iShares Government/Credit Bond ETF AMEX:GBF Historical Prices

Below are the 4335 trading days of historical prices for GBF.

#	Exchange	Symbol	Date	Open	High	Low	Close
4335	AMEX	GBF	Fri, Apr 19, 2024	101.15	101.15	101.01	101.04
4334	AMEX	GBF	Thu, Apr 18, 2024	101.01	101.04	100.76	100.76
4333	AMEX	GBF	Wed, Apr 17, 2024	100.94	101.26	100.94	101.11
4332	AMEX	GBF	Tue, Apr 16, 2024	100.59	100.82	100.59	100.70
4331	AMEX	GBF	Mon, Apr 15, 2024	100.98	101.05	98.44	100.92
4330	AMEX	GBF	Fri, Apr 12, 2024	101.79	101.85	101.58	101.58
4329	AMEX	GBF	Thu, Apr 11, 2024	101.49	101.53	100.97	101.34
4328	AMEX	GBF	Wed, Apr 10, 2024	101.89	101.89	101.36	101.59
4327	AMEX	GBF	Tue, Apr 9, 2024	102.54	102.61	102.44	102.45
4326	AMEX	GBF	Mon, Apr 8, 2024	102.27	102.33	102.11	102.13
4325	AMEX	GBF	Fri, Apr 5, 2024	102.38	102.56	102.26	102.27
4324	AMEX	GBF	Thu, Apr 4, 2024	102.69	102.85	102.49	102.72
4323	AMEX	GBF	Wed, Apr 3, 2024	102.17	102.57	102.12	102.46
4322	AMEX	GBF	Tue, Apr 2, 2024	102.31	102.51	102.28	102.43
4321	AMEX	GBF	Mon, Apr 1, 2024	103.08	103.08	102.45	102.54
4320	AMEX	GBF	Thu, Mar 28, 2024	103.79	103.82	103.54	103.15
4319	AMEX	GBF	Wed, Mar 27, 2024	103.60	103.81	103.56	103.81
4318	AMEX	GBF	Tue, Mar 26, 2024	103.25	103.48	103.24	103.41
4317	AMEX	GBF	Mon, Mar 25, 2024	103.50	103.50	103.27	103.28
4316	AMEX	GBF	Fri, Mar 22, 2024	103.52	103.59	103.51	103.54
4315	AMEX	GBF	Thu, Mar 21, 2024	103.13	103.28	103.13	103.18
4314	AMEX	GBF	Wed, Mar 20, 2024	103.10	103.15	102.93	103.15
4313	AMEX	GBF	Tue, Mar 19, 2024	102.92	103.02	102.87	102.87
4312	AMEX	GBF	Mon, Mar 18, 2024	102.90	102.92	102.67	102.70
4311	AMEX	GBF	Fri, Mar 15, 2024	102.87	102.94	102.81	102.82
4310	AMEX	GBF	Thu, Mar 14, 2024	102.96	102.98	102.88	102.91
4309	AMEX	GBF	Wed, Mar 13, 2024	103.40	103.55	103.40	103.47
4308	AMEX	GBF	Tue, Mar 12, 2024	103.73	103.75	103.60	103.62
4307	AMEX	GBF	Mon, Mar 11, 2024	104.10	104.10	103.83	103.93
4306	AMEX	GBF	Fri, Mar 8, 2024	104.04	104.12	103.92	103.98
4305	AMEX	GBF	Thu, Mar 7, 2024	103.87	103.94	103.76	103.93
4304	AMEX	GBF	Wed, Mar 6, 2024	103.85	103.93	103.71	103.75
4303	AMEX	GBF	Tue, Mar 5, 2024	103.49	103.66	103.45	103.57
4302	AMEX	GBF	Mon, Mar 4, 2024	102.89	103.21	102.89	103.13
4301	AMEX	GBF	Fri, Mar 1, 2024	102.67	103.31	102.66	103.26
4300	AMEX	GBF	Thu, Feb 29, 2024	103.32	103.35	103.12	102.85
4299	AMEX	GBF	Wed, Feb 28, 2024	102.85	103.04	102.85	103.02
4298	AMEX	GBF	Tue, Feb 27, 2024	102.91	103.01	102.79	102.84
4297	AMEX	GBF	Mon, Feb 26, 2024	103.15	103.15	102.88	103.00
4296	AMEX	GBF	Fri, Feb 23, 2024	102.94	103.26	102.94	103.16
4295	AMEX	GBF	Thu, Feb 22, 2024	102.84	102.89	102.75	102.83
4294	AMEX	GBF	Wed, Feb 21, 2024	103.06	103.11	102.74	102.82
4293	AMEX	GBF	Tue, Feb 20, 2024	102.89	103.14	102.89	103.04
4292	AMEX	GBF	Fri, Feb 16, 2024	102.70	102.91	102.70	102.83
4291	AMEX	GBF	Thu, Feb 15, 2024	103.26	103.26	103.03	103.15
4290	AMEX	GBF	Wed, Feb 14, 2024	102.68	102.99	102.68	102.90
4289	AMEX	GBF	Tue, Feb 13, 2024	102.80	102.83	102.57	102.60
4288	AMEX	GBF	Mon, Feb 12, 2024	103.44	103.54	103.35	103.47
4287	AMEX	GBF	Fri, Feb 9, 2024	103.38	103.45	103.36	103.40
4286	AMEX	GBF	Thu, Feb 8, 2024	103.66	103.66	103.46	103.50
4285	AMEX	GBF	Wed, Feb 7, 2024	104.10	104.10	103.84	103.87
4284	AMEX	GBF	Tue, Feb 6, 2024	103.59	104.04	103.59	103.99
4283	AMEX	GBF	Mon, Feb 5, 2024	103.50	103.61	103.42	103.54
4282	AMEX	GBF	Fri, Feb 2, 2024	104.38	104.45	104.16	104.33
4281	AMEX	GBF	Thu, Feb 1, 2024	105.19	105.44	105.11	105.21
4280	AMEX	GBF	Wed, Jan 31, 2024	104.99	105.07	104.79	104.63
4279	AMEX	GBF	Tue, Jan 30, 2024	104.47	104.54	104.19	104.49
4278	AMEX	GBF	Mon, Jan 29, 2024	104.16	104.38	104.16	104.35
4277	AMEX	GBF	Fri, Jan 26, 2024	103.86	104.04	103.82	103.93
4276	AMEX	GBF	Thu, Jan 25, 2024	103.92	104.09	103.92	104.08
4275	AMEX	GBF	Wed, Jan 24, 2024	104.21	104.21	103.62	103.64
4274	AMEX	GBF	Tue, Jan 23, 2024	103.92	103.92	103.71	103.86
4273	AMEX	GBF	Mon, Jan 22, 2024	104.22	104.22	104.02	104.08
4272	AMEX	GBF	Fri, Jan 19, 2024	103.75	103.89	103.66	103.89
4271	AMEX	GBF	Thu, Jan 18, 2024	103.99	104.00	103.82	103.85
4270	AMEX	GBF	Wed, Jan 17, 2024	103.98	104.13	103.85	104.06
4269	AMEX	GBF	Tue, Jan 16, 2024	104.64	104.69	104.15	104.31
4268	AMEX	GBF	Fri, Jan 12, 2024	104.96	105.20	104.85	105.00
4267	AMEX	GBF	Thu, Jan 11, 2024	104.45	104.81	104.34	104.76
4266	AMEX	GBF	Wed, Jan 10, 2024	104.69	104.69	104.33	104.33
4265	AMEX	GBF	Tue, Jan 9, 2024	104.44	104.51	104.35	104.48
4264	AMEX	GBF	Mon, Jan 8, 2024	104.13	104.56	104.13	104.49
4263	AMEX	GBF	Fri, Jan 5, 2024	104.01	104.56	104.01	104.08
4262	AMEX	GBF	Thu, Jan 4, 2024	104.31	104.43	104.27	104.36
4261	AMEX	GBF	Wed, Jan 3, 2024	104.37	104.88	104.37	104.84
4260	AMEX	GBF	Tue, Jan 2, 2024	104.81	104.91	104.73	104.79
4259	AMEX	GBF	Fri, Dec 29, 2023	105.18	105.43	105.18	105.23
4258	AMEX	GBF	Thu, Dec 28, 2023	105.47	105.67	105.29	105.43
4257	AMEX	GBF	Wed, Dec 27, 2023	105.25	105.72	105.25	105.72
4256	AMEX	GBF	Tue, Dec 26, 2023	104.96	105.05	104.87	104.97
4255	AMEX	GBF	Fri, Dec 22, 2023	105.03	105.03	104.71	104.99
4254	AMEX	GBF	Thu, Dec 21, 2023	105.08	105.11	104.85	104.95
4253	AMEX	GBF	Wed, Dec 20, 2023	104.75	105.02	104.70	105.02
4252	AMEX	GBF	Tue, Dec 19, 2023	104.95	104.95	104.65	104.72
4251	AMEX	GBF	Mon, Dec 18, 2023	104.62	104.62	104.49	104.59
4250	AMEX	GBF	Fri, Dec 15, 2023	104.84	104.84	104.67	104.82
4249	AMEX	GBF	Thu, Dec 14, 2023	104.50	104.99	104.50	104.89
4248	AMEX	GBF	Wed, Dec 13, 2023	103.43	104.42	103.32	104.01
4247	AMEX	GBF	Tue, Dec 12, 2023	102.80	103.13	102.80	103.11
4246	AMEX	GBF	Mon, Dec 11, 2023	102.69	102.88	102.60	102.83
4245	AMEX	GBF	Fri, Dec 8, 2023	102.97	103.07	102.78	102.93
4244	AMEX	GBF	Thu, Dec 7, 2023	103.32	103.59	103.26	103.39
4243	AMEX	GBF	Wed, Dec 6, 2023	103.34	103.53	103.34	103.43
4242	AMEX	GBF	Tue, Dec 5, 2023	102.85	103.14	102.82	103.08
4241	AMEX	GBF	Mon, Dec 4, 2023	102.53	102.62	102.29	102.46
4240	AMEX	GBF	Fri, Dec 1, 2023	102.17	102.78	102.17	102.76
4239	AMEX	GBF	Thu, Nov 30, 2023	102.30	102.45	102.12	101.97
4238	AMEX	GBF	Wed, Nov 29, 2023	102.60	102.66	102.39	102.65
4237	AMEX	GBF	Tue, Nov 28, 2023	101.75	102.14	101.69	102.14
4236	AMEX	GBF	Mon, Nov 27, 2023	101.41	101.77	101.35	101.76
4235	AMEX	GBF	Fri, Nov 24, 2023	101.30	101.30	101.17	101.20
4234	AMEX	GBF	Wed, Nov 22, 2023	101.63	101.75	101.39	101.57
4233	AMEX	GBF	Tue, Nov 21, 2023	101.44	101.51	101.27	101.42
4232	AMEX	GBF	Mon, Nov 20, 2023	101.09	101.40	101.07	101.38
4231	AMEX	GBF	Fri, Nov 17, 2023	101.11	101.30	101.06	101.16
4230	AMEX	GBF	Thu, Nov 16, 2023	100.97	101.12	100.92	101.05
4229	AMEX	GBF	Wed, Nov 15, 2023	100.67	100.67	100.39	100.49
4228	AMEX	GBF	Tue, Nov 14, 2023	100.99	101.07	100.92	100.98
4227	AMEX	GBF	Mon, Nov 13, 2023	99.54	99.87	99.50	99.86
4226	AMEX	GBF	Fri, Nov 10, 2023	100.04	100.04	99.79	99.93
4225	AMEX	GBF	Thu, Nov 9, 2023	100.22	100.22	99.63	99.63
4224	AMEX	GBF	Wed, Nov 8, 2023	100.24	100.48	100.21	100.43
4223	AMEX	GBF	Tue, Nov 7, 2023	99.92	100.20	99.90	100.05
4222	AMEX	GBF	Mon, Nov 6, 2023	99.77	99.77	99.50	99.60
4221	AMEX	GBF	Fri, Nov 3, 2023	100.44	100.52	100.02	100.03
4220	AMEX	GBF	Thu, Nov 2, 2023	99.46	99.65	99.31	99.55
4219	AMEX	GBF	Wed, Nov 1, 2023	98.29	98.94	96.03	98.87
4218	AMEX	GBF	Tue, Oct 31, 2023	98.51	98.71	98.36	98.01
4217	AMEX	GBF	Mon, Oct 30, 2023	98.40	98.60	98.30	98.42
4216	AMEX	GBF	Fri, Oct 27, 2023	98.66	98.70	98.48	98.66
4215	AMEX	GBF	Thu, Oct 26, 2023	98.36	98.77	98.26	98.60
4214	AMEX	GBF	Wed, Oct 25, 2023	98.36	98.37	97.99	98.13
4213	AMEX	GBF	Tue, Oct 24, 2023	98.59	98.78	98.44	98.78
4212	AMEX	GBF	Mon, Oct 23, 2023	97.78	98.66	97.78	98.50
4211	AMEX	GBF	Fri, Oct 20, 2023	98.05	98.14	97.97	98.09
4210	AMEX	GBF	Thu, Oct 19, 2023	97.96	98.13	97.66	97.69
4209	AMEX	GBF	Wed, Oct 18, 2023	98.36	98.41	98.09	98.15
4208	AMEX	GBF	Tue, Oct 17, 2023	98.59	98.72	98.44	98.58
4207	AMEX	GBF	Mon, Oct 16, 2023	99.28	99.28	99.17	99.22
4206	AMEX	GBF	Fri, Oct 13, 2023	99.78	99.78	99.58	99.68
4205	AMEX	GBF	Thu, Oct 12, 2023	99.79	99.79	99.18	99.32
4204	AMEX	GBF	Wed, Oct 11, 2023	99.84	100.03	99.71	100.03
4203	AMEX	GBF	Tue, Oct 10, 2023	99.20	99.75	99.20	99.57
4202	AMEX	GBF	Mon, Oct 9, 2023	99.13	99.64	99.13	99.63
4201	AMEX	GBF	Fri, Oct 6, 2023	98.41	98.81	98.32	98.71
4200	AMEX	GBF	Thu, Oct 5, 2023	99.13	99.13	99.01	99.06
4199	AMEX	GBF	Wed, Oct 4, 2023	98.76	99.08	98.76	99.08
4198	AMEX	GBF	Tue, Oct 3, 2023	98.97	99.09	98.38	98.46
4197	AMEX	GBF	Mon, Oct 2, 2023	99.37	99.37	99.15	99.20
4196	AMEX	GBF	Fri, Sep 29, 2023	100.44	100.45	99.96	99.80
4195	AMEX	GBF	Thu, Sep 28, 2023	99.65	100.08	99.60	100.08
4194	AMEX	GBF	Wed, Sep 27, 2023	99.76	99.87	99.68	99.86
4193	AMEX	GBF	Tue, Sep 26, 2023	100.41	100.42	100.08	100.18
4192	AMEX	GBF	Mon, Sep 25, 2023	100.40	100.53	100.31	100.35
4191	AMEX	GBF	Fri, Sep 22, 2023	100.61	100.98	100.61	100.92
4190	AMEX	GBF	Thu, Sep 21, 2023	100.60	100.70	100.54	100.56
4189	AMEX	GBF	Wed, Sep 20, 2023	101.56	101.57	101.24	101.24
4188	AMEX	GBF	Tue, Sep 19, 2023	101.34	101.41	101.23	101.23
4187	AMEX	GBF	Mon, Sep 18, 2023	101.38	101.55	101.34	101.54
4186	AMEX	GBF	Fri, Sep 15, 2023	101.49	101.50	101.38	101.42
4185	AMEX	GBF	Thu, Sep 14, 2023	101.75	101.76	101.55	101.60
4184	AMEX	GBF	Wed, Sep 13, 2023	101.59	101.82	101.57	101.74
4183	AMEX	GBF	Tue, Sep 12, 2023	101.51	101.62	101.51	101.62
4182	AMEX	GBF	Mon, Sep 11, 2023	101.60	101.62	101.47	101.58
4181	AMEX	GBF	Fri, Sep 8, 2023	102.00	102.00	101.75	101.79
4180	AMEX	GBF	Thu, Sep 7, 2023	101.50	101.85	101.49	101.74
4179	AMEX	GBF	Wed, Sep 6, 2023	101.71	101.71	101.36	101.40
4178	AMEX	GBF	Tue, Sep 5, 2023	101.80	101.80	101.47	101.54
4177	AMEX	GBF	Fri, Sep 1, 2023	102.61	102.61	101.93	102.06
4176	AMEX	GBF	Thu, Aug 31, 2023	102.78	102.91	102.78	102.54
4175	AMEX	GBF	Wed, Aug 30, 2023	102.68	102.68	102.57	102.57
4174	AMEX	GBF	Tue, Aug 29, 2023	101.96	102.61	101.96	102.61
4173	AMEX	GBF	Mon, Aug 28, 2023	101.92	102.04	101.91	102.04
4172	AMEX	GBF	Fri, Aug 25, 2023	101.82	101.98	101.76	101.83
4171	AMEX	GBF	Thu, Aug 24, 2023	101.91	101.98	101.87	101.88
4170	AMEX	GBF	Wed, Aug 23, 2023	101.77	102.14	101.77	102.09
4169	AMEX	GBF	Tue, Aug 22, 2023	101.14	101.22	101.02	101.18
4168	AMEX	GBF	Mon, Aug 21, 2023	101.18	101.19	100.97	101.07
4167	AMEX	GBF	Fri, Aug 18, 2023	101.70	101.70	101.49	101.56
4166	AMEX	GBF	Thu, Aug 17, 2023	101.52	101.52	101.19	101.34
4165	AMEX	GBF	Wed, Aug 16, 2023	101.77	101.83	101.38	101.41
4164	AMEX	GBF	Tue, Aug 15, 2023	101.88	101.98	101.82	101.84
4163	AMEX	GBF	Mon, Aug 14, 2023	101.90	102.16	101.90	101.99
4162	AMEX	GBF	Fri, Aug 11, 2023	102.20	102.27	102.02	102.12
4161	AMEX	GBF	Thu, Aug 10, 2023	102.88	103.14	102.41	102.41
4160	AMEX	GBF	Wed, Aug 9, 2023	103.00	103.05	102.82	102.92
4159	AMEX	GBF	Tue, Aug 8, 2023	103.01	103.01	102.70	102.88
4158	AMEX	GBF	Mon, Aug 7, 2023	102.59	102.66	102.47	102.54
4157	AMEX	GBF	Fri, Aug 4, 2023	102.50	102.74	102.48	102.74
4156	AMEX	GBF	Thu, Aug 3, 2023	101.95	101.99	101.81	101.92
4155	AMEX	GBF	Wed, Aug 2, 2023	102.50	102.56	102.42	102.56
4154	AMEX	GBF	Tue, Aug 1, 2023	102.87	102.92	102.75	102.81
4153	AMEX	GBF	Mon, Jul 31, 2023	103.43	103.75	103.43	103.36
4152	AMEX	GBF	Fri, Jul 28, 2023	103.33	103.53	103.33	103.48
4151	AMEX	GBF	Thu, Jul 27, 2023	103.87	103.87	103.07	103.16
4150	AMEX	GBF	Wed, Jul 26, 2023	103.86	103.99	103.80	103.96
4149	AMEX	GBF	Tue, Jul 25, 2023	103.77	103.80	103.54	103.78
4148	AMEX	GBF	Mon, Jul 24, 2023	104.08	104.14	103.84	103.84
4147	AMEX	GBF	Fri, Jul 21, 2023	104.09	104.14	103.94	104.03
4146	AMEX	GBF	Thu, Jul 20, 2023	104.05	104.05	103.78	103.82
4145	AMEX	GBF	Wed, Jul 19, 2023	104.40	104.58	104.17	104.45
4144	AMEX	GBF	Tue, Jul 18, 2023	104.33	104.33	104.09	104.12
4143	AMEX	GBF	Mon, Jul 17, 2023	103.84	104.09	103.84	103.98
4142	AMEX	GBF	Fri, Jul 14, 2023	104.13	104.19	103.90	103.90
4141	AMEX	GBF	Thu, Jul 13, 2023	104.32	104.42	104.20	104.29
4140	AMEX	GBF	Wed, Jul 12, 2023	103.84	103.84	103.71	103.75
4139	AMEX	GBF	Tue, Jul 11, 2023	102.98	103.03	102.90	102.95
4138	AMEX	GBF	Mon, Jul 10, 2023	102.54	102.91	102.54	102.75
4137	AMEX	GBF	Fri, Jul 7, 2023	102.60	102.69	102.41	102.49
4136	AMEX	GBF	Thu, Jul 6, 2023	102.35	102.61	102.35	102.58
4135	AMEX	GBF	Wed, Jul 5, 2023	103.58	103.59	103.06	103.08
4134	AMEX	GBF	Mon, Jul 3, 2023	103.91	103.94	103.58	103.60
4133	AMEX	GBF	Fri, Jun 30, 2023	103.80	104.03	103.80	103.79
4132	AMEX	GBF	Thu, Jun 29, 2023	103.63	103.70	103.61	103.64
4131	AMEX	GBF	Wed, Jun 28, 2023	104.33	104.48	104.23	104.48
4130	AMEX	GBF	Tue, Jun 27, 2023	104.42	104.49	104.00	104.03
4129	AMEX	GBF	Mon, Jun 26, 2023	104.34	104.44	104.25	104.33
4128	AMEX	GBF	Fri, Jun 23, 2023	104.33	104.33	104.10	104.17
4127	AMEX	GBF	Thu, Jun 22, 2023	104.02	104.10	103.80	103.88
4126	AMEX	GBF	Wed, Jun 21, 2023	104.07	104.41	103.97	104.34
4125	AMEX	GBF	Tue, Jun 20, 2023	104.24	104.39	104.24	104.30
4124	AMEX	GBF	Fri, Jun 16, 2023	103.80	104.10	103.80	104.03
4123	AMEX	GBF	Thu, Jun 15, 2023	104.17	104.32	104.14	104.25
4122	AMEX	GBF	Wed, Jun 14, 2023	103.79	103.87	103.47	103.69
4121	AMEX	GBF	Tue, Jun 13, 2023	104.24	104.27	103.56	103.56
4120	AMEX	GBF	Mon, Jun 12, 2023	103.91	103.94	103.64	103.94
4119	AMEX	GBF	Fri, Jun 9, 2023	103.76	103.96	103.76	103.87
4118	AMEX	GBF	Thu, Jun 8, 2023	103.59	104.03	103.59	104.03
4117	AMEX	GBF	Wed, Jun 7, 2023	104.17	104.17	103.38	103.38
4116	AMEX	GBF	Tue, Jun 6, 2023	103.91	104.15	103.91	104.09
4115	AMEX	GBF	Mon, Jun 5, 2023	104.26	104.26	103.88	104.02
4114	AMEX	GBF	Fri, Jun 2, 2023	104.52	104.52	104.00	104.02
4113	AMEX	GBF	Thu, Jun 1, 2023	104.47	104.66	104.43	104.56
4112	AMEX	GBF	Wed, May 31, 2023	104.38	104.59	104.24	104.34
4111	AMEX	GBF	Tue, May 30, 2023	104.02	104.18	104.02	104.16
4110	AMEX	GBF	Fri, May 26, 2023	103.30	103.63	103.26	103.60
4109	AMEX	GBF	Thu, May 25, 2023	103.66	103.71	103.46	103.46
4108	AMEX	GBF	Wed, May 24, 2023	104.10	104.17	103.83	103.83
4107	AMEX	GBF	Tue, May 23, 2023	103.80	104.24	103.80	104.04
4106	AMEX	GBF	Mon, May 22, 2023	103.96	104.19	103.89	103.97
4105	AMEX	GBF	Fri, May 19, 2023	104.07	104.25	103.89	103.98
4104	AMEX	GBF	Thu, May 18, 2023	104.38	104.42	104.29	104.30
4103	AMEX	GBF	Wed, May 17, 2023	105.01	105.01	104.60	104.66
4102	AMEX	GBF	Tue, May 16, 2023	104.88	104.96	104.72	104.86
4101	AMEX	GBF	Mon, May 15, 2023	105.08	105.18	105.08	105.18
4100	AMEX	GBF	Fri, May 12, 2023	106.03	106.03	105.48	105.51
4099	AMEX	GBF	Thu, May 11, 2023	106.19	106.19	105.89	105.98
4098	AMEX	GBF	Wed, May 10, 2023	105.57	105.65	105.54	105.64
4097	AMEX	GBF	Tue, May 9, 2023	105.18	105.18	104.97	104.97
4096	AMEX	GBF	Mon, May 8, 2023	105.13	105.23	105.07	105.17
4095	AMEX	GBF	Fri, May 5, 2023	105.63	105.77	105.49	105.64
4094	AMEX	GBF	Thu, May 4, 2023	105.90	106.34	105.90	106.09
4093	AMEX	GBF	Wed, May 3, 2023	106.12	106.14	105.82	106.14
4092	AMEX	GBF	Tue, May 2, 2023	105.01	105.77	105.01	105.77
4091	AMEX	GBF	Mon, May 1, 2023	105.41	105.41	104.65	104.74
4090	AMEX	GBF	Fri, Apr 28, 2023	105.85	106.13	105.83	105.89
4089	AMEX	GBF	Thu, Apr 27, 2023	105.85	105.85	105.44	105.48
4088	AMEX	GBF	Wed, Apr 26, 2023	106.38	106.38	105.93	105.93
4087	AMEX	GBF	Tue, Apr 25, 2023	106.15	106.41	106.07	106.32
4086	AMEX	GBF	Mon, Apr 24, 2023	105.60	105.60	105.49	105.53
4085	AMEX	GBF	Fri, Apr 21, 2023	105.07	105.33	105.07	105.31
4084	AMEX	GBF	Thu, Apr 20, 2023	105.33	105.44	105.22	105.22
4083	AMEX	GBF	Wed, Apr 19, 2023	104.84	104.96	104.81	104.92
4082	AMEX	GBF	Tue, Apr 18, 2023	105.15	105.29	105.08	105.15
4081	AMEX	GBF	Mon, Apr 17, 2023	105.17	105.22	104.93	104.96
4080	AMEX	GBF	Fri, Apr 14, 2023	105.47	105.56	105.39	105.54
4079	AMEX	GBF	Thu, Apr 13, 2023	106.25	106.25	105.88	105.90
4078	AMEX	GBF	Wed, Apr 12, 2023	105.85	106.06	105.79	105.99
4077	AMEX	GBF	Tue, Apr 11, 2023	105.70	105.97	105.70	105.97
4076	AMEX	GBF	Mon, Apr 10, 2023	106.18	106.18	105.78	105.95
4075	AMEX	GBF	Thu, Apr 6, 2023	106.74	106.76	106.59	106.64
4074	AMEX	GBF	Wed, Apr 5, 2023	106.70	106.79	106.56	106.63
4073	AMEX	GBF	Tue, Apr 4, 2023	105.63	106.31	105.63	106.31
4072	AMEX	GBF	Mon, Apr 3, 2023	105.93	105.99	105.77	105.96
4071	AMEX	GBF	Fri, Mar 31, 2023	105.07	105.78	105.07	105.55
4070	AMEX	GBF	Thu, Mar 30, 2023	105.10	105.34	105.06	105.18
4069	AMEX	GBF	Wed, Mar 29, 2023	104.70	104.98	104.67	104.98
4068	AMEX	GBF	Tue, Mar 28, 2023	104.99	105.08	104.79	104.90
4067	AMEX	GBF	Mon, Mar 27, 2023	105.21	105.48	104.90	104.98
4066	AMEX	GBF	Fri, Mar 24, 2023	106.25	106.28	105.97	106.03
4065	AMEX	GBF	Thu, Mar 23, 2023	105.45	105.95	105.36	105.95
4064	AMEX	GBF	Wed, Mar 22, 2023	104.87	105.70	104.86	105.62
4063	AMEX	GBF	Tue, Mar 21, 2023	104.89	104.89	104.64	104.75
4062	AMEX	GBF	Mon, Mar 20, 2023	105.31	105.40	104.96	105.11
4061	AMEX	GBF	Fri, Mar 17, 2023	105.62	105.72	105.40	105.58
4060	AMEX	GBF	Thu, Mar 16, 2023	105.41	105.42	104.70	104.70
4059	AMEX	GBF	Wed, Mar 15, 2023	105.36	105.36	105.01	105.22
4058	AMEX	GBF	Tue, Mar 14, 2023	104.34	104.40	104.20	104.22
4057	AMEX	GBF	Mon, Mar 13, 2023	105.02	105.14	104.82	104.82
4056	AMEX	GBF	Fri, Mar 10, 2023	104.02	104.04	103.59	103.95
4055	AMEX	GBF	Thu, Mar 9, 2023	102.57	102.96	102.57	102.72
4054	AMEX	GBF	Wed, Mar 8, 2023	102.78	102.78	102.29	102.45
4053	AMEX	GBF	Tue, Mar 7, 2023	102.68	102.76	102.55	102.61
4052	AMEX	GBF	Mon, Mar 6, 2023	103.14	103.14	102.67	102.67
4051	AMEX	GBF	Fri, Mar 3, 2023	102.74	102.90	102.55	102.90
4050	AMEX	GBF	Thu, Mar 2, 2023	101.99	102.12	101.98	102.12
4049	AMEX	GBF	Wed, Mar 1, 2023	102.38	102.46	102.31	102.32
4048	AMEX	GBF	Tue, Feb 28, 2023	102.80	103.02	102.80	102.79
4047	AMEX	GBF	Mon, Feb 27, 2023	102.96	103.05	102.93	102.94
4046	AMEX	GBF	Fri, Feb 24, 2023	102.92	102.92	102.82	102.92
4045	AMEX	GBF	Thu, Feb 23, 2023	103.28	103.52	103.07	103.43
4044	AMEX	GBF	Wed, Feb 22, 2023	103.15	103.15	102.98	102.98
4043	AMEX	GBF	Tue, Feb 21, 2023	103.13	103.13	102.78	102.81
4042	AMEX	GBF	Fri, Feb 17, 2023	103.16	103.67	103.16	103.65
4041	AMEX	GBF	Thu, Feb 16, 2023	103.48	103.63	103.40	103.40
4040	AMEX	GBF	Wed, Feb 15, 2023	104.10	104.10	103.71	103.81
4039	AMEX	GBF	Tue, Feb 14, 2023	104.39	104.39	103.96	104.12
4038	AMEX	GBF	Mon, Feb 13, 2023	104.25	104.53	104.21	104.44
4037	AMEX	GBF	Fri, Feb 10, 2023	104.70	104.70	104.17	104.17
4036	AMEX	GBF	Thu, Feb 9, 2023	105.29	105.29	104.53	104.62
4035	AMEX	GBF	Wed, Feb 8, 2023	105.00	105.10	104.74	104.96
4034	AMEX	GBF	Tue, Feb 7, 2023	105.00	105.20	104.94	104.94
4033	AMEX	GBF	Mon, Feb 6, 2023	105.16	105.16	105.01	105.13
4032	AMEX	GBF	Fri, Feb 3, 2023	105.97	105.97	105.69	105.77
4031	AMEX	GBF	Thu, Feb 2, 2023	107.08	107.08	106.70	106.70
4030	AMEX	GBF	Wed, Feb 1, 2023	106.17	106.60	105.53	106.60
4029	AMEX	GBF	Tue, Jan 31, 2023	105.96	106.01	105.78	105.76
4028	AMEX	GBF	Mon, Jan 30, 2023	105.64	105.89	105.53	105.63
4027	AMEX	GBF	Fri, Jan 27, 2023	105.79	105.95	105.71	105.84
4026	AMEX	GBF	Thu, Jan 26, 2023	106.08	106.25	106.00	106.07
4025	AMEX	GBF	Wed, Jan 25, 2023	106.21	106.26	105.94	106.12
4024	AMEX	GBF	Tue, Jan 24, 2023	105.54	106.10	105.54	106.03
4023	AMEX	GBF	Mon, Jan 23, 2023	105.62	105.85	105.55	105.65
4022	AMEX	GBF	Fri, Jan 20, 2023	105.86	106.00	105.76	105.90
4021	AMEX	GBF	Thu, Jan 19, 2023	106.39	106.43	106.24	106.43
4020	AMEX	GBF	Wed, Jan 18, 2023	106.64	106.64	106.38	106.44
4019	AMEX	GBF	Tue, Jan 17, 2023	105.67	105.72	105.49	105.49
4018	AMEX	GBF	Fri, Jan 13, 2023	105.93	106.08	105.62	105.63
4017	AMEX	GBF	Thu, Jan 12, 2023	105.44	106.09	105.25	106.09
4016	AMEX	GBF	Wed, Jan 11, 2023	104.97	105.25	104.97	105.24
4015	AMEX	GBF	Tue, Jan 10, 2023	104.78	104.83	104.47	104.80
4014	AMEX	GBF	Mon, Jan 9, 2023	104.68	105.17	104.68	105.06
4013	AMEX	GBF	Fri, Jan 6, 2023	104.11	104.88	103.83	104.88
4012	AMEX	GBF	Thu, Jan 5, 2023	103.25	103.73	103.25	103.73
4011	AMEX	GBF	Wed, Jan 4, 2023	103.77	103.82	103.64	103.77
4010	AMEX	GBF	Tue, Jan 3, 2023	103.54	103.54	103.24	103.24
4009	AMEX	GBF	Fri, Dec 30, 2022	102.82	102.95	102.55	102.60
4008	AMEX	GBF	Thu, Dec 29, 2022	102.90	103.16	102.87	103.02
4007	AMEX	GBF	Wed, Dec 28, 2022	103.14	103.14	102.77	102.80
4006	AMEX	GBF	Tue, Dec 27, 2022	103.18	103.29	102.86	102.97
4005	AMEX	GBF	Fri, Dec 23, 2022	103.59	103.79	103.57	103.64
4004	AMEX	GBF	Thu, Dec 22, 2022	103.92	104.23	103.91	103.92
4003	AMEX	GBF	Wed, Dec 21, 2022	104.32	104.32	103.93	104.06
4002	AMEX	GBF	Tue, Dec 20, 2022	103.81	103.99	103.70	103.80
4001	AMEX	GBF	Mon, Dec 19, 2022	104.67	104.67	104.33	104.52
4000	AMEX	GBF	Fri, Dec 16, 2022	105.05	105.26	104.98	105.04
3999	AMEX	GBF	Thu, Dec 15, 2022	105.45	105.59	105.12	105.40
3998	AMEX	GBF	Wed, Dec 14, 2022	105.51	105.63	105.36	105.32
3997	AMEX	GBF	Tue, Dec 13, 2022	105.66	106.00	105.11	105.43
3996	AMEX	GBF	Mon, Dec 12, 2022	105.18	105.26	104.55	104.68
3995	AMEX	GBF	Fri, Dec 9, 2022	105.06	105.13	104.82	104.82
3994	AMEX	GBF	Thu, Dec 8, 2022	105.45	105.51	105.26	105.38
3993	AMEX	GBF	Wed, Dec 7, 2022	105.39	105.70	105.20	105.60
3992	AMEX	GBF	Tue, Dec 6, 2022	104.68	104.98	104.68	104.88
3991	AMEX	GBF	Mon, Dec 5, 2022	104.66	104.66	102.10	104.35
3990	AMEX	GBF	Fri, Dec 2, 2022	104.38	105.09	104.26	105.08
3989	AMEX	GBF	Thu, Dec 1, 2022	103.83	104.75	103.83	104.56
3988	AMEX	GBF	Wed, Nov 30, 2022	103.10	104.25	102.98	104.06
3987	AMEX	GBF	Tue, Nov 29, 2022	103.48	103.53	103.14	103.16
3986	AMEX	GBF	Mon, Nov 28, 2022	103.85	103.96	103.46	103.60
3985	AMEX	GBF	Fri, Nov 25, 2022	103.64	103.84	103.47	103.68
3984	AMEX	GBF	Wed, Nov 23, 2022	103.50	103.84	103.44	103.83
3983	AMEX	GBF	Tue, Nov 22, 2022	102.91	103.45	102.83	103.27
3982	AMEX	GBF	Mon, Nov 21, 2022	102.88	104.57	102.58	102.58
3981	AMEX	GBF	Fri, Nov 18, 2022	102.97	102.97	102.54	102.76
3980	AMEX	GBF	Thu, Nov 17, 2022	102.67	102.84	102.56	102.83
3979	AMEX	GBF	Wed, Nov 16, 2022	102.92	103.38	102.91	103.33
3978	AMEX	GBF	Tue, Nov 15, 2022	102.58	102.65	102.12	102.64
3977	AMEX	GBF	Mon, Nov 14, 2022	101.93	101.98	101.81	101.89
3976	AMEX	GBF	Fri, Nov 11, 2022	102.03	102.28	101.98	102.15
3975	AMEX	GBF	Thu, Nov 10, 2022	101.33	102.12	101.33	102.12
3974	AMEX	GBF	Wed, Nov 9, 2022	99.77	100.27	99.77	100.18
3973	AMEX	GBF	Tue, Nov 8, 2022	100.10	100.12	99.90	100.03
3972	AMEX	GBF	Mon, Nov 7, 2022	99.80	99.85	99.66	99.70
3971	AMEX	GBF	Fri, Nov 4, 2022	99.94	100.22	99.85	99.98
3970	AMEX	GBF	Thu, Nov 3, 2022	99.50	100.16	99.50	100.11
3969	AMEX	GBF	Wed, Nov 2, 2022	100.56	101.07	100.09	100.12
3968	AMEX	GBF	Tue, Nov 1, 2022	101.03	101.03	100.27	100.59
3967	AMEX	GBF	Mon, Oct 31, 2022	100.56	100.62	100.18	100.37
3966	AMEX	GBF	Fri, Oct 28, 2022	100.85	101.03	100.76	100.81
3965	AMEX	GBF	Thu, Oct 27, 2022	100.83	101.07	100.75	101.02
3964	AMEX	GBF	Wed, Oct 26, 2022	100.37	100.66	100.37	100.57
3963	AMEX	GBF	Tue, Oct 25, 2022	100.34	100.34	100.14	100.14
3962	AMEX	GBF	Mon, Oct 24, 2022	99.54	99.54	99.29	99.29
3961	AMEX	GBF	Fri, Oct 21, 2022	99.08	99.54	99.07	99.42
3960	AMEX	GBF	Thu, Oct 20, 2022	99.64	99.83	99.27	99.33
3959	AMEX	GBF	Wed, Oct 19, 2022	100.13	100.15	99.88	99.88
3958	AMEX	GBF	Tue, Oct 18, 2022	100.81	100.84	100.50	100.80
3957	AMEX	GBF	Mon, Oct 17, 2022	100.69	100.74	100.50	100.50
3956	AMEX	GBF	Fri, Oct 14, 2022	100.35	100.50	100.22	100.36
3955	AMEX	GBF	Thu, Oct 13, 2022	100.22	100.85	100.22	100.85
3954	AMEX	GBF	Wed, Oct 12, 2022	100.84	101.22	100.80	101.12
3953	AMEX	GBF	Tue, Oct 11, 2022	100.95	101.37	100.95	101.00
3952	AMEX	GBF	Mon, Oct 10, 2022	101.42	101.43	100.79	100.99
3951	AMEX	GBF	Fri, Oct 7, 2022	101.72	101.76	101.48	101.50
3950	AMEX	GBF	Thu, Oct 6, 2022	101.99	102.22	101.96	102.06
3949	AMEX	GBF	Wed, Oct 5, 2022	102.38	102.38	102.08	102.28
3948	AMEX	GBF	Tue, Oct 4, 2022	102.98	103.03	102.85	102.90
3947	AMEX	GBF	Mon, Oct 3, 2022	102.51	103.20	102.43	102.63
3946	AMEX	GBF	Fri, Sep 30, 2022	102.32	102.48	101.82	101.67
3945	AMEX	GBF	Thu, Sep 29, 2022	101.89	102.38	101.89	102.22
3944	AMEX	GBF	Wed, Sep 28, 2022	101.89	102.59	101.89	102.59
3943	AMEX	GBF	Tue, Sep 27, 2022	101.69	101.77	101.10	101.16
3942	AMEX	GBF	Mon, Sep 26, 2022	102.63	102.75	101.80	101.95
3941	AMEX	GBF	Fri, Sep 23, 2022	103.02	103.13	102.75	103.02
3940	AMEX	GBF	Thu, Sep 22, 2022	103.05	103.22	103.05	103.18
3939	AMEX	GBF	Wed, Sep 21, 2022	104.08	104.26	103.86	104.26
3938	AMEX	GBF	Tue, Sep 20, 2022	103.91	104.03	103.87	103.91
3937	AMEX	GBF	Mon, Sep 19, 2022	104.24	104.59	104.23	104.46
3936	AMEX	GBF	Fri, Sep 16, 2022	104.69	104.69	104.51	104.51
3935	AMEX	GBF	Thu, Sep 15, 2022	104.58	104.69	104.52	104.59
3934	AMEX	GBF	Wed, Sep 14, 2022	104.82	105.13	104.82	104.93
3933	AMEX	GBF	Tue, Sep 13, 2022	104.57	104.75	104.57	104.70
3932	AMEX	GBF	Mon, Sep 12, 2022	105.69	105.78	105.16	105.26
3931	AMEX	GBF	Fri, Sep 9, 2022	105.35	105.78	105.35	105.44
3930	AMEX	GBF	Thu, Sep 8, 2022	105.79	105.79	105.46	105.47
3929	AMEX	GBF	Wed, Sep 7, 2022	105.33	105.65	105.33	105.65
3928	AMEX	GBF	Tue, Sep 6, 2022	104.98	105.22	104.93	104.93
3927	AMEX	GBF	Fri, Sep 2, 2022	105.91	106.05	105.91	105.97
3926	AMEX	GBF	Thu, Sep 1, 2022	105.60	105.60	105.24	105.59
3925	AMEX	GBF	Wed, Aug 31, 2022	106.92	106.92	106.39	106.18
3924	AMEX	GBF	Tue, Aug 30, 2022	106.73	106.93	106.66	106.91
3923	AMEX	GBF	Mon, Aug 29, 2022	106.93	106.93	106.78	106.86
3922	AMEX	GBF	Fri, Aug 26, 2022	107.30	107.51	107.12	107.34
3921	AMEX	GBF	Thu, Aug 25, 2022	106.94	107.72	106.94	107.47
3920	AMEX	GBF	Wed, Aug 24, 2022	106.92	107.00	106.71	106.83
3919	AMEX	GBF	Tue, Aug 23, 2022	107.49	107.53	107.20	107.21
3918	AMEX	GBF	Mon, Aug 22, 2022	107.50	107.50	107.19	107.19
3917	AMEX	GBF	Fri, Aug 19, 2022	107.55	107.64	107.51	107.61
3916	AMEX	GBF	Thu, Aug 18, 2022	108.58	108.58	108.31	108.31
3915	AMEX	GBF	Wed, Aug 17, 2022	108.17	108.45	108.10	108.19
3914	AMEX	GBF	Tue, Aug 16, 2022	108.49	108.76	108.45	108.76
3913	AMEX	GBF	Mon, Aug 15, 2022	108.98	109.10	108.87	108.89
3912	AMEX	GBF	Fri, Aug 12, 2022	108.53	108.75	108.44	108.70
3911	AMEX	GBF	Thu, Aug 11, 2022	108.65	108.65	108.28	108.28
3910	AMEX	GBF	Wed, Aug 10, 2022	109.40	109.40	108.93	108.93
3909	AMEX	GBF	Tue, Aug 9, 2022	108.64	108.80	108.64	108.79
3908	AMEX	GBF	Mon, Aug 8, 2022	109.05	109.05	108.96	108.96
3907	AMEX	GBF	Fri, Aug 5, 2022	108.46	108.66	108.41	108.55
3906	AMEX	GBF	Thu, Aug 4, 2022	109.54	109.71	109.35	109.67
3905	AMEX	GBF	Wed, Aug 3, 2022	108.91	109.43	108.69	109.43
3904	AMEX	GBF	Tue, Aug 2, 2022	109.55	109.67	108.91	108.91
3903	AMEX	GBF	Mon, Aug 1, 2022	109.82	110.02	109.70	110.02
3902	AMEX	GBF	Fri, Jul 29, 2022	109.55	110.09	109.55	109.63
3901	AMEX	GBF	Thu, Jul 28, 2022	109.58	109.80	109.51	109.68
3900	AMEX	GBF	Wed, Jul 27, 2022	109.01	109.47	108.98	109.09
3899	AMEX	GBF	Tue, Jul 26, 2022	109.19	109.19	108.71	108.75
3898	AMEX	GBF	Mon, Jul 25, 2022	108.65	108.85	108.65	108.74
3897	AMEX	GBF	Fri, Jul 22, 2022	109.10	109.21	109.04	109.17
3896	AMEX	GBF	Thu, Jul 21, 2022	108.13	108.38	108.05	108.36
3895	AMEX	GBF	Wed, Jul 20, 2022	107.68	107.70	107.35	107.37
3894	AMEX	GBF	Tue, Jul 19, 2022	107.49	107.62	107.38	107.45
3893	AMEX	GBF	Mon, Jul 18, 2022	107.56	107.80	107.52	107.61
3892	AMEX	GBF	Fri, Jul 15, 2022	108.01	108.14	107.91	107.99
3891	AMEX	GBF	Thu, Jul 14, 2022	107.40	107.76	107.40	107.71
3890	AMEX	GBF	Wed, Jul 13, 2022	107.25	108.09	107.21	108.06
3889	AMEX	GBF	Tue, Jul 12, 2022	107.99	108.03	107.50	107.70
3888	AMEX	GBF	Mon, Jul 11, 2022	107.52	107.70	107.37	107.38
3887	AMEX	GBF	Fri, Jul 8, 2022	107.12	107.12	106.84	106.95
3886	AMEX	GBF	Thu, Jul 7, 2022	107.71	107.71	107.29	107.30
3885	AMEX	GBF	Wed, Jul 6, 2022	108.50	108.50	107.60	107.60
3884	AMEX	GBF	Tue, Jul 5, 2022	108.39	108.49	108.24	108.38
3883	AMEX	GBF	Fri, Jul 1, 2022	108.06	108.53	107.89	108.12
3882	AMEX	GBF	Thu, Jun 30, 2022	107.42	107.69	107.40	107.34
3881	AMEX	GBF	Wed, Jun 29, 2022	106.60	107.01	106.60	106.99
3880	AMEX	GBF	Tue, Jun 28, 2022	106.30	106.45	106.30	106.39
3879	AMEX	GBF	Mon, Jun 27, 2022	106.46	106.73	106.33	106.45
3878	AMEX	GBF	Fri, Jun 24, 2022	106.93	107.31	106.91	106.91
3877	AMEX	GBF	Thu, Jun 23, 2022	107.10	107.57	107.10	107.15
3876	AMEX	GBF	Wed, Jun 22, 2022	106.76	106.78	106.57	106.69
3875	AMEX	GBF	Tue, Jun 21, 2022	106.08	106.08	105.72	105.79
3874	AMEX	GBF	Fri, Jun 17, 2022	106.45	106.52	106.15	106.37
3873	AMEX	GBF	Thu, Jun 16, 2022	105.23	106.25	105.22	106.25
3872	AMEX	GBF	Wed, Jun 15, 2022	105.65	105.86	105.29	105.86
3871	AMEX	GBF	Tue, Jun 14, 2022	105.63	105.63	104.76	104.95
3870	AMEX	GBF	Mon, Jun 13, 2022	105.77	105.81	104.97	105.27
3869	AMEX	GBF	Fri, Jun 10, 2022	107.22	107.37	106.82	107.10
3868	AMEX	GBF	Thu, Jun 9, 2022	107.93	108.09	107.62	107.83
3867	AMEX	GBF	Wed, Jun 8, 2022	108.42	108.45	108.07	108.14
3866	AMEX	GBF	Tue, Jun 7, 2022	108.28	108.73	108.28	108.44
3865	AMEX	GBF	Mon, Jun 6, 2022	108.41	108.41	108.02	108.06
3864	AMEX	GBF	Fri, Jun 3, 2022	108.44	108.64	108.44	108.64
3863	AMEX	GBF	Thu, Jun 2, 2022	108.68	108.99	108.68	108.85
3862	AMEX	GBF	Wed, Jun 1, 2022	109.38	109.38	108.51	108.69
3861	AMEX	GBF	Tue, May 31, 2022	109.42	109.52	109.12	109.21
3860	AMEX	GBF	Fri, May 27, 2022	110.29	110.39	109.91	110.15
3859	AMEX	GBF	Thu, May 26, 2022	110.05	110.26	109.59	109.78
3858	AMEX	GBF	Wed, May 25, 2022	109.88	109.97	109.63	109.97
3857	AMEX	GBF	Tue, May 24, 2022	109.45	109.63	109.45	109.57
3856	AMEX	GBF	Mon, May 23, 2022	108.93	109.07	108.59	108.63
3855	AMEX	GBF	Fri, May 20, 2022	108.56	109.14	108.53	109.07
3854	AMEX	GBF	Thu, May 19, 2022	109.20	109.20	108.39	108.57
3853	AMEX	GBF	Wed, May 18, 2022	108.14	108.55	108.14	108.43
3852	AMEX	GBF	Tue, May 17, 2022	108.14	108.18	107.84	108.06
3851	AMEX	GBF	Mon, May 16, 2022	108.42	108.73	108.42	108.51
3850	AMEX	GBF	Fri, May 13, 2022	108.49	108.57	108.20	108.24
3849	AMEX	GBF	Thu, May 12, 2022	108.83	109.16	108.58	108.58
3848	AMEX	GBF	Wed, May 11, 2022	108.05	108.72	108.05	108.62
3847	AMEX	GBF	Tue, May 10, 2022	108.43	108.56	108.14	108.16
3846	AMEX	GBF	Mon, May 9, 2022	107.43	107.96	107.43	107.89
3845	AMEX	GBF	Fri, May 6, 2022	107.70	107.87	107.38	107.51
3844	AMEX	GBF	Thu, May 5, 2022	108.39	108.39	107.59	107.97
3843	AMEX	GBF	Wed, May 4, 2022	108.34	109.20	108.15	108.80
3842	AMEX	GBF	Tue, May 3, 2022	108.79	108.79	108.46	108.46
3841	AMEX	GBF	Mon, May 2, 2022	108.31	108.38	108.06	108.08
3840	AMEX	GBF	Fri, Apr 29, 2022	109.33	109.33	108.82	108.69
3839	AMEX	GBF	Thu, Apr 28, 2022	109.36	109.58	109.25	109.52
3838	AMEX	GBF	Wed, Apr 27, 2022	110.09	110.09	109.56	109.56
3837	AMEX	GBF	Tue, Apr 26, 2022	110.31	110.35	110.00	110.15
3836	AMEX	GBF	Mon, Apr 25, 2022	109.86	110.21	109.83	109.92
3835	AMEX	GBF	Fri, Apr 22, 2022	108.99	109.41	108.92	109.18
3834	AMEX	GBF	Thu, Apr 21, 2022	109.40	109.41	108.98	109.20
3833	AMEX	GBF	Wed, Apr 20, 2022	109.48	109.93	109.48	109.81
3832	AMEX	GBF	Tue, Apr 19, 2022	109.53	109.53	109.16	109.17
3831	AMEX	GBF	Mon, Apr 18, 2022	110.34	110.34	109.74	109.78
3830	AMEX	GBF	Thu, Apr 14, 2022	110.56	110.56	110.12	110.18
3829	AMEX	GBF	Wed, Apr 13, 2022	110.87	111.23	110.87	111.04
3828	AMEX	GBF	Tue, Apr 12, 2022	111.11	111.11	110.72	110.88
3827	AMEX	GBF	Mon, Apr 11, 2022	110.58	110.74	110.32	110.49
3826	AMEX	GBF	Fri, Apr 8, 2022	111.25	111.34	110.88	110.98
3825	AMEX	GBF	Thu, Apr 7, 2022	111.70	111.96	111.55	111.65
3824	AMEX	GBF	Wed, Apr 6, 2022	111.74	112.13	111.62	111.78
3823	AMEX	GBF	Tue, Apr 5, 2022	113.12	113.12	112.18	112.34
3822	AMEX	GBF	Mon, Apr 4, 2022	113.27	113.59	113.27	113.57
3821	AMEX	GBF	Fri, Apr 1, 2022	112.95	113.59	112.95	113.38
3820	AMEX	GBF	Thu, Mar 31, 2022	113.80	113.93	113.45	113.31
3819	AMEX	GBF	Wed, Mar 30, 2022	113.60	113.66	113.48	113.66
3818	AMEX	GBF	Tue, Mar 29, 2022	113.22	113.34	113.15	113.27
3817	AMEX	GBF	Mon, Mar 28, 2022	112.61	112.95	112.61	112.84
3816	AMEX	GBF	Fri, Mar 25, 2022	112.87	112.87	112.39	112.53
3815	AMEX	GBF	Thu, Mar 24, 2022	113.06	113.47	113.06	113.42
3814	AMEX	GBF	Wed, Mar 23, 2022	113.14	113.65	113.14	113.55
3813	AMEX	GBF	Tue, Mar 22, 2022	113.12	113.21	113.03	113.04
3812	AMEX	GBF	Mon, Mar 21, 2022	113.97	113.97	113.43	113.48
3811	AMEX	GBF	Fri, Mar 18, 2022	114.51	114.68	114.48	114.68
3810	AMEX	GBF	Thu, Mar 17, 2022	114.51	114.63	114.36	114.36
3809	AMEX	GBF	Wed, Mar 16, 2022	113.97	114.05	113.19	114.05
3808	AMEX	GBF	Tue, Mar 15, 2022	113.95	114.04	113.70	113.89
3807	AMEX	GBF	Mon, Mar 14, 2022	114.00	114.00	113.70	113.70
3806	AMEX	GBF	Fri, Mar 11, 2022	114.75	114.92	114.74	114.85
3805	AMEX	GBF	Thu, Mar 10, 2022	114.76	114.92	114.60	114.85
3804	AMEX	GBF	Wed, Mar 9, 2022	115.67	115.68	115.49	115.56
3803	AMEX	GBF	Tue, Mar 8, 2022	115.81	115.94	115.55	115.70
3802	AMEX	GBF	Mon, Mar 7, 2022	116.70	116.86	116.31	116.40
3801	AMEX	GBF	Fri, Mar 4, 2022	117.31	117.31	116.97	117.03
3800	AMEX	GBF	Thu, Mar 3, 2022	116.58	116.61	116.51	116.53
3799	AMEX	GBF	Wed, Mar 2, 2022	117.13	117.13	116.32	116.32
3798	AMEX	GBF	Tue, Mar 1, 2022	117.50	117.94	117.50	117.70
