Genesco Inc NYSE:GCO Historical Prices

Below are the 8000 trading days of historical prices for GCO.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	GCO	Tue, Jan 17, 2023	47.92	47.93	46.85	46.98
7999	NYSE	GCO	Fri, Jan 13, 2023	46.98	48.37	46.98	47.92
7998	NYSE	GCO	Thu, Jan 12, 2023	47.87	48.23	46.78	47.83
7997	NYSE	GCO	Wed, Jan 11, 2023	46.05	47.84	46.05	47.37
7996	NYSE	GCO	Tue, Jan 10, 2023	44.15	46.14	44.15	45.91
7995	NYSE	GCO	Mon, Jan 9, 2023	44.93	45.58	43.99	44.51
7994	NYSE	GCO	Fri, Jan 6, 2023	44.39	45.04	43.60	45.00
7993	NYSE	GCO	Thu, Jan 5, 2023	44.32	44.32	42.01	43.72
7992	NYSE	GCO	Wed, Jan 4, 2023	45.34	45.98	44.81	44.92
7991	NYSE	GCO	Tue, Jan 3, 2023	46.11	46.75	44.90	44.91
7990	NYSE	GCO	Fri, Dec 30, 2022	45.12	46.40	45.12	46.02
7989	NYSE	GCO	Thu, Dec 29, 2022	44.80	46.05	44.80	45.52
7988	NYSE	GCO	Wed, Dec 28, 2022	45.34	45.34	44.13	44.30
7987	NYSE	GCO	Tue, Dec 27, 2022	44.57	45.52	43.95	45.42
7986	NYSE	GCO	Fri, Dec 23, 2022	43.47	44.33	43.03	44.17
7985	NYSE	GCO	Thu, Dec 22, 2022	43.30	43.53	42.04	43.52
7984	NYSE	GCO	Wed, Dec 21, 2022	43.17	43.85	42.74	43.79
7983	NYSE	GCO	Tue, Dec 20, 2022	41.90	42.53	41.02	42.35
7982	NYSE	GCO	Mon, Dec 19, 2022	40.99	42.08	40.77	41.80
7981	NYSE	GCO	Fri, Dec 16, 2022	41.58	42.22	40.79	40.83
7980	NYSE	GCO	Thu, Dec 15, 2022	43.33	43.33	42.08	42.37
7979	NYSE	GCO	Wed, Dec 14, 2022	44.64	45.02	43.49	44.33
7978	NYSE	GCO	Tue, Dec 13, 2022	45.26	46.08	43.93	44.39
7977	NYSE	GCO	Mon, Dec 12, 2022	42.49	43.49	42.09	43.41
7976	NYSE	GCO	Fri, Dec 9, 2022	44.52	45.12	42.78	42.81
7975	NYSE	GCO	Thu, Dec 8, 2022	46.26	47.04	44.72	45.12
7974	NYSE	GCO	Wed, Dec 7, 2022	43.32	46.28	43.32	45.93
7973	NYSE	GCO	Tue, Dec 6, 2022	43.70	44.02	42.86	43.74
7972	NYSE	GCO	Mon, Dec 5, 2022	44.53	45.23	43.38	43.70
7971	NYSE	GCO	Fri, Dec 2, 2022	46.34	47.54	43.57	45.61
7970	NYSE	GCO	Thu, Dec 1, 2022	52.03	52.07	48.01	48.41
7969	NYSE	GCO	Wed, Nov 30, 2022	52.42	53.15	51.57	52.20
7968	NYSE	GCO	Tue, Nov 29, 2022	52.23	53.22	51.92	52.29
7967	NYSE	GCO	Mon, Nov 28, 2022	51.54	53.25	51.32	52.66
7966	NYSE	GCO	Fri, Nov 25, 2022	52.52	52.88	52.01	52.14
7965	NYSE	GCO	Wed, Nov 23, 2022	52.18	52.46	51.80	52.28
7964	NYSE	GCO	Tue, Nov 22, 2022	51.42	53.00	50.07	52.80
7963	NYSE	GCO	Mon, Nov 21, 2022	50.73	50.90	49.80	50.00
7962	NYSE	GCO	Fri, Nov 18, 2022	52.43	52.69	50.64	51.39
