nov 9, 2015	35.20	35.36	34.36	34.40
1686	AMEX	GXG	Fri, Nov 6, 2015	35.32	35.64	35.08	35.36
1685	AMEX	GXG	Thu, Nov 5, 2015	35.68	35.96	35.54	35.69
1684	AMEX	GXG	Wed, Nov 4, 2015	36.24	36.60	35.76	36.04
1683	AMEX	GXG	Tue, Nov 3, 2015	35.32	36.48	35.32	36.36
1682	AMEX	GXG	Mon, Nov 2, 2015	35.48	35.48	35.00	35.48
1681	AMEX	GXG	Fri, Oct 30, 2015	35.28	35.32	34.88	34.88
1680	AMEX	GXG	Thu, Oct 29, 2015	35.00	35.04	34.80	34.84
1679	AMEX	GXG	Wed, Oct 28, 2015	34.84	35.44	34.68	34.92
1678	AMEX	GXG	Tue, Oct 27, 2015	35.44	35.44	34.72	34.80
1677	AMEX	GXG	Mon, Oct 26, 2015	36.04	36.32	35.52	35.56
1676	AMEX	GXG	Fri, Oct 23, 2015	35.88	36.20	35.80	35.96
1675	AMEX	GXG	Thu, Oct 22, 2015	35.36	36.00	35.20	35.92
1674	AMEX	GXG	Wed, Oct 21, 2015	35.44	35.52	35.04	35.28
1673	AMEX	GXG	Tue, Oct 20, 2015	35.68	35.92	35.52	35.80
1672	AMEX	GXG	Mon, Oct 19, 2015	36.40	36.40	35.64	35.72
1671	AMEX	GXG	Fri, Oct 16, 2015	36.44	36.84	36.44	36.68
1670	AMEX	GXG	Thu, Oct 15, 2015	36.40	36.84	36.16	36.44
1669	AMEX	GXG	Wed, Oct 14, 2015	36.40	37.00	36.22	36.40
1668	AMEX	GXG	Tue, Oct 13, 2015	36.92	37.12	36.16	36.64
1667	AMEX	GXG	Mon, Oct 12, 2015	37.60	37.76	37.36	37.52
1666	AMEX	GXG	Fri, Oct 9, 2015	37.68	38.24	37.60	37.68
1665	AMEX	GXG	Thu, Oct 8, 2015	36.68	37.84	36.56	37.72
1664	AMEX	GXG	Wed, Oct 7, 2015	36.76	37.44	36.52	36.88
1663	AMEX	GXG	Tue, Oct 6, 2015	35.48	36.32	34.96	36.24
1662	AMEX	GXG	Mon, Oct 5, 2015	34.32	35.20	33.96	35.12
1661	AMEX	GXG	Fri, Oct 2, 2015	32.88	33.76	32.64	33.68
1660	AMEX	GXG	Thu, Oct 1, 2015	33.16	33.68	32.96	33.00
1659	AMEX	GXG	Wed, Sep 30, 2015	33.08	33.24	32.80	33.00
1658	AMEX	GXG	Tue, Sep 29, 2015	32.40	32.72	32.04	32.48
1657	AMEX	GXG	Mon, Sep 28, 2015	33.44	33.80	32.56	32.68
1656	AMEX	GXG	Fri, Sep 25, 2015	33.48	33.84	33.20	33.24
1655	AMEX	GXG	Thu, Sep 24, 2015	32.84	33.44	32.36	33.32
1654	AMEX	GXG	Wed, Sep 23, 2015	33.80	33.80	32.92	33.12
1653	AMEX	GXG	Tue, Sep 22, 2015	34.56	34.56	33.68	33.84
1652	AMEX	GXG	Mon, Sep 21, 2015	35.80	35.80	35.08	35.20
1651	AMEX	GXG	Fri, Sep 18, 2015	35.68	35.92	35.32	35.84
1650	AMEX	GXG	Thu, Sep 17, 2015	35.72	36.36	35.68	36.08
1649	AMEX	GXG	Wed, Sep 16, 2015	35.28	36.12	35.24	36.08
1648	AMEX	GXG	Tue, Sep 15, 2015	34.76	35.08	34.56	35.00
1647	AMEX	GXG	Mon, Sep 14, 2015	34.64	34.88	34.32	34.84
1646	AMEX	GXG	Fri, Sep 11, 2015	35.12	35.44	34.72	34.80
1645	AMEX	GXG	Thu, Sep 10, 2015	33.72	34.80	33.32	34.80
1644	AMEX	GXG	Wed, Sep 9, 2015	34.32	34.72	33.52	33.56
1643	AMEX	GXG	Tue, Sep 8, 2015	34.04	34.32	33.82	34.20
1642	AMEX	GXG	Fri, Sep 4, 2015	34.50	34.50	33.72	33.84
1641	AMEX	GXG	Thu, Sep 3, 2015	32.80	34.12	32.80	34.12
1640	AMEX	GXG	Wed, Sep 2, 2015	33.40	33.84	32.56	32.96
1639	AMEX	GXG	Tue, Sep 1, 2015	33.68	34.40	33.20	33.28
1638	AMEX	GXG	Mon, Aug 31, 2015	33.40	34.64	33.04	34.64
1637	AMEX	GXG	Fri, Aug 28, 2015	32.56	33.80	32.56	33.56
1636	AMEX	GXG	Thu, Aug 27, 2015	30.64	32.64	30.64	32.52
1635	AMEX	GXG	Wed, Aug 26, 2015	30.84	30.84	30.00	30.32
1634	AMEX	GXG	Tue, Aug 25, 2015	31.20	31.68	30.44	30.48
1633	AMEX	GXG	Mon, Aug 24, 2015	32.00	32.00	29.36	30.40
1632	AMEX	GXG	Fri, Aug 21, 2015	33.88	34.04	32.64	32.68
1631	AMEX	GXG	Thu, Aug 20, 2015	34.48	34.48	34.04	34.04
1630	AMEX	GXG	Wed, Aug 19, 2015	35.48	35.48	34.60	34.72
1629	AMEX	GXG	Tue, Aug 18, 2015	35.80	36.08	35.28	35.52
1628	AMEX	GXG	Mon, Aug 17, 2015	35.68	35.96	35.68	35.68
1627	AMEX	GXG	Fri, Aug 14, 2015	36.04	36.28	35.84	35.84
1626	AMEX	GXG	Thu, Aug 13, 2015	36.80	36.80	35.96	35.96
1625	AMEX	GXG	Wed, Aug 12, 2015	36.52	36.92	36.44	36.88
1624	AMEX	GXG	Tue, Aug 11, 2015	37.12	37.20	36.48	36.64
1623	AMEX	GXG	Mon, Aug 10, 2015	36.92	37.70	36.80	37.60
1622	AMEX	GXG	Fri, Aug 7, 2015	36.96	37.32	36.64	36.76
1621	AMEX	GXG	Thu, Aug 6, 2015	36.80	37.16	36.64	37.04
1620	AMEX	GXG	Wed, Aug 5, 2015	37.28	37.56	36.68	36.68
1619	AMEX	GXG	Tue, Aug 4, 2015	37.32	37.96	37.20	37.24
1618	AMEX	GXG	Mon, Aug 3, 2015	38.68	38.68	37.36	37.52
1617	AMEX	GXG	Fri, Jul 31, 2015	38.88	38.96	38.68	38.88
1616	AMEX	GXG	Thu, Jul 30, 2015	38.56	39.00	38.44	38.64
1615	AMEX	GXG	Wed, Jul 29, 2015	38.48	38.92	38.28	38.92
1614	AMEX	GXG	Tue, Jul 28, 2015	38.24	38.40	38.04	38.24
1613	AMEX	GXG	Mon, Jul 27, 2015	38.60	38.60	37.96	38.04
1612	AMEX	GXG	Fri, Jul 24, 2015	38.80	38.96	38.36	38.72
1611	AMEX	GXG	Thu, Jul 23, 2015	39.68	39.76	38.98	39.00
1610	AMEX	GXG	Wed, Jul 22, 2015	39.32	39.44	39.12	39.44
1609	AMEX	GXG	Tue, Jul 21, 2015	40.12	40.20	39.36	39.60
1608	AMEX	GXG	Mon, Jul 20, 2015	40.68	40.84	40.04	40.32
1607	AMEX	GXG	Fri, Jul 17, 2015	40.76	40.96	40.60	40.72
1606	AMEX	GXG	Thu, Jul 16, 2015	40.96	41.20	40.84	40.96
1605	AMEX	GXG	Wed, Jul 15, 2015	41.08	41.20	40.68	41.00
1604	AMEX	GXG	Tue, Jul 14, 2015	40.80	41.52	40.76	41.48
1603	AMEX	GXG	Mon, Jul 13, 2015	41.12	41.12	40.52	40.84
1602	AMEX	GXG	Fri, Jul 10, 2015	40.88	40.88	40.52	40.72
1601	AMEX	GXG	Thu, Jul 9, 2015	41.04	41.04	40.28	40.28
1600	AMEX	GXG	Wed, Jul 8, 2015	40.64	40.96	40.58	40.88
1599	AMEX	GXG	Tue, Jul 7, 2015	41.04	41.20	40.40	41.04
1598	AMEX	GXG	Mon, Jul 6, 2015	41.96	42.06	41.28	41.40
1597	AMEX	GXG	Thu, Jul 2, 2015	42.08	42.36	42.01	42.20
1596	AMEX	GXG	Wed, Jul 1, 2015	42.72	42.80	41.96	42.08
1595	AMEX	GXG	Tue, Jun 30, 2015	43.12	43.12	42.56	42.72
1594	AMEX	GXG	Mon, Jun 29, 2015	42.72	42.80	42.44	42.60
1593	AMEX	GXG	Fri, Jun 26, 2015	43.56	43.56	42.72	42.88
1592	AMEX	GXG	Thu, Jun 25, 2015	44.20	44.20	43.20	43.32
1591	AMEX	GXG	Wed, Jun 24, 2015	43.88	44.12	43.60	43.80
1590	AMEX	GXG	Tue, Jun 23, 2015	43.72	44.04	43.24	43.96
1589	AMEX	GXG	Mon, Jun 22, 2015	44.08	44.08	43.32	43.80
1588	AMEX	GXG	Fri, Jun 19, 2015	43.60	44.00	43.36	43.36
1587	AMEX	GXG	Thu, Jun 18, 2015	44.48	44.48	43.80	43.88
1586	AMEX	GXG	Wed, Jun 17, 2015	44.12	44.16	43.38	43.68
1585	AMEX	GXG	Tue, Jun 16, 2015	44.16	44.32	43.88	43.88
1584	AMEX	GXG	Mon, Jun 15, 2015	43.92	44.28	43.72	44.04
1583	AMEX	GXG	Fri, Jun 12, 2015	44.28	44.28	43.80	44.08
1582	AMEX	GXG	Thu, Jun 11, 2015	43.96	44.28	43.52	44.24
1581	AMEX	GXG	Wed, Jun 10, 2015	44.00	44.32	43.88	43.88
1580	AMEX	GXG	Tue, Jun 9, 2015	42.96	43.52	42.96	43.28
1579	AMEX	GXG	Mon, Jun 8, 2015	42.84	42.88	42.48	42.60
1578	AMEX	GXG	Fri, Jun 5, 2015	42.40	42.60	42.08	42.48
1577	AMEX	GXG	Thu, Jun 4, 2015	42.96	43.24	42.48	42.64
1576	AMEX	GXG	Wed, Jun 3, 2015	43.52	43.52	43.12	43.20
1575	AMEX	GXG	Tue, Jun 2, 2015	43.32	43.60	43.20	43.48
1574	AMEX	GXG	Mon, Jun 1, 2015	44.32	44.32	43.12	43.16
1573	AMEX	GXG	Fri, May 29, 2015	43.88	44.20	43.72	43.80
1572	AMEX	GXG	Thu, May 28, 2015	44.04	44.20	43.60	43.92
1571	AMEX	GXG	Wed, May 27, 2015	44.68	44.80	44.04	44.20
1570	AMEX	GXG	Tue, May 26, 2015	46.08	46.48	44.60	44.92
1569	AMEX	GXG	Fri, May 22, 2015	46.48	46.56	45.96	46.44
1568	AMEX	GXG	Thu, May 21, 2015	46.52	46.72	45.24	46.56
1567	AMEX	GXG	Wed, May 20, 2015	46.36	46.80	46.24	46.52
1566	AMEX	GXG	Tue, May 19, 2015	47.52	47.52	46.20	46.48
1565	AMEX	GXG	Mon, May 18, 2015	47.60	47.64	47.24	47.52
1564	AMEX	GXG	Fri, May 15, 2015	48.60	48.60	47.72	47.76
1563	AMEX	GXG	Thu, May 14, 2015	48.68	49.16	48.52	48.64
1562	AMEX	GXG	Wed, May 13, 2015	49.28	49.48	48.48	48.68
1561	AMEX	GXG	Tue, May 12, 2015	49.04	49.36	48.76	49.10
1560	AMEX	GXG	Mon, May 11, 2015	50.00	50.00	49.08	49.16
1559	AMEX	GXG	Fri, May 8, 2015	50.20	50.20	49.44	49.84
1558	AMEX	GXG	Thu, May 7, 2015	50.84	50.96	49.76	49.84
1557	AMEX	GXG	Wed, May 6, 2015	50.80	51.60	50.52	50.84
1556	AMEX	GXG	Tue, May 5, 2015	49.52	50.36	49.52	50.08
1555	AMEX	GXG	Mon, May 4, 2015	49.72	49.72	48.96	49.36
1554	AMEX	GXG	Fri, May 1, 2015	49.84	49.88	49.28	49.56
1553	AMEX	GXG	Thu, Apr 30, 2015	49.84	50.00	49.32	49.92
1552	AMEX	GXG	Wed, Apr 29, 2015	49.36	50.40	49.36	50.08
1551	AMEX	GXG	Tue, Apr 28, 2015	49.16	49.60	49.04	49.60
1550	AMEX	GXG	Mon, Apr 27, 2015	48.00	48.88	47.52	48.72
1549	AMEX	GXG	Fri, Apr 24, 2015	46.76	47.60	46.76	47.56
1548	AMEX	GXG	Thu, Apr 23, 2015	45.84	46.88	45.84	46.76
1547	AMEX	GXG	Wed, Apr 22, 2015	45.76	45.84	45.28	45.84
1546	AMEX	GXG	Tue, Apr 21, 2015	46.20	46.36	45.44	45.48
1545	AMEX	GXG	Mon, Apr 20, 2015	46.32	46.76	45.92	46.08
1544	AMEX	GXG	Fri, Apr 17, 2015	45.72	46.62	45.72	46.32
1543	AMEX	GXG	Thu, Apr 16, 2015	45.60	46.64	45.48	46.32
1542	AMEX	GXG	Wed, Apr 15, 2015	44.84	45.72	44.80	45.64
1541	AMEX	GXG	Tue, Apr 14, 2015	44.44	44.56	44.20	44.32
1540	AMEX	GXG	Mon, Apr 13, 2015	45.00	45.08	44.16	44.28
1539	AMEX	GXG	Fri, Apr 10, 2015	45.20	45.24	44.68	45.16
1538	AMEX	GXG	Thu, Apr 9, 2015	45.52	45.52	44.92	45.12
1537	AMEX	GXG	Wed, Apr 8, 2015	45.72	45.96	44.80	45.08
1536	AMEX	GXG	Tue, Apr 7, 2015	44.64	45.16	44.40	45.10
1535	AMEX	GXG	Mon, Apr 6, 2015	43.80	44.64	43.80	44.40
1534	AMEX	GXG	Thu, Apr 2, 2015	43.08	43.68	43.08	43.36
1533	AMEX	GXG	Wed, Apr 1, 2015	42.20	43.24	42.20	43.16
1532	AMEX	GXG	Tue, Mar 31, 2015	42.20	42.20	41.60	41.96
1531	AMEX	GXG	Mon, Mar 30, 2015	42.68	42.68	42.12	42.28
1530	AMEX	GXG	Fri, Mar 27, 2015	42.60	42.60	42.20	42.28
1529	AMEX	GXG	Thu, Mar 26, 2015	42.68	42.72	42.40	42.60
1528	AMEX	GXG	Wed, Mar 25, 2015	43.24	43.32	42.80	42.80
1527	AMEX	GXG	Tue, Mar 24, 2015	42.80	43.16	42.80	43.00
1526	AMEX	GXG	Mon, Mar 23, 2015	42.88	42.88	42.48	42.52
1525	AMEX	GXG	Fri, Mar 20, 2015	41.88	42.68	41.88	42.56
1524	AMEX	GXG	Thu, Mar 19, 2015	42.00	42.24	41.45	41.52
1523	AMEX	GXG	Wed, Mar 18, 2015	40.72	41.84	40.60	41.84
1522	AMEX	GXG	Tue, Mar 17, 2015	39.92	40.76	39.92	40.76
1521	AMEX	GXG	Mon, Mar 16, 2015	40.64	40.64	39.96	40.12
1520	AMEX	GXG	Fri, Mar 13, 2015	40.36	40.56	40.04	40.48
1519	AMEX	GXG	Thu, Mar 12, 2015	40.64	40.76	40.40	40.68
1518	AMEX	GXG	Wed, Mar 11, 2015	40.20	40.44	39.96	40.28
1517	AMEX	GXG	Tue, Mar 10, 2015	40.64	40.76	40.08	40.20
1516	AMEX	GXG	Mon, Mar 9, 2015	42.40	42.40	41.04	41.12
1515	AMEX	GXG	Fri, Mar 6, 2015	43.40	43.40	42.08	42.20
1514	AMEX	GXG	Thu, Mar 5, 2015	43.68	44.26	43.64	43.76
1513	AMEX	GXG	Wed, Mar 4, 2015	43.44	44.04	43.08	44.04
1512	AMEX	GXG	Tue, Mar 3, 2015	44.52	44.60	43.64	43.96
1511	AMEX	GXG	Mon, Mar 2, 2015	45.68	45.88	44.56	44.56
1510	AMEX	GXG	Fri, Feb 27, 2015	45.68	46.00	45.68	45.72
1509	AMEX	GXG	Thu, Feb 26, 2015	46.08	46.08	45.60	45.72
1508	AMEX	GXG	Wed, Feb 25, 2015	46.08	46.20	45.68	46.12
1507	AMEX	GXG	Tue, Feb 24, 2015	45.96	46.20	45.76	46.04
1506	AMEX	GXG	Mon, Feb 23, 2015	46.28	46.28	45.64	45.76
1505	AMEX	GXG	Fri, Feb 20, 2015	47.08	47.24	46.40	46.68
1504	AMEX	GXG	Thu, Feb 19, 2015	47.52	47.64	47.00	47.36
1503	AMEX	GXG	Wed, Feb 18, 2015	48.20	48.32	47.68	47.70
1502	AMEX	GXG	Tue, Feb 17, 2015	48.32	48.44	47.96	48.36
1501	AMEX	GXG	Fri, Feb 13, 2015	47.72	48.80	47.72	48.76
1500	AMEX	GXG	Thu, Feb 12, 2015	47.44	48.28	47.44	47.76
1499	AMEX	GXG	Wed, Feb 11, 2015	48.40	48.40	46.96	47.04
1498	AMEX	GXG	Tue, Feb 10, 2015	49.96	50.00	48.60	48.68
1497	AMEX	GXG	Mon, Feb 9, 2015	50.16	50.52	49.92	50.04
1496	AMEX	GXG	Fri, Feb 6, 2015	50.52	51.00	49.90	50.16
1495	AMEX	GXG	Thu, Feb 5, 2015	50.00	50.84	50.00	50.68
1494	AMEX	GXG	Wed, Feb 4, 2015	50.56	50.56	49.76	49.92
1493	AMEX	GXG	Tue, Feb 3, 2015	49.60	51.40	49.60	51.36
1492	AMEX	GXG	Mon, Feb 2, 2015	48.20	49.00	48.12	49.00
1491	AMEX	GXG	Fri, Jan 30, 2015	47.40	47.88	47.20	47.60
1490	AMEX	GXG	Thu, Jan 29, 2015	49.00	49.04	47.88	48.20
1489	AMEX	GXG	Wed, Jan 28, 2015	49.84	50.00	49.32	49.52
1488	AMEX	GXG	Tue, Jan 27, 2015	49.16	49.72	49.04	49.64
1487	AMEX	GXG	Mon, Jan 26, 2015	49.12	49.36	48.84	49.36
1486	AMEX	GXG	Fri, Jan 23, 2015	48.96	49.32	48.68	49.20
1485	AMEX	GXG	Thu, Jan 22, 2015	48.28	49.24	48.20	49.24
1484	AMEX	GXG	Wed, Jan 21, 2015	47.52	48.48	47.52	48.28
1483	AMEX	GXG	Tue, Jan 20, 2015	47.68	47.92	47.44	47.88
1482	AMEX	GXG	Fri, Jan 16, 2015	47.12	47.76	47.12	47.72
1481	AMEX	GXG	Thu, Jan 15, 2015	47.72	48.00	46.88	46.96
1480	AMEX	GXG	Wed, Jan 14, 2015	46.96	47.16	46.20	47.16
1479	AMEX	GXG	Tue, Jan 13, 2015	47.96	48.12	47.24	47.32