3797	AMEX	GBF	Mon, Feb 28, 2022	116.69	117.28	116.69	117.09
3796	AMEX	GBF	Fri, Feb 25, 2022	116.06	116.29	115.99	116.24
3795	AMEX	GBF	Thu, Feb 24, 2022	116.42	116.44	115.98	116.08
3794	AMEX	GBF	Wed, Feb 23, 2022	116.26	116.26	115.97	115.97
3793	AMEX	GBF	Tue, Feb 22, 2022	116.29	116.57	116.24	116.45
3792	AMEX	GBF	Fri, Feb 18, 2022	116.43	116.59	116.43	116.54
3791	AMEX	GBF	Thu, Feb 17, 2022	116.25	116.45	116.20	116.26
3790	AMEX	GBF	Wed, Feb 16, 2022	116.06	116.06	115.64	115.99
3789	AMEX	GBF	Tue, Feb 15, 2022	116.06	116.07	115.85	115.85
3788	AMEX	GBF	Mon, Feb 14, 2022	116.40	116.50	116.10	116.14
3787	AMEX	GBF	Fri, Feb 11, 2022	116.37	116.90	116.15	116.85
3786	AMEX	GBF	Thu, Feb 10, 2022	116.53	116.53	116.14	116.14
3785	AMEX	GBF	Wed, Feb 9, 2022	117.35	117.48	117.20	117.20
3784	AMEX	GBF	Tue, Feb 8, 2022	117.15	117.30	117.12	117.12
3783	AMEX	GBF	Mon, Feb 7, 2022	117.28	117.55	117.25	117.46
3782	AMEX	GBF	Fri, Feb 4, 2022	117.21	117.46	117.21	117.34
3781	AMEX	GBF	Thu, Feb 3, 2022	118.00	118.28	118.00	118.20
3780	AMEX	GBF	Wed, Feb 2, 2022	118.78	118.97	118.59	118.62
3779	AMEX	GBF	Tue, Feb 1, 2022	118.71	118.72	118.29	118.59
3778	AMEX	GBF	Mon, Jan 31, 2022	118.53	118.87	118.53	118.60
3777	AMEX	GBF	Fri, Jan 28, 2022	118.36	118.81	118.36	118.80
3776	AMEX	GBF	Thu, Jan 27, 2022	118.54	118.83	118.54	118.58
3775	AMEX	GBF	Wed, Jan 26, 2022	119.19	119.19	118.42	118.43
3774	AMEX	GBF	Tue, Jan 25, 2022	119.33	119.33	118.82	118.82
3773	AMEX	GBF	Mon, Jan 24, 2022	119.55	119.55	119.16	119.16
3772	AMEX	GBF	Fri, Jan 21, 2022	119.41	119.53	119.12	119.38
3771	AMEX	GBF	Thu, Jan 20, 2022	118.81	118.96	118.67	118.76
3770	AMEX	GBF	Wed, Jan 19, 2022	118.67	119.02	118.67	118.80
3769	AMEX	GBF	Tue, Jan 18, 2022	119.05	119.05	118.47	118.47
3768	AMEX	GBF	Fri, Jan 14, 2022	119.46	119.50	119.24	119.27
3767	AMEX	GBF	Thu, Jan 13, 2022	119.66	119.96	119.57	119.96
3766	AMEX	GBF	Wed, Jan 12, 2022	119.84	119.90	119.52	119.57
3765	AMEX	GBF	Tue, Jan 11, 2022	119.40	119.80	119.40	119.71
3764	AMEX	GBF	Mon, Jan 10, 2022	119.30	119.52	119.22	119.40
3763	AMEX	GBF	Fri, Jan 7, 2022	119.74	119.76	119.42	119.58
3762	AMEX	GBF	Thu, Jan 6, 2022	119.87	119.97	119.75	119.88
3761	AMEX	GBF	Wed, Jan 5, 2022	120.61	120.61	120.03	120.03
3760	AMEX	GBF	Tue, Jan 4, 2022	120.40	120.41	120.27	120.41
3759	AMEX	GBF	Mon, Jan 3, 2022	121.00	121.00	120.52	120.52
3758	AMEX	GBF	Fri, Dec 31, 2021	121.41	121.64	121.41	121.53
3757	AMEX	GBF	Thu, Dec 30, 2021	121.26	121.52	121.13	121.49
3756	AMEX	GBF	Wed, Dec 29, 2021	121.34	121.34	121.05	121.19
3755	AMEX	GBF	Tue, Dec 28, 2021	121.99	121.99	121.56	121.60
3754	AMEX	GBF	Mon, Dec 27, 2021	121.60	121.77	121.60	121.67
3753	AMEX	GBF	Thu, Dec 23, 2021	121.55	121.66	121.55	121.60
3752	AMEX	GBF	Wed, Dec 22, 2021	121.66	121.82	121.62	121.82
3751	AMEX	GBF	Tue, Dec 21, 2021	121.45	121.66	121.40	121.66
3750	AMEX	GBF	Mon, Dec 20, 2021	122.07	122.13	121.76	121.80
3749	AMEX	GBF	Fri, Dec 17, 2021	122.05	122.15	121.89	122.00
3748	AMEX	GBF	Thu, Dec 16, 2021	121.83	121.94	121.78	121.78
3747	AMEX	GBF	Wed, Dec 15, 2021	121.61	121.99	121.61	121.72
3746	AMEX	GBF	Tue, Dec 14, 2021	122.00	122.09	121.85	121.93
3745	AMEX	GBF	Mon, Dec 13, 2021	122.08	122.39	122.08	122.20
3744	AMEX	GBF	Fri, Dec 10, 2021	121.92	122.01	121.53	121.53
3743	AMEX	GBF	Thu, Dec 9, 2021	121.77	121.91	121.71	121.71
3742	AMEX	GBF	Wed, Dec 8, 2021	121.88	121.88	121.55	121.55
3741	AMEX	GBF	Tue, Dec 7, 2021	122.31	122.39	122.05	122.05
3740	AMEX	GBF	Mon, Dec 6, 2021	122.74	122.74	122.29	122.43
3739	AMEX	GBF	Fri, Dec 3, 2021	122.24	123.00	122.14	122.86
3738	AMEX	GBF	Thu, Dec 2, 2021	122.13	122.19	121.93	122.19
3737	AMEX	GBF	Wed, Dec 1, 2021	121.71	122.16	121.71	122.16
3736	AMEX	GBF	Tue, Nov 30, 2021	122.54	122.54	122.12	122.14
3735	AMEX	GBF	Mon, Nov 29, 2021	121.59	121.93	121.49	121.88
3734	AMEX	GBF	Fri, Nov 26, 2021	121.56	122.04	121.43	121.85
3733	AMEX	GBF	Wed, Nov 24, 2021	120.64	120.95	120.64	120.95
3732	AMEX	GBF	Tue, Nov 23, 2021	120.94	120.94	120.56	120.56
3731	AMEX	GBF	Mon, Nov 22, 2021	121.42	121.48	121.09	121.10
3730	AMEX	GBF	Fri, Nov 19, 2021	121.77	121.94	121.72	121.75
3729	AMEX	GBF	Thu, Nov 18, 2021	121.23	121.57	121.23	121.51
3728	AMEX	GBF	Wed, Nov 17, 2021	120.91	121.35	120.91	121.35
3727	AMEX	GBF	Tue, Nov 16, 2021	121.10	121.31	120.95	121.01
3726	AMEX	GBF	Mon, Nov 15, 2021	121.58	121.58	121.13	121.17
3725	AMEX	GBF	Fri, Nov 12, 2021	121.83	121.94	121.56	121.66
3724	AMEX	GBF	Thu, Nov 11, 2021	121.82	121.82	121.57	121.62
3723	AMEX	GBF	Wed, Nov 10, 2021	122.61	122.61	121.86	121.94
3722	AMEX	GBF	Tue, Nov 9, 2021	122.99	123.07	122.81	122.88
3721	AMEX	GBF	Mon, Nov 8, 2021	122.73	122.73	122.40	122.44
3720	AMEX	GBF	Fri, Nov 5, 2021	122.61	122.82	122.61	122.78
3719	AMEX	GBF	Thu, Nov 4, 2021	121.75	122.26	121.75	122.15
3718	AMEX	GBF	Wed, Nov 3, 2021	121.91	121.96	121.71	121.72
3717	AMEX	GBF	Tue, Nov 2, 2021	121.78	122.03	121.78	121.91
3716	AMEX	GBF	Mon, Nov 1, 2021	121.38	121.74	121.38	121.72
3715	AMEX	GBF	Fri, Oct 29, 2021	121.54	122.02	121.54	121.81
3714	AMEX	GBF	Thu, Oct 28, 2021	121.93	122.04	121.83	121.88
3713	AMEX	GBF	Wed, Oct 27, 2021	121.71	122.23	121.71	122.05
3712	AMEX	GBF	Tue, Oct 26, 2021	121.15	121.54	121.15	121.52
3711	AMEX	GBF	Mon, Oct 25, 2021	121.11	121.36	121.11	121.24
3710	AMEX	GBF	Fri, Oct 22, 2021	120.98	121.18	120.98	121.16
3709	AMEX	GBF	Thu, Oct 21, 2021	120.98	120.98	120.77	120.87
3708	AMEX	GBF	Wed, Oct 20, 2021	121.21	121.26	121.09	121.09
3707	AMEX	GBF	Tue, Oct 19, 2021	121.42	121.43	121.27	121.32
3706	AMEX	GBF	Mon, Oct 18, 2021	121.47	121.73	121.47	121.68
3705	AMEX	GBF	Fri, Oct 15, 2021	121.81	121.81	121.73	121.73
3704	AMEX	GBF	Thu, Oct 14, 2021	121.89	122.14	121.89	122.13
3703	AMEX	GBF	Wed, Oct 13, 2021	121.74	121.85	121.69	121.81
3702	AMEX	GBF	Tue, Oct 12, 2021	121.23	121.48	121.21	121.47
3701	AMEX	GBF	Mon, Oct 11, 2021	121.00	121.08	120.92	121.01
3700	AMEX	GBF	Fri, Oct 8, 2021	121.31	121.31	121.10	121.15
3699	AMEX	GBF	Thu, Oct 7, 2021	121.53	121.65	121.42	121.44
3698	AMEX	GBF	Wed, Oct 6, 2021	121.73	121.89	121.72	121.84
3697	AMEX	GBF	Tue, Oct 5, 2021	121.93	121.93	121.76	121.82
3696	AMEX	GBF	Mon, Oct 4, 2021	122.13	122.35	122.12	122.18
3695	AMEX	GBF	Fri, Oct 1, 2021	122.16	122.29	122.10	122.29
3694	AMEX	GBF	Thu, Sep 30, 2021	121.90	122.04	121.86	121.81
3693	AMEX	GBF	Wed, Sep 29, 2021	122.25	122.25	121.85	121.99
3692	AMEX	GBF	Tue, Sep 28, 2021	122.08	122.23	121.94	121.94
3691	AMEX	GBF	Mon, Sep 27, 2021	122.45	122.71	122.45	122.64
3690	AMEX	GBF	Fri, Sep 24, 2021	122.85	122.85	122.74	122.75
3689	AMEX	GBF	Thu, Sep 23, 2021	123.40	123.41	123.10	123.13
3688	AMEX	GBF	Wed, Sep 22, 2021	123.67	123.93	123.67	123.82
3687	AMEX	GBF	Tue, Sep 21, 2021	123.68	123.78	123.67	123.70
3686	AMEX	GBF	Mon, Sep 20, 2021	123.57	123.78	123.57	123.67
3685	AMEX	GBF	Fri, Sep 17, 2021	123.24	123.40	123.24	123.36
3684	AMEX	GBF	Thu, Sep 16, 2021	123.53	123.69	123.52	123.68
3683	AMEX	GBF	Wed, Sep 15, 2021	123.72	123.73	123.57	123.67
3682	AMEX	GBF	Tue, Sep 14, 2021	123.68	123.87	123.68	123.83
3681	AMEX	GBF	Mon, Sep 13, 2021	123.46	123.53	123.45	123.45
3680	AMEX	GBF	Fri, Sep 10, 2021	123.47	123.47	123.24	123.33
3679	AMEX	GBF	Thu, Sep 9, 2021	123.23	123.64	123.18	123.56
3678	AMEX	GBF	Wed, Sep 8, 2021	123.15	123.27	123.11	123.15
3677	AMEX	GBF	Tue, Sep 7, 2021	122.89	122.94	122.85	122.85
3676	AMEX	GBF	Fri, Sep 3, 2021	123.28	123.36	123.21	123.25
3675	AMEX	GBF	Thu, Sep 2, 2021	123.36	123.52	123.36	123.52
3674	AMEX	GBF	Wed, Sep 1, 2021	123.37	123.41	123.31	123.33
3673	AMEX	GBF	Tue, Aug 31, 2021	123.77	123.77	123.39	123.28
3672	AMEX	GBF	Mon, Aug 30, 2021	123.53	123.68	123.53	123.65
3671	AMEX	GBF	Fri, Aug 27, 2021	123.27	123.47	123.27	123.47
3670	AMEX	GBF	Thu, Aug 26, 2021	122.97	123.20	122.97	123.11
3669	AMEX	GBF	Wed, Aug 25, 2021	123.39	123.39	122.95	123.05
3668	AMEX	GBF	Tue, Aug 24, 2021	123.39	123.50	123.39	123.39
3667	AMEX	GBF	Mon, Aug 23, 2021	123.57	123.63	123.57	123.62
3666	AMEX	GBF	Fri, Aug 20, 2021	123.64	123.68	123.57	123.61
3665	AMEX	GBF	Thu, Aug 19, 2021	123.54	123.64	123.51	123.53
3664	AMEX	GBF	Wed, Aug 18, 2021	123.35	123.40	123.11	123.37
3663	AMEX	GBF	Tue, Aug 17, 2021	123.35	123.54	123.31	123.42
3662	AMEX	GBF	Mon, Aug 16, 2021	123.64	123.68	123.39	123.49
3661	AMEX	GBF	Fri, Aug 13, 2021	123.25	123.33	123.16	123.33
3660	AMEX	GBF	Thu, Aug 12, 2021	122.60	122.76	122.56	122.76
3659	AMEX	GBF	Wed, Aug 11, 2021	122.63	122.88	122.57	122.77
3658	AMEX	GBF	Tue, Aug 10, 2021	122.71	122.86	122.65	122.65
3657	AMEX	GBF	Mon, Aug 9, 2021	123.02	123.02	122.84	122.84
3656	AMEX	GBF	Fri, Aug 6, 2021	123.31	123.31	123.19	123.20
3655	AMEX	GBF	Thu, Aug 5, 2021	124.00	124.00	123.82	123.87
3654	AMEX	GBF	Wed, Aug 4, 2021	124.37	124.37	123.75	124.09
3653	AMEX	GBF	Tue, Aug 3, 2021	124.31	124.31	124.05	124.12
3652	AMEX	GBF	Mon, Aug 2, 2021	124.03	124.08	124.03	124.06
3651	AMEX	GBF	Fri, Jul 30, 2021	123.97	123.97	123.82	123.69
3650	AMEX	GBF	Thu, Jul 29, 2021	123.73	123.74	123.61	123.65
3649	AMEX	GBF	Wed, Jul 28, 2021	123.60	123.98	123.60	123.98
3648	AMEX	GBF	Tue, Jul 27, 2021	123.73	123.93	123.73	123.88
3647	AMEX	GBF	Mon, Jul 26, 2021	123.53	123.58	123.44	123.44
3646	AMEX	GBF	Fri, Jul 23, 2021	123.58	123.59	123.42	123.55
3645	AMEX	GBF	Thu, Jul 22, 2021	123.67	123.73	123.61	123.73
3644	AMEX	GBF	Wed, Jul 21, 2021	123.50	123.54	123.31	123.40
3643	AMEX	GBF	Tue, Jul 20, 2021	123.96	124.03	123.84	123.85
3642	AMEX	GBF	Mon, Jul 19, 2021	123.65	124.13	123.65	124.01
3641	AMEX	GBF	Fri, Jul 16, 2021	123.27	123.35	123.23	123.24
3640	AMEX	GBF	Thu, Jul 15, 2021	123.22	123.30	123.11	123.30
3639	AMEX	GBF	Wed, Jul 14, 2021	122.93	122.99	122.90	122.97
3638	AMEX	GBF	Tue, Jul 13, 2021	122.98	122.98	122.56	122.56
3637	AMEX	GBF	Mon, Jul 12, 2021	123.01	123.01	122.85	122.91
3636	AMEX	GBF	Fri, Jul 9, 2021	123.15	123.15	122.99	123.02
3635	AMEX	GBF	Thu, Jul 8, 2021	123.41	123.48	123.34	123.44
3634	AMEX	GBF	Wed, Jul 7, 2021	123.34	123.34	123.25	123.28
3633	AMEX	GBF	Tue, Jul 6, 2021	122.98	123.03	122.82	122.98
3632	AMEX	GBF	Fri, Jul 2, 2021	122.33	122.51	122.33	122.51
3631	AMEX	GBF	Thu, Jul 1, 2021	122.29	122.29	122.06	122.16
3630	AMEX	GBF	Wed, Jun 30, 2021	122.42	122.58	122.42	122.31
3629	AMEX	GBF	Tue, Jun 29, 2021	122.15	122.31	122.15	122.20
3628	AMEX	GBF	Mon, Jun 28, 2021	122.06	122.28	122.06	122.25
3627	AMEX	GBF	Fri, Jun 25, 2021	122.13	122.22	121.64	121.80
3626	AMEX	GBF	Thu, Jun 24, 2021	122.09	122.18	122.06	122.10
3625	AMEX	GBF	Wed, Jun 23, 2021	121.97	122.16	121.94	122.00
3624	AMEX	GBF	Tue, Jun 22, 2021	121.88	122.17	121.88	122.17
3623	AMEX	GBF	Mon, Jun 21, 2021	122.17	122.23	122.01	122.05
3622	AMEX	GBF	Fri, Jun 18, 2021	122.36	122.48	122.36	122.48
3621	AMEX	GBF	Thu, Jun 17, 2021	122.28	122.28	121.98	121.98
3620	AMEX	GBF	Wed, Jun 16, 2021	122.06	122.21	121.31	121.64
3619	AMEX	GBF	Tue, Jun 15, 2021	121.80	121.88	121.75	121.88
3618	AMEX	GBF	Mon, Jun 14, 2021	121.95	121.95	121.87	121.89
3617	AMEX	GBF	Fri, Jun 11, 2021	122.17	122.21	122.15	122.20
3616	AMEX	GBF	Thu, Jun 10, 2021	121.93	122.21	121.93	122.21
3615	AMEX	GBF	Wed, Jun 9, 2021	121.90	121.95	121.83	121.90
3614	AMEX	GBF	Tue, Jun 8, 2021	121.61	121.71	121.58	121.59
3613	AMEX	GBF	Mon, Jun 7, 2021	121.30	121.39	121.29	121.38
3612	AMEX	GBF	Fri, Jun 4, 2021	121.23	121.45	121.23	121.45
3611	AMEX	GBF	Thu, Jun 3, 2021	120.85	120.93	120.85	120.90
3610	AMEX	GBF	Wed, Jun 2, 2021	121.19	121.19	121.11	121.16
3609	AMEX	GBF	Tue, Jun 1, 2021	120.95	121.02	120.72	121.02
3608	AMEX	GBF	Fri, May 28, 2021	121.22	121.40	121.20	121.20
3607	AMEX	GBF	Thu, May 27, 2021	121.21	121.21	121.06	121.16
3606	AMEX	GBF	Wed, May 26, 2021	121.36	121.50	121.26	121.33
3605	AMEX	GBF	Tue, May 25, 2021	121.25	121.39	121.16	121.39
3604	AMEX	GBF	Mon, May 24, 2021	121.04	121.11	120.99	121.06
3603	AMEX	GBF	Fri, May 21, 2021	120.89	120.89	120.76	120.80
3602	AMEX	GBF	Thu, May 20, 2021	120.59	120.78	120.59	120.76
3601	AMEX	GBF	Wed, May 19, 2021	120.63	120.64	120.12	120.39
3600	AMEX	GBF	Tue, May 18, 2021	120.63	120.63	120.45	120.54
3599	AMEX	GBF	Mon, May 17, 2021	120.50	120.81	120.50	120.70
3598	AMEX	GBF	Fri, May 14, 2021	120.73	120.80	120.57	120.68
3597	AMEX	GBF	Thu, May 13, 2021	120.39	120.48	120.35	120.43
3596	AMEX	GBF	Wed, May 12, 2021	120.42	120.42	120.13	120.21
3595	AMEX	GBF	Tue, May 11, 2021	120.77	120.80	120.64	120.71
3594	AMEX	GBF	Mon, May 10, 2021	121.18	121.18	120.93	120.94
3593	AMEX	GBF	Fri, May 7, 2021	121.38	121.66	121.16	121.24
3592	AMEX	GBF	Thu, May 6, 2021	121.08	121.35	121.08	121.26
3591	AMEX	GBF	Wed, May 5, 2021	120.73	121.20	120.73	121.12
3590	AMEX	GBF	Tue, May 4, 2021	121.21	121.22	121.03	121.03
3589	AMEX	GBF	Mon, May 3, 2021	121.07	121.07	120.87	120.99
3588	AMEX	GBF	Fri, Apr 30, 2021	120.71	121.00	120.71	120.79
3587	AMEX	GBF	Thu, Apr 29, 2021	120.56	120.80	120.56	120.80
3586	AMEX	GBF	Wed, Apr 28, 2021	120.74	120.93	120.63	120.93
3585	AMEX	GBF	Tue, Apr 27, 2021	121.09	121.18	120.82	120.82
3584	AMEX	GBF	Mon, Apr 26, 2021	121.24	121.30	121.18	121.23
3583	AMEX	GBF	Fri, Apr 23, 2021	121.17	121.34	121.14	121.22
3582	AMEX	GBF	Thu, Apr 22, 2021	121.07	121.28	121.07	121.22
3581	AMEX	GBF	Wed, Apr 21, 2021	121.07	121.16	121.00	121.16
3580	AMEX	GBF	Tue, Apr 20, 2021	120.84	121.15	120.81	121.07
3579	AMEX	GBF	Mon, Apr 19, 2021	120.75	120.90	120.75	120.84
3578	AMEX	GBF	Fri, Apr 16, 2021	121.13	121.18	121.02	121.06
3577	AMEX	GBF	Thu, Apr 15, 2021	121.14	121.59	121.14	121.38
3576	AMEX	GBF	Wed, Apr 14, 2021	120.55	120.82	120.55	120.74
3575	AMEX	GBF	Tue, Apr 13, 2021	120.53	120.92	120.53	120.83
3574	AMEX	GBF	Mon, Apr 12, 2021	120.49	120.61	120.40	120.49
3573	AMEX	GBF	Fri, Apr 9, 2021	120.62	120.80	120.52	120.62
3572	AMEX	GBF	Thu, Apr 8, 2021	120.58	120.77	120.58	120.77
3571	AMEX	GBF	Wed, Apr 7, 2021	120.60	120.78	120.49	120.50
3570	AMEX	GBF	Tue, Apr 6, 2021	120.36	120.65	120.35	120.58
3569	AMEX	GBF	Mon, Apr 5, 2021	120.17	120.25	120.08	120.17
3568	AMEX	GBF	Thu, Apr 1, 2021	120.13	120.55	120.13	120.44
3567	AMEX	GBF	Wed, Mar 31, 2021	120.16	120.21	119.87	119.81
3566	AMEX	GBF	Tue, Mar 30, 2021	119.92	120.18	119.69	120.12
3565	AMEX	GBF	Mon, Mar 29, 2021	120.23	120.23	119.84	119.90
3564	AMEX	GBF	Fri, Mar 26, 2021	120.34	120.48	120.18	120.25
3563	AMEX	GBF	Thu, Mar 25, 2021	120.47	120.48	120.27	120.48
3562	AMEX	GBF	Wed, Mar 24, 2021	120.24	120.54	120.16	120.47
3561	AMEX	GBF	Tue, Mar 23, 2021	120.24	120.36	120.08	120.36
3560	AMEX	GBF	Mon, Mar 22, 2021	119.89	120.13	119.87	120.00
3559	AMEX	GBF	Fri, Mar 19, 2021	119.72	119.72	119.50	119.56
3558	AMEX	GBF	Thu, Mar 18, 2021	119.13	119.55	119.13	119.54
3557	AMEX	GBF	Wed, Mar 17, 2021	119.80	119.98	119.63	119.98
3556	AMEX	GBF	Tue, Mar 16, 2021	120.18	120.24	119.86	120.02
3555	AMEX	GBF	Mon, Mar 15, 2021	119.84	120.19	119.84	120.10
3554	AMEX	GBF	Fri, Mar 12, 2021	119.91	120.07	119.83	119.92
3553	AMEX	GBF	Thu, Mar 11, 2021	120.67	120.90	120.61	120.75
3552	AMEX	GBF	Wed, Mar 10, 2021	120.40	120.89	120.32	120.89
3551	AMEX	GBF	Tue, Mar 9, 2021	120.19	120.75	119.98	120.32
3550	AMEX	GBF	Mon, Mar 8, 2021	120.12	120.66	119.89	120.20
3549	AMEX	GBF	Fri, Mar 5, 2021	120.33	120.92	120.15	120.36
3548	AMEX	GBF	Thu, Mar 4, 2021	121.07	121.14	120.32	120.53
3547	AMEX	GBF	Wed, Mar 3, 2021	121.20	121.48	121.12	121.21
3546	AMEX	GBF	Tue, Mar 2, 2021	121.49	121.75	121.46	121.61
3545	AMEX	GBF	Mon, Mar 1, 2021	121.48	121.61	121.43	121.56
3544	AMEX	GBF	Fri, Feb 26, 2021	121.10	121.76	121.10	121.63
3543	AMEX	GBF	Thu, Feb 25, 2021	121.44	121.56	120.27	120.68
3542	AMEX	GBF	Wed, Feb 24, 2021	121.53	122.22	121.48	121.86
3541	AMEX	GBF	Tue, Feb 23, 2021	121.85	122.13	121.70	122.01
3540	AMEX	GBF	Mon, Feb 22, 2021	122.30	122.37	121.92	122.15
3539	AMEX	GBF	Fri, Feb 19, 2021	122.98	123.18	122.36	122.46
3538	AMEX	GBF	Thu, Feb 18, 2021	122.93	123.34	122.93	123.07
3537	AMEX	GBF	Wed, Feb 17, 2021	122.70	123.25	122.70	123.04
3536	AMEX	GBF	Tue, Feb 16, 2021	123.03	123.50	122.72	122.74
3535	AMEX	GBF	Fri, Feb 12, 2021	123.50	123.78	123.46	123.58
3534	AMEX	GBF	Thu, Feb 11, 2021	124.08	124.33	123.69	123.70
3533	AMEX	GBF	Wed, Feb 10, 2021	123.93	124.04	123.89	123.93
3532	AMEX	GBF	Tue, Feb 9, 2021	123.93	123.93	123.82	123.91
3531	AMEX	GBF	Mon, Feb 8, 2021	122.62	123.93	116.49	123.78
3530	AMEX	GBF	Fri, Feb 5, 2021	123.50	123.93	123.32	123.62
3529	AMEX	GBF	Thu, Feb 4, 2021	123.75	123.94	123.50	123.93
3528	AMEX	GBF	Wed, Feb 3, 2021	124.40	124.40	123.89	124.07
3527	AMEX	GBF	Tue, Feb 2, 2021	123.97	124.28	123.90	124.26
3526	AMEX	GBF	Mon, Feb 1, 2021	124.25	124.64	124.19	124.39
3525	AMEX	GBF	Fri, Jan 29, 2021	124.21	124.74	124.07	124.20
3524	AMEX	GBF	Thu, Jan 28, 2021	124.76	124.76	124.02	124.61
3523	AMEX	GBF	Wed, Jan 27, 2021	124.64	124.92	124.56	124.81
3522	AMEX	GBF	Tue, Jan 26, 2021	124.67	124.93	124.62	124.68
3521	AMEX	GBF	Mon, Jan 25, 2021	124.28	124.83	124.28	124.64
3520	AMEX	GBF	Fri, Jan 22, 2021	124.18	124.42	124.01	124.38
3519	AMEX	GBF	Thu, Jan 21, 2021	124.29	124.42	124.17	124.29
3518	AMEX	GBF	Wed, Jan 20, 2021	124.44	124.53	124.40	124.53
3517	AMEX	GBF	Tue, Jan 19, 2021	124.31	124.65	124.31	124.47
3516	AMEX	GBF	Fri, Jan 15, 2021	123.60	124.57	123.60	124.35
3515	AMEX	GBF	Thu, Jan 14, 2021	123.99	124.48	123.60	123.60
3514	AMEX	GBF	Wed, Jan 13, 2021	124.39	124.93	124.32	124.71
3513	AMEX	GBF	Tue, Jan 12, 2021	123.75	124.40	123.50	124.19
3512	AMEX	GBF	Mon, Jan 11, 2021	124.07	124.07	123.77	123.78
3511	AMEX	GBF	Fri, Jan 8, 2021	124.00	124.17	124.00	124.09
3510	AMEX	GBF	Thu, Jan 7, 2021	124.18	124.28	124.18	124.23
3509	AMEX	GBF	Wed, Jan 6, 2021	124.62	124.77	123.92	124.38
3508	AMEX	GBF	Tue, Jan 5, 2021	125.25	125.31	125.17	125.31
3507	AMEX	GBF	Mon, Jan 4, 2021	125.58	125.73	125.43	125.60
3506	AMEX	GBF	Thu, Dec 31, 2020	125.91	126.24	125.91	125.91
3505	AMEX	GBF	Wed, Dec 30, 2020	125.52	125.75	125.47	125.54
3504	AMEX	GBF	Tue, Dec 29, 2020	125.56	125.67	125.51	125.61
3503	AMEX	GBF	Mon, Dec 28, 2020	125.95	125.95	125.16	125.44
3502	AMEX	GBF	Thu, Dec 24, 2020	125.54	125.78	125.00	125.43
3501	AMEX	GBF	Wed, Dec 23, 2020	125.27	125.53	125.06	125.27
3500	AMEX	GBF	Tue, Dec 22, 2020	124.89	125.44	124.89	125.44
3499	AMEX	GBF	Mon, Dec 21, 2020	125.44	125.83	125.14	125.25
3498	AMEX	GBF	Fri, Dec 18, 2020	125.35	125.39	125.23	125.23
3497	AMEX	GBF	Thu, Dec 17, 2020	125.48	125.67	125.31	125.34
3496	AMEX	GBF	Wed, Dec 16, 2020	125.55	125.55	125.18	125.36
3495	AMEX	GBF	Tue, Dec 15, 2020	125.19	125.59	125.19	125.55
3494	AMEX	GBF	Mon, Dec 14, 2020	125.43	125.76	125.43	125.60
3493	AMEX	GBF	Fri, Dec 11, 2020	126.07	126.21	125.57	126.07
3492	AMEX	GBF	Thu, Dec 10, 2020	125.22	125.64	125.22	125.46
3491	AMEX	GBF	Wed, Dec 9, 2020	125.27	125.27	124.89	125.08
3490	AMEX	GBF	Tue, Dec 8, 2020	125.43	125.48	125.12	125.26
3489	AMEX	GBF	Mon, Dec 7, 2020	125.05	125.38	124.82	125.10
3488	AMEX	GBF	Fri, Dec 4, 2020	125.08	125.18	124.96	125.08
3487	AMEX	GBF	Thu, Dec 3, 2020	124.90	125.56	124.75	125.36
3486	AMEX	GBF	Wed, Dec 2, 2020	125.44	125.72	124.84	125.11
3485	AMEX	GBF	Tue, Dec 1, 2020	125.83	125.83	125.15	125.36
3484	AMEX	GBF	Mon, Nov 30, 2020	125.89	126.20	125.89	125.76
3483	AMEX	GBF	Fri, Nov 27, 2020	125.64	125.90	125.64	125.90
3482	AMEX	GBF	Wed, Nov 25, 2020	125.77	125.78	125.56	125.59
3481	AMEX	GBF	Tue, Nov 24, 2020	125.82	126.00	125.54	125.77
3480	AMEX	GBF	Mon, Nov 23, 2020	125.74	125.88	125.74	125.84
3479	AMEX	GBF	Fri, Nov 20, 2020	125.71	125.96	125.69	125.87
3478	AMEX	GBF	Thu, Nov 19, 2020	125.39	125.84	125.39	125.55
3477	AMEX	GBF	Wed, Nov 18, 2020	125.33	125.38	125.17	125.34
3476	AMEX	GBF	Tue, Nov 17, 2020	125.24	125.34	125.17	125.28
3475	AMEX	GBF	Mon, Nov 16, 2020	124.94	125.05	124.92	125.00
3474	AMEX	GBF	Fri, Nov 13, 2020	124.92	125.04	124.89	124.96
3473	AMEX	GBF	Thu, Nov 12, 2020	124.70	124.87	124.64	124.87
3472	AMEX	GBF	Wed, Nov 11, 2020	124.33	124.47	124.17	124.29
3471	AMEX	GBF	Tue, Nov 10, 2020	124.24	124.43	124.24	124.26
3470	AMEX	GBF	Mon, Nov 9, 2020	125.06	125.06	124.25	124.49
3469	AMEX	GBF	Fri, Nov 6, 2020	125.48	125.48	125.19	125.24
3468	AMEX	GBF	Thu, Nov 5, 2020	125.50	125.71	125.29	125.68
3467	AMEX	GBF	Wed, Nov 4, 2020	125.14	125.84	125.14	125.37
3466	AMEX	GBF	Tue, Nov 3, 2020	124.25	124.46	124.17	124.34
3465	AMEX	GBF	Mon, Nov 2, 2020	124.49	124.54	124.07	124.32
3464	AMEX	GBF	Fri, Oct 30, 2020	124.78	124.78	124.29	124.18
3463	AMEX	GBF	Thu, Oct 29, 2020	124.85	124.85	124.40	124.42
3462	AMEX	GBF	Wed, Oct 28, 2020	125.24	125.24	124.91	124.92
3461	AMEX	GBF	Tue, Oct 27, 2020	125.17	125.25	124.98	124.98
3460	AMEX	GBF	Mon, Oct 26, 2020	124.67	124.93	124.67	124.83
3459	AMEX	GBF	Fri, Oct 23, 2020	124.41	124.66	124.31	124.57
3458	AMEX	GBF	Thu, Oct 22, 2020	124.60	124.61	124.33	124.34
3457	AMEX	GBF	Wed, Oct 21, 2020	124.60	124.89	124.54	124.66
3456	AMEX	GBF	Tue, Oct 20, 2020	125.10	125.10	124.77	124.86
3455	AMEX	GBF	Mon, Oct 19, 2020	125.12	125.29	125.10	125.12
3454	AMEX	GBF	Fri, Oct 16, 2020	125.48	125.48	125.25	125.42
3453	AMEX	GBF	Thu, Oct 15, 2020	125.74	125.74	125.37	125.37
3452	AMEX	GBF	Wed, Oct 14, 2020	125.51	125.55	125.41	125.45
3451	AMEX	GBF	Tue, Oct 13, 2020	125.63	125.63	125.13	125.42
3450	AMEX	GBF	Mon, Oct 12, 2020	125.38	125.42	125.11	125.29
3449	AMEX	GBF	Fri, Oct 9, 2020	124.97	124.97	124.83	124.84
3448	AMEX	GBF	Thu, Oct 8, 2020	124.95	125.02	124.63	124.83
3447	AMEX	GBF	Wed, Oct 7, 2020	124.40	124.89	124.40	124.66
3446	AMEX	GBF	Tue, Oct 6, 2020	124.47	125.09	124.47	124.89
3445	AMEX	GBF	Mon, Oct 5, 2020	124.81	125.03	124.65	124.65
3444	AMEX	GBF	Fri, Oct 2, 2020	125.03	125.29	125.00	125.19
3443	AMEX	GBF	Thu, Oct 1, 2020	125.10	125.37	124.97	125.15
3442	AMEX	GBF	Wed, Sep 30, 2020	125.31	125.42	125.21	125.11
3441	AMEX	GBF	Tue, Sep 29, 2020	125.57	125.78	125.50	125.50
3440	AMEX	GBF	Mon, Sep 28, 2020	125.53	125.53	125.29	125.51
3439	AMEX	GBF	Fri, Sep 25, 2020	125.49	125.49	125.11	125.11
3438	AMEX	GBF	Thu, Sep 24, 2020	125.40	125.42	125.28	125.40
3437	AMEX	GBF	Wed, Sep 23, 2020	125.70	125.70	125.30	125.30
3436	AMEX	GBF	Tue, Sep 22, 2020	125.79	125.79	125.50	125.63
3435	AMEX	GBF	Mon, Sep 21, 2020	125.84	125.86	125.64	125.71
3434	AMEX	GBF	Fri, Sep 18, 2020	125.85	125.88	125.59	125.65
3433	AMEX	GBF	Thu, Sep 17, 2020	125.86	126.08	125.59	125.78
3432	AMEX	GBF	Wed, Sep 16, 2020	125.91	126.04	125.58	125.71
3431	AMEX	GBF	Tue, Sep 15, 2020	125.79	125.94	125.67	125.77
3430	AMEX	GBF	Mon, Sep 14, 2020	125.87	126.00	125.73	125.76
3429	AMEX	GBF	Fri, Sep 11, 2020	125.67	125.83	125.55	125.59
3428	AMEX	GBF	Thu, Sep 10, 2020	125.36	125.87	125.25	125.52
3427	AMEX	GBF	Wed, Sep 9, 2020	125.51	125.81	125.23	125.44
3426	AMEX	GBF	Tue, Sep 8, 2020	125.22	125.70	125.22	125.47
3425	AMEX	GBF	Fri, Sep 4, 2020	126.05	126.05	125.28	125.41
3424	AMEX	GBF	Thu, Sep 3, 2020	126.18	126.66	126.09	126.15
3423	AMEX	GBF	Wed, Sep 2, 2020	125.91	126.44	125.81	126.09
3422	AMEX	GBF	Tue, Sep 1, 2020	125.44	126.00	125.18	125.69
3421	AMEX	GBF	Mon, Aug 31, 2020	125.44	125.74	125.44	125.43
3420	AMEX	GBF	Fri, Aug 28, 2020	125.17	125.34	125.00	125.18
3419	AMEX	GBF	Thu, Aug 27, 2020	125.93	125.93	125.05	125.14
3418	AMEX	GBF	Wed, Aug 26, 2020	125.80	125.83	125.50	125.72
3417	AMEX	GBF	Tue, Aug 25, 2020	125.69	125.87	125.48	125.80
3416	AMEX	GBF	Mon, Aug 24, 2020	126.37	126.45	126.02	126.10
3415	AMEX	GBF	Fri, Aug 21, 2020	126.26	126.37	126.04	126.23
3414	AMEX	GBF	Thu, Aug 20, 2020	126.05	126.25	125.99	126.17
3413	AMEX	GBF	Wed, Aug 19, 2020	126.12	126.21	125.70	125.95
3412	AMEX	GBF	Tue, Aug 18, 2020	125.87	126.50	125.77	126.50
3411	AMEX	GBF	Mon, Aug 17, 2020	125.81	125.90	125.60	125.66
3410	AMEX	GBF	Fri, Aug 14, 2020	126.30	126.30	125.58	125.61
3409	AMEX	GBF	Thu, Aug 13, 2020	126.25	126.25	125.54	125.75
3408	AMEX	GBF	Wed, Aug 12, 2020	126.30	126.54	126.26	126.36
3407	AMEX	GBF	Tue, Aug 11, 2020	126.68	126.81	126.41	126.81
3406	AMEX	GBF	Mon, Aug 10, 2020	127.50	127.50	127.09	127.09
3405	AMEX	GBF	Fri, Aug 7, 2020	127.66	127.67	127.31	127.31
3404	AMEX	GBF	Thu, Aug 6, 2020	127.74	127.83	127.46	127.54
3403	AMEX	GBF	Wed, Aug 5, 2020	127.42	127.51	127.17	127.36
3402	AMEX	GBF	Tue, Aug 4, 2020	127.09	127.63	127.09	127.59
3401	AMEX	GBF	Mon, Aug 3, 2020	127.13	127.34	127.03	127.28
3400	AMEX	GBF	Fri, Jul 31, 2020	127.38	127.59	127.08	127.34
3399	AMEX	GBF	Thu, Jul 30, 2020	127.18	127.39	127.07	127.39
3398	AMEX	GBF	Wed, Jul 29, 2020	127.18	127.18	126.84	127.04
3397	AMEX	GBF	Tue, Jul 28, 2020	126.94	127.24	126.78	127.04
3396	AMEX	GBF	Mon, Jul 27, 2020	127.21	127.25	126.82	126.82
3395	AMEX	GBF	Fri, Jul 24, 2020	126.76	127.28	126.53	127.14
3394	AMEX	GBF	Thu, Jul 23, 2020	126.85	127.21	126.85	127.09
3393	AMEX	GBF	Wed, Jul 22, 2020	126.80	127.02	126.67	126.83
3392	AMEX	GBF	Tue, Jul 21, 2020	126.45	126.83	126.45	126.70
3391	AMEX	GBF	Mon, Jul 20, 2020	126.47	126.58	126.41	126.46
3390	AMEX	GBF	Fri, Jul 17, 2020	126.45	126.45	126.16	126.34
3389	AMEX	GBF	Thu, Jul 16, 2020	126.35	126.42	126.19	126.31
3388	AMEX	GBF	Wed, Jul 15, 2020	125.89	126.17	125.84	126.08
3387	AMEX	GBF	Tue, Jul 14, 2020	126.03	126.16	125.92	125.98
3386	AMEX	GBF	Mon, Jul 13, 2020	125.60	126.00	125.60	125.85
3385	AMEX	GBF	Fri, Jul 10, 2020	126.30	126.30	125.52	125.72
3384	AMEX	GBF	Thu, Jul 9, 2020	125.49	126.07	125.48	125.89
3383	AMEX	GBF	Wed, Jul 8, 2020	125.68	125.81	125.35	125.58
3382	AMEX	GBF	Tue, Jul 7, 2020	125.34	125.70	125.34	125.59
3381	AMEX	GBF	Mon, Jul 6, 2020	125.22	125.47	125.12	125.32
3380	AMEX	GBF	Thu, Jul 2, 2020	124.98	125.43	124.98	125.29
3379	AMEX	GBF	Wed, Jul 1, 2020	125.53	125.53	124.85	125.14
3378	AMEX	GBF	Tue, Jun 30, 2020	125.47	125.47	124.92	125.05
3377	AMEX	GBF	Mon, Jun 29, 2020	125.31	125.31	125.01	125.10
3376	AMEX	GBF	Fri, Jun 26, 2020	125.04	125.04	124.96	124.96
3375	AMEX	GBF	Thu, Jun 25, 2020	124.72	124.97	124.49	124.66
3374	AMEX	GBF	Wed, Jun 24, 2020	124.66	124.72	124.50	124.56
3373	AMEX	GBF	Tue, Jun 23, 2020	124.89	124.96	124.66	124.68
3372	AMEX	GBF	Mon, Jun 22, 2020	124.95	124.95	124.58	124.71
3371	AMEX	GBF	Fri, Jun 19, 2020	124.61	124.74	124.60	124.68
3370	AMEX	GBF	Thu, Jun 18, 2020	124.60	124.76	124.53	124.63
3369	AMEX	GBF	Wed, Jun 17, 2020	124.43	124.56	124.04	124.35
3368	AMEX	GBF	Tue, Jun 16, 2020	124.83	125.00	124.14	124.42
3367	AMEX	GBF	Mon, Jun 15, 2020	124.72	124.98	124.34	124.78
3366	AMEX	GBF	Fri, Jun 12, 2020	124.60	124.60	124.25	124.25
3365	AMEX	GBF	Thu, Jun 11, 2020	124.37	124.73	124.18	124.34
3364	AMEX	GBF	Wed, Jun 10, 2020	123.69	124.39	123.68	124.37
3363	AMEX	GBF	Tue, Jun 9, 2020	123.94	123.94	123.62	123.78
3362	AMEX	GBF	Mon, Jun 8, 2020	123.01	123.93	123.01	123.71
3361	AMEX	GBF	Fri, Jun 5, 2020	122.79	123.39	122.74	123.29
3360	AMEX	GBF	Thu, Jun 4, 2020	124.00	124.00	122.96	123.33
3359	AMEX	GBF	Wed, Jun 3, 2020	123.90	124.11	123.39	123.43
3358	AMEX	GBF	Tue, Jun 2, 2020	123.80	124.21	123.60	124.05
3357	AMEX	GBF	Mon, Jun 1, 2020	124.06	124.24	123.60	124.00
3356	AMEX	GBF	Fri, May 29, 2020	124.19	124.48	123.89	124.14
3355	AMEX	GBF	Thu, May 28, 2020	123.78	123.95	123.55	123.78
3354	AMEX	GBF	Wed, May 27, 2020	124.02	124.15	123.85	123.95
3353	AMEX	GBF	Tue, May 26, 2020	123.87	124.08	123.69	123.98
3352	AMEX	GBF	Fri, May 22, 2020	124.02	124.30	123.96	124.10
3351	AMEX	GBF	Thu, May 21, 2020	124.19	124.40	123.69	124.17
3350	AMEX	GBF	Wed, May 20, 2020	122.95	123.92	122.95	123.74
3349	AMEX	GBF	Tue, May 19, 2020	123.16	123.47	123.15	123.29
3348	AMEX	GBF	Mon, May 18, 2020	123.51	123.51	123.03	123.06
3347	AMEX	GBF	Fri, May 15, 2020	123.50	123.54	123.14	123.36
3346	AMEX	GBF	Thu, May 14, 2020	124.73	124.73	122.87	123.15
3345	AMEX	GBF	Wed, May 13, 2020	122.93	123.16	122.63	122.84
3344	AMEX	GBF	Tue, May 12, 2020	123.34	123.34	122.27	122.54
3343	AMEX	GBF	Mon, May 11, 2020	122.32	122.40	122.02	122.19
3342	AMEX	GBF	Fri, May 8, 2020	123.00	123.00	122.57	122.57
3341	AMEX	GBF	Thu, May 7, 2020	122.51	123.14	122.29	123.03
3340	AMEX	GBF	Wed, May 6, 2020	122.90	122.90	122.36	122.45
3339	AMEX	GBF	Tue, May 5, 2020	122.85	123.33	122.07	123.22
3338	AMEX	GBF	Mon, May 4, 2020	123.64	123.64	123.35	123.35
3337	AMEX	GBF	Fri, May 1, 2020	123.19	123.48	123.06	123.13
3336	AMEX	GBF	Thu, Apr 30, 2020	126.00	126.00	123.57	123.50
3335	AMEX	GBF	Wed, Apr 29, 2020	124.25	124.25	123.78	124.00
3334	AMEX	GBF	Tue, Apr 28, 2020	123.64	124.16	123.64	123.95
3333	AMEX	GBF	Mon, Apr 27, 2020	124.44	124.44	123.46	123.46
3332	AMEX	GBF	Fri, Apr 24, 2020	124.41	124.41	123.93	124.30
3331	AMEX	GBF	Thu, Apr 23, 2020	124.99	124.99	123.69	124.15
3330	AMEX	GBF	Wed, Apr 22, 2020	123.88	124.74	123.65	124.08
3329	AMEX	GBF	Tue, Apr 21, 2020	124.31	124.31	123.66	123.88
3328	AMEX	GBF	Mon, Apr 20, 2020	122.60	123.87	122.60	123.77
3327	AMEX	GBF	Fri, Apr 17, 2020	124.82	125.00	123.64	123.82
3326	AMEX	GBF	Thu, Apr 16, 2020	124.23	124.83	123.75	124.53
3325	AMEX	GBF	Wed, Apr 15, 2020	123.19	124.48	123.19	124.00
3324	AMEX	GBF	Tue, Apr 14, 2020	123.66	124.98	122.65	122.65
3323	AMEX	GBF	Mon, Apr 13, 2020	124.87	124.87	122.28	122.84
3322	AMEX	GBF	Thu, Apr 9, 2020	123.10	124.43	123.00	123.72
3321	AMEX	GBF	Wed, Apr 8, 2020	121.95	122.44	121.52	122.39
3320	AMEX	GBF	Tue, Apr 7, 2020	122.00	122.09	121.35	121.55
3319	AMEX	GBF	Mon, Apr 6, 2020	121.84	122.44	121.19	121.51
3318	AMEX	GBF	Fri, Apr 3, 2020	121.79	122.24	121.15	122.24
3317	AMEX	GBF	Thu, Apr 2, 2020	120.30	122.18	120.30	121.41
3316	AMEX	GBF	Wed, Apr 1, 2020	121.08	121.97	120.92	121.16
3315	AMEX	GBF	Tue, Mar 31, 2020	121.06	121.96	121.00	121.11
3314	AMEX	GBF	Mon, Mar 30, 2020	122.47	122.47	120.33	121.19
3313	AMEX	GBF	Fri, Mar 27, 2020	121.23	122.14	119.86	122.04
3312	AMEX	GBF	Thu, Mar 26, 2020	118.98	121.53	118.98	121.53
3311	AMEX	GBF	Wed, Mar 25, 2020	117.77	120.15	117.77	119.81
3310	AMEX	GBF	Tue, Mar 24, 2020	118.45	118.77	116.98	118.52
3309	AMEX	GBF	Mon, Mar 23, 2020	116.50	118.50	115.96	117.95
3308	AMEX	GBF	Fri, Mar 20, 2020	114.59	116.50	114.59	116.36
3307	AMEX	GBF	Thu, Mar 19, 2020	111.36	116.50	111.36	115.46
3306	AMEX	GBF	Wed, Mar 18, 2020	116.17	116.91	114.81	115.97
3305	AMEX	GBF	Tue, Mar 17, 2020	119.29	120.22	116.70	116.71
3304	AMEX	GBF	Mon, Mar 16, 2020	113.82	121.78	113.82	120.46
3303	AMEX	GBF	Fri, Mar 13, 2020	119.46	121.54	119.46	120.34
3302	AMEX	GBF	Thu, Mar 12, 2020	122.72	123.81	117.88	118.21
3301	AMEX	GBF	Wed, Mar 11, 2020	123.01	123.72	120.41	121.27
3300	AMEX	GBF	Tue, Mar 10, 2020	124.74	125.64	122.10	123.14
3299	AMEX	GBF	Mon, Mar 9, 2020	125.88	126.77	124.91	125.46
3298	AMEX	GBF	Fri, Mar 6, 2020	125.12	125.64	124.67	124.85
3297	AMEX	GBF	Thu, Mar 5, 2020	123.79	123.97	123.74	123.91
3296	AMEX	GBF	Wed, Mar 4, 2020	123.81	123.81	123.23	123.24
3295	AMEX	GBF	Tue, Mar 3, 2020	122.30	123.71	122.30	123.29
3294	AMEX	GBF	Mon, Mar 2, 2020	122.85	123.00	122.33	122.33
3293	AMEX	GBF	Fri, Feb 28, 2020	121.94	122.65	121.94	122.65
3292	AMEX	GBF	Thu, Feb 27, 2020	121.65	122.10	121.45	121.60
3291	AMEX	GBF	Wed, Feb 26, 2020	121.43	121.86	121.43	121.58
3290	AMEX	GBF	Tue, Feb 25, 2020	121.61	121.82	121.56	121.61
3289	AMEX	GBF	Mon, Feb 24, 2020	121.37	121.67	121.37	121.37
3288	AMEX	GBF	Fri, Feb 21, 2020	121.01	121.17	120.89	120.89
3287	AMEX	GBF	Thu, Feb 20, 2020	120.55	120.68	120.52	120.68
3286	AMEX	GBF	Wed, Feb 19, 2020	120.40	120.42	120.22	120.38
3285	AMEX	GBF	Tue, Feb 18, 2020	120.50	120.56	120.30	120.43
3284	AMEX	GBF	Fri, Feb 14, 2020	120.29	120.35	120.18	120.18
3283	AMEX	GBF	Thu, Feb 13, 2020	119.79	120.05	119.79	119.89
3282	AMEX	GBF	Wed, Feb 12, 2020	119.89	119.93	119.77	119.86
3281	AMEX	GBF	Tue, Feb 11, 2020	120.14	120.14	119.96	120.01
3280	AMEX	GBF	Mon, Feb 10, 2020	120.25	120.36	120.19	120.20
3279	AMEX	GBF	Fri, Feb 7, 2020	120.02	120.16	119.95	119.97
3278	AMEX	GBF	Thu, Feb 6, 2020	119.59	119.64	119.46	119.59
3277	AMEX	GBF	Wed, Feb 5, 2020	119.50	119.58	119.43	119.51
3276	AMEX	GBF	Tue, Feb 4, 2020	119.82	119.85	119.67	119.81
3275	AMEX	GBF	Mon, Feb 3, 2020	120.23	120.33	120.23	120.30
3274	AMEX	GBF	Fri, Jan 31, 2020	120.52	120.81	120.39	120.63
3273	AMEX	GBF	Thu, Jan 30, 2020	120.21	120.47	120.19	120.19
3272	AMEX	GBF	Wed, Jan 29, 2020	120.05	120.16	119.99	120.16
3271	AMEX	GBF	Tue, Jan 28, 2020	120.01	120.01	119.61	119.74
3270	AMEX	GBF	Mon, Jan 27, 2020	120.00	120.00	119.86	119.94
3269	AMEX	GBF	Fri, Jan 24, 2020	119.42	119.63	119.40	119.47
3268	AMEX	GBF	Thu, Jan 23, 2020	119.31	119.38	119.26	119.28
3267	AMEX	GBF	Wed, Jan 22, 2020	119.10	119.10	119.00	119.01
3266	AMEX	GBF	Tue, Jan 21, 2020	118.87	118.94	118.76	118.89
3265	AMEX	GBF	Fri, Jan 17, 2020	118.32	118.58	118.32	118.42
3264	AMEX	GBF	Thu, Jan 16, 2020	118.66	118.66	118.49	118.62
3263	AMEX	GBF	Wed, Jan 15, 2020	118.68	118.75	118.59	118.66
3262	AMEX	GBF	Tue, Jan 14, 2020	118.35	118.39	118.33	118.36
3261	AMEX	GBF	Mon, Jan 13, 2020	118.20	118.25	118.15	118.19
3260	AMEX	GBF	Fri, Jan 10, 2020	118.18	118.46	118.15	118.36
3259	AMEX	GBF	Thu, Jan 9, 2020	117.78	118.05	117.76	117.93