7961	NYSE	GCO	Thu, Nov 17, 2022	48.54	51.35	48.15	50.66
7960	NYSE	GCO	Wed, Nov 16, 2022	49.34	49.81	47.80	49.40
7959	NYSE	GCO	Tue, Nov 15, 2022	50.02	51.77	49.98	50.47
7958	NYSE	GCO	Mon, Nov 14, 2022	48.48	49.49	48.09	48.30
7957	NYSE	GCO	Fri, Nov 11, 2022	48.11	49.72	47.94	48.86
7956	NYSE	GCO	Thu, Nov 10, 2022	45.33	48.06	45.33	47.81
7955	NYSE	GCO	Wed, Nov 9, 2022	45.51	45.62	42.80	42.93
7954	NYSE	GCO	Tue, Nov 8, 2022	46.70	46.74	45.17	45.81
7953	NYSE	GCO	Mon, Nov 7, 2022	45.89	46.40	44.76	46.21
7952	NYSE	GCO	Fri, Nov 4, 2022	46.01	46.64	44.82	45.65
7951	NYSE	GCO	Thu, Nov 3, 2022	43.68	45.79	43.00	45.12
7950	NYSE	GCO	Wed, Nov 2, 2022	46.21	46.59	43.73	43.80
7949	NYSE	GCO	Tue, Nov 1, 2022	47.66	47.66	46.36	46.65
7948	NYSE	GCO	Mon, Oct 31, 2022	47.58	47.97	46.65	47.04
7947	NYSE	GCO	Fri, Oct 28, 2022	47.30	47.86	46.20	47.82
7946	NYSE	GCO	Thu, Oct 27, 2022	47.24	48.15	46.80	47.39
7945	NYSE	GCO	Wed, Oct 26, 2022	46.21	48.10	46.00	46.63
7944	NYSE	GCO	Tue, Oct 25, 2022	43.76	46.50	43.76	46.21
7943	NYSE	GCO	Mon, Oct 24, 2022	43.35	43.94	41.93	43.76
7942	NYSE	GCO	Fri, Oct 21, 2022	42.18	43.35	41.76	43.25
7941	NYSE	GCO	Thu, Oct 20, 2022	41.91	43.49	41.67	41.79
7940	NYSE	GCO	Wed, Oct 19, 2022	42.11	42.24	41.28	41.94
7939	NYSE	GCO	Tue, Oct 18, 2022	42.83	43.73	42.35	42.66
7938	NYSE	GCO	Mon, Oct 17, 2022	41.31	42.17	41.17	41.90
7937	NYSE	GCO	Fri, Oct 14, 2022	41.66	41.66	40.39	40.46
7936	NYSE	GCO	Thu, Oct 13, 2022	40.09	41.93	39.12	41.49
7935	NYSE	GCO	Wed, Oct 12, 2022	41.18	41.48	40.51	40.93
7934	NYSE	GCO	Tue, Oct 11, 2022	41.00	42.39	40.54	41.20
7933	NYSE	GCO	Mon, Oct 10, 2022	41.81	42.31	40.29	41.18
7932	NYSE	GCO	Fri, Oct 7, 2022	41.08	41.67	40.53	41.48
7931	NYSE	GCO	Thu, Oct 6, 2022	41.53	42.50	41.39	41.65
7930	NYSE	GCO	Wed, Oct 5, 2022	42.01	42.38	40.98	41.98
7929	NYSE	GCO	Tue, Oct 4, 2022	41.16	43.10	41.16	42.82
7928	NYSE	GCO	Mon, Oct 3, 2022	40.12	40.89	38.82	40.16
7927	NYSE	GCO	Fri, Sep 30, 2022	39.34	40.48	37.54	39.32
7926	NYSE	GCO	Thu, Sep 29, 2022	41.37	41.37	39.60	40.19
7925	NYSE	GCO	Wed, Sep 28, 2022	41.31	42.61	41.31	42.11
7924	NYSE	GCO	Tue, Sep 27, 2022	41.14	41.69	40.37	41.14
7923	NYSE	GCO	Mon, Sep 26, 2022	41.45	42.32	40.52	40.60
7922	NYSE	GCO	Fri, Sep 23, 2022	41.38	41.90	40.62	41.70
7921	NYSE	GCO	Thu, Sep 22, 2022	43.64	43.64	42.04	42.13