1478	AMEX	GXG	Mon, Jan 12, 2015	48.28	48.28	47.47	47.88
1477	AMEX	GXG	Fri, Jan 9, 2015	48.80	48.80	47.92	48.44
1476	AMEX	GXG	Thu, Jan 8, 2015	48.64	48.88	48.24	48.40
1475	AMEX	GXG	Wed, Jan 7, 2015	47.40	48.28	47.16	47.80
1474	AMEX	GXG	Tue, Jan 6, 2015	47.64	47.64	46.64	47.12
1473	AMEX	GXG	Mon, Jan 5, 2015	50.08	50.28	47.40	47.64
1472	AMEX	GXG	Fri, Jan 2, 2015	51.04	51.52	50.64	50.96
1471	AMEX	GXG	Wed, Dec 31, 2014	51.92	52.24	51.04	51.44
1470	AMEX	GXG	Tue, Dec 30, 2014	50.92	51.60	50.92	51.60
1469	AMEX	GXG	Mon, Dec 29, 2014	51.80	52.08	51.24	51.40
1468	AMEX	GXG	Fri, Dec 26, 2014	54.16	54.44	52.96	53.44
1467	AMEX	GXG	Wed, Dec 24, 2014	54.20	54.20	53.64	54.04
1466	AMEX	GXG	Tue, Dec 23, 2014	53.84	54.72	53.80	54.16
1465	AMEX	GXG	Mon, Dec 22, 2014	53.52	54.24	52.68	53.88
1464	AMEX	GXG	Fri, Dec 19, 2014	52.12	53.84	52.00	53.68
1463	AMEX	GXG	Thu, Dec 18, 2014	51.16	53.36	51.16	51.36
1462	AMEX	GXG	Wed, Dec 17, 2014	46.76	50.32	46.76	50.28
1461	AMEX	GXG	Tue, Dec 16, 2014	45.84	47.28	45.60	47.20
1460	AMEX	GXG	Mon, Dec 15, 2014	48.12	48.20	46.28	46.60
1459	AMEX	GXG	Fri, Dec 12, 2014	48.36	48.92	47.92	47.92
1458	AMEX	GXG	Thu, Dec 11, 2014	50.04	50.20	48.52	48.92
1457	AMEX	GXG	Wed, Dec 10, 2014	52.68	52.68	50.04	50.28
1456	AMEX	GXG	Tue, Dec 9, 2014	52.36	53.40	52.36	53.16
1455	AMEX	GXG	Mon, Dec 8, 2014	54.36	54.60	53.52	53.76
1454	AMEX	GXG	Fri, Dec 5, 2014	55.60	55.60	54.84	55.00
1453	AMEX	GXG	Thu, Dec 4, 2014	56.72	56.72	55.64	55.84
1452	AMEX	GXG	Wed, Dec 3, 2014	56.60	56.92	56.24	56.80
1451	AMEX	GXG	Tue, Dec 2, 2014	56.92	56.92	55.96	56.08
1450	AMEX	GXG	Mon, Dec 1, 2014	58.36	58.56	56.56	56.96
1449	AMEX	GXG	Fri, Nov 28, 2014	61.76	61.76	58.80	58.88
1448	AMEX	GXG	Wed, Nov 26, 2014	64.32	64.32	62.88	63.00
1447	AMEX	GXG	Tue, Nov 25, 2014	64.76	64.88	63.64	63.96
1446	AMEX	GXG	Mon, Nov 24, 2014	65.52	65.52	64.48	64.64
1445	AMEX	GXG	Fri, Nov 21, 2014	65.40	65.84	65.28	65.64
1444	AMEX	GXG	Thu, Nov 20, 2014	64.80	64.92	64.32	64.76
1443	AMEX	GXG	Wed, Nov 19, 2014	65.20	65.20	64.04	64.56
1442	AMEX	GXG	Tue, Nov 18, 2014	64.56	65.32	64.56	65.16
1441	AMEX	GXG	Mon, Nov 17, 2014	64.88	65.24	64.76	64.80
1440	AMEX	GXG	Fri, Nov 14, 2014	65.36	65.36	64.68	65.32
1439	AMEX	GXG	Thu, Nov 13, 2014	67.20	67.20	66.60	66.60
1438	AMEX	GXG	Wed, Nov 12, 2014	67.04	67.58	67.04	67.48
1437	AMEX	GXG	Tue, Nov 11, 2014	67.60	67.60	67.16	67.36
1436	AMEX	GXG	Mon, Nov 10, 2014	68.00	68.24	67.80	67.96
1435	AMEX	GXG	Fri, Nov 7, 2014	67.72	68.36	67.72	68.28
1434	AMEX	GXG	Thu, Nov 6, 2014	68.52	68.68	67.72	67.88
1433	AMEX	GXG	Wed, Nov 5, 2014	68.32	68.60	68.24	68.36
1432	AMEX	GXG	Tue, Nov 4, 2014	68.72	68.88	68.48	68.88
1431	AMEX	GXG	Mon, Nov 3, 2014	70.12	70.12	69.00	69.24
1430	AMEX	GXG	Fri, Oct 31, 2014	70.44	70.44	69.20	70.24
1429	AMEX	GXG	Thu, Oct 30, 2014	69.66	70.00	69.32	70.00
1428	AMEX	GXG	Wed, Oct 29, 2014	70.00	70.24	69.40	69.64
1427	AMEX	GXG	Tue, Oct 28, 2014	69.24	69.72	69.08	69.64
1426	AMEX	GXG	Mon, Oct 27, 2014	68.96	69.14	68.26	69.04
1425	AMEX	GXG	Fri, Oct 24, 2014	69.60	69.84	69.04	69.72
1424	AMEX	GXG	Thu, Oct 23, 2014	69.36	70.04	69.36	69.84
1423	AMEX	GXG	Wed, Oct 22, 2014	70.20	70.20	69.12	69.12
1422	AMEX	GXG	Tue, Oct 21, 2014	69.08	70.44	69.08	70.44
1421	AMEX	GXG	Mon, Oct 20, 2014	68.52	69.12	68.52	69.12
1420	AMEX	GXG	Fri, Oct 17, 2014	67.96	68.84	67.96	68.52
1419	AMEX	GXG	Thu, Oct 16, 2014	65.92	67.92	65.48	67.92
1418	AMEX	GXG	Wed, Oct 15, 2014	67.44	67.44	65.88	67.08
1417	AMEX	GXG	Tue, Oct 14, 2014	69.08	69.08	67.96	67.96
1416	AMEX	GXG	Mon, Oct 13, 2014	69.16	69.52	68.72	68.76
1415	AMEX	GXG	Fri, Oct 10, 2014	69.60	69.60	68.76	68.92
1414	AMEX	GXG	Thu, Oct 9, 2014	70.72	70.92	70.00	70.00
1413	AMEX	GXG	Wed, Oct 8, 2014	71.44	71.44	69.48	70.88
1412	AMEX	GXG	Tue, Oct 7, 2014	72.64	72.64	71.32	71.40
1411	AMEX	GXG	Mon, Oct 6, 2014	72.72	72.80	72.12	72.24
1410	AMEX	GXG	Fri, Oct 3, 2014	71.52	71.76	70.44	71.72
1409	AMEX	GXG	Thu, Oct 2, 2014	71.92	71.92	70.84	71.48
1408	AMEX	GXG	Wed, Oct 1, 2014	72.36	72.72	71.16	71.92
1407	AMEX	GXG	Tue, Sep 30, 2014	73.00	73.36	72.72	73.08
1406	AMEX	GXG	Mon, Sep 29, 2014	72.76	73.04	72.60	73.00
1405	AMEX	GXG	Fri, Sep 26, 2014	72.96	73.80	72.76	73.60
1404	AMEX	GXG	Thu, Sep 25, 2014	74.16	74.16	73.12	73.36
1403	AMEX	GXG	Wed, Sep 24, 2014	75.04	75.12	74.60	74.76
1402	AMEX	GXG	Tue, Sep 23, 2014	76.84	76.84	75.36	75.36
1401	AMEX	GXG	Mon, Sep 22, 2014	78.24	78.24	76.76	76.80
1400	AMEX	GXG	Fri, Sep 19, 2014	78.84	78.88	78.24	78.28
1399	AMEX	GXG	Thu, Sep 18, 2014	78.32	78.76	78.12	78.60
1398	AMEX	GXG	Wed, Sep 17, 2014	78.40	78.68	78.20	78.60
1397	AMEX	GXG	Tue, Sep 16, 2014	77.84	78.72	77.84	78.52
1396	AMEX	GXG	Mon, Sep 15, 2014	78.08	78.32	77.60	77.80
1395	AMEX	GXG	Fri, Sep 12, 2014	77.96	77.96	77.36	77.68
1394	AMEX	GXG	Thu, Sep 11, 2014	78.64	78.76	78.16	78.32
1393	AMEX	GXG	Wed, Sep 10, 2014	79.04	79.32	78.82	79.16
1392	AMEX	GXG	Tue, Sep 9, 2014	80.24	80.24	78.92	79.32
1391	AMEX	GXG	Mon, Sep 8, 2014	81.52	81.52	80.24	80.32
1390	AMEX	GXG	Fri, Sep 5, 2014	81.80	81.91	81.08	81.28
1389	AMEX	GXG	Thu, Sep 4, 2014	82.68	82.68	81.48	81.52
1388	AMEX	GXG	Wed, Sep 3, 2014	82.88	82.88	82.40	82.56
1387	AMEX	GXG	Tue, Sep 2, 2014	82.72	83.12	82.60	82.68
1386	AMEX	GXG	Fri, Aug 29, 2014	82.64	82.80	82.20	82.24
1385	AMEX	GXG	Thu, Aug 28, 2014	81.20	82.12	81.20	82.12
1384	AMEX	GXG	Wed, Aug 27, 2014	81.12	81.72	81.12	81.68
1383	AMEX	GXG	Tue, Aug 26, 2014	80.52	81.08	80.24	80.76
1382	AMEX	GXG	Mon, Aug 25, 2014	80.64	80.76	80.16	80.24
1381	AMEX	GXG	Fri, Aug 22, 2014	81.08	81.12	80.64	81.12
1380	AMEX	GXG	Thu, Aug 21, 2014	80.80	81.30	80.80	80.96
1379	AMEX	GXG	Wed, Aug 20, 2014	80.92	80.92	80.52	80.88
1378	AMEX	GXG	Tue, Aug 19, 2014	81.56	81.64	80.84	80.92
1377	AMEX	GXG	Mon, Aug 18, 2014	81.08	81.84	80.56	81.80
1376	AMEX	GXG	Fri, Aug 15, 2014	81.72	81.72	80.84	81.04
1375	AMEX	GXG	Thu, Aug 14, 2014	82.24	82.52	81.64	81.84
1374	AMEX	GXG	Wed, Aug 13, 2014	82.20	82.24	81.64	82.12
1373	AMEX	GXG	Tue, Aug 12, 2014	82.88	83.16	82.44	82.52
1372	AMEX	GXG	Mon, Aug 11, 2014	81.64	82.92	81.64	82.92
1371	AMEX	GXG	Fri, Aug 8, 2014	81.16	81.56	80.84	81.52
1370	AMEX	GXG	Thu, Aug 7, 2014	82.00	82.00	81.00	81.28
1369	AMEX	GXG	Wed, Aug 6, 2014	81.44	81.88	81.36	81.44
1368	AMEX	GXG	Tue, Aug 5, 2014	81.44	81.89	81.44	81.72
1367	AMEX	GXG	Mon, Aug 4, 2014	80.96	81.96	80.96	81.96
1366	AMEX	GXG	Fri, Aug 1, 2014	80.76	81.72	80.76	81.68
1365	AMEX	GXG	Thu, Jul 31, 2014	80.32	81.12	80.32	81.00
1364	AMEX	GXG	Wed, Jul 30, 2014	81.68	81.88	81.08	81.56
1363	AMEX	GXG	Tue, Jul 29, 2014	83.16	83.28	82.00	82.20
1362	AMEX	GXG	Mon, Jul 28, 2014	81.88	83.12	81.88	83.12
1361	AMEX	GXG	Fri, Jul 25, 2014	81.52	82.08	81.52	81.80
1360	AMEX	GXG	Thu, Jul 24, 2014	81.96	82.04	81.52	81.92
1359	AMEX	GXG	Wed, Jul 23, 2014	81.92	82.16	81.74	82.12
1358	AMEX	GXG	Tue, Jul 22, 2014	81.48	82.24	81.48	82.00
1357	AMEX	GXG	Mon, Jul 21, 2014	80.40	81.32	80.40	81.12
1356	AMEX	GXG	Fri, Jul 18, 2014	81.08	81.08	80.08	80.52
1355	AMEX	GXG	Thu, Jul 17, 2014	80.36	80.92	78.60	80.24
1354	AMEX	GXG	Wed, Jul 16, 2014	80.64	81.20	79.96	80.88
1353	AMEX	GXG	Tue, Jul 15, 2014	80.30	80.36	79.72	80.28
1352	AMEX	GXG	Mon, Jul 14, 2014	81.20	81.20	80.44	80.64
1351	AMEX	GXG	Fri, Jul 11, 2014	80.32	81.00	80.32	80.72
1350	AMEX	GXG	Thu, Jul 10, 2014	79.88	81.00	79.44	80.72
1349	AMEX	GXG	Wed, Jul 9, 2014	81.52	82.24	80.68	80.68
1348	AMEX	GXG	Tue, Jul 8, 2014	81.80	81.80	81.28	81.28
1347	AMEX	GXG	Mon, Jul 7, 2014	82.56	82.56	81.64	81.92
1346	AMEX	GXG	Thu, Jul 3, 2014	81.84	82.72	81.25	82.72
1345	AMEX	GXG	Wed, Jul 2, 2014	81.40	82.00	81.36	81.64
1344	AMEX	GXG	Tue, Jul 1, 2014	81.08	81.96	80.72	81.52
1343	AMEX	GXG	Mon, Jun 30, 2014	80.52	81.12	80.28	80.60
1342	AMEX	GXG	Fri, Jun 27, 2014	81.08	81.28	80.76	81.00
1341	AMEX	GXG	Thu, Jun 26, 2014	81.48	81.48	80.80	81.00
1340	AMEX	GXG	Wed, Jun 25, 2014	81.40	81.76	81.16	81.32
1339	AMEX	GXG	Tue, Jun 24, 2014	82.08	82.08	81.08	81.16
1338	AMEX	GXG	Mon, Jun 23, 2014	81.56	81.88	81.56	81.88
1337	AMEX	GXG	Fri, Jun 20, 2014	81.64	82.08	81.36	81.88
1336	AMEX	GXG	Thu, Jun 19, 2014	81.60	81.80	81.20	81.28
1335	AMEX	GXG	Wed, Jun 18, 2014	80.24	81.48	80.24	81.40
1334	AMEX	GXG	Tue, Jun 17, 2014	80.76	80.80	80.04	80.36
1333	AMEX	GXG	Mon, Jun 16, 2014	81.32	81.64	81.00	81.44
1332	AMEX	GXG	Fri, Jun 13, 2014	81.56	81.62	81.13	81.36
1331	AMEX	GXG	Thu, Jun 12, 2014	81.44	81.68	80.92	81.24
1330	AMEX	GXG	Wed, Jun 11, 2014	80.80	81.20	80.36	81.12
1329	AMEX	GXG	Tue, Jun 10, 2014	79.08	80.60	79.08	80.40
1328	AMEX	GXG	Mon, Jun 9, 2014	78.56	79.32	78.16	79.28
1327	AMEX	GXG	Fri, Jun 6, 2014	78.92	79.20	78.92	79.04
1326	AMEX	GXG	Thu, Jun 5, 2014	78.16	78.44	78.16	78.40
1325	AMEX	GXG	Wed, Jun 4, 2014	78.04	78.04	77.48	77.80
1324	AMEX	GXG	Tue, Jun 3, 2014	77.32	78.16	77.32	78.12
1323	AMEX	GXG	Mon, Jun 2, 2014	77.04	77.80	77.00	77.56
1322	AMEX	GXG	Fri, May 30, 2014	77.00	77.32	76.92	77.04
1321	AMEX	GXG	Thu, May 29, 2014	77.20	77.20	76.76	77.04
1320	AMEX	GXG	Wed, May 28, 2014	76.60	77.04	76.52	76.68
1319	AMEX	GXG	Tue, May 27, 2014	77.28	77.28	76.60	76.92
1318	AMEX	GXG	Fri, May 23, 2014	77.56	77.56	77.06	77.36
1317	AMEX	GXG	Thu, May 22, 2014	77.08	77.56	77.08	77.36
1316	AMEX	GXG	Wed, May 21, 2014	76.52	76.97	76.44	76.88
1315	AMEX	GXG	Tue, May 20, 2014	77.12	77.12	76.00	76.00
1314	AMEX	GXG	Mon, May 19, 2014	77.00	77.52	77.00	77.08
1313	AMEX	GXG	Fri, May 16, 2014	76.92	76.96	76.44	76.68
1312	AMEX	GXG	Thu, May 15, 2014	77.20	77.20	76.24	76.60
1311	AMEX	GXG	Wed, May 14, 2014	77.40	77.84	77.32	77.52
1310	AMEX	GXG	Tue, May 13, 2014	78.04	78.04	77.40	77.56
1309	AMEX	GXG	Mon, May 12, 2014	77.76	78.12	77.32	78.04
1308	AMEX	GXG	Fri, May 9, 2014	78.04	78.12	77.52	77.52
1307	AMEX	GXG	Thu, May 8, 2014	77.20	78.28	77.08	78.02
1306	AMEX	GXG	Wed, May 7, 2014	76.08	76.96	76.04	76.88
1305	AMEX	GXG	Tue, May 6, 2014	75.40	76.20	75.40	76.12
1304	AMEX	GXG	Mon, May 5, 2014	75.72	76.56	75.56	75.76
1303	AMEX	GXG	Fri, May 2, 2014	76.24	76.44	76.04	76.28
1302	AMEX	GXG	Thu, May 1, 2014	76.36	76.76	76.24	76.40
1301	AMEX	GXG	Wed, Apr 30, 2014	76.28	76.28	75.36	76.08
1300	AMEX	GXG	Tue, Apr 29, 2014	75.32	76.12	74.84	75.92
1299	AMEX	GXG	Mon, Apr 28, 2014	75.04	75.64	75.04	75.44
1298	AMEX	GXG	Fri, Apr 25, 2014	74.76	75.28	74.40	75.08
1297	AMEX	GXG	Thu, Apr 24, 2014	75.48	75.66	74.84	75.16
1296	AMEX	GXG	Wed, Apr 23, 2014	75.84	75.91	75.40	75.72
1295	AMEX	GXG	Tue, Apr 22, 2014	76.68	76.68	75.76	76.00
1294	AMEX	GXG	Mon, Apr 21, 2014	76.84	77.00	76.32	76.52
1293	AMEX	GXG	Thu, Apr 17, 2014	75.72	76.84	75.36	76.60
1292	AMEX	GXG	Wed, Apr 16, 2014	75.72	75.72	75.10	75.32
1291	AMEX	GXG	Tue, Apr 15, 2014	76.08	76.12	74.80	75.20
1290	AMEX	GXG	Mon, Apr 14, 2014	76.04	76.60	76.04	76.40
1289	AMEX	GXG	Fri, Apr 11, 2014	76.32	76.44	75.60	76.04
1288	AMEX	GXG	Thu, Apr 10, 2014	75.60	76.52	75.60	76.16
1287	AMEX	GXG	Wed, Apr 9, 2014	76.08	76.16	75.12	75.76
1286	AMEX	GXG	Tue, Apr 8, 2014	76.16	76.96	76.04	76.12
1285	AMEX	GXG	Mon, Apr 7, 2014	76.52	76.52	75.68	76.04
1284	AMEX	GXG	Fri, Apr 4, 2014	76.36	77.32	75.80	76.36
1283	AMEX	GXG	Thu, Apr 3, 2014	76.56	76.56	75.48	75.72
1282	AMEX	GXG	Wed, Apr 2, 2014	75.76	76.16	75.40	76.16
1281	AMEX	GXG	Tue, Apr 1, 2014	75.00	75.56	74.40	75.40
1280	AMEX	GXG	Mon, Mar 31, 2014	74.80	75.04	74.28	74.52
1279	AMEX	GXG	Fri, Mar 28, 2014	74.84	75.08	74.16	74.68
1278	AMEX	GXG	Thu, Mar 27, 2014	72.80	74.64	72.76	74.64
1277	AMEX	GXG	Wed, Mar 26, 2014	72.00	72.64	72.00	72.44
1276	AMEX	GXG	Tue, Mar 25, 2014	71.00	72.04	71.00	71.88
1275	AMEX	GXG	Mon, Mar 24, 2014	71.12	71.13	70.48	70.48
1274	AMEX	GXG	Fri, Mar 21, 2014	70.64	70.88	70.18	70.88
1273	AMEX	GXG	Thu, Mar 20, 2014	68.88	70.08	68.88	70.08
1272	AMEX	GXG	Wed, Mar 19, 2014	68.44	69.68	68.44	69.04
1271	AMEX	GXG	Tue, Mar 18, 2014	68.36	68.64	67.96	68.56
1270	AMEX	GXG	Mon, Mar 17, 2014	68.28	68.36	67.64	68.04