3258	AMEX	GBF	Wed, Jan 8, 2020	118.25	118.27	117.79	117.98
3257	AMEX	GBF	Tue, Jan 7, 2020	118.31	118.31	118.18	118.18
3256	AMEX	GBF	Mon, Jan 6, 2020	118.60	118.60	118.27	118.33
3255	AMEX	GBF	Fri, Jan 3, 2020	118.35	118.57	118.28	118.57
3254	AMEX	GBF	Thu, Jan 2, 2020	117.88	118.19	117.88	118.06
3253	AMEX	GBF	Tue, Dec 31, 2019	117.86	117.86	117.70	117.71
3252	AMEX	GBF	Mon, Dec 30, 2019	117.60	117.92	117.60	117.89
3251	AMEX	GBF	Fri, Dec 27, 2019	118.00	118.03	117.98	118.03
3250	AMEX	GBF	Thu, Dec 26, 2019	117.84	117.84	117.73	117.79
3249	AMEX	GBF	Tue, Dec 24, 2019	117.43	117.68	117.43	117.68
3248	AMEX	GBF	Mon, Dec 23, 2019	117.74	117.74	117.50	117.54
3247	AMEX	GBF	Fri, Dec 20, 2019	117.57	117.66	117.57	117.65
3246	AMEX	GBF	Thu, Dec 19, 2019	117.50	117.74	117.50	117.66
3245	AMEX	GBF	Wed, Dec 18, 2019	117.98	118.00	117.84	117.51
3244	AMEX	GBF	Tue, Dec 17, 2019	118.23	118.23	118.02	118.12
3243	AMEX	GBF	Mon, Dec 16, 2019	118.24	118.24	118.00	118.08
3242	AMEX	GBF	Fri, Dec 13, 2019	118.21	118.51	118.21	118.42
3241	AMEX	GBF	Thu, Dec 12, 2019	118.38	118.38	117.75	117.86
3240	AMEX	GBF	Wed, Dec 11, 2019	118.31	118.46	118.31	118.46
3239	AMEX	GBF	Tue, Dec 10, 2019	118.39	118.39	118.10	118.12
3238	AMEX	GBF	Mon, Dec 9, 2019	118.23	118.26	118.15	118.17
3237	AMEX	GBF	Fri, Dec 6, 2019	117.98	118.24	117.98	118.10
3236	AMEX	GBF	Thu, Dec 5, 2019	118.10	118.34	118.10	118.26
3235	AMEX	GBF	Wed, Dec 4, 2019	118.52	118.52	118.33	118.42
3234	AMEX	GBF	Tue, Dec 3, 2019	118.38	118.99	118.38	118.80
3233	AMEX	GBF	Mon, Dec 2, 2019	117.77	118.02	117.77	117.95
3232	AMEX	GBF	Fri, Nov 29, 2019	118.53	118.62	118.52	118.62
3231	AMEX	GBF	Wed, Nov 27, 2019	118.72	118.82	118.68	118.70
3230	AMEX	GBF	Tue, Nov 26, 2019	118.81	118.91	118.78	118.80
3229	AMEX	GBF	Mon, Nov 25, 2019	118.58	118.58	118.58	118.58
3228	AMEX	GBF	Fri, Nov 22, 2019	118.44	118.46	118.43	118.43
3227	AMEX	GBF	Thu, Nov 21, 2019	118.47	118.47	118.28	118.31
3226	AMEX	GBF	Wed, Nov 20, 2019	118.57	118.63	118.42	118.57
3225	AMEX	GBF	Tue, Nov 19, 2019	118.17	118.27	118.17	118.27
3224	AMEX	GBF	Mon, Nov 18, 2019	118.26	118.26	118.11	118.11
3223	AMEX	GBF	Fri, Nov 15, 2019	118.04	118.05	117.97	117.97
3222	AMEX	GBF	Thu, Nov 14, 2019	117.94	118.10	117.92	117.99
3221	AMEX	GBF	Wed, Nov 13, 2019	117.75	117.75	117.62	117.67
3220	AMEX	GBF	Tue, Nov 12, 2019	117.27	117.32	117.17	117.32
3219	AMEX	GBF	Mon, Nov 11, 2019	117.21	117.21	117.14	117.19
3218	AMEX	GBF	Fri, Nov 8, 2019	117.12	117.26	117.12	117.16
3217	AMEX	GBF	Thu, Nov 7, 2019	117.50	117.50	117.09	117.30
3216	AMEX	GBF	Wed, Nov 6, 2019	117.82	118.09	117.82	118.02
3215	AMEX	GBF	Tue, Nov 5, 2019	117.90	117.90	117.61	117.65
3214	AMEX	GBF	Mon, Nov 4, 2019	116.50	118.28	116.50	118.17
3213	AMEX	GBF	Fri, Nov 1, 2019	118.66	118.66	118.33	118.56
3212	AMEX	GBF	Thu, Oct 31, 2019	118.76	118.98	118.76	118.69
3211	AMEX	GBF	Wed, Oct 30, 2019	118.01	118.27	118.01	118.27
3210	AMEX	GBF	Tue, Oct 29, 2019	117.96	117.96	117.85	117.87
3209	AMEX	GBF	Mon, Oct 28, 2019	117.77	117.93	117.77	117.91
3208	AMEX	GBF	Fri, Oct 25, 2019	118.57	118.57	118.13	118.16
3207	AMEX	GBF	Thu, Oct 24, 2019	118.53	118.55	118.32	118.35
3206	AMEX	GBF	Wed, Oct 23, 2019	118.60	118.60	118.33	118.33
3205	AMEX	GBF	Tue, Oct 22, 2019	118.40	118.40	117.97	118.34
3204	AMEX	GBF	Mon, Oct 21, 2019	118.24	118.25	118.10	118.14
3203	AMEX	GBF	Fri, Oct 18, 2019	118.49	118.52	118.43	118.44
3202	AMEX	GBF	Thu, Oct 17, 2019	118.39	118.45	118.35	118.35
3201	AMEX	GBF	Wed, Oct 16, 2019	118.21	118.41	118.21	118.31
3200	AMEX	GBF	Tue, Oct 15, 2019	118.36	118.36	118.17	118.25
3199	AMEX	GBF	Mon, Oct 14, 2019	118.39	118.53	118.38	118.50
3198	AMEX	GBF	Fri, Oct 11, 2019	118.45	118.45	118.13	118.19
3197	AMEX	GBF	Thu, Oct 10, 2019	119.12	119.12	118.74	118.78
3196	AMEX	GBF	Wed, Oct 9, 2019	119.14	119.50	119.14	119.37
3195	AMEX	GBF	Tue, Oct 8, 2019	119.92	119.92	119.44	119.53
3194	AMEX	GBF	Mon, Oct 7, 2019	119.74	119.74	119.43	119.43
3193	AMEX	GBF	Fri, Oct 4, 2019	119.79	119.84	119.79	119.84
3192	AMEX	GBF	Thu, Oct 3, 2019	119.42	119.69	119.42	119.55
3191	AMEX	GBF	Wed, Oct 2, 2019	119.04	119.15	118.97	119.09
3190	AMEX	GBF	Tue, Oct 1, 2019	118.30	119.00	118.30	118.90
3189	AMEX	GBF	Mon, Sep 30, 2019	118.82	119.06	118.80	118.77
3188	AMEX	GBF	Fri, Sep 27, 2019	118.80	118.84	118.71	118.75
3187	AMEX	GBF	Thu, Sep 26, 2019	118.63	118.79	118.63	118.63
3186	AMEX	GBF	Wed, Sep 25, 2019	118.65	118.65	118.39	118.39
3185	AMEX	GBF	Tue, Sep 24, 2019	119.02	119.11	118.93	119.01
3184	AMEX	GBF	Mon, Sep 23, 2019	118.79	118.94	118.65	118.65
3183	AMEX	GBF	Fri, Sep 20, 2019	118.28	118.53	118.22	118.53
3182	AMEX	GBF	Thu, Sep 19, 2019	117.96	118.27	117.96	118.01
3181	AMEX	GBF	Wed, Sep 18, 2019	118.10	118.29	117.70	117.79
3180	AMEX	GBF	Tue, Sep 17, 2019	117.65	117.89	117.65	117.81
3179	AMEX	GBF	Mon, Sep 16, 2019	117.52	117.58	117.49	117.57
3178	AMEX	GBF	Fri, Sep 13, 2019	117.55	117.55	117.06	117.06
3177	AMEX	GBF	Thu, Sep 12, 2019	118.46	118.46	117.92	117.93
3176	AMEX	GBF	Wed, Sep 11, 2019	118.29	118.29	118.11	118.11
3175	AMEX	GBF	Tue, Sep 10, 2019	118.93	118.93	118.21	118.21
3174	AMEX	GBF	Mon, Sep 9, 2019	119.00	119.16	118.90	118.91
3173	AMEX	GBF	Fri, Sep 6, 2019	119.57	119.65	119.55	119.65
3172	AMEX	GBF	Thu, Sep 5, 2019	119.53	119.59	119.24	119.40
3171	AMEX	GBF	Wed, Sep 4, 2019	119.97	120.21	119.97	120.16
3170	AMEX	GBF	Tue, Sep 3, 2019	119.91	120.35	119.83	119.93
3169	AMEX	GBF	Fri, Aug 30, 2019	119.96	120.16	119.87	120.16
3168	AMEX	GBF	Thu, Aug 29, 2019	120.07	120.10	119.90	120.10
3167	AMEX	GBF	Wed, Aug 28, 2019	120.56	120.56	120.21	120.21
3166	AMEX	GBF	Tue, Aug 27, 2019	120.01	120.27	120.01	120.25
3165	AMEX	GBF	Mon, Aug 26, 2019	119.79	119.93	119.61	119.70
3164	AMEX	GBF	Fri, Aug 23, 2019	119.74	119.95	119.74	119.85
3163	AMEX	GBF	Thu, Aug 22, 2019	119.49	119.50	119.21	119.21
3162	AMEX	GBF	Wed, Aug 21, 2019	119.62	119.70	119.58	119.58
3161	AMEX	GBF	Tue, Aug 20, 2019	119.55	119.65	119.44	119.61
3160	AMEX	GBF	Mon, Aug 19, 2019	119.35	119.37	119.23	119.31
3159	AMEX	GBF	Fri, Aug 16, 2019	119.58	119.71	119.36	119.65
3158	AMEX	GBF	Thu, Aug 15, 2019	119.54	119.90	119.54	119.76
3157	AMEX	GBF	Wed, Aug 14, 2019	119.46	119.46	119.16	119.31
3156	AMEX	GBF	Tue, Aug 13, 2019	118.95	118.95	118.65	118.67
3155	AMEX	GBF	Mon, Aug 12, 2019	118.68	119.01	118.68	118.92
3154	AMEX	GBF	Fri, Aug 9, 2019	118.48	118.59	118.20	118.23
3153	AMEX	GBF	Thu, Aug 8, 2019	118.15	118.48	118.00	118.48
3152	AMEX	GBF	Wed, Aug 7, 2019	118.93	119.03	118.46	118.46
3151	AMEX	GBF	Tue, Aug 6, 2019	117.96	118.31	117.93	118.24
3150	AMEX	GBF	Mon, Aug 5, 2019	118.03	118.11	117.88	118.01
3149	AMEX	GBF	Fri, Aug 2, 2019	117.26	117.42	117.22	117.42
3148	AMEX	GBF	Thu, Aug 1, 2019	116.09	117.30	116.09	117.19
3147	AMEX	GBF	Wed, Jul 31, 2019	116.49	116.59	116.24	116.22
3146	AMEX	GBF	Tue, Jul 30, 2019	116.45	116.50	116.32	116.44
3145	AMEX	GBF	Mon, Jul 29, 2019	116.33	116.44	116.24	116.36
3144	AMEX	GBF	Fri, Jul 26, 2019	116.33	116.33	116.19	116.30
3143	AMEX	GBF	Thu, Jul 25, 2019	116.24	116.24	116.13	116.16
3142	AMEX	GBF	Wed, Jul 24, 2019	116.44	116.46	116.36	116.41
3141	AMEX	GBF	Tue, Jul 23, 2019	116.22	116.27	116.18	116.22
3140	AMEX	GBF	Mon, Jul 22, 2019	116.35	116.47	116.35	116.35
3139	AMEX	GBF	Fri, Jul 19, 2019	116.32	116.37	116.26	116.27
3138	AMEX	GBF	Thu, Jul 18, 2019	116.17	116.41	116.14	116.41
3137	AMEX	GBF	Wed, Jul 17, 2019	116.11	116.19	116.06	116.16
3136	AMEX	GBF	Tue, Jul 16, 2019	115.76	115.77	115.65	115.74
3135	AMEX	GBF	Mon, Jul 15, 2019	115.92	115.98	115.90	115.95
3134	AMEX	GBF	Fri, Jul 12, 2019	115.69	115.81	115.58	115.76
3133	AMEX	GBF	Thu, Jul 11, 2019	115.98	116.04	115.62	115.65
3132	AMEX	GBF	Wed, Jul 10, 2019	116.03	116.21	115.99	116.02
3131	AMEX	GBF	Tue, Jul 9, 2019	116.28	116.28	116.04	116.07
3130	AMEX	GBF	Mon, Jul 8, 2019	116.50	116.50	116.25	116.28
3129	AMEX	GBF	Fri, Jul 5, 2019	116.13	116.39	116.13	116.28
3128	AMEX	GBF	Wed, Jul 3, 2019	116.64	116.95	116.63	116.90
3127	AMEX	GBF	Tue, Jul 2, 2019	116.57	116.71	116.33	116.58
3126	AMEX	GBF	Mon, Jul 1, 2019	116.39	116.62	116.17	116.31
3125	AMEX	GBF	Fri, Jun 28, 2019	116.50	116.65	116.50	116.57
3124	AMEX	GBF	Thu, Jun 27, 2019	116.38	116.51	116.35	116.46
3123	AMEX	GBF	Wed, Jun 26, 2019	116.47	116.47	116.21	116.30
3122	AMEX	GBF	Tue, Jun 25, 2019	116.59	116.70	116.46	116.56
3121	AMEX	GBF	Mon, Jun 24, 2019	116.42	116.56	116.37	116.51
3120	AMEX	GBF	Fri, Jun 21, 2019	116.21	116.21	116.10	116.18
3119	AMEX	GBF	Thu, Jun 20, 2019	116.57	116.58	116.42	116.50
3118	AMEX	GBF	Wed, Jun 19, 2019	115.58	116.22	115.56	116.22
3117	AMEX	GBF	Tue, Jun 18, 2019	115.97	115.97	115.77	115.86
3116	AMEX	GBF	Mon, Jun 17, 2019	115.41	115.66	115.41	115.55
3115	AMEX	GBF	Fri, Jun 14, 2019	115.50	115.61	115.48	115.52
3114	AMEX	GBF	Thu, Jun 13, 2019	115.43	115.52	115.40	115.48
3113	AMEX	GBF	Wed, Jun 12, 2019	115.28	115.32	115.24	115.27
3112	AMEX	GBF	Tue, Jun 11, 2019	115.10	115.22	115.10	115.16
3111	AMEX	GBF	Mon, Jun 10, 2019	115.14	115.23	115.07	115.16
3110	AMEX	GBF	Fri, Jun 7, 2019	115.53	115.59	115.37	115.42
3109	AMEX	GBF	Thu, Jun 6, 2019	115.28	115.28	115.01	115.05
3108	AMEX	GBF	Wed, Jun 5, 2019	115.27	115.27	115.02	115.08
3107	AMEX	GBF	Tue, Jun 4, 2019	115.16	115.19	114.89	115.00
3106	AMEX	GBF	Mon, Jun 3, 2019	114.94	115.43	114.94	115.37
3105	AMEX	GBF	Fri, May 31, 2019	114.86	115.34	114.86	114.95
3104	AMEX	GBF	Thu, May 30, 2019	114.32	114.70	114.31	114.67
3103	AMEX	GBF	Wed, May 29, 2019	114.68	114.68	114.33	114.33
3102	AMEX	GBF	Tue, May 28, 2019	114.12	114.39	114.12	114.38
3101	AMEX	GBF	Fri, May 24, 2019	114.06	114.27	113.74	113.97
3100	AMEX	GBF	Thu, May 23, 2019	113.98	114.11	113.79	113.97
3099	AMEX	GBF	Wed, May 22, 2019	113.57	113.72	113.55	113.63
3098	AMEX	GBF	Tue, May 21, 2019	113.43	113.44	113.38	113.38
3097	AMEX	GBF	Mon, May 20, 2019	113.56	113.72	113.37	113.47
3096	AMEX	GBF	Fri, May 17, 2019	113.75	113.75	113.58	113.66
3095	AMEX	GBF	Thu, May 16, 2019	113.55	113.67	113.51	113.63
3094	AMEX	GBF	Wed, May 15, 2019	113.67	113.72	113.66	113.69
3093	AMEX	GBF	Tue, May 14, 2019	113.45	113.49	113.40	113.45
3092	AMEX	GBF	Mon, May 13, 2019	113.50	113.63	113.37	113.50
3091	AMEX	GBF	Fri, May 10, 2019	113.39	113.39	113.16	113.22
3090	AMEX	GBF	Thu, May 9, 2019	113.28	113.28	113.09	113.20
3089	AMEX	GBF	Wed, May 8, 2019	113.25	113.32	113.06	113.13
3088	AMEX	GBF	Tue, May 7, 2019	113.36	113.44	113.29	113.32
3087	AMEX	GBF	Mon, May 6, 2019	112.72	113.21	112.72	113.07
3086	AMEX	GBF	Fri, May 3, 2019	113.01	113.01	112.82	112.91
3085	AMEX	GBF	Thu, May 2, 2019	112.82	112.82	112.67	112.75
3084	AMEX	GBF	Wed, May 1, 2019	113.04	113.29	113.02	113.02
3083	AMEX	GBF	Tue, Apr 30, 2019	113.16	113.30	113.16	112.98
3082	AMEX	GBF	Mon, Apr 29, 2019	113.06	113.12	112.99	113.08
3081	AMEX	GBF	Fri, Apr 26, 2019	113.23	113.37	113.23	113.33
3080	AMEX	GBF	Thu, Apr 25, 2019	113.09	113.09	112.99	113.05
3079	AMEX	GBF	Wed, Apr 24, 2019	113.09	113.14	113.06	113.12
3078	AMEX	GBF	Tue, Apr 23, 2019	112.75	112.75	112.68	112.74
3077	AMEX	GBF	Mon, Apr 22, 2019	112.68	112.68	112.60	112.60
3076	AMEX	GBF	Thu, Apr 18, 2019	112.77	112.80	112.75	112.78
3075	AMEX	GBF	Wed, Apr 17, 2019	112.71	112.72	112.49	112.49
3074	AMEX	GBF	Tue, Apr 16, 2019	112.62	112.71	112.49	112.57
3073	AMEX	GBF	Mon, Apr 15, 2019	112.82	112.84	112.72	112.80
3072	AMEX	GBF	Fri, Apr 12, 2019	112.82	112.82	112.74	112.79
3071	AMEX	GBF	Thu, Apr 11, 2019	113.09	113.09	112.93	112.96
3070	AMEX	GBF	Wed, Apr 10, 2019	113.04	113.25	113.03	113.21
3069	AMEX	GBF	Tue, Apr 9, 2019	113.02	113.03	112.91	112.91
3068	AMEX	GBF	Mon, Apr 8, 2019	112.87	112.87	112.73	112.77
3067	AMEX	GBF	Fri, Apr 5, 2019	112.65	112.85	112.65	112.77
3066	AMEX	GBF	Thu, Apr 4, 2019	112.78	112.78	112.70	112.74
3065	AMEX	GBF	Wed, Apr 3, 2019	112.58	112.74	112.55	112.59
3064	AMEX	GBF	Tue, Apr 2, 2019	112.85	112.87	112.80	112.80
3063	AMEX	GBF	Mon, Apr 1, 2019	112.93	112.96	112.71	112.80
3062	AMEX	GBF	Fri, Mar 29, 2019	113.41	113.55	113.41	113.25
3061	AMEX	GBF	Thu, Mar 28, 2019	113.54	113.70	113.54	113.64
3060	AMEX	GBF	Wed, Mar 27, 2019	113.71	113.71	113.59	113.64
3059	AMEX	GBF	Tue, Mar 26, 2019	113.18	113.42	113.18	113.36
3058	AMEX	GBF	Mon, Mar 25, 2019	113.16	113.43	113.16	113.27
3057	AMEX	GBF	Fri, Mar 22, 2019	112.89	113.12	112.89	113.07
3056	AMEX	GBF	Thu, Mar 21, 2019	112.47	112.51	112.45	112.47
3055	AMEX	GBF	Wed, Mar 20, 2019	112.00	112.39	112.00	112.39
3054	AMEX	GBF	Tue, Mar 19, 2019	111.91	111.97	111.79	111.96
3053	AMEX	GBF	Mon, Mar 18, 2019	111.99	111.99	111.89	111.93
3052	AMEX	GBF	Fri, Mar 15, 2019	111.99	112.01	111.75	111.75
3051	AMEX	GBF	Thu, Mar 14, 2019	111.90	111.90	111.70	111.70
3050	AMEX	GBF	Wed, Mar 13, 2019	111.85	111.91	111.81	111.87
3049	AMEX	GBF	Tue, Mar 12, 2019	111.74	111.91	111.74	111.90
3048	AMEX	GBF	Mon, Mar 11, 2019	111.61	111.72	111.57	111.72
3047	AMEX	GBF	Fri, Mar 8, 2019	111.59	111.70	111.55	111.70
3046	AMEX	GBF	Thu, Mar 7, 2019	111.54	111.59	111.49	111.56
3045	AMEX	GBF	Wed, Mar 6, 2019	111.17	111.42	111.17	111.29
3044	AMEX	GBF	Tue, Mar 5, 2019	111.02	111.10	110.98	111.09
3043	AMEX	GBF	Mon, Mar 4, 2019	111.07	111.15	111.07	111.08
3042	AMEX	GBF	Fri, Mar 1, 2019	111.04	111.04	110.81	110.86
3041	AMEX	GBF	Thu, Feb 28, 2019	111.38	111.38	111.26	111.02
3040	AMEX	GBF	Wed, Feb 27, 2019	111.44	111.44	111.41	111.41
3039	AMEX	GBF	Tue, Feb 26, 2019	111.64	111.71	111.61	111.71
3038	AMEX	GBF	Mon, Feb 25, 2019	111.57	111.57	111.42	111.49
3037	AMEX	GBF	Fri, Feb 22, 2019	111.50	111.67	111.50	111.64
3036	AMEX	GBF	Thu, Feb 21, 2019	111.45	111.45	111.32	111.35
3035	AMEX	GBF	Wed, Feb 20, 2019	111.72	111.72	111.61	111.64
3034	AMEX	GBF	Tue, Feb 19, 2019	111.29	111.77	111.29	111.69
3033	AMEX	GBF	Fri, Feb 15, 2019	111.39	111.60	111.39	111.48
3032	AMEX	GBF	Thu, Feb 14, 2019	111.53	111.73	111.51	111.52
3031	AMEX	GBF	Wed, Feb 13, 2019	111.29	111.29	111.25	111.25
3030	AMEX	GBF	Tue, Feb 12, 2019	111.32	111.50	111.30	111.50
3029	AMEX	GBF	Mon, Feb 11, 2019	111.42	111.58	111.42	111.54
3028	AMEX	GBF	Fri, Feb 8, 2019	111.81	111.83	111.71	111.71
3027	AMEX	GBF	Thu, Feb 7, 2019	111.50	111.51	111.42	111.49
3026	AMEX	GBF	Wed, Feb 6, 2019	111.39	111.39	111.21	111.36
3025	AMEX	GBF	Tue, Feb 5, 2019	111.29	111.36	111.27	111.34
3024	AMEX	GBF	Mon, Feb 4, 2019	111.01	111.14	111.01	111.13
3023	AMEX	GBF	Fri, Feb 1, 2019	111.21	111.32	111.21	111.27
3022	AMEX	GBF	Thu, Jan 31, 2019	111.57	111.70	111.57	111.45
3021	AMEX	GBF	Wed, Jan 30, 2019	111.08	111.35	111.05	111.35
3020	AMEX	GBF	Tue, Jan 29, 2019	110.98	111.07	110.95	111.06
3019	AMEX	GBF	Mon, Jan 28, 2019	110.85	110.94	110.85	110.85
3018	AMEX	GBF	Fri, Jan 25, 2019	110.90	110.91	110.77	110.91
3017	AMEX	GBF	Thu, Jan 24, 2019	110.93	110.93	110.93	110.93
3016	AMEX	GBF	Wed, Jan 23, 2019	110.63	110.80	110.63	110.70
3015	AMEX	GBF	Tue, Jan 22, 2019	110.59	110.82	110.59	110.71
3014	AMEX	GBF	Fri, Jan 18, 2019	110.37	110.41	110.31	110.40
3013	AMEX	GBF	Thu, Jan 17, 2019	110.39	110.54	110.38	110.49
3012	AMEX	GBF	Wed, Jan 16, 2019	110.46	110.55	110.46	110.50
3011	AMEX	GBF	Tue, Jan 15, 2019	110.71	110.71	110.43	110.46
3010	AMEX	GBF	Mon, Jan 14, 2019	110.47	110.66	110.44	110.54
3009	AMEX	GBF	Fri, Jan 11, 2019	110.69	110.74	110.59	110.61
3008	AMEX	GBF	Thu, Jan 10, 2019	110.65	110.65	110.35	110.44
3007	AMEX	GBF	Wed, Jan 9, 2019	110.40	110.60	110.40	110.56
3006	AMEX	GBF	Tue, Jan 8, 2019	110.51	110.60	110.48	110.48
3005	AMEX	GBF	Mon, Jan 7, 2019	110.64	110.64	110.51	110.51
3004	AMEX	GBF	Fri, Jan 4, 2019	110.71	110.71	110.60	110.65
3003	AMEX	GBF	Thu, Jan 3, 2019	110.61	111.09	110.61	111.09
3002	AMEX	GBF	Wed, Jan 2, 2019	110.39	110.58	110.35	110.58
3001	AMEX	GBF	Mon, Dec 31, 2018	109.95	110.44	109.95	110.44
3000	AMEX	GBF	Fri, Dec 28, 2018	109.93	110.20	109.93	110.09
2999	AMEX	GBF	Thu, Dec 27, 2018	109.88	110.11	109.75	109.85
2998	AMEX	GBF	Wed, Dec 26, 2018	109.76	109.78	109.65	109.73
2997	AMEX	GBF	Mon, Dec 24, 2018	109.99	110.00	109.90	109.90
2996	AMEX	GBF	Fri, Dec 21, 2018	110.07	110.07	109.80	109.80
2995	AMEX	GBF	Thu, Dec 20, 2018	110.11	110.27	109.82	109.97
2994	AMEX	GBF	Wed, Dec 19, 2018	110.17	110.33	110.08	110.14
2993	AMEX	GBF	Tue, Dec 18, 2018	109.76	109.94	109.76	109.90
2992	AMEX	GBF	Mon, Dec 17, 2018	110.02	110.02	109.72	109.63
2991	AMEX	GBF	Fri, Dec 14, 2018	109.79	109.87	109.72	109.74
2990	AMEX	GBF	Thu, Dec 13, 2018	109.54	109.66	109.54	109.62
2989	AMEX	GBF	Wed, Dec 12, 2018	109.57	109.74	109.56	109.67
2988	AMEX	GBF	Tue, Dec 11, 2018	109.56	109.69	109.51	109.58
2987	AMEX	GBF	Mon, Dec 10, 2018	109.61	109.67	109.51	109.61
2986	AMEX	GBF	Fri, Dec 7, 2018	109.33	109.51	109.23	109.45
2985	AMEX	GBF	Thu, Dec 6, 2018	109.40	109.45	109.32	109.45
2984	AMEX	GBF	Tue, Dec 4, 2018	109.06	109.40	109.06	109.13
2983	AMEX	GBF	Mon, Dec 3, 2018	108.79	108.81	108.72	108.79
2982	AMEX	GBF	Fri, Nov 30, 2018	108.79	109.07	108.74	108.58
2981	AMEX	GBF	Thu, Nov 29, 2018	108.95	108.95	108.71	108.71
2980	AMEX	GBF	Wed, Nov 28, 2018	108.74	108.87	108.66	108.78
2979	AMEX	GBF	Tue, Nov 27, 2018	108.71	108.89	108.67	108.73
2978	AMEX	GBF	Mon, Nov 26, 2018	0.00	0.00	0.00	108.92
2977	AMEX	GBF	Fri, Nov 23, 2018	108.83	109.03	108.79	108.92
2976	AMEX	GBF	Wed, Nov 21, 2018	108.71	108.80	108.69	108.74
2975	AMEX	GBF	Tue, Nov 20, 2018	108.72	108.85	108.69	108.72
2974	AMEX	GBF	Mon, Nov 19, 2018	108.83	108.86	108.71	108.74
2973	AMEX	GBF	Fri, Nov 16, 2018	108.82	108.82	108.60	108.72
2972	AMEX	GBF	Thu, Nov 15, 2018	108.43	108.76	108.31	108.50
2971	AMEX	GBF	Wed, Nov 14, 2018	108.36	108.69	108.31	108.57
2970	AMEX	GBF	Tue, Nov 13, 2018	108.39	108.51	108.39	108.51
2969	AMEX	GBF	Mon, Nov 12, 2018	108.68	108.68	108.51	108.51
2968	AMEX	GBF	Fri, Nov 9, 2018	108.40	108.40	108.29	108.39
2967	AMEX	GBF	Thu, Nov 8, 2018	108.27	108.28	108.14	108.19
2966	AMEX	GBF	Wed, Nov 7, 2018	108.45	108.48	108.27	108.34
2965	AMEX	GBF	Tue, Nov 6, 2018	108.16	108.26	108.16	108.16
2964	AMEX	GBF	Mon, Nov 5, 2018	108.30	108.34	108.18	108.21
2963	AMEX	GBF	Fri, Nov 2, 2018	108.32	108.33	108.17	108.19
2962	AMEX	GBF	Thu, Nov 1, 2018	108.46	108.53	108.46	108.47
2961	AMEX	GBF	Wed, Oct 31, 2018	108.64	108.79	108.64	108.40
2960	AMEX	GBF	Tue, Oct 30, 2018	108.94	108.99	108.82	108.92
2959	AMEX	GBF	Mon, Oct 29, 2018	109.15	109.22	108.95	109.22
2958	AMEX	GBF	Fri, Oct 26, 2018	109.14	109.22	109.12	109.17
2957	AMEX	GBF	Thu, Oct 25, 2018	108.90	108.92	108.81	108.82
2956	AMEX	GBF	Wed, Oct 24, 2018	109.01	109.02	108.90	108.96
2955	AMEX	GBF	Tue, Oct 23, 2018	108.95	108.95	108.76	108.76
2954	AMEX	GBF	Mon, Oct 22, 2018	108.70	108.70	108.54	108.54
2953	AMEX	GBF	Fri, Oct 19, 2018	108.81	108.84	108.50	108.50
2952	AMEX	GBF	Thu, Oct 18, 2018	0.00	0.00	0.00	108.73
2951	AMEX	GBF	Wed, Oct 17, 2018	108.97	108.97	108.72	108.73
2950	AMEX	GBF	Tue, Oct 16, 2018	108.89	108.91	108.88	108.88
2949	AMEX	GBF	Mon, Oct 15, 2018	108.91	108.95	108.79	108.80
2948	AMEX	GBF	Fri, Oct 12, 2018	108.87	109.11	108.87	108.96
2947	AMEX	GBF	Thu, Oct 11, 2018	108.78	108.92	108.75	108.92
2946	AMEX	GBF	Wed, Oct 10, 2018	108.68	108.68	108.50	108.53
2945	AMEX	GBF	Tue, Oct 9, 2018	108.68	108.73	108.68	108.70
2944	AMEX	GBF	Mon, Oct 8, 2018	108.42	108.53	108.38	108.43
2943	AMEX	GBF	Fri, Oct 5, 2018	108.46	108.46	108.46	108.46
2942	AMEX	GBF	Thu, Oct 4, 2018	108.69	108.69	108.69	108.69
2941	AMEX	GBF	Wed, Oct 3, 2018	109.05	109.05	109.05	109.05
2940	AMEX	GBF	Tue, Oct 2, 2018	109.67	109.67	109.55	109.55
2939	AMEX	GBF	Mon, Oct 1, 2018	109.56	109.56	109.56	109.56
2938	AMEX	GBF	Fri, Sep 28, 2018	109.80	109.89	109.79	109.65
2937	AMEX	GBF	Thu, Sep 27, 2018	109.82	109.82	109.60	109.77
2936	AMEX	GBF	Wed, Sep 26, 2018	109.51	109.64	109.43	109.63
2935	AMEX	GBF	Tue, Sep 25, 2018	109.20	109.64	109.20	109.47
2934	AMEX	GBF	Mon, Sep 24, 2018	109.32	109.71	109.32	109.51
2933	AMEX	GBF	Fri, Sep 21, 2018	109.73	109.73	109.55	109.55
2932	AMEX	GBF	Thu, Sep 20, 2018	109.58	109.62	109.55	109.55
2931	AMEX	GBF	Wed, Sep 19, 2018	109.43	109.54	109.43	109.54
2930	AMEX	GBF	Tue, Sep 18, 2018	109.73	109.88	109.73	109.76
2929	AMEX	GBF	Mon, Sep 17, 2018	109.77	110.11	109.77	110.01
2928	AMEX	GBF	Fri, Sep 14, 2018	109.99	109.99	109.99	109.99
2927	AMEX	GBF	Thu, Sep 13, 2018	110.14	110.27	110.08	110.08
2926	AMEX	GBF	Wed, Sep 12, 2018	110.10	110.10	110.05	110.06
2925	AMEX	GBF	Tue, Sep 11, 2018	109.95	109.95	109.95	109.95
2924	AMEX	GBF	Mon, Sep 10, 2018	110.04	110.20	110.04	110.17
2923	AMEX	GBF	Fri, Sep 7, 2018	110.09	110.12	109.99	110.01
2922	AMEX	GBF	Thu, Sep 6, 2018	110.44	110.44	110.38	110.38
2921	AMEX	GBF	Wed, Sep 5, 2018	110.19	110.32	110.19	110.32
2920	AMEX	GBF	Tue, Sep 4, 2018	110.32	110.40	110.32	110.33
2919	AMEX	GBF	Fri, Aug 31, 2018	110.81	110.83	110.71	110.47
2918	AMEX	GBF	Thu, Aug 30, 2018	110.74	110.80	110.72	110.72
2917	AMEX	GBF	Wed, Aug 29, 2018	110.58	110.75	110.54	110.56
2916	AMEX	GBF	Tue, Aug 28, 2018	110.68	110.70	110.60	110.60
2915	AMEX	GBF	Mon, Aug 27, 2018	111.00	111.00	110.81	110.85
2914	AMEX	GBF	Fri, Aug 24, 2018	111.09	111.09	111.09	111.09
2913	AMEX	GBF	Thu, Aug 23, 2018	110.97	110.97	110.97	110.97
2912	AMEX	GBF	Wed, Aug 22, 2018	110.93	110.99	110.86	110.90
2911	AMEX	GBF	Tue, Aug 21, 2018	0.00	0.00	0.00	110.93
2910	AMEX	GBF	Mon, Aug 20, 2018	110.90	110.95	110.90	110.93
2909	AMEX	GBF	Fri, Aug 17, 2018	110.74	110.74	110.57	110.68
2908	AMEX	GBF	Thu, Aug 16, 2018	110.71	110.71	110.50	110.58
2907	AMEX	GBF	Wed, Aug 15, 2018	110.68	110.71	110.66	110.66
2906	AMEX	GBF	Tue, Aug 14, 2018	110.42	110.42	110.42	110.42
2905	AMEX	GBF	Mon, Aug 13, 2018	110.57	110.57	110.57	110.57
2904	AMEX	GBF	Fri, Aug 10, 2018	110.54	110.57	110.44	110.57
2903	AMEX	GBF	Thu, Aug 9, 2018	110.23	110.23	110.19	110.20
2902	AMEX	GBF	Wed, Aug 8, 2018	110.13	110.13	110.13	110.13
2901	AMEX	GBF	Tue, Aug 7, 2018	110.18	110.18	110.00	110.00
2900	AMEX	GBF	Mon, Aug 6, 2018	110.39	110.39	110.39	110.39
2899	AMEX	GBF	Fri, Aug 3, 2018	109.99	110.19	109.99	110.17
2898	AMEX	GBF	Thu, Aug 2, 2018	109.88	109.88	109.88	109.88
2897	AMEX	GBF	Wed, Aug 1, 2018	0.00	0.00	0.00	110.03
2896	AMEX	GBF	Tue, Jul 31, 2018	110.29	110.33	110.28	110.03
2895	AMEX	GBF	Mon, Jul 30, 2018	0.00	0.00	0.00	110.20
2894	AMEX	GBF	Fri, Jul 27, 2018	110.23	110.23	110.20	110.20
2893	AMEX	GBF	Thu, Jul 26, 2018	110.21	110.24	110.16	110.24
2892	AMEX	GBF	Wed, Jul 25, 2018	110.26	110.34	110.26	110.29
2891	AMEX	GBF	Tue, Jul 24, 2018	110.03	110.16	110.03	110.16
2890	AMEX	GBF	Mon, Jul 23, 2018	110.18	110.18	109.98	110.03
2889	AMEX	GBF	Fri, Jul 20, 2018	110.42	110.48	110.39	110.40
2888	AMEX	GBF	Thu, Jul 19, 2018	110.80	110.80	110.66	110.69
2887	AMEX	GBF	Wed, Jul 18, 2018	110.65	110.65	110.51	110.51
2886	AMEX	GBF	Tue, Jul 17, 2018	110.61	110.67	110.54	110.63
2885	AMEX	GBF	Mon, Jul 16, 2018	0.00	0.00	0.00	110.70
2884	AMEX	GBF	Fri, Jul 13, 2018	110.88	110.88	110.69	110.70
2883	AMEX	GBF	Thu, Jul 12, 2018	110.63	110.67	110.63	110.67
2882	AMEX	GBF	Wed, Jul 11, 2018	110.59	110.62	110.59	110.62
2881	AMEX	GBF	Tue, Jul 10, 2018	110.46	110.59	110.46	110.59
2880	AMEX	GBF	Mon, Jul 9, 2018	110.50	110.54	110.41	110.52
2879	AMEX	GBF	Fri, Jul 6, 2018	110.64	110.68	110.50	110.64
2878	AMEX	GBF	Thu, Jul 5, 2018	110.49	110.49	110.48	110.48
2877	AMEX	GBF	Tue, Jul 3, 2018	110.51	110.51	110.32	110.50
2876	AMEX	GBF	Mon, Jul 2, 2018	110.27	110.40	110.15	110.16
2875	AMEX	GBF	Fri, Jun 29, 2018	110.48	110.48	110.42	110.42
2874	AMEX	GBF	Thu, Jun 28, 2018	110.43	110.44	110.43	110.43
2873	AMEX	GBF	Wed, Jun 27, 2018	110.41	110.58	110.41	110.52
2872	AMEX	GBF	Tue, Jun 26, 2018	110.14	110.32	110.14	110.24
2871	AMEX	GBF	Mon, Jun 25, 2018	110.11	110.11	110.11	110.11
2870	AMEX	GBF	Fri, Jun 22, 2018	110.07	110.13	109.99	110.13
2869	AMEX	GBF	Thu, Jun 21, 2018	110.09	110.13	110.09	110.13
2868	AMEX	GBF	Wed, Jun 20, 2018	110.15	110.17	110.15	110.17
2867	AMEX	GBF	Tue, Jun 19, 2018	110.33	110.41	110.17	110.31
2866	AMEX	GBF	Mon, Jun 18, 2018	110.18	110.18	110.12	110.12
2865	AMEX	GBF	Fri, Jun 15, 2018	110.43	110.43	110.18	110.28
2864	AMEX	GBF	Thu, Jun 14, 2018	110.08	110.23	110.02	110.14
2863	AMEX	GBF	Wed, Jun 13, 2018	109.75	109.90	109.75	109.90
2862	AMEX	GBF	Tue, Jun 12, 2018	109.90	109.92	109.90	109.92
2861	AMEX	GBF	Mon, Jun 11, 2018	109.86	109.90	109.82	109.90
2860	AMEX	GBF	Fri, Jun 8, 2018	110.03	110.12	110.03	110.12
2859	AMEX	GBF	Thu, Jun 7, 2018	109.80	110.31	109.80	110.31
2858	AMEX	GBF	Wed, Jun 6, 2018	109.80	109.80	109.80	109.80
2857	AMEX	GBF	Tue, Jun 5, 2018	110.13	110.14	110.12	110.14
2856	AMEX	GBF	Mon, Jun 4, 2018	110.20	110.29	110.11	110.11
2855	AMEX	GBF	Fri, Jun 1, 2018	110.46	110.46	110.43	110.43
2854	AMEX	GBF	Thu, May 31, 2018	110.74	110.96	110.74	110.54
2853	AMEX	GBF	Wed, May 30, 2018	110.94	110.99	110.78	110.79
2852	AMEX	GBF	Tue, May 29, 2018	110.56	111.42	110.56	111.42
2851	AMEX	GBF	Fri, May 25, 2018	110.29	110.29	110.29	110.29
2850	AMEX	GBF	Thu, May 24, 2018	109.96	110.10	109.96	110.10
2849	AMEX	GBF	Wed, May 23, 2018	109.75	109.78	109.75	109.78
2848	AMEX	GBF	Tue, May 22, 2018	109.42	109.42	109.42	109.42
2847	AMEX	GBF	Mon, May 21, 2018	109.57	109.57	109.57	109.57
2846	AMEX	GBF	Fri, May 18, 2018	109.50	109.50	109.50	109.50
2845	AMEX	GBF	Thu, May 17, 2018	109.28	109.28	109.28	109.28
2844	AMEX	GBF	Wed, May 16, 2018	109.38	109.45	109.31	109.39
2843	AMEX	GBF	Tue, May 15, 2018	109.48	109.48	109.47	109.47
2842	AMEX	GBF	Mon, May 14, 2018	110.14	110.15	109.99	110.05
2841	AMEX	GBF	Fri, May 11, 2018	110.08	110.08	110.00	110.06
2840	AMEX	GBF	Thu, May 10, 2018	0.00	0.00	0.00	109.70
2839	AMEX	GBF	Wed, May 9, 2018	109.66	109.84	109.66	109.70
2838	AMEX	GBF	Tue, May 8, 2018	109.83	109.87	109.73	109.84
2837	AMEX	GBF	Mon, May 7, 2018	110.07	110.07	109.89	109.92
2836	AMEX	GBF	Fri, May 4, 2018	0.00	0.00	0.00	110.08
2835	AMEX	GBF	Thu, May 3, 2018	110.16	110.16	110.00	110.08
2834	AMEX	GBF	Wed, May 2, 2018	109.84	109.95	109.84	109.91
2833	AMEX	GBF	Tue, May 1, 2018	109.94	109.94	109.94	109.94
2832	AMEX	GBF	Mon, Apr 30, 2018	110.43	110.43	110.30	110.07
2831	AMEX	GBF	Fri, Apr 27, 2018	110.24	110.26	110.22	110.22
2830	AMEX	GBF	Thu, Apr 26, 2018	110.11	110.11	109.99	109.99
2829	AMEX	GBF	Wed, Apr 25, 2018	109.84	109.93	109.84	109.93
2828	AMEX	GBF	Tue, Apr 24, 2018	110.11	110.20	110.03	110.03
2827	AMEX	GBF	Mon, Apr 23, 2018	110.14	110.27	110.14	110.21
2826	AMEX	GBF	Fri, Apr 20, 2018	0.00	0.00	0.00	110.63
2825	AMEX	GBF	Thu, Apr 19, 2018	110.60	110.65	110.57	110.63
2824	AMEX	GBF	Wed, Apr 18, 2018	111.13	111.13	110.86	110.86
2823	AMEX	GBF	Tue, Apr 17, 2018	111.23	111.29	111.22	111.29
2822	AMEX	GBF	Mon, Apr 16, 2018	111.08	111.13	111.08	111.13
2821	AMEX	GBF	Fri, Apr 13, 2018	111.12	111.20	111.12	111.20
2820	AMEX	GBF	Thu, Apr 12, 2018	111.18	111.18	111.10	111.16
2819	AMEX	GBF	Wed, Apr 11, 2018	111.48	111.48	111.24	111.34
2818	AMEX	GBF	Tue, Apr 10, 2018	111.35	111.35	111.30	111.31
2817	AMEX	GBF	Mon, Apr 9, 2018	111.28	111.51	111.20	111.30
2816	AMEX	GBF	Fri, Apr 6, 2018	111.14	111.30	111.09	111.10
2815	AMEX	GBF	Thu, Apr 5, 2018	110.98	111.04	110.93	111.01
2814	AMEX	GBF	Wed, Apr 4, 2018	111.21	111.22	111.04	111.09
2813	AMEX	GBF	Tue, Apr 3, 2018	111.23	111.23	111.21	111.21
2812	AMEX	GBF	Mon, Apr 2, 2018	111.23	111.56	111.23	111.56
2811	AMEX	GBF	Thu, Mar 29, 2018	111.57	111.60	111.55	111.60
2810	AMEX	GBF	Wed, Mar 28, 2018	111.40	111.58	111.21	111.34
2809	AMEX	GBF	Tue, Mar 27, 2018	111.26	111.39	111.26	111.39
2808	AMEX	GBF	Mon, Mar 26, 2018	111.01	111.07	111.01	111.07
2807	AMEX	GBF	Fri, Mar 23, 2018	110.93	111.03	110.93	111.03
2806	AMEX	GBF	Thu, Mar 22, 2018	111.01	111.12	110.91	110.97
2805	AMEX	GBF	Wed, Mar 21, 2018	110.68	110.68	110.52	110.52
2804	AMEX	GBF	Tue, Mar 20, 2018	110.80	110.80	110.70	110.78
2803	AMEX	GBF	Mon, Mar 19, 2018	110.95	111.12	110.95	111.12
2802	AMEX	GBF	Fri, Mar 16, 2018	111.02	111.18	111.01	111.07
2801	AMEX	GBF	Thu, Mar 15, 2018	111.12	111.18	111.02	111.15
2800	AMEX	GBF	Wed, Mar 14, 2018	111.10	111.22	111.10	111.21
2799	AMEX	GBF	Tue, Mar 13, 2018	110.89	111.00	110.89	111.00
2798	AMEX	GBF	Mon, Mar 12, 2018	110.80	110.94	110.72	110.87
2797	AMEX	GBF	Fri, Mar 9, 2018	110.70	110.86	110.70	110.79
2796	AMEX	GBF	Thu, Mar 8, 2018	110.99	110.99	110.84	110.89
2795	AMEX	GBF	Wed, Mar 7, 2018	110.79	110.93	110.79	110.84
2794	AMEX	GBF	Tue, Mar 6, 2018	110.87	110.90	110.79	110.81
2793	AMEX	GBF	Mon, Mar 5, 2018	110.88	110.88	110.63	110.67
2792	AMEX	GBF	Fri, Mar 2, 2018	110.85	110.99	110.78	110.84
2791	AMEX	GBF	Thu, Mar 1, 2018	110.88	111.06	110.81	111.05
2790	AMEX	GBF	Wed, Feb 28, 2018	111.01	111.06	111.00	110.83
2789	AMEX	GBF	Tue, Feb 27, 2018	111.16	111.16	110.79	110.91
2788	AMEX	GBF	Mon, Feb 26, 2018	111.27	111.40	111.18	111.22
2787	AMEX	GBF	Fri, Feb 23, 2018	111.14	111.19	111.14	111.19
2786	AMEX	GBF	Thu, Feb 22, 2018	110.93	110.96	110.85	110.96
2785	AMEX	GBF	Wed, Feb 21, 2018	111.02	111.02	110.68	110.78
2784	AMEX	GBF	Tue, Feb 20, 2018	111.03	111.08	110.90	111.04
2783	AMEX	GBF	Fri, Feb 16, 2018	111.34	111.44	111.12	111.42
2782	AMEX	GBF	Thu, Feb 15, 2018	111.04	111.21	111.00	111.13
2781	AMEX	GBF	Wed, Feb 14, 2018	111.09	111.09	110.70	110.95
2780	AMEX	GBF	Tue, Feb 13, 2018	111.25	111.36	111.18	111.18
2779	AMEX	GBF	Mon, Feb 12, 2018	111.34	111.34	111.13	111.28
2778	AMEX	GBF	Fri, Feb 9, 2018	111.43	111.48	111.19	111.19
2777	AMEX	GBF	Thu, Feb 8, 2018	111.31	111.57	111.30	111.30
2776	AMEX	GBF	Wed, Feb 7, 2018	112.05	112.05	111.40	111.58
2775	AMEX	GBF	Tue, Feb 6, 2018	112.23	112.23	111.87	111.87
2774	AMEX	GBF	Mon, Feb 5, 2018	111.69	112.06	111.58	112.06
2773	AMEX	GBF	Fri, Feb 2, 2018	111.76	111.96	111.69	111.72
2772	AMEX	GBF	Thu, Feb 1, 2018	112.38	112.38	112.10	112.21
2771	AMEX	GBF	Wed, Jan 31, 2018	112.46	112.64	112.46	112.41
2770	AMEX	GBF	Tue, Jan 30, 2018	112.67	112.67	112.42	112.50
2769	AMEX	GBF	Mon, Jan 29, 2018	112.54	112.74	112.54	112.70
2768	AMEX	GBF	Fri, Jan 26, 2018	112.88	112.95	112.78	112.86
2767	AMEX	GBF	Thu, Jan 25, 2018	112.89	113.10	112.89	113.10
2766	AMEX	GBF	Wed, Jan 24, 2018	112.69	112.93	112.64	112.92
2765	AMEX	GBF	Tue, Jan 23, 2018	112.93	112.97	112.79	112.97
2764	AMEX	GBF	Mon, Jan 22, 2018	112.90	112.90	112.66	112.76
2763	AMEX	GBF	Fri, Jan 19, 2018	112.84	112.92	112.70	112.70
2762	AMEX	GBF	Thu, Jan 18, 2018	113.03	113.08	112.87	112.92
2761	AMEX	GBF	Wed, Jan 17, 2018	113.30	113.33	113.12	113.17
2760	AMEX	GBF	Tue, Jan 16, 2018	113.50	113.50	113.25	113.44
2759	AMEX	GBF	Fri, Jan 12, 2018	113.13	113.33	113.12	113.23
2758	AMEX	GBF	Thu, Jan 11, 2018	113.16	113.40	113.10	113.40
2757	AMEX	GBF	Wed, Jan 10, 2018	112.88	113.25	112.88	113.25
2756	AMEX	GBF	Tue, Jan 9, 2018	113.23	113.31	113.18	113.18
2755	AMEX	GBF	Mon, Jan 8, 2018	113.66	113.66	113.48	113.48
2754	AMEX	GBF	Fri, Jan 5, 2018	113.45	113.64	113.45	113.64
2753	AMEX	GBF	Thu, Jan 4, 2018	113.63	113.64	113.63	113.64
2752	AMEX	GBF	Wed, Jan 3, 2018	113.58	113.72	110.21	113.60
2751	AMEX	GBF	Tue, Jan 2, 2018	113.88	113.88	113.50	113.51
2750	AMEX	GBF	Fri, Dec 29, 2017	113.89	113.94	113.83	113.94
2749	AMEX	GBF	Thu, Dec 28, 2017	113.85	113.86	113.77	113.86
2748	AMEX	GBF	Wed, Dec 27, 2017	113.69	113.90	113.69	113.88
2747	AMEX	GBF	Tue, Dec 26, 2017	113.53	113.53	113.40	113.40
2746	AMEX	GBF	Fri, Dec 22, 2017	113.24	113.45	113.24	113.38
2745	AMEX	GBF	Thu, Dec 21, 2017	0.00	0.00	0.00	113.22
2744	AMEX	GBF	Wed, Dec 20, 2017	113.56	113.56	113.56	113.22
2743	AMEX	GBF	Tue, Dec 19, 2017	113.93	114.05	113.69	113.77
2742	AMEX	GBF	Mon, Dec 18, 2017	114.37	114.37	114.24	114.24
2741	AMEX	GBF	Fri, Dec 15, 2017	114.40	114.56	114.35	114.56
2740	AMEX	GBF	Thu, Dec 14, 2017	114.20	114.31	114.20	114.30
2739	AMEX	GBF	Wed, Dec 13, 2017	114.07	114.39	114.03	114.36
2738	AMEX	GBF	Tue, Dec 12, 2017	113.91	113.95	113.91	113.95
2737	AMEX	GBF	Mon, Dec 11, 2017	114.14	114.28	114.03	114.28
2736	AMEX	GBF	Fri, Dec 8, 2017	114.01	114.07	113.93	114.00
2735	AMEX	GBF	Thu, Dec 7, 2017	114.36	114.42	114.10	114.11
2734	AMEX	GBF	Wed, Dec 6, 2017	114.28	114.44	114.20	114.20
2733	AMEX	GBF	Tue, Dec 5, 2017	114.09	114.09	114.02	114.05
2732	AMEX	GBF	Mon, Dec 4, 2017	113.88	113.88	113.84	113.84
2731	AMEX	GBF	Fri, Dec 1, 2017	113.86	114.18	113.77	114.00
2730	AMEX	GBF	Thu, Nov 30, 2017	113.93	114.07	113.86	113.63
2729	AMEX	GBF	Wed, Nov 29, 2017	114.07	114.07	114.07	114.07
2728	AMEX	GBF	Tue, Nov 28, 2017	114.39	114.39	114.34	114.34
2727	AMEX	GBF	Mon, Nov 27, 2017	114.27	114.35	114.27	114.31
2726	AMEX	GBF	Fri, Nov 24, 2017	0.00	0.00	0.00	114.36
2725	AMEX	GBF	Wed, Nov 22, 2017	114.17	114.42	114.17	114.36
2724	AMEX	GBF	Tue, Nov 21, 2017	114.14	114.15	114.10	114.12
2723	AMEX	GBF	Mon, Nov 20, 2017	113.99	114.09	113.92	114.02
2722	AMEX	GBF	Fri, Nov 17, 2017	114.04	114.25	113.98	114.05
2721	AMEX	GBF	Thu, Nov 16, 2017	114.02	114.05	113.99	113.99
2720	AMEX	GBF	Wed, Nov 15, 2017	113.94	114.20	113.94	114.20
2719	AMEX	GBF	Tue, Nov 14, 2017	113.82	113.82	113.80	113.81