7920	NYSE	GCO	Tue, Sep 20, 2022	45.23	45.41	43.10	43.86
7919	NYSE	GCO	Mon, Sep 19, 2022	44.23	46.11	44.23	45.99
7918	NYSE	GCO	Fri, Sep 16, 2022	44.42	45.77	44.40	44.87
7917	NYSE	GCO	Thu, Sep 15, 2022	44.57	46.56	44.57	45.31
7916	NYSE	GCO	Wed, Sep 14, 2022	47.10	47.10	44.78	45.02
7915	NYSE	GCO	Tue, Sep 13, 2022	47.70	48.77	46.83	46.87
7914	NYSE	GCO	Mon, Sep 12, 2022	49.62	51.08	49.29	49.63
7913	NYSE	GCO	Fri, Sep 9, 2022	47.29	49.56	47.29	49.37
7912	NYSE	GCO	Thu, Sep 8, 2022	47.06	47.48	45.62	47.29
7911	NYSE	GCO	Wed, Sep 7, 2022	44.41	46.57	43.93	46.44
7910	NYSE	GCO	Tue, Sep 6, 2022	43.73	45.64	42.71	44.28
7909	NYSE	GCO	Fri, Sep 2, 2022	45.78	46.12	42.72	43.01
7908	NYSE	GCO	Thu, Sep 1, 2022	51.33	52.09	45.96	46.16
7907	NYSE	GCO	Wed, Aug 31, 2022	58.37	58.37	56.55	56.58
7906	NYSE	GCO	Tue, Aug 30, 2022	59.81	60.88	57.40	58.24
7905	NYSE	GCO	Mon, Aug 29, 2022	61.87	62.85	61.59	61.75
7904	NYSE	GCO	Fri, Aug 26, 2022	64.80	65.06	62.25	62.40
7903	NYSE	GCO	Thu, Aug 25, 2022	62.01	65.09	61.78	64.27
7902	NYSE	GCO	Wed, Aug 24, 2022	63.35	63.61	61.79	62.53
7901	NYSE	GCO	Tue, Aug 23, 2022	64.13	65.94	63.70	63.90
7900	NYSE	GCO	Mon, Aug 22, 2022	63.83	64.45	62.62	64.12
7899	NYSE	GCO	Fri, Aug 19, 2022	64.99	65.16	63.32	64.75
7898	NYSE	GCO	Thu, Aug 18, 2022	64.09	65.44	63.38	65.31
7897	NYSE	GCO	Wed, Aug 17, 2022	63.74	65.02	62.53	64.47
7896	NYSE	GCO	Tue, Aug 16, 2022	63.65	66.42	63.65	65.07
7895	NYSE	GCO	Mon, Aug 15, 2022	63.47	64.07	62.28	63.65
7894	NYSE	GCO	Fri, Aug 12, 2022	63.72	64.32	63.03	64.29
7893	NYSE	GCO	Thu, Aug 11, 2022	62.53	63.80	62.39	63.04
7892	NYSE	GCO	Wed, Aug 10, 2022	61.13	62.61	61.13	61.57
7891	NYSE	GCO	Tue, Aug 9, 2022	60.93	60.93	58.70	59.44
7890	NYSE	GCO	Mon, Aug 8, 2022	59.22	63.45	59.22	61.23
7889	NYSE	GCO	Fri, Aug 5, 2022	57.87	59.12	57.87	58.85
7888	NYSE	GCO	Thu, Aug 4, 2022	59.13	59.44	58.01	58.74
7887	NYSE	GCO	Wed, Aug 3, 2022	57.16	58.98	56.95	58.87
7886	NYSE	GCO	Tue, Aug 2, 2022	58.23	58.54	56.25	56.59
7885	NYSE	GCO	Mon, Aug 1, 2022	55.76	58.72	55.56	58.56
7884	NYSE	GCO	Fri, Jul 29, 2022	56.61	56.61	55.06	56.05
7883	NYSE	GCO	Thu, Jul 28, 2022	55.31	56.46	54.70	56.34
7882	NYSE	GCO	Wed, Jul 27, 2022	54.11	55.52	53.32	55.21
7881	NYSE	GCO	Tue, Jul 26, 2022	55.89	55.89	53.08	53.49
7880	NYSE	GCO	Mon, Jul 25, 2022	58.94	59.28	57.04	57.24
7879	NYSE	GCO	Fri, Jul 22, 2022	59.15	60.97	57.92	58.71