1269	AMEX	GXG	Fri, Mar 14, 2014	67.64	67.96	67.48	67.62
1268	AMEX	GXG	Thu, Mar 13, 2014	67.80	67.96	67.32	67.88
1267	AMEX	GXG	Wed, Mar 12, 2014	67.60	67.60	67.12	67.32
1266	AMEX	GXG	Tue, Mar 11, 2014	66.88	67.40	66.88	67.36
1265	AMEX	GXG	Mon, Mar 10, 2014	66.76	67.20	66.76	67.00
1264	AMEX	GXG	Fri, Mar 7, 2014	68.04	68.14	67.00	67.36
1263	AMEX	GXG	Thu, Mar 6, 2014	67.24	68.52	67.10	68.40
1262	AMEX	GXG	Wed, Mar 5, 2014	65.56	66.74	65.56	66.48
1261	AMEX	GXG	Tue, Mar 4, 2014	64.68	65.60	64.42	65.44
1260	AMEX	GXG	Mon, Mar 3, 2014	64.56	65.00	64.24	64.28
1259	AMEX	GXG	Fri, Feb 28, 2014	64.40	64.79	64.24	64.56
1258	AMEX	GXG	Thu, Feb 27, 2014	63.16	63.80	63.13	63.80
1257	AMEX	GXG	Wed, Feb 26, 2014	64.40	64.40	63.24	63.28
1256	AMEX	GXG	Tue, Feb 25, 2014	65.08	65.12	64.04	64.08
1255	AMEX	GXG	Mon, Feb 24, 2014	64.64	65.40	64.64	65.16
1254	AMEX	GXG	Fri, Feb 21, 2014	64.40	64.72	64.28	64.64
1253	AMEX	GXG	Thu, Feb 20, 2014	64.64	64.76	64.24	64.24
1252	AMEX	GXG	Wed, Feb 19, 2014	65.02	65.28	64.64	64.92
1251	AMEX	GXG	Tue, Feb 18, 2014	65.56	65.68	65.12	65.20
1250	AMEX	GXG	Fri, Feb 14, 2014	64.88	65.96	64.88	65.92
1249	AMEX	GXG	Thu, Feb 13, 2014	64.12	65.00	62.84	64.94
1248	AMEX	GXG	Wed, Feb 12, 2014	64.56	64.84	64.04	64.48
1247	AMEX	GXG	Tue, Feb 11, 2014	63.60	64.16	63.60	64.08
1246	AMEX	GXG	Mon, Feb 10, 2014	63.76	64.00	62.60	62.68
1245	AMEX	GXG	Fri, Feb 7, 2014	63.40	64.08	63.08	63.68
1244	AMEX	GXG	Thu, Feb 6, 2014	61.72	63.41	61.72	63.08
1243	AMEX	GXG	Wed, Feb 5, 2014	62.08	62.08	61.47	61.84
1242	AMEX	GXG	Tue, Feb 4, 2014	61.40	62.20	61.32	62.16
1241	AMEX	GXG	Mon, Feb 3, 2014	62.04	62.32	61.04	61.08
1240	AMEX	GXG	Fri, Jan 31, 2014	61.76	62.64	61.72	62.44
1239	AMEX	GXG	Thu, Jan 30, 2014	63.08	63.34	62.52	62.80
1238	AMEX	GXG	Wed, Jan 29, 2014	63.28	63.28	62.44	62.72
1237	AMEX	GXG	Tue, Jan 28, 2014	64.04	64.40	63.00	63.52
1236	AMEX	GXG	Mon, Jan 27, 2014	64.84	65.34	63.96	64.08
1235	AMEX	GXG	Fri, Jan 24, 2014	65.60	65.60	64.64	64.96
1234	AMEX	GXG	Thu, Jan 23, 2014	66.84	67.20	66.00	66.16
1233	AMEX	GXG	Wed, Jan 22, 2014	67.24	67.68	66.92	66.92
1232	AMEX	GXG	Tue, Jan 21, 2014	68.04	68.19	67.28	67.32
1231	AMEX	GXG	Fri, Jan 17, 2014	68.08	68.60	68.08	68.30
1230	AMEX	GXG	Thu, Jan 16, 2014	68.94	68.96	68.36	68.84
1229	AMEX	GXG	Wed, Jan 15, 2014	69.52	69.52	68.92	69.00
1228	AMEX	GXG	Tue, Jan 14, 2014	69.40	69.64	68.84	68.92
1227	AMEX	GXG	Mon, Jan 13, 2014	70.80	70.92	69.60	69.76
1226	AMEX	GXG	Fri, Jan 10, 2014	70.32	71.12	70.02	70.56
1225	AMEX	GXG	Thu, Jan 9, 2014	70.64	71.12	70.12	70.36
1224	AMEX	GXG	Wed, Jan 8, 2014	72.16	72.16	70.76	71.12
1223	AMEX	GXG	Tue, Jan 7, 2014	71.96	72.28	71.80	72.12
1222	AMEX	GXG	Mon, Jan 6, 2014	72.32	72.32	71.76	71.96
1221	AMEX	GXG	Fri, Jan 3, 2014	72.04	72.88	71.89	72.12
1220	AMEX	GXG	Thu, Jan 2, 2014	72.04	72.72	72.00	72.00
1219	AMEX	GXG	Tue, Dec 31, 2013	71.88	72.96	71.60	72.60
1218	AMEX	GXG	Mon, Dec 30, 2013	71.88	72.68	71.84	72.56
1217	AMEX	GXG	Fri, Dec 27, 2013	72.24	72.52	71.96	72.32
1216	AMEX	GXG	Thu, Dec 26, 2013	74.68	75.36	74.68	74.88
1215	AMEX	GXG	Tue, Dec 24, 2013	74.60	75.40	74.60	75.28
1214	AMEX	GXG	Mon, Dec 23, 2013	74.88	75.76	74.88	75.12
1213	AMEX	GXG	Fri, Dec 20, 2013	74.04	75.45	74.04	75.04
1212	AMEX	GXG	Thu, Dec 19, 2013	73.36	74.64	73.36	74.56
1211	AMEX	GXG	Wed, Dec 18, 2013	74.52	75.12	73.60	74.84
1210	AMEX	GXG	Tue, Dec 17, 2013	74.44	74.84	74.44	74.84
1209	AMEX	GXG	Mon, Dec 16, 2013	76.00	76.08	74.84	74.88
1208	AMEX	GXG	Fri, Dec 13, 2013	75.96	76.40	75.84	75.96
1207	AMEX	GXG	Thu, Dec 12, 2013	74.96	76.12	74.84	75.84
1206	AMEX	GXG	Wed, Dec 11, 2013	75.12	75.88	74.88	75.40
1205	AMEX	GXG	Tue, Dec 10, 2013	74.48	75.24	74.48	75.12
1204	AMEX	GXG	Mon, Dec 9, 2013	74.44	75.32	74.44	74.88
1203	AMEX	GXG	Fri, Dec 6, 2013	75.12	75.24	74.28	75.12
1202	AMEX	GXG	Thu, Dec 5, 2013	73.72	74.56	73.27	74.12
1201	AMEX	GXG	Wed, Dec 4, 2013	74.52	74.52	73.60	73.76
1200	AMEX	GXG	Tue, Dec 3, 2013	75.20	75.20	74.12	74.20
1199	AMEX	GXG	Mon, Dec 2, 2013	74.68	75.68	74.68	75.04
1198	AMEX	GXG	Fri, Nov 29, 2013	74.80	75.76	74.60	75.48
1197	AMEX	GXG	Wed, Nov 27, 2013	75.28	75.56	74.96	75.16
1196	AMEX	GXG	Tue, Nov 26, 2013	75.84	75.84	75.01	75.12
1195	AMEX	GXG	Mon, Nov 25, 2013	76.40	76.50	75.84	75.84
1194	AMEX	GXG	Fri, Nov 22, 2013	76.76	76.76	76.28	76.28
1193	AMEX	GXG	Thu, Nov 21, 2013	76.68	76.68	76.04	76.44
1192	AMEX	GXG	Wed, Nov 20, 2013	77.04	77.28	76.28	76.28
1191	AMEX	GXG	Tue, Nov 19, 2013	77.44	77.84	76.84	77.20
1190	AMEX	GXG	Mon, Nov 18, 2013	77.76	78.20	77.40	77.84
1189	AMEX	GXG	Fri, Nov 15, 2013	77.64	77.92	77.00	77.72
1188	AMEX	GXG	Thu, Nov 14, 2013	76.36	77.40	76.00	77.24
1187	AMEX	GXG	Wed, Nov 13, 2013	74.84	76.24	74.44	75.92
1186	AMEX	GXG	Tue, Nov 12, 2013	76.32	76.84	75.12	75.12
1185	AMEX	GXG	Mon, Nov 11, 2013	77.16	77.44	76.32	77.04
1184	AMEX	GXG	Fri, Nov 8, 2013	77.84	78.24	77.08	77.20
1183	AMEX	GXG	Thu, Nov 7, 2013	79.72	79.72	78.40	78.40
1182	AMEX	GXG	Wed, Nov 6, 2013	80.32	80.68	79.52	79.66
1181	AMEX	GXG	Tue, Nov 5, 2013	81.08	81.56	80.44	80.44
1180	AMEX	GXG	Mon, Nov 4, 2013	81.56	82.04	81.48	81.72
1179	AMEX	GXG	Fri, Nov 1, 2013	82.00	82.32	81.60	81.84
1178	AMEX	GXG	Thu, Oct 31, 2013	82.16	82.80	82.00	82.08
1177	AMEX	GXG	Wed, Oct 30, 2013	83.20	83.60	82.32	82.44
1176	AMEX	GXG	Tue, Oct 29, 2013	83.56	83.96	83.16	83.56
1175	AMEX	GXG	Mon, Oct 28, 2013	84.08	84.09	83.32	83.56
1174	AMEX	GXG	Fri, Oct 25, 2013	83.80	84.08	83.44	84.08
1173	AMEX	GXG	Thu, Oct 24, 2013	83.52	84.20	83.32	83.64
1172	AMEX	GXG	Wed, Oct 23, 2013	84.16	84.32	83.56	83.60
1171	AMEX	GXG	Tue, Oct 22, 2013	84.24	85.22	84.24	84.92
1170	AMEX	GXG	Mon, Oct 21, 2013	85.00	85.00	84.17	84.40
1169	AMEX	GXG	Fri, Oct 18, 2013	84.92	85.00	84.28	84.40
1168	AMEX	GXG	Thu, Oct 17, 2013	84.16	84.56	83.88	84.28
1167	AMEX	GXG	Wed, Oct 16, 2013	83.84	84.64	83.84	84.00
1166	AMEX	GXG	Tue, Oct 15, 2013	84.28	84.36	83.72	83.88
1165	AMEX	GXG	Mon, Oct 14, 2013	82.84	84.76	82.84	84.76
1164	AMEX	GXG	Fri, Oct 11, 2013	83.28	84.08	83.00	84.08
1163	AMEX	GXG	Thu, Oct 10, 2013	82.96	83.28	82.56	83.16
1162	AMEX	GXG	Wed, Oct 9, 2013	82.72	82.88	81.60	82.08
1161	AMEX	GXG	Tue, Oct 8, 2013	83.32	83.32	82.16	82.16
1160	AMEX	GXG	Mon, Oct 7, 2013	82.68	83.20	82.24	82.96
1159	AMEX	GXG	Fri, Oct 4, 2013	82.08	83.08	82.08	82.92
1158	AMEX	GXG	Thu, Oct 3, 2013	82.20	82.68	81.80	82.04
1157	AMEX	GXG	Wed, Oct 2, 2013	82.08	82.92	82.08	82.60
1156	AMEX	GXG	Tue, Oct 1, 2013	81.48	82.48	81.48	82.16
1155	AMEX	GXG	Mon, Sep 30, 2013	80.60	81.44	80.60	81.32
1154	AMEX	GXG	Fri, Sep 27, 2013	81.73	82.12	81.52	81.68
1153	AMEX	GXG	Thu, Sep 26, 2013	83.04	83.28	82.24	82.56
1152	AMEX	GXG	Wed, Sep 25, 2013	82.92	83.12	82.68	82.88
1151	AMEX	GXG	Tue, Sep 24, 2013	83.32	83.88	82.76	83.12
1150	AMEX	GXG	Mon, Sep 23, 2013	83.40	83.63	82.48	83.24
1149	AMEX	GXG	Fri, Sep 20, 2013	83.80	83.80	82.72	83.28
1148	AMEX	GXG	Thu, Sep 19, 2013	82.68	84.20	81.84	84.20
1147	AMEX	GXG	Wed, Sep 18, 2013	81.18	83.16	80.76	82.92
1146	AMEX	GXG	Tue, Sep 17, 2013	80.80	81.16	80.64	81.04
1145	AMEX	GXG	Mon, Sep 16, 2013	81.76	81.80	80.92	81.08
1144	AMEX	GXG	Fri, Sep 13, 2013	81.12	81.36	80.76	81.00
1143	AMEX	GXG	Thu, Sep 12, 2013	81.92	81.92	80.88	81.04
1142	AMEX	GXG	Wed, Sep 11, 2013	81.24	81.96	81.24	81.92
1141	AMEX	GXG	Tue, Sep 10, 2013	81.00	81.12	80.68	81.04
1140	AMEX	GXG	Mon, Sep 9, 2013	79.48	80.40	79.48	80.28
1139	AMEX	GXG	Fri, Sep 6, 2013	80.00	80.48	79.28	79.80
1138	AMEX	GXG	Thu, Sep 5, 2013	79.20	79.88	79.12	79.60
1137	AMEX	GXG	Wed, Sep 4, 2013	79.16	79.72	79.00	79.60
1136	AMEX	GXG	Tue, Sep 3, 2013	78.80	79.52	78.32	78.68
1135	AMEX	GXG	Fri, Aug 30, 2013	78.20	78.88	78.04	78.56
1134	AMEX	GXG	Thu, Aug 29, 2013	78.84	79.40	78.52	78.60
1133	AMEX	GXG	Wed, Aug 28, 2013	77.28	79.04	77.28	78.84
1132	AMEX	GXG	Tue, Aug 27, 2013	77.32	77.76	76.48	77.68
1131	AMEX	GXG	Mon, Aug 26, 2013	79.40	79.56	78.24	78.32
1130	AMEX	GXG	Fri, Aug 23, 2013	79.36	79.80	78.84	78.92
1129	AMEX	GXG	Thu, Aug 22, 2013	78.88	79.36	78.76	79.12
1128	AMEX	GXG	Wed, Aug 21, 2013	78.52	79.24	78.00	78.56
1127	AMEX	GXG	Tue, Aug 20, 2013	78.80	79.84	78.60	79.32
1126	AMEX	GXG	Mon, Aug 19, 2013	79.72	80.20	79.28	79.28
1125	AMEX	GXG	Fri, Aug 16, 2013	81.16	81.16	79.92	80.00
1124	AMEX	GXG	Thu, Aug 15, 2013	81.72	81.96	80.80	81.32
1123	AMEX	GXG	Wed, Aug 14, 2013	82.36	82.68	81.80	82.32
1122	AMEX	GXG	Tue, Aug 13, 2013	81.80	82.00	81.16	82.00
1121	AMEX	GXG	Mon, Aug 12, 2013	81.00	82.00	80.96	81.64
1120	AMEX	GXG	Fri, Aug 9, 2013	80.96	82.00	80.76	81.24
1119	AMEX	GXG	Thu, Aug 8, 2013	80.84	81.76	80.68	81.44
1118	AMEX	GXG	Wed, Aug 7, 2013	80.92	81.08	80.32	80.72
1117	AMEX	GXG	Tue, Aug 6, 2013	80.68	81.44	80.56	81.20
1116	AMEX	GXG	Mon, Aug 5, 2013	80.92	81.76	80.84	81.00
1115	AMEX	GXG	Fri, Aug 2, 2013	80.24	81.44	80.20	81.28
1114	AMEX	GXG	Thu, Aug 1, 2013	79.32	80.16	78.52	79.92
1113	AMEX	GXG	Wed, Jul 31, 2013	78.60	79.04	78.32	78.48
1112	AMEX	GXG	Tue, Jul 30, 2013	78.80	79.12	78.68	78.84
1111	AMEX	GXG	Mon, Jul 29, 2013	79.44	79.44	78.72	78.84
1110	AMEX	GXG	Fri, Jul 26, 2013	79.84	79.92	78.72	79.40
1109	AMEX	GXG	Thu, Jul 25, 2013	79.48	79.72	78.72	79.72
1108	AMEX	GXG	Wed, Jul 24, 2013	78.96	79.32	78.48	79.12
1107	AMEX	GXG	Tue, Jul 23, 2013	79.28	79.32	78.16	79.32
1106	AMEX	GXG	Mon, Jul 22, 2013	79.36	79.36	78.16	78.76
1105	AMEX	GXG	Fri, Jul 19, 2013	78.96	79.36	77.86	79.00
1104	AMEX	GXG	Thu, Jul 18, 2013	78.90	78.90	78.12	78.40
1103	AMEX	GXG	Wed, Jul 17, 2013	77.76	78.72	77.64	78.72
1102	AMEX	GXG	Tue, Jul 16, 2013	76.40	77.44	76.08	77.44
1101	AMEX	GXG	Mon, Jul 15, 2013	73.60	76.80	73.60	76.52
1100	AMEX	GXG	Fri, Jul 12, 2013	72.80	73.76	72.59	73.76
1099	AMEX	GXG	Thu, Jul 11, 2013	72.44	73.16	71.68	73.08
1098	AMEX	GXG	Wed, Jul 10, 2013	71.64	72.92	70.68	70.80
1097	AMEX	GXG	Tue, Jul 9, 2013	72.28	72.60	71.68	71.88
1096	AMEX	GXG	Mon, Jul 8, 2013	72.12	72.80	72.00	72.12
1095	AMEX	GXG	Fri, Jul 5, 2013	73.00	73.00	71.48	71.80
1094	AMEX	GXG	Wed, Jul 3, 2013	72.52	73.08	72.24	72.64
1093	AMEX	GXG	Tue, Jul 2, 2013	73.28	73.68	72.68	72.96
1092	AMEX	GXG	Mon, Jul 1, 2013	74.00	74.00	72.84	73.20
1091	AMEX	GXG	Fri, Jun 28, 2013	71.84	73.48	71.60	73.36
1090	AMEX	GXG	Thu, Jun 27, 2013	72.00	72.68	72.00	72.40
1089	AMEX	GXG	Wed, Jun 26, 2013	71.20	72.20	71.20	72.04
1088	AMEX	GXG	Tue, Jun 25, 2013	71.12	71.56	70.84	71.16
1087	AMEX	GXG	Mon, Jun 24, 2013	71.16	71.16	69.00	70.48
1086	AMEX	GXG	Fri, Jun 21, 2013	72.52	72.68	71.52	72.64
1085	AMEX	GXG	Thu, Jun 20, 2013	74.40	74.40	71.84	72.00
1084	AMEX	GXG	Wed, Jun 19, 2013	75.80	75.88	75.04	75.40
1083	AMEX	GXG	Tue, Jun 18, 2013	75.56	75.85	75.16	75.40
1082	AMEX	GXG	Mon, Jun 17, 2013	76.20	76.64	75.80	76.08
1081	AMEX	GXG	Fri, Jun 14, 2013	75.56	76.12	74.80	75.84
1080	AMEX	GXG	Thu, Jun 13, 2013	74.36	75.76	74.01	75.52
1079	AMEX	GXG	Wed, Jun 12, 2013	75.52	75.76	74.52	74.72
1078	AMEX	GXG	Tue, Jun 11, 2013	75.04	75.72	75.04	75.08
1077	AMEX	GXG	Mon, Jun 10, 2013	76.08	76.64	75.88	75.96
1076	AMEX	GXG	Fri, Jun 7, 2013	76.32	76.56	75.96	76.52
1075	AMEX	GXG	Thu, Jun 6, 2013	76.28	76.40	75.92	76.40
1074	AMEX	GXG	Wed, Jun 5, 2013	76.80	77.36	76.04	76.12
1073	AMEX	GXG	Tue, Jun 4, 2013	77.40	77.40	76.76	76.84
1072	AMEX	GXG	Mon, Jun 3, 2013	75.88	77.00	75.52	76.96
1071	AMEX	GXG	Fri, May 31, 2013	77.28	77.84	75.52	75.64
1070	AMEX	GXG	Thu, May 30, 2013	77.84	78.44	77.84	78.20
1069	AMEX	GXG	Wed, May 29, 2013	78.16	78.60	78.00	78.12
1068	AMEX	GXG	Tue, May 28, 2013	78.24	78.76	78.00	78.44
1067	AMEX	GXG	Fri, May 24, 2013	78.20	78.40	77.88	78.12
1066	AMEX	GXG	Thu, May 23, 2013	77.96	78.75	77.20	78.60
1065	AMEX	GXG	Wed, May 22, 2013	78.76	79.48	78.40	78.56
1064	AMEX	GXG	Tue, May 21, 2013	79.24	79.36	78.40	78.48
1063	AMEX	GXG	Mon, May 20, 2013	79.68	79.80	79.12	79.32
1062	AMEX	GXG	Fri, May 17, 2013	79.80	80.72	79.40	79.64