2718	AMEX	GBF	Mon, Nov 13, 2017	113.76	113.76	113.76	113.76
2717	AMEX	GBF	Fri, Nov 10, 2017	113.76	113.78	113.76	113.76
2716	AMEX	GBF	Thu, Nov 9, 2017	114.24	114.24	114.15	114.19
2715	AMEX	GBF	Wed, Nov 8, 2017	114.53	114.53	114.47	114.47
2714	AMEX	GBF	Tue, Nov 7, 2017	114.45	114.46	114.45	114.46
2713	AMEX	GBF	Mon, Nov 6, 2017	114.39	114.45	114.39	114.45
2712	AMEX	GBF	Fri, Nov 3, 2017	114.27	114.29	114.21	114.28
2711	AMEX	GBF	Thu, Nov 2, 2017	114.26	114.27	114.15	114.21
2710	AMEX	GBF	Wed, Nov 1, 2017	114.11	114.21	114.02	114.06
2709	AMEX	GBF	Tue, Oct 31, 2017	114.40	114.40	114.28	114.07
2708	AMEX	GBF	Mon, Oct 30, 2017	114.12	114.28	114.11	114.27
2707	AMEX	GBF	Fri, Oct 27, 2017	114.03	114.08	113.97	114.05
2706	AMEX	GBF	Thu, Oct 26, 2017	113.81	113.89	113.79	113.89
2705	AMEX	GBF	Wed, Oct 25, 2017	113.86	114.00	113.81	113.96
2704	AMEX	GBF	Tue, Oct 24, 2017	114.07	114.17	113.93	114.09
2703	AMEX	GBF	Mon, Oct 23, 2017	114.16	114.32	114.15	114.20
2702	AMEX	GBF	Fri, Oct 20, 2017	114.22	114.26	114.05	114.13
2701	AMEX	GBF	Thu, Oct 19, 2017	114.51	114.51	114.44	114.44
2700	AMEX	GBF	Wed, Oct 18, 2017	114.39	114.46	114.27	114.44
2699	AMEX	GBF	Tue, Oct 17, 2017	114.50	114.56	114.50	114.56
2698	AMEX	GBF	Mon, Oct 16, 2017	114.64	114.71	114.47	114.47
2697	AMEX	GBF	Fri, Oct 13, 2017	114.47	114.71	114.47	114.56
2696	AMEX	GBF	Thu, Oct 12, 2017	114.41	114.41	114.28	114.32
2695	AMEX	GBF	Wed, Oct 11, 2017	114.24	114.37	114.20	114.23
2694	AMEX	GBF	Tue, Oct 10, 2017	114.30	114.49	114.22	114.22
2693	AMEX	GBF	Mon, Oct 9, 2017	114.20	114.22	114.18	114.18
2692	AMEX	GBF	Fri, Oct 6, 2017	114.08	114.25	114.08	114.20
2691	AMEX	GBF	Thu, Oct 5, 2017	114.26	114.31	114.15	114.17
2690	AMEX	GBF	Wed, Oct 4, 2017	114.36	114.40	114.21	114.33
2689	AMEX	GBF	Tue, Oct 3, 2017	114.20	114.39	114.20	114.39
2688	AMEX	GBF	Mon, Oct 2, 2017	114.29	114.37	114.15	114.15
2687	AMEX	GBF	Fri, Sep 29, 2017	114.49	114.51	114.37	114.51
2686	AMEX	GBF	Thu, Sep 28, 2017	114.35	114.59	114.27	114.35
2685	AMEX	GBF	Wed, Sep 27, 2017	114.32	114.45	114.32	114.40
2684	AMEX	GBF	Tue, Sep 26, 2017	114.83	114.93	114.81	114.92
2683	AMEX	GBF	Mon, Sep 25, 2017	114.71	114.99	114.71	114.99
2682	AMEX	GBF	Fri, Sep 22, 2017	114.69	114.75	114.69	114.75
2681	AMEX	GBF	Thu, Sep 21, 2017	114.57	114.60	114.46	114.46
2680	AMEX	GBF	Wed, Sep 20, 2017	114.81	114.81	114.38	114.54
2679	AMEX	GBF	Tue, Sep 19, 2017	114.72	114.72	114.65	114.65
2678	AMEX	GBF	Mon, Sep 18, 2017	114.71	114.73	114.63	114.63
2677	AMEX	GBF	Fri, Sep 15, 2017	114.80	114.85	114.79	114.85
2676	AMEX	GBF	Thu, Sep 14, 2017	114.83	114.92	114.83	114.83
2675	AMEX	GBF	Wed, Sep 13, 2017	114.90	114.90	114.79	114.80
2674	AMEX	GBF	Tue, Sep 12, 2017	114.98	114.98	114.83	114.93
2673	AMEX	GBF	Mon, Sep 11, 2017	115.29	115.29	115.11	115.11
2672	AMEX	GBF	Fri, Sep 8, 2017	115.54	115.54	115.40	115.49
2671	AMEX	GBF	Thu, Sep 7, 2017	115.55	115.65	115.55	115.63
2670	AMEX	GBF	Wed, Sep 6, 2017	115.47	115.63	115.16	115.26
2669	AMEX	GBF	Tue, Sep 5, 2017	115.42	115.55	115.42	115.55
2668	AMEX	GBF	Fri, Sep 1, 2017	114.99	115.00	114.87	114.87
2667	AMEX	GBF	Thu, Aug 31, 2017	0.00	0.00	0.00	114.93
2666	AMEX	GBF	Wed, Aug 30, 2017	115.22	115.22	115.15	115.15
2665	AMEX	GBF	Tue, Aug 29, 2017	115.24	115.35	115.24	115.32
2664	AMEX	GBF	Mon, Aug 28, 2017	115.02	115.08	115.02	115.08
2663	AMEX	GBF	Fri, Aug 25, 2017	115.00	115.09	114.94	115.07
2662	AMEX	GBF	Thu, Aug 24, 2017	115.00	115.08	114.85	114.93
2661	AMEX	GBF	Wed, Aug 23, 2017	114.88	115.09	114.85	115.09
2660	AMEX	GBF	Tue, Aug 22, 2017	114.83	114.93	114.70	114.87
2659	AMEX	GBF	Mon, Aug 21, 2017	114.93	115.03	114.81	114.93
2658	AMEX	GBF	Fri, Aug 18, 2017	114.86	114.95	114.82	114.82
2657	AMEX	GBF	Thu, Aug 17, 2017	114.76	114.86	114.72	114.84
2656	AMEX	GBF	Wed, Aug 16, 2017	114.51	114.55	114.35	114.54
2655	AMEX	GBF	Tue, Aug 15, 2017	114.30	114.44	114.30	114.40
2654	AMEX	GBF	Mon, Aug 14, 2017	114.71	114.79	114.52	114.52
2653	AMEX	GBF	Fri, Aug 11, 2017	114.61	114.67	114.61	114.67
2652	AMEX	GBF	Thu, Aug 10, 2017	114.47	114.60	114.47	114.58
2651	AMEX	GBF	Wed, Aug 9, 2017	114.53	114.69	114.48	114.48
2650	AMEX	GBF	Tue, Aug 8, 2017	114.51	114.51	114.36	114.45
2649	AMEX	GBF	Mon, Aug 7, 2017	114.36	114.49	114.36	114.40
2648	AMEX	GBF	Fri, Aug 4, 2017	114.45	114.63	114.39	114.62
2647	AMEX	GBF	Thu, Aug 3, 2017	114.56	114.64	114.56	114.62
2646	AMEX	GBF	Wed, Aug 2, 2017	114.52	114.52	114.41	114.42
2645	AMEX	GBF	Tue, Aug 1, 2017	114.39	114.53	114.39	114.49
2644	AMEX	GBF	Mon, Jul 31, 2017	114.37	114.62	114.36	114.17
2643	AMEX	GBF	Fri, Jul 28, 2017	114.30	114.44	114.30	114.44
2642	AMEX	GBF	Thu, Jul 27, 2017	114.29	114.40	114.29	114.33
2641	AMEX	GBF	Wed, Jul 26, 2017	114.42	114.46	114.20	114.36
2640	AMEX	GBF	Tue, Jul 25, 2017	114.46	114.48	114.35	114.48
2639	AMEX	GBF	Mon, Jul 24, 2017	114.64	114.70	114.64	114.70
2638	AMEX	GBF	Fri, Jul 21, 2017	114.70	114.86	114.69	114.78
2637	AMEX	GBF	Thu, Jul 20, 2017	114.74	114.81	114.50	114.50
2636	AMEX	GBF	Wed, Jul 19, 2017	114.57	114.58	114.48	114.48
2635	AMEX	GBF	Tue, Jul 18, 2017	114.40	114.46	114.40	114.46
2634	AMEX	GBF	Mon, Jul 17, 2017	114.23	114.39	114.17	114.27
2633	AMEX	GBF	Fri, Jul 14, 2017	114.15	114.19	114.14	114.15
2632	AMEX	GBF	Thu, Jul 13, 2017	114.07	114.07	113.89	114.03
2631	AMEX	GBF	Wed, Jul 12, 2017	114.03	114.27	114.03	114.19
2630	AMEX	GBF	Tue, Jul 11, 2017	113.73	114.01	113.72	113.99
2629	AMEX	GBF	Mon, Jul 10, 2017	113.77	113.79	113.60	113.60
2628	AMEX	GBF	Fri, Jul 7, 2017	113.51	113.80	113.51	113.80
2627	AMEX	GBF	Thu, Jul 6, 2017	113.74	113.85	113.70	113.79
2626	AMEX	GBF	Wed, Jul 5, 2017	113.66	114.09	113.66	113.99
2625	AMEX	GBF	Mon, Jul 3, 2017	114.06	114.06	113.77	113.96
2624	AMEX	GBF	Fri, Jun 30, 2017	114.28	114.28	114.28	114.28
2623	AMEX	GBF	Thu, Jun 29, 2017	114.35	114.47	114.23	114.47
2622	AMEX	GBF	Wed, Jun 28, 2017	114.67	114.67	114.54	114.54
2621	AMEX	GBF	Tue, Jun 27, 2017	114.70	114.88	114.63	114.68
2620	AMEX	GBF	Mon, Jun 26, 2017	114.95	115.21	114.95	115.04
2619	AMEX	GBF	Fri, Jun 23, 2017	114.79	114.89	114.78	114.87
2618	AMEX	GBF	Thu, Jun 22, 2017	114.83	114.96	114.79	114.85
2617	AMEX	GBF	Wed, Jun 21, 2017	114.64	114.92	114.64	114.84
2616	AMEX	GBF	Tue, Jun 20, 2017	114.65	114.88	114.65	114.83
2615	AMEX	GBF	Mon, Jun 19, 2017	114.69	114.69	114.49	114.56
2614	AMEX	GBF	Fri, Jun 16, 2017	114.58	114.85	114.58	114.70
2613	AMEX	GBF	Thu, Jun 15, 2017	114.56	114.79	114.56	114.77
2612	AMEX	GBF	Wed, Jun 14, 2017	114.63	114.84	114.63	114.74
2611	AMEX	GBF	Tue, Jun 13, 2017	114.20	114.33	114.16	114.31
2610	AMEX	GBF	Mon, Jun 12, 2017	114.23	114.36	114.23	114.36
2609	AMEX	GBF	Fri, Jun 9, 2017	114.23	114.35	114.19	114.34
2608	AMEX	GBF	Thu, Jun 8, 2017	114.26	114.36	114.17	114.32
2607	AMEX	GBF	Wed, Jun 7, 2017	114.39	114.53	114.31	114.31
2606	AMEX	GBF	Tue, Jun 6, 2017	114.58	114.64	114.58	114.64
2605	AMEX	GBF	Mon, Jun 5, 2017	114.37	114.37	114.30	114.31
2604	AMEX	GBF	Fri, Jun 2, 2017	114.38	114.59	114.38	114.43
2603	AMEX	GBF	Thu, Jun 1, 2017	114.11	114.23	113.98	114.14
2602	AMEX	GBF	Wed, May 31, 2017	114.39	114.50	114.39	114.30
2601	AMEX	GBF	Tue, May 30, 2017	114.22	114.38	114.13	114.18
2600	AMEX	GBF	Fri, May 26, 2017	113.98	114.14	113.98	114.02
2599	AMEX	GBF	Thu, May 25, 2017	113.91	114.15	113.91	113.93
2598	AMEX	GBF	Wed, May 24, 2017	113.74	114.13	113.71	113.93
2597	AMEX	GBF	Tue, May 23, 2017	114.02	114.07	113.78	113.78
2596	AMEX	GBF	Mon, May 22, 2017	113.92	114.12	113.92	114.04
2595	AMEX	GBF	Fri, May 19, 2017	113.91	114.06	113.91	114.03
2594	AMEX	GBF	Thu, May 18, 2017	114.07	114.22	113.98	113.98
2593	AMEX	GBF	Wed, May 17, 2017	114.21	114.25	114.07	114.17
2592	AMEX	GBF	Tue, May 16, 2017	113.63	113.65	113.42	113.65
2591	AMEX	GBF	Mon, May 15, 2017	113.46	113.46	113.24	113.36
2590	AMEX	GBF	Fri, May 12, 2017	113.42	113.53	113.39	113.53
2589	AMEX	GBF	Thu, May 11, 2017	112.76	113.04	112.76	113.04
2588	AMEX	GBF	Wed, May 10, 2017	112.99	113.22	112.82	112.88
2587	AMEX	GBF	Tue, May 9, 2017	112.86	113.15	112.81	113.15
2586	AMEX	GBF	Mon, May 8, 2017	113.22	113.22	112.95	112.98
2585	AMEX	GBF	Fri, May 5, 2017	113.22	113.22	113.14	113.19
2584	AMEX	GBF	Thu, May 4, 2017	113.04	113.14	113.04	113.14
2583	AMEX	GBF	Wed, May 3, 2017	113.25	113.25	113.25	113.25
2582	AMEX	GBF	Tue, May 2, 2017	113.11	113.45	113.11	113.45
2581	AMEX	GBF	Mon, May 1, 2017	113.32	113.43	113.07	113.20
2580	AMEX	GBF	Fri, Apr 28, 2017	113.50	113.55	113.45	113.55
2579	AMEX	GBF	Thu, Apr 27, 2017	113.48	113.70	113.48	113.52
2578	AMEX	GBF	Wed, Apr 26, 2017	113.57	113.57	113.44	113.56
2577	AMEX	GBF	Tue, Apr 25, 2017	113.41	113.58	113.39	113.39
2576	AMEX	GBF	Mon, Apr 24, 2017	113.61	113.75	113.61	113.68
2575	AMEX	GBF	Fri, Apr 21, 2017	113.98	113.98	113.79	113.79
2574	AMEX	GBF	Thu, Apr 20, 2017	114.02	114.03	113.83	113.83
2573	AMEX	GBF	Wed, Apr 19, 2017	113.97	114.12	113.89	114.12
2572	AMEX	GBF	Tue, Apr 18, 2017	114.10	114.28	114.06	114.24
2571	AMEX	GBF	Mon, Apr 17, 2017	113.84	113.84	113.79	113.79
2570	AMEX	GBF	Thu, Apr 13, 2017	113.58	113.91	113.58	113.75
2569	AMEX	GBF	Wed, Apr 12, 2017	113.43	113.59	113.42	113.59
2568	AMEX	GBF	Tue, Apr 11, 2017	113.23	113.36	113.09	113.29
2567	AMEX	GBF	Mon, Apr 10, 2017	112.90	112.98	112.90	112.98
2566	AMEX	GBF	Fri, Apr 7, 2017	113.32	113.32	112.85	112.85
2565	AMEX	GBF	Thu, Apr 6, 2017	112.93	113.09	112.86	113.09
2564	AMEX	GBF	Wed, Apr 5, 2017	112.86	113.09	112.76	113.09
2563	AMEX	GBF	Tue, Apr 4, 2017	113.01	113.01	112.87	112.89
2562	AMEX	GBF	Mon, Apr 3, 2017	112.86	113.04	112.86	113.04
2561	AMEX	GBF	Fri, Mar 31, 2017	112.73	112.87	112.73	112.87
2560	AMEX	GBF	Thu, Mar 30, 2017	112.84	112.90	112.70	112.70
2559	AMEX	GBF	Wed, Mar 29, 2017	112.95	112.99	112.84	112.96
2558	AMEX	GBF	Tue, Mar 28, 2017	113.01	113.01	112.76	112.87
2557	AMEX	GBF	Mon, Mar 27, 2017	113.16	113.16	112.89	112.90
2556	AMEX	GBF	Fri, Mar 24, 2017	112.72	112.72	112.72	112.72
2555	AMEX	GBF	Thu, Mar 23, 2017	112.85	112.85	112.59	112.66
2554	AMEX	GBF	Wed, Mar 22, 2017	112.81	112.83	112.65	112.67
2553	AMEX	GBF	Tue, Mar 21, 2017	112.46	112.62	112.46	112.62
2552	AMEX	GBF	Mon, Mar 20, 2017	112.17	112.42	112.16	112.42
2551	AMEX	GBF	Fri, Mar 17, 2017	112.14	112.25	112.08	112.08
2550	AMEX	GBF	Thu, Mar 16, 2017	112.11	112.16	111.89	111.93
2549	AMEX	GBF	Wed, Mar 15, 2017	111.46	112.12	111.46	112.10
2548	AMEX	GBF	Tue, Mar 14, 2017	111.51	111.53	111.40	111.40
2547	AMEX	GBF	Mon, Mar 13, 2017	111.44	111.54	111.31	111.31
2546	AMEX	GBF	Fri, Mar 10, 2017	111.37	111.58	111.36	111.57
2545	AMEX	GBF	Thu, Mar 9, 2017	111.45	111.54	111.39	111.42
2544	AMEX	GBF	Wed, Mar 8, 2017	111.70	111.93	111.65	111.81
2543	AMEX	GBF	Tue, Mar 7, 2017	112.21	112.21	111.91	111.91
2542	AMEX	GBF	Mon, Mar 6, 2017	112.21	112.21	112.09	112.09
2541	AMEX	GBF	Fri, Mar 3, 2017	112.04	112.23	112.04	112.23
2540	AMEX	GBF	Thu, Mar 2, 2017	112.18	112.30	112.10	112.25
2539	AMEX	GBF	Wed, Mar 1, 2017	112.44	112.44	112.32	112.43
2538	AMEX	GBF	Tue, Feb 28, 2017	113.12	113.24	113.10	113.00
2537	AMEX	GBF	Mon, Feb 27, 2017	113.21	113.33	113.12	113.13
2536	AMEX	GBF	Fri, Feb 24, 2017	113.19	113.43	113.13	113.43
2535	AMEX	GBF	Thu, Feb 23, 2017	112.79	112.89	112.79	112.87
2534	AMEX	GBF	Wed, Feb 22, 2017	112.51	112.72	112.46	112.72
2533	AMEX	GBF	Tue, Feb 21, 2017	112.49	112.70	112.49	112.54
2532	AMEX	GBF	Fri, Feb 17, 2017	112.62	112.73	112.58	112.59
2531	AMEX	GBF	Thu, Feb 16, 2017	112.20	112.47	112.18	112.35
2530	AMEX	GBF	Wed, Feb 15, 2017	112.10	112.25	112.03	112.10
2529	AMEX	GBF	Tue, Feb 14, 2017	112.26	112.37	112.21	112.37
2528	AMEX	GBF	Mon, Feb 13, 2017	112.60	112.66	112.46	112.51
2527	AMEX	GBF	Fri, Feb 10, 2017	112.57	112.73	112.57	112.63
2526	AMEX	GBF	Thu, Feb 9, 2017	112.91	112.91	112.75	112.75
2525	AMEX	GBF	Wed, Feb 8, 2017	113.01	113.06	112.92	113.06
2524	AMEX	GBF	Tue, Feb 7, 2017	112.50	112.82	112.50	112.77
2523	AMEX	GBF	Mon, Feb 6, 2017	112.39	112.59	112.24	112.49
2522	AMEX	GBF	Fri, Feb 3, 2017	112.34	112.48	112.07	112.19
2521	AMEX	GBF	Thu, Feb 2, 2017	112.33	112.43	112.13	112.13
2520	AMEX	GBF	Wed, Feb 1, 2017	112.10	112.22	111.98	112.13
2519	AMEX	GBF	Tue, Jan 31, 2017	112.30	112.65	112.30	112.23
2518	AMEX	GBF	Mon, Jan 30, 2017	112.45	112.45	112.29	112.36
2517	AMEX	GBF	Fri, Jan 27, 2017	112.23	112.34	112.22	112.32
2516	AMEX	GBF	Thu, Jan 26, 2017	111.96	112.12	111.91	112.08
2515	AMEX	GBF	Wed, Jan 25, 2017	112.18	112.31	112.04	112.05
2514	AMEX	GBF	Tue, Jan 24, 2017	112.57	112.71	112.39	112.49
2513	AMEX	GBF	Mon, Jan 23, 2017	112.59	112.76	112.57	112.71
2512	AMEX	GBF	Fri, Jan 20, 2017	112.26	112.32	112.10	112.28
2511	AMEX	GBF	Thu, Jan 19, 2017	112.46	112.46	112.23	112.41
2510	AMEX	GBF	Wed, Jan 18, 2017	112.86	113.07	112.56	112.56
2509	AMEX	GBF	Tue, Jan 17, 2017	113.09	113.14	112.88	113.09
2508	AMEX	GBF	Fri, Jan 13, 2017	112.56	112.76	112.51	112.76
2507	AMEX	GBF	Thu, Jan 12, 2017	113.02	113.07	112.79	112.79
2506	AMEX	GBF	Wed, Jan 11, 2017	112.82	112.95	112.69	112.88
2505	AMEX	GBF	Tue, Jan 10, 2017	112.77	112.77	112.69	112.70
2504	AMEX	GBF	Mon, Jan 9, 2017	112.85	112.85	112.58	112.66
2503	AMEX	GBF	Fri, Jan 6, 2017	112.53	112.57	112.51	112.51
2502	AMEX	GBF	Thu, Jan 5, 2017	112.60	112.88	112.60	112.81
2501	AMEX	GBF	Wed, Jan 4, 2017	112.32	112.32	112.21	112.28
2500	AMEX	GBF	Tue, Jan 3, 2017	112.22	112.31	112.05	112.31
2499	AMEX	GBF	Fri, Dec 30, 2016	111.97	112.17	111.97	112.02
2498	AMEX	GBF	Thu, Dec 29, 2016	111.81	112.07	111.81	112.03
2497	AMEX	GBF	Wed, Dec 28, 2016	111.40	111.88	111.40	111.70
2496	AMEX	GBF	Tue, Dec 27, 2016	111.57	111.57	111.38	111.38
2495	AMEX	GBF	Fri, Dec 23, 2016	111.69	111.69	111.50	111.52
2494	AMEX	GBF	Thu, Dec 22, 2016	111.32	111.57	111.32	111.44
2493	AMEX	GBF	Wed, Dec 21, 2016	111.75	111.77	111.61	111.50
2492	AMEX	GBF	Tue, Dec 20, 2016	111.45	111.68	111.45	111.56
2491	AMEX	GBF	Mon, Dec 19, 2016	111.63	111.68	111.46	111.58
2490	AMEX	GBF	Fri, Dec 16, 2016	111.44	111.48	111.27	111.38
2489	AMEX	GBF	Thu, Dec 15, 2016	111.65	111.65	111.23	111.26
2488	AMEX	GBF	Wed, Dec 14, 2016	111.97	112.27	111.39	111.39
2487	AMEX	GBF	Tue, Dec 13, 2016	111.92	112.09	111.75	111.93
2486	AMEX	GBF	Mon, Dec 12, 2016	111.88	111.99	111.77	111.88
2485	AMEX	GBF	Fri, Dec 9, 2016	112.22	112.22	111.84	111.92
2484	AMEX	GBF	Thu, Dec 8, 2016	112.21	112.30	112.10	112.18
2483	AMEX	GBF	Wed, Dec 7, 2016	112.42	112.50	112.34	112.50
2482	AMEX	GBF	Tue, Dec 6, 2016	112.30	112.36	112.22	112.32
2481	AMEX	GBF	Mon, Dec 5, 2016	111.90	112.24	111.88	112.22
2480	AMEX	GBF	Fri, Dec 2, 2016	112.03	112.23	112.03	112.16
2479	AMEX	GBF	Thu, Dec 1, 2016	112.05	112.05	111.84	111.90
2478	AMEX	GBF	Wed, Nov 30, 2016	112.32	112.59	112.31	112.37
2477	AMEX	GBF	Tue, Nov 29, 2016	112.64	112.84	112.59	112.84
2476	AMEX	GBF	Mon, Nov 28, 2016	112.60	112.77	112.52	112.70
2475	AMEX	GBF	Fri, Nov 25, 2016	112.60	112.60	112.42	112.52
2474	AMEX	GBF	Wed, Nov 23, 2016	112.20	112.48	111.73	112.37
2473	AMEX	GBF	Tue, Nov 22, 2016	112.58	112.76	112.58	112.59
2472	AMEX	GBF	Mon, Nov 21, 2016	112.64	112.66	112.46	112.54
2471	AMEX	GBF	Fri, Nov 18, 2016	112.95	112.95	112.42	112.63
2470	AMEX	GBF	Thu, Nov 17, 2016	112.88	113.07	112.85	112.91
2469	AMEX	GBF	Wed, Nov 16, 2016	112.78	113.28	112.78	113.19
2468	AMEX	GBF	Tue, Nov 15, 2016	113.45	113.83	112.59	113.33
2467	AMEX	GBF	Mon, Nov 14, 2016	111.97	113.29	111.97	113.27
2466	AMEX	GBF	Fri, Nov 11, 2016	113.46	113.54	113.21	113.47
2465	AMEX	GBF	Thu, Nov 10, 2016	114.12	114.12	113.62	113.68
2464	AMEX	GBF	Wed, Nov 9, 2016	114.82	114.89	114.02	114.11
2463	AMEX	GBF	Tue, Nov 8, 2016	115.82	115.82	115.22	115.42
2462	AMEX	GBF	Mon, Nov 7, 2016	115.49	115.65	115.49	115.63
2461	AMEX	GBF	Fri, Nov 4, 2016	115.82	115.82	115.76	115.82
2460	AMEX	GBF	Thu, Nov 3, 2016	115.45	115.65	115.45	115.54
2459	AMEX	GBF	Wed, Nov 2, 2016	115.82	115.93	115.51	115.64
2458	AMEX	GBF	Tue, Nov 1, 2016	115.28	115.56	115.28	115.56
2457	AMEX	GBF	Mon, Oct 31, 2016	115.67	115.87	115.62	115.67
2456	AMEX	GBF	Fri, Oct 28, 2016	115.58	115.72	115.51	115.61
2455	AMEX	GBF	Thu, Oct 27, 2016	115.86	115.86	115.57	115.73
2454	AMEX	GBF	Wed, Oct 26, 2016	116.25	116.25	115.98	115.99
2453	AMEX	GBF	Tue, Oct 25, 2016	116.27	116.42	116.24	116.29
2452	AMEX	GBF	Mon, Oct 24, 2016	116.22	116.28	116.17	116.24
2451	AMEX	GBF	Fri, Oct 21, 2016	116.55	116.55	116.24	116.42
2450	AMEX	GBF	Thu, Oct 20, 2016	116.52	116.52	116.33	116.40
2449	AMEX	GBF	Wed, Oct 19, 2016	116.21	116.47	116.21	116.24
2448	AMEX	GBF	Tue, Oct 18, 2016	115.98	116.41	115.98	116.24
2447	AMEX	GBF	Mon, Oct 17, 2016	116.17	116.23	116.01	116.23
2446	AMEX	GBF	Fri, Oct 14, 2016	116.03	116.35	115.87	115.87
2445	AMEX	GBF	Thu, Oct 13, 2016	116.28	116.41	116.23	116.23
2444	AMEX	GBF	Wed, Oct 12, 2016	116.09	116.09	115.93	116.09
2443	AMEX	GBF	Tue, Oct 11, 2016	115.88	116.25	115.88	116.13
2442	AMEX	GBF	Mon, Oct 10, 2016	115.42	116.12	115.40	116.12
2441	AMEX	GBF	Fri, Oct 7, 2016	116.21	116.44	116.05	116.21
2440	AMEX	GBF	Thu, Oct 6, 2016	116.17	116.42	116.10	116.13
2439	AMEX	GBF	Wed, Oct 5, 2016	116.17	116.44	116.15	116.29
2438	AMEX	GBF	Tue, Oct 4, 2016	116.74	116.80	116.44	116.44
2437	AMEX	GBF	Mon, Oct 3, 2016	117.19	117.19	116.80	117.01
2436	AMEX	GBF	Fri, Sep 30, 2016	117.33	117.33	117.14	117.25
2435	AMEX	GBF	Thu, Sep 29, 2016	117.25	117.61	117.25	117.43
2434	AMEX	GBF	Wed, Sep 28, 2016	117.54	117.67	117.52	117.52
2433	AMEX	GBF	Tue, Sep 27, 2016	117.35	117.44	117.34	117.44
2432	AMEX	GBF	Mon, Sep 26, 2016	117.24	117.35	117.14	117.28
2431	AMEX	GBF	Fri, Sep 23, 2016	117.16	117.17	116.96	117.03
2430	AMEX	GBF	Thu, Sep 22, 2016	116.89	117.20	116.88	116.99
2429	AMEX	GBF	Wed, Sep 21, 2016	116.43	116.66	116.28	116.62
2428	AMEX	GBF	Tue, Sep 20, 2016	116.43	116.66	116.39	116.39
2427	AMEX	GBF	Mon, Sep 19, 2016	116.34	116.40	116.32	116.35
2426	AMEX	GBF	Fri, Sep 16, 2016	116.33	116.44	116.17	116.29
2425	AMEX	GBF	Thu, Sep 15, 2016	116.14	116.46	116.12	116.29
2424	AMEX	GBF	Wed, Sep 14, 2016	116.18	116.44	116.18	116.38
2423	AMEX	GBF	Tue, Sep 13, 2016	116.44	116.51	116.00	116.05
2422	AMEX	GBF	Mon, Sep 12, 2016	116.38	116.65	116.38	116.56
2421	AMEX	GBF	Fri, Sep 9, 2016	116.86	116.86	116.42	116.49
2420	AMEX	GBF	Thu, Sep 8, 2016	117.24	117.24	117.07	117.10
2419	AMEX	GBF	Wed, Sep 7, 2016	117.74	117.74	117.57	117.60
2418	AMEX	GBF	Tue, Sep 6, 2016	117.22	117.69	117.22	117.58
2417	AMEX	GBF	Fri, Sep 2, 2016	117.39	117.39	117.18	117.21
2416	AMEX	GBF	Thu, Sep 1, 2016	117.54	117.56	117.40	117.41
2415	AMEX	GBF	Wed, Aug 31, 2016	117.76	117.77	117.63	117.50
2414	AMEX	GBF	Tue, Aug 30, 2016	117.62	117.76	117.50	117.56
2413	AMEX	GBF	Mon, Aug 29, 2016	117.58	117.74	117.58	117.74
2412	AMEX	GBF	Fri, Aug 26, 2016	117.77	117.86	117.33	117.33
2411	AMEX	GBF	Thu, Aug 25, 2016	117.67	117.74	117.50	117.51
2410	AMEX	GBF	Wed, Aug 24, 2016	117.83	118.06	117.67	117.67
2409	AMEX	GBF	Tue, Aug 23, 2016	117.79	117.88	117.65	117.72
2408	AMEX	GBF	Mon, Aug 22, 2016	117.81	117.90	117.65	117.89
2407	AMEX	GBF	Fri, Aug 19, 2016	117.31	117.72	117.24	117.55
2406	AMEX	GBF	Thu, Aug 18, 2016	117.54	117.85	117.47	117.66
2405	AMEX	GBF	Wed, Aug 17, 2016	117.39	117.69	117.36	117.63
2404	AMEX	GBF	Tue, Aug 16, 2016	117.72	117.72	117.32	117.54
2403	AMEX	GBF	Mon, Aug 15, 2016	117.57	117.68	117.45	117.45
2402	AMEX	GBF	Fri, Aug 12, 2016	118.01	118.01	117.74	117.86
2401	AMEX	GBF	Thu, Aug 11, 2016	117.96	117.96	117.35	117.46
2400	AMEX	GBF	Wed, Aug 10, 2016	117.59	118.00	117.59	117.97
2399	AMEX	GBF	Tue, Aug 9, 2016	117.24	117.58	117.24	117.49
2398	AMEX	GBF	Mon, Aug 8, 2016	117.20	117.40	117.20	117.35
2397	AMEX	GBF	Fri, Aug 5, 2016	117.37	117.44	117.13	117.14
2396	AMEX	GBF	Thu, Aug 4, 2016	117.43	117.77	117.43	117.55
2395	AMEX	GBF	Wed, Aug 3, 2016	117.49	117.49	117.12	117.48
2394	AMEX	GBF	Tue, Aug 2, 2016	117.38	117.64	117.31	117.49
2393	AMEX	GBF	Mon, Aug 1, 2016	117.89	118.45	117.51	117.53
2392	AMEX	GBF	Fri, Jul 29, 2016	117.94	118.11	117.94	117.88
2391	AMEX	GBF	Thu, Jul 28, 2016	117.58	117.90	117.58	117.80
2390	AMEX	GBF	Wed, Jul 27, 2016	117.60	117.77	117.49	117.77
2389	AMEX	GBF	Tue, Jul 26, 2016	117.64	117.68	117.41	117.50
2388	AMEX	GBF	Mon, Jul 25, 2016	117.42	117.68	117.34	117.34
2387	AMEX	GBF	Fri, Jul 22, 2016	117.28	117.67	117.28	117.41
2386	AMEX	GBF	Thu, Jul 21, 2016	117.23	117.60	117.23	117.58
2385	AMEX	GBF	Wed, Jul 20, 2016	117.29	117.45	117.23	117.32
2384	AMEX	GBF	Tue, Jul 19, 2016	117.35	117.59	117.34	117.44
2383	AMEX	GBF	Mon, Jul 18, 2016	117.29	117.52	117.26	117.26
2382	AMEX	GBF	Fri, Jul 15, 2016	117.66	117.66	117.31	117.37
2381	AMEX	GBF	Thu, Jul 14, 2016	117.49	117.93	117.49	117.68
2380	AMEX	GBF	Wed, Jul 13, 2016	118.09	118.31	117.92	117.94
2379	AMEX	GBF	Tue, Jul 12, 2016	118.13	118.13	117.76	117.78
2378	AMEX	GBF	Mon, Jul 11, 2016	118.43	118.51	118.14	118.22
2377	AMEX	GBF	Fri, Jul 8, 2016	118.34	118.69	118.11	118.37
2376	AMEX	GBF	Thu, Jul 7, 2016	118.22	118.55	118.12	118.12
2375	AMEX	GBF	Wed, Jul 6, 2016	118.10	118.43	118.02	118.26
2374	AMEX	GBF	Tue, Jul 5, 2016	118.05	118.19	117.92	118.11
2373	AMEX	GBF	Fri, Jul 1, 2016	117.69	117.93	117.39	117.69
2372	AMEX	GBF	Thu, Jun 30, 2016	117.63	117.84	117.51	117.57
2371	AMEX	GBF	Wed, Jun 29, 2016	117.67	117.77	117.27	117.27
2370	AMEX	GBF	Tue, Jun 28, 2016	117.21	117.48	117.21	117.42
2369	AMEX	GBF	Mon, Jun 27, 2016	117.25	117.54	117.14	117.54
2368	AMEX	GBF	Fri, Jun 24, 2016	117.08	117.10	116.54	116.89
2367	AMEX	GBF	Thu, Jun 23, 2016	115.88	116.14	115.75	115.89
2366	AMEX	GBF	Wed, Jun 22, 2016	116.16	116.24	116.08	116.20
2365	AMEX	GBF	Tue, Jun 21, 2016	116.24	116.37	116.07	116.07
2364	AMEX	GBF	Mon, Jun 20, 2016	116.33	116.37	116.12	116.26
2363	AMEX	GBF	Fri, Jun 17, 2016	116.53	116.53	116.38	116.50
2362	AMEX	GBF	Thu, Jun 16, 2016	116.58	116.88	116.52	116.61
2361	AMEX	GBF	Wed, Jun 15, 2016	116.08	116.85	116.08	116.57
2360	AMEX	GBF	Tue, Jun 14, 2016	116.62	116.62	116.21	116.22
2359	AMEX	GBF	Mon, Jun 13, 2016	116.38	116.41	116.27	116.41
2358	AMEX	GBF	Fri, Jun 10, 2016	116.21	116.38	116.14	116.33
2357	AMEX	GBF	Thu, Jun 9, 2016	116.20	116.20	115.92	116.11
2356	AMEX	GBF	Wed, Jun 8, 2016	115.81	115.94	115.81	115.94
2355	AMEX	GBF	Tue, Jun 7, 2016	115.83	115.84	115.75	115.78
2354	AMEX	GBF	Mon, Jun 6, 2016	115.64	115.82	115.60	115.60
2353	AMEX	GBF	Fri, Jun 3, 2016	115.62	115.81	115.62	115.81
2352	AMEX	GBF	Thu, Jun 2, 2016	114.94	115.16	114.94	115.07
2351	AMEX	GBF	Wed, Jun 1, 2016	114.90	115.01	114.73	114.83
2350	AMEX	GBF	Tue, May 31, 2016	114.73	115.09	114.71	114.79
2349	AMEX	GBF	Fri, May 27, 2016	115.11	115.11	114.72	115.01
2348	AMEX	GBF	Thu, May 26, 2016	114.94	115.06	114.81	114.94
2347	AMEX	GBF	Wed, May 25, 2016	114.91	114.91	114.69	114.78
2346	AMEX	GBF	Tue, May 24, 2016	114.81	114.85	114.64	114.85
2345	AMEX	GBF	Mon, May 23, 2016	114.78	114.93	114.78	114.78
2344	AMEX	GBF	Fri, May 20, 2016	114.82	114.94	114.69	114.82
2343	AMEX	GBF	Thu, May 19, 2016	114.65	114.92	114.63	114.82
2342	AMEX	GBF	Wed, May 18, 2016	114.96	115.05	114.66	114.75
2341	AMEX	GBF	Tue, May 17, 2016	115.36	115.46	115.30	115.30
2340	AMEX	GBF	Mon, May 16, 2016	115.51	115.51	115.39	115.43
2339	AMEX	GBF	Fri, May 13, 2016	115.43	115.64	115.41	115.60
2338	AMEX	GBF	Thu, May 12, 2016	115.57	115.57	115.37	115.44
2337	AMEX	GBF	Wed, May 11, 2016	115.43	116.07	115.41	115.63
2336	AMEX	GBF	Tue, May 10, 2016	115.37	115.53	115.37	115.49
2335	AMEX	GBF	Mon, May 9, 2016	115.41	115.54	115.35	115.53
2334	AMEX	GBF	Fri, May 6, 2016	115.50	115.51	115.29	115.39
2333	AMEX	GBF	Thu, May 5, 2016	115.23	115.49	115.14	115.47
2332	AMEX	GBF	Wed, May 4, 2016	115.24	115.28	115.10	115.28
2331	AMEX	GBF	Tue, May 3, 2016	115.18	115.24	115.07	115.11
2330	AMEX	GBF	Mon, May 2, 2016	115.02	115.02	114.85	114.85
2329	AMEX	GBF	Fri, Apr 29, 2016	115.01	115.27	114.97	115.05
2328	AMEX	GBF	Thu, Apr 28, 2016	114.94	115.21	114.90	115.21
2327	AMEX	GBF	Wed, Apr 27, 2016	114.82	114.90	114.50	114.84
2326	AMEX	GBF	Tue, Apr 26, 2016	114.69	114.70	114.50	114.52
2325	AMEX	GBF	Mon, Apr 25, 2016	114.77	114.82	114.62	114.62
2324	AMEX	GBF	Fri, Apr 22, 2016	114.80	114.94	114.75	114.80
2323	AMEX	GBF	Thu, Apr 21, 2016	114.77	114.87	114.66	114.82
2322	AMEX	GBF	Wed, Apr 20, 2016	115.56	115.56	115.05	115.05
2321	AMEX	GBF	Tue, Apr 19, 2016	115.26	115.47	115.20	115.45
2320	AMEX	GBF	Mon, Apr 18, 2016	115.29	115.45	115.20	115.45
2319	AMEX	GBF	Fri, Apr 15, 2016	115.34	115.54	115.26	115.53
2318	AMEX	GBF	Thu, Apr 14, 2016	115.33	115.33	115.01	115.09
2317	AMEX	GBF	Wed, Apr 13, 2016	115.12	115.38	115.05	115.20
2316	AMEX	GBF	Tue, Apr 12, 2016	115.32	115.32	115.11	115.14
2315	AMEX	GBF	Mon, Apr 11, 2016	115.47	115.54	115.39	115.48
2314	AMEX	GBF	Fri, Apr 8, 2016	115.55	115.58	115.43	115.49
2313	AMEX	GBF	Thu, Apr 7, 2016	115.48	115.68	115.46	115.61
2312	AMEX	GBF	Wed, Apr 6, 2016	115.24	115.34	115.10	115.22
2311	AMEX	GBF	Tue, Apr 5, 2016	115.01	115.01	115.01	115.44
2310	AMEX	GBF	Mon, Apr 4, 2016	114.90	115.10	114.82	115.01
2309	AMEX	GBF	Fri, Apr 1, 2016	114.98	115.02	114.71	114.90
2308	AMEX	GBF	Thu, Mar 31, 2016	114.99	114.99	114.85	115.06
2307	AMEX	GBF	Wed, Mar 30, 2016	114.63	114.96	114.63	114.85
2306	AMEX	GBF	Tue, Mar 29, 2016	114.55	114.77	114.49	114.99
2305	AMEX	GBF	Mon, Mar 28, 2016	114.18	114.48	114.18	114.31
2304	AMEX	GBF	Thu, Mar 24, 2016	114.61	114.61	114.10	114.24
2303	AMEX	GBF	Wed, Mar 23, 2016	114.11	114.40	114.01	114.29
2302	AMEX	GBF	Tue, Mar 22, 2016	114.20	114.30	113.81	113.82
2301	AMEX	GBF	Mon, Mar 21, 2016	114.22	114.30	114.06	114.14
2300	AMEX	GBF	Fri, Mar 18, 2016	114.30	114.41	114.23	114.31
2299	AMEX	GBF	Thu, Mar 17, 2016	113.97	114.26	113.97	114.12
2298	AMEX	GBF	Wed, Mar 16, 2016	113.43	113.89	113.37	113.86
2297	AMEX	GBF	Tue, Mar 15, 2016	113.35	113.35	113.35	113.44
2296	AMEX	GBF	Mon, Mar 14, 2016	113.39	113.59	113.37	113.45
2295	AMEX	GBF	Fri, Mar 11, 2016	113.54	113.54	113.54	113.27
2294	AMEX	GBF	Thu, Mar 10, 2016	113.55	113.55	113.55	113.54
2293	AMEX	GBF	Wed, Mar 9, 2016	113.60	113.63	113.53	113.55
2292	AMEX	GBF	Tue, Mar 8, 2016	113.62	114.02	113.59	113.66
2291	AMEX	GBF	Mon, Mar 7, 2016	113.37	113.43	113.12	113.38
2290	AMEX	GBF	Fri, Mar 4, 2016	113.58	113.61	113.20	113.45
2289	AMEX	GBF	Thu, Mar 3, 2016	113.44	113.44	113.40	113.65
2288	AMEX	GBF	Wed, Mar 2, 2016	113.23	113.51	113.22	113.35
2287	AMEX	GBF	Tue, Mar 1, 2016	113.41	113.52	113.34	113.40
2286	AMEX	GBF	Mon, Feb 29, 2016	113.94	114.07	113.82	114.01
2285	AMEX	GBF	Fri, Feb 26, 2016	113.94	114.07	113.75	113.91
2284	AMEX	GBF	Thu, Feb 25, 2016	114.10	114.29	114.10	114.24
2283	AMEX	GBF	Wed, Feb 24, 2016	114.34	114.47	113.96	114.00
2282	AMEX	GBF	Tue, Feb 23, 2016	113.58	114.05	113.58	113.92
2281	AMEX	GBF	Mon, Feb 22, 2016	113.99	113.99	113.67	113.94
2280	AMEX	GBF	Fri, Feb 19, 2016	113.94	114.17	113.73	114.07
2279	AMEX	GBF	Thu, Feb 18, 2016	113.93	114.09	113.49	114.01
2278	AMEX	GBF	Wed, Feb 17, 2016	113.13	113.82	113.05	113.58
2277	AMEX	GBF	Tue, Feb 16, 2016	113.77	113.97	113.41	113.74
2276	AMEX	GBF	Fri, Feb 12, 2016	114.23	114.42	113.67	114.03
2275	AMEX	GBF	Thu, Feb 11, 2016	115.19	115.19	114.20	114.51
2274	AMEX	GBF	Wed, Feb 10, 2016	114.40	115.07	113.82	114.33
2273	AMEX	GBF	Tue, Feb 9, 2016	114.17	114.41	113.76	113.94
2272	AMEX	GBF	Mon, Feb 8, 2016	113.79	114.04	113.62	113.98
2271	AMEX	GBF	Fri, Feb 5, 2016	113.44	113.55	113.13	113.32
2270	AMEX	GBF	Thu, Feb 4, 2016	113.34	113.49	113.15	113.46
2269	AMEX	GBF	Wed, Feb 3, 2016	113.41	113.60	113.25	113.25
2268	AMEX	GBF	Tue, Feb 2, 2016	113.31	113.42	113.20	113.42
2267	AMEX	GBF	Mon, Feb 1, 2016	113.03	113.04	112.70	112.75
2266	AMEX	GBF	Fri, Jan 29, 2016	113.24	113.37	113.09	113.25
2265	AMEX	GBF	Thu, Jan 28, 2016	112.74	113.01	112.74	112.83
2264	AMEX	GBF	Wed, Jan 27, 2016	112.71	112.89	112.63	112.89
2263	AMEX	GBF	Tue, Jan 26, 2016	112.76	113.00	112.57	112.67
2262	AMEX	GBF	Mon, Jan 25, 2016	112.81	112.85	112.55	112.66
2261	AMEX	GBF	Fri, Jan 22, 2016	112.49	112.78	112.36	112.53
2260	AMEX	GBF	Thu, Jan 21, 2016	113.02	113.02	112.61	112.74
2259	AMEX	GBF	Wed, Jan 20, 2016	113.08	113.15	112.64	112.68
2258	AMEX	GBF	Tue, Jan 19, 2016	112.64	112.93	112.53	112.70
2257	AMEX	GBF	Fri, Jan 15, 2016	112.81	112.90	112.68	112.89
2256	AMEX	GBF	Thu, Jan 14, 2016	112.71	112.87	112.43	112.63
2255	AMEX	GBF	Wed, Jan 13, 2016	112.42	112.87	112.41	112.87
2254	AMEX	GBF	Tue, Jan 12, 2016	112.34	112.71	112.11	112.56
2253	AMEX	GBF	Mon, Jan 11, 2016	112.10	112.40	112.10	112.24
2252	AMEX	GBF	Fri, Jan 8, 2016	112.22	112.58	112.10	112.58
2251	AMEX	GBF	Thu, Jan 7, 2016	112.18	112.28	111.94	112.27
2250	AMEX	GBF	Wed, Jan 6, 2016	112.02	112.26	111.92	112.07
2249	AMEX	GBF	Tue, Jan 5, 2016	111.78	111.88	111.69	111.78
2248	AMEX	GBF	Mon, Jan 4, 2016	111.88	112.05	111.77	111.81
2247	AMEX	GBF	Thu, Dec 31, 2015	111.54	111.74	111.42	111.70
2246	AMEX	GBF	Wed, Dec 30, 2015	111.38	111.56	111.23	111.30
2245	AMEX	GBF	Tue, Dec 29, 2015	111.65	111.67	111.32	111.36
2244	AMEX	GBF	Mon, Dec 28, 2015	111.84	111.97	111.82	111.91
2243	AMEX	GBF	Thu, Dec 24, 2015	111.81	111.88	111.71	111.85
2242	AMEX	GBF	Wed, Dec 23, 2015	111.73	111.94	111.73	111.83
2241	AMEX	GBF	Tue, Dec 22, 2015	112.17	112.17	111.86	111.93
2240	AMEX	GBF	Mon, Dec 21, 2015	112.35	112.35	112.09	112.12
2239	AMEX	GBF	Fri, Dec 18, 2015	112.09	112.32	112.09	112.17
2238	AMEX	GBF	Thu, Dec 17, 2015	111.74	112.07	111.74	111.96
2237	AMEX	GBF	Wed, Dec 16, 2015	111.73	111.96	111.42	111.75
2236	AMEX	GBF	Tue, Dec 15, 2015	111.91	112.04	111.84	111.98
2235	AMEX	GBF	Mon, Dec 14, 2015	112.48	112.50	112.04	112.06
2234	AMEX	GBF	Fri, Dec 11, 2015	112.66	112.75	112.57	112.64
2233	AMEX	GBF	Thu, Dec 10, 2015	112.35	112.39	112.21	112.21
2232	AMEX	GBF	Wed, Dec 9, 2015	112.14	112.49	112.06	112.49
2231	AMEX	GBF	Tue, Dec 8, 2015	112.56	112.56	112.29	112.34
2230	AMEX	GBF	Mon, Dec 7, 2015	112.48	112.63	112.36	112.48
2229	AMEX	GBF	Fri, Dec 4, 2015	111.92	112.26	111.92	112.10
2228	AMEX	GBF	Thu, Dec 3, 2015	112.36	112.36	111.72	111.87
2227	AMEX	GBF	Wed, Dec 2, 2015	112.65	112.77	112.60	112.77
2226	AMEX	GBF	Tue, Dec 1, 2015	112.76	112.86	112.70	112.86
2225	AMEX	GBF	Mon, Nov 30, 2015	112.66	112.67	112.48	112.58
2224	AMEX	GBF	Fri, Nov 27, 2015	112.60	112.62	112.53	112.60
2223	AMEX	GBF	Wed, Nov 25, 2015	112.58	112.61	112.40	112.57
2222	AMEX	GBF	Tue, Nov 24, 2015	112.50	112.56	112.37	112.54
2221	AMEX	GBF	Mon, Nov 23, 2015	112.30	112.49	112.26	112.33
2220	AMEX	GBF	Fri, Nov 20, 2015	112.47	112.53	112.27	112.34
2219	AMEX	GBF	Thu, Nov 19, 2015	112.40	112.57	112.31	112.48
2218	AMEX	GBF	Wed, Nov 18, 2015	112.25	112.37	112.11	112.22
2217	AMEX	GBF	Tue, Nov 17, 2015	111.98	112.24	111.88	112.15
2216	AMEX	GBF	Mon, Nov 16, 2015	112.39	112.39	112.05	112.09
2215	AMEX	GBF	Fri, Nov 13, 2015	112.07	112.29	112.04	112.07
2214	AMEX	GBF	Thu, Nov 12, 2015	112.04	112.08	111.92	111.93
2213	AMEX	GBF	Wed, Nov 11, 2015	111.78	112.03	111.47	111.58
2212	AMEX	GBF	Tue, Nov 10, 2015	111.91	112.10	111.84	111.92
2211	AMEX	GBF	Mon, Nov 9, 2015	111.58	111.90	111.58	111.71
2210	AMEX	GBF	Fri, Nov 6, 2015	112.09	112.09	111.80	112.02
2209	AMEX	GBF	Thu, Nov 5, 2015	112.53	112.56	112.30	112.34
2208	AMEX	GBF	Wed, Nov 4, 2015	113.08	113.08	112.31	112.34
2207	AMEX	GBF	Tue, Nov 3, 2015	113.00	113.00	112.57	112.68
2206	AMEX	GBF	Mon, Nov 2, 2015	113.16	113.16	112.80	112.85
2205	AMEX	GBF	Fri, Oct 30, 2015	113.33	113.46	113.20	113.44
2204	AMEX	GBF	Thu, Oct 29, 2015	113.48	113.48	113.15	113.21
2203	AMEX	GBF	Wed, Oct 28, 2015	114.05	114.05	113.54	113.69
2202	AMEX	GBF	Tue, Oct 27, 2015	114.16	114.19	114.01	114.10
2201	AMEX	GBF	Mon, Oct 26, 2015	113.99	114.01	113.84	113.97
2200	AMEX	GBF	Fri, Oct 23, 2015	113.68	113.91	113.68	113.69
2199	AMEX	GBF	Thu, Oct 22, 2015	113.98	114.21	113.86	113.96
2198	AMEX	GBF	Wed, Oct 21, 2015	113.74	114.11	113.73	114.07
2197	AMEX	GBF	Tue, Oct 20, 2015	113.56	113.70	113.50	113.70
2196	AMEX	GBF	Mon, Oct 19, 2015	113.78	113.90	113.63	113.90
2195	AMEX	GBF	Fri, Oct 16, 2015	113.85	114.03	113.78	114.00
2194	AMEX	GBF	Thu, Oct 15, 2015	113.86	113.95	113.70	113.74
2193	AMEX	GBF	Wed, Oct 14, 2015	113.85	114.02	113.52	114.02
2192	AMEX	GBF	Tue, Oct 13, 2015	113.45	113.62	113.20	113.39
2191	AMEX	GBF	Mon, Oct 12, 2015	113.27	116.41	113.27	113.42
2190	AMEX	GBF	Fri, Oct 9, 2015	113.07	113.24	113.07	113.13
2189	AMEX	GBF	Thu, Oct 8, 2015	113.45	113.98	113.02	113.02
2188	AMEX	GBF	Wed, Oct 7, 2015	113.22	113.44	113.18	113.34
2187	AMEX	GBF	Tue, Oct 6, 2015	113.30	113.46	113.22	113.38
2186	AMEX	GBF	Mon, Oct 5, 2015	114.09	114.09	113.23	113.26
2185	AMEX	GBF	Fri, Oct 2, 2015	113.86	113.86	113.40	113.40
2184	AMEX	GBF	Thu, Oct 1, 2015	113.16	113.25	113.04	113.10
2183	AMEX	GBF	Wed, Sep 30, 2015	113.22	113.22	113.12	113.22
2182	AMEX	GBF	Tue, Sep 29, 2015	113.13	113.31	113.05	113.17
2181	AMEX	GBF	Mon, Sep 28, 2015	113.03	113.05	112.87	112.98
2180	AMEX	GBF	Fri, Sep 25, 2015	112.83	112.88	112.73	112.73