7878	NYSE	GCO	Thu, Jul 21, 2022	58.98	59.34	57.70	59.26
7877	NYSE	GCO	Wed, Jul 20, 2022	57.18	59.28	57.18	59.14
7876	NYSE	GCO	Tue, Jul 19, 2022	55.00	58.50	55.00	57.90
7875	NYSE	GCO	Mon, Jul 18, 2022	52.80	55.74	52.80	54.21
7874	NYSE	GCO	Fri, Jul 15, 2022	51.90	52.83	51.00	52.41
7873	NYSE	GCO	Thu, Jul 14, 2022	49.57	50.95	49.31	50.85
7872	NYSE	GCO	Wed, Jul 13, 2022	49.61	50.49	49.23	50.39
7871	NYSE	GCO	Tue, Jul 12, 2022	49.69	51.24	49.49	49.97
7870	NYSE	GCO	Mon, Jul 11, 2022	50.11	51.00	49.45	50.14
7869	NYSE	GCO	Fri, Jul 8, 2022	50.13	51.04	49.37	50.14
7868	NYSE	GCO	Thu, Jul 7, 2022	49.41	50.89	49.41	50.22
7867	NYSE	GCO	Wed, Jul 6, 2022	50.97	51.14	48.54	49.32
7866	NYSE	GCO	Tue, Jul 5, 2022	48.96	51.71	48.96	51.53
7865	NYSE	GCO	Fri, Jul 1, 2022	49.34	50.35	48.55	49.53
7864	NYSE	GCO	Thu, Jun 30, 2022	51.74	51.90	49.73	49.91
7863	NYSE	GCO	Wed, Jun 29, 2022	54.82	54.82	52.44	52.65
7862	NYSE	GCO	Tue, Jun 28, 2022	56.98	58.15	54.76	54.81
7861	NYSE	GCO	Mon, Jun 27, 2022	56.92	57.27	55.92	56.61
7860	NYSE	GCO	Fri, Jun 24, 2022	54.71	57.75	54.71	56.66
7859	NYSE	GCO	Thu, Jun 23, 2022	54.24	54.36	52.88	54.28
7858	NYSE	GCO	Wed, Jun 22, 2022	54.08	54.82	53.60	54.18
7857	NYSE	GCO	Tue, Jun 21, 2022	54.70	56.47	54.04	55.20
7856	NYSE	GCO	Fri, Jun 17, 2022	52.81	54.04	51.74	53.34
7855	NYSE	GCO	Thu, Jun 16, 2022	53.44	53.44	52.05	52.89
7854	NYSE	GCO	Wed, Jun 15, 2022	54.75	55.98	53.48	55.06
7853	NYSE	GCO	Mon, Jun 13, 2022	53.07	54.74	52.62	54.55
7852	NYSE	GCO	Fri, Jun 10, 2022	56.83	57.99	54.42	54.93
7851	NYSE	GCO	Thu, Jun 9, 2022	58.00	58.75	57.30	57.82
7850	NYSE	GCO	Wed, Jun 8, 2022	58.64	59.43	57.18	58.18
7849	NYSE	GCO	Tue, Jun 7, 2022	58.18	60.00	57.24	59.02
7848	NYSE	GCO	Mon, Jun 6, 2022	59.29	59.86	57.55	59.24
7847	NYSE	GCO	Fri, Jun 3, 2022	56.90	58.84	56.34	58.74
7846	NYSE	GCO	Thu, Jun 2, 2022	55.94	58.20	55.92	57.24
7845	NYSE	GCO	Wed, Jun 1, 2022	56.74	57.15	55.11	55.97
7844	NYSE	GCO	Tue, May 31, 2022	58.18	59.25	56.13	56.31
7843	NYSE	GCO	Fri, May 27, 2022	58.46	59.25	57.15	59.09
7842	NYSE	GCO	Thu, May 26, 2022	57.53	61.27	56.13	59.33
7841	NYSE	GCO	Wed, May 25, 2022	50.33	56.62	50.24	54.93
7840	NYSE	GCO	Tue, May 24, 2022	54.17	54.17	50.01	50.96
7839	NYSE	GCO	Mon, May 23, 2022	56.28	56.28	53.60	55.34
7838	NYSE	GCO	Fri, May 20, 2022	56.13	56.42	53.84	56.14