1061	AMEX	GXG	Thu, May 16, 2013	79.32	80.32	79.32	79.76
1060	AMEX	GXG	Wed, May 15, 2013	79.28	79.29	78.80	79.24
1059	AMEX	GXG	Tue, May 14, 2013	78.76	79.32	78.44	79.28
1058	AMEX	GXG	Mon, May 13, 2013	78.72	79.04	78.60	78.80
1057	AMEX	GXG	Fri, May 10, 2013	79.84	79.84	78.60	78.84
1056	AMEX	GXG	Thu, May 9, 2013	79.96	80.12	79.72	79.84
1055	AMEX	GXG	Wed, May 8, 2013	81.08	81.12	80.04	80.12
1054	AMEX	GXG	Tue, May 7, 2013	80.68	81.32	80.68	80.88
1053	AMEX	GXG	Mon, May 6, 2013	80.52	81.00	79.88	80.84
1052	AMEX	GXG	Fri, May 3, 2013	80.76	81.20	80.61	81.00
1051	AMEX	GXG	Thu, May 2, 2013	80.20	80.76	80.00	80.28
1050	AMEX	GXG	Wed, May 1, 2013	80.36	80.40	79.92	79.96
1049	AMEX	GXG	Tue, Apr 30, 2013	81.16	81.16	80.44	80.88
1048	AMEX	GXG	Mon, Apr 29, 2013	80.96	81.06	80.60	80.92
1047	AMEX	GXG	Fri, Apr 26, 2013	81.04	81.24	80.68	80.68
1046	AMEX	GXG	Thu, Apr 25, 2013	80.96	81.72	80.96	81.48
1045	AMEX	GXG	Wed, Apr 24, 2013	80.72	81.16	80.44	81.00
1044	AMEX	GXG	Tue, Apr 23, 2013	80.48	80.96	80.32	80.80
1043	AMEX	GXG	Mon, Apr 22, 2013	80.24	80.68	80.04	80.44
1042	AMEX	GXG	Fri, Apr 19, 2013	80.04	80.80	79.95	80.44
1041	AMEX	GXG	Thu, Apr 18, 2013	79.32	79.76	79.00	79.56
1040	AMEX	GXG	Wed, Apr 17, 2013	80.00	80.20	78.84	79.08
1039	AMEX	GXG	Tue, Apr 16, 2013	80.80	81.32	80.36	80.68
1038	AMEX	GXG	Mon, Apr 15, 2013	81.76	81.76	80.08	80.32
1037	AMEX	GXG	Fri, Apr 12, 2013	82.72	83.00	82.04	82.04
1036	AMEX	GXG	Thu, Apr 11, 2013	82.84	83.36	82.84	83.28
1035	AMEX	GXG	Wed, Apr 10, 2013	82.76	83.16	82.63	83.00
1034	AMEX	GXG	Tue, Apr 9, 2013	82.72	82.84	82.00	82.72
1033	AMEX	GXG	Mon, Apr 8, 2013	82.36	82.52	82.10	82.28
1032	AMEX	GXG	Fri, Apr 5, 2013	81.32	82.28	81.08	82.28
1031	AMEX	GXG	Thu, Apr 4, 2013	81.92	82.12	81.68	81.96
1030	AMEX	GXG	Wed, Apr 3, 2013	83.72	83.72	81.96	82.16
1029	AMEX	GXG	Tue, Apr 2, 2013	83.96	83.96	83.28	83.56
1028	AMEX	GXG	Mon, Apr 1, 2013	83.72	83.88	83.40	83.56
1027	AMEX	GXG	Thu, Mar 28, 2013	83.44	83.80	83.28	83.72
1026	AMEX	GXG	Wed, Mar 27, 2013	83.04	83.80	82.68	83.44
1025	AMEX	GXG	Tue, Mar 26, 2013	82.60	83.31	82.40	83.16
1024	AMEX	GXG	Mon, Mar 25, 2013	82.84	83.04	82.16	82.40
1023	AMEX	GXG	Fri, Mar 22, 2013	82.84	83.36	82.84	83.04
1022	AMEX	GXG	Thu, Mar 21, 2013	82.84	83.36	82.76	83.00
1021	AMEX	GXG	Wed, Mar 20, 2013	83.56	83.64	83.00	83.08
1020	AMEX	GXG	Tue, Mar 19, 2013	84.52	84.52	83.40	83.64
1019	AMEX	GXG	Mon, Mar 18, 2013	85.24	85.40	84.32	84.64
1018	AMEX	GXG	Fri, Mar 15, 2013	85.60	85.60	85.00	85.24
1017	AMEX	GXG	Thu, Mar 14, 2013	86.16	86.16	85.46	85.72
1016	AMEX	GXG	Wed, Mar 13, 2013	85.88	86.24	85.52	85.64
1015	AMEX	GXG	Tue, Mar 12, 2013	86.36	86.40	85.76	85.96
1014	AMEX	GXG	Mon, Mar 11, 2013	85.96	86.20	85.56	86.08
1013	AMEX	GXG	Fri, Mar 8, 2013	85.72	86.08	85.48	85.84
1012	AMEX	GXG	Thu, Mar 7, 2013	86.16	86.26	85.64	85.68
1011	AMEX	GXG	Wed, Mar 6, 2013	86.32	86.72	85.96	86.16
1010	AMEX	GXG	Tue, Mar 5, 2013	86.60	86.84	86.16	86.32
1009	AMEX	GXG	Mon, Mar 4, 2013	86.96	87.16	86.64	86.84
1008	AMEX	GXG	Fri, Mar 1, 2013	87.28	87.28	86.84	87.08
1007	AMEX	GXG	Thu, Feb 28, 2013	87.72	87.88	86.88	87.24
1006	AMEX	GXG	Wed, Feb 27, 2013	86.88	87.68	86.88	87.60
1005	AMEX	GXG	Tue, Feb 26, 2013	87.12	87.40	86.76	87.00
1004	AMEX	GXG	Mon, Feb 25, 2013	88.08	88.25	87.16	87.16
1003	AMEX	GXG	Fri, Feb 22, 2013	88.08	88.44	88.04	88.20
1002	AMEX	GXG	Thu, Feb 21, 2013	88.04	88.08	87.12	87.64
1001	AMEX	GXG	Wed, Feb 20, 2013	88.64	88.68	87.88	87.92
1000	AMEX	GXG	Tue, Feb 19, 2013	88.96	89.04	88.52	88.52
999	AMEX	GXG	Fri, Feb 15, 2013	89.52	89.80	89.06	89.16
998	AMEX	GXG	Thu, Feb 14, 2013	89.88	89.96	89.64	89.88
997	AMEX	GXG	Wed, Feb 13, 2013	89.28	90.16	89.24	90.16
996	AMEX	GXG	Tue, Feb 12, 2013	88.68	89.52	88.56	89.28
995	AMEX	GXG	Mon, Feb 11, 2013	89.28	89.28	88.61	88.84
994	AMEX	GXG	Fri, Feb 8, 2013	88.48	89.60	88.48	89.48
993	AMEX	GXG	Thu, Feb 7, 2013	89.52	89.52	88.48	88.84
992	AMEX	GXG	Wed, Feb 6, 2013	90.28	90.28	89.36	89.40
991	AMEX	GXG	Tue, Feb 5, 2013	90.12	90.20	89.72	90.12
990	AMEX	GXG	Mon, Feb 4, 2013	89.76	90.04	89.60	90.04
989	AMEX	GXG	Fri, Feb 1, 2013	89.32	90.52	89.24	90.36
988	AMEX	GXG	Thu, Jan 31, 2013	90.28	90.52	89.52	89.60
987	AMEX	GXG	Wed, Jan 30, 2013	90.20	90.32	89.76	90.08
986	AMEX	GXG	Tue, Jan 29, 2013	89.24	90.00	89.24	89.84
985	AMEX	GXG	Mon, Jan 28, 2013	89.60	90.04	89.36	89.64
984	AMEX	GXG	Fri, Jan 25, 2013	89.96	90.32	89.72	90.12
983	AMEX	GXG	Thu, Jan 24, 2013	89.24	89.88	89.24	89.72
982	AMEX	GXG	Wed, Jan 23, 2013	89.60	89.80	89.31	89.52
981	AMEX	GXG	Tue, Jan 22, 2013	88.72	89.36	88.64	89.20
980	AMEX	GXG	Fri, Jan 18, 2013	89.44	89.52	88.80	89.36
979	AMEX	GXG	Thu, Jan 17, 2013	88.80	89.48	88.80	89.00
978	AMEX	GXG	Wed, Jan 16, 2013	88.76	88.80	88.16	88.72
977	AMEX	GXG	Tue, Jan 15, 2013	89.16	89.16	88.56	88.96
976	AMEX	GXG	Mon, Jan 14, 2013	90.12	91.00	89.24	89.52
975	AMEX	GXG	Fri, Jan 11, 2013	89.96	89.96	88.72	89.60
974	AMEX	GXG	Thu, Jan 10, 2013	90.12	90.52	89.40	89.84
973	AMEX	GXG	Wed, Jan 9, 2013	89.28	89.56	89.00	89.56
972	AMEX	GXG	Tue, Jan 8, 2013	89.48	89.68	88.92	89.16
971	AMEX	GXG	Mon, Jan 7, 2013	89.36	89.96	89.04	89.48
970	AMEX	GXG	Fri, Jan 4, 2013	90.04	90.04	88.92	89.48
969	AMEX	GXG	Thu, Jan 3, 2013	88.96	90.08	88.52	90.00
968	AMEX	GXG	Wed, Jan 2, 2013	89.32	89.52	88.65	89.36
967	AMEX	GXG	Mon, Dec 31, 2012	87.80	89.20	87.40	88.96
966	AMEX	GXG	Fri, Dec 28, 2012	88.00	88.72	87.88	88.24
965	AMEX	GXG	Thu, Dec 27, 2012	87.56	89.00	87.24	87.80
964	AMEX	GXG	Wed, Dec 26, 2012	89.52	89.73	88.92	88.96
963	AMEX	GXG	Mon, Dec 24, 2012	89.44	89.64	88.72	89.08
962	AMEX	GXG	Fri, Dec 21, 2012	88.44	89.60	87.68	89.36
961	AMEX	GXG	Thu, Dec 20, 2012	88.88	88.92	88.00	88.80
960	AMEX	GXG	Wed, Dec 19, 2012	88.32	88.72	88.24	88.60
959	AMEX	GXG	Tue, Dec 18, 2012	87.96	88.56	87.96	88.52
958	AMEX	GXG	Mon, Dec 17, 2012	87.88	88.40	87.72	88.00
957	AMEX	GXG	Fri, Dec 14, 2012	88.36	88.40	87.68	88.04
956	AMEX	GXG	Thu, Dec 13, 2012	89.04	89.24	88.16	88.60
955	AMEX	GXG	Wed, Dec 12, 2012	88.60	89.32	88.44	89.04
954	AMEX	GXG	Tue, Dec 11, 2012	88.16	88.40	87.48	88.24
953	AMEX	GXG	Mon, Dec 10, 2012	87.64	88.32	87.64	88.24
952	AMEX	GXG	Fri, Dec 7, 2012	87.76	87.76	87.20	87.54
951	AMEX	GXG	Thu, Dec 6, 2012	86.60	87.88	86.60	87.68
950	AMEX	GXG	Wed, Dec 5, 2012	85.60	86.72	85.36	86.32
949	AMEX	GXG	Tue, Dec 4, 2012	85.00	85.96	84.80	85.60
948	AMEX	GXG	Mon, Dec 3, 2012	84.60	85.19	84.04	84.84
947	AMEX	GXG	Fri, Nov 30, 2012	84.40	84.76	84.08	84.60
946	AMEX	GXG	Thu, Nov 29, 2012	84.00	84.64	83.76	84.60
945	AMEX	GXG	Wed, Nov 28, 2012	83.00	83.92	82.56	83.92
944	AMEX	GXG	Tue, Nov 27, 2012	83.56	83.80	83.04	83.24
943	AMEX	GXG	Mon, Nov 26, 2012	83.72	84.00	83.48	83.72
942	AMEX	GXG	Fri, Nov 23, 2012	84.40	85.31	84.16	84.32
941	AMEX	GXG	Wed, Nov 21, 2012	84.52	84.74	84.16	84.24
940	AMEX	GXG	Tue, Nov 20, 2012	83.52	85.00	83.52	84.72
939	AMEX	GXG	Mon, Nov 19, 2012	83.40	84.56	83.40	84.28
938	AMEX	GXG	Fri, Nov 16, 2012	83.72	83.72	82.80	83.24
937	AMEX	GXG	Thu, Nov 15, 2012	84.28	84.28	83.16	83.52
936	AMEX	GXG	Wed, Nov 14, 2012	84.24	84.60	83.40	83.76
935	AMEX	GXG	Tue, Nov 13, 2012	84.48	85.00	84.28	84.44
934	AMEX	GXG	Mon, Nov 12, 2012	84.76	85.48	84.76	85.04
933	AMEX	GXG	Fri, Nov 9, 2012	84.24	85.28	83.24	85.08
932	AMEX	GXG	Thu, Nov 8, 2012	84.24	85.04	82.64	84.92
931	AMEX	GXG	Wed, Nov 7, 2012	85.20	85.56	83.44	83.84
930	AMEX	GXG	Tue, Nov 6, 2012	86.48	86.48	84.60	85.56
929	AMEX	GXG	Mon, Nov 5, 2012	86.36	86.36	84.88	85.28
928	AMEX	GXG	Fri, Nov 2, 2012	87.40	87.48	84.84	85.36
927	AMEX	GXG	Thu, Nov 1, 2012	88.80	88.80	86.36	86.68
926	AMEX	GXG	Wed, Oct 31, 2012	88.40	90.52	87.44	88.40
925	AMEX	GXG	Fri, Oct 26, 2012	89.36	90.04	88.84	88.92
924	AMEX	GXG	Thu, Oct 25, 2012	88.24	89.24	88.20	89.24
923	AMEX	GXG	Wed, Oct 24, 2012	88.20	88.86	87.92	87.96
922	AMEX	GXG	Tue, Oct 23, 2012	87.68	88.56	87.28	88.12
921	AMEX	GXG	Mon, Oct 22, 2012	87.80	89.20	87.64	88.32
920	AMEX	GXG	Fri, Oct 19, 2012	88.12	88.72	87.60	88.16
919	AMEX	GXG	Thu, Oct 18, 2012	87.32	88.28	87.04	88.04
918	AMEX	GXG	Wed, Oct 17, 2012	86.64	87.32	86.32	87.20
917	AMEX	GXG	Tue, Oct 16, 2012	85.76	86.48	85.24	86.44
916	AMEX	GXG	Mon, Oct 15, 2012	84.88	85.76	84.48	85.28
915	AMEX	GXG	Fri, Oct 12, 2012	84.12	84.88	84.08	84.76
914	AMEX	GXG	Thu, Oct 11, 2012	84.20	84.36	83.40	84.20
913	AMEX	GXG	Wed, Oct 10, 2012	84.16	84.36	83.48	84.12
912	AMEX	GXG	Tue, Oct 9, 2012	84.48	84.48	83.92	84.08
911	AMEX	GXG	Mon, Oct 8, 2012	84.76	84.76	83.92	84.32
910	AMEX	GXG	Fri, Oct 5, 2012	85.80	86.20	84.44	84.60
909	AMEX	GXG	Thu, Oct 4, 2012	84.88	85.20	84.53	84.96
908	AMEX	GXG	Wed, Oct 3, 2012	84.80	85.08	84.48	84.56
907	AMEX	GXG	Tue, Oct 2, 2012	84.84	84.88	84.36	84.80
906	AMEX	GXG	Mon, Oct 1, 2012	84.88	85.92	84.44	84.48
905	AMEX	GXG	Fri, Sep 28, 2012	84.40	85.00	84.20	84.88
904	AMEX	GXG	Thu, Sep 27, 2012	84.32	84.97	83.97	84.60
903	AMEX	GXG	Wed, Sep 26, 2012	83.56	83.96	83.20	83.68
902	AMEX	GXG	Tue, Sep 25, 2012	85.20	85.24	84.04	84.04
901	AMEX	GXG	Mon, Sep 24, 2012	85.20	85.68	84.88	85.16
900	AMEX	GXG	Fri, Sep 21, 2012	85.55	85.80	85.33	85.64
899	AMEX	GXG	Thu, Sep 20, 2012	84.72	85.64	84.72	85.52
898	AMEX	GXG	Wed, Sep 19, 2012	84.40	85.32	84.00	85.28
897	AMEX	GXG	Tue, Sep 18, 2012	83.68	84.84	83.68	84.76
896	AMEX	GXG	Mon, Sep 17, 2012	86.12	86.12	84.12	84.20
895	AMEX	GXG	Fri, Sep 14, 2012	85.76	86.68	85.64	85.76
894	AMEX	GXG	Thu, Sep 13, 2012	84.12	85.52	83.69	85.40
893	AMEX	GXG	Wed, Sep 12, 2012	84.36	84.36	83.49	83.88
892	AMEX	GXG	Tue, Sep 11, 2012	84.52	84.52	83.80	83.96
891	AMEX	GXG	Mon, Sep 10, 2012	84.92	85.16	83.08	83.92
890	AMEX	GXG	Fri, Sep 7, 2012	84.68	85.28	84.40	84.88
889	AMEX	GXG	Thu, Sep 6, 2012	81.24	85.36	80.60	84.08
888	AMEX	GXG	Wed, Sep 5, 2012	80.24	81.20	80.24	81.12
887	AMEX	GXG	Tue, Sep 4, 2012	81.12	81.12	80.08	80.48
886	AMEX	GXG	Fri, Aug 31, 2012	80.80	81.20	80.44	80.96
885	AMEX	GXG	Thu, Aug 30, 2012	81.12	81.12	80.52	80.80
884	AMEX	GXG	Wed, Aug 29, 2012	80.96	81.24	80.60	81.24
883	AMEX	GXG	Tue, Aug 28, 2012	81.20	81.32	80.76	81.24
882	AMEX	GXG	Mon, Aug 27, 2012	81.80	81.80	81.20	81.52
881	AMEX	GXG	Fri, Aug 24, 2012	81.60	82.00	81.56	81.76
880	AMEX	GXG	Thu, Aug 23, 2012	81.96	81.96	81.36	81.68
879	AMEX	GXG	Wed, Aug 22, 2012	81.76	82.24	81.04	82.08
878	AMEX	GXG	Tue, Aug 21, 2012	81.52	82.36	81.52	82.16
877	AMEX	GXG	Mon, Aug 20, 2012	81.80	81.80	81.00	81.24
876	AMEX	GXG	Fri, Aug 17, 2012	81.72	81.92	81.01	81.84
875	AMEX	GXG	Thu, Aug 16, 2012	80.92	81.84	80.92	81.80
874	AMEX	GXG	Wed, Aug 15, 2012	80.92	81.24	80.64	81.20
873	AMEX	GXG	Tue, Aug 14, 2012	81.84	82.24	81.12	81.20
872	AMEX	GXG	Mon, Aug 13, 2012	81.80	82.16	81.64	81.80
871	AMEX	GXG	Fri, Aug 10, 2012	80.84	81.92	80.64	81.84
870	AMEX	GXG	Thu, Aug 9, 2012	80.60	81.36	80.08	81.24
869	AMEX	GXG	Wed, Aug 8, 2012	81.64	81.64	80.56	80.80
868	AMEX	GXG	Tue, Aug 7, 2012	81.72	82.24	81.56	81.88
867	AMEX	GXG	Mon, Aug 6, 2012	82.16	82.48	81.40	81.44
866	AMEX	GXG	Fri, Aug 3, 2012	82.48	82.88	81.74	82.04
865	AMEX	GXG	Thu, Aug 2, 2012	82.40	82.40	81.16	81.64
864	AMEX	GXG	Wed, Aug 1, 2012	83.24	83.32	82.16	82.24
863	AMEX	GXG	Tue, Jul 31, 2012	83.40	83.56	82.52	82.64
862	AMEX	GXG	Mon, Jul 30, 2012	83.36	83.48	82.92	83.12
861	AMEX	GXG	Fri, Jul 27, 2012	81.80	83.52	81.80	83.48
860	AMEX	GXG	Thu, Jul 26, 2012	81.68	82.28	81.16	81.84
859	AMEX	GXG	Wed, Jul 25, 2012	81.36	81.68	80.52	80.64
858	AMEX	GXG	Tue, Jul 24, 2012	81.56	82.12	80.84	81.20
857	AMEX	GXG	Mon, Jul 23, 2012	80.72	81.68	80.44	81.56
856	AMEX	GXG	Fri, Jul 20, 2012	82.48	82.68	81.92	82.40
855	AMEX	GXG	Thu, Jul 19, 2012	82.92	83.32	82.64	82.84
854	AMEX	GXG	Wed, Jul 18, 2012	81.96	82.64	81.84	82.64
853	AMEX	GXG	Tue, Jul 17, 2012	81.92	82.24	81.68	82.12
852	AMEX	GXG	Mon, Jul 16, 2012	82.00	82.12	81.52	81.72
851	AMEX	GXG	Fri, Jul 13, 2012	81.32	82.08	81.32	82.04
850	AMEX	GXG	Thu, Jul 12, 2012	80.60	81.12	80.00	80.84