2179	AMEX	GBF	Thu, Sep 24, 2015	113.16	113.29	112.98	112.98
2178	AMEX	GBF	Wed, Sep 23, 2015	113.01	113.04	112.88	112.96
2177	AMEX	GBF	Tue, Sep 22, 2015	112.90	113.16	112.85	113.00
2176	AMEX	GBF	Mon, Sep 21, 2015	112.98	112.98	112.59	112.59
2175	AMEX	GBF	Fri, Sep 18, 2015	112.76	113.16	112.76	113.10
2174	AMEX	GBF	Thu, Sep 17, 2015	112.25	112.82	112.15	112.82
2173	AMEX	GBF	Wed, Sep 16, 2015	112.26	112.32	112.06	112.06
2172	AMEX	GBF	Tue, Sep 15, 2015	112.59	112.59	112.13	112.26
2171	AMEX	GBF	Mon, Sep 14, 2015	112.87	112.87	112.64	112.76
2170	AMEX	GBF	Fri, Sep 11, 2015	112.76	112.86	112.68	112.71
2169	AMEX	GBF	Thu, Sep 10, 2015	112.70	112.70	112.50	112.64
2168	AMEX	GBF	Wed, Sep 9, 2015	112.38	112.82	112.38	112.74
2167	AMEX	GBF	Tue, Sep 8, 2015	112.89	112.89	112.59	112.59
2166	AMEX	GBF	Fri, Sep 4, 2015	112.90	113.19	112.83	113.15
2165	AMEX	GBF	Thu, Sep 3, 2015	112.53	112.92	112.53	112.86
2164	AMEX	GBF	Wed, Sep 2, 2015	112.58	112.84	112.56	112.73
2163	AMEX	GBF	Tue, Sep 1, 2015	112.82	112.88	112.63	112.80
2162	AMEX	GBF	Mon, Aug 31, 2015	113.09	113.18	112.71	112.79
2161	AMEX	GBF	Fri, Aug 28, 2015	113.24	113.34	112.64	112.88
2160	AMEX	GBF	Thu, Aug 27, 2015	112.82	113.39	112.69	112.98
2159	AMEX	GBF	Wed, Aug 26, 2015	113.02	113.22	112.75	112.75
2158	AMEX	GBF	Tue, Aug 25, 2015	113.41	113.41	113.01	113.17
2157	AMEX	GBF	Mon, Aug 24, 2015	114.25	114.25	113.28	113.85
2156	AMEX	GBF	Fri, Aug 21, 2015	113.47	113.64	113.43	113.64
2155	AMEX	GBF	Thu, Aug 20, 2015	113.24	113.39	113.19	113.35
2154	AMEX	GBF	Wed, Aug 19, 2015	112.65	113.15	112.65	113.13
2153	AMEX	GBF	Tue, Aug 18, 2015	112.99	113.08	112.85	113.00
2152	AMEX	GBF	Mon, Aug 17, 2015	113.06	113.24	112.97	113.10
2151	AMEX	GBF	Fri, Aug 14, 2015	112.84	113.12	112.84	113.12
2150	AMEX	GBF	Thu, Aug 13, 2015	113.34	113.34	112.99	113.02
2149	AMEX	GBF	Wed, Aug 12, 2015	113.47	113.65	113.22	113.40
2148	AMEX	GBF	Tue, Aug 11, 2015	113.38	113.55	113.19	113.42
2147	AMEX	GBF	Mon, Aug 10, 2015	113.02	113.03	112.72	112.89
2146	AMEX	GBF	Fri, Aug 7, 2015	113.02	113.33	112.97	112.97
2145	AMEX	GBF	Thu, Aug 6, 2015	112.93	112.98	112.65	112.65
2144	AMEX	GBF	Wed, Aug 5, 2015	112.74	112.83	112.58	112.79
2143	AMEX	GBF	Tue, Aug 4, 2015	113.26	113.27	113.03	113.12
2142	AMEX	GBF	Mon, Aug 3, 2015	113.18	113.47	113.16	113.34
2141	AMEX	GBF	Fri, Jul 31, 2015	113.26	113.38	113.02	113.24
2140	AMEX	GBF	Thu, Jul 30, 2015	112.91	112.97	112.74	112.97
2139	AMEX	GBF	Wed, Jul 29, 2015	112.77	112.83	112.63	112.75
2138	AMEX	GBF	Tue, Jul 28, 2015	112.94	112.97	112.84	112.92
2137	AMEX	GBF	Mon, Jul 27, 2015	112.81	113.14	112.81	113.14
2136	AMEX	GBF	Fri, Jul 24, 2015	112.86	112.86	112.76	112.76
2135	AMEX	GBF	Thu, Jul 23, 2015	112.33	112.75	112.33	112.73
2134	AMEX	GBF	Wed, Jul 22, 2015	112.50	112.50	112.38	112.41
2133	AMEX	GBF	Tue, Jul 21, 2015	112.20	112.39	112.20	112.29
2132	AMEX	GBF	Mon, Jul 20, 2015	112.27	112.27	112.16	112.16
2131	AMEX	GBF	Fri, Jul 17, 2015	112.19	112.42	112.19	112.38
2130	AMEX	GBF	Thu, Jul 16, 2015	111.89	112.38	111.88	112.23
2129	AMEX	GBF	Wed, Jul 15, 2015	112.30	112.30	112.30	112.30
2128	AMEX	GBF	Tue, Jul 14, 2015	111.97	111.99	111.86	111.87
2127	AMEX	GBF	Mon, Jul 13, 2015	111.72	111.97	111.72	111.90
2126	AMEX	GBF	Fri, Jul 10, 2015	112.04	112.28	111.90	112.03
2125	AMEX	GBF	Thu, Jul 9, 2015	112.66	112.66	112.46	112.46
2124	AMEX	GBF	Wed, Jul 8, 2015	112.94	113.12	112.94	113.12
2123	AMEX	GBF	Tue, Jul 7, 2015	113.13	113.13	112.87	112.88
2122	AMEX	GBF	Mon, Jul 6, 2015	112.28	112.81	112.28	112.47
2121	AMEX	GBF	Thu, Jul 2, 2015	112.10	112.21	112.10	112.16
2120	AMEX	GBF	Wed, Jul 1, 2015	112.00	112.04	111.88	111.98
2119	AMEX	GBF	Tue, Jun 30, 2015	112.46	112.68	112.32	112.32
2118	AMEX	GBF	Mon, Jun 29, 2015	112.08	112.50	112.08	112.47
2117	AMEX	GBF	Fri, Jun 26, 2015	111.86	111.86	111.73	111.73
2116	AMEX	GBF	Thu, Jun 25, 2015	112.06	112.22	112.00	112.02
2115	AMEX	GBF	Wed, Jun 24, 2015	112.11	112.40	112.11	112.21
2114	AMEX	GBF	Tue, Jun 23, 2015	112.07	112.29	111.95	112.01
2113	AMEX	GBF	Mon, Jun 22, 2015	112.60	112.60	112.33	112.41
2112	AMEX	GBF	Fri, Jun 19, 2015	112.74	112.86	112.74	112.86
2111	AMEX	GBF	Thu, Jun 18, 2015	112.50	112.50	112.24	112.30
2110	AMEX	GBF	Wed, Jun 17, 2015	112.28	112.79	112.13	112.48
2109	AMEX	GBF	Tue, Jun 16, 2015	112.59	112.66	112.44	112.57
2108	AMEX	GBF	Mon, Jun 15, 2015	112.42	112.49	112.41	112.41
2107	AMEX	GBF	Fri, Jun 12, 2015	112.33	112.44	112.28	112.38
2106	AMEX	GBF	Thu, Jun 11, 2015	111.84	112.35	111.84	112.24
2105	AMEX	GBF	Wed, Jun 10, 2015	111.97	112.01	111.63	111.65
2104	AMEX	GBF	Tue, Jun 9, 2015	112.19	112.24	112.12	112.21
2103	AMEX	GBF	Mon, Jun 8, 2015	112.35	112.51	112.27	112.27
2102	AMEX	GBF	Fri, Jun 5, 2015	112.33	112.58	112.18	112.40
2101	AMEX	GBF	Thu, Jun 4, 2015	112.44	112.91	112.44	112.75
2100	AMEX	GBF	Wed, Jun 3, 2015	112.40	112.52	112.25	112.25
2099	AMEX	GBF	Tue, Jun 2, 2015	112.81	113.00	112.77	112.91
2098	AMEX	GBF	Mon, Jun 1, 2015	113.81	113.81	113.28	113.47
2097	AMEX	GBF	Fri, May 29, 2015	114.15	114.17	114.05	114.09
2096	AMEX	GBF	Thu, May 28, 2015	113.87	114.05	113.77	113.92
2095	AMEX	GBF	Wed, May 27, 2015	113.86	114.06	113.74	114.06
2094	AMEX	GBF	Tue, May 26, 2015	113.66	114.00	113.66	114.00
2093	AMEX	GBF	Fri, May 22, 2015	113.48	113.66	113.39	113.65
2092	AMEX	GBF	Thu, May 21, 2015	113.49	113.74	113.49	113.54
2091	AMEX	GBF	Wed, May 20, 2015	113.35	113.48	113.07	113.40
2090	AMEX	GBF	Tue, May 19, 2015	113.51	113.51	113.23	113.23
2089	AMEX	GBF	Mon, May 18, 2015	113.43	113.62	113.43	113.47
2088	AMEX	GBF	Fri, May 15, 2015	114.02	114.13	114.02	114.03
2087	AMEX	GBF	Thu, May 14, 2015	113.46	113.63	113.23	113.52
2086	AMEX	GBF	Wed, May 13, 2015	113.62	113.62	113.12	113.40
2085	AMEX	GBF	Tue, May 12, 2015	112.99	113.26	112.96	113.21
2084	AMEX	GBF	Mon, May 11, 2015	113.60	113.60	113.14	113.14
2083	AMEX	GBF	Fri, May 8, 2015	114.14	114.19	113.95	114.04
2082	AMEX	GBF	Thu, May 7, 2015	113.39	113.72	113.39	113.72
2081	AMEX	GBF	Wed, May 6, 2015	113.35	113.35	113.23	113.23
2080	AMEX	GBF	Tue, May 5, 2015	113.74	113.74	113.70	113.74
2079	AMEX	GBF	Mon, May 4, 2015	114.03	114.16	113.80	113.80
2078	AMEX	GBF	Fri, May 1, 2015	114.22	114.22	113.98	113.98
2077	AMEX	GBF	Thu, Apr 30, 2015	114.34	114.72	114.32	114.72
2076	AMEX	GBF	Wed, Apr 29, 2015	114.70	114.76	114.48	114.56
2075	AMEX	GBF	Tue, Apr 28, 2015	115.05	115.35	115.05	115.17
2074	AMEX	GBF	Mon, Apr 27, 2015	115.64	115.69	115.55	115.60
2073	AMEX	GBF	Fri, Apr 24, 2015	115.62	115.67	115.53	115.65
2072	AMEX	GBF	Thu, Apr 23, 2015	115.35	115.52	115.29	115.39
2071	AMEX	GBF	Wed, Apr 22, 2015	115.34	115.46	115.28	115.28
2070	AMEX	GBF	Tue, Apr 21, 2015	115.77	115.77	115.64	115.64
2069	AMEX	GBF	Mon, Apr 20, 2015	115.97	115.99	115.69	115.77
2068	AMEX	GBF	Fri, Apr 17, 2015	115.79	116.13	115.67	116.08
2067	AMEX	GBF	Thu, Apr 16, 2015	115.63	115.76	115.63	115.76
2066	AMEX	GBF	Wed, Apr 15, 2015	115.85	115.90	115.81	115.83
2065	AMEX	GBF	Tue, Apr 14, 2015	116.05	116.05	115.76	115.76
2064	AMEX	GBF	Mon, Apr 13, 2015	115.23	115.54	115.23	115.50
2063	AMEX	GBF	Fri, Apr 10, 2015	115.60	115.60	115.38	115.43
2062	AMEX	GBF	Thu, Apr 9, 2015	115.82	115.89	115.43	115.43
2061	AMEX	GBF	Wed, Apr 8, 2015	115.68	116.02	115.57	115.83
2060	AMEX	GBF	Tue, Apr 7, 2015	115.75	115.88	115.47	115.75
2059	AMEX	GBF	Mon, Apr 6, 2015	115.91	116.18	115.65	115.86
2058	AMEX	GBF	Thu, Apr 2, 2015	115.78	115.96	115.69	115.94
2057	AMEX	GBF	Wed, Apr 1, 2015	115.84	115.97	115.57	115.93
2056	AMEX	GBF	Tue, Mar 31, 2015	115.62	115.76	115.62	115.76
2055	AMEX	GBF	Mon, Mar 30, 2015	115.49	115.66	115.49	115.52
2054	AMEX	GBF	Fri, Mar 27, 2015	115.39	115.51	115.39	115.51
2053	AMEX	GBF	Thu, Mar 26, 2015	115.36	115.36	115.15	115.15
2052	AMEX	GBF	Wed, Mar 25, 2015	115.84	115.85	115.57	115.69
2051	AMEX	GBF	Tue, Mar 24, 2015	115.74	115.92	115.65	115.83
2050	AMEX	GBF	Mon, Mar 23, 2015	115.65	115.68	115.57	115.62
2049	AMEX	GBF	Fri, Mar 20, 2015	115.18	115.51	115.18	115.47
2048	AMEX	GBF	Thu, Mar 19, 2015	115.34	115.34	114.97	115.00
2047	AMEX	GBF	Wed, Mar 18, 2015	114.69	115.54	114.52	115.35
2046	AMEX	GBF	Tue, Mar 17, 2015	114.38	114.45	114.38	114.41
2045	AMEX	GBF	Mon, Mar 16, 2015	114.35	114.63	114.28	114.28
2044	AMEX	GBF	Fri, Mar 13, 2015	114.36	114.44	114.19	114.25
2043	AMEX	GBF	Thu, Mar 12, 2015	114.71	114.71	114.28	114.28
2042	AMEX	GBF	Wed, Mar 11, 2015	114.34	114.43	114.05	114.21
2041	AMEX	GBF	Tue, Mar 10, 2015	114.15	114.26	114.10	114.24
2040	AMEX	GBF	Mon, Mar 9, 2015	113.63	114.02	113.63	114.01
2039	AMEX	GBF	Fri, Mar 6, 2015	113.93	114.00	113.64	113.71
2038	AMEX	GBF	Thu, Mar 5, 2015	114.32	114.47	114.25	114.43
2037	AMEX	GBF	Wed, Mar 4, 2015	114.27	114.58	114.08	114.48
2036	AMEX	GBF	Tue, Mar 3, 2015	114.85	114.93	114.09	114.20
2035	AMEX	GBF	Mon, Mar 2, 2015	115.44	115.44	114.67	114.71
2034	AMEX	GBF	Fri, Feb 27, 2015	115.24	115.61	115.24	115.56
2033	AMEX	GBF	Thu, Feb 26, 2015	115.39	115.71	115.28	115.41
2032	AMEX	GBF	Wed, Feb 25, 2015	115.15	115.97	115.15	115.97
2031	AMEX	GBF	Tue, Feb 24, 2015	115.39	115.79	115.05	115.69
2030	AMEX	GBF	Mon, Feb 23, 2015	114.83	115.26	114.80	115.26
2029	AMEX	GBF	Fri, Feb 20, 2015	115.18	115.38	114.58	114.76
2028	AMEX	GBF	Thu, Feb 19, 2015	114.92	114.92	114.36	114.85
2027	AMEX	GBF	Wed, Feb 18, 2015	114.66	115.02	114.46	115.02
2026	AMEX	GBF	Tue, Feb 17, 2015	114.42	114.90	114.03	114.38
2025	AMEX	GBF	Fri, Feb 13, 2015	115.01	115.33	114.91	115.03
2024	AMEX	GBF	Thu, Feb 12, 2015	115.28	115.43	115.02	115.42
2023	AMEX	GBF	Wed, Feb 11, 2015	115.11	115.44	114.91	115.27
2022	AMEX	GBF	Tue, Feb 10, 2015	115.10	115.34	115.00	115.13
2021	AMEX	GBF	Mon, Feb 9, 2015	115.49	115.59	115.20	115.45
2020	AMEX	GBF	Fri, Feb 6, 2015	115.80	115.80	115.28	115.39
2019	AMEX	GBF	Thu, Feb 5, 2015	116.31	116.32	115.95	116.23
2018	AMEX	GBF	Wed, Feb 4, 2015	116.17	116.17	116.07	116.08
2017	AMEX	GBF	Tue, Feb 3, 2015	116.25	116.43	115.95	115.95
2016	AMEX	GBF	Mon, Feb 2, 2015	116.62	116.93	116.62	116.66
2015	AMEX	GBF	Fri, Jan 30, 2015	116.67	117.07	116.56	116.89
2014	AMEX	GBF	Thu, Jan 29, 2015	116.28	116.87	116.08	116.38
2013	AMEX	GBF	Wed, Jan 28, 2015	116.21	116.80	115.83	116.80
2012	AMEX	GBF	Tue, Jan 27, 2015	116.41	116.41	115.75	116.00
2011	AMEX	GBF	Mon, Jan 26, 2015	115.47	116.08	115.05	115.85
2010	AMEX	GBF	Fri, Jan 23, 2015	115.18	115.48	115.03	115.34
2009	AMEX	GBF	Thu, Jan 22, 2015	115.38	115.38	114.82	114.92
2008	AMEX	GBF	Wed, Jan 21, 2015	116.25	116.25	114.59	114.99
2007	AMEX	GBF	Tue, Jan 20, 2015	115.82	116.46	115.44	115.96
2006	AMEX	GBF	Fri, Jan 16, 2015	116.04	116.37	115.76	115.99
2005	AMEX	GBF	Thu, Jan 15, 2015	115.70	116.53	115.70	116.36
2004	AMEX	GBF	Wed, Jan 14, 2015	115.91	116.38	115.29	115.60
2003	AMEX	GBF	Tue, Jan 13, 2015	115.44	115.69	115.36	115.60
2002	AMEX	GBF	Mon, Jan 12, 2015	115.55	115.78	115.40	115.48
2001	AMEX	GBF	Fri, Jan 9, 2015	115.26	115.46	115.22	115.22
2000	AMEX	GBF	Thu, Jan 8, 2015	115.37	115.37	115.00	115.27
1999	AMEX	GBF	Wed, Jan 7, 2015	114.99	115.53	114.94	115.40
1998	AMEX	GBF	Tue, Jan 6, 2015	114.84	115.73	114.84	115.48
1997	AMEX	GBF	Mon, Jan 5, 2015	114.45	115.08	114.39	115.02
1996	AMEX	GBF	Fri, Jan 2, 2015	114.39	115.09	114.15	114.29
1995	AMEX	GBF	Wed, Dec 31, 2014	114.34	114.69	113.97	114.51
1994	AMEX	GBF	Tue, Dec 30, 2014	114.01	114.81	112.03	114.01
1993	AMEX	GBF	Mon, Dec 29, 2014	113.72	114.22	113.69	114.18
1992	AMEX	GBF	Fri, Dec 26, 2014	113.55	114.36	113.38	113.87
1991	AMEX	GBF	Wed, Dec 24, 2014	113.91	113.99	113.56	113.56
1990	AMEX	GBF	Tue, Dec 23, 2014	114.34	114.56	113.72	114.21
1989	AMEX	GBF	Mon, Dec 22, 2014	114.54	114.69	113.75	114.44
1988	AMEX	GBF	Fri, Dec 19, 2014	114.46	114.71	113.92	114.29
1987	AMEX	GBF	Thu, Dec 18, 2014	114.25	114.47	113.76	114.29
1986	AMEX	GBF	Wed, Dec 17, 2014	114.00	114.90	113.76	114.30
1985	AMEX	GBF	Tue, Dec 16, 2014	114.35	114.35	113.90	114.11
1984	AMEX	GBF	Mon, Dec 15, 2014	114.02	114.08	113.82	113.87
1983	AMEX	GBF	Fri, Dec 12, 2014	114.10	114.15	113.95	114.11
1982	AMEX	GBF	Thu, Dec 11, 2014	113.65	114.10	113.58	113.80
1981	AMEX	GBF	Wed, Dec 10, 2014	113.67	113.86	113.65	113.68
1980	AMEX	GBF	Tue, Dec 9, 2014	113.63	113.81	113.51	113.55
1979	AMEX	GBF	Mon, Dec 8, 2014	113.43	113.49	113.37	113.48
1978	AMEX	GBF	Fri, Dec 5, 2014	113.20	113.29	113.11	113.29
1977	AMEX	GBF	Thu, Dec 4, 2014	113.45	113.62	113.31	113.43
1976	AMEX	GBF	Wed, Dec 3, 2014	113.16	113.35	113.16	113.35
1975	AMEX	GBF	Tue, Dec 2, 2014	113.29	113.52	113.20	113.30
1974	AMEX	GBF	Mon, Dec 1, 2014	114.06	114.33	113.72	113.72
1973	AMEX	GBF	Fri, Nov 28, 2014	113.77	114.26	113.77	114.19
1972	AMEX	GBF	Wed, Nov 26, 2014	114.00	114.00	113.81	113.97
1971	AMEX	GBF	Tue, Nov 25, 2014	113.62	113.82	113.56	113.82
1970	AMEX	GBF	Mon, Nov 24, 2014	113.35	113.54	113.35	113.53
1969	AMEX	GBF	Fri, Nov 21, 2014	113.32	113.45	113.25	113.25
1968	AMEX	GBF	Thu, Nov 20, 2014	113.29	113.30	112.94	113.16
1967	AMEX	GBF	Wed, Nov 19, 2014	112.90	113.19	112.90	112.91
1966	AMEX	GBF	Tue, Nov 18, 2014	113.31	113.31	113.10	113.25
1965	AMEX	GBF	Mon, Nov 17, 2014	113.33	113.33	113.08	113.19
1964	AMEX	GBF	Fri, Nov 14, 2014	113.18	113.34	113.15	113.34
1963	AMEX	GBF	Thu, Nov 13, 2014	113.00	113.00	113.00	113.00
1962	AMEX	GBF	Wed, Nov 12, 2014	113.18	113.27	112.98	113.17
1961	AMEX	GBF	Tue, Nov 11, 2014	112.87	113.15	112.87	113.00
1960	AMEX	GBF	Mon, Nov 10, 2014	113.34	113.42	113.00	113.00
1959	AMEX	GBF	Fri, Nov 7, 2014	113.14	113.48	113.14	113.48
1958	AMEX	GBF	Thu, Nov 6, 2014	113.14	113.31	113.00	113.02
1957	AMEX	GBF	Wed, Nov 5, 2014	113.39	113.39	113.14	113.14
1956	AMEX	GBF	Tue, Nov 4, 2014	113.29	113.47	113.29	113.34
1955	AMEX	GBF	Mon, Nov 3, 2014	113.33	113.36	113.07	113.31
1954	AMEX	GBF	Fri, Oct 31, 2014	113.48	113.59	113.45	113.51
1953	AMEX	GBF	Thu, Oct 30, 2014	113.69	114.27	113.42	113.53
1952	AMEX	GBF	Wed, Oct 29, 2014	113.63	113.64	113.14	113.60
1951	AMEX	GBF	Tue, Oct 28, 2014	113.76	113.86	113.76	113.84
1950	AMEX	GBF	Mon, Oct 27, 2014	113.99	114.05	113.81	113.81
1949	AMEX	GBF	Fri, Oct 24, 2014	114.04	114.04	113.76	113.76
1948	AMEX	GBF	Thu, Oct 23, 2014	114.19	114.19	113.74	114.06
1947	AMEX	GBF	Wed, Oct 22, 2014	114.29	114.38	114.22	114.38
1946	AMEX	GBF	Tue, Oct 21, 2014	114.22	114.66	114.22	114.37
1945	AMEX	GBF	Mon, Oct 20, 2014	114.57	114.66	114.35	114.59
1944	AMEX	GBF	Fri, Oct 17, 2014	114.48	114.58	114.14	114.36
1943	AMEX	GBF	Thu, Oct 16, 2014	115.14	115.14	114.32	114.58
1942	AMEX	GBF	Wed, Oct 15, 2014	115.42	115.93	114.51	114.65
1941	AMEX	GBF	Tue, Oct 14, 2014	114.37	114.41	114.12	114.27
1940	AMEX	GBF	Mon, Oct 13, 2014	114.85	114.85	112.67	114.41
1939	AMEX	GBF	Fri, Oct 10, 2014	113.74	113.92	113.45	113.92
1938	AMEX	GBF	Thu, Oct 9, 2014	113.52	114.19	113.46	113.50
1937	AMEX	GBF	Wed, Oct 8, 2014	113.22	113.76	113.22	113.76
1936	AMEX	GBF	Tue, Oct 7, 2014	113.20	113.52	113.11	113.52
1935	AMEX	GBF	Mon, Oct 6, 2014	112.98	113.13	112.94	113.12
1934	AMEX	GBF	Fri, Oct 3, 2014	112.54	112.88	112.54	112.88
1933	AMEX	GBF	Thu, Oct 2, 2014	113.03	113.03	112.66	112.66
1932	AMEX	GBF	Wed, Oct 1, 2014	112.80	112.93	112.80	112.93
1931	AMEX	GBF	Tue, Sep 30, 2014	112.57	112.65	112.57	112.65
1930	AMEX	GBF	Mon, Sep 29, 2014	112.54	112.71	112.49	112.71
1929	AMEX	GBF	Fri, Sep 26, 2014	112.62	112.62	111.95	112.30
1928	AMEX	GBF	Thu, Sep 25, 2014	112.60	112.69	112.49	112.69
1927	AMEX	GBF	Wed, Sep 24, 2014	112.46	112.54	112.46	112.48
1926	AMEX	GBF	Tue, Sep 23, 2014	112.44	112.61	112.42	112.61
1925	AMEX	GBF	Mon, Sep 22, 2014	112.50	112.50	112.50	112.50
1924	AMEX	GBF	Fri, Sep 19, 2014	112.18	112.35	111.94	112.35
1923	AMEX	GBF	Thu, Sep 18, 2014	112.14	112.14	111.98	112.12
1922	AMEX	GBF	Wed, Sep 17, 2014	112.07	112.36	111.89	111.89
1921	AMEX	GBF	Tue, Sep 16, 2014	112.10	112.14	112.00	112.10
1920	AMEX	GBF	Mon, Sep 15, 2014	112.09	112.25	111.79	112.03
1919	AMEX	GBF	Fri, Sep 12, 2014	112.18	112.18	112.02	112.03
1918	AMEX	GBF	Thu, Sep 11, 2014	112.47	112.61	112.46	112.46
1917	AMEX	GBF	Wed, Sep 10, 2014	112.60	112.60	112.37	112.37
1916	AMEX	GBF	Tue, Sep 9, 2014	112.80	112.80	112.63	112.74
1915	AMEX	GBF	Mon, Sep 8, 2014	113.01	113.01	112.88	112.95
1914	AMEX	GBF	Fri, Sep 5, 2014	113.05	113.05	112.93	112.96
1913	AMEX	GBF	Thu, Sep 4, 2014	113.10	113.10	112.93	112.93
1912	AMEX	GBF	Wed, Sep 3, 2014	113.01	113.24	113.01	113.06
1911	AMEX	GBF	Tue, Sep 2, 2014	113.42	113.42	113.04	113.09
1910	AMEX	GBF	Fri, Aug 29, 2014	114.03	114.04	113.96	113.96
1909	AMEX	GBF	Thu, Aug 28, 2014	113.95	113.98	113.77	113.98
1908	AMEX	GBF	Wed, Aug 27, 2014	113.54	113.70	113.53	113.66
1907	AMEX	GBF	Tue, Aug 26, 2014	113.43	113.54	113.43	113.52
1906	AMEX	GBF	Mon, Aug 25, 2014	113.53	113.53	113.35	113.39
1905	AMEX	GBF	Fri, Aug 22, 2014	113.32	113.44	113.32	113.38
1904	AMEX	GBF	Thu, Aug 21, 2014	113.25	113.44	113.25	113.42
1903	AMEX	GBF	Wed, Aug 20, 2014	113.20	113.34	113.20	113.25
1902	AMEX	GBF	Tue, Aug 19, 2014	113.53	113.53	113.31	113.40
1901	AMEX	GBF	Mon, Aug 18, 2014	113.61	113.61	113.35	113.48
1900	AMEX	GBF	Fri, Aug 15, 2014	113.74	113.75	113.74	113.75
1899	AMEX	GBF	Thu, Aug 14, 2014	113.13	113.67	113.13	113.40
1898	AMEX	GBF	Wed, Aug 13, 2014	113.10	113.25	113.01	113.25
1897	AMEX	GBF	Tue, Aug 12, 2014	113.13	113.14	112.87	112.99
1896	AMEX	GBF	Mon, Aug 11, 2014	113.08	113.20	112.97	113.03
1895	AMEX	GBF	Fri, Aug 8, 2014	113.31	113.32	113.01	113.01
1894	AMEX	GBF	Thu, Aug 7, 2014	112.80	113.04	112.75	112.97
1893	AMEX	GBF	Wed, Aug 6, 2014	113.06	113.06	112.79	112.79
1892	AMEX	GBF	Tue, Aug 5, 2014	112.72	112.97	112.70	112.97
1891	AMEX	GBF	Mon, Aug 4, 2014	112.83	112.90	112.79	112.88
1890	AMEX	GBF	Fri, Aug 1, 2014	112.49	112.79	112.40	112.77
1889	AMEX	GBF	Thu, Jul 31, 2014	112.40	112.76	112.40	112.75
1888	AMEX	GBF	Wed, Jul 30, 2014	112.91	112.91	112.60	112.75
1887	AMEX	GBF	Tue, Jul 29, 2014	113.08	113.14	113.06	113.09
1886	AMEX	GBF	Mon, Jul 28, 2014	113.04	113.09	112.69	113.03
1885	AMEX	GBF	Fri, Jul 25, 2014	112.91	112.91	112.69	112.73
1884	AMEX	GBF	Thu, Jul 24, 2014	112.70	112.70	112.31	112.31
1883	AMEX	GBF	Wed, Jul 23, 2014	112.93	112.93	112.93	112.93
1882	AMEX	GBF	Tue, Jul 22, 2014	112.65	112.72	112.65	112.72
1881	AMEX	GBF	Mon, Jul 21, 2014	112.89	112.89	112.67	112.81
1880	AMEX	GBF	Fri, Jul 18, 2014	112.67	112.81	112.67	112.70
1879	AMEX	GBF	Thu, Jul 17, 2014	112.45	112.83	112.44	112.82
1878	AMEX	GBF	Wed, Jul 16, 2014	112.23	112.49	112.23	112.39
1877	AMEX	GBF	Tue, Jul 15, 2014	112.46	112.60	112.33	112.48
1876	AMEX	GBF	Mon, Jul 14, 2014	112.77	112.77	112.44	112.44
1875	AMEX	GBF	Thu, Jul 10, 2014	112.41	112.97	112.28	112.28
1874	AMEX	GBF	Wed, Jul 9, 2014	112.58	112.58	112.35	112.48
1873	AMEX	GBF	Tue, Jul 8, 2014	112.25	112.25	112.25	112.25
1872	AMEX	GBF	Mon, Jul 7, 2014	112.02	112.12	111.99	112.03
1871	AMEX	GBF	Thu, Jul 3, 2014	111.71	111.89	111.53	111.89
1870	AMEX	GBF	Wed, Jul 2, 2014	112.01	112.05	111.93	111.94
1869	AMEX	GBF	Tue, Jul 1, 2014	112.46	112.67	112.19	112.42
1868	AMEX	GBF	Mon, Jun 30, 2014	112.56	112.84	112.56	112.65
1867	AMEX	GBF	Fri, Jun 27, 2014	112.82	112.82	112.49	112.67
1866	AMEX	GBF	Thu, Jun 26, 2014	112.63	112.72	112.61	112.72
1865	AMEX	GBF	Wed, Jun 25, 2014	112.32	112.49	112.32	112.41
1864	AMEX	GBF	Tue, Jun 24, 2014	112.20	112.49	112.06	112.47
1863	AMEX	GBF	Mon, Jun 23, 2014	112.08	112.14	111.77	111.77
1862	AMEX	GBF	Fri, Jun 20, 2014	112.18	112.29	111.90	111.90
1861	AMEX	GBF	Thu, Jun 19, 2014	112.19	112.19	112.08	112.18
1860	AMEX	GBF	Wed, Jun 18, 2014	111.99	112.33	111.98	112.18
1859	AMEX	GBF	Tue, Jun 17, 2014	112.28	112.28	111.95	112.15
1858	AMEX	GBF	Mon, Jun 16, 2014	112.13	112.25	112.09	112.09
1857	AMEX	GBF	Fri, Jun 13, 2014	112.14	112.48	112.14	112.31
1856	AMEX	GBF	Thu, Jun 12, 2014	112.26	112.37	112.25	112.37
1855	AMEX	GBF	Wed, Jun 11, 2014	112.02	112.28	111.76	111.83
1854	AMEX	GBF	Tue, Jun 10, 2014	111.55	112.21	111.44	112.18
1853	AMEX	GBF	Mon, Jun 9, 2014	112.20	112.23	111.95	112.16
1852	AMEX	GBF	Fri, Jun 6, 2014	112.28	112.42	112.25	112.33
1851	AMEX	GBF	Thu, Jun 5, 2014	112.29	112.42	112.12	112.25
1850	AMEX	GBF	Wed, Jun 4, 2014	112.14	112.19	111.98	111.99
1849	AMEX	GBF	Tue, Jun 3, 2014	112.31	112.34	112.31	112.34
1848	AMEX	GBF	Mon, Jun 2, 2014	112.60	112.75	112.39	112.41
1847	AMEX	GBF	Fri, May 30, 2014	113.12	113.32	112.87	112.90
1846	AMEX	GBF	Thu, May 29, 2014	113.33	113.42	113.02	113.02
1845	AMEX	GBF	Wed, May 28, 2014	112.94	113.18	112.94	113.12
1844	AMEX	GBF	Tue, May 27, 2014	112.72	113.00	112.69	112.70
1843	AMEX	GBF	Fri, May 23, 2014	112.54	112.65	112.51	112.59
1842	AMEX	GBF	Thu, May 22, 2014	112.44	112.48	112.42	112.46
1841	AMEX	GBF	Wed, May 21, 2014	112.71	112.71	112.40	112.53
1840	AMEX	GBF	Tue, May 20, 2014	112.84	112.93	112.84	112.93
1839	AMEX	GBF	Mon, May 19, 2014	112.97	113.03	112.60	112.60
1838	AMEX	GBF	Fri, May 16, 2014	112.85	112.85	112.69	112.70
1837	AMEX	GBF	Thu, May 15, 2014	112.76	113.22	112.71	112.71
1836	AMEX	GBF	Wed, May 14, 2014	112.44	112.82	112.44	112.80
1835	AMEX	GBF	Tue, May 13, 2014	112.14	112.40	112.14	112.16
1834	AMEX	GBF	Mon, May 12, 2014	111.99	112.18	111.99	112.18
1833	AMEX	GBF	Fri, May 9, 2014	112.14	112.16	112.14	112.16
1832	AMEX	GBF	Thu, May 8, 2014	112.43	112.48	112.16	112.40
1831	AMEX	GBF	Wed, May 7, 2014	112.26	112.44	112.01	112.41
1830	AMEX	GBF	Tue, May 6, 2014	112.22	112.29	112.16	112.29
1829	AMEX	GBF	Mon, May 5, 2014	112.11	112.15	111.99	112.01
1828	AMEX	GBF	Fri, May 2, 2014	111.78	112.30	111.76	112.28
1827	AMEX	GBF	Thu, May 1, 2014	111.98	112.08	111.92	111.96
1826	AMEX	GBF	Wed, Apr 30, 2014	111.87	111.91	111.87	111.91
1825	AMEX	GBF	Tue, Apr 29, 2014	111.62	111.87	111.62	111.70
1824	AMEX	GBF	Mon, Apr 28, 2014	111.97	111.98	111.79	111.82
1823	AMEX	GBF	Fri, Apr 25, 2014	112.12	112.12	111.86	111.91
1822	AMEX	GBF	Thu, Apr 24, 2014	111.66	111.79	111.66	111.76
1821	AMEX	GBF	Wed, Apr 23, 2014	111.63	111.91	111.63	111.74
1820	AMEX	GBF	Tue, Apr 22, 2014	111.68	111.68	111.45	111.50
1819	AMEX	GBF	Mon, Apr 21, 2014	111.84	111.84	111.51	111.57
1818	AMEX	GBF	Thu, Apr 17, 2014	111.86	111.90	111.43	111.48
1817	AMEX	GBF	Wed, Apr 16, 2014	111.86	111.94	111.86	111.92
1816	AMEX	GBF	Tue, Apr 15, 2014	111.98	112.31	111.92	111.96
1815	AMEX	GBF	Mon, Apr 14, 2014	112.08	112.17	111.89	112.13
1814	AMEX	GBF	Fri, Apr 11, 2014	111.97	112.12	111.90	112.12
1813	AMEX	GBF	Thu, Apr 10, 2014	111.58	112.01	111.58	111.87
1812	AMEX	GBF	Wed, Apr 9, 2014	111.32	111.82	111.32	111.79
1811	AMEX	GBF	Tue, Apr 8, 2014	111.38	111.77	111.38	111.55
1810	AMEX	GBF	Mon, Apr 7, 2014	111.53	111.68	111.47	111.67
1809	AMEX	GBF	Fri, Apr 4, 2014	111.18	111.44	111.16	111.18
1808	AMEX	GBF	Thu, Apr 3, 2014	110.86	110.92	110.83	110.83
1807	AMEX	GBF	Wed, Apr 2, 2014	110.91	110.99	110.91	110.96
1806	AMEX	GBF	Tue, Apr 1, 2014	110.95	111.13	110.95	110.97
1805	AMEX	GBF	Mon, Mar 31, 2014	111.16	111.48	111.16	111.31
1804	AMEX	GBF	Fri, Mar 28, 2014	111.43	111.44	111.22	111.31
1803	AMEX	GBF	Thu, Mar 27, 2014	111.31	111.51	111.31	111.46
1802	AMEX	GBF	Wed, Mar 26, 2014	111.18	111.57	111.18	111.34
1801	AMEX	GBF	Tue, Mar 25, 2014	111.00	111.18	111.00	111.18
1800	AMEX	GBF	Mon, Mar 24, 2014	110.79	111.17	110.79	111.16
1799	AMEX	GBF	Fri, Mar 21, 2014	111.01	111.01	110.69	110.69
1798	AMEX	GBF	Thu, Mar 20, 2014	110.74	110.76	110.74	110.76
1797	AMEX	GBF	Wed, Mar 19, 2014	111.19	111.19	110.76	110.76
1796	AMEX	GBF	Tue, Mar 18, 2014	111.33	111.45	111.18	111.45
1795	AMEX	GBF	Mon, Mar 17, 2014	111.14	111.32	111.01	111.01
1794	AMEX	GBF	Fri, Mar 14, 2014	111.37	111.45	111.29	111.29
1793	AMEX	GBF	Thu, Mar 13, 2014	110.94	111.26	110.91	111.26
1792	AMEX	GBF	Wed, Mar 12, 2014	111.00	111.00	110.88	110.94
1791	AMEX	GBF	Tue, Mar 11, 2014	110.69	110.95	110.69	110.77
1790	AMEX	GBF	Mon, Mar 10, 2014	110.61	110.78	110.61	110.71
1789	AMEX	GBF	Fri, Mar 7, 2014	110.65	110.78	110.65	110.78
1788	AMEX	GBF	Thu, Mar 6, 2014	110.93	111.12	110.93	111.02
1787	AMEX	GBF	Wed, Mar 5, 2014	111.25	111.26	111.15	111.26
1786	AMEX	GBF	Tue, Mar 4, 2014	111.54	111.54	111.19	111.31
1785	AMEX	GBF	Mon, Mar 3, 2014	111.45	111.65	111.45	111.55
1784	AMEX	GBF	Fri, Feb 28, 2014	111.38	111.60	111.38	111.49
1783	AMEX	GBF	Thu, Feb 27, 2014	111.62	111.68	111.58	111.63
1782	AMEX	GBF	Wed, Feb 26, 2014	111.47	111.48	111.26	111.36
1781	AMEX	GBF	Tue, Feb 25, 2014	111.22	111.31	111.17	111.20
1780	AMEX	GBF	Mon, Feb 24, 2014	110.97	111.06	110.93	110.97
1779	AMEX	GBF	Fri, Feb 21, 2014	110.97	111.20	110.94	111.00
1778	AMEX	GBF	Thu, Feb 20, 2014	110.87	110.87	110.76	110.82
1777	AMEX	GBF	Wed, Feb 19, 2014	111.36	111.50	110.84	110.99
1776	AMEX	GBF	Tue, Feb 18, 2014	111.14	111.50	111.12	111.22
1775	AMEX	GBF	Fri, Feb 14, 2014	111.33	111.33	110.95	110.99
1774	AMEX	GBF	Thu, Feb 13, 2014	110.97	111.33	110.96	111.07
1773	AMEX	GBF	Wed, Feb 12, 2014	110.95	110.99	110.72	110.98
1772	AMEX	GBF	Tue, Feb 11, 2014	111.03	111.03	110.92	110.95
1771	AMEX	GBF	Mon, Feb 10, 2014	111.14	111.30	111.12	111.30
1770	AMEX	GBF	Fri, Feb 7, 2014	111.22	111.36	111.13	111.15
1769	AMEX	GBF	Thu, Feb 6, 2014	110.94	111.14	110.90	110.90
1768	AMEX	GBF	Wed, Feb 5, 2014	111.38	111.38	110.99	111.06
1767	AMEX	GBF	Tue, Feb 4, 2014	111.35	111.48	111.19	111.27
1766	AMEX	GBF	Mon, Feb 3, 2014	111.18	111.66	111.18	111.66
1765	AMEX	GBF	Fri, Jan 31, 2014	111.30	111.47	111.30	111.36
1764	AMEX	GBF	Thu, Jan 30, 2014	111.11	111.22	111.11	111.19
1763	AMEX	GBF	Wed, Jan 29, 2014	110.93	111.22	110.93	111.19
1762	AMEX	GBF	Tue, Jan 28, 2014	110.82	110.92	110.74	110.88
1761	AMEX	GBF	Mon, Jan 27, 2014	111.14	111.14	110.63	110.76
1760	AMEX	GBF	Fri, Jan 24, 2014	111.04	111.26	110.97	111.04
1759	AMEX	GBF	Thu, Jan 23, 2014	110.84	111.11	110.84	110.89
1758	AMEX	GBF	Wed, Jan 22, 2014	110.82	110.82	110.69	110.69
1757	AMEX	GBF	Tue, Jan 21, 2014	110.91	110.99	110.79	110.81
1756	AMEX	GBF	Fri, Jan 17, 2014	110.68	110.89	110.64	110.84
1755	AMEX	GBF	Thu, Jan 16, 2014	110.75	110.86	110.66	110.71
1754	AMEX	GBF	Wed, Jan 15, 2014	110.47	110.65	110.47	110.57
1753	AMEX	GBF	Tue, Jan 14, 2014	110.93	110.93	110.64	110.64
1752	AMEX	GBF	Mon, Jan 13, 2014	110.77	111.10	110.77	110.88
1751	AMEX	GBF	Fri, Jan 10, 2014	110.50	110.96	110.50	110.71
1750	AMEX	GBF	Thu, Jan 9, 2014	110.10	110.36	110.10	110.36
1749	AMEX	GBF	Wed, Jan 8, 2014	110.19	110.22	110.01	110.04
1748	AMEX	GBF	Tue, Jan 7, 2014	110.33	110.54	110.27	110.54
1747	AMEX	GBF	Mon, Jan 6, 2014	110.26	110.45	110.20	110.41
1746	AMEX	GBF	Fri, Jan 3, 2014	110.01	110.15	110.01	110.03
1745	AMEX	GBF	Thu, Jan 2, 2014	110.00	110.29	109.98	110.29
1744	AMEX	GBF	Tue, Dec 31, 2013	110.11	110.16	110.00	110.00
1743	AMEX	GBF	Mon, Dec 30, 2013	110.04	110.17	110.04	110.17
1742	AMEX	GBF	Fri, Dec 27, 2013	109.91	110.17	109.86	109.97
1741	AMEX	GBF	Thu, Dec 26, 2013	110.32	110.45	109.79	109.95
1740	AMEX	GBF	Tue, Dec 24, 2013	110.46	110.46	110.45	110.45
1739	AMEX	GBF	Mon, Dec 23, 2013	110.70	110.75	110.51	110.69
1738	AMEX	GBF	Fri, Dec 20, 2013	110.54	111.08	110.42	110.90
1737	AMEX	GBF	Thu, Dec 19, 2013	110.35	110.89	110.03	110.62
1736	AMEX	GBF	Wed, Dec 18, 2013	110.44	110.52	110.07	110.31
1735	AMEX	GBF	Tue, Dec 17, 2013	110.14	110.56	110.14	110.56
1734	AMEX	GBF	Mon, Dec 16, 2013	110.25	110.38	110.09	110.13
1733	AMEX	GBF	Fri, Dec 13, 2013	110.37	110.48	110.07	110.33
1732	AMEX	GBF	Thu, Dec 12, 2013	110.28	110.34	110.05	110.06
1731	AMEX	GBF	Wed, Dec 11, 2013	110.56	110.60	110.27	110.27
1730	AMEX	GBF	Tue, Dec 10, 2013	110.62	110.70	110.43	110.65
1729	AMEX	GBF	Mon, Dec 9, 2013	110.03	110.15	110.03	110.14
1728	AMEX	GBF	Fri, Dec 6, 2013	110.04	110.06	109.96	110.06
1727	AMEX	GBF	Thu, Dec 5, 2013	109.94	110.02	109.89	109.89
1726	AMEX	GBF	Wed, Dec 4, 2013	110.08	110.30	110.03	110.07
1725	AMEX	GBF	Tue, Dec 3, 2013	110.58	110.58	110.28	110.34
1724	AMEX	GBF	Mon, Dec 2, 2013	110.50	110.50	110.20	110.23
1723	AMEX	GBF	Fri, Nov 29, 2013	110.87	110.90	110.87	110.90
1722	AMEX	GBF	Wed, Nov 27, 2013	110.66	110.73	110.53	110.73
1721	AMEX	GBF	Tue, Nov 26, 2013	110.94	110.94	110.69	110.76
1720	AMEX	GBF	Mon, Nov 25, 2013	110.51	110.56	110.51	110.56
1719	AMEX	GBF	Fri, Nov 22, 2013	110.66	110.69	110.49	110.49
1718	AMEX	GBF	Thu, Nov 21, 2013	110.05	110.44	110.05	110.32
1717	AMEX	GBF	Wed, Nov 20, 2013	110.59	110.66	110.11	110.21
1716	AMEX	GBF	Tue, Nov 19, 2013	110.70	110.84	110.54	110.56
1715	AMEX	GBF	Mon, Nov 18, 2013	110.71	110.77	110.66	110.77
1714	AMEX	GBF	Fri, Nov 15, 2013	110.70	110.77	110.55	110.77
1713	AMEX	GBF	Thu, Nov 14, 2013	110.36	110.89	110.35	110.83
1712	AMEX	GBF	Wed, Nov 13, 2013	109.90	110.23	109.45	110.23
1711	AMEX	GBF	Tue, Nov 12, 2013	109.30	109.87	109.30	109.57
1710	AMEX	GBF	Mon, Nov 11, 2013	109.58	110.08	109.34	109.50
1709	AMEX	GBF	Fri, Nov 8, 2013	109.60	110.00	109.39	110.00
1708	AMEX	GBF	Thu, Nov 7, 2013	110.08	110.76	110.08	110.10
1707	AMEX	GBF	Wed, Nov 6, 2013	110.05	110.40	110.05	110.40
1706	AMEX	GBF	Tue, Nov 5, 2013	110.28	110.37	110.02	110.35
1705	AMEX	GBF	Mon, Nov 4, 2013	110.19	110.61	110.19	110.42
1704	AMEX	GBF	Thu, Oct 31, 2013	110.75	111.06	110.71	110.91
1703	AMEX	GBF	Wed, Oct 30, 2013	110.94	111.11	110.82	110.92
1702	AMEX	GBF	Tue, Oct 29, 2013	110.83	111.02	110.83	111.02
1701	AMEX	GBF	Mon, Oct 28, 2013	110.80	111.30	110.80	110.98
1700	AMEX	GBF	Fri, Oct 25, 2013	111.23	111.66	110.87	111.02
1699	AMEX	GBF	Thu, Oct 24, 2013	111.44	111.44	110.76	110.87
1698	AMEX	GBF	Wed, Oct 23, 2013	110.72	111.14	110.72	111.14
1697	AMEX	GBF	Tue, Oct 22, 2013	110.50	111.14	110.50	111.13
1696	AMEX	GBF	Mon, Oct 21, 2013	110.30	110.65	110.19	110.38
1695	AMEX	GBF	Fri, Oct 18, 2013	110.41	110.49	110.41	110.42
1694	AMEX	GBF	Thu, Oct 17, 2013	110.20	110.39	110.20	110.39
1693	AMEX	GBF	Wed, Oct 16, 2013	109.65	109.99	109.65	109.96
1692	AMEX	GBF	Tue, Oct 15, 2013	109.74	109.89	109.48	109.70
1691	AMEX	GBF	Fri, Oct 11, 2013	109.94	109.94	109.86	109.86
1690	AMEX	GBF	Thu, Oct 10, 2013	109.76	110.06	109.33	109.59
1689	AMEX	GBF	Wed, Oct 9, 2013	110.17	110.27	109.55	109.88
1688	AMEX	GBF	Tue, Oct 8, 2013	110.22	110.22	109.62	109.78
1687	AMEX	GBF	Mon, Oct 7, 2013	110.27	110.35	109.65	109.98
1686	AMEX	GBF	Fri, Oct 4, 2013	109.62	109.71	109.56	109.68
1685	AMEX	GBF	Thu, Oct 3, 2013	109.93	109.93	109.68	109.68
1684	AMEX	GBF	Wed, Oct 2, 2013	109.63	109.87	109.58	109.77
1683	AMEX	GBF	Tue, Oct 1, 2013	110.04	110.13	108.60	109.48
1682	AMEX	GBF	Mon, Sep 30, 2013	109.83	110.17	109.60	109.83
1681	AMEX	GBF	Fri, Sep 27, 2013	109.86	110.04	109.86	109.98
1680	AMEX	GBF	Thu, Sep 26, 2013	109.94	110.20	109.86	109.86
1679	AMEX	GBF	Wed, Sep 25, 2013	109.98	110.42	109.98	109.98
1678	AMEX	GBF	Tue, Sep 24, 2013	110.11	110.11	109.70	109.70
1677	AMEX	GBF	Mon, Sep 23, 2013	109.91	109.91	109.53	109.77
1676	AMEX	GBF	Fri, Sep 20, 2013	109.34	109.78	109.34	109.58
1675	AMEX	GBF	Thu, Sep 19, 2013	110.00	110.00	108.77	109.29
1674	AMEX	GBF	Wed, Sep 18, 2013	108.55	109.53	108.50	109.53
1673	AMEX	GBF	Tue, Sep 17, 2013	108.60	108.97	108.60	108.74
1672	AMEX	GBF	Mon, Sep 16, 2013	109.00	109.00	108.36	108.36
1671	AMEX	GBF	Fri, Sep 13, 2013	108.29	108.40	108.27	108.39
1670	AMEX	GBF	Thu, Sep 12, 2013	108.37	109.13	108.30	108.31
1669	AMEX	GBF	Wed, Sep 11, 2013	108.10	108.28	107.97	108.24
1668	AMEX	GBF	Tue, Sep 10, 2013	108.10	108.37	108.02	108.03
1667	AMEX	GBF	Mon, Sep 9, 2013	108.40	108.57	108.29	108.39
1666	AMEX	GBF	Fri, Sep 6, 2013	108.34	108.48	108.07	108.21
1665	AMEX	GBF	Thu, Sep 5, 2013	108.17	108.17	107.88	107.88
1664	AMEX	GBF	Wed, Sep 4, 2013	109.08	109.08	108.41	108.62
1663	AMEX	GBF	Tue, Sep 3, 2013	108.31	108.85	108.31	108.70
1662	AMEX	GBF	Fri, Aug 30, 2013	109.56	109.63	109.10	109.10
1661	AMEX	GBF	Thu, Aug 29, 2013	109.10	109.64	109.03	109.39
1660	AMEX	GBF	Wed, Aug 28, 2013	109.26	109.49	109.25	109.42
1659	AMEX	GBF	Tue, Aug 27, 2013	109.38	109.42	109.20	109.41
1658	AMEX	GBF	Mon, Aug 26, 2013	109.03	109.22	109.03	109.11
1657	AMEX	GBF	Fri, Aug 23, 2013	108.76	109.03	108.76	108.98
1656	AMEX	GBF	Thu, Aug 22, 2013	108.60	108.93	108.33	108.93
1655	AMEX	GBF	Wed, Aug 21, 2013	108.98	108.99	108.46	108.46
1654	AMEX	GBF	Tue, Aug 20, 2013	109.27	109.27	108.85	108.92
1653	AMEX	GBF	Mon, Aug 19, 2013	108.73	108.73	108.51	108.56
1652	AMEX	GBF	Fri, Aug 16, 2013	109.01	109.01	108.68	108.87
1651	AMEX	GBF	Thu, Aug 15, 2013	109.30	109.43	109.01	109.01
1650	AMEX	GBF	Wed, Aug 14, 2013	109.49	109.63	109.48	109.61
1649	AMEX	GBF	Tue, Aug 13, 2013	110.13	110.13	109.40	109.48
1648	AMEX	GBF	Mon, Aug 12, 2013	110.40	110.48	110.11	110.12
1647	AMEX	GBF	Fri, Aug 9, 2013	110.05	110.05	109.55	109.92
1646	AMEX	GBF	Thu, Aug 8, 2013	110.05	110.13	109.81	109.89
1645	AMEX	GBF	Wed, Aug 7, 2013	109.60	110.17	109.60	110.17
1644	AMEX	GBF	Tue, Aug 6, 2013	109.39	109.84	109.39	109.84
1643	AMEX	GBF	Mon, Aug 5, 2013	109.75	109.79	109.69	109.75
1642	AMEX	GBF	Fri, Aug 2, 2013	109.72	109.96	109.72	109.94