7837	NYSE	GCO	Thu, May 19, 2022	56.08	57.21	55.09	55.74
7836	NYSE	GCO	Wed, May 18, 2022	59.22	59.22	55.42	56.89
7835	NYSE	GCO	Tue, May 17, 2022	60.14	61.58	58.91	61.02
7834	NYSE	GCO	Mon, May 16, 2022	59.04	60.21	57.94	59.39
7833	NYSE	GCO	Fri, May 13, 2022	59.42	60.50	59.35	59.69
7832	NYSE	GCO	Thu, May 12, 2022	57.14	59.64	56.92	58.58
7831	NYSE	GCO	Wed, May 11, 2022	59.64	61.09	57.32	57.32
7830	NYSE	GCO	Tue, May 10, 2022	60.29	61.53	57.73	59.31
7829	NYSE	GCO	Mon, May 9, 2022	59.54	61.06	58.62	59.13
7828	NYSE	GCO	Fri, May 6, 2022	62.30	62.30	59.85	60.66
7827	NYSE	GCO	Thu, May 5, 2022	64.07	64.18	61.82	62.49
7826	NYSE	GCO	Wed, May 4, 2022	63.91	65.56	62.67	65.00
7825	NYSE	GCO	Tue, May 3, 2022	64.78	64.95	63.05	64.08
7824	NYSE	GCO	Mon, May 2, 2022	62.02	64.94	62.02	64.77
7823	NYSE	GCO	Fri, Apr 29, 2022	64.12	64.62	62.00	62.03
7822	NYSE	GCO	Thu, Apr 28, 2022	64.82	65.75	63.27	64.65
7821	NYSE	GCO	Wed, Apr 27, 2022	65.00	65.28	62.79	64.09
7820	NYSE	GCO	Tue, Apr 26, 2022	64.55	66.18	64.55	65.00
7819	NYSE	GCO	Mon, Apr 25, 2022	64.17	65.84	63.87	65.56
7818	NYSE	GCO	Fri, Apr 22, 2022	67.31	67.78	65.14	65.29
7817	NYSE	GCO	Thu, Apr 21, 2022	69.85	70.28	67.73	68.38
7816	NYSE	GCO	Wed, Apr 20, 2022	70.74	71.78	69.03	69.17
7815	NYSE	GCO	Tue, Apr 19, 2022	69.38	71.10	68.76	70.06
7814	NYSE	GCO	Mon, Apr 18, 2022	68.83	70.35	68.50	69.25
7813	NYSE	GCO	Thu, Apr 14, 2022	69.15	69.88	68.27	68.58
7812	NYSE	GCO	Wed, Apr 13, 2022	67.10	69.44	67.10	68.59
7811	NYSE	GCO	Tue, Apr 12, 2022	67.23	69.00	66.16	66.93
7810	NYSE	GCO	Mon, Apr 11, 2022	64.78	66.83	64.78	65.74
7809	NYSE	GCO	Fri, Apr 8, 2022	62.33	64.93	62.33	64.64
7808	NYSE	GCO	Thu, Apr 7, 2022	61.85	63.76	61.17	63.55
7807	NYSE	GCO	Wed, Apr 6, 2022	62.14	63.14	60.81	62.06
7806	NYSE	GCO	Tue, Apr 5, 2022	63.15	63.57	61.63	62.69
7805	NYSE	GCO	Mon, Apr 4, 2022	63.93	64.96	63.51	63.68
7804	NYSE	GCO	Fri, Apr 1, 2022	63.99	64.28	62.19	63.88
7803	NYSE	GCO	Thu, Mar 31, 2022	66.14	66.14	63.47	63.61
7802	NYSE	GCO	Wed, Mar 30, 2022	70.62	70.71	66.33	66.56
7801	NYSE	GCO	Tue, Mar 29, 2022	69.10	71.40	69.10	70.95
7800	NYSE	GCO	Mon, Mar 28, 2022	68.10	68.33	66.40	68.10
7799	NYSE	GCO	Fri, Mar 25, 2022	68.92	68.92	67.49	68.42
7798	NYSE	GCO	Thu, Mar 24, 2022	68.41	69.15	67.04	68.29
7797	NYSE	GCO	Wed, Mar 23, 2022	69.34	69.71	67.81	67.89
7796	NYSE	GCO	Tue, Mar 22, 2022	69.58	71.10	68.44	69.94