849	AMEX	GXG	Wed, Jul 11, 2012	81.24	81.56	81.10	81.44
848	AMEX	GXG	Tue, Jul 10, 2012	82.20	82.20	80.52	80.96
847	AMEX	GXG	Mon, Jul 9, 2012	81.20	82.04	80.96	81.84
846	AMEX	GXG	Fri, Jul 6, 2012	82.04	82.04	81.20	81.60
845	AMEX	GXG	Thu, Jul 5, 2012	82.16	82.60	82.16	82.40
844	AMEX	GXG	Tue, Jul 3, 2012	80.88	82.52	80.84	82.44
843	AMEX	GXG	Mon, Jul 2, 2012	80.32	81.24	80.04	80.36
842	AMEX	GXG	Fri, Jun 29, 2012	79.72	81.00	79.16	80.56
841	AMEX	GXG	Thu, Jun 28, 2012	78.84	79.24	77.76	78.20
840	AMEX	GXG	Wed, Jun 27, 2012	78.16	79.48	77.68	79.48
839	AMEX	GXG	Tue, Jun 26, 2012	77.64	78.12	77.20	77.96
838	AMEX	GXG	Mon, Jun 25, 2012	79.28	79.28	77.64	77.76
837	AMEX	GXG	Fri, Jun 22, 2012	80.88	80.88	79.62	79.80
836	AMEX	GXG	Thu, Jun 21, 2012	83.04	83.28	80.80	80.80
835	AMEX	GXG	Wed, Jun 20, 2012	82.92	83.26	82.48	82.68
834	AMEX	GXG	Tue, Jun 19, 2012	82.48	83.40	82.00	82.52
833	AMEX	GXG	Mon, Jun 18, 2012	83.48	83.48	81.36	82.20
832	AMEX	GXG	Fri, Jun 15, 2012	81.64	82.88	81.64	82.64
831	AMEX	GXG	Thu, Jun 14, 2012	80.68	81.76	80.68	81.72
830	AMEX	GXG	Wed, Jun 13, 2012	81.76	81.95	81.12	81.36
829	AMEX	GXG	Tue, Jun 12, 2012	81.84	82.28	81.64	82.12
828	AMEX	GXG	Mon, Jun 11, 2012	83.36	83.72	81.54	81.56
827	AMEX	GXG	Fri, Jun 8, 2012	82.80	82.96	82.16	82.80
826	AMEX	GXG	Thu, Jun 7, 2012	83.64	84.00	83.20	83.20
825	AMEX	GXG	Wed, Jun 6, 2012	81.68	82.76	81.68	82.48
824	AMEX	GXG	Tue, Jun 5, 2012	80.60	81.60	80.36	81.24
823	AMEX	GXG	Mon, Jun 4, 2012	81.20	81.36	80.08	80.32
822	AMEX	GXG	Fri, Jun 1, 2012	82.40	82.48	80.40	80.80
821	AMEX	GXG	Thu, May 31, 2012	81.76	83.12	81.52	83.12
820	AMEX	GXG	Wed, May 30, 2012	83.08	83.08	81.88	82.20
819	AMEX	GXG	Tue, May 29, 2012	83.84	84.40	83.20	83.68
818	AMEX	GXG	Fri, May 25, 2012	83.04	83.44	82.88	83.40
817	AMEX	GXG	Thu, May 24, 2012	83.68	84.04	83.04	83.36
816	AMEX	GXG	Wed, May 23, 2012	83.64	83.76	82.40	83.76
815	AMEX	GXG	Tue, May 22, 2012	84.60	84.80	83.72	84.00
814	AMEX	GXG	Mon, May 21, 2012	83.60	84.40	82.76	84.36
813	AMEX	GXG	Fri, May 18, 2012	83.88	84.20	82.72	83.40
812	AMEX	GXG	Thu, May 17, 2012	85.88	85.88	83.76	83.76
811	AMEX	GXG	Wed, May 16, 2012	86.24	87.32	86.00	86.12
810	AMEX	GXG	Tue, May 15, 2012	87.52	87.52	86.24	86.40
809	AMEX	GXG	Mon, May 14, 2012	88.72	90.12	87.20	87.28
808	AMEX	GXG	Fri, May 11, 2012	89.32	90.16	89.20	89.56
807	AMEX	GXG	Thu, May 10, 2012	90.28	90.92	89.76	90.12
806	AMEX	GXG	Wed, May 9, 2012	89.24	90.32	89.20	89.68
805	AMEX	GXG	Tue, May 8, 2012	91.36	91.44	90.08	90.40
804	AMEX	GXG	Mon, May 7, 2012	91.24	91.32	90.28	91.28
803	AMEX	GXG	Fri, May 4, 2012	92.12	92.12	90.88	91.12
802	AMEX	GXG	Thu, May 3, 2012	92.52	92.64	91.32	91.68
801	AMEX	GXG	Wed, May 2, 2012	91.56	92.28	90.68	92.24
800	AMEX	GXG	Tue, May 1, 2012	90.40	92.60	90.40	92.24
799	AMEX	GXG	Mon, Apr 30, 2012	89.44	90.36	89.08	90.28
798	AMEX	GXG	Fri, Apr 27, 2012	88.88	89.52	88.76	89.48
797	AMEX	GXG	Thu, Apr 26, 2012	88.20	88.80	88.20	88.76
796	AMEX	GXG	Wed, Apr 25, 2012	87.60	88.20	87.60	88.20
795	AMEX	GXG	Tue, Apr 24, 2012	87.36	87.80	87.00	87.16
794	AMEX	GXG	Mon, Apr 23, 2012	87.28	87.72	86.80	87.56
793	AMEX	GXG	Fri, Apr 20, 2012	87.24	88.00	87.12	87.80
792	AMEX	GXG	Thu, Apr 19, 2012	87.28	87.28	86.48	87.04
791	AMEX	GXG	Wed, Apr 18, 2012	87.12	87.52	86.68	86.92
790	AMEX	GXG	Tue, Apr 17, 2012	86.92	87.64	86.92	87.24
789	AMEX	GXG	Mon, Apr 16, 2012	86.16	86.72	86.00	86.72
788	AMEX	GXG	Fri, Apr 13, 2012	86.00	86.12	85.56	85.76
787	AMEX	GXG	Thu, Apr 12, 2012	85.68	86.56	85.40	86.24
786	AMEX	GXG	Wed, Apr 11, 2012	85.12	85.77	85.05	85.72
785	AMEX	GXG	Tue, Apr 10, 2012	84.68	84.92	84.00	84.76
784	AMEX	GXG	Mon, Apr 9, 2012	85.40	85.52	85.00	85.04
783	AMEX	GXG	Thu, Apr 5, 2012	85.04	85.92	84.80	85.44
782	AMEX	GXG	Wed, Apr 4, 2012	84.76	85.28	84.72	85.16
781	AMEX	GXG	Tue, Apr 3, 2012	85.48	86.00	85.32	85.60
780	AMEX	GXG	Mon, Apr 2, 2012	84.56	85.58	84.56	85.28
779	AMEX	GXG	Fri, Mar 30, 2012	85.80	85.80	84.76	84.80
778	AMEX	GXG	Thu, Mar 29, 2012	85.64	85.80	84.80	85.80
777	AMEX	GXG	Wed, Mar 28, 2012	86.68	86.72	85.72	86.04
776	AMEX	GXG	Tue, Mar 27, 2012	87.40	87.40	86.59	86.64
775	AMEX	GXG	Mon, Mar 26, 2012	87.44	87.44	86.71	87.12
774	AMEX	GXG	Fri, Mar 23, 2012	85.92	86.60	85.28	86.56
773	AMEX	GXG	Thu, Mar 22, 2012	85.36	85.72	85.20	85.48
772	AMEX	GXG	Wed, Mar 21, 2012	85.84	86.24	85.40	85.74
771	AMEX	GXG	Tue, Mar 20, 2012	85.20	86.00	85.04	85.92
770	AMEX	GXG	Mon, Mar 19, 2012	85.68	86.72	84.92	86.52
769	AMEX	GXG	Fri, Mar 16, 2012	87.16	87.16	86.50	86.64
768	AMEX	GXG	Thu, Mar 15, 2012	87.24	87.44	86.48	87.40
767	AMEX	GXG	Wed, Mar 14, 2012	87.32	87.76	86.68	86.80
766	AMEX	GXG	Tue, Mar 13, 2012	85.44	87.36	85.40	87.36
765	AMEX	GXG	Mon, Mar 12, 2012	85.88	85.88	85.20	85.48
764	AMEX	GXG	Fri, Mar 9, 2012	85.80	86.16	85.80	85.96
763	AMEX	GXG	Thu, Mar 8, 2012	86.00	86.00	85.40	85.72
762	AMEX	GXG	Wed, Mar 7, 2012	84.00	84.80	83.48	84.72
761	AMEX	GXG	Tue, Mar 6, 2012	85.04	85.04	83.64	83.88
760	AMEX	GXG	Mon, Mar 5, 2012	86.12	86.65	85.58	86.04
759	AMEX	GXG	Fri, Mar 2, 2012	86.64	86.80	85.88	86.28
758	AMEX	GXG	Thu, Mar 1, 2012	85.64	86.66	85.16	86.52
757	AMEX	GXG	Wed, Feb 29, 2012	84.92	85.52	84.48	85.32
756	AMEX	GXG	Tue, Feb 28, 2012	84.68	84.76	84.16	84.44
755	AMEX	GXG	Mon, Feb 27, 2012	85.00	85.20	84.52	84.76
754	AMEX	GXG	Fri, Feb 24, 2012	85.60	86.00	85.16	85.44
753	AMEX	GXG	Thu, Feb 23, 2012	83.84	85.36	83.84	85.24
752	AMEX	GXG	Wed, Feb 22, 2012	84.56	84.56	83.44	83.84
751	AMEX	GXG	Tue, Feb 21, 2012	85.16	85.16	84.24	84.40
750	AMEX	GXG	Fri, Feb 17, 2012	84.44	84.76	84.00	84.72
749	AMEX	GXG	Thu, Feb 16, 2012	82.12	84.16	82.12	84.12
748	AMEX	GXG	Wed, Feb 15, 2012	82.08	82.72	81.96	82.00
747	AMEX	GXG	Tue, Feb 14, 2012	82.56	82.56	81.60	82.00
746	AMEX	GXG	Mon, Feb 13, 2012	82.32	82.68	81.84	82.44
745	AMEX	GXG	Fri, Feb 10, 2012	81.60	81.64	80.84	81.60
744	AMEX	GXG	Thu, Feb 9, 2012	82.00	82.48	81.84	82.16
743	AMEX	GXG	Wed, Feb 8, 2012	81.24	82.04	81.24	81.72
742	AMEX	GXG	Tue, Feb 7, 2012	81.20	81.40	80.80	81.40
741	AMEX	GXG	Mon, Feb 6, 2012	81.20	81.20	80.56	81.04
740	AMEX	GXG	Fri, Feb 3, 2012	80.60	81.40	80.56	81.32
739	AMEX	GXG	Thu, Feb 2, 2012	80.00	80.72	79.80	80.64
738	AMEX	GXG	Wed, Feb 1, 2012	80.00	80.44	79.77	79.92
737	AMEX	GXG	Tue, Jan 31, 2012	78.64	79.80	78.44	79.72
736	AMEX	GXG	Mon, Jan 30, 2012	77.24	78.08	77.24	78.04
735	AMEX	GXG	Fri, Jan 27, 2012	77.48	78.08	77.48	77.84
734	AMEX	GXG	Thu, Jan 26, 2012	78.48	78.84	77.56	77.64
733	AMEX	GXG	Wed, Jan 25, 2012	77.08	77.96	76.92	77.76
732	AMEX	GXG	Tue, Jan 24, 2012	77.28	77.41	77.04	77.32
731	AMEX	GXG	Mon, Jan 23, 2012	77.52	78.04	77.04	77.48
730	AMEX	GXG	Fri, Jan 20, 2012	77.28	77.28	76.52	76.84
729	AMEX	GXG	Thu, Jan 19, 2012	77.84	77.84	76.96	77.16
728	AMEX	GXG	Wed, Jan 18, 2012	76.20	77.60	76.20	77.56
727	AMEX	GXG	Tue, Jan 17, 2012	75.56	76.20	75.56	75.84
726	AMEX	GXG	Fri, Jan 13, 2012	75.60	76.04	74.84	75.56
725	AMEX	GXG	Thu, Jan 12, 2012	76.32	76.96	75.72	75.76
724	AMEX	GXG	Wed, Jan 11, 2012	75.28	76.24	75.28	76.16
723	AMEX	GXG	Tue, Jan 10, 2012	74.56	75.96	74.56	75.60
722	AMEX	GXG	Mon, Jan 9, 2012	74.00	74.28	73.25	74.20
721	AMEX	GXG	Fri, Jan 6, 2012	74.36	74.36	73.36	73.76
720	AMEX	GXG	Thu, Jan 5, 2012	73.76	74.44	73.32	74.28
719	AMEX	GXG	Wed, Jan 4, 2012	72.76	73.96	72.76	73.84
718	AMEX	GXG	Tue, Jan 3, 2012	71.96	72.88	71.80	72.56
717	AMEX	GXG	Fri, Dec 30, 2011	71.20	71.48	70.53	71.28
716	AMEX	GXG	Thu, Dec 29, 2011	70.72	71.64	70.28	71.04
715	AMEX	GXG	Wed, Dec 28, 2011	70.00	71.52	69.88	71.20
714	AMEX	GXG	Tue, Dec 27, 2011	73.04	73.36	72.00	72.32
713	AMEX	GXG	Fri, Dec 23, 2011	73.36	74.16	73.36	73.92
712	AMEX	GXG	Thu, Dec 22, 2011	72.80	73.48	72.80	73.32
711	AMEX	GXG	Wed, Dec 21, 2011	71.76	72.92	71.76	72.92
710	AMEX	GXG	Tue, Dec 20, 2011	71.72	72.36	71.44	72.32
709	AMEX	GXG	Mon, Dec 19, 2011	71.28	71.72	70.28	70.36
708	AMEX	GXG	Fri, Dec 16, 2011	71.08	71.40	70.60	71.40
707	AMEX	GXG	Thu, Dec 15, 2011	70.36	71.48	70.12	70.68
706	AMEX	GXG	Wed, Dec 14, 2011	70.68	70.96	69.76	69.96
705	AMEX	GXG	Tue, Dec 13, 2011	71.56	72.12	71.00	71.28
704	AMEX	GXG	Mon, Dec 12, 2011	71.52	71.52	70.80	71.48
703	AMEX	GXG	Fri, Dec 9, 2011	70.48	71.96	70.48	71.88
702	AMEX	GXG	Thu, Dec 8, 2011	71.08	71.40	69.88	70.20
701	AMEX	GXG	Wed, Dec 7, 2011	70.20	71.60	70.04	71.44
700	AMEX	GXG	Tue, Dec 6, 2011	72.00	72.48	70.56	70.68
699	AMEX	GXG	Mon, Dec 5, 2011	72.80	72.96	72.04	72.08
698	AMEX	GXG	Fri, Dec 2, 2011	72.00	72.69	72.00	72.14
697	AMEX	GXG	Thu, Dec 1, 2011	71.04	71.52	70.52	71.36
696	AMEX	GXG	Wed, Nov 30, 2011	70.80	72.04	70.28	71.88
695	AMEX	GXG	Tue, Nov 29, 2011	68.88	69.00	68.28	68.80
694	AMEX	GXG	Mon, Nov 28, 2011	69.36	69.48	68.50	68.80
693	AMEX	GXG	Fri, Nov 25, 2011	68.56	68.56	67.00	67.44
692	AMEX	GXG	Wed, Nov 23, 2011	70.24	70.24	68.20	68.52
691	AMEX	GXG	Tue, Nov 22, 2011	70.44	71.16	70.16	70.68
690	AMEX	GXG	Mon, Nov 21, 2011	71.12	71.12	70.60	70.80
689	AMEX	GXG	Fri, Nov 18, 2011	72.72	72.72	72.00	72.46
688	AMEX	GXG	Thu, Nov 17, 2011	72.84	73.40	72.28	72.60
687	AMEX	GXG	Wed, Nov 16, 2011	72.04	73.16	71.80	72.84
686	AMEX	GXG	Tue, Nov 15, 2011	72.52	72.80	72.32	72.44
685	AMEX	GXG	Mon, Nov 14, 2011	72.76	72.84	72.28	72.44
684	AMEX	GXG	Fri, Nov 11, 2011	72.92	73.52	72.40	73.08
683	AMEX	GXG	Thu, Nov 10, 2011	72.96	73.32	72.12	72.80
682	AMEX	GXG	Wed, Nov 9, 2011	73.12	73.32	71.88	72.00
681	AMEX	GXG	Tue, Nov 8, 2011	74.80	74.80	73.72	74.04
680	AMEX	GXG	Mon, Nov 7, 2011	74.36	74.84	73.68	74.56
679	AMEX	GXG	Fri, Nov 4, 2011	74.36	74.96	73.84	74.44
678	AMEX	GXG	Thu, Nov 3, 2011	75.00	75.16	74.18	75.04
677	AMEX	GXG	Wed, Nov 2, 2011	76.12	76.32	74.12	74.32
676	AMEX	GXG	Tue, Nov 1, 2011	74.96	75.64	74.08	75.04
675	AMEX	GXG	Mon, Oct 31, 2011	76.84	77.88	76.36	77.36
674	AMEX	GXG	Fri, Oct 28, 2011	78.16	78.72	78.04	78.20
673	AMEX	GXG	Thu, Oct 27, 2011	79.40	79.96	77.76	78.12
672	AMEX	GXG	Wed, Oct 26, 2011	77.20	77.32	75.84	76.28
671	AMEX	GXG	Tue, Oct 25, 2011	76.96	77.76	76.40	76.52
670	AMEX	GXG	Mon, Oct 24, 2011	76.84	77.88	76.84	77.60
669	AMEX	GXG	Fri, Oct 21, 2011	76.20	76.88	76.00	76.80
668	AMEX	GXG	Thu, Oct 20, 2011	75.12	75.96	74.00	75.12
667	AMEX	GXG	Wed, Oct 19, 2011	76.12	76.32	75.04	75.48
666	AMEX	GXG	Tue, Oct 18, 2011	74.88	75.92	74.72	75.76
665	AMEX	GXG	Mon, Oct 17, 2011	75.68	76.40	74.96	75.56
664	AMEX	GXG	Fri, Oct 14, 2011	75.92	76.36	75.24	76.20
663	AMEX	GXG	Thu, Oct 13, 2011	74.08	74.96	73.72	74.72
662	AMEX	GXG	Wed, Oct 12, 2011	74.60	75.24	74.36	75.04
661	AMEX	GXG	Tue, Oct 11, 2011	73.36	74.32	72.56	72.56
660	AMEX	GXG	Mon, Oct 10, 2011	73.72	74.24	73.24	74.00
659	AMEX	GXG	Fri, Oct 7, 2011	72.12	73.32	72.12	72.64
658	AMEX	GXG	Thu, Oct 6, 2011	71.48	72.60	70.96	72.24
657	AMEX	GXG	Wed, Oct 5, 2011	70.08	71.60	69.68	71.44
656	AMEX	GXG	Tue, Oct 4, 2011	68.84	69.84	67.96	69.44
655	AMEX	GXG	Mon, Oct 3, 2011	71.56	72.64	69.72	69.76
654	AMEX	GXG	Fri, Sep 30, 2011	72.32	73.00	71.56	71.76
653	AMEX	GXG	Thu, Sep 29, 2011	73.28	74.32	72.60	73.68
652	AMEX	GXG	Wed, Sep 28, 2011	74.32	74.84	72.12	72.36
651	AMEX	GXG	Tue, Sep 27, 2011	75.28	76.08	74.04	74.16
650	AMEX	GXG	Mon, Sep 26, 2011	74.44	74.44	72.36	72.96
649	AMEX	GXG	Fri, Sep 23, 2011	73.84	74.64	73.08	73.44
648	AMEX	GXG	Thu, Sep 22, 2011	74.04	74.84	73.27	73.88
647	AMEX	GXG	Wed, Sep 21, 2011	78.48	78.48	77.62	78.04
646	AMEX	GXG	Tue, Sep 20, 2011	79.48	79.64	78.80	78.88
645	AMEX	GXG	Mon, Sep 19, 2011	79.36	80.04	78.88	79.20
644	AMEX	GXG	Fri, Sep 16, 2011	79.72	81.16	79.72	81.16
643	AMEX	GXG	Thu, Sep 15, 2011	79.68	80.24	79.12	80.08
642	AMEX	GXG	Wed, Sep 14, 2011	79.52	79.80	78.44	79.00
641	AMEX	GXG	Tue, Sep 13, 2011	78.68	79.88	77.88	79.72
640	AMEX	GXG	Mon, Sep 12, 2011	77.88	78.76	77.12	77.88
639	AMEX	GXG	Fri, Sep 9, 2011	79.64	80.16	78.88	79.32
638	AMEX	GXG	Thu, Sep 8, 2011	79.72	81.04	79.72	80.52