1641	AMEX	GBF	Thu, Aug 1, 2013	109.55	109.74	109.28	109.40
1640	AMEX	GBF	Wed, Jul 31, 2013	109.88	110.23	109.16	110.21
1639	AMEX	GBF	Tue, Jul 30, 2013	110.49	110.82	110.19	110.24
1638	AMEX	GBF	Mon, Jul 29, 2013	110.97	110.97	110.29	110.34
1637	AMEX	GBF	Fri, Jul 26, 2013	110.83	110.89	110.63	110.69
1636	AMEX	GBF	Thu, Jul 25, 2013	110.86	110.86	110.50	110.76
1635	AMEX	GBF	Wed, Jul 24, 2013	111.15	111.15	110.62	110.72
1634	AMEX	GBF	Tue, Jul 23, 2013	111.01	111.40	111.01	111.09
1633	AMEX	GBF	Mon, Jul 22, 2013	111.23	111.47	111.15	111.30
1632	AMEX	GBF	Fri, Jul 19, 2013	111.00	111.39	111.00	111.08
1631	AMEX	GBF	Thu, Jul 18, 2013	110.74	111.22	110.74	110.80
1630	AMEX	GBF	Wed, Jul 17, 2013	110.83	111.17	110.78	110.78
1629	AMEX	GBF	Tue, Jul 16, 2013	110.26	111.04	110.18	110.96
1628	AMEX	GBF	Mon, Jul 15, 2013	110.58	110.81	110.00	110.74
1627	AMEX	GBF	Fri, Jul 12, 2013	110.47	110.48	109.77	109.99
1626	AMEX	GBF	Thu, Jul 11, 2013	109.78	109.97	109.65	109.83
1625	AMEX	GBF	Wed, Jul 10, 2013	109.60	109.91	109.33	109.37
1624	AMEX	GBF	Tue, Jul 9, 2013	109.43	109.84	109.43	109.54
1623	AMEX	GBF	Mon, Jul 8, 2013	109.30	109.63	109.28	109.45
1622	AMEX	GBF	Fri, Jul 5, 2013	109.99	109.99	108.84	109.10
1621	AMEX	GBF	Wed, Jul 3, 2013	109.95	110.69	109.84	109.99
1620	AMEX	GBF	Tue, Jul 2, 2013	110.23	110.85	110.14	110.21
1619	AMEX	GBF	Mon, Jul 1, 2013	110.15	110.30	110.01	110.08
1618	AMEX	GBF	Fri, Jun 28, 2013	110.49	110.49	109.79	110.26
1617	AMEX	GBF	Thu, Jun 27, 2013	110.08	110.31	109.88	110.09
1616	AMEX	GBF	Wed, Jun 26, 2013	109.81	110.22	109.61	109.67
1615	AMEX	GBF	Tue, Jun 25, 2013	109.40	109.93	109.36	109.36
1614	AMEX	GBF	Mon, Jun 24, 2013	108.78	110.35	108.78	109.52
1613	AMEX	GBF	Fri, Jun 21, 2013	110.92	110.92	110.22	110.42
1612	AMEX	GBF	Thu, Jun 20, 2013	109.77	111.30	109.77	110.77
1611	AMEX	GBF	Wed, Jun 19, 2013	112.51	112.51	111.27	111.40
1610	AMEX	GBF	Tue, Jun 18, 2013	112.39	112.51	112.22	112.22
1609	AMEX	GBF	Mon, Jun 17, 2013	112.57	112.69	112.35	112.58
1608	AMEX	GBF	Fri, Jun 14, 2013	112.72	112.85	112.52	112.54
1607	AMEX	GBF	Thu, Jun 13, 2013	112.48	112.62	112.19	112.62
1606	AMEX	GBF	Wed, Jun 12, 2013	112.35	112.36	111.96	112.08
1605	AMEX	GBF	Tue, Jun 11, 2013	111.89	112.38	111.87	112.38
1604	AMEX	GBF	Mon, Jun 10, 2013	112.44	112.44	112.13	112.15
1603	AMEX	GBF	Fri, Jun 7, 2013	112.77	112.77	112.52	112.63
1602	AMEX	GBF	Thu, Jun 6, 2013	112.93	113.41	112.59	113.06
1601	AMEX	GBF	Wed, Jun 5, 2013	112.71	113.01	112.71	112.96
1600	AMEX	GBF	Tue, Jun 4, 2013	112.92	112.96	112.66	112.87
1599	AMEX	GBF	Mon, Jun 3, 2013	113.05	113.23	112.82	113.07
1598	AMEX	GBF	Fri, May 31, 2013	113.39	113.39	112.66	113.30
1597	AMEX	GBF	Thu, May 30, 2013	113.46	113.60	113.36	113.42
1596	AMEX	GBF	Wed, May 29, 2013	113.34	113.54	113.24	113.47
1595	AMEX	GBF	Tue, May 28, 2013	113.91	113.91	113.25	113.26
1594	AMEX	GBF	Fri, May 24, 2013	114.15	114.25	114.06	114.06
1593	AMEX	GBF	Thu, May 23, 2013	114.22	114.42	113.99	114.10
1592	AMEX	GBF	Wed, May 22, 2013	114.78	114.78	113.92	114.01
1591	AMEX	GBF	Tue, May 21, 2013	114.43	114.55	114.26	114.53
1590	AMEX	GBF	Mon, May 20, 2013	114.53	114.53	114.31	114.45
1589	AMEX	GBF	Fri, May 17, 2013	114.61	114.74	114.31	114.46
1588	AMEX	GBF	Thu, May 16, 2013	114.59	114.84	114.59	114.76
1587	AMEX	GBF	Wed, May 15, 2013	114.48	114.59	114.36	114.56
1586	AMEX	GBF	Tue, May 14, 2013	114.63	114.72	114.37	114.42
1585	AMEX	GBF	Mon, May 13, 2013	114.54	114.64	114.52	114.52
1584	AMEX	GBF	Fri, May 10, 2013	115.10	115.10	114.58	114.67
1583	AMEX	GBF	Thu, May 9, 2013	115.14	115.32	115.14	115.20
1582	AMEX	GBF	Wed, May 8, 2013	115.17	115.28	115.06	115.17
1581	AMEX	GBF	Tue, May 7, 2013	115.10	115.18	115.08	115.16
1580	AMEX	GBF	Mon, May 6, 2013	115.28	115.39	115.09	115.21
1579	AMEX	GBF	Fri, May 3, 2013	115.41	115.49	115.25	115.40
1578	AMEX	GBF	Thu, May 2, 2013	115.91	115.94	115.77	115.89
1577	AMEX	GBF	Wed, May 1, 2013	115.88	115.99	115.74	115.88
1576	AMEX	GBF	Tue, Apr 30, 2013	116.01	116.01	115.69	115.73
1575	AMEX	GBF	Mon, Apr 29, 2013	115.95	115.95	115.70	115.74
1574	AMEX	GBF	Fri, Apr 26, 2013	115.69	115.83	115.69	115.79
1573	AMEX	GBF	Thu, Apr 25, 2013	115.46	115.54	115.46	115.51
1572	AMEX	GBF	Wed, Apr 24, 2013	115.51	115.70	115.51	115.58
1571	AMEX	GBF	Tue, Apr 23, 2013	115.66	115.66	115.57	115.61
1570	AMEX	GBF	Mon, Apr 22, 2013	115.62	115.67	115.55	115.66
1569	AMEX	GBF	Fri, Apr 19, 2013	115.63	115.65	115.51	115.53
1568	AMEX	GBF	Thu, Apr 18, 2013	115.57	115.69	115.57	115.64
1567	AMEX	GBF	Wed, Apr 17, 2013	115.66	115.66	115.54	115.63
1566	AMEX	GBF	Tue, Apr 16, 2013	115.63	115.63	115.44	115.57
1565	AMEX	GBF	Mon, Apr 15, 2013	115.58	115.75	115.49	115.75
1564	AMEX	GBF	Fri, Apr 12, 2013	115.16	115.56	115.16	115.52
1563	AMEX	GBF	Thu, Apr 11, 2013	114.88	115.10	114.88	115.07
1562	AMEX	GBF	Wed, Apr 10, 2013	114.93	114.95	114.87	114.88
1561	AMEX	GBF	Tue, Apr 9, 2013	115.11	115.35	115.11	115.23
1560	AMEX	GBF	Mon, Apr 8, 2013	115.34	115.34	115.05	115.05
1559	AMEX	GBF	Fri, Apr 5, 2013	115.31	115.35	115.25	115.34
1558	AMEX	GBF	Thu, Apr 4, 2013	115.14	115.14	114.68	114.84
1557	AMEX	GBF	Wed, Apr 3, 2013	114.35	114.73	114.35	114.69
1556	AMEX	GBF	Tue, Apr 2, 2013	114.23	114.46	114.22	114.46
1555	AMEX	GBF	Mon, Apr 1, 2013	114.41	114.46	114.31	114.45
1554	AMEX	GBF	Thu, Mar 28, 2013	114.42	114.65	114.39	114.64
1553	AMEX	GBF	Wed, Mar 27, 2013	114.44	114.64	114.44	114.47
1552	AMEX	GBF	Tue, Mar 26, 2013	114.11	114.39	114.11	114.29
1551	AMEX	GBF	Mon, Mar 25, 2013	114.30	114.47	114.29	114.42
1550	AMEX	GBF	Fri, Mar 22, 2013	114.67	114.67	114.26	114.32
1549	AMEX	GBF	Thu, Mar 21, 2013	114.19	114.51	114.14	114.51
1548	AMEX	GBF	Wed, Mar 20, 2013	114.21	114.42	114.05	114.05
1547	AMEX	GBF	Tue, Mar 19, 2013	114.47	114.51	114.32	114.41
1546	AMEX	GBF	Mon, Mar 18, 2013	114.31	114.31	114.22	114.29
1545	AMEX	GBF	Fri, Mar 15, 2013	113.95	114.03	113.85	113.89
1544	AMEX	GBF	Thu, Mar 14, 2013	113.76	114.03	113.75	113.77
1543	AMEX	GBF	Wed, Mar 13, 2013	113.72	113.98	113.72	113.92
1542	AMEX	GBF	Tue, Mar 12, 2013	113.75	113.95	113.75	113.82
1541	AMEX	GBF	Mon, Mar 11, 2013	113.93	113.93	113.75	113.86
1540	AMEX	GBF	Fri, Mar 8, 2013	113.90	113.91	113.74	113.89
1539	AMEX	GBF	Thu, Mar 7, 2013	114.16	114.21	114.03	114.13
1538	AMEX	GBF	Wed, Mar 6, 2013	114.29	114.54	114.29	114.49
1537	AMEX	GBF	Tue, Mar 5, 2013	114.64	114.64	114.46	114.64
1536	AMEX	GBF	Mon, Mar 4, 2013	114.82	114.83	114.56	114.56
1535	AMEX	GBF	Fri, Mar 1, 2013	114.67	114.84	114.62	114.78
1534	AMEX	GBF	Thu, Feb 28, 2013	114.65	114.81	114.62	114.64
1533	AMEX	GBF	Wed, Feb 27, 2013	114.84	114.84	114.72	114.72
1532	AMEX	GBF	Tue, Feb 26, 2013	114.95	114.95	114.74	114.82
1531	AMEX	GBF	Mon, Feb 25, 2013	114.16	114.93	114.16	114.70
1530	AMEX	GBF	Fri, Feb 22, 2013	114.29	114.29	114.21	114.24
1529	AMEX	GBF	Thu, Feb 21, 2013	114.08	114.28	114.04	114.28
1528	AMEX	GBF	Wed, Feb 20, 2013	114.15	114.19	113.81	114.19
1527	AMEX	GBF	Tue, Feb 19, 2013	114.10	114.10	113.94	113.94
1526	AMEX	GBF	Fri, Feb 15, 2013	114.18	114.18	114.00	114.03
1525	AMEX	GBF	Thu, Feb 14, 2013	113.85	114.17	113.84	114.01
1524	AMEX	GBF	Wed, Feb 13, 2013	114.09	114.09	113.72	113.72
1523	AMEX	GBF	Tue, Feb 12, 2013	114.11	114.11	114.08	114.08
1522	AMEX	GBF	Mon, Feb 11, 2013	114.12	114.19	114.12	114.19
1521	AMEX	GBF	Fri, Feb 8, 2013	114.08	114.23	113.88	114.11
1520	AMEX	GBF	Thu, Feb 7, 2013	114.22	114.45	114.02	114.35
1519	AMEX	GBF	Wed, Feb 6, 2013	114.26	114.32	113.91	114.28
1518	AMEX	GBF	Tue, Feb 5, 2013	113.86	114.19	113.86	113.87
1517	AMEX	GBF	Mon, Feb 4, 2013	113.84	114.30	113.84	114.29
1516	AMEX	GBF	Fri, Feb 1, 2013	114.51	114.51	113.67	113.67
1515	AMEX	GBF	Thu, Jan 31, 2013	114.30	114.37	114.03	114.19
1514	AMEX	GBF	Wed, Jan 30, 2013	114.20	114.33	114.10	114.30
1513	AMEX	GBF	Tue, Jan 29, 2013	114.55	114.67	114.30	114.31
1512	AMEX	GBF	Mon, Jan 28, 2013	114.42	114.57	114.24	114.56
1511	AMEX	GBF	Fri, Jan 25, 2013	114.69	114.85	114.56	114.56
1510	AMEX	GBF	Thu, Jan 24, 2013	114.83	115.20	114.83	115.15
1509	AMEX	GBF	Wed, Jan 23, 2013	115.30	115.30	115.01	115.01
1508	AMEX	GBF	Tue, Jan 22, 2013	115.09	115.20	114.96	115.05
1507	AMEX	GBF	Fri, Jan 18, 2013	114.92	115.20	114.91	114.98
1506	AMEX	GBF	Thu, Jan 17, 2013	114.89	115.06	114.89	115.01
1505	AMEX	GBF	Wed, Jan 16, 2013	115.13	115.30	115.09	115.18
1504	AMEX	GBF	Tue, Jan 15, 2013	115.26	115.28	115.07	115.07
1503	AMEX	GBF	Mon, Jan 14, 2013	115.09	115.15	114.95	115.06
1502	AMEX	GBF	Fri, Jan 11, 2013	114.89	114.98	114.75	114.96
1501	AMEX	GBF	Thu, Jan 10, 2013	114.97	115.02	114.67	114.79
1500	AMEX	GBF	Wed, Jan 9, 2013	115.17	115.19	114.94	115.19
1499	AMEX	GBF	Tue, Jan 8, 2013	114.98	115.13	114.95	115.07
1498	AMEX	GBF	Mon, Jan 7, 2013	114.85	115.09	114.56	114.86
1497	AMEX	GBF	Fri, Jan 4, 2013	114.75	114.86	114.46	114.86
1496	AMEX	GBF	Thu, Jan 3, 2013	115.08	115.08	114.50	114.50
1495	AMEX	GBF	Wed, Jan 2, 2013	114.79	115.18	114.64	114.83
1494	AMEX	GBF	Mon, Dec 31, 2012	115.46	115.58	114.87	114.87
1493	AMEX	GBF	Fri, Dec 28, 2012	115.63	115.63	115.36	115.40
1492	AMEX	GBF	Thu, Dec 27, 2012	115.12	115.56	115.12	115.35
1491	AMEX	GBF	Wed, Dec 26, 2012	115.27	115.31	115.18	115.22
1490	AMEX	GBF	Mon, Dec 24, 2012	115.43	115.43	115.25	115.39
1489	AMEX	GBF	Fri, Dec 21, 2012	115.18	115.49	115.13	115.47
1488	AMEX	GBF	Thu, Dec 20, 2012	115.25	115.25	114.99	115.10
1487	AMEX	GBF	Wed, Dec 19, 2012	115.16	115.23	114.96	115.16
1486	AMEX	GBF	Tue, Dec 18, 2012	115.24	115.25	114.81	115.00
1485	AMEX	GBF	Mon, Dec 17, 2012	115.78	115.78	115.35	115.45
1484	AMEX	GBF	Fri, Dec 14, 2012	115.50	115.86	115.50	115.85
1483	AMEX	GBF	Thu, Dec 13, 2012	115.48	115.74	115.48	115.59
1482	AMEX	GBF	Wed, Dec 12, 2012	116.00	116.02	115.60	115.60
1481	AMEX	GBF	Tue, Dec 11, 2012	116.04	116.06	115.86	115.87
1480	AMEX	GBF	Mon, Dec 10, 2012	116.10	116.20	116.02	116.06
1479	AMEX	GBF	Fri, Dec 7, 2012	116.10	116.21	115.94	116.10
1478	AMEX	GBF	Thu, Dec 6, 2012	116.38	116.43	116.22	116.22
1477	AMEX	GBF	Wed, Dec 5, 2012	116.24	116.24	116.10	116.17
1476	AMEX	GBF	Tue, Dec 4, 2012	116.08	116.21	115.89	116.21
1475	AMEX	GBF	Mon, Dec 3, 2012	115.80	116.06	115.63	116.01
1474	AMEX	GBF	Fri, Nov 30, 2012	116.13	116.35	116.06	116.21
1473	AMEX	GBF	Thu, Nov 29, 2012	116.19	116.34	116.15	116.15
1472	AMEX	GBF	Wed, Nov 28, 2012	116.36	116.36	116.15	116.20
1471	AMEX	GBF	Tue, Nov 27, 2012	116.13	116.19	116.04	116.11
1470	AMEX	GBF	Mon, Nov 26, 2012	116.16	116.21	115.95	115.95
1469	AMEX	GBF	Fri, Nov 23, 2012	115.73	116.02	115.73	116.00
1468	AMEX	GBF	Wed, Nov 21, 2012	115.73	115.98	115.73	115.98
1467	AMEX	GBF	Tue, Nov 20, 2012	116.24	116.24	116.04	116.04
1466	AMEX	GBF	Mon, Nov 19, 2012	116.31	116.37	116.23	116.30
1465	AMEX	GBF	Fri, Nov 16, 2012	116.55	116.55	116.28	116.28
1464	AMEX	GBF	Thu, Nov 15, 2012	116.42	116.59	116.32	116.46
1463	AMEX	GBF	Wed, Nov 14, 2012	116.50	116.52	116.21	116.50
1462	AMEX	GBF	Tue, Nov 13, 2012	116.67	116.76	116.52	116.55
1461	AMEX	GBF	Mon, Nov 12, 2012	116.47	116.65	116.07	116.65
1460	AMEX	GBF	Fri, Nov 9, 2012	115.99	116.39	115.99	116.27
1459	AMEX	GBF	Thu, Nov 8, 2012	116.17	116.44	116.09	116.36
1458	AMEX	GBF	Wed, Nov 7, 2012	116.15	116.22	116.07	116.10
1457	AMEX	GBF	Tue, Nov 6, 2012	116.01	116.01	115.65	115.72
1456	AMEX	GBF	Mon, Nov 5, 2012	115.96	116.11	115.96	116.03
1455	AMEX	GBF	Fri, Nov 2, 2012	115.88	116.03	115.84	115.84
1454	AMEX	GBF	Thu, Nov 1, 2012	116.04	116.04	115.91	115.95
1453	AMEX	GBF	Wed, Oct 31, 2012	116.24	116.32	115.90	116.25
1452	AMEX	GBF	Fri, Oct 26, 2012	115.91	115.99	115.87	115.99
1451	AMEX	GBF	Thu, Oct 25, 2012	115.53	115.61	115.50	115.50
1450	AMEX	GBF	Wed, Oct 24, 2012	115.87	115.92	115.69	115.92
1449	AMEX	GBF	Tue, Oct 23, 2012	115.59	115.94	115.59	115.94
1448	AMEX	GBF	Mon, Oct 22, 2012	115.57	115.80	115.50	115.56
1447	AMEX	GBF	Fri, Oct 19, 2012	115.69	115.95	115.59	115.91
1446	AMEX	GBF	Thu, Oct 18, 2012	115.54	115.71	115.32	115.60
1445	AMEX	GBF	Wed, Oct 17, 2012	115.71	115.80	115.58	115.66
1444	AMEX	GBF	Tue, Oct 16, 2012	116.18	116.18	115.81	116.08
1443	AMEX	GBF	Mon, Oct 15, 2012	116.07	116.19	116.06	116.09
1442	AMEX	GBF	Fri, Oct 12, 2012	116.05	116.33	116.05	116.09
1441	AMEX	GBF	Thu, Oct 11, 2012	115.73	116.09	115.59	116.05
1440	AMEX	GBF	Wed, Oct 10, 2012	115.40	115.85	115.40	115.84
1439	AMEX	GBF	Tue, Oct 9, 2012	115.68	115.75	115.61	115.71
1438	AMEX	GBF	Mon, Oct 8, 2012	115.75	115.75	115.54	115.60
1437	AMEX	GBF	Fri, Oct 5, 2012	115.69	115.69	115.53	115.56
1436	AMEX	GBF	Thu, Oct 4, 2012	115.97	116.08	115.85	115.85
1435	AMEX	GBF	Wed, Oct 3, 2012	116.06	116.13	115.83	116.03
1434	AMEX	GBF	Tue, Oct 2, 2012	115.97	116.18	115.80	116.00
1433	AMEX	GBF	Mon, Oct 1, 2012	115.68	116.12	115.68	116.12
1432	AMEX	GBF	Fri, Sep 28, 2012	115.94	116.17	115.88	116.13
1431	AMEX	GBF	Thu, Sep 27, 2012	116.03	116.06	115.83	115.83
1430	AMEX	GBF	Wed, Sep 26, 2012	116.04	116.04	115.83	115.95
1429	AMEX	GBF	Tue, Sep 25, 2012	115.58	115.80	115.44	115.69
1428	AMEX	GBF	Mon, Sep 24, 2012	115.60	115.61	115.42	115.48
1427	AMEX	GBF	Fri, Sep 21, 2012	115.28	115.40	115.17	115.33
1426	AMEX	GBF	Thu, Sep 20, 2012	115.42	115.59	115.21	115.23
1425	AMEX	GBF	Wed, Sep 19, 2012	115.44	115.45	115.25	115.25
1424	AMEX	GBF	Tue, Sep 18, 2012	115.30	115.30	115.17	115.17
1423	AMEX	GBF	Mon, Sep 17, 2012	114.89	115.20	114.89	115.04
1422	AMEX	GBF	Fri, Sep 14, 2012	114.73	114.92	114.73	114.92
1421	AMEX	GBF	Thu, Sep 13, 2012	115.38	115.46	114.90	115.29
1420	AMEX	GBF	Wed, Sep 12, 2012	115.35	115.41	115.13	115.40
1419	AMEX	GBF	Tue, Sep 11, 2012	115.64	115.70	115.42	115.58
1418	AMEX	GBF	Mon, Sep 10, 2012	115.58	115.70	115.37	115.61
1417	AMEX	GBF	Fri, Sep 7, 2012	116.00	116.00	115.63	115.74
1416	AMEX	GBF	Thu, Sep 6, 2012	115.82	115.82	115.51	115.62
1415	AMEX	GBF	Wed, Sep 5, 2012	116.00	116.01	115.99	116.01
1414	AMEX	GBF	Tue, Sep 4, 2012	115.80	116.16	115.80	116.00
1413	AMEX	GBF	Fri, Aug 31, 2012	115.96	116.23	115.96	116.08
1412	AMEX	GBF	Thu, Aug 30, 2012	116.04	116.04	115.84	115.89
1411	AMEX	GBF	Wed, Aug 29, 2012	115.90	115.90	115.62	115.67
1410	AMEX	GBF	Tue, Aug 28, 2012	115.82	115.99	115.82	115.93
1409	AMEX	GBF	Mon, Aug 27, 2012	115.54	115.87	115.54	115.78
1408	AMEX	GBF	Fri, Aug 24, 2012	115.86	115.86	115.69	115.69
1407	AMEX	GBF	Thu, Aug 23, 2012	115.67	115.78	115.67	115.73
1406	AMEX	GBF	Wed, Aug 22, 2012	115.24	115.50	115.17	115.50
1405	AMEX	GBF	Tue, Aug 21, 2012	114.63	114.90	114.60	114.88
1404	AMEX	GBF	Mon, Aug 20, 2012	114.53	114.91	114.53	114.90
1403	AMEX	GBF	Fri, Aug 17, 2012	114.74	114.81	114.51	114.51
1402	AMEX	GBF	Thu, Aug 16, 2012	114.68	114.70	114.42	114.44
1401	AMEX	GBF	Wed, Aug 15, 2012	114.82	114.95	114.75	114.75
1400	AMEX	GBF	Tue, Aug 14, 2012	115.43	115.43	115.21	115.24
1399	AMEX	GBF	Mon, Aug 13, 2012	115.66	115.90	115.56	115.58
1398	AMEX	GBF	Fri, Aug 10, 2012	115.60	115.83	115.60	115.66
1397	AMEX	GBF	Thu, Aug 9, 2012	115.51	115.70	115.22	115.70
1396	AMEX	GBF	Wed, Aug 8, 2012	115.50	115.80	115.44	115.45
1395	AMEX	GBF	Tue, Aug 7, 2012	115.55	115.78	115.53	115.75
1394	AMEX	GBF	Mon, Aug 6, 2012	116.13	116.27	116.00	116.00
1393	AMEX	GBF	Fri, Aug 3, 2012	116.07	116.07	115.78	116.03
1392	AMEX	GBF	Thu, Aug 2, 2012	116.60	116.74	116.07	116.09
1391	AMEX	GBF	Wed, Aug 1, 2012	116.49	116.54	116.31	116.32
1390	AMEX	GBF	Tue, Jul 31, 2012	116.83	116.83	116.61	116.80
1389	AMEX	GBF	Mon, Jul 30, 2012	116.19	116.68	116.19	116.53
1388	AMEX	GBF	Fri, Jul 27, 2012	116.43	116.64	116.28	116.64
1387	AMEX	GBF	Thu, Jul 26, 2012	116.92	116.97	116.80	116.97
1386	AMEX	GBF	Wed, Jul 25, 2012	116.98	116.98	116.81	116.87
1385	AMEX	GBF	Tue, Jul 24, 2012	116.89	116.99	116.84	116.99
1384	AMEX	GBF	Mon, Jul 23, 2012	116.88	116.93	116.62	116.78
1383	AMEX	GBF	Fri, Jul 20, 2012	116.53	116.78	116.53	116.59
1382	AMEX	GBF	Thu, Jul 19, 2012	116.75	116.75	116.25	116.27
1381	AMEX	GBF	Wed, Jul 18, 2012	116.49	116.49	116.33	116.47
1380	AMEX	GBF	Tue, Jul 17, 2012	116.38	116.46	116.13	116.13
1379	AMEX	GBF	Mon, Jul 16, 2012	116.32	116.44	116.23	116.23
1378	AMEX	GBF	Fri, Jul 13, 2012	116.77	116.77	115.98	116.03
1377	AMEX	GBF	Thu, Jul 12, 2012	116.20	116.28	116.03	116.05
1376	AMEX	GBF	Wed, Jul 11, 2012	116.04	116.46	116.02	116.03
1375	AMEX	GBF	Tue, Jul 10, 2012	115.72	116.15	115.67	116.13
1374	AMEX	GBF	Mon, Jul 9, 2012	115.72	116.18	115.54	116.14
1373	AMEX	GBF	Fri, Jul 6, 2012	115.59	116.01	115.59	115.95
1372	AMEX	GBF	Thu, Jul 5, 2012	115.16	115.77	114.87	115.73
1371	AMEX	GBF	Tue, Jul 3, 2012	115.05	115.10	114.98	115.03
1370	AMEX	GBF	Mon, Jul 2, 2012	115.03	115.33	114.98	115.05
1369	AMEX	GBF	Fri, Jun 29, 2012	115.04	115.09	114.85	114.85
1368	AMEX	GBF	Thu, Jun 28, 2012	115.50	115.50	115.13	115.13
1367	AMEX	GBF	Wed, Jun 27, 2012	115.20	115.30	115.14	115.30
1366	AMEX	GBF	Tue, Jun 26, 2012	115.16	115.33	114.94	114.96
1365	AMEX	GBF	Mon, Jun 25, 2012	115.05	115.35	115.05	115.25
1364	AMEX	GBF	Fri, Jun 22, 2012	115.20	115.20	114.89	115.01
1363	AMEX	GBF	Thu, Jun 21, 2012	115.11	115.36	115.11	115.29
1362	AMEX	GBF	Wed, Jun 20, 2012	114.86	115.03	114.78	114.78
1361	AMEX	GBF	Tue, Jun 19, 2012	115.01	115.18	114.90	114.92
1360	AMEX	GBF	Mon, Jun 18, 2012	115.26	115.29	115.06	115.24
1359	AMEX	GBF	Fri, Jun 15, 2012	115.20	115.20	115.12	115.14
1358	AMEX	GBF	Thu, Jun 14, 2012	115.04	115.04	114.92	114.92
1357	AMEX	GBF	Wed, Jun 13, 2012	114.64	115.04	114.61	115.04
1356	AMEX	GBF	Tue, Jun 12, 2012	114.89	114.89	114.62	114.82
1355	AMEX	GBF	Mon, Jun 11, 2012	114.99	115.13	114.81	114.81
1354	AMEX	GBF	Fri, Jun 8, 2012	115.20	115.20	114.64	114.77
1353	AMEX	GBF	Thu, Jun 7, 2012	114.80	114.93	114.64	114.75
1352	AMEX	GBF	Wed, Jun 6, 2012	115.18	115.18	114.62	114.86
1351	AMEX	GBF	Tue, Jun 5, 2012	115.23	115.39	115.07	115.08
1350	AMEX	GBF	Mon, Jun 4, 2012	115.23	115.59	115.23	115.40
1349	AMEX	GBF	Fri, Jun 1, 2012	115.58	115.86	115.46	115.86
1348	AMEX	GBF	Thu, May 31, 2012	115.30	115.54	115.30	115.49
1347	AMEX	GBF	Wed, May 30, 2012	115.02	115.21	114.96	115.21
1346	AMEX	GBF	Tue, May 29, 2012	114.55	114.64	114.36	114.36
1345	AMEX	GBF	Fri, May 25, 2012	114.62	114.62	114.23	114.31
1344	AMEX	GBF	Thu, May 24, 2012	114.55	114.69	114.28	114.30
1343	AMEX	GBF	Wed, May 23, 2012	114.53	114.93	114.18	114.18
1342	AMEX	GBF	Tue, May 22, 2012	114.70	114.81	114.56	114.63
1341	AMEX	GBF	Mon, May 21, 2012	114.88	115.20	114.88	114.93
1340	AMEX	GBF	Fri, May 18, 2012	115.26	115.35	114.69	115.00
1339	AMEX	GBF	Thu, May 17, 2012	114.62	115.16	114.61	115.16
1338	AMEX	GBF	Wed, May 16, 2012	114.30	114.93	114.30	114.78
1337	AMEX	GBF	Tue, May 15, 2012	114.69	114.69	114.40	114.68
1336	AMEX	GBF	Mon, May 14, 2012	114.72	114.80	114.55	114.69
1335	AMEX	GBF	Fri, May 11, 2012	114.52	114.52	114.26	114.44
1334	AMEX	GBF	Thu, May 10, 2012	114.18	114.32	114.06	114.19
1333	AMEX	GBF	Wed, May 9, 2012	114.40	114.51	114.20	114.23
1332	AMEX	GBF	Tue, May 8, 2012	114.43	114.43	114.30	114.30
1331	AMEX	GBF	Mon, May 7, 2012	114.36	114.36	114.14	114.15
1330	AMEX	GBF	Fri, May 4, 2012	114.06	114.27	114.06	114.21
1329	AMEX	GBF	Thu, May 3, 2012	114.05	114.05	113.94	114.02
1328	AMEX	GBF	Wed, May 2, 2012	114.04	114.07	113.90	114.03
1327	AMEX	GBF	Tue, May 1, 2012	114.13	114.13	113.78	113.86
1326	AMEX	GBF	Mon, Apr 30, 2012	114.20	114.53	114.06	114.30
1325	AMEX	GBF	Fri, Apr 27, 2012	114.08	114.08	113.85	114.03
1324	AMEX	GBF	Thu, Apr 26, 2012	113.95	114.14	113.82	114.14
1323	AMEX	GBF	Wed, Apr 25, 2012	113.82	113.87	113.57	113.76
1322	AMEX	GBF	Tue, Apr 24, 2012	114.16	114.16	113.78	113.78
1321	AMEX	GBF	Mon, Apr 23, 2012	113.99	114.13	113.97	114.07
1320	AMEX	GBF	Fri, Apr 20, 2012	113.69	113.93	113.57	113.82
1319	AMEX	GBF	Thu, Apr 19, 2012	114.07	114.09	113.87	113.89
1318	AMEX	GBF	Wed, Apr 18, 2012	113.77	113.92	113.74	113.92
1317	AMEX	GBF	Tue, Apr 17, 2012	113.87	113.87	113.66	113.72
1316	AMEX	GBF	Mon, Apr 16, 2012	113.91	113.91	113.75	113.75
1315	AMEX	GBF	Fri, Apr 13, 2012	113.70	113.79	113.70	113.74
1314	AMEX	GBF	Thu, Apr 12, 2012	113.52	113.79	113.33	113.33
1313	AMEX	GBF	Wed, Apr 11, 2012	113.61	113.70	113.44	113.58
1312	AMEX	GBF	Tue, Apr 10, 2012	113.43	113.84	113.43	113.78
1311	AMEX	GBF	Mon, Apr 9, 2012	113.49	113.56	113.25	113.44
1310	AMEX	GBF	Thu, Apr 5, 2012	112.82	113.18	112.68	112.70
1309	AMEX	GBF	Wed, Apr 4, 2012	112.80	112.83	112.70	112.83
1308	AMEX	GBF	Tue, Apr 3, 2012	113.07	113.19	112.30	112.30
1307	AMEX	GBF	Mon, Apr 2, 2012	113.05	113.17	112.75	112.75
1306	AMEX	GBF	Fri, Mar 30, 2012	113.13	113.45	112.88	112.96
1305	AMEX	GBF	Thu, Mar 29, 2012	113.38	113.49	113.21	113.46
1304	AMEX	GBF	Wed, Mar 28, 2012	113.16	113.49	112.96	113.03
1303	AMEX	GBF	Tue, Mar 27, 2012	113.21	113.25	112.94	113.25
1302	AMEX	GBF	Mon, Mar 26, 2012	112.95	113.16	112.77	112.89
1301	AMEX	GBF	Fri, Mar 23, 2012	113.07	113.07	113.07	113.07
1300	AMEX	GBF	Thu, Mar 22, 2012	112.62	112.62	112.62	112.62
1299	AMEX	GBF	Wed, Mar 21, 2012	112.29	112.61	112.29	112.42
1298	AMEX	GBF	Tue, Mar 20, 2012	111.82	112.61	111.77	112.20
1297	AMEX	GBF	Mon, Mar 19, 2012	112.47	112.47	112.21	112.32
1296	AMEX	GBF	Fri, Mar 16, 2012	112.13	112.57	112.13	112.55
1295	AMEX	GBF	Thu, Mar 15, 2012	112.69	112.79	112.38	112.43
1294	AMEX	GBF	Wed, Mar 14, 2012	113.24	113.24	112.46	112.46
1293	AMEX	GBF	Tue, Mar 13, 2012	113.70	113.80	113.42	113.42
1292	AMEX	GBF	Mon, Mar 12, 2012	114.06	114.06	113.66	113.66
1291	AMEX	GBF	Fri, Mar 9, 2012	113.82	113.82	113.69	113.69
1290	AMEX	GBF	Thu, Mar 8, 2012	114.05	114.05	113.70	113.70
1289	AMEX	GBF	Wed, Mar 7, 2012	114.06	114.06	113.91	113.91
1288	AMEX	GBF	Tue, Mar 6, 2012	114.03	114.14	113.98	114.03
1287	AMEX	GBF	Mon, Mar 5, 2012	114.24	114.24	113.88	113.94
1286	AMEX	GBF	Fri, Mar 2, 2012	113.97	114.38	113.93	114.20
1285	AMEX	GBF	Thu, Mar 1, 2012	113.84	114.09	113.81	113.97
1284	AMEX	GBF	Wed, Feb 29, 2012	114.49	114.62	114.28	114.43
1283	AMEX	GBF	Tue, Feb 28, 2012	114.78	114.78	114.45	114.45
1282	AMEX	GBF	Mon, Feb 27, 2012	114.61	114.61	114.38	114.38
1281	AMEX	GBF	Fri, Feb 24, 2012	114.01	114.35	114.01	114.31
1280	AMEX	GBF	Thu, Feb 23, 2012	114.20	114.31	114.15	114.15
1279	AMEX	GBF	Wed, Feb 22, 2012	113.95	114.08	113.90	114.05
1278	AMEX	GBF	Tue, Feb 21, 2012	113.70	113.90	113.50	113.90
1277	AMEX	GBF	Fri, Feb 17, 2012	113.85	114.03	113.83	114.03
1276	AMEX	GBF	Thu, Feb 16, 2012	114.14	114.19	113.49	113.49
1275	AMEX	GBF	Wed, Feb 15, 2012	114.07	114.29	113.77	114.09
1274	AMEX	GBF	Tue, Feb 14, 2012	114.00	114.21	113.82	113.82
1273	AMEX	GBF	Mon, Feb 13, 2012	113.84	114.20	113.67	113.68
1272	AMEX	GBF	Fri, Feb 10, 2012	114.04	114.04	113.69	114.00
1271	AMEX	GBF	Thu, Feb 9, 2012	113.99	114.03	113.63	113.63
1270	AMEX	GBF	Wed, Feb 8, 2012	114.07	114.09	113.98	114.07
1269	AMEX	GBF	Tue, Feb 7, 2012	114.09	114.11	113.78	113.96
1268	AMEX	GBF	Mon, Feb 6, 2012	114.17	114.42	113.91	114.36
1267	AMEX	GBF	Fri, Feb 3, 2012	113.93	114.08	113.70	113.92
1266	AMEX	GBF	Thu, Feb 2, 2012	114.08	114.39	113.98	114.37
1265	AMEX	GBF	Wed, Feb 1, 2012	114.38	114.48	114.16	114.29
1264	AMEX	GBF	Tue, Jan 31, 2012	114.49	114.59	114.47	114.57
1263	AMEX	GBF	Mon, Jan 30, 2012	114.24	114.71	114.24	114.30
1262	AMEX	GBF	Fri, Jan 27, 2012	114.07	114.07	113.91	113.97
1261	AMEX	GBF	Thu, Jan 26, 2012	114.19	114.30	113.89	113.89
1260	AMEX	GBF	Wed, Jan 25, 2012	113.81	114.58	113.57	113.92
1259	AMEX	GBF	Tue, Jan 24, 2012	113.58	114.05	113.58	113.87
1258	AMEX	GBF	Mon, Jan 23, 2012	113.43	114.02	113.43	113.94
1257	AMEX	GBF	Fri, Jan 20, 2012	113.83	114.14	113.36	114.03
1256	AMEX	GBF	Thu, Jan 19, 2012	114.00	114.60	113.88	114.17
1255	AMEX	GBF	Wed, Jan 18, 2012	114.13	114.45	114.10	114.10
1254	AMEX	GBF	Tue, Jan 17, 2012	114.03	114.32	114.02	114.21
1253	AMEX	GBF	Fri, Jan 13, 2012	114.00	114.21	113.86	114.15
1252	AMEX	GBF	Thu, Jan 12, 2012	114.14	114.14	113.67	113.85
1251	AMEX	GBF	Wed, Jan 11, 2012	113.85	113.99	113.84	113.86
1250	AMEX	GBF	Tue, Jan 10, 2012	113.80	113.90	113.58	113.80
1249	AMEX	GBF	Mon, Jan 9, 2012	113.75	114.11	113.68	113.73
1248	AMEX	GBF	Fri, Jan 6, 2012	113.57	113.75	113.55	113.70
1247	AMEX	GBF	Thu, Jan 5, 2012	113.34	113.81	113.24	113.81
1246	AMEX	GBF	Wed, Jan 4, 2012	113.30	113.34	112.95	113.14
1245	AMEX	GBF	Tue, Jan 3, 2012	113.33	113.65	112.87	113.13
1244	AMEX	GBF	Fri, Dec 30, 2011	114.06	114.14	113.83	113.83
1243	AMEX	GBF	Thu, Dec 29, 2011	113.19	113.79	113.01	113.70
1242	AMEX	GBF	Wed, Dec 28, 2011	113.28	114.01	113.28	113.79
1241	AMEX	GBF	Tue, Dec 27, 2011	112.78	113.47	112.40	113.37
1240	AMEX	GBF	Fri, Dec 23, 2011	113.15	113.18	112.70	113.02
1239	AMEX	GBF	Thu, Dec 22, 2011	113.55	113.70	113.26	113.26
1238	AMEX	GBF	Wed, Dec 21, 2011	113.35	113.57	113.26	113.44
1237	AMEX	GBF	Tue, Dec 20, 2011	113.86	114.06	113.60	113.61
1236	AMEX	GBF	Mon, Dec 19, 2011	113.59	114.00	113.59	114.00
1235	AMEX	GBF	Fri, Dec 16, 2011	113.67	114.25	113.49	113.59
1234	AMEX	GBF	Thu, Dec 15, 2011	113.49	113.86	113.34	113.58
1233	AMEX	GBF	Wed, Dec 14, 2011	113.00	113.66	113.00	113.64
1232	AMEX	GBF	Tue, Dec 13, 2011	112.79	112.90	112.79	112.90
1231	AMEX	GBF	Mon, Dec 12, 2011	113.02	113.02	112.70	112.72
1230	AMEX	GBF	Fri, Dec 9, 2011	112.83	112.90	112.41	112.50
1229	AMEX	GBF	Thu, Dec 8, 2011	112.86	113.25	112.86	113.25
1228	AMEX	GBF	Wed, Dec 7, 2011	112.56	112.89	112.49	112.74
1227	AMEX	GBF	Tue, Dec 6, 2011	112.88	112.97	112.37	112.37
1226	AMEX	GBF	Mon, Dec 5, 2011	112.67	112.86	112.35	112.63
1225	AMEX	GBF	Fri, Dec 2, 2011	112.17	113.16	112.16	113.16
1224	AMEX	GBF	Thu, Dec 1, 2011	112.20	113.05	112.10	112.63
1223	AMEX	GBF	Wed, Nov 30, 2011	112.72	112.93	112.58	112.80
1222	AMEX	GBF	Tue, Nov 29, 2011	113.28	113.35	112.88	113.15
1221	AMEX	GBF	Mon, Nov 28, 2011	112.75	113.53	112.37	113.53
1220	AMEX	GBF	Fri, Nov 25, 2011	113.33	113.33	113.20	113.20
1219	AMEX	GBF	Wed, Nov 23, 2011	113.02	113.68	113.02	113.68
1218	AMEX	GBF	Tue, Nov 22, 2011	113.26	113.45	113.00	113.21
1217	AMEX	GBF	Mon, Nov 21, 2011	113.01	113.43	112.83	113.27
1216	AMEX	GBF	Fri, Nov 18, 2011	113.28	113.28	112.96	113.26
1215	AMEX	GBF	Thu, Nov 17, 2011	112.51	113.67	112.51	113.05
1214	AMEX	GBF	Wed, Nov 16, 2011	113.36	113.36	113.00	113.00
1213	AMEX	GBF	Tue, Nov 15, 2011	112.92	113.32	112.92	112.93
1212	AMEX	GBF	Mon, Nov 14, 2011	112.86	113.18	112.72	113.00
1211	AMEX	GBF	Fri, Nov 11, 2011	112.78	112.97	112.54	112.96
1210	AMEX	GBF	Thu, Nov 10, 2011	113.11	113.42	112.93	112.96
1209	AMEX	GBF	Wed, Nov 9, 2011	113.69	113.89	113.21	113.50
1208	AMEX	GBF	Tue, Nov 8, 2011	113.30	113.66	113.30	113.61
1207	AMEX	GBF	Mon, Nov 7, 2011	113.02	113.65	113.02	113.50
1206	AMEX	GBF	Fri, Nov 4, 2011	112.96	113.65	112.96	113.39
1205	AMEX	GBF	Thu, Nov 3, 2011	113.47	113.57	113.47	113.57
1204	AMEX	GBF	Wed, Nov 2, 2011	113.23	113.54	113.19	113.34
1203	AMEX	GBF	Tue, Nov 1, 2011	113.79	113.94	113.47	113.59
1202	AMEX	GBF	Mon, Oct 31, 2011	112.51	113.49	112.45	113.40
1201	AMEX	GBF	Fri, Oct 28, 2011	112.41	112.51	112.00	112.18
1200	AMEX	GBF	Thu, Oct 27, 2011	112.95	112.95	111.96	112.08
1199	AMEX	GBF	Wed, Oct 26, 2011	112.56	112.72	112.52	112.58
1198	AMEX	GBF	Tue, Oct 25, 2011	112.83	113.16	112.75	112.75
1197	AMEX	GBF	Mon, Oct 24, 2011	112.60	112.60	112.06	112.37
1196	AMEX	GBF	Fri, Oct 21, 2011	112.15	112.34	112.15	112.34
1195	AMEX	GBF	Thu, Oct 20, 2011	112.22	112.22	112.22	112.22
1194	AMEX	GBF	Wed, Oct 19, 2011	112.02	112.35	111.98	112.22
1193	AMEX	GBF	Tue, Oct 18, 2011	112.52	112.53	112.51	112.52
1192	AMEX	GBF	Mon, Oct 17, 2011	111.99	112.28	111.99	112.28
1191	AMEX	GBF	Fri, Oct 14, 2011	111.56	111.83	111.43	111.79
1190	AMEX	GBF	Thu, Oct 13, 2011	111.59	112.23	111.59	112.23
1189	AMEX	GBF	Wed, Oct 12, 2011	111.56	112.03	111.38	111.99
1188	AMEX	GBF	Tue, Oct 11, 2011	111.56	112.12	111.56	112.00
1187	AMEX	GBF	Mon, Oct 10, 2011	111.86	112.02	109.83	111.88
1186	AMEX	GBF	Fri, Oct 7, 2011	112.14	112.21	111.44	112.05
1185	AMEX	GBF	Thu, Oct 6, 2011	112.27	112.57	112.27	112.41
1184	AMEX	GBF	Wed, Oct 5, 2011	112.31	112.76	112.25	112.62
1183	AMEX	GBF	Tue, Oct 4, 2011	112.99	113.35	112.40	112.40
1182	AMEX	GBF	Mon, Oct 3, 2011	112.86	113.30	112.79	113.28
1181	AMEX	GBF	Fri, Sep 30, 2011	112.38	112.89	112.33	112.89
1180	AMEX	GBF	Thu, Sep 29, 2011	112.16	112.52	112.04	112.43
1179	AMEX	GBF	Wed, Sep 28, 2011	111.92	112.16	111.64	112.08
1178	AMEX	GBF	Tue, Sep 27, 2011	112.34	112.34	112.03	112.03
1177	AMEX	GBF	Mon, Sep 26, 2011	113.74	113.74	112.32	112.66
1176	AMEX	GBF	Fri, Sep 23, 2011	113.09	113.20	112.76	113.00
1175	AMEX	GBF	Thu, Sep 22, 2011	113.12	119.76	112.98	113.95
1174	AMEX	GBF	Wed, Sep 21, 2011	112.56	112.99	112.39	112.99
1173	AMEX	GBF	Tue, Sep 20, 2011	112.76	112.86	112.61	112.86
1172	AMEX	GBF	Mon, Sep 19, 2011	112.54	112.54	112.38	112.38
1171	AMEX	GBF	Fri, Sep 16, 2011	111.92	111.95	111.92	111.95
1170	AMEX	GBF	Thu, Sep 15, 2011	112.05	112.05	111.86	111.86
1169	AMEX	GBF	Wed, Sep 14, 2011	112.19	112.19	112.19	112.19
1168	AMEX	GBF	Tue, Sep 13, 2011	112.04	112.31	112.01	112.01
1167	AMEX	GBF	Mon, Sep 12, 2011	112.58	112.78	112.22	112.66
1166	AMEX	GBF	Fri, Sep 9, 2011	112.47	112.78	112.47	112.57
1165	AMEX	GBF	Thu, Sep 8, 2011	112.31	112.31	112.30	112.30
1164	AMEX	GBF	Wed, Sep 7, 2011	112.40	112.53	112.11	112.11
1163	AMEX	GBF	Tue, Sep 6, 2011	112.70	112.70	112.58	112.64
1162	AMEX	GBF	Fri, Sep 2, 2011	112.57	112.65	112.57	112.65
1161	AMEX	GBF	Thu, Sep 1, 2011	111.87	112.11	111.80	111.80
1160	AMEX	GBF	Wed, Aug 31, 2011	111.65	112.24	111.65	112.24
1159	AMEX	GBF	Tue, Aug 30, 2011	111.96	111.96	111.79	111.79
1158	AMEX	GBF	Mon, Aug 29, 2011	111.42	111.52	111.34	111.50
1157	AMEX	GBF	Fri, Aug 26, 2011	111.66	111.88	111.56	111.84
1156	AMEX	GBF	Thu, Aug 25, 2011	111.61	111.65	111.54	111.56
1155	AMEX	GBF	Wed, Aug 24, 2011	111.83	111.83	111.08	111.08
1154	AMEX	GBF	Tue, Aug 23, 2011	111.64	111.93	111.64	111.72
1153	AMEX	GBF	Mon, Aug 22, 2011	112.00	112.39	111.99	112.39
1152	AMEX	GBF	Fri, Aug 19, 2011	112.14	112.39	112.10	112.39
1151	AMEX	GBF	Thu, Aug 18, 2011	112.86	112.86	112.23	112.23
1150	AMEX	GBF	Wed, Aug 17, 2011	111.85	112.22	111.85	112.22
1149	AMEX	GBF	Tue, Aug 16, 2011	111.33	111.81	111.29	111.76
1148	AMEX	GBF	Mon, Aug 15, 2011	111.42	111.63	111.42	111.52
1147	AMEX	GBF	Fri, Aug 12, 2011	111.59	111.59	111.47	111.59
1146	AMEX	GBF	Thu, Aug 11, 2011	112.02	112.02	110.81	110.82
1145	AMEX	GBF	Wed, Aug 10, 2011	112.28	112.48	112.01	112.47
1144	AMEX	GBF	Tue, Aug 9, 2011	111.16	112.50	111.16	112.02
1143	AMEX	GBF	Mon, Aug 8, 2011	111.30	111.41	110.87	110.96
1142	AMEX	GBF	Fri, Aug 5, 2011	111.15	111.69	110.81	111.04
1141	AMEX	GBF	Thu, Aug 4, 2011	111.43	111.86	111.35	111.79
1140	AMEX	GBF	Wed, Aug 3, 2011	111.15	111.45	111.03	111.08
1139	AMEX	GBF	Tue, Aug 2, 2011	110.90	111.00	110.86	111.00
1138	AMEX	GBF	Mon, Aug 1, 2011	110.51	110.59	110.25	110.59
1137	AMEX	GBF	Fri, Jul 29, 2011	109.94	110.25	109.94	110.23
1136	AMEX	GBF	Thu, Jul 28, 2011	109.61	109.85	109.39	109.85
1135	AMEX	GBF	Wed, Jul 27, 2011	109.36	109.52	109.17	109.24
1134	AMEX	GBF	Tue, Jul 26, 2011	109.30	109.67	109.30	109.43
1133	AMEX	GBF	Mon, Jul 25, 2011	109.34	109.45	109.17	109.26
1132	AMEX	GBF	Fri, Jul 22, 2011	109.56	109.66	109.37	109.66
1131	AMEX	GBF	Thu, Jul 21, 2011	109.39	109.42	109.23	109.23
1130	AMEX	GBF	Wed, Jul 20, 2011	109.81	109.81	109.52	109.55
1129	AMEX	GBF	Tue, Jul 19, 2011	109.38	109.50	109.38	109.44
1128	AMEX	GBF	Mon, Jul 18, 2011	109.68	109.68	109.35	109.57
1127	AMEX	GBF	Fri, Jul 15, 2011	109.55	109.71	109.52	109.71
1126	AMEX	GBF	Thu, Jul 14, 2011	109.80	109.81	109.35	109.35
1125	AMEX	GBF	Wed, Jul 13, 2011	109.78	109.95	109.75	109.90
1124	AMEX	GBF	Tue, Jul 12, 2011	109.76	109.87	109.52	109.84
1123	AMEX	GBF	Mon, Jul 11, 2011	109.70	109.76	109.57	109.61
1122	AMEX	GBF	Fri, Jul 8, 2011	109.15	109.31	109.15	109.31
1121	AMEX	GBF	Thu, Jul 7, 2011	108.64	108.64	108.42	108.52
1120	AMEX	GBF	Wed, Jul 6, 2011	108.88	108.92	108.67	108.80
1119	AMEX	GBF	Tue, Jul 5, 2011	108.73	108.77	108.41	108.61
1118	AMEX	GBF	Fri, Jul 1, 2011	108.57	108.57	108.11	108.11
1117	AMEX	GBF	Thu, Jun 30, 2011	108.47	108.70	108.47	108.56
1116	AMEX	GBF	Wed, Jun 29, 2011	108.96	108.96	108.57	108.57
1115	AMEX	GBF	Tue, Jun 28, 2011	109.45	109.45	109.04	109.08
1114	AMEX	GBF	Mon, Jun 27, 2011	109.67	109.67	109.31	109.54
1113	AMEX	GBF	Fri, Jun 24, 2011	109.66	110.08	109.66	109.98
1112	AMEX	GBF	Thu, Jun 23, 2011	109.57	109.72	109.57	109.68
1111	AMEX	GBF	Wed, Jun 22, 2011	109.56	109.56	109.46	109.53
1110	AMEX	GBF	Tue, Jun 21, 2011	109.39	109.67	109.39	109.49
1109	AMEX	GBF	Mon, Jun 20, 2011	109.66	109.66	109.36	109.49
1108	AMEX	GBF	Fri, Jun 17, 2011	109.58	109.66	109.45	109.50
1107	AMEX	GBF	Thu, Jun 16, 2011	109.41	109.68	109.41	109.55
1106	AMEX	GBF	Wed, Jun 15, 2011	109.11	109.60	109.11	109.55
1105	AMEX	GBF	Tue, Jun 14, 2011	109.08	109.08	108.71	109.01
1104	AMEX	GBF	Mon, Jun 13, 2011	109.41	109.41	109.37	109.38
1103	AMEX	GBF	Fri, Jun 10, 2011	109.73	109.76	109.47	109.47