7795	NYSE	GCO	Mon, Mar 21, 2022	71.19	71.51	67.82	68.47
7794	NYSE	GCO	Fri, Mar 18, 2022	68.87	71.42	68.30	71.20
7793	NYSE	GCO	Thu, Mar 17, 2022	69.27	70.64	67.85	69.54
7792	NYSE	GCO	Wed, Mar 16, 2022	68.10	72.34	68.10	70.22
7791	NYSE	GCO	Tue, Mar 15, 2022	65.26	67.29	65.03	67.22
7790	NYSE	GCO	Mon, Mar 14, 2022	67.92	68.09	65.08	65.52
7789	NYSE	GCO	Fri, Mar 11, 2022	71.23	72.18	67.15	67.98
7788	NYSE	GCO	Thu, Mar 10, 2022	65.50	71.74	65.00	70.49
7787	NYSE	GCO	Wed, Mar 9, 2022	64.39	65.37	63.00	63.06
7786	NYSE	GCO	Tue, Mar 8, 2022	62.51	64.72	61.26	62.85
7785	NYSE	GCO	Mon, Mar 7, 2022	65.24	65.85	61.41	61.82
7784	NYSE	GCO	Fri, Mar 4, 2022	64.58	64.58	62.48	64.49
7783	NYSE	GCO	Thu, Mar 3, 2022	66.64	66.64	62.70	65.79
7782	NYSE	GCO	Wed, Mar 2, 2022	63.47	66.50	63.47	66.22
7781	NYSE	GCO	Tue, Mar 1, 2022	63.95	64.01	61.96	62.67
7780	NYSE	GCO	Mon, Feb 28, 2022	64.15	65.21	62.85	64.15
7779	NYSE	GCO	Fri, Feb 25, 2022	64.38	65.64	62.75	64.55
7778	NYSE	GCO	Thu, Feb 24, 2022	61.21	65.05	59.55	64.76
7777	NYSE	GCO	Wed, Feb 23, 2022	64.09	64.23	62.32	62.57
7776	NYSE	GCO	Tue, Feb 22, 2022	66.15	66.96	62.88	63.16
7775	NYSE	GCO	Fri, Feb 18, 2022	65.47	68.03	65.47	66.86
7774	NYSE	GCO	Thu, Feb 17, 2022	67.81	68.42	66.05	66.37
7773	NYSE	GCO	Wed, Feb 16, 2022	67.55	68.82	67.32	68.35
7772	NYSE	GCO	Tue, Feb 15, 2022	65.66	68.03	65.66	67.78
7771	NYSE	GCO	Mon, Feb 14, 2022	66.50	67.02	64.56	65.21
7770	NYSE	GCO	Fri, Feb 11, 2022	68.34	69.71	65.64	66.49
7769	NYSE	GCO	Thu, Feb 10, 2022	67.58	69.95	66.01	67.92
7768	NYSE	GCO	Wed, Feb 9, 2022	69.11	69.93	68.38	69.26
7767	NYSE	GCO	Tue, Feb 8, 2022	66.01	69.47	66.01	68.52
7766	NYSE	GCO	Mon, Feb 7, 2022	64.05	67.47	63.90	66.42
7765	NYSE	GCO	Fri, Feb 4, 2022	63.39	63.39	58.97	61.86
7764	NYSE	GCO	Thu, Feb 3, 2022	62.57	64.72	61.86	62.13
7763	NYSE	GCO	Wed, Feb 2, 2022	65.34	66.10	62.39	63.01
7762	NYSE	GCO	Tue, Feb 1, 2022	64.17	65.36	63.50	65.24
7761	NYSE	GCO	Mon, Jan 31, 2022	62.03	64.33	61.44	64.33
7760	NYSE	GCO	Fri, Jan 28, 2022	62.53	63.26	60.94	62.94
7759	NYSE	GCO	Thu, Jan 27, 2022	62.59	64.98	62.02	62.77
7758	NYSE	GCO	Wed, Jan 26, 2022	65.00	65.83	61.46	62.04
7757	NYSE	GCO	Tue, Jan 25, 2022	63.63	66.01	62.72	65.01
7756	NYSE	GCO	Mon, Jan 24, 2022	58.23	65.11	57.73	64.71
7755	NYSE	GCO	Fri, Jan 21, 2022	57.36	60.07	57.05	58.89