637	AMEX	GXG	Wed, Sep 7, 2011	80.60	80.92	80.08	80.28
636	AMEX	GXG	Tue, Sep 6, 2011	78.52	79.52	78.04	79.32
635	AMEX	GXG	Fri, Sep 2, 2011	79.56	80.80	78.80	80.40
634	AMEX	GXG	Thu, Sep 1, 2011	81.36	81.92	81.16	81.24
633	AMEX	GXG	Wed, Aug 31, 2011	81.04	81.64	80.53	81.44
632	AMEX	GXG	Tue, Aug 30, 2011	79.56	81.32	79.56	80.52
631	AMEX	GXG	Mon, Aug 29, 2011	79.72	80.32	78.88	79.96
630	AMEX	GXG	Fri, Aug 26, 2011	77.68	78.80	77.08	78.80
629	AMEX	GXG	Thu, Aug 25, 2011	79.56	79.56	78.20	78.35
628	AMEX	GXG	Wed, Aug 24, 2011	78.60	79.60	78.40	79.00
627	AMEX	GXG	Tue, Aug 23, 2011	78.48	79.16	77.80	79.16
626	AMEX	GXG	Mon, Aug 22, 2011	78.92	79.48	77.44	78.16
625	AMEX	GXG	Fri, Aug 19, 2011	77.84	78.80	76.88	77.32
624	AMEX	GXG	Thu, Aug 18, 2011	79.48	79.64	78.04	78.80
623	AMEX	GXG	Wed, Aug 17, 2011	81.56	82.60	81.32	82.08
622	AMEX	GXG	Tue, Aug 16, 2011	80.20	81.28	79.89	80.36
621	AMEX	GXG	Mon, Aug 15, 2011	79.80	81.20	79.48	81.08
620	AMEX	GXG	Fri, Aug 12, 2011	78.84	79.96	78.64	79.84
619	AMEX	GXG	Thu, Aug 11, 2011	77.24	78.76	75.80	78.64
618	AMEX	GXG	Wed, Aug 10, 2011	74.92	77.44	74.64	76.20
617	AMEX	GXG	Tue, Aug 9, 2011	74.56	76.72	72.12	76.12
616	AMEX	GXG	Mon, Aug 8, 2011	75.24	75.84	72.00	73.16
615	AMEX	GXG	Fri, Aug 5, 2011	79.16	79.16	75.96	77.40
614	AMEX	GXG	Thu, Aug 4, 2011	80.08	81.36	78.48	78.68
613	AMEX	GXG	Wed, Aug 3, 2011	82.00	82.20	80.72	82.04
612	AMEX	GXG	Tue, Aug 2, 2011	82.28	82.76	81.56	81.60
611	AMEX	GXG	Mon, Aug 1, 2011	82.76	82.92	81.56	82.44
610	AMEX	GXG	Fri, Jul 29, 2011	81.32	82.36	81.32	81.76
609	AMEX	GXG	Thu, Jul 28, 2011	81.80	82.73	81.28	82.40
608	AMEX	GXG	Wed, Jul 27, 2011	82.36	82.57	81.64	81.72
607	AMEX	GXG	Tue, Jul 26, 2011	81.92	83.00	81.40	82.60
606	AMEX	GXG	Mon, Jul 25, 2011	82.00	82.56	81.36	82.04
605	AMEX	GXG	Fri, Jul 22, 2011	81.60	82.16	81.60	82.08
604	AMEX	GXG	Thu, Jul 21, 2011	80.92	82.40	80.76	82.04
603	AMEX	GXG	Wed, Jul 20, 2011	81.36	81.52	80.52	80.72
602	AMEX	GXG	Tue, Jul 19, 2011	79.76	81.40	79.76	81.30
601	AMEX	GXG	Mon, Jul 18, 2011	79.08	79.64	78.64	79.08
600	AMEX	GXG	Fri, Jul 15, 2011	80.48	80.48	79.12	79.64
599	AMEX	GXG	Thu, Jul 14, 2011	81.40	81.40	79.80	80.20
598	AMEX	GXG	Wed, Jul 13, 2011	80.24	81.20	80.08	80.16
597	AMEX	GXG	Tue, Jul 12, 2011	80.48	81.40	79.80	80.00
596	AMEX	GXG	Mon, Jul 11, 2011	82.76	82.96	80.72	80.80
595	AMEX	GXG	Fri, Jul 8, 2011	83.56	83.96	82.40	83.84
594	AMEX	GXG	Thu, Jul 7, 2011	84.44	84.99	83.80	84.20
593	AMEX	GXG	Wed, Jul 6, 2011	84.56	85.56	83.92	84.00
592	AMEX	GXG	Tue, Jul 5, 2011	85.48	85.48	84.88	85.28
591	AMEX	GXG	Fri, Jul 1, 2011	85.40	85.40	84.48	85.00
590	AMEX	GXG	Thu, Jun 30, 2011	85.76	85.80	84.56	84.56
589	AMEX	GXG	Wed, Jun 29, 2011	85.12	85.40	84.80	85.24
588	AMEX	GXG	Tue, Jun 28, 2011	84.44	85.12	83.96	84.72
587	AMEX	GXG	Mon, Jun 27, 2011	83.52	84.67	83.28	84.56
586	AMEX	GXG	Fri, Jun 24, 2011	84.60	84.80	83.68	83.86
585	AMEX	GXG	Thu, Jun 23, 2011	84.00	84.40	82.92	84.24
584	AMEX	GXG	Wed, Jun 22, 2011	84.68	85.32	84.68	85.08
583	AMEX	GXG	Tue, Jun 21, 2011	84.64	84.88	83.80	84.48
582	AMEX	GXG	Mon, Jun 20, 2011	83.68	84.03	82.44	83.68
581	AMEX	GXG	Fri, Jun 17, 2011	84.52	84.52	83.60	83.80
580	AMEX	GXG	Thu, Jun 16, 2011	84.32	84.32	83.04	83.60
579	AMEX	GXG	Wed, Jun 15, 2011	85.68	86.08	83.92	84.44
578	AMEX	GXG	Tue, Jun 14, 2011	86.40	86.60	85.92	86.36
577	AMEX	GXG	Mon, Jun 13, 2011	87.24	87.24	85.60	85.92
576	AMEX	GXG	Fri, Jun 10, 2011	86.92	87.12	86.16	86.80
575	AMEX	GXG	Thu, Jun 9, 2011	87.28	87.56	86.80	86.98
574	AMEX	GXG	Wed, Jun 8, 2011	87.04	87.56	86.28	86.68
573	AMEX	GXG	Tue, Jun 7, 2011	86.00	87.80	86.00	87.00
572	AMEX	GXG	Mon, Jun 6, 2011	87.16	87.16	85.28	85.28
571	AMEX	GXG	Fri, Jun 3, 2011	85.40	86.92	85.32	86.92
570	AMEX	GXG	Thu, Jun 2, 2011	86.84	86.96	86.32	86.72
569	AMEX	GXG	Wed, Jun 1, 2011	86.68	87.16	86.31	86.72
568	AMEX	GXG	Tue, May 31, 2011	85.56	87.32	85.00	86.60
567	AMEX	GXG	Fri, May 27, 2011	83.88	84.80	83.78	84.68
566	AMEX	GXG	Thu, May 26, 2011	82.48	83.72	82.48	83.52
565	AMEX	GXG	Wed, May 25, 2011	82.28	82.76	82.04	82.68
564	AMEX	GXG	Tue, May 24, 2011	82.40	82.72	82.20	82.48
563	AMEX	GXG	Mon, May 23, 2011	81.60	82.16	81.60	82.00
562	AMEX	GXG	Fri, May 20, 2011	82.52	83.00	81.84	82.84
561	AMEX	GXG	Thu, May 19, 2011	83.40	83.40	82.50	82.80
560	AMEX	GXG	Wed, May 18, 2011	82.48	83.28	82.44	82.88
559	AMEX	GXG	Tue, May 17, 2011	82.32	82.79	82.00	82.72
558	AMEX	GXG	Mon, May 16, 2011	83.64	83.92	82.44	82.52
557	AMEX	GXG	Fri, May 13, 2011	84.16	84.20	83.12	83.64
556	AMEX	GXG	Thu, May 12, 2011	83.08	84.00	82.60	84.00
555	AMEX	GXG	Wed, May 11, 2011	84.32	84.32	82.74	83.08
554	AMEX	GXG	Tue, May 10, 2011	83.80	84.24	83.20	84.19
553	AMEX	GXG	Mon, May 9, 2011	83.52	83.64	82.64	83.20
552	AMEX	GXG	Fri, May 6, 2011	83.56	83.96	82.56	83.16
551	AMEX	GXG	Thu, May 5, 2011	84.00	84.10	83.05	83.16
550	AMEX	GXG	Wed, May 4, 2011	84.40	84.28	83.00	83.86
549	AMEX	GXG	Tue, May 3, 2011	84.24	84.57	83.44	83.84
548	AMEX	GXG	Mon, May 2, 2011	85.84	86.68	84.40	84.80
547	AMEX	GXG	Fri, Apr 29, 2011	85.88	85.96	79.92	85.24
546	AMEX	GXG	Thu, Apr 28, 2011	84.04	85.32	84.04	85.28
545	AMEX	GXG	Wed, Apr 27, 2011	84.12	84.84	83.68	84.84
544	AMEX	GXG	Tue, Apr 26, 2011	84.60	84.84	83.78	84.26
543	AMEX	GXG	Mon, Apr 25, 2011	85.20	85.20	84.00	84.48
542	AMEX	GXG	Thu, Apr 21, 2011	84.04	85.12	84.00	84.88
541	AMEX	GXG	Wed, Apr 20, 2011	83.24	84.20	83.00	84.16
540	AMEX	GXG	Tue, Apr 19, 2011	81.76	82.20	81.44	82.08
539	AMEX	GXG	Mon, Apr 18, 2011	81.40	82.16	81.12	81.44
538	AMEX	GXG	Fri, Apr 15, 2011	81.60	82.20	81.60	81.96
537	AMEX	GXG	Thu, Apr 14, 2011	82.08	82.40	81.61	82.40
536	AMEX	GXG	Wed, Apr 13, 2011	82.52	82.68	81.04	81.92
535	AMEX	GXG	Tue, Apr 12, 2011	82.00	82.52	81.04	81.27
534	AMEX	GXG	Mon, Apr 11, 2011	41.83	41.83	41.14	41.22
533	AMEX	GXG	Fri, Apr 8, 2011	41.97	41.98	41.55	41.82
532	AMEX	GXG	Thu, Apr 7, 2011	41.74	41.74	41.30	41.30
531	AMEX	GXG	Wed, Apr 6, 2011	41.75	42.00	41.56	41.68
530	AMEX	GXG	Tue, Apr 5, 2011	40.54	41.48	40.54	41.42
529	AMEX	GXG	Mon, Apr 4, 2011	40.61	41.00	40.56	40.81
528	AMEX	GXG	Fri, Apr 1, 2011	40.89	40.92	40.55	40.83
527	AMEX	GXG	Thu, Mar 31, 2011	40.16	40.55	40.10	40.50
526	AMEX	GXG	Wed, Mar 30, 2011	39.95	40.21	39.90	40.05
525	AMEX	GXG	Tue, Mar 29, 2011	40.14	40.33	39.73	39.76
524	AMEX	GXG	Mon, Mar 28, 2011	40.55	40.68	40.20	40.25
523	AMEX	GXG	Fri, Mar 25, 2011	41.21	41.21	40.52	40.63
522	AMEX	GXG	Thu, Mar 24, 2011	40.96	41.23	40.83	40.99
521	AMEX	GXG	Wed, Mar 23, 2011	40.61	41.01	40.53	40.92
520	AMEX	GXG	Tue, Mar 22, 2011	41.01	41.01	40.43	40.85
519	AMEX	GXG	Mon, Mar 21, 2011	41.13	41.16	40.56	40.92
518	AMEX	GXG	Fri, Mar 18, 2011	40.79	40.86	40.29	40.72
517	AMEX	GXG	Thu, Mar 17, 2011	38.99	40.22	38.97	40.09
516	AMEX	GXG	Wed, Mar 16, 2011	38.02	38.62	37.71	37.90
515	AMEX	GXG	Tue, Mar 15, 2011	38.22	38.78	37.91	38.24
514	AMEX	GXG	Mon, Mar 14, 2011	39.35	39.49	38.90	39.35
513	AMEX	GXG	Fri, Mar 11, 2011	40.52	40.52	39.06	39.94
512	AMEX	GXG	Thu, Mar 10, 2011	41.42	41.42	40.58	40.64
511	AMEX	GXG	Wed, Mar 9, 2011	41.35	41.73	41.32	41.52
510	AMEX	GXG	Tue, Mar 8, 2011	41.64	41.65	41.14	41.35
509	AMEX	GXG	Mon, Mar 7, 2011	42.20	42.30	41.65	41.76
508	AMEX	GXG	Fri, Mar 4, 2011	41.77	42.02	41.60	41.85
507	AMEX	GXG	Thu, Mar 3, 2011	41.11	41.75	40.84	41.52
506	AMEX	GXG	Wed, Mar 2, 2011	40.85	40.85	40.33	40.76
505	AMEX	GXG	Tue, Mar 1, 2011	40.72	40.94	40.56	40.84
504	AMEX	GXG	Mon, Feb 28, 2011	39.98	40.66	39.98	40.55
503	AMEX	GXG	Fri, Feb 25, 2011	39.68	40.00	39.68	40.00
502	AMEX	GXG	Thu, Feb 24, 2011	39.65	40.02	39.62	39.72
501	AMEX	GXG	Wed, Feb 23, 2011	38.70	39.75	38.70	39.59
500	AMEX	GXG	Tue, Feb 22, 2011	38.48	38.93	38.36	38.54
499	AMEX	GXG	Fri, Feb 18, 2011	39.13	39.40	38.50	38.65
498	AMEX	GXG	Thu, Feb 17, 2011	39.24	39.40	38.98	39.25
497	AMEX	GXG	Wed, Feb 16, 2011	39.04	39.36	38.91	39.00
496	AMEX	GXG	Tue, Feb 15, 2011	39.62	39.75	39.05	39.25
495	AMEX	GXG	Mon, Feb 14, 2011	39.62	39.74	39.25	39.25
494	AMEX	GXG	Fri, Feb 11, 2011	39.38	39.77	39.30	39.50
493	AMEX	GXG	Thu, Feb 10, 2011	39.65	39.88	38.87	39.16
492	AMEX	GXG	Wed, Feb 9, 2011	40.06	40.12	39.51	40.11
491	AMEX	GXG	Tue, Feb 8, 2011	39.70	39.80	39.40	39.52
490	AMEX	GXG	Mon, Feb 7, 2011	40.16	40.34	39.41	39.68
489	AMEX	GXG	Fri, Feb 4, 2011	40.89	41.15	40.02	40.13
488	AMEX	GXG	Thu, Feb 3, 2011	41.22	41.52	40.88	40.89
487	AMEX	GXG	Wed, Feb 2, 2011	42.11	42.11	41.48	41.48
486	AMEX	GXG	Tue, Feb 1, 2011	41.91	42.30	41.88	41.93
485	AMEX	GXG	Mon, Jan 31, 2011	41.67	41.93	41.59	41.86
484	AMEX	GXG	Fri, Jan 28, 2011	42.07	42.20	41.45	41.54
483	AMEX	GXG	Thu, Jan 27, 2011	42.10	42.25	41.89	42.02
482	AMEX	GXG	Wed, Jan 26, 2011	42.00	42.22	41.76	42.00
481	AMEX	GXG	Tue, Jan 25, 2011	41.80	42.38	41.64	41.99
480	AMEX	GXG	Mon, Jan 24, 2011	41.92	42.39	41.92	42.31
479	AMEX	GXG	Fri, Jan 21, 2011	41.98	42.50	41.98	42.26
478	AMEX	GXG	Thu, Jan 20, 2011	42.11	42.11	41.25	41.78
477	AMEX	GXG	Wed, Jan 19, 2011	42.74	42.90	41.99	41.99
476	AMEX	GXG	Tue, Jan 18, 2011	42.53	42.75	42.40	42.45
475	AMEX	GXG	Fri, Jan 14, 2011	42.51	42.62	42.34	42.45
474	AMEX	GXG	Thu, Jan 13, 2011	42.44	42.75	42.36	42.57
473	AMEX	GXG	Wed, Jan 12, 2011	42.37	42.50	42.30	42.36
472	AMEX	GXG	Tue, Jan 11, 2011	41.58	41.90	41.40	41.77
471	AMEX	GXG	Mon, Jan 10, 2011	41.26	41.36	40.62	40.96
470	AMEX	GXG	Fri, Jan 7, 2011	41.91	42.28	41.26	41.28
469	AMEX	GXG	Thu, Jan 6, 2011	42.35	42.35	41.75	41.82
468	AMEX	GXG	Wed, Jan 5, 2011	41.63	42.41	41.63	42.22
467	AMEX	GXG	Tue, Jan 4, 2011	41.93	42.08	41.60	41.90
466	AMEX	GXG	Mon, Jan 3, 2011	42.79	42.79	41.95	41.98
465	AMEX	GXG	Fri, Dec 31, 2010	42.50	42.56	42.10	42.53
464	AMEX	GXG	Thu, Dec 30, 2010	42.13	42.54	42.00	42.09
463	AMEX	GXG	Wed, Dec 29, 2010	40.83	41.92	40.74	41.71
462	AMEX	GXG	Tue, Dec 28, 2010	41.88	41.88	41.00	41.02
461	AMEX	GXG	Mon, Dec 27, 2010	42.24	42.70	42.05	42.21
460	AMEX	GXG	Thu, Dec 23, 2010	42.56	42.58	42.27	42.41
459	AMEX	GXG	Wed, Dec 22, 2010	41.88	42.56	41.83	42.52
458	AMEX	GXG	Tue, Dec 21, 2010	41.83	41.95	41.56	41.81
457	AMEX	GXG	Mon, Dec 20, 2010	42.11	42.11	41.54	41.61
456	AMEX	GXG	Fri, Dec 17, 2010	42.01	42.24	41.93	41.96
455	AMEX	GXG	Thu, Dec 16, 2010	42.31	42.34	41.79	42.15
454	AMEX	GXG	Wed, Dec 15, 2010	42.94	42.94	42.15	42.16
453	AMEX	GXG	Tue, Dec 14, 2010	42.93	43.33	42.80	42.88
452	AMEX	GXG	Mon, Dec 13, 2010	43.60	43.60	42.76	42.94
451	AMEX	GXG	Fri, Dec 10, 2010	42.35	43.45	42.17	43.42
450	AMEX	GXG	Thu, Dec 9, 2010	43.21	43.21	42.32	42.42
449	AMEX	GXG	Wed, Dec 8, 2010	42.97	43.23	42.50	42.97
448	AMEX	GXG	Tue, Dec 7, 2010	44.04	44.27	42.78	42.83
447	AMEX	GXG	Mon, Dec 6, 2010	42.86	43.40	42.80	43.25
446	AMEX	GXG	Fri, Dec 3, 2010	42.82	43.34	42.61	42.96
445	AMEX	GXG	Thu, Dec 2, 2010	42.05	42.77	41.70	42.67
444	AMEX	GXG	Wed, Dec 1, 2010	41.57	41.92	41.12	41.89
443	AMEX	GXG	Tue, Nov 30, 2010	40.20	41.03	40.06	41.03
442	AMEX	GXG	Mon, Nov 29, 2010	40.90	40.90	40.23	40.81
441	AMEX	GXG	Fri, Nov 26, 2010	41.65	41.65	40.69	40.89
440	AMEX	GXG	Wed, Nov 24, 2010	41.17	41.99	41.17	41.90
439	AMEX	GXG	Tue, Nov 23, 2010	41.47	41.47	40.71	41.13
438	AMEX	GXG	Mon, Nov 22, 2010	41.90	42.14	41.58	42.13
437	AMEX	GXG	Fri, Nov 19, 2010	42.90	42.90	41.96	42.05
436	AMEX	GXG	Thu, Nov 18, 2010	43.29	43.98	42.87	43.01
435	AMEX	GXG	Wed, Nov 17, 2010	41.34	42.49	41.21	42.23
434	AMEX	GXG	Tue, Nov 16, 2010	42.45	42.73	40.20	40.95
433	AMEX	GXG	Mon, Nov 15, 2010	42.99	43.42	42.91	42.91
432	AMEX	GXG	Fri, Nov 12, 2010	44.05	44.14	42.51	42.96
431	AMEX	GXG	Thu, Nov 11, 2010	45.31	45.57	44.27	44.46
430	AMEX	GXG	Wed, Nov 10, 2010	46.48	46.50	44.83	45.94
429	AMEX	GXG	Tue, Nov 9, 2010	47.23	47.45	46.34	46.59
428	AMEX	GXG	Mon, Nov 8, 2010	47.68	47.68	47.02	47.35
427	AMEX	GXG	Fri, Nov 5, 2010	47.84	47.99	47.44	47.69
426	AMEX	GXG	Thu, Nov 4, 2010	47.28	47.83	47.28	47.69
425	AMEX	GXG	Wed, Nov 3, 2010	46.62	46.88	46.40	46.81