1102	AMEX	GBF	Thu, Jun 9, 2011	109.65	109.65	109.17	109.41
1101	AMEX	GBF	Wed, Jun 8, 2011	109.44	109.78	109.44	109.70
1100	AMEX	GBF	Tue, Jun 7, 2011	109.34	109.45	109.05	109.38
1099	AMEX	GBF	Mon, Jun 6, 2011	109.08	109.48	109.08	109.30
1098	AMEX	GBF	Fri, Jun 3, 2011	109.48	109.68	109.48	109.68
1097	AMEX	GBF	Thu, Jun 2, 2011	109.50	109.50	109.37	109.40
1096	AMEX	GBF	Wed, Jun 1, 2011	109.50	109.83	109.50	109.83
1095	AMEX	GBF	Tue, May 31, 2011	109.38	109.56	109.32	109.40
1094	AMEX	GBF	Fri, May 27, 2011	109.30	109.30	109.27	109.30
1093	AMEX	GBF	Thu, May 26, 2011	109.28	109.56	109.17	109.31
1092	AMEX	GBF	Wed, May 25, 2011	109.15	109.23	108.85	108.91
1091	AMEX	GBF	Tue, May 24, 2011	108.95	109.20	108.83	108.98
1090	AMEX	GBF	Mon, May 23, 2011	109.27	109.27	108.98	108.98
1089	AMEX	GBF	Fri, May 20, 2011	108.94	108.97	108.72	108.95
1088	AMEX	GBF	Thu, May 19, 2011	108.64	108.99	108.40	108.99
1087	AMEX	GBF	Wed, May 18, 2011	109.02	109.02	108.69	108.69
1086	AMEX	GBF	Tue, May 17, 2011	108.98	109.26	108.97	108.97
1085	AMEX	GBF	Mon, May 16, 2011	109.00	109.00	108.86	108.86
1084	AMEX	GBF	Fri, May 13, 2011	108.54	108.83	108.54	108.66
1083	AMEX	GBF	Thu, May 12, 2011	108.62	108.74	108.40	108.40
1082	AMEX	GBF	Wed, May 11, 2011	108.35	108.77	108.35	108.66
1081	AMEX	GBF	Tue, May 10, 2011	108.84	108.86	108.33	108.33
1080	AMEX	GBF	Mon, May 9, 2011	108.79	108.82	108.66	108.66
1079	AMEX	GBF	Fri, May 6, 2011	108.61	108.81	108.55	108.60
1078	AMEX	GBF	Thu, May 5, 2011	108.62	108.65	108.38	108.62
1077	AMEX	GBF	Wed, May 4, 2011	108.27	108.34	108.20	108.20
1076	AMEX	GBF	Tue, May 3, 2011	108.37	108.37	108.06	108.13
1075	AMEX	GBF	Mon, May 2, 2011	107.95	108.28	107.95	108.20
1074	AMEX	GBF	Fri, Apr 29, 2011	108.00	108.19	107.97	108.19
1073	AMEX	GBF	Thu, Apr 28, 2011	108.27	108.36	108.00	108.36
1072	AMEX	GBF	Wed, Apr 27, 2011	108.09	108.12	107.72	107.78
1071	AMEX	GBF	Tue, Apr 26, 2011	107.71	108.31	107.71	108.29
1070	AMEX	GBF	Mon, Apr 25, 2011	107.56	107.71	107.56	107.61
1069	AMEX	GBF	Thu, Apr 21, 2011	107.74	107.81	107.42	107.42
1068	AMEX	GBF	Wed, Apr 20, 2011	107.86	107.86	107.57	107.75
1067	AMEX	GBF	Tue, Apr 19, 2011	107.60	107.88	107.60	107.65
1066	AMEX	GBF	Mon, Apr 18, 2011	107.21	107.84	107.21	107.58
1065	AMEX	GBF	Fri, Apr 15, 2011	107.24	107.32	107.22	107.32
1064	AMEX	GBF	Thu, Apr 14, 2011	107.22	107.22	107.22	107.22
1063	AMEX	GBF	Wed, Apr 13, 2011	106.74	107.21	106.72	106.99
1062	AMEX	GBF	Tue, Apr 12, 2011	106.92	107.03	106.70	106.80
1061	AMEX	GBF	Mon, Apr 11, 2011	106.59	106.74	106.26	106.41
1060	AMEX	GBF	Fri, Apr 8, 2011	106.49	106.49	106.38	106.40
1059	AMEX	GBF	Thu, Apr 7, 2011	106.75	106.75	106.52	106.52
1058	AMEX	GBF	Wed, Apr 6, 2011	106.83	106.90	106.67	106.67
1057	AMEX	GBF	Tue, Apr 5, 2011	107.08	107.08	106.76	106.98
1056	AMEX	GBF	Mon, Apr 4, 2011	107.01	107.10	106.94	107.08
1055	AMEX	GBF	Fri, Apr 1, 2011	106.60	107.00	106.60	106.91
1054	AMEX	GBF	Thu, Mar 31, 2011	107.13	107.19	107.09	107.09
1053	AMEX	GBF	Wed, Mar 30, 2011	107.02	107.17	107.00	107.17
1052	AMEX	GBF	Tue, Mar 29, 2011	107.10	107.27	106.89	106.89
1051	AMEX	GBF	Mon, Mar 28, 2011	107.08	107.43	107.07	107.09
1050	AMEX	GBF	Fri, Mar 25, 2011	107.44	107.44	107.19	107.19
1049	AMEX	GBF	Thu, Mar 24, 2011	107.76	107.80	107.36	107.56
1048	AMEX	GBF	Wed, Mar 23, 2011	107.79	107.81	107.65	107.81
1047	AMEX	GBF	Tue, Mar 22, 2011	107.59	107.95	107.51	107.95
1046	AMEX	GBF	Mon, Mar 21, 2011	107.58	108.04	107.58	107.62
1045	AMEX	GBF	Fri, Mar 18, 2011	107.89	108.04	107.87	107.87
1044	AMEX	GBF	Thu, Mar 17, 2011	108.16	108.16	107.71	107.88
1043	AMEX	GBF	Wed, Mar 16, 2011	108.10	108.53	108.10	108.52
1042	AMEX	GBF	Tue, Mar 15, 2011	107.93	107.93	107.56	107.57
1041	AMEX	GBF	Mon, Mar 14, 2011	107.67	107.67	107.53	107.53
1040	AMEX	GBF	Fri, Mar 11, 2011	107.25	107.37	107.25	107.28
1039	AMEX	GBF	Thu, Mar 10, 2011	107.25	107.26	107.01	107.26
1038	AMEX	GBF	Wed, Mar 9, 2011	106.94	107.08	106.70	107.08
1037	AMEX	GBF	Tue, Mar 8, 2011	106.88	106.88	106.52	106.54
1036	AMEX	GBF	Mon, Mar 7, 2011	106.89	106.89	106.77	106.77
1035	AMEX	GBF	Fri, Mar 4, 2011	106.70	106.98	106.64	106.93
1034	AMEX	GBF	Thu, Mar 3, 2011	106.66	106.71	106.41	106.62
1033	AMEX	GBF	Wed, Mar 2, 2011	107.15	107.36	107.06	107.06
1032	AMEX	GBF	Tue, Mar 1, 2011	106.95	107.20	106.95	107.15
1031	AMEX	GBF	Mon, Feb 28, 2011	107.51	107.67	107.29	107.39
1030	AMEX	GBF	Fri, Feb 25, 2011	107.39	107.39	107.27	107.30
1029	AMEX	GBF	Thu, Feb 24, 2011	107.23	107.26	107.13	107.26
1028	AMEX	GBF	Wed, Feb 23, 2011	107.29	107.29	107.21	107.24
1027	AMEX	GBF	Tue, Feb 22, 2011	106.51	107.17	106.51	107.15
1026	AMEX	GBF	Fri, Feb 18, 2011	106.20	106.54	106.20	106.54
1025	AMEX	GBF	Thu, Feb 17, 2011	106.50	106.60	106.35	106.43
1024	AMEX	GBF	Wed, Feb 16, 2011	106.44	106.50	106.16	106.25
1023	AMEX	GBF	Tue, Feb 15, 2011	106.14	106.32	106.14	106.26
1022	AMEX	GBF	Mon, Feb 14, 2011	105.92	106.27	105.92	106.27
1021	AMEX	GBF	Fri, Feb 11, 2011	105.77	106.12	105.77	106.02
1020	AMEX	GBF	Thu, Feb 10, 2011	105.90	105.98	105.74	105.91
1019	AMEX	GBF	Wed, Feb 9, 2011	105.85	106.27	105.81	106.08
1018	AMEX	GBF	Tue, Feb 8, 2011	106.07	106.07	105.75	105.75
1017	AMEX	GBF	Mon, Feb 7, 2011	105.99	106.16	105.99	106.12
1016	AMEX	GBF	Fri, Feb 4, 2011	106.18	106.22	105.95	105.96
1015	AMEX	GBF	Thu, Feb 3, 2011	106.51	106.63	106.35	106.35
1014	AMEX	GBF	Wed, Feb 2, 2011	106.75	106.95	106.59	106.59
1013	AMEX	GBF	Tue, Feb 1, 2011	107.02	107.04	106.75	106.78
1012	AMEX	GBF	Mon, Jan 31, 2011	107.40	107.59	107.29	107.33
1011	AMEX	GBF	Fri, Jan 28, 2011	107.34	107.70	107.34	107.70
1010	AMEX	GBF	Thu, Jan 27, 2011	107.06	107.35	107.03	107.35
1009	AMEX	GBF	Wed, Jan 26, 2011	107.35	107.35	107.02	107.12
1008	AMEX	GBF	Tue, Jan 25, 2011	107.22	107.71	107.08	107.71
1007	AMEX	GBF	Mon, Jan 24, 2011	107.18	107.30	107.18	107.19
1006	AMEX	GBF	Fri, Jan 21, 2011	106.87	107.05	106.87	107.05
1005	AMEX	GBF	Thu, Jan 20, 2011	107.20	107.20	106.81	106.87
1004	AMEX	GBF	Wed, Jan 19, 2011	107.34	107.40	107.29	107.35
1003	AMEX	GBF	Tue, Jan 18, 2011	107.23	107.25	107.12	107.15
1002	AMEX	GBF	Fri, Jan 14, 2011	107.57	107.70	107.35	107.35
1001	AMEX	GBF	Thu, Jan 13, 2011	107.34	107.64	107.24	107.57
1000	AMEX	GBF	Wed, Jan 12, 2011	107.13	107.53	107.01	107.50
999	AMEX	GBF	Tue, Jan 11, 2011	107.40	107.40	107.16	107.32
998	AMEX	GBF	Mon, Jan 10, 2011	107.37	107.55	107.37	107.46
997	AMEX	GBF	Fri, Jan 7, 2011	107.17	107.42	107.17	107.31
996	AMEX	GBF	Thu, Jan 6, 2011	106.81	106.96	106.79	106.82
995	AMEX	GBF	Wed, Jan 5, 2011	106.90	106.90	106.57	106.76
994	AMEX	GBF	Tue, Jan 4, 2011	107.35	107.56	107.30	107.34
993	AMEX	GBF	Mon, Jan 3, 2011	107.17	107.48	107.17	107.32
992	AMEX	GBF	Fri, Dec 31, 2010	107.48	107.58	107.39	107.39
991	AMEX	GBF	Thu, Dec 30, 2010	106.87	107.24	106.87	107.02
990	AMEX	GBF	Wed, Dec 29, 2010	106.63	107.33	106.45	107.33
989	AMEX	GBF	Tue, Dec 28, 2010	106.74	106.83	106.40	106.40
988	AMEX	GBF	Mon, Dec 27, 2010	106.85	107.37	106.85	107.37
987	AMEX	GBF	Thu, Dec 23, 2010	107.07	107.26	107.07	107.15
986	AMEX	GBF	Wed, Dec 22, 2010	107.36	107.37	107.22	107.27
985	AMEX	GBF	Tue, Dec 21, 2010	107.37	107.51	107.16	107.51
984	AMEX	GBF	Mon, Dec 20, 2010	107.77	107.77	107.30	107.30
983	AMEX	GBF	Fri, Dec 17, 2010	107.01	107.48	107.01	107.48
982	AMEX	GBF	Thu, Dec 16, 2010	106.42	106.63	106.32	106.60
981	AMEX	GBF	Wed, Dec 15, 2010	107.00	107.00	106.41	106.54
980	AMEX	GBF	Tue, Dec 14, 2010	106.97	107.11	105.76	106.66
979	AMEX	GBF	Mon, Dec 13, 2010	107.09	107.52	107.06	107.44
978	AMEX	GBF	Fri, Dec 10, 2010	107.66	107.66	107.27	107.39
977	AMEX	GBF	Thu, Dec 9, 2010	107.94	107.94	107.30	107.57
976	AMEX	GBF	Wed, Dec 8, 2010	107.51	107.52	107.20	107.52
975	AMEX	GBF	Tue, Dec 7, 2010	108.62	108.62	107.76	107.95
974	AMEX	GBF	Mon, Dec 6, 2010	108.60	109.03	108.60	109.03
973	AMEX	GBF	Fri, Dec 3, 2010	108.65	108.77	108.49	108.52
972	AMEX	GBF	Thu, Dec 2, 2010	108.23	108.64	108.23	108.47
971	AMEX	GBF	Wed, Dec 1, 2010	108.95	108.95	108.40	108.44
970	AMEX	GBF	Tue, Nov 30, 2010	109.70	109.78	109.48	109.48
969	AMEX	GBF	Mon, Nov 29, 2010	109.51	109.67	109.35	109.65
968	AMEX	GBF	Fri, Nov 26, 2010	109.39	109.39	109.39	109.39
967	AMEX	GBF	Wed, Nov 24, 2010	109.61	109.61	109.06	109.36
966	AMEX	GBF	Tue, Nov 23, 2010	109.89	109.91	109.70	109.89
965	AMEX	GBF	Mon, Nov 22, 2010	109.47	109.62	109.38	109.38
964	AMEX	GBF	Fri, Nov 19, 2010	109.37	109.49	109.29	109.49
963	AMEX	GBF	Thu, Nov 18, 2010	109.34	109.34	108.85	109.21
962	AMEX	GBF	Wed, Nov 17, 2010	109.62	109.62	109.15	109.15
961	AMEX	GBF	Tue, Nov 16, 2010	109.03	109.20	108.91	108.98
960	AMEX	GBF	Mon, Nov 15, 2010	109.31	109.54	108.90	108.90
959	AMEX	GBF	Fri, Nov 12, 2010	109.85	109.90	109.56	109.70
958	AMEX	GBF	Thu, Nov 11, 2010	110.52	110.52	110.12	110.42
957	AMEX	GBF	Wed, Nov 10, 2010	110.25	110.30	109.81	110.10
956	AMEX	GBF	Tue, Nov 9, 2010	110.64	110.64	109.96	109.96
955	AMEX	GBF	Mon, Nov 8, 2010	111.12	111.12	110.74	110.78
954	AMEX	GBF	Fri, Nov 5, 2010	111.16	111.29	110.73	110.73
953	AMEX	GBF	Thu, Nov 4, 2010	111.34	111.42	111.03	111.14
952	AMEX	GBF	Wed, Nov 3, 2010	110.93	111.33	110.66	110.67
951	AMEX	GBF	Tue, Nov 2, 2010	110.98	110.98	110.68	110.91
950	AMEX	GBF	Mon, Nov 1, 2010	111.03	111.03	110.46	110.46
949	AMEX	GBF	Fri, Oct 29, 2010	110.54	110.93	110.54	110.85
948	AMEX	GBF	Thu, Oct 28, 2010	110.74	110.76	110.47	110.76
947	AMEX	GBF	Wed, Oct 27, 2010	110.61	110.61	110.24	110.40
946	AMEX	GBF	Tue, Oct 26, 2010	111.08	111.08	110.50	110.66
945	AMEX	GBF	Mon, Oct 25, 2010	111.58	111.58	111.07	111.07
944	AMEX	GBF	Fri, Oct 22, 2010	111.14	111.15	110.93	110.96
943	AMEX	GBF	Thu, Oct 21, 2010	111.32	111.32	111.05	111.15
942	AMEX	GBF	Wed, Oct 20, 2010	111.05	111.51	111.05	111.15
941	AMEX	GBF	Tue, Oct 19, 2010	111.28	111.45	110.99	111.01
940	AMEX	GBF	Mon, Oct 18, 2010	110.78	111.19	110.78	111.19
939	AMEX	GBF	Fri, Oct 15, 2010	110.83	111.04	110.61	110.61
938	AMEX	GBF	Thu, Oct 14, 2010	111.50	111.50	110.84	110.84
937	AMEX	GBF	Wed, Oct 13, 2010	111.39	111.39	111.03	111.29
936	AMEX	GBF	Tue, Oct 12, 2010	111.73	111.73	111.47	111.48
935	AMEX	GBF	Mon, Oct 11, 2010	111.36	111.75	111.36	111.48
934	AMEX	GBF	Fri, Oct 8, 2010	111.91	111.91	111.43	111.43
933	AMEX	GBF	Thu, Oct 7, 2010	111.89	111.89	111.53	111.53
932	AMEX	GBF	Wed, Oct 6, 2010	111.82	111.88	111.56	111.73
931	AMEX	GBF	Tue, Oct 5, 2010	111.38	111.40	111.16	111.16
930	AMEX	GBF	Mon, Oct 4, 2010	111.27	111.35	111.09	111.35
929	AMEX	GBF	Fri, Oct 1, 2010	111.01	111.16	110.82	110.98
928	AMEX	GBF	Thu, Sep 30, 2010	111.30	111.57	111.19	111.29
927	AMEX	GBF	Wed, Sep 29, 2010	111.64	111.64	111.36	111.54
926	AMEX	GBF	Tue, Sep 28, 2010	111.31	111.58	111.31	111.57
925	AMEX	GBF	Mon, Sep 27, 2010	111.17	111.25	110.95	111.09
924	AMEX	GBF	Fri, Sep 24, 2010	110.62	110.89	110.62	110.68
923	AMEX	GBF	Thu, Sep 23, 2010	111.36	111.36	111.00	111.15
922	AMEX	GBF	Wed, Sep 22, 2010	111.01	111.20	110.81	111.05
921	AMEX	GBF	Tue, Sep 21, 2010	110.48	110.56	110.28	110.28
920	AMEX	GBF	Mon, Sep 20, 2010	110.29	110.35	110.03	110.35
919	AMEX	GBF	Fri, Sep 17, 2010	110.21	110.27	110.11	110.16
918	AMEX	GBF	Thu, Sep 16, 2010	109.78	110.01	109.78	109.79
917	AMEX	GBF	Wed, Sep 15, 2010	110.27	110.36	109.97	110.19
916	AMEX	GBF	Tue, Sep 14, 2010	110.12	110.31	110.12	110.31
915	AMEX	GBF	Mon, Sep 13, 2010	109.57	110.19	109.57	110.16
914	AMEX	GBF	Fri, Sep 10, 2010	109.81	109.81	109.53	109.79
913	AMEX	GBF	Thu, Sep 9, 2010	110.23	110.23	109.90	109.97
912	AMEX	GBF	Wed, Sep 8, 2010	110.53	110.53	110.11	110.26
911	AMEX	GBF	Tue, Sep 7, 2010	110.50	110.61	110.40	110.45
910	AMEX	GBF	Fri, Sep 3, 2010	110.08	110.16	109.93	110.11
909	AMEX	GBF	Thu, Sep 2, 2010	110.61	110.61	110.17	110.51
908	AMEX	GBF	Wed, Sep 1, 2010	110.96	110.96	110.33	110.56
907	AMEX	GBF	Tue, Aug 31, 2010	111.33	111.55	111.11	111.55
906	AMEX	GBF	Mon, Aug 30, 2010	111.00	111.27	110.70	111.27
905	AMEX	GBF	Fri, Aug 27, 2010	111.36	111.36	110.46	110.52
904	AMEX	GBF	Thu, Aug 26, 2010	110.99	111.49	110.99	111.46
903	AMEX	GBF	Wed, Aug 25, 2010	111.75	111.75	111.03	111.17
902	AMEX	GBF	Tue, Aug 24, 2010	111.23	111.44	111.01	111.44
901	AMEX	GBF	Mon, Aug 23, 2010	110.93	111.12	110.86	110.94
900	AMEX	GBF	Fri, Aug 20, 2010	110.92	111.10	110.85	110.89
899	AMEX	GBF	Thu, Aug 19, 2010	110.88	111.17	110.85	110.85
898	AMEX	GBF	Wed, Aug 18, 2010	110.95	110.96	110.80	110.80
897	AMEX	GBF	Tue, Aug 17, 2010	110.58	110.84	110.48	110.48
896	AMEX	GBF	Mon, Aug 16, 2010	110.91	110.96	110.63	110.71
895	AMEX	GBF	Fri, Aug 13, 2010	110.32	110.32	110.22	110.22
894	AMEX	GBF	Thu, Aug 12, 2010	110.20	110.20	110.02	110.02
893	AMEX	GBF	Wed, Aug 11, 2010	110.16	110.25	109.82	109.94
892	AMEX	GBF	Tue, Aug 10, 2010	109.69	110.10	109.56	109.90
891	AMEX	GBF	Mon, Aug 9, 2010	109.68	109.68	109.56	109.63
890	AMEX	GBF	Fri, Aug 6, 2010	109.64	109.73	109.48	109.72
889	AMEX	GBF	Thu, Aug 5, 2010	109.43	109.48	109.10	109.23
888	AMEX	GBF	Wed, Aug 4, 2010	109.50	109.50	108.99	109.11
887	AMEX	GBF	Tue, Aug 3, 2010	109.25	109.32	109.07	109.17
886	AMEX	GBF	Mon, Aug 2, 2010	109.28	109.28	108.92	108.92
885	AMEX	GBF	Fri, Jul 30, 2010	109.49	109.71	109.44	109.44
884	AMEX	GBF	Thu, Jul 29, 2010	109.02	109.29	108.88	109.20
883	AMEX	GBF	Wed, Jul 28, 2010	108.77	109.11	108.75	109.11
882	AMEX	GBF	Tue, Jul 27, 2010	108.90	108.95	108.75	108.75
881	AMEX	GBF	Mon, Jul 26, 2010	108.82	108.99	108.70	108.92
880	AMEX	GBF	Fri, Jul 23, 2010	109.02	109.08	109.00	109.02
879	AMEX	GBF	Thu, Jul 22, 2010	109.20	109.24	109.05	109.08
878	AMEX	GBF	Wed, Jul 21, 2010	109.01	109.17	109.01	109.17
877	AMEX	GBF	Tue, Jul 20, 2010	109.08	109.09	108.82	108.90
876	AMEX	GBF	Mon, Jul 19, 2010	108.77	108.98	108.75	108.75
875	AMEX	GBF	Fri, Jul 16, 2010	108.98	109.03	108.77	109.03
874	AMEX	GBF	Thu, Jul 15, 2010	108.54	108.78	108.51	108.69
873	AMEX	GBF	Wed, Jul 14, 2010	108.02	108.39	107.95	108.39
872	AMEX	GBF	Tue, Jul 13, 2010	108.16	108.16	107.94	107.97
871	AMEX	GBF	Mon, Jul 12, 2010	108.06	108.15	108.06	108.15
870	AMEX	GBF	Fri, Jul 9, 2010	108.15	108.21	108.03	108.03
869	AMEX	GBF	Thu, Jul 8, 2010	108.27	108.35	108.08	108.30
868	AMEX	GBF	Wed, Jul 7, 2010	108.70	108.70	108.28	108.28
867	AMEX	GBF	Tue, Jul 6, 2010	108.40	108.62	108.07	108.59
866	AMEX	GBF	Fri, Jul 2, 2010	108.13	108.45	108.13	108.21
865	AMEX	GBF	Thu, Jul 1, 2010	108.55	108.77	108.45	108.49
864	AMEX	GBF	Wed, Jun 30, 2010	108.49	108.73	108.32	108.66
863	AMEX	GBF	Tue, Jun 29, 2010	108.41	108.62	108.40	108.41
862	AMEX	GBF	Mon, Jun 28, 2010	108.38	108.38	108.22	108.22
861	AMEX	GBF	Fri, Jun 25, 2010	107.60	108.07	107.60	107.98
860	AMEX	GBF	Thu, Jun 24, 2010	107.76	108.10	107.64	107.64
859	AMEX	GBF	Wed, Jun 23, 2010	107.88	108.02	107.56	107.85
858	AMEX	GBF	Tue, Jun 22, 2010	107.16	107.65	107.16	107.65
857	AMEX	GBF	Mon, Jun 21, 2010	107.08	107.38	107.08	107.34
856	AMEX	GBF	Fri, Jun 18, 2010	107.27	107.42	107.14	107.29
855	AMEX	GBF	Thu, Jun 17, 2010	107.10	107.40	107.10	107.27
854	AMEX	GBF	Wed, Jun 16, 2010	107.06	107.12	106.78	106.97
853	AMEX	GBF	Tue, Jun 15, 2010	107.13	107.13	106.83	106.83
852	AMEX	GBF	Mon, Jun 14, 2010	106.86	107.00	106.53	107.00
851	AMEX	GBF	Fri, Jun 11, 2010	106.94	107.27	106.70	107.27
850	AMEX	GBF	Thu, Jun 10, 2010	107.19	107.19	106.82	106.90
849	AMEX	GBF	Wed, Jun 9, 2010	107.32	107.38	107.21	107.37
848	AMEX	GBF	Tue, Jun 8, 2010	107.10	107.42	107.08	107.37
847	AMEX	GBF	Mon, Jun 7, 2010	106.89	107.39	106.89	107.09
846	AMEX	GBF	Fri, Jun 4, 2010	106.73	107.24	106.73	107.16
845	AMEX	GBF	Thu, Jun 3, 2010	106.32	106.61	106.29	106.29
844	AMEX	GBF	Wed, Jun 2, 2010	106.72	107.05	106.57	106.76
843	AMEX	GBF	Tue, Jun 1, 2010	106.83	107.10	106.83	106.87
842	AMEX	GBF	Fri, May 28, 2010	106.89	107.12	106.89	107.00
841	AMEX	GBF	Thu, May 27, 2010	106.96	107.02	106.78	106.82
840	AMEX	GBF	Wed, May 26, 2010	107.56	107.57	106.98	107.50
839	AMEX	GBF	Tue, May 25, 2010	107.82	107.90	107.46	107.66
838	AMEX	GBF	Mon, May 24, 2010	107.82	107.88	107.62	107.64
837	AMEX	GBF	Fri, May 21, 2010	107.78	107.78	107.40	107.40
836	AMEX	GBF	Thu, May 20, 2010	107.55	107.55	107.23	107.38
835	AMEX	GBF	Wed, May 19, 2010	107.18	107.39	107.10	107.28
834	AMEX	GBF	Tue, May 18, 2010	106.87	107.34	106.82	107.11
833	AMEX	GBF	Mon, May 17, 2010	106.91	106.92	106.78	106.82
832	AMEX	GBF	Fri, May 14, 2010	106.50	106.74	106.43	106.71
831	AMEX	GBF	Thu, May 13, 2010	106.19	106.47	106.11	106.34
830	AMEX	GBF	Wed, May 12, 2010	106.61	106.61	106.11	106.16
829	AMEX	GBF	Tue, May 11, 2010	106.28	106.50	106.17	106.24
828	AMEX	GBF	Mon, May 10, 2010	106.97	106.97	106.00	106.25
827	AMEX	GBF	Fri, May 7, 2010	106.87	107.40	106.32	106.77
826	AMEX	GBF	Thu, May 6, 2010	106.46	107.03	105.81	105.81
825	AMEX	GBF	Wed, May 5, 2010	106.46	106.92	106.27	106.53
824	AMEX	GBF	Tue, May 4, 2010	106.31	106.33	106.12	106.33
823	AMEX	GBF	Mon, May 3, 2010	106.12	106.12	105.97	106.07
822	AMEX	GBF	Fri, Apr 30, 2010	106.34	106.48	106.27	106.48
821	AMEX	GBF	Thu, Apr 29, 2010	106.20	106.20	105.96	106.09
820	AMEX	GBF	Wed, Apr 28, 2010	106.28	106.28	106.16	106.16
819	AMEX	GBF	Tue, Apr 27, 2010	105.89	106.39	105.89	106.24
818	AMEX	GBF	Mon, Apr 26, 2010	106.01	106.01	105.73	105.84
817	AMEX	GBF	Fri, Apr 23, 2010	105.72	105.81	105.61	105.80
816	AMEX	GBF	Thu, Apr 22, 2010	106.23	106.38	105.76	105.76
815	AMEX	GBF	Wed, Apr 21, 2010	106.10	106.12	105.97	106.09
814	AMEX	GBF	Tue, Apr 20, 2010	105.78	105.90	105.67	105.90
813	AMEX	GBF	Mon, Apr 19, 2010	106.03	106.03	105.74	105.87
812	AMEX	GBF	Fri, Apr 16, 2010	106.05	106.09	106.00	106.04
811	AMEX	GBF	Thu, Apr 15, 2010	105.32	105.72	105.32	105.57
810	AMEX	GBF	Wed, Apr 14, 2010	105.81	105.82	105.36	105.36
809	AMEX	GBF	Tue, Apr 13, 2010	105.38	105.62	105.38	105.62
808	AMEX	GBF	Mon, Apr 12, 2010	105.48	105.53	105.33	105.35
807	AMEX	GBF	Fri, Apr 9, 2010	105.20	105.32	105.00	105.15
806	AMEX	GBF	Thu, Apr 8, 2010	105.23	105.53	105.09	105.31
805	AMEX	GBF	Wed, Apr 7, 2010	104.70	105.33	104.70	105.32
804	AMEX	GBF	Tue, Apr 6, 2010	104.67	104.90	104.67	104.90
803	AMEX	GBF	Mon, Apr 5, 2010	104.95	104.95	104.60	104.60
802	AMEX	GBF	Thu, Apr 1, 2010	105.38	105.38	105.21	105.23
801	AMEX	GBF	Wed, Mar 31, 2010	105.44	105.81	105.44	105.56
800	AMEX	GBF	Tue, Mar 30, 2010	105.28	105.56	105.28	105.55
799	AMEX	GBF	Mon, Mar 29, 2010	105.35	105.51	105.21	105.30
798	AMEX	GBF	Fri, Mar 26, 2010	105.18	105.51	105.14	105.51
797	AMEX	GBF	Thu, Mar 25, 2010	105.16	105.32	105.12	105.24
796	AMEX	GBF	Wed, Mar 24, 2010	105.80	105.89	105.26	105.48
795	AMEX	GBF	Tue, Mar 23, 2010	106.20	106.23	105.97	106.23
794	AMEX	GBF	Mon, Mar 22, 2010	106.20	106.29	105.94	106.19
793	AMEX	GBF	Fri, Mar 19, 2010	105.86	106.35	105.86	106.18
792	AMEX	GBF	Thu, Mar 18, 2010	106.39	106.39	105.89	106.26
791	AMEX	GBF	Wed, Mar 17, 2010	106.43	106.43	105.96	106.36
790	AMEX	GBF	Tue, Mar 16, 2010	105.76	106.31	105.76	106.25
789	AMEX	GBF	Mon, Mar 15, 2010	105.68	105.97	105.67	105.67
788	AMEX	GBF	Fri, Mar 12, 2010	105.74	105.95	105.66	105.95
787	AMEX	GBF	Thu, Mar 11, 2010	105.71	105.81	105.49	105.60
786	AMEX	GBF	Wed, Mar 10, 2010	105.84	105.94	105.49	105.90
785	AMEX	GBF	Tue, Mar 9, 2010	105.94	105.95	105.65	105.65
784	AMEX	GBF	Mon, Mar 8, 2010	105.87	105.89	105.52	105.85
783	AMEX	GBF	Fri, Mar 5, 2010	106.00	106.00	105.70	105.91
782	AMEX	GBF	Thu, Mar 4, 2010	105.73	106.19	105.73	106.19
781	AMEX	GBF	Wed, Mar 3, 2010	106.05	106.08	105.75	105.75
780	AMEX	GBF	Tue, Mar 2, 2010	105.85	106.08	105.85	106.08
779	AMEX	GBF	Mon, Mar 1, 2010	106.03	106.03	105.71	105.72
778	AMEX	GBF	Fri, Feb 26, 2010	105.88	106.35	105.88	106.28
777	AMEX	GBF	Thu, Feb 25, 2010	105.84	106.07	105.67	105.97
776	AMEX	GBF	Wed, Feb 24, 2010	105.53	105.89	105.45	105.89
775	AMEX	GBF	Tue, Feb 23, 2010	105.66	105.66	105.31	105.44
774	AMEX	GBF	Mon, Feb 22, 2010	105.38	105.38	105.20	105.22
773	AMEX	GBF	Fri, Feb 19, 2010	105.25	105.31	104.89	105.31
772	AMEX	GBF	Thu, Feb 18, 2010	105.31	105.46	104.90	104.94
771	AMEX	GBF	Wed, Feb 17, 2010	105.58	105.64	105.11	105.38
770	AMEX	GBF	Tue, Feb 16, 2010	105.44	105.50	105.09	105.50
769	AMEX	GBF	Fri, Feb 12, 2010	105.38	105.56	105.18	105.20
768	AMEX	GBF	Thu, Feb 11, 2010	105.43	105.44	104.95	104.95
767	AMEX	GBF	Wed, Feb 10, 2010	105.65	105.65	105.08	105.15
766	AMEX	GBF	Tue, Feb 9, 2010	105.98	105.98	105.68	105.75
765	AMEX	GBF	Mon, Feb 8, 2010	106.23	106.23	105.74	105.80
764	AMEX	GBF	Fri, Feb 5, 2010	106.04	106.27	105.94	106.14
763	AMEX	GBF	Thu, Feb 4, 2010	105.56	106.01	105.56	105.79
762	AMEX	GBF	Wed, Feb 3, 2010	105.72	105.77	105.31	105.37
761	AMEX	GBF	Tue, Feb 2, 2010	105.84	105.92	105.82	105.85
760	AMEX	GBF	Mon, Feb 1, 2010	105.88	105.88	105.56	105.75
759	AMEX	GBF	Fri, Jan 29, 2010	105.96	106.21	105.77	106.21
758	AMEX	GBF	Thu, Jan 28, 2010	105.74	105.99	105.60	105.70
757	AMEX	GBF	Wed, Jan 27, 2010	106.27	106.27	105.68	105.89
756	AMEX	GBF	Tue, Jan 26, 2010	106.05	106.26	106.00	106.22
755	AMEX	GBF	Mon, Jan 25, 2010	105.89	106.30	105.89	105.95
754	AMEX	GBF	Fri, Jan 22, 2010	106.38	106.38	106.07	106.36
753	AMEX	GBF	Thu, Jan 21, 2010	106.25	106.48	106.15	106.36
752	AMEX	GBF	Wed, Jan 20, 2010	106.15	106.15	105.92	105.92
751	AMEX	GBF	Tue, Jan 19, 2010	105.82	105.93	105.26	105.68
750	AMEX	GBF	Fri, Jan 15, 2010	106.10	106.13	105.90	106.03
749	AMEX	GBF	Thu, Jan 14, 2010	105.73	105.97	105.54	105.81
748	AMEX	GBF	Wed, Jan 13, 2010	105.56	105.86	105.34	105.34
747	AMEX	GBF	Tue, Jan 12, 2010	105.60	105.98	105.60	105.86
746	AMEX	GBF	Mon, Jan 11, 2010	105.45	105.58	105.29	105.44
745	AMEX	GBF	Fri, Jan 8, 2010	105.46	105.46	105.18	105.39
744	AMEX	GBF	Thu, Jan 7, 2010	105.35	105.35	105.02	105.14
743	AMEX	GBF	Wed, Jan 6, 2010	105.43	105.43	105.03	105.12
742	AMEX	GBF	Tue, Jan 5, 2010	105.39	105.45	105.04	105.10
741	AMEX	GBF	Mon, Jan 4, 2010	104.97	105.15	104.73	105.13
740	AMEX	GBF	Thu, Dec 31, 2009	104.78	104.90	104.20	104.86
739	AMEX	GBF	Wed, Dec 30, 2009	104.75	105.09	104.71	105.09
738	AMEX	GBF	Tue, Dec 29, 2009	104.84	104.92	104.43	104.80
737	AMEX	GBF	Mon, Dec 28, 2009	105.00	105.09	104.79	104.93
736	AMEX	GBF	Thu, Dec 24, 2009	105.04	105.50	105.04	105.17
735	AMEX	GBF	Wed, Dec 23, 2009	105.35	105.62	105.13	105.25
734	AMEX	GBF	Tue, Dec 22, 2009	105.30	105.52	105.13	105.26
733	AMEX	GBF	Mon, Dec 21, 2009	105.73	105.98	105.45	105.45
732	AMEX	GBF	Fri, Dec 18, 2009	106.50	106.51	105.96	106.00
731	AMEX	GBF	Thu, Dec 17, 2009	106.27	106.38	105.89	106.19
730	AMEX	GBF	Wed, Dec 16, 2009	106.16	106.23	105.87	106.05
729	AMEX	GBF	Tue, Dec 15, 2009	105.84	105.94	105.68	105.73
728	AMEX	GBF	Mon, Dec 14, 2009	106.00	106.11	105.88	105.97
727	AMEX	GBF	Fri, Dec 11, 2009	105.73	105.96	105.60	105.96
726	AMEX	GBF	Thu, Dec 10, 2009	106.21	106.21	105.89	105.96
725	AMEX	GBF	Wed, Dec 9, 2009	106.25	106.38	106.05	106.05
724	AMEX	GBF	Tue, Dec 8, 2009	106.68	106.98	106.16	106.45
723	AMEX	GBF	Mon, Dec 7, 2009	105.72	106.29	105.72	106.07
722	AMEX	GBF	Fri, Dec 4, 2009	105.67	106.14	105.67	105.89
721	AMEX	GBF	Thu, Dec 3, 2009	106.00	106.63	106.00	106.18
720	AMEX	GBF	Wed, Dec 2, 2009	106.80	106.85	106.60	106.67
719	AMEX	GBF	Tue, Dec 1, 2009	106.75	107.05	106.72	106.72
718	AMEX	GBF	Mon, Nov 30, 2009	107.36	107.47	107.13	107.21
717	AMEX	GBF	Fri, Nov 27, 2009	107.35	107.35	106.72	106.72
716	AMEX	GBF	Wed, Nov 25, 2009	106.55	107.04	106.55	107.04
715	AMEX	GBF	Tue, Nov 24, 2009	106.72	106.89	106.35	106.74
714	AMEX	GBF	Mon, Nov 23, 2009	106.19	106.56	106.19	106.54
713	AMEX	GBF	Fri, Nov 20, 2009	106.62	106.62	106.13	106.52
712	AMEX	GBF	Thu, Nov 19, 2009	106.23	106.67	106.15	106.15
711	AMEX	GBF	Wed, Nov 18, 2009	106.76	106.76	106.11	106.18
710	AMEX	GBF	Tue, Nov 17, 2009	106.20	106.69	106.07	106.39
709	AMEX	GBF	Mon, Nov 16, 2009	106.25	106.54	106.21	106.54
708	AMEX	GBF	Fri, Nov 13, 2009	106.09	106.09	105.73	105.95
707	AMEX	GBF	Thu, Nov 12, 2009	106.08	106.09	105.65	105.89
706	AMEX	GBF	Wed, Nov 11, 2009	106.07	106.31	105.94	106.11
705	AMEX	GBF	Tue, Nov 10, 2009	105.76	106.18	105.58	105.99
704	AMEX	GBF	Mon, Nov 9, 2009	105.91	106.17	105.50	105.70
703	AMEX	GBF	Fri, Nov 6, 2009	105.81	105.92	105.53	105.92
702	AMEX	GBF	Thu, Nov 5, 2009	106.08	106.09	105.22	105.82
701	AMEX	GBF	Wed, Nov 4, 2009	105.28	107.17	105.28	107.15
700	AMEX	GBF	Tue, Nov 3, 2009	106.03	106.04	105.50	105.50
699	AMEX	GBF	Mon, Nov 2, 2009	106.09	108.55	105.69	106.00
698	AMEX	GBF	Fri, Oct 30, 2009	105.80	106.32	105.80	106.24
697	AMEX	GBF	Thu, Oct 29, 2009	106.21	106.22	105.43	105.52
696	AMEX	GBF	Wed, Oct 28, 2009	106.16	106.20	106.03	106.11
695	AMEX	GBF	Tue, Oct 27, 2009	105.81	106.04	105.49	105.89
694	AMEX	GBF	Mon, Oct 26, 2009	105.73	109.92	105.33	105.33
693	AMEX	GBF	Fri, Oct 23, 2009	105.90	105.95	105.50	105.76
692	AMEX	GBF	Thu, Oct 22, 2009	105.99	106.07	105.72	105.95
691	AMEX	GBF	Wed, Oct 21, 2009	106.00	106.09	105.88	105.88
690	AMEX	GBF	Tue, Oct 20, 2009	106.45	106.45	106.07	106.44
689	AMEX	GBF	Mon, Oct 19, 2009	105.53	105.96	105.53	105.75
688	AMEX	GBF	Fri, Oct 16, 2009	105.37	105.81	105.26	105.70
687	AMEX	GBF	Thu, Oct 15, 2009	105.76	105.81	105.60	105.73
686	AMEX	GBF	Wed, Oct 14, 2009	106.08	106.08	105.77	105.85
685	AMEX	GBF	Tue, Oct 13, 2009	105.79	106.13	105.71	105.97
684	AMEX	GBF	Mon, Oct 12, 2009	105.58	105.95	105.56	105.65
683	AMEX	GBF	Fri, Oct 9, 2009	106.00	106.29	105.56	105.81
682	AMEX	GBF	Thu, Oct 8, 2009	107.00	107.07	106.34	106.68
681	AMEX	GBF	Wed, Oct 7, 2009	106.67	106.96	106.56	106.80
680	AMEX	GBF	Tue, Oct 6, 2009	106.62	106.66	106.42	106.45
679	AMEX	GBF	Mon, Oct 5, 2009	106.90	106.93	106.55	106.68
678	AMEX	GBF	Fri, Oct 2, 2009	106.99	107.06	106.60	106.75
677	AMEX	GBF	Thu, Oct 1, 2009	106.69	106.90	106.49	106.64
676	AMEX	GBF	Wed, Sep 30, 2009	106.38	106.72	106.36	106.38
675	AMEX	GBF	Tue, Sep 29, 2009	106.52	106.81	106.43	106.47
674	AMEX	GBF	Mon, Sep 28, 2009	106.58	106.74	106.34	106.74
673	AMEX	GBF	Fri, Sep 25, 2009	106.18	106.44	106.15	106.44
672	AMEX	GBF	Thu, Sep 24, 2009	106.17	106.26	105.97	106.22
671	AMEX	GBF	Wed, Sep 23, 2009	105.88	106.19	105.65	106.11
670	AMEX	GBF	Tue, Sep 22, 2009	105.78	105.93	105.60	105.90
669	AMEX	GBF	Mon, Sep 21, 2009	105.62	105.94	105.62	105.67
668	AMEX	GBF	Fri, Sep 18, 2009	105.87	106.00	105.68	105.73
667	AMEX	GBF	Thu, Sep 17, 2009	105.78	106.08	105.42	106.00
666	AMEX	GBF	Wed, Sep 16, 2009	105.62	105.95	105.55	105.57
665	AMEX	GBF	Tue, Sep 15, 2009	105.98	105.98	105.63	105.63
664	AMEX	GBF	Mon, Sep 14, 2009	105.66	106.05	105.66	105.78
663	AMEX	GBF	Fri, Sep 11, 2009	106.27	106.54	105.57	105.98
662	AMEX	GBF	Thu, Sep 10, 2009	105.55	106.01	105.38	105.79
661	AMEX	GBF	Wed, Sep 9, 2009	105.10	105.11	104.84	105.05
660	AMEX	GBF	Tue, Sep 8, 2009	105.34	105.40	105.15	105.35
659	AMEX	GBF	Fri, Sep 4, 2009	105.80	105.85	105.15	105.40
658	AMEX	GBF	Thu, Sep 3, 2009	105.44	105.93	105.44	105.90
657	AMEX	GBF	Wed, Sep 2, 2009	105.84	106.09	105.51	105.96
656	AMEX	GBF	Tue, Sep 1, 2009	105.44	105.64	105.39	105.62
655	AMEX	GBF	Mon, Aug 31, 2009	105.39	105.90	105.39	105.77
654	AMEX	GBF	Fri, Aug 28, 2009	105.03	106.02	105.03	105.64
653	AMEX	GBF	Thu, Aug 27, 2009	105.65	105.72	105.05	105.45
652	AMEX	GBF	Wed, Aug 26, 2009	105.24	105.60	105.24	105.59
651	AMEX	GBF	Tue, Aug 25, 2009	105.25	105.26	104.83	105.13
650	AMEX	GBF	Mon, Aug 24, 2009	105.15	105.31	104.62	105.31
649	AMEX	GBF	Fri, Aug 21, 2009	105.43	105.43	104.69	104.73
648	AMEX	GBF	Thu, Aug 20, 2009	105.26	105.30	104.87	105.30
647	AMEX	GBF	Wed, Aug 19, 2009	104.69	105.28	104.69	105.28
646	AMEX	GBF	Tue, Aug 18, 2009	105.34	105.34	104.76	105.29
645	AMEX	GBF	Mon, Aug 17, 2009	105.04	105.16	104.76	105.16
644	AMEX	GBF	Fri, Aug 14, 2009	104.91	105.01	104.62	105.01
643	AMEX	GBF	Thu, Aug 13, 2009	104.00	104.88	103.97	104.88
642	AMEX	GBF	Wed, Aug 12, 2009	103.83	104.50	103.83	104.06
641	AMEX	GBF	Tue, Aug 11, 2009	103.98	104.50	103.21	104.50
640	AMEX	GBF	Mon, Aug 10, 2009	103.69	104.14	103.31	104.00
639	AMEX	GBF	Fri, Aug 7, 2009	103.53	103.84	103.23	103.23
638	AMEX	GBF	Thu, Aug 6, 2009	103.84	104.32	103.84	104.00
637	AMEX	GBF	Wed, Aug 5, 2009	103.75	104.29	103.40	103.40
636	AMEX	GBF	Tue, Aug 4, 2009	104.78	104.78	103.74	104.01
635	AMEX	GBF	Mon, Aug 3, 2009	104.55	104.86	103.95	104.25
634	AMEX	GBF	Fri, Jul 31, 2009	104.79	105.18	104.17	104.93
633	AMEX	GBF	Thu, Jul 30, 2009	103.62	104.57	103.62	104.57
632	AMEX	GBF	Wed, Jul 29, 2009	103.83	104.25	103.59	104.12
631	AMEX	GBF	Tue, Jul 28, 2009	103.89	104.09	103.37	103.83
630	AMEX	GBF	Mon, Jul 27, 2009	103.05	103.78	103.04	103.51
629	AMEX	GBF	Fri, Jul 24, 2009	103.44	103.92	103.44	103.50
628	AMEX	GBF	Thu, Jul 23, 2009	104.40	104.40	103.40	103.40
627	AMEX	GBF	Wed, Jul 22, 2009	104.63	104.63	103.95	104.24
626	AMEX	GBF	Tue, Jul 21, 2009	104.25	104.74	103.46	104.74
625	AMEX	GBF	Mon, Jul 20, 2009	103.43	103.90	103.21	103.50
624	AMEX	GBF	Fri, Jul 17, 2009	103.13	103.49	103.13	103.47
623	AMEX	GBF	Thu, Jul 16, 2009	103.31	104.04	103.31	103.67
622	AMEX	GBF	Wed, Jul 15, 2009	103.84	103.84	103.20	103.20
621	AMEX	GBF	Tue, Jul 14, 2009	104.32	104.32	103.46	103.75
620	AMEX	GBF	Mon, Jul 13, 2009	104.38	104.57	104.22	104.22
619	AMEX	GBF	Fri, Jul 10, 2009	103.87	104.63	103.55	104.41
618	AMEX	GBF	Thu, Jul 9, 2009	103.96	104.59	103.56	103.80
617	AMEX	GBF	Wed, Jul 8, 2009	104.12	104.59	103.54	104.21
616	AMEX	GBF	Tue, Jul 7, 2009	103.73	103.94	103.25	103.94
615	AMEX	GBF	Mon, Jul 6, 2009	103.67	103.67	103.08	103.43
614	AMEX	GBF	Thu, Jul 2, 2009	103.63	103.63	103.16	103.46
613	AMEX	GBF	Wed, Jul 1, 2009	102.96	103.20	102.65	103.20
612	AMEX	GBF	Tue, Jun 30, 2009	103.30	103.75	103.18	103.35
611	AMEX	GBF	Mon, Jun 29, 2009	103.88	103.88	103.29	103.61
610	AMEX	GBF	Fri, Jun 26, 2009	103.25	103.73	103.14	103.73
609	AMEX	GBF	Thu, Jun 25, 2009	102.36	103.37	102.35	103.37
608	AMEX	GBF	Wed, Jun 24, 2009	102.96	103.14	102.37	102.38
607	AMEX	GBF	Tue, Jun 23, 2009	102.85	102.95	102.65	102.92
606	AMEX	GBF	Mon, Jun 22, 2009	102.46	102.84	102.11	102.58
605	AMEX	GBF	Fri, Jun 19, 2009	102.20	102.20	101.50	101.83
604	AMEX	GBF	Thu, Jun 18, 2009	101.93	102.56	101.26	101.73
603	AMEX	GBF	Wed, Jun 17, 2009	102.61	102.89	102.40	102.47
602	AMEX	GBF	Tue, Jun 16, 2009	102.43	103.34	101.89	102.25
601	AMEX	GBF	Mon, Jun 15, 2009	102.29	102.39	101.89	102.34
600	AMEX	GBF	Fri, Jun 12, 2009	102.10	102.86	101.74	102.14
599	AMEX	GBF	Thu, Jun 11, 2009	101.48	102.04	101.19	101.81
598	AMEX	GBF	Wed, Jun 10, 2009	101.76	101.76	101.13	101.34
597	AMEX	GBF	Tue, Jun 9, 2009	101.24	101.99	101.24	101.61
596	AMEX	GBF	Mon, Jun 8, 2009	101.30	101.45	101.02	101.02
595	AMEX	GBF	Fri, Jun 5, 2009	101.80	101.80	101.10	101.34
594	AMEX	GBF	Thu, Jun 4, 2009	102.64	102.64	101.90	101.90
593	AMEX	GBF	Wed, Jun 3, 2009	102.84	102.84	102.18	102.28
592	AMEX	GBF	Tue, Jun 2, 2009	101.78	102.43	101.74	102.39
591	AMEX	GBF	Mon, Jun 1, 2009	102.20	102.40	101.75	101.90
590	AMEX	GBF	Fri, May 29, 2009	102.48	103.04	102.02	103.04
589	AMEX	GBF	Thu, May 28, 2009	101.60	102.15	101.52	101.90
588	AMEX	GBF	Wed, May 27, 2009	102.82	102.82	101.47	101.76
587	AMEX	GBF	Tue, May 26, 2009	102.98	102.98	102.33	102.55
586	AMEX	GBF	Fri, May 22, 2009	102.52	102.96	102.43	102.73
585	AMEX	GBF	Thu, May 21, 2009	102.65	103.66	102.20	102.57
584	AMEX	GBF	Wed, May 20, 2009	103.22	103.76	102.99	103.57
583	AMEX	GBF	Tue, May 19, 2009	102.79	103.28	102.66	103.06
582	AMEX	GBF	Mon, May 18, 2009	103.63	103.64	102.90	103.36
581	AMEX	GBF	Fri, May 15, 2009	103.50	104.24	103.16	103.51
580	AMEX	GBF	Thu, May 14, 2009	103.48	103.77	103.40	103.50
579	AMEX	GBF	Wed, May 13, 2009	104.47	104.47	103.14	103.14
578	AMEX	GBF	Tue, May 12, 2009	103.48	103.57	102.90	103.33
577	AMEX	GBF	Mon, May 11, 2009	103.28	103.28	102.62	103.10
576	AMEX	GBF	Fri, May 8, 2009	104.79	104.81	102.35	102.65
575	AMEX	GBF	Thu, May 7, 2009	102.73	103.71	102.28	102.54
574	AMEX	GBF	Wed, May 6, 2009	102.75	103.54	102.41	102.95
573	AMEX	GBF	Tue, May 5, 2009	102.37	103.38	102.37	102.44
572	AMEX	GBF	Mon, May 4, 2009	102.55	102.55	102.00	102.35
571	AMEX	GBF	Fri, May 1, 2009	103.04	103.04	101.92	102.45
570	AMEX	GBF	Thu, Apr 30, 2009	102.53	102.70	102.28	102.65
569	AMEX	GBF	Wed, Apr 29, 2009	103.00	103.00	102.75	102.76
568	AMEX	GBF	Tue, Apr 28, 2009	103.54	103.54	102.36	102.36
567	AMEX	GBF	Mon, Apr 27, 2009	102.69	103.05	102.62	103.01
566	AMEX	GBF	Fri, Apr 24, 2009	102.31	102.81	102.24	102.55
565	AMEX	GBF	Thu, Apr 23, 2009	102.79	102.90	102.51	102.51
564	AMEX	GBF	Wed, Apr 22, 2009	102.59	102.70	102.41	102.63
563	AMEX	GBF	Tue, Apr 21, 2009	103.32	103.32	102.57	102.87
562	AMEX	GBF	Mon, Apr 20, 2009	103.06	103.23	103.02	103.13
561	AMEX	GBF	Fri, Apr 17, 2009	102.75	102.92	102.34	102.69
560	AMEX	GBF	Thu, Apr 16, 2009	102.75	102.75	102.21	102.40
559	AMEX	GBF	Wed, Apr 15, 2009	102.86	103.15	102.65	103.08
558	AMEX	GBF	Tue, Apr 14, 2009	102.87	103.03	102.56	102.80
557	AMEX	GBF	Mon, Apr 13, 2009	102.58	102.73	102.24	102.71