424	AMEX	GXG	Tue, Nov 2, 2010	46.48	46.55	46.22	46.53
423	AMEX	GXG	Mon, Nov 1, 2010	46.07	46.71	46.07	46.41
422	AMEX	GXG	Fri, Oct 29, 2010	45.51	46.18	45.28	46.02
421	AMEX	GXG	Thu, Oct 28, 2010	45.42	45.50	45.12	45.41
420	AMEX	GXG	Wed, Oct 27, 2010	45.20	45.21	43.48	45.14
419	AMEX	GXG	Tue, Oct 26, 2010	46.19	46.19	45.10	45.50
418	AMEX	GXG	Mon, Oct 25, 2010	46.90	47.00	46.02	46.06
417	AMEX	GXG	Fri, Oct 22, 2010	46.40	46.61	45.87	46.58
416	AMEX	GXG	Thu, Oct 21, 2010	46.27	46.42	45.96	46.39
415	AMEX	GXG	Wed, Oct 20, 2010	45.55	46.11	45.55	46.11
414	AMEX	GXG	Tue, Oct 19, 2010	45.26	45.78	45.12	45.57
413	AMEX	GXG	Mon, Oct 18, 2010	45.64	46.10	45.58	46.08
412	AMEX	GXG	Fri, Oct 15, 2010	45.88	46.03	45.00	45.70
411	AMEX	GXG	Thu, Oct 14, 2010	46.74	46.75	45.64	45.93
410	AMEX	GXG	Wed, Oct 13, 2010	46.43	46.86	46.32	46.72
409	AMEX	GXG	Tue, Oct 12, 2010	45.96	46.42	45.80	46.38
408	AMEX	GXG	Mon, Oct 11, 2010	45.74	46.05	45.64	45.93
407	AMEX	GXG	Fri, Oct 8, 2010	44.98	45.63	44.63	45.59
406	AMEX	GXG	Thu, Oct 7, 2010	45.72	45.72	44.83	45.01
405	AMEX	GXG	Wed, Oct 6, 2010	44.75	45.58	44.73	45.43
404	AMEX	GXG	Tue, Oct 5, 2010	43.80	44.78	43.75	44.75
403	AMEX	GXG	Mon, Oct 4, 2010	43.32	43.99	43.32	43.78
402	AMEX	GXG	Fri, Oct 1, 2010	43.57	44.18	43.57	43.84
401	AMEX	GXG	Thu, Sep 30, 2010	44.15	44.33	43.56	43.95
400	AMEX	GXG	Wed, Sep 29, 2010	43.48	44.07	43.43	44.02
399	AMEX	GXG	Tue, Sep 28, 2010	42.24	43.45	41.96	43.41
398	AMEX	GXG	Mon, Sep 27, 2010	41.74	42.23	41.74	42.08
397	AMEX	GXG	Fri, Sep 24, 2010	42.04	42.08	41.71	41.87
396	AMEX	GXG	Thu, Sep 23, 2010	41.84	42.28	41.41	41.56
395	AMEX	GXG	Wed, Sep 22, 2010	42.78	42.80	41.96	42.25
394	AMEX	GXG	Tue, Sep 21, 2010	42.64	42.85	42.38	42.52
393	AMEX	GXG	Mon, Sep 20, 2010	41.77	42.77	41.77	42.63
392	AMEX	GXG	Fri, Sep 17, 2010	41.91	41.98	41.37	41.89
391	AMEX	GXG	Thu, Sep 16, 2010	41.57	41.87	41.43	41.79
390	AMEX	GXG	Wed, Sep 15, 2010	42.41	42.41	41.65	41.95
389	AMEX	GXG	Tue, Sep 14, 2010	42.60	42.71	42.36	42.56
388	AMEX	GXG	Mon, Sep 13, 2010	42.78	42.82	42.22	42.59
387	AMEX	GXG	Fri, Sep 10, 2010	43.03	43.08	42.03	42.50
386	AMEX	GXG	Thu, Sep 9, 2010	43.21	43.41	42.44	42.79
385	AMEX	GXG	Wed, Sep 8, 2010	42.26	42.94	42.15	42.91
384	AMEX	GXG	Tue, Sep 7, 2010	42.30	42.35	41.63	42.03
383	AMEX	GXG	Fri, Sep 3, 2010	41.88	42.09	41.34	41.89
382	AMEX	GXG	Thu, Sep 2, 2010	42.40	42.45	41.28	41.40
381	AMEX	GXG	Wed, Sep 1, 2010	41.24	42.20	41.17	42.15
380	AMEX	GXG	Tue, Aug 31, 2010	40.00	40.96	39.80	40.96
379	AMEX	GXG	Mon, Aug 30, 2010	40.75	40.75	39.96	40.06
378	AMEX	GXG	Fri, Aug 27, 2010	40.04	40.33	39.60	40.22
377	AMEX	GXG	Thu, Aug 26, 2010	39.73	39.95	39.57	39.69
376	AMEX	GXG	Wed, Aug 25, 2010	39.50	39.55	39.01	39.50
375	AMEX	GXG	Tue, Aug 24, 2010	39.16	39.60	38.80	39.57
374	AMEX	GXG	Mon, Aug 23, 2010	39.86	39.86	39.20	39.25
373	AMEX	GXG	Fri, Aug 20, 2010	38.90	39.03	38.51	39.02
372	AMEX	GXG	Thu, Aug 19, 2010	38.56	39.02	38.54	38.93
371	AMEX	GXG	Wed, Aug 18, 2010	39.00	39.05	38.64	38.88
370	AMEX	GXG	Tue, Aug 17, 2010	38.48	38.96	38.45	38.83
369	AMEX	GXG	Mon, Aug 16, 2010	37.92	38.38	37.92	38.23
368	AMEX	GXG	Fri, Aug 13, 2010	37.98	38.37	37.71	38.05
367	AMEX	GXG	Thu, Aug 12, 2010	37.22	38.25	37.22	37.89
366	AMEX	GXG	Wed, Aug 11, 2010	38.05	38.51	37.33	38.32
365	AMEX	GXG	Tue, Aug 10, 2010	38.98	39.13	38.49	39.03
364	AMEX	GXG	Mon, Aug 9, 2010	39.09	39.22	38.81	39.14
363	AMEX	GXG	Fri, Aug 6, 2010	39.00	39.17	38.66	39.01
362	AMEX	GXG	Thu, Aug 5, 2010	39.08	39.31	38.75	39.12
361	AMEX	GXG	Wed, Aug 4, 2010	39.02	39.45	38.94	39.45
360	AMEX	GXG	Tue, Aug 3, 2010	38.30	39.14	38.15	39.03
359	AMEX	GXG	Mon, Aug 2, 2010	38.67	38.91	38.33	38.58
358	AMEX	GXG	Fri, Jul 30, 2010	37.87	38.30	37.56	38.18
357	AMEX	GXG	Thu, Jul 29, 2010	38.46	38.71	37.58	37.77
356	AMEX	GXG	Wed, Jul 28, 2010	39.26	39.26	38.03	38.46
355	AMEX	GXG	Tue, Jul 27, 2010	38.46	38.78	38.38	38.72
354	AMEX	GXG	Mon, Jul 26, 2010	38.31	38.31	37.71	38.11
353	AMEX	GXG	Fri, Jul 23, 2010	37.31	37.66	36.91	37.66
352	AMEX	GXG	Thu, Jul 22, 2010	36.88	37.34	36.88	37.34
351	AMEX	GXG	Wed, Jul 21, 2010	37.06	37.06	36.13	36.75
350	AMEX	GXG	Tue, Jul 20, 2010	36.34	36.85	35.99	36.80
349	AMEX	GXG	Mon, Jul 19, 2010	36.40	36.45	36.08	36.20
348	AMEX	GXG	Fri, Jul 16, 2010	36.68	36.68	35.97	36.13
347	AMEX	GXG	Thu, Jul 15, 2010	35.64	36.46	35.49	36.42
346	AMEX	GXG	Wed, Jul 14, 2010	35.81	36.06	35.50	36.06
345	AMEX	GXG	Tue, Jul 13, 2010	35.90	35.99	35.50	35.60
344	AMEX	GXG	Mon, Jul 12, 2010	35.56	35.67	35.00	35.39
343	AMEX	GXG	Fri, Jul 9, 2010	35.00	35.28	34.75	35.05
342	AMEX	GXG	Thu, Jul 8, 2010	34.69	34.97	34.30	34.97
341	AMEX	GXG	Wed, Jul 7, 2010	34.13	34.30	33.62	34.30
340	AMEX	GXG	Tue, Jul 6, 2010	34.45	34.61	33.94	34.19
339	AMEX	GXG	Fri, Jul 2, 2010	33.70	35.00	33.62	33.85
338	AMEX	GXG	Thu, Jul 1, 2010	33.46	33.70	33.15	33.47
337	AMEX	GXG	Wed, Jun 30, 2010	33.67	34.07	33.40	33.40
336	AMEX	GXG	Tue, Jun 29, 2010	33.60	33.82	33.41	33.44
335	AMEX	GXG	Mon, Jun 28, 2010	35.45	35.45	34.02	34.02
334	AMEX	GXG	Fri, Jun 25, 2010	34.62	34.62	34.05	34.40
333	AMEX	GXG	Thu, Jun 24, 2010	34.43	34.59	33.96	33.96
332	AMEX	GXG	Wed, Jun 23, 2010	34.52	34.67	33.84	34.62
331	AMEX	GXG	Tue, Jun 22, 2010	34.39	34.88	33.95	33.97
330	AMEX	GXG	Mon, Jun 21, 2010	34.50	34.83	34.41	34.62
329	AMEX	GXG	Fri, Jun 18, 2010	34.16	34.25	34.00	34.20
328	AMEX	GXG	Thu, Jun 17, 2010	33.93	34.25	33.93	34.25
327	AMEX	GXG	Wed, Jun 16, 2010	33.55	33.83	33.47	33.83
326	AMEX	GXG	Tue, Jun 15, 2010	33.03	33.50	33.03	33.41
325	AMEX	GXG	Mon, Jun 14, 2010	33.33	33.55	33.03	33.03
324	AMEX	GXG	Fri, Jun 11, 2010	32.74	33.33	32.74	33.33
323	AMEX	GXG	Thu, Jun 10, 2010	32.78	32.98	32.61	32.95
322	AMEX	GXG	Wed, Jun 9, 2010	32.45	32.45	32.45	32.45
321	AMEX	GXG	Tue, Jun 8, 2010	31.28	32.00	31.28	31.69
320	AMEX	GXG	Mon, Jun 7, 2010	32.29	32.33	31.54	31.54
319	AMEX	GXG	Thu, Jun 3, 2010	32.61	32.82	32.31	32.43
318	AMEX	GXG	Wed, Jun 2, 2010	31.78	32.59	31.78	32.51
317	AMEX	GXG	Tue, Jun 1, 2010	31.73	31.97	30.88	31.83
316	AMEX	GXG	Fri, May 28, 2010	31.79	31.79	31.39	31.39
315	AMEX	GXG	Thu, May 27, 2010	31.67	31.84	31.32	31.79
314	AMEX	GXG	Wed, May 26, 2010	30.87	31.33	30.39	30.67
313	AMEX	GXG	Tue, May 25, 2010	29.43	30.41	28.66	29.88
312	AMEX	GXG	Mon, May 24, 2010	30.64	31.00	30.11	31.00
311	AMEX	GXG	Fri, May 21, 2010	28.95	30.75	28.95	29.93
310	AMEX	GXG	Thu, May 20, 2010	29.73	30.50	29.55	30.29
309	AMEX	GXG	Wed, May 19, 2010	30.83	31.04	30.31	30.46
308	AMEX	GXG	Tue, May 18, 2010	31.40	32.00	31.02	31.75
307	AMEX	GXG	Mon, May 17, 2010	31.32	32.10	31.32	31.95
306	AMEX	GXG	Fri, May 14, 2010	32.00	32.33	32.00	32.19
305	AMEX	GXG	Thu, May 13, 2010	31.75	32.75	31.75	32.35
304	AMEX	GXG	Wed, May 12, 2010	32.17	32.26	31.46	32.00
303	AMEX	GXG	Tue, May 11, 2010	31.55	32.07	31.01	32.00
302	AMEX	GXG	Mon, May 10, 2010	31.15	33.00	30.75	31.59
301	AMEX	GXG	Fri, May 7, 2010	29.50	31.06	29.00	30.15
300	AMEX	GXG	Thu, May 6, 2010	31.43	31.43	29.79	30.15
299	AMEX	GXG	Wed, May 5, 2010	31.68	32.29	31.39	31.39
298	AMEX	GXG	Tue, May 4, 2010	32.53	33.20	32.10	32.23
297	AMEX	GXG	Mon, May 3, 2010	32.74	33.16	32.32	32.88
296	AMEX	GXG	Fri, Apr 30, 2010	33.04	33.50	32.64	32.74
295	AMEX	GXG	Thu, Apr 29, 2010	32.92	32.95	32.84	32.92
294	AMEX	GXG	Wed, Apr 28, 2010	32.95	32.95	32.40	32.45
293	AMEX	GXG	Tue, Apr 27, 2010	32.59	32.98	32.49	32.50
292	AMEX	GXG	Mon, Apr 26, 2010	33.24	33.38	32.74	33.37
291	AMEX	GXG	Fri, Apr 23, 2010	32.59	33.10	32.45	33.10
290	AMEX	GXG	Thu, Apr 22, 2010	32.50	32.59	32.14	32.59
289	AMEX	GXG	Wed, Apr 21, 2010	32.14	32.25	31.97	32.25
288	AMEX	GXG	Tue, Apr 20, 2010	32.01	32.47	31.58	32.30
287	AMEX	GXG	Mon, Apr 19, 2010	32.15	32.42	31.90	32.13
286	AMEX	GXG	Fri, Apr 16, 2010	32.51	33.10	32.40	32.40
285	AMEX	GXG	Thu, Apr 15, 2010	32.48	33.20	32.48	32.85
284	AMEX	GXG	Wed, Apr 14, 2010	32.56	33.00	32.51	32.99
283	AMEX	GXG	Tue, Apr 13, 2010	32.51	32.98	32.44	32.44
282	AMEX	GXG	Mon, Apr 12, 2010	32.66	33.32	32.50	33.00
281	AMEX	GXG	Fri, Apr 9, 2010	33.08	33.24	32.77	33.01
280	AMEX	GXG	Thu, Apr 8, 2010	32.24	33.07	32.24	32.87
279	AMEX	GXG	Wed, Apr 7, 2010	33.02	33.08	32.48	33.08
278	AMEX	GXG	Tue, Apr 6, 2010	32.78	33.10	32.41	33.08
277	AMEX	GXG	Mon, Apr 5, 2010	32.85	32.85	32.23	32.63
276	AMEX	GXG	Thu, Apr 1, 2010	32.36	32.72	32.36	32.50
275	AMEX	GXG	Wed, Mar 31, 2010	32.27	32.30	31.92	32.00
274	AMEX	GXG	Tue, Mar 30, 2010	32.20	32.20	31.93	32.17
273	AMEX	GXG	Mon, Mar 29, 2010	32.40	32.40	31.79	31.87
272	AMEX	GXG	Fri, Mar 26, 2010	32.16	32.16	31.78	31.94
271	AMEX	GXG	Thu, Mar 25, 2010	32.05	32.05	31.41	31.99
270	AMEX	GXG	Wed, Mar 24, 2010	32.00	32.00	31.02	31.58
269	AMEX	GXG	Tue, Mar 23, 2010	31.76	32.08	31.50	31.86
268	AMEX	GXG	Mon, Mar 22, 2010	32.19	32.19	31.65	31.65
267	AMEX	GXG	Fri, Mar 19, 2010	33.04	33.04	32.12	32.18
266	AMEX	GXG	Thu, Mar 18, 2010	33.00	33.25	32.66	32.79
265	AMEX	GXG	Wed, Mar 17, 2010	33.06	33.06	32.14	32.66
264	AMEX	GXG	Tue, Mar 16, 2010	32.26	32.56	31.50	32.56
263	AMEX	GXG	Mon, Mar 15, 2010	32.13	32.39	31.72	32.00
262	AMEX	GXG	Fri, Mar 12, 2010	32.90	32.90	32.37	32.42
261	AMEX	GXG	Thu, Mar 11, 2010	32.45	32.98	32.45	32.80
260	AMEX	GXG	Wed, Mar 10, 2010	32.82	32.82	32.38	32.58
259	AMEX	GXG	Tue, Mar 9, 2010	32.71	32.78	32.06	32.72
258	AMEX	GXG	Mon, Mar 8, 2010	33.00	33.26	32.10	32.84
257	AMEX	GXG	Fri, Mar 5, 2010	32.12	32.75	32.12	32.75
256	AMEX	GXG	Thu, Mar 4, 2010	31.60	32.14	31.55	31.64
255	AMEX	GXG	Wed, Mar 3, 2010	31.98	32.25	31.50	32.05
254	AMEX	GXG	Tue, Mar 2, 2010	32.06	32.98	31.93	32.08
253	AMEX	GXG	Mon, Mar 1, 2010	31.55	31.95	31.32	31.65
252	AMEX	GXG	Fri, Feb 26, 2010	30.50	31.48	30.50	31.48
251	AMEX	GXG	Thu, Feb 25, 2010	30.70	30.97	30.70	30.97
250	AMEX	GXG	Wed, Feb 24, 2010	31.06	31.42	30.50	31.24
249	AMEX	GXG	Tue, Feb 23, 2010	31.01	31.13	30.86	31.10
248	AMEX	GXG	Mon, Feb 22, 2010	31.76	31.76	31.00	31.01
247	AMEX	GXG	Fri, Feb 19, 2010	30.97	31.59	30.52	31.08
246	AMEX	GXG	Thu, Feb 18, 2010	30.92	31.50	30.61	30.98
245	AMEX	GXG	Wed, Feb 17, 2010	30.90	31.07	30.62	30.73
244	AMEX	GXG	Tue, Feb 16, 2010	31.26	31.26	30.38	30.91
243	AMEX	GXG	Fri, Feb 12, 2010	30.06	30.32	29.96	30.32
242	AMEX	GXG	Thu, Feb 11, 2010	29.79	29.94	29.60	29.66
241	AMEX	GXG	Wed, Feb 10, 2010	29.63	29.63	29.00	29.00
240	AMEX	GXG	Tue, Feb 9, 2010	28.17	28.94	28.17	28.65
239	AMEX	GXG	Mon, Feb 8, 2010	27.71	28.36	27.71	27.82
238	AMEX	GXG	Fri, Feb 5, 2010	28.41	28.61	27.53	27.75
237	AMEX	GXG	Thu, Feb 4, 2010	29.29	29.53	28.82	29.39
236	AMEX	GXG	Wed, Feb 3, 2010	30.05	30.37	29.76	29.84
235	AMEX	GXG	Tue, Feb 2, 2010	30.07	30.83	29.70	30.45
234	AMEX	GXG	Mon, Feb 1, 2010	29.49	30.07	29.49	29.80
233	AMEX	GXG	Fri, Jan 29, 2010	29.41	29.41	28.95	29.25
232	AMEX	GXG	Thu, Jan 28, 2010	29.50	29.50	28.93	28.93
231	AMEX	GXG	Wed, Jan 27, 2010	28.97	29.80	28.84	29.67
230	AMEX	GXG	Tue, Jan 26, 2010	28.68	28.68	28.68	28.68
229	AMEX	GXG	Mon, Jan 25, 2010	29.78	29.78	28.93	28.93
228	AMEX	GXG	Fri, Jan 22, 2010	28.47	29.08	28.47	28.85
227	AMEX	GXG	Thu, Jan 21, 2010	30.21	30.21	28.73	28.90
226	AMEX	GXG	Wed, Jan 20, 2010	30.32	30.32	29.72	30.08
225	AMEX	GXG	Tue, Jan 19, 2010	29.72	30.80	29.72	30.70
224	AMEX	GXG	Fri, Jan 15, 2010	29.99	30.17	29.76	29.78
223	AMEX	GXG	Thu, Jan 14, 2010	30.03	30.03	29.97	29.97
222	AMEX	GXG	Wed, Jan 13, 2010	29.76	30.02	29.76	30.00
221	AMEX	GXG	Tue, Jan 12, 2010	29.72	29.98	29.72	29.80
220	AMEX	GXG	Mon, Jan 11, 2010	30.23	30.47	30.11	30.13
219	AMEX	GXG	Fri, Jan 8, 2010	29.54	29.62	29.54	29.57
218	AMEX	GXG	Thu, Jan 7, 2010	29.45	29.72	29.35	29.54
217	AMEX	GXG	Wed, Jan 6, 2010	29.40	29.40	29.16	29.23
216	AMEX	GXG	Tue, Jan 5, 2010	29.66	29.66	29.00	29.14
215	AMEX	GXG	Mon, Jan 4, 2010	28.58	28.99	28.34	28.39
214	AMEX	GXG	Thu, Dec 31, 2009	28.50	28.50	28.19	28.32
213	AMEX	GXG	Wed, Dec 30, 2009	28.41	28.41	27.14	27.88
212	AMEX	GXG	Tue, Dec 29, 2009	29.60	29.60	28.11	28.26
211	AMEX	GXG	Mon, Dec 28, 2009	29.50	29.80	29.39	29.60
210	AMEX	GXG	Thu, Dec 24, 2009	29.80	30.86	28.84	29.35
209	AMEX	GXG	Wed, Dec 23, 2009	29.14	30.50	29.14	29.75
208	AMEX	GXG	Tue, Dec 22, 2009	29.69	29.80	29.03	29.11
207	AMEX	GXG	Mon, Dec 21, 2009	29.79	30.00	29.79	29.93
206	AMEX	GXG	Fri, Dec 18, 2009	30.50	30.50	30.12	30.25
205	AMEX	GXG	Thu, Dec 17, 2009	30.50	30.50	30.17	30.29
204	AMEX	GXG	Wed, Dec 16, 2009	30.85	30.85	29.67	30.27
203	AMEX	GXG	Tue, Dec 15, 2009	29.77	30.23	29.09	29.97
202	AMEX	GXG	Mon, Dec 14, 2009	30.50	30.50	29.82	30.19
201	AMEX	GXG	Fri, Dec 11, 2009	29.99	30.19	29.55	30.19
200	AMEX	GXG	Thu, Dec 10, 2009	30.19	30.19	30.19	30.19
199	AMEX	GXG	Wed, Dec 9, 2009	30.13	30.13	30.10	30.12
198	AMEX	GXG	Tue, Dec 8, 2009	30.30	30.30	29.90	30.24
197	AMEX	GXG	Mon, Dec 7, 2009	30.50	30.50	29.99	30.07
196	AMEX	GXG	Fri, Dec 4, 2009	31.13	31.13	28.24	29.61
195	AMEX	GXG	Thu, Dec 3, 2009	30.00	30.00	29.72	29.97
194	AMEX	GXG	Wed, Dec 2, 2009	29.61	29.71	29.61	29.71
193	AMEX	GXG	Tue, Dec 1, 2009	29.71	29.94	29.71	29.93
192	AMEX	GXG	Mon, Nov 30, 2009	29.50	29.56	28.79	29.36
191	AMEX	GXG	Fri, Nov 27, 2009	29.44	29.44	29.44	29.44
190	AMEX	GXG	Wed, Nov 25, 2009	29.54	29.71	29.54	29.71
189	AMEX	GXG	Tue, Nov 24, 2009	29.29	29.58	29.27	29.58
188	AMEX	GXG	Mon, Nov 23, 2009	29.28	29.82	29.28	29.59
187	AMEX	GXG	Fri, Nov 20, 2009	29.39	29.39	29.20	29.20
186	AMEX	GXG	Thu, Nov 19, 2009	30.00	30.00	29.33	29.33
185	AMEX	GXG	Wed, Nov 18, 2009	29.52	29.56	29.45	29.45
184	AMEX	GXG	Tue, Nov 17, 2009	29.63	29.78	29.60	29.78
183	AMEX	GXG	Mon, Nov 16, 2009	29.62	29.66	29.42	29.42
182	AMEX	GXG	Fri, Nov 13, 2009	29.50	29.50	29.32	29.32
181	AMEX	GXG	Thu, Nov 12, 2009	28.80	29.20	27.63	29.08
180	AMEX	GXG	Wed, Nov 11, 2009	29.19	29.50	29.00	29.00
179	AMEX	GXG	Tue, Nov 10, 2009	29.41	29.50	29.41	29.48
178	AMEX	GXG	Mon, Nov 9, 2009	29.52	29.52	28.89	28.97
177	AMEX	GXG	Fri, Nov 6, 2009	28.50	28.70	28.50	28.65
176	AMEX	GXG	Thu, Nov 5, 2009	28.74	28.80	28.02	28.62
175	AMEX	GXG	Wed, Nov 4, 2009	27.11	28.48	27.11	28.48
174	AMEX	GXG	Tue, Nov 3, 2009	26.56	27.33	26.56	27.20
173	AMEX	GXG	Mon, Nov 2, 2009	27.91	28.05	27.42	27.42
172	AMEX	GXG	Fri, Oct 30, 2009	28.50	28.50	27.90	27.93
171	AMEX	GXG	Thu, Oct 29, 2009	26.15	28.37	26.15	28.37
170	AMEX	GXG	Wed, Oct 28, 2009	28.30	28.30	26.99	27.19
169	AMEX	GXG	Tue, Oct 27, 2009	29.17	29.65	28.32	28.50
168	AMEX	GXG	Mon, Oct 26, 2009	28.64	30.22	28.64	29.98
167	AMEX	GXG	Fri, Oct 23, 2009	29.85	30.03	29.53	29.90
166	AMEX	GXG	Thu, Oct 22, 2009	29.54	30.40	29.47	30.08
165	AMEX	GXG	Wed, Oct 21, 2009	30.82	32.06	29.13	30.50
164	AMEX	GXG	Tue, Oct 20, 2009	31.04	31.05	30.39	30.61
163	AMEX	GXG	Mon, Oct 19, 2009	30.85	32.04	30.80	31.85
162	AMEX	GXG	Fri, Oct 16, 2009	30.02	30.85	29.73	30.85
161	AMEX	GXG	Thu, Oct 15, 2009	30.84	30.94	29.96	30.65
160	AMEX	GXG	Wed, Oct 14, 2009	31.96	31.98	31.45	31.45
159	AMEX	GXG	Tue, Oct 13, 2009	31.86	31.88	31.47	31.68
158	AMEX	GXG	Mon, Oct 12, 2009	32.02	32.19	31.84	31.97
157	AMEX	GXG	Fri, Oct 9, 2009	31.91	31.91	31.55	31.62
156	AMEX	GXG	Thu, Oct 8, 2009	32.40	32.40	31.40	31.84
155	AMEX	GXG	Wed, Oct 7, 2009	32.02	32.02	31.01	31.28
154	AMEX	GXG	Tue, Oct 6, 2009	30.89	31.40	30.67	31.03
153	AMEX	GXG	Mon, Oct 5, 2009	30.54	30.64	30.24	30.60
152	AMEX	GXG	Fri, Oct 2, 2009	29.78	30.24	29.50	30.22
151	AMEX	GXG	Thu, Oct 1, 2009	30.76	30.80	29.82	29.82
150	AMEX	GXG	Wed, Sep 30, 2009	30.57	30.57	30.02	30.25
149	AMEX	GXG	Tue, Sep 29, 2009	30.73	30.90	30.28	30.46
148	AMEX	GXG	Mon, Sep 28, 2009	30.04	30.65	29.68	30.57
147	AMEX	GXG	Fri, Sep 25, 2009	29.41	29.68	29.23	29.67
146	AMEX	GXG	Thu, Sep 24, 2009	30.46	30.46	29.10	29.25
145	AMEX	GXG	Wed, Sep 23, 2009	29.76	29.76	29.38	29.38
144	AMEX	GXG	Tue, Sep 22, 2009	29.45	29.45	29.06	29.10
143	AMEX	GXG	Mon, Sep 21, 2009	28.19	28.86	27.59	28.20
142	AMEX	GXG	Fri, Sep 18, 2009	27.93	28.01	27.92	27.98
141	AMEX	GXG	Thu, Sep 17, 2009	26.86	27.93	26.86	27.58
140	AMEX	GXG	Wed, Sep 16, 2009	27.00	27.88	27.00	27.83
139	AMEX	GXG	Tue, Sep 15, 2009	27.08	27.09	26.85	27.00
138	AMEX	GXG	Mon, Sep 14, 2009	27.16	27.35	26.93	27.00
137	AMEX	GXG	Fri, Sep 11, 2009	27.29	27.29	26.94	26.99
136	AMEX	GXG	Thu, Sep 10, 2009	26.75	26.75	26.68	26.68
135	AMEX	GXG	Wed, Sep 9, 2009	27.42	27.42	26.63	26.68
134	AMEX	GXG	Tue, Sep 8, 2009	26.35	26.50	25.85	26.50
133	AMEX	GXG	Thu, Sep 3, 2009	26.01	26.01	25.46	25.46
132	AMEX	GXG	Wed, Sep 2, 2009	23.00	25.34	23.00	25.10
131	AMEX	GXG	Tue, Sep 1, 2009	25.90	26.08	24.01	24.27
130	AMEX	GXG	Mon, Aug 31, 2009	25.90	26.19	25.84	25.90
129	AMEX	GXG	Fri, Aug 28, 2009	26.40	26.40	26.08	26.19
128	AMEX	GXG	Thu, Aug 27, 2009	24.38	26.33	24.38	26.33
127	AMEX	GXG	Wed, Aug 26, 2009	26.21	26.21	25.57	25.96
126	AMEX	GXG	Tue, Aug 25, 2009	26.46	26.46	26.08	26.18
125	AMEX	GXG	Mon, Aug 24, 2009	26.28	26.50	25.71	25.87
124	AMEX	GXG	Fri, Aug 21, 2009	25.01	26.19	25.01	25.66
123	AMEX	GXG	Thu, Aug 20, 2009	25.70	25.70	25.67	25.69
122	AMEX	GXG	Wed, Aug 19, 2009	25.01	25.26	25.01	25.26
121	AMEX	GXG	Tue, Aug 18, 2009	25.04	25.06	24.00	24.85
120	AMEX	GXG	Mon, Aug 17, 2009	24.75	25.32	24.75	24.80
119	AMEX	GXG	Fri, Aug 14, 2009	25.86	25.86	25.48	25.62
118	AMEX	GXG	Thu, Aug 13, 2009	25.19	25.70	25.19	25.70
117	AMEX	GXG	Wed, Aug 12, 2009	25.23	25.35	24.84	24.84
116	AMEX	GXG	Tue, Aug 11, 2009	27.06	27.06	25.23	25.25
115	AMEX	GXG	Mon, Aug 10, 2009	25.97	25.97	25.72	25.75
114	AMEX	GXG	Fri, Aug 7, 2009	25.88	26.85	25.62	25.96
113	AMEX	GXG	Thu, Aug 6, 2009	25.47	25.78	25.40	25.67
112	AMEX	GXG	Wed, Aug 5, 2009	25.47	25.47	25.35	25.35
111	AMEX	GXG	Tue, Aug 4, 2009	24.52	25.47	24.52	25.20
110	AMEX	GXG	Mon, Aug 3, 2009	25.19	25.52	25.10	25.37
109	AMEX	GXG	Fri, Jul 31, 2009	24.77	24.87	24.72	24.72
108	AMEX	GXG	Thu, Jul 30, 2009	24.74	24.74	24.43	24.45
107	AMEX	GXG	Wed, Jul 29, 2009	24.00	24.04	23.44	24.00
106	AMEX	GXG	Tue, Jul 28, 2009	25.73	26.09	24.81	25.06
105	AMEX	GXG	Mon, Jul 27, 2009	26.20	26.20	25.36	25.36
104	AMEX	GXG	Fri, Jul 24, 2009	25.53	25.67	25.45	25.67
103	AMEX	GXG	Thu, Jul 23, 2009	25.12	26.09	25.12	26.05
102	AMEX	GXG	Wed, Jul 22, 2009	24.79	25.01	24.74	24.98
101	AMEX	GXG	Tue, Jul 21, 2009	23.01	24.91	23.01	24.91
100	AMEX	GXG	Mon, Jul 20, 2009	25.56	25.56	24.01	24.83
99	AMEX	GXG	Fri, Jul 17, 2009	23.81	24.32	23.81	24.20
98	AMEX	GXG	Thu, Jul 16, 2009	23.55	23.59	23.55	23.55
97	AMEX	GXG	Wed, Jul 15, 2009	25.17	25.17	23.65	23.65
96	AMEX	GXG	Tue, Jul 14, 2009	23.13	24.18	23.13	24.18
95	AMEX	GXG	Mon, Jul 13, 2009	20.43	22.50	20.43	22.50
94	AMEX	GXG	Fri, Jul 10, 2009	22.23	22.23	22.21	22.21
93	AMEX	GXG	Thu, Jul 9, 2009	23.73	23.73	22.38	22.54
92	AMEX	GXG	Wed, Jul 8, 2009	23.38	23.38	22.95	22.95
91	AMEX	GXG	Tue, Jul 7, 2009	23.36	23.50	23.18	23.18
90	AMEX	GXG	Mon, Jul 6, 2009	23.28	23.43	23.28	23.43
89	AMEX	GXG	Thu, Jul 2, 2009	23.35	23.64	23.00	23.64
88	AMEX	GXG	Wed, Jul 1, 2009	23.00	23.47	22.77	23.47
87	AMEX	GXG	Tue, Jun 30, 2009	22.43	22.65	22.43	22.65
86	AMEX	GXG	Mon, Jun 29, 2009	22.53	22.53	22.53	22.53
85	AMEX	GXG	Fri, Jun 26, 2009	22.96	22.96	22.18	22.35
84	AMEX	GXG	Thu, Jun 25, 2009	21.91	22.12	21.00	22.12
83	AMEX	GXG	Wed, Jun 24, 2009	22.31	22.31	21.44	21.44
82	AMEX	GXG	Tue, Jun 23, 2009	23.50	23.50	21.53	22.18
81	AMEX	GXG	Mon, Jun 22, 2009	22.64	22.64	22.05	22.05
80	AMEX	GXG	Fri, Jun 19, 2009	22.75	22.75	21.30	22.73
79	AMEX	GXG	Thu, Jun 18, 2009	22.60	22.62	22.40	22.62
78	AMEX	GXG	Wed, Jun 17, 2009	22.56	22.56	21.54	22.10
77	AMEX	GXG	Tue, Jun 16, 2009	23.59	23.63	22.80	22.80
76	AMEX	GXG	Mon, Jun 15, 2009	23.32	23.41	23.00	23.00
75	AMEX	GXG	Fri, Jun 12, 2009	23.30	23.38	23.00	23.30
74	AMEX	GXG	Thu, Jun 11, 2009	22.79	22.83	22.53	22.83
73	AMEX	GXG	Wed, Jun 10, 2009	22.50	22.50	22.45	22.45
72	AMEX	GXG	Tue, Jun 9, 2009	22.37	22.37	22.37	22.37
71	AMEX	GXG	Mon, Jun 8, 2009	22.36	22.36	21.89	21.90
70	AMEX	GXG	Fri, Jun 5, 2009	22.22	22.36	22.20	22.36
69	AMEX	GXG	Thu, Jun 4, 2009	22.10	22.14	21.00	22.14
68	AMEX	GXG	Wed, Jun 3, 2009	21.90	22.04	21.76	21.76
67	AMEX	GXG	Tue, Jun 2, 2009	22.20	22.31	22.05	22.05
66	AMEX	GXG	Mon, Jun 1, 2009	21.00	21.49	21.00	21.40
65	AMEX	GXG	Fri, May 29, 2009	20.86	20.91	20.86	20.91
64	AMEX	GXG	Thu, May 28, 2009	20.56	20.56	20.50	20.50
63	AMEX	GXG	Wed, May 27, 2009	20.11	20.28	20.00	20.00
62	AMEX	GXG	Tue, May 26, 2009	20.00	20.41	20.00	20.29
61	AMEX	GXG	Fri, May 22, 2009	19.13	20.20	19.13	20.00
60	AMEX	GXG	Thu, May 21, 2009	20.60	20.60	20.11	20.11
59	AMEX	GXG	Wed, May 20, 2009	20.35	21.60	19.00	20.48
58	AMEX	GXG	Tue, May 19, 2009	19.67	19.67	19.67	19.67
57	AMEX	GXG	Mon, May 18, 2009	19.58	19.62	19.30	19.30
56	AMEX	GXG	Fri, May 15, 2009	19.26	19.43	19.25	19.43
55	AMEX	GXG	Thu, May 14, 2009	19.63	19.63	19.01	19.14
54	AMEX	GXG	Wed, May 13, 2009	19.13	19.16	19.01	19.01
53	AMEX	GXG	Tue, May 12, 2009	19.55	19.55	19.55	19.55
52	AMEX	GXG	Mon, May 11, 2009	19.67	19.67	19.10	19.10
51	AMEX	GXG	Fri, May 8, 2009	19.35	19.50	19.35	19.50
50	AMEX	GXG	Thu, May 7, 2009	19.81	19.81	18.97	19.00
49	AMEX	GXG	Wed, May 6, 2009	19.81	19.81	18.66	18.66
48	AMEX	GXG	Tue, May 5, 2009	18.42	18.42	18.42	18.42
47	AMEX	GXG	Mon, May 4, 2009	18.05	18.05	18.05	18.05
46	AMEX	GXG	Fri, May 1, 2009	17.79	17.79	17.70	17.70
45	AMEX	GXG	Thu, Apr 30, 2009	17.80	17.94	17.80	17.94
44	AMEX	GXG	Wed, Apr 29, 2009	17.26	17.45	16.81	17.45
43	AMEX	GXG	Tue, Apr 28, 2009	17.15	17.15	17.15	17.15
42	AMEX	GXG	Mon, Apr 27, 2009	17.27	17.27	17.26	17.27
41	AMEX	GXG	Fri, Apr 24, 2009	17.09	17.09	17.00	17.00
40	AMEX	GXG	Thu, Apr 23, 2009	16.80	17.01	16.80	17.01
39	AMEX	GXG	Wed, Apr 22, 2009	16.35	16.35	16.21	16.21
38	AMEX	GXG	Tue, Apr 21, 2009	16.34	16.34	16.34	16.34
37	AMEX	GXG	Mon, Apr 20, 2009	16.35	16.35	16.32	16.32
36	AMEX	GXG	Fri, Apr 17, 2009	16.48	16.48	16.35	16.35
35	AMEX	GXG	Thu, Apr 16, 2009	16.65	16.65	16.55	16.55
34	AMEX	GXG	Wed, Apr 15, 2009	16.53	16.53	16.37	16.37
33	AMEX	GXG	Tue, Apr 14, 2009	16.32	16.47	15.96	16.26
32	AMEX	GXG	Thu, Apr 9, 2009	16.24	16.26	16.24	16.26
31	AMEX	GXG	Wed, Apr 8, 2009	16.27	16.27	16.27	16.27
30	AMEX	GXG	Tue, Apr 7, 2009	16.14	16.14	16.00	16.00
29	AMEX	GXG	Mon, Apr 6, 2009	16.09	16.09	15.78	15.78
28	AMEX	GXG	Fri, Apr 3, 2009	15.95	15.95	15.67	15.80
27	AMEX	GXG	Thu, Apr 2, 2009	15.32	23.96	13.80	15.71
26	AMEX	GXG	Wed, Apr 1, 2009	15.03	15.20	14.94	15.20
25	AMEX	GXG	Tue, Mar 31, 2009	15.08	15.10	15.08	15.10
24	AMEX	GXG	Mon, Mar 30, 2009	15.50	15.50	14.90	15.03
23	AMEX	GXG	Fri, Mar 27, 2009	15.76	15.78	15.40	15.40
22	AMEX	GXG	Thu, Mar 26, 2009	16.12	16.12	15.99	15.99
21	AMEX	GXG	Wed, Mar 25, 2009	16.20	16.52	16.00	16.13
20	AMEX	GXG	Tue, Mar 24, 2009	16.40	16.51	16.20	16.20
19	AMEX	GXG	Mon, Mar 23, 2009	16.19	16.44	16.19	16.30
18	AMEX	GXG	Fri, Mar 20, 2009	16.21	16.21	16.21	16.21
17	AMEX	GXG	Thu, Mar 19, 2009	16.20	16.20	16.12	16.13
16	AMEX	GXG	Wed, Mar 18, 2009	15.77	15.77	15.77	15.77
15	AMEX	GXG	Tue, Mar 17, 2009	15.78	15.78	15.78	15.78
14	AMEX	GXG	Mon, Mar 16, 2009	15.41	15.43	15.41	15.43
13	AMEX	GXG	Fri, Mar 13, 2009	15.28	15.28	15.07	15.07
12	AMEX	GXG	Tue, Mar 10, 2009	14.68	14.68	14.68	14.68
11	AMEX	GXG	Wed, Mar 4, 2009	14.34	14.34	14.34	14.34
10	AMEX	GXG	Wed, Feb 25, 2009	14.13	14.13	14.13	14.13
9	AMEX	GXG	Tue, Feb 24, 2009	13.68	13.68	13.68	13.68
8	AMEX	GXG	Mon, Feb 23, 2009	14.00	14.00	14.00	14.00
7	AMEX	GXG	Fri, Feb 20, 2009	14.45	14.45	14.10	14.10
6	AMEX	GXG	Thu, Feb 19, 2009	14.48	14.82	14.48	14.82
5	AMEX	GXG	Wed, Feb 18, 2009	14.70	14.70	14.70	14.70
4	AMEX	GXG	Tue, Feb 17, 2009	15.21	15.21	14.67	14.67
3	AMEX	GXG	Fri, Feb 13, 2009	15.24	15.24	15.24	15.24
2	AMEX	GXG	Tue, Feb 10, 2009	15.02	15.10	15.00	15.00
1	AMEX	GXG	Mon, Feb 9, 2009	15.65	15.65	15.45	15.45
#	Exchange	Symbol	Date	Open	High	Low	Close

Global X MSCI Colombia ETF AMEX:GXG 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