556	AMEX	GBF	Thu, Apr 9, 2009	102.02	102.20	101.98	102.20
555	AMEX	GBF	Wed, Apr 8, 2009	102.24	102.39	101.97	102.03
554	AMEX	GBF	Tue, Apr 7, 2009	101.33	101.99	101.33	101.66
553	AMEX	GBF	Mon, Apr 6, 2009	102.18	102.18	101.68	101.70
552	AMEX	GBF	Fri, Apr 3, 2009	102.11	102.11	101.67	101.74
551	AMEX	GBF	Thu, Apr 2, 2009	102.57	102.57	101.72	101.79
550	AMEX	GBF	Wed, Apr 1, 2009	102.19	102.81	102.11	102.21
549	AMEX	GBF	Tue, Mar 31, 2009	102.33	102.81	102.00	102.76
548	AMEX	GBF	Mon, Mar 30, 2009	102.18	102.63	102.03	102.57
547	AMEX	GBF	Fri, Mar 27, 2009	101.87	102.50	101.72	102.13
546	AMEX	GBF	Thu, Mar 26, 2009	101.56	102.24	101.55	101.66
545	AMEX	GBF	Wed, Mar 25, 2009	101.81	102.15	101.50	101.50
544	AMEX	GBF	Tue, Mar 24, 2009	102.29	102.40	101.56	101.93
543	AMEX	GBF	Mon, Mar 23, 2009	102.51	102.70	102.01	102.06
542	AMEX	GBF	Fri, Mar 20, 2009	102.54	102.56	102.02	102.27
541	AMEX	GBF	Thu, Mar 19, 2009	103.10	103.15	102.37	102.83
540	AMEX	GBF	Wed, Mar 18, 2009	101.15	103.37	100.77	102.96
539	AMEX	GBF	Tue, Mar 17, 2009	101.02	101.31	100.92	100.95
538	AMEX	GBF	Mon, Mar 16, 2009	101.06	101.28	100.78	101.22
537	AMEX	GBF	Fri, Mar 13, 2009	101.19	101.57	100.48	101.50
536	AMEX	GBF	Thu, Mar 12, 2009	101.00	101.60	100.55	100.89
535	AMEX	GBF	Wed, Mar 11, 2009	100.09	100.96	100.07	100.68
534	AMEX	GBF	Tue, Mar 10, 2009	100.50	100.55	100.07	100.41
533	AMEX	GBF	Mon, Mar 9, 2009	101.38	101.38	99.89	99.89
532	AMEX	GBF	Fri, Mar 6, 2009	101.59	101.61	100.92	101.40
531	AMEX	GBF	Thu, Mar 5, 2009	101.10	101.88	101.10	101.64
530	AMEX	GBF	Wed, Mar 4, 2009	101.24	101.42	100.90	101.42
529	AMEX	GBF	Tue, Mar 3, 2009	101.58	102.04	101.02	101.52
528	AMEX	GBF	Mon, Mar 2, 2009	101.61	101.86	101.40	101.64
527	AMEX	GBF	Fri, Feb 27, 2009	102.00	102.06	101.56	101.60
526	AMEX	GBF	Thu, Feb 26, 2009	102.12	102.16	101.51	102.04
525	AMEX	GBF	Wed, Feb 25, 2009	102.83	102.83	101.99	102.19
524	AMEX	GBF	Tue, Feb 24, 2009	103.16	103.16	102.25	102.25
523	AMEX	GBF	Mon, Feb 23, 2009	103.48	103.50	102.65	102.74
522	AMEX	GBF	Fri, Feb 20, 2009	104.21	104.32	103.78	103.86
521	AMEX	GBF	Thu, Feb 19, 2009	104.25	104.29	103.59	103.59
520	AMEX	GBF	Wed, Feb 18, 2009	104.72	104.85	104.28	104.28
519	AMEX	GBF	Tue, Feb 17, 2009	104.48	104.93	104.28	104.93
518	AMEX	GBF	Fri, Feb 13, 2009	104.00	104.13	103.87	103.87
517	AMEX	GBF	Thu, Feb 12, 2009	104.56	104.56	103.93	104.30
516	AMEX	GBF	Wed, Feb 11, 2009	104.74	104.74	103.77	104.28
515	AMEX	GBF	Tue, Feb 10, 2009	104.47	104.64	103.16	104.43
514	AMEX	GBF	Mon, Feb 9, 2009	103.80	103.80	103.22	103.72
513	AMEX	GBF	Fri, Feb 6, 2009	103.72	104.05	103.72	103.86
512	AMEX	GBF	Thu, Feb 5, 2009	104.09	104.09	103.61	103.85
511	AMEX	GBF	Wed, Feb 4, 2009	103.64	103.90	102.95	103.88
510	AMEX	GBF	Tue, Feb 3, 2009	104.90	104.91	103.40	103.71
509	AMEX	GBF	Mon, Feb 2, 2009	104.44	104.84	104.11	104.84
508	AMEX	GBF	Fri, Jan 30, 2009	104.56	104.56	104.06	104.52
507	AMEX	GBF	Thu, Jan 29, 2009	103.89	104.71	103.85	104.65
506	AMEX	GBF	Wed, Jan 28, 2009	104.84	105.01	104.22	104.22
505	AMEX	GBF	Tue, Jan 27, 2009	104.29	104.75	104.29	104.71
504	AMEX	GBF	Mon, Jan 26, 2009	104.20	104.34	103.64	104.22
503	AMEX	GBF	Fri, Jan 23, 2009	104.10	104.37	103.95	104.33
502	AMEX	GBF	Thu, Jan 22, 2009	104.03	104.53	104.03	104.39
501	AMEX	GBF	Wed, Jan 21, 2009	104.88	105.10	104.29	104.29
500	AMEX	GBF	Tue, Jan 20, 2009	104.87	105.29	104.58	104.76
499	AMEX	GBF	Fri, Jan 16, 2009	105.45	105.95	105.45	105.75
498	AMEX	GBF	Thu, Jan 15, 2009	106.44	106.55	106.06	106.26
497	AMEX	GBF	Wed, Jan 14, 2009	105.83	106.60	104.86	106.53
496	AMEX	GBF	Tue, Jan 13, 2009	105.08	105.46	104.80	105.10
495	AMEX	GBF	Mon, Jan 12, 2009	105.05	105.46	104.92	105.09
494	AMEX	GBF	Fri, Jan 9, 2009	104.87	105.24	104.87	105.15
493	AMEX	GBF	Thu, Jan 8, 2009	104.85	104.88	103.98	104.88
492	AMEX	GBF	Wed, Jan 7, 2009	105.95	105.95	104.31	104.60
491	AMEX	GBF	Tue, Jan 6, 2009	105.00	105.91	105.00	105.91
490	AMEX	GBF	Mon, Jan 5, 2009	104.97	105.39	104.97	105.39
489	AMEX	GBF	Fri, Jan 2, 2009	106.17	107.07	105.05	105.05
488	AMEX	GBF	Wed, Dec 31, 2008	105.83	105.83	105.14	105.30
487	AMEX	GBF	Tue, Dec 30, 2008	106.25	106.80	105.83	106.55
486	AMEX	GBF	Mon, Dec 29, 2008	106.27	107.06	105.93	106.79
485	AMEX	GBF	Fri, Dec 26, 2008	106.39	107.33	106.39	107.09
484	AMEX	GBF	Wed, Dec 24, 2008	106.72	106.77	106.17	106.17
483	AMEX	GBF	Tue, Dec 23, 2008	106.24	106.52	106.17	106.19
482	AMEX	GBF	Mon, Dec 22, 2008	106.52	106.57	106.22	106.54
481	AMEX	GBF	Fri, Dec 19, 2008	105.50	106.72	105.50	106.37
480	AMEX	GBF	Thu, Dec 18, 2008	105.66	105.91	105.11	105.27
479	AMEX	GBF	Wed, Dec 17, 2008	105.21	105.21	104.31	104.75
478	AMEX	GBF	Tue, Dec 16, 2008	103.39	104.84	103.33	104.01
477	AMEX	GBF	Mon, Dec 15, 2008	102.83	103.23	102.48	103.23
476	AMEX	GBF	Fri, Dec 12, 2008	102.70	102.95	102.35	102.83
475	AMEX	GBF	Thu, Dec 11, 2008	102.06	102.72	101.98	102.72
474	AMEX	GBF	Wed, Dec 10, 2008	101.40	102.21	101.40	101.85
473	AMEX	GBF	Tue, Dec 9, 2008	102.18	102.18	101.73	101.98
472	AMEX	GBF	Mon, Dec 8, 2008	101.79	101.95	101.43	101.95
471	AMEX	GBF	Fri, Dec 5, 2008	102.13	103.30	101.76	102.37
470	AMEX	GBF	Thu, Dec 4, 2008	101.95	102.46	101.94	102.46
469	AMEX	GBF	Wed, Dec 3, 2008	101.70	102.14	101.69	102.14
468	AMEX	GBF	Tue, Dec 2, 2008	101.46	102.07	101.40	102.03
467	AMEX	GBF	Mon, Dec 1, 2008	101.13	101.78	100.85	101.48
466	AMEX	GBF	Fri, Nov 28, 2008	100.53	101.19	100.53	100.90
465	AMEX	GBF	Wed, Nov 26, 2008	100.10	101.16	100.10	100.34
464	AMEX	GBF	Tue, Nov 25, 2008	100.28	100.47	99.60	99.86
463	AMEX	GBF	Mon, Nov 24, 2008	99.60	100.00	99.16	100.00
462	AMEX	GBF	Fri, Nov 21, 2008	99.51	99.51	98.52	98.77
461	AMEX	GBF	Thu, Nov 20, 2008	98.86	99.91	98.63	99.29
460	AMEX	GBF	Wed, Nov 19, 2008	98.96	99.03	98.54	98.54
459	AMEX	GBF	Tue, Nov 18, 2008	97.53	98.41	97.53	98.36
458	AMEX	GBF	Mon, Nov 17, 2008	98.30	98.30	97.58	98.22
457	AMEX	GBF	Fri, Nov 14, 2008	98.17	98.51	97.57	97.64
456	AMEX	GBF	Thu, Nov 13, 2008	98.05	98.05	96.87	96.87
455	AMEX	GBF	Wed, Nov 12, 2008	98.09	98.09	97.43	97.43
454	AMEX	GBF	Tue, Nov 11, 2008	98.03	98.15	97.95	97.95
453	AMEX	GBF	Mon, Nov 10, 2008	97.70	97.73	96.88	97.21
452	AMEX	GBF	Fri, Nov 7, 2008	97.48	97.54	97.01	97.54
451	AMEX	GBF	Thu, Nov 6, 2008	97.74	97.85	97.30	97.83
450	AMEX	GBF	Wed, Nov 5, 2008	97.66	97.69	97.64	97.69
449	AMEX	GBF	Tue, Nov 4, 2008	96.78	96.80	95.58	96.80
448	AMEX	GBF	Mon, Nov 3, 2008	96.27	96.48	95.83	96.48
447	AMEX	GBF	Fri, Oct 31, 2008	96.13	96.13	95.56	96.02
446	AMEX	GBF	Thu, Oct 30, 2008	96.38	96.38	94.72	94.74
445	AMEX	GBF	Wed, Oct 29, 2008	96.73	96.73	95.55	95.55
444	AMEX	GBF	Tue, Oct 28, 2008	95.71	95.90	95.29	95.71
443	AMEX	GBF	Mon, Oct 27, 2008	95.48	96.00	95.48	95.94
442	AMEX	GBF	Fri, Oct 24, 2008	95.93	96.58	95.93	96.27
441	AMEX	GBF	Thu, Oct 23, 2008	96.97	96.97	96.17	96.17
440	AMEX	GBF	Wed, Oct 22, 2008	97.32	97.41	96.87	96.87
439	AMEX	GBF	Tue, Oct 21, 2008	96.24	97.09	96.24	97.09
438	AMEX	GBF	Mon, Oct 20, 2008	96.14	96.22	95.92	95.92
437	AMEX	GBF	Fri, Oct 17, 2008	95.56	95.78	95.13	95.53
436	AMEX	GBF	Thu, Oct 16, 2008	95.86	95.86	94.69	95.77
435	AMEX	GBF	Wed, Oct 15, 2008	94.15	95.77	94.15	95.04
434	AMEX	GBF	Tue, Oct 14, 2008	94.04	95.24	94.04	94.75
433	AMEX	GBF	Mon, Oct 13, 2008	92.82	93.75	92.64	93.75
432	AMEX	GBF	Fri, Oct 10, 2008	95.47	95.47	92.75	93.69
431	AMEX	GBF	Thu, Oct 9, 2008	95.56	96.01	95.04	95.25
430	AMEX	GBF	Wed, Oct 8, 2008	99.57	99.57	96.35	96.42
429	AMEX	GBF	Tue, Oct 7, 2008	98.15	99.27	97.43	98.16
428	AMEX	GBF	Mon, Oct 6, 2008	99.32	99.51	98.10	98.22
427	AMEX	GBF	Fri, Oct 3, 2008	99.55	99.55	98.50	98.82
426	AMEX	GBF	Thu, Oct 2, 2008	98.92	98.95	98.85	98.88
425	AMEX	GBF	Wed, Oct 1, 2008	99.03	99.03	98.07	98.25
424	AMEX	GBF	Tue, Sep 30, 2008	99.32	99.32	98.45	98.45
423	AMEX	GBF	Mon, Sep 29, 2008	99.19	101.98	99.19	99.46
422	AMEX	GBF	Fri, Sep 26, 2008	99.85	99.85	98.79	99.28
421	AMEX	GBF	Thu, Sep 25, 2008	100.19	100.19	98.92	99.18
420	AMEX	GBF	Wed, Sep 24, 2008	100.10	100.35	99.64	100.09
419	AMEX	GBF	Tue, Sep 23, 2008	99.93	100.04	99.67	99.67
418	AMEX	GBF	Mon, Sep 22, 2008	101.16	101.52	99.23	100.17
417	AMEX	GBF	Fri, Sep 19, 2008	100.91	101.72	99.54	101.66
416	AMEX	GBF	Thu, Sep 18, 2008	101.36	101.36	100.58	100.58
415	AMEX	GBF	Wed, Sep 17, 2008	102.03	102.25	101.77	101.77
414	AMEX	GBF	Tue, Sep 16, 2008	103.45	103.45	101.68	101.97
413	AMEX	GBF	Mon, Sep 15, 2008	102.47	103.00	102.32	102.95
412	AMEX	GBF	Fri, Sep 12, 2008	102.68	102.68	101.97	102.08
411	AMEX	GBF	Thu, Sep 11, 2008	102.84	102.94	102.53	102.67
410	AMEX	GBF	Wed, Sep 10, 2008	102.76	102.96	102.74	102.83
409	AMEX	GBF	Tue, Sep 9, 2008	102.64	103.10	102.64	103.05
408	AMEX	GBF	Mon, Sep 8, 2008	102.35	102.66	102.15	102.43
407	AMEX	GBF	Fri, Sep 5, 2008	102.90	103.06	102.58	102.60
406	AMEX	GBF	Thu, Sep 4, 2008	102.63	102.77	102.58	102.76
405	AMEX	GBF	Wed, Sep 3, 2008	102.40	102.60	102.40	102.57
404	AMEX	GBF	Tue, Sep 2, 2008	102.12	102.41	102.12	102.38
403	AMEX	GBF	Fri, Aug 29, 2008	102.80	102.80	102.12	102.37
402	AMEX	GBF	Thu, Aug 28, 2008	102.32	102.51	102.32	102.50
401	AMEX	GBF	Wed, Aug 27, 2008	101.87	102.58	101.87	102.52
400	AMEX	GBF	Tue, Aug 26, 2008	102.44	102.47	102.27	102.47
399	AMEX	GBF	Mon, Aug 25, 2008	102.54	102.55	102.39	102.51
398	AMEX	GBF	Fri, Aug 22, 2008	102.26	102.26	101.80	102.04
397	AMEX	GBF	Thu, Aug 21, 2008	102.44	102.44	102.01	102.16
396	AMEX	GBF	Wed, Aug 20, 2008	102.27	102.51	102.27	102.51
395	AMEX	GBF	Tue, Aug 19, 2008	102.27	102.27	102.05	102.05
394	AMEX	GBF	Mon, Aug 18, 2008	102.14	102.31	102.14	102.22
393	AMEX	GBF	Fri, Aug 15, 2008	102.12	102.19	102.01	102.14
392	AMEX	GBF	Thu, Aug 14, 2008	102.32	102.32	101.54	101.94
391	AMEX	GBF	Wed, Aug 13, 2008	102.07	102.07	101.68	101.79
390	AMEX	GBF	Tue, Aug 12, 2008	101.57	101.90	101.57	101.74
389	AMEX	GBF	Mon, Aug 11, 2008	101.48	101.64	101.21	101.21
388	AMEX	GBF	Fri, Aug 8, 2008	101.55	101.58	101.36	101.36
387	AMEX	GBF	Thu, Aug 7, 2008	101.34	101.75	101.34	101.54
386	AMEX	GBF	Wed, Aug 6, 2008	100.86	101.19	100.86	101.19
385	AMEX	GBF	Tue, Aug 5, 2008	101.54	101.54	101.22	101.22
384	AMEX	GBF	Mon, Aug 4, 2008	101.53	101.63	101.30	101.44
383	AMEX	GBF	Fri, Aug 1, 2008	101.66	101.66	101.46	101.60
382	AMEX	GBF	Thu, Jul 31, 2008	101.51	102.02	101.51	101.61
381	AMEX	GBF	Wed, Jul 30, 2008	101.21	101.64	101.21	101.55
380	AMEX	GBF	Tue, Jul 29, 2008	101.35	101.37	101.05	101.37
379	AMEX	GBF	Mon, Jul 28, 2008	101.49	101.64	101.11	101.11
378	AMEX	GBF	Fri, Jul 25, 2008	101.26	101.26	101.01	101.10
377	AMEX	GBF	Thu, Jul 24, 2008	100.89	101.49	100.89	101.49
376	AMEX	GBF	Wed, Jul 23, 2008	100.55	100.74	100.55	100.57
375	AMEX	GBF	Tue, Jul 22, 2008	100.93	100.93	100.64	100.64
374	AMEX	GBF	Mon, Jul 21, 2008	101.11	101.11	101.11	101.11
373	AMEX	GBF	Fri, Jul 18, 2008	100.86	101.11	100.86	100.95
372	AMEX	GBF	Thu, Jul 17, 2008	101.05	101.43	100.91	100.91
371	AMEX	GBF	Wed, Jul 16, 2008	101.45	101.69	101.45	101.69
370	AMEX	GBF	Tue, Jul 15, 2008	102.45	102.45	102.20	102.20
369	AMEX	GBF	Mon, Jul 14, 2008	102.16	102.28	101.99	102.12
368	AMEX	GBF	Fri, Jul 11, 2008	102.01	102.25	101.68	101.73
367	AMEX	GBF	Thu, Jul 10, 2008	102.39	102.41	102.31	102.31
366	AMEX	GBF	Wed, Jul 9, 2008	102.22	102.22	101.89	102.13
365	AMEX	GBF	Tue, Jul 8, 2008	101.97	101.97	101.95	101.95
364	AMEX	GBF	Mon, Jul 7, 2008	101.68	102.01	101.64	102.01
363	AMEX	GBF	Thu, Jul 3, 2008	101.79	101.79	101.40	101.40
362	AMEX	GBF	Wed, Jul 2, 2008	101.80	101.81	101.62	101.77
361	AMEX	GBF	Tue, Jul 1, 2008	102.32	102.32	101.60	101.60
360	AMEX	GBF	Mon, Jun 30, 2008	102.10	102.20	102.10	102.13
359	AMEX	GBF	Fri, Jun 27, 2008	101.76	102.00	101.76	102.00
358	AMEX	GBF	Thu, Jun 26, 2008	101.97	101.97	101.64	101.67
357	AMEX	GBF	Wed, Jun 25, 2008	101.56	101.56	101.01	101.01
356	AMEX	GBF	Tue, Jun 24, 2008	101.46	101.67	101.20	101.67
355	AMEX	GBF	Mon, Jun 23, 2008	101.35	101.42	101.19	101.29
354	AMEX	GBF	Fri, Jun 20, 2008	101.35	101.40	101.27	101.27
353	AMEX	GBF	Thu, Jun 19, 2008	101.03	101.14	100.97	101.14
352	AMEX	GBF	Wed, Jun 18, 2008	101.07	101.55	101.02	101.52
351	AMEX	GBF	Tue, Jun 17, 2008	101.11	101.17	100.91	100.91
350	AMEX	GBF	Mon, Jun 16, 2008	100.87	100.87	100.87	100.87
349	AMEX	GBF	Fri, Jun 13, 2008	101.10	101.10	100.66	100.87
348	AMEX	GBF	Thu, Jun 12, 2008	101.43	101.46	100.81	100.81
347	AMEX	GBF	Wed, Jun 11, 2008	101.87	101.87	101.87	101.87
346	AMEX	GBF	Tue, Jun 10, 2008	101.34	101.45	101.22	101.45
345	AMEX	GBF	Mon, Jun 9, 2008	102.16	102.16	101.74	101.74
344	AMEX	GBF	Fri, Jun 6, 2008	102.47	102.52	102.40	102.44
343	AMEX	GBF	Thu, Jun 5, 2008	101.99	102.04	101.90	102.02
342	AMEX	GBF	Wed, Jun 4, 2008	102.52	102.57	102.17	102.21
341	AMEX	GBF	Tue, Jun 3, 2008	102.10	102.53	101.83	102.53
340	AMEX	GBF	Mon, Jun 2, 2008	101.86	102.18	101.86	102.18
339	AMEX	GBF	Fri, May 30, 2008	102.28	102.28	102.00	102.23
338	AMEX	GBF	Thu, May 29, 2008	102.05	102.05	101.86	101.86
337	AMEX	GBF	Wed, May 28, 2008	102.61	102.61	102.23	102.27
336	AMEX	GBF	Tue, May 27, 2008	103.02	103.02	102.55	102.80
335	AMEX	GBF	Fri, May 23, 2008	102.91	103.33	102.91	103.23
334	AMEX	GBF	Thu, May 22, 2008	103.16	103.17	102.56	102.83
333	AMEX	GBF	Wed, May 21, 2008	103.12	103.52	103.12	103.45
332	AMEX	GBF	Tue, May 20, 2008	103.46	103.55	103.17	103.34
331	AMEX	GBF	Mon, May 19, 2008	103.35	103.35	103.00	103.00
330	AMEX	GBF	Fri, May 16, 2008	103.52	103.52	103.40	103.40
329	AMEX	GBF	Thu, May 15, 2008	102.84	103.20	102.82	103.20
328	AMEX	GBF	Wed, May 14, 2008	103.07	103.07	102.77	102.77
327	AMEX	GBF	Tue, May 13, 2008	103.06	103.12	102.85	102.85
326	AMEX	GBF	Mon, May 12, 2008	103.48	103.69	103.42	103.42
325	AMEX	GBF	Fri, May 9, 2008	103.37	103.37	103.25	103.25
324	AMEX	GBF	Thu, May 8, 2008	103.15	103.29	103.15	103.23
323	AMEX	GBF	Wed, May 7, 2008	102.60	103.04	102.60	103.04
322	AMEX	GBF	Tue, May 6, 2008	103.21	103.21	103.21	103.21
321	AMEX	GBF	Mon, May 5, 2008	102.92	103.09	102.73	103.06
320	AMEX	GBF	Fri, May 2, 2008	103.10	103.11	102.69	103.05
319	AMEX	GBF	Thu, May 1, 2008	103.77	103.77	103.26	103.41
318	AMEX	GBF	Wed, Apr 30, 2008	103.49	103.78	103.16	103.78
317	AMEX	GBF	Tue, Apr 29, 2008	103.35	103.43	103.33	103.36
316	AMEX	GBF	Mon, Apr 28, 2008	102.60	103.16	102.60	103.16
315	AMEX	GBF	Fri, Apr 25, 2008	102.89	102.89	102.56	102.81
314	AMEX	GBF	Thu, Apr 24, 2008	102.99	102.99	102.71	102.90
313	AMEX	GBF	Wed, Apr 23, 2008	103.20	103.44	103.20	103.44
312	AMEX	GBF	Tue, Apr 22, 2008	103.58	103.58	103.46	103.46
311	AMEX	GBF	Mon, Apr 21, 2008	103.33	103.45	103.33	103.42
310	AMEX	GBF	Fri, Apr 18, 2008	102.68	103.12	102.67	103.02
309	AMEX	GBF	Thu, Apr 17, 2008	103.24	103.31	103.24	103.31
308	AMEX	GBF	Wed, Apr 16, 2008	103.83	103.83	103.27	103.27
307	AMEX	GBF	Tue, Apr 15, 2008	103.87	103.96	103.79	103.91
306	AMEX	GBF	Mon, Apr 14, 2008	104.21	104.21	104.21	104.21
305	AMEX	GBF	Fri, Apr 11, 2008	104.47	104.63	104.30	104.30
304	AMEX	GBF	Thu, Apr 10, 2008	104.44	104.44	104.16	104.16
303	AMEX	GBF	Wed, Apr 9, 2008	104.09	104.45	104.09	104.45
302	AMEX	GBF	Tue, Apr 8, 2008	104.23	105.10	103.87	103.87
301	AMEX	GBF	Mon, Apr 7, 2008	103.91	103.91	103.50	103.50
300	AMEX	GBF	Fri, Apr 4, 2008	104.15	104.18	104.12	104.12
299	AMEX	GBF	Thu, Apr 3, 2008	103.55	103.55	103.32	103.32
298	AMEX	GBF	Wed, Apr 2, 2008	103.76	103.76	103.54	103.58
297	AMEX	GBF	Tue, Apr 1, 2008	103.75	103.75	103.50	103.51
296	AMEX	GBF	Mon, Mar 31, 2008	104.55	104.55	104.52	104.52
295	AMEX	GBF	Fri, Mar 28, 2008	104.30	104.55	104.30	104.55
294	AMEX	GBF	Thu, Mar 27, 2008	104.16	104.30	104.16	104.30
293	AMEX	GBF	Wed, Mar 26, 2008	104.42	104.42	104.12	104.12
292	AMEX	GBF	Tue, Mar 25, 2008	103.72	104.21	103.61	103.82
291	AMEX	GBF	Mon, Mar 24, 2008	103.98	104.20	102.89	104.00
290	AMEX	GBF	Thu, Mar 20, 2008	104.60	104.73	104.55	104.55
289	AMEX	GBF	Wed, Mar 19, 2008	104.45	104.73	104.45	104.73
288	AMEX	GBF	Tue, Mar 18, 2008	104.32	104.79	104.32	104.46
287	AMEX	GBF	Mon, Mar 17, 2008	104.28	104.61	104.25	104.40
286	AMEX	GBF	Fri, Mar 14, 2008	103.99	104.25	103.97	104.25
285	AMEX	GBF	Thu, Mar 13, 2008	104.19	104.19	103.54	103.75
284	AMEX	GBF	Wed, Mar 12, 2008	103.97	104.33	103.97	104.33
283	AMEX	GBF	Tue, Mar 11, 2008	103.50	103.56	103.50	103.55
282	AMEX	GBF	Mon, Mar 10, 2008	103.84	103.97	103.84	103.92
281	AMEX	GBF	Fri, Mar 7, 2008	103.93	103.93	103.93	103.93
280	AMEX	GBF	Thu, Mar 6, 2008	103.89	103.89	103.89	103.89
279	AMEX	GBF	Wed, Mar 5, 2008	103.73	103.73	103.54	103.54
278	AMEX	GBF	Tue, Mar 4, 2008	104.52	104.52	104.26	104.26
277	AMEX	GBF	Mon, Mar 3, 2008	104.37	104.51	104.28	104.30
276	AMEX	GBF	Fri, Feb 29, 2008	104.64	104.83	104.64	104.72
275	AMEX	GBF	Thu, Feb 28, 2008	104.01	104.13	103.99	104.13
274	AMEX	GBF	Wed, Feb 27, 2008	103.61	103.61	103.24	103.35
273	AMEX	GBF	Tue, Feb 26, 2008	103.06	103.25	103.06	103.17
272	AMEX	GBF	Mon, Feb 25, 2008	103.22	103.25	102.93	102.93
271	AMEX	GBF	Fri, Feb 22, 2008	103.79	103.94	103.55	103.55
270	AMEX	GBF	Thu, Feb 21, 2008	103.25	103.83	103.20	103.81
269	AMEX	GBF	Wed, Feb 20, 2008	102.73	103.07	102.73	102.96
268	AMEX	GBF	Tue, Feb 19, 2008	103.17	103.21	103.01	103.13
267	AMEX	GBF	Fri, Feb 15, 2008	103.67	103.74	103.57	103.68
266	AMEX	GBF	Thu, Feb 14, 2008	103.52	103.56	103.15	103.42
265	AMEX	GBF	Wed, Feb 13, 2008	103.89	104.02	103.88	103.88
264	AMEX	GBF	Tue, Feb 12, 2008	103.96	104.03	103.79	104.03
263	AMEX	GBF	Mon, Feb 11, 2008	104.23	104.35	104.21	104.30
262	AMEX	GBF	Fri, Feb 8, 2008	103.78	104.09	103.78	104.09
261	AMEX	GBF	Thu, Feb 7, 2008	104.20	104.30	103.42	103.69
260	AMEX	GBF	Wed, Feb 6, 2008	104.37	104.37	104.27	104.27
259	AMEX	GBF	Tue, Feb 5, 2008	104.54	104.54	104.39	104.39
258	AMEX	GBF	Mon, Feb 4, 2008	104.13	104.14	103.98	104.04
257	AMEX	GBF	Fri, Feb 1, 2008	104.47	104.47	104.25	104.37
256	AMEX	GBF	Thu, Jan 31, 2008	104.65	104.65	104.23	104.43
255	AMEX	GBF	Wed, Jan 30, 2008	104.21	104.21	104.21	104.21
254	AMEX	GBF	Tue, Jan 29, 2008	104.24	104.31	104.04	104.05
253	AMEX	GBF	Mon, Jan 28, 2008	104.27	104.49	104.26	104.46
252	AMEX	GBF	Fri, Jan 25, 2008	103.53	104.60	103.53	104.52
251	AMEX	GBF	Thu, Jan 24, 2008	104.49	104.49	104.05	104.05
250	AMEX	GBF	Wed, Jan 23, 2008	105.42	105.92	104.76	104.76
249	AMEX	GBF	Tue, Jan 22, 2008	104.18	105.37	104.18	104.69
248	AMEX	GBF	Fri, Jan 18, 2008	104.13	104.52	104.05	104.41
247	AMEX	GBF	Thu, Jan 17, 2008	103.95	104.39	103.95	104.39
246	AMEX	GBF	Wed, Jan 16, 2008	103.87	104.10	103.78	103.80
245	AMEX	GBF	Tue, Jan 15, 2008	103.93	103.93	103.81	103.81
244	AMEX	GBF	Mon, Jan 14, 2008	103.58	103.82	103.58	103.69
243	AMEX	GBF	Fri, Jan 11, 2008	103.34	103.62	103.34	103.62
242	AMEX	GBF	Thu, Jan 10, 2008	103.46	103.46	102.90	103.15
241	AMEX	GBF	Wed, Jan 9, 2008	103.58	103.64	103.45	103.45
240	AMEX	GBF	Tue, Jan 8, 2008	103.15	103.49	103.15	103.49
239	AMEX	GBF	Mon, Jan 7, 2008	103.24	103.45	103.24	103.45
238	AMEX	GBF	Fri, Jan 4, 2008	103.34	103.37	103.04	103.25
237	AMEX	GBF	Thu, Jan 3, 2008	102.89	102.90	102.71	102.90
236	AMEX	GBF	Wed, Jan 2, 2008	102.62	102.91	102.52	102.91
235	AMEX	GBF	Mon, Dec 31, 2007	102.25	102.26	102.00	102.00
234	AMEX	GBF	Fri, Dec 28, 2007	101.86	102.04	101.85	101.91
233	AMEX	GBF	Thu, Dec 27, 2007	101.35	101.52	101.33	101.52
232	AMEX	GBF	Wed, Dec 26, 2007	101.69	101.80	101.43	101.43
231	AMEX	GBF	Mon, Dec 24, 2007	101.76	101.81	101.65	101.65
230	AMEX	GBF	Fri, Dec 21, 2007	102.01	102.06	102.00	102.06
229	AMEX	GBF	Thu, Dec 20, 2007	102.44	102.63	102.43	102.43
228	AMEX	GBF	Wed, Dec 19, 2007	102.03	102.22	101.78	102.18
227	AMEX	GBF	Mon, Dec 17, 2007	101.46	101.46	101.31	101.43
226	AMEX	GBF	Fri, Dec 14, 2007	101.21	101.21	101.21	101.21
225	AMEX	GBF	Thu, Dec 13, 2007	101.49	101.49	101.46	101.46
224	AMEX	GBF	Wed, Dec 12, 2007	101.64	102.29	101.54	102.23
223	AMEX	GBF	Tue, Dec 11, 2007	101.74	102.52	101.74	102.52
222	AMEX	GBF	Mon, Dec 10, 2007	101.55	101.55	101.32	101.55
221	AMEX	GBF	Fri, Dec 7, 2007	101.99	102.01	101.65	101.65
220	AMEX	GBF	Thu, Dec 6, 2007	102.62	102.62	102.48	102.48
219	AMEX	GBF	Wed, Dec 5, 2007	102.86	102.86	102.84	102.84
218	AMEX	GBF	Tue, Dec 4, 2007	103.15	103.20	102.97	102.97
217	AMEX	GBF	Mon, Dec 3, 2007	102.96	103.06	102.95	103.04
216	AMEX	GBF	Fri, Nov 30, 2007	102.50	102.83	102.50	102.83
215	AMEX	GBF	Thu, Nov 29, 2007	102.94	103.05	102.94	102.97
214	AMEX	GBF	Wed, Nov 28, 2007	102.83	102.83	102.58	102.60
213	AMEX	GBF	Tue, Nov 27, 2007	103.08	103.09	102.80	102.80
212	AMEX	GBF	Mon, Nov 26, 2007	102.96	103.20	102.95	103.20
211	AMEX	GBF	Wed, Nov 21, 2007	102.57	102.68	102.54	102.54
210	AMEX	GBF	Tue, Nov 20, 2007	102.59	102.59	102.34	102.34
209	AMEX	GBF	Mon, Nov 19, 2007	102.39	102.61	102.35	102.55
208	AMEX	GBF	Fri, Nov 16, 2007	102.18	102.24	101.98	101.98
207	AMEX	GBF	Thu, Nov 15, 2007	101.76	101.80	101.76	101.80
206	AMEX	GBF	Wed, Nov 14, 2007	101.42	101.56	101.41	101.54
205	AMEX	GBF	Tue, Nov 13, 2007	101.75	101.77	101.75	101.75
204	AMEX	GBF	Mon, Nov 12, 2007	101.84	101.85	101.84	101.84
203	AMEX	GBF	Thu, Nov 8, 2007	101.43	101.55	101.43	101.50
202	AMEX	GBF	Wed, Nov 7, 2007	101.24	101.55	101.24	101.55
201	AMEX	GBF	Tue, Nov 6, 2007	101.20	101.40	101.17	101.17
200	AMEX	GBF	Mon, Nov 5, 2007	101.59	101.59	101.09	101.09
199	AMEX	GBF	Fri, Nov 2, 2007	101.35	101.49	101.35	101.49
198	AMEX	GBF	Thu, Nov 1, 2007	101.16	101.39	101.16	101.39
197	AMEX	GBF	Wed, Oct 31, 2007	101.50	101.52	101.22	101.22
196	AMEX	GBF	Tue, Oct 30, 2007	101.57	101.59	101.43	101.44
195	AMEX	GBF	Mon, Oct 29, 2007	101.48	101.59	101.48	101.59
194	AMEX	GBF	Fri, Oct 26, 2007	101.48	101.59	101.48	101.58
193	AMEX	GBF	Thu, Oct 25, 2007	101.71	101.80	101.70	101.73
192	AMEX	GBF	Wed, Oct 24, 2007	101.82	101.89	101.79	101.79
191	AMEX	GBF	Tue, Oct 23, 2007	101.34	101.34	101.28	101.28
190	AMEX	GBF	Mon, Oct 22, 2007	101.48	101.48	101.48	101.48
189	AMEX	GBF	Fri, Oct 19, 2007	101.11	101.50	101.07	101.50
188	AMEX	GBF	Thu, Oct 18, 2007	101.05	101.05	100.94	100.97
187	AMEX	GBF	Wed, Oct 17, 2007	100.30	100.91	100.30	100.91
186	AMEX	GBF	Tue, Oct 16, 2007	100.20	100.20	100.20	100.20
185	AMEX	GBF	Mon, Oct 15, 2007	99.96	100.10	99.96	100.06
184	AMEX	GBF	Fri, Oct 12, 2007	99.98	100.14	99.98	100.14
183	AMEX	GBF	Thu, Oct 11, 2007	99.97	100.21	99.94	100.21
182	AMEX	GBF	Wed, Oct 10, 2007	100.05	100.26	100.05	100.23
181	AMEX	GBF	Tue, Oct 9, 2007	100.26	100.26	99.96	99.96
180	AMEX	GBF	Mon, Oct 8, 2007	99.90	100.55	99.90	100.55
179	AMEX	GBF	Fri, Oct 5, 2007	100.26	100.26	99.98	100.10
178	AMEX	GBF	Thu, Oct 4, 2007	100.42	100.64	100.42	100.64
177	AMEX	GBF	Wed, Oct 3, 2007	100.23	100.44	100.23	100.44
176	AMEX	GBF	Tue, Oct 2, 2007	100.20	100.52	100.20	100.52
175	AMEX	GBF	Mon, Oct 1, 2007	100.43	100.70	100.16	100.43
174	AMEX	GBF	Fri, Sep 28, 2007	100.90	100.90	100.65	100.65
173	AMEX	GBF	Thu, Sep 27, 2007	100.51	100.66	100.40	100.66
172	AMEX	GBF	Wed, Sep 26, 2007	100.24	100.45	100.24	100.41
171	AMEX	GBF	Tue, Sep 25, 2007	100.50	100.56	100.35	100.35
170	AMEX	GBF	Mon, Sep 24, 2007	100.22	100.22	100.11	100.19
169	AMEX	GBF	Fri, Sep 21, 2007	100.06	100.13	100.06	100.13
168	AMEX	GBF	Thu, Sep 20, 2007	99.99	99.99	99.86	99.86
167	AMEX	GBF	Wed, Sep 19, 2007	100.31	100.44	100.22	100.22
166	AMEX	GBF	Tue, Sep 18, 2007	100.38	100.64	100.38	100.64
165	AMEX	GBF	Mon, Sep 17, 2007	100.48	100.58	100.48	100.49
164	AMEX	GBF	Fri, Sep 14, 2007	100.60	100.73	100.37	100.47
163	AMEX	GBF	Thu, Sep 13, 2007	100.40	100.48	100.28	100.28
162	AMEX	GBF	Wed, Sep 12, 2007	100.81	100.81	100.74	100.76
161	AMEX	GBF	Tue, Sep 11, 2007	100.87	100.98	100.78	100.78
160	AMEX	GBF	Mon, Sep 10, 2007	100.97	100.97	100.97	100.97
159	AMEX	GBF	Fri, Sep 7, 2007	100.57	100.89	100.57	100.71
158	AMEX	GBF	Thu, Sep 6, 2007	100.38	100.38	100.13	100.24
157	AMEX	GBF	Wed, Sep 5, 2007	100.12	100.23	100.12	100.23
156	AMEX	GBF	Tue, Sep 4, 2007	99.96	99.96	99.93	99.94
155	AMEX	GBF	Fri, Aug 31, 2007	100.51	100.71	100.38	100.57
154	AMEX	GBF	Thu, Aug 30, 2007	100.46	100.46	100.46	100.46
153	AMEX	GBF	Wed, Aug 29, 2007	100.35	100.47	100.29	100.30
152	AMEX	GBF	Tue, Aug 28, 2007	100.04	100.41	100.04	100.28
151	AMEX	GBF	Mon, Aug 27, 2007	100.05	100.11	99.91	100.11
150	AMEX	GBF	Fri, Aug 24, 2007	99.74	99.80	99.68	99.80
149	AMEX	GBF	Thu, Aug 23, 2007	99.65	99.65	99.65	99.65
148	AMEX	GBF	Wed, Aug 22, 2007	99.60	99.79	99.49	99.69
147	AMEX	GBF	Tue, Aug 21, 2007	99.91	99.92	99.76	99.79
146	AMEX	GBF	Mon, Aug 20, 2007	99.71	99.71	99.71	99.71
145	AMEX	GBF	Fri, Aug 17, 2007	99.32	99.57	99.32	99.54
144	AMEX	GBF	Thu, Aug 16, 2007	99.28	99.84	99.28	99.83
143	AMEX	GBF	Wed, Aug 15, 2007	99.27	99.27	98.98	99.05
142	AMEX	GBF	Tue, Aug 14, 2007	99.07	99.22	99.07	99.17
141	AMEX	GBF	Mon, Aug 13, 2007	98.75	98.98	98.75	98.98
140	AMEX	GBF	Fri, Aug 10, 2007	99.11	99.11	98.95	98.95
139	AMEX	GBF	Thu, Aug 9, 2007	98.98	98.98	98.96	98.96
138	AMEX	GBF	Wed, Aug 8, 2007	98.72	98.75	98.71	98.75
137	AMEX	GBF	Tue, Aug 7, 2007	99.22	99.24	98.94	99.01
136	AMEX	GBF	Mon, Aug 6, 2007	99.06	99.11	98.94	98.94
135	AMEX	GBF	Fri, Aug 3, 2007	99.07	99.41	99.07	99.36
134	AMEX	GBF	Thu, Aug 2, 2007	98.87	98.89	98.87	98.89
133	AMEX	GBF	Wed, Aug 1, 2007	99.00	99.07	98.94	98.94
132	AMEX	GBF	Tue, Jul 31, 2007	98.90	99.23	98.86	99.23
131	AMEX	GBF	Mon, Jul 30, 2007	99.20	99.26	99.08	99.14
130	AMEX	GBF	Fri, Jul 27, 2007	99.40	99.40	99.04	99.24
129	AMEX	GBF	Thu, Jul 26, 2007	99.27	99.44	99.27	99.31
128	AMEX	GBF	Wed, Jul 25, 2007	98.92	99.03	98.92	98.93
127	AMEX	GBF	Tue, Jul 24, 2007	98.90	99.00	98.80	99.00
126	AMEX	GBF	Mon, Jul 23, 2007	98.70	98.70	98.64	98.64
125	AMEX	GBF	Fri, Jul 20, 2007	98.70	98.89	98.70	98.72
124	AMEX	GBF	Thu, Jul 19, 2007	98.42	98.42	98.42	98.42
123	AMEX	GBF	Wed, Jul 18, 2007	98.41	98.51	98.35	98.50
122	AMEX	GBF	Tue, Jul 17, 2007	98.46	98.46	98.20	98.30
121	AMEX	GBF	Mon, Jul 16, 2007	98.30	98.48	98.19	98.48
120	AMEX	GBF	Fri, Jul 13, 2007	98.20	98.20	98.13	98.13
119	AMEX	GBF	Thu, Jul 12, 2007	98.60	98.60	98.12	98.12
118	AMEX	GBF	Wed, Jul 11, 2007	98.65	98.65	98.17	98.17
117	AMEX	GBF	Tue, Jul 10, 2007	98.31	98.32	98.22	98.32
116	AMEX	GBF	Mon, Jul 9, 2007	98.06	98.06	97.87	97.97
115	AMEX	GBF	Fri, Jul 6, 2007	97.99	97.99	97.76	97.76
114	AMEX	GBF	Thu, Jul 5, 2007	98.20	98.27	98.00	98.00
113	AMEX	GBF	Tue, Jul 3, 2007	98.71	98.71	98.25	98.35
112	AMEX	GBF	Mon, Jul 2, 2007	98.52	98.55	98.38	98.48
111	AMEX	GBF	Fri, Jun 29, 2007	98.50	98.85	98.50	98.85
110	AMEX	GBF	Thu, Jun 28, 2007	98.56	98.58	98.42	98.50
109	AMEX	GBF	Wed, Jun 27, 2007	98.90	98.90	98.49	98.61
108	AMEX	GBF	Tue, Jun 26, 2007	98.60	98.65	98.55	98.65
107	AMEX	GBF	Mon, Jun 25, 2007	98.56	98.68	98.56	98.68
106	AMEX	GBF	Fri, Jun 22, 2007	98.20	98.45	98.20	98.45
105	AMEX	GBF	Thu, Jun 21, 2007	98.34	98.38	98.34	98.34
104	AMEX	GBF	Wed, Jun 20, 2007	98.45	98.45	98.30	98.40
103	AMEX	GBF	Tue, Jun 19, 2007	98.62	98.62	98.39	98.55
102	AMEX	GBF	Mon, Jun 18, 2007	98.11	98.28	98.10	98.28
101	AMEX	GBF	Fri, Jun 15, 2007	98.04	98.27	98.04	98.23
100	AMEX	GBF	Thu, Jun 14, 2007	98.15	98.15	97.86	97.90
99	AMEX	GBF	Wed, Jun 13, 2007	97.56	98.13	97.56	97.98
98	AMEX	GBF	Tue, Jun 12, 2007	97.78	97.87	97.50	97.50
97	AMEX	GBF	Mon, Jun 11, 2007	98.24	98.27	98.19	98.27
96	AMEX	GBF	Fri, Jun 8, 2007	98.12	98.30	98.10	98.30
95	AMEX	GBF	Thu, Jun 7, 2007	98.60	98.60	98.32	98.32
94	AMEX	GBF	Wed, Jun 6, 2007	98.76	99.02	98.70	98.90
93	AMEX	GBF	Tue, Jun 5, 2007	98.90	98.90	98.63	98.63
92	AMEX	GBF	Mon, Jun 4, 2007	98.90	98.90	98.84	98.84
91	AMEX	GBF	Fri, Jun 1, 2007	99.30	99.30	98.80	98.80
90	AMEX	GBF	Thu, May 31, 2007	99.95	99.95	99.57	99.66
89	AMEX	GBF	Wed, May 30, 2007	99.60	99.84	99.60	99.75
88	AMEX	GBF	Tue, May 29, 2007	99.70	99.71	99.70	99.71
87	AMEX	GBF	Fri, May 25, 2007	99.98	99.98	99.59	99.67
86	AMEX	GBF	Thu, May 24, 2007	99.78	99.78	99.73	99.73
85	AMEX	GBF	Wed, May 23, 2007	100.00	100.00	99.73	99.77
84	AMEX	GBF	Tue, May 22, 2007	99.95	100.04	99.85	99.86
83	AMEX	GBF	Mon, May 21, 2007	99.94	100.15	99.94	100.06
82	AMEX	GBF	Fri, May 18, 2007	100.18	100.21	99.98	100.08
81	AMEX	GBF	Thu, May 17, 2007	100.35	100.35	100.12	100.25
80	AMEX	GBF	Wed, May 16, 2007	100.31	100.31	100.30	100.30
79	AMEX	GBF	Tue, May 15, 2007	100.28	100.42	100.06	100.31
78	AMEX	GBF	Mon, May 14, 2007	100.45	100.45	100.28	100.31
77	AMEX	GBF	Fri, May 11, 2007	100.66	100.66	100.47	100.47
76	AMEX	GBF	Thu, May 10, 2007	100.75	100.75	100.54	100.66
75	AMEX	GBF	Wed, May 9, 2007	100.65	100.65	100.51	100.51
74	AMEX	GBF	Tue, May 8, 2007	100.60	100.72	100.59	100.66
73	AMEX	GBF	Mon, May 7, 2007	100.59	101.05	100.30	100.70
72	AMEX	GBF	Thu, May 3, 2007	100.40	100.40	100.24	100.27
71	AMEX	GBF	Wed, May 2, 2007	100.50	100.50	100.39	100.40
70	AMEX	GBF	Tue, May 1, 2007	100.50	100.57	100.32	100.42
69	AMEX	GBF	Mon, Apr 30, 2007	100.71	100.77	100.67	100.77
68	AMEX	GBF	Fri, Apr 27, 2007	100.57	100.57	100.51	100.51
67	AMEX	GBF	Thu, Apr 26, 2007	100.53	100.55	100.52	100.52
66	AMEX	GBF	Wed, Apr 25, 2007	100.80	100.81	100.72	100.72
65	AMEX	GBF	Tue, Apr 24, 2007	100.83	100.83	100.72	100.75
64	AMEX	GBF	Mon, Apr 23, 2007	100.60	100.65	100.60	100.65
63	AMEX	GBF	Fri, Apr 20, 2007	100.42	100.59	100.37	100.59
62	AMEX	GBF	Thu, Apr 19, 2007	100.63	100.66	100.55	100.66
61	AMEX	GBF	Wed, Apr 18, 2007	100.55	100.56	100.52	100.56
60	AMEX	GBF	Tue, Apr 17, 2007	100.32	100.34	100.32	100.34
59	AMEX	GBF	Mon, Apr 16, 2007	100.08	100.13	100.08	100.13
58	AMEX	GBF	Fri, Apr 13, 2007	100.51	100.51	100.03	100.17
57	AMEX	GBF	Thu, Apr 12, 2007	99.97	99.97	99.97	99.97
56	AMEX	GBF	Wed, Apr 11, 2007	100.29	100.29	100.12	100.12
55	AMEX	GBF	Tue, Apr 10, 2007	100.21	100.21	100.12	100.12
54	AMEX	GBF	Mon, Apr 9, 2007	100.01	100.16	99.94	100.08
53	AMEX	GBF	Thu, Apr 5, 2007	100.49	100.49	100.40	100.40
52	AMEX	GBF	Wed, Apr 4, 2007	100.48	100.51	100.48	100.50
51	AMEX	GBF	Tue, Apr 3, 2007	100.24	100.24	100.17	100.17
50	AMEX	GBF	Mon, Apr 2, 2007	100.52	100.52	100.39	100.40
49	AMEX	GBF	Fri, Mar 30, 2007	100.74	100.98	100.70	100.85
48	AMEX	GBF	Thu, Mar 29, 2007	100.86	100.86	100.79	100.79
47	AMEX	GBF	Wed, Mar 28, 2007	100.84	100.84	100.78	100.79
46	AMEX	GBF	Tue, Mar 27, 2007	100.90	100.91	100.90	100.91
45	AMEX	GBF	Mon, Mar 26, 2007	100.99	100.99	100.97	100.97
44	AMEX	GBF	Fri, Mar 23, 2007	100.91	100.93	100.86	100.88
43	AMEX	GBF	Thu, Mar 22, 2007	101.06	101.07	100.93	100.93
42	AMEX	GBF	Wed, Mar 21, 2007	101.00	101.29	100.89	101.29
41	AMEX	GBF	Tue, Mar 20, 2007	101.01	101.14	100.97	101.01
40	AMEX	GBF	Mon, Mar 19, 2007	100.94	100.94	100.94	100.94
39	AMEX	GBF	Fri, Mar 16, 2007	100.99	101.03	100.99	101.03
38	AMEX	GBF	Thu, Mar 15, 2007	101.05	101.13	101.04	101.07
37	AMEX	GBF	Wed, Mar 14, 2007	101.05	101.35	100.84	101.06
36	AMEX	GBF	Tue, Mar 13, 2007	101.15	101.16	101.02	101.16
35	AMEX	GBF	Mon, Mar 12, 2007	100.90	100.99	100.86	100.87
34	AMEX	GBF	Fri, Mar 9, 2007	100.64	100.82	100.64	100.67
33	AMEX	GBF	Thu, Mar 8, 2007	101.07	101.07	101.03	101.03
32	AMEX	GBF	Wed, Mar 7, 2007	101.09	101.10	101.09	101.10
31	AMEX	GBF	Tue, Mar 6, 2007	101.06	101.06	101.06	101.06
30	AMEX	GBF	Mon, Mar 5, 2007	101.10	101.10	101.09	101.09
29	AMEX	GBF	Fri, Mar 2, 2007	100.93	101.10	100.93	101.10
28	AMEX	GBF	Thu, Mar 1, 2007	101.10	101.10	100.92	100.92
27	AMEX	GBF	Wed, Feb 28, 2007	101.45	101.45	100.70	101.26
26	AMEX	GBF	Tue, Feb 27, 2007	101.20	101.20	101.11	101.20
25	AMEX	GBF	Mon, Feb 26, 2007	100.87	100.92	100.83	100.92
24	AMEX	GBF	Fri, Feb 23, 2007	100.62	100.71	100.62	100.71
23	AMEX	GBF	Thu, Feb 22, 2007	100.53	100.53	100.42	100.43
22	AMEX	GBF	Wed, Feb 21, 2007	100.58	100.61	100.55	100.61
21	AMEX	GBF	Thu, Feb 15, 2007	100.61	100.61	100.50	100.60
20	AMEX	GBF	Wed, Feb 14, 2007	100.16	100.24	100.16	100.24
19	AMEX	GBF	Tue, Feb 13, 2007	100.10	100.12	100.00	100.00
18	AMEX	GBF	Mon, Feb 12, 2007	100.25	100.25	100.00	100.00
17	AMEX	GBF	Fri, Feb 9, 2007	100.07	100.07	100.07	100.07
16	AMEX	GBF	Wed, Feb 7, 2007	100.13	100.13	100.13	100.13
15	AMEX	GBF	Tue, Feb 6, 2007	99.85	100.08	99.85	100.08
14	AMEX	GBF	Mon, Feb 5, 2007	99.76	99.76	99.76	99.76
13	AMEX	GBF	Thu, Feb 1, 2007	99.96	100.16	99.65	99.65
12	AMEX	GBF	Tue, Jan 30, 2007	99.54	99.70	99.54	99.70
11	AMEX	GBF	Mon, Jan 29, 2007	99.54	99.54	99.54	99.54
10	AMEX	GBF	Fri, Jan 26, 2007	99.54	99.55	99.53	99.53
9	AMEX	GBF	Thu, Jan 25, 2007	99.79	99.79	99.58	99.58
8	AMEX	GBF	Wed, Jan 24, 2007	99.86	99.86	99.86	99.86
7	AMEX	GBF	Tue, Jan 23, 2007	99.90	99.90	99.82	99.82
6	AMEX	GBF	Mon, Jan 22, 2007	99.99	100.02	99.97	100.02
5	AMEX	GBF	Fri, Jan 19, 2007	99.99	99.99	99.90	99.96
4	AMEX	GBF	Thu, Jan 18, 2007	99.84	99.99	99.84	99.99
3	AMEX	GBF	Tue, Jan 16, 2007	99.93	99.93	99.93	99.93
2	AMEX	GBF	Fri, Jan 12, 2007	100.00	100.00	99.95	99.95
1	AMEX	GBF	Thu, Jan 11, 2007	100.38	100.38	100.24	100.24
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Government/Credit Bond ETF AMEX:GBF 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