7754	NYSE	GCO	Thu, Jan 20, 2022	60.76	62.73	57.77	57.83
7753	NYSE	GCO	Wed, Jan 19, 2022	61.41	62.37	60.39	60.63
7752	NYSE	GCO	Tue, Jan 18, 2022	62.97	63.29	60.80	61.09
7751	NYSE	GCO	Fri, Jan 14, 2022	62.24	63.09	61.02	62.36
7750	NYSE	GCO	Thu, Jan 13, 2022	63.22	64.68	62.73	63.40
7749	NYSE	GCO	Wed, Jan 12, 2022	64.45	65.25	62.39	62.46
7748	NYSE	GCO	Tue, Jan 11, 2022	63.19	65.19	61.80	64.07
7747	NYSE	GCO	Mon, Jan 10, 2022	58.99	62.51	56.85	62.32
7746	NYSE	GCO	Fri, Jan 7, 2022	61.50	62.92	59.81	60.20
7745	NYSE	GCO	Thu, Jan 6, 2022	63.09	63.58	61.55	61.95
7744	NYSE	GCO	Wed, Jan 5, 2022	64.86	65.84	62.52	62.66
7743	NYSE	GCO	Tue, Jan 4, 2022	64.36	66.48	63.74	65.31
7742	NYSE	GCO	Mon, Jan 3, 2022	64.55	67.49	63.23	63.57
7741	NYSE	GCO	Fri, Dec 31, 2021	63.85	64.48	63.11	64.17
7740	NYSE	GCO	Thu, Dec 30, 2021	64.28	66.03	64.14	64.33
7739	NYSE	GCO	Wed, Dec 29, 2021	62.55	64.75	62.29	64.40
7738	NYSE	GCO	Mon, Dec 27, 2021	59.91	61.83	59.26	61.71
7737	NYSE	GCO	Wed, Dec 22, 2021	59.55	60.33	59.01	60.31
7736	NYSE	GCO	Tue, Dec 21, 2021	59.60	60.79	59.03	59.91
7735	NYSE	GCO	Fri, Dec 17, 2021	59.08	60.01	57.25	59.42
7734	NYSE	GCO	Thu, Dec 16, 2021	63.02	63.24	59.05	59.37
7733	NYSE	GCO	Wed, Dec 15, 2021	61.34	62.77	59.46	62.19
7732	NYSE	GCO	Tue, Dec 14, 2021	61.03	63.47	60.13	61.58
7731	NYSE	GCO	Mon, Dec 13, 2021	64.25	64.25	60.18	61.16
7730	NYSE	GCO	Fri, Dec 10, 2021	64.34	64.34	62.49	63.86
7729	NYSE	GCO	Thu, Dec 9, 2021	64.12	65.00	63.21	63.28
7728	NYSE	GCO	Wed, Dec 8, 2021	65.51	65.51	64.22	64.72
7727	NYSE	GCO	Tue, Dec 7, 2021	65.31	67.63	64.52	65.27
7726	NYSE	GCO	Mon, Dec 6, 2021	67.43	67.94	63.03	63.62
7725	NYSE	GCO	Fri, Dec 3, 2021	66.73	67.50	64.04	65.57
7724	NYSE	GCO	Thu, Dec 2, 2021	61.72	64.83	61.59	63.76
7723	NYSE	GCO	Wed, Dec 1, 2021	65.59	68.02	60.98	61.24
7722	NYSE	GCO	Tue, Nov 30, 2021	62.40	63.52	61.14	63.20
7721	NYSE	GCO	Mon, Nov 29, 2021	65.38	66.39	61.80	63.54
7720	NYSE	GCO	Wed, Nov 24, 2021	68.13	68.76	66.75	67.30
7719	NYSE	GCO	Tue, Nov 23, 2021	70.18	72.04	69.15	69.79
7718	NYSE	GCO	Mon, Nov 22, 2021	70.03	72.09	69.07	71.35
7717	NYSE	GCO	Fri, Nov 19, 2021	72.00	72.00	68.81	69.00
7716	NYSE	GCO	Thu, Nov 18, 2021	71.56	73.72	71.19	73.49
7715	NYSE	GCO	Wed, Nov 17, 2021	72.29	72.33	69.38	70.34
7714	NYSE	GCO	Tue, Nov 16, 2021	71.39	72.53	69.96	72.51
7713	NYSE	GCO	Mon, Nov 15, 2021	71.95	71.95	69.53	71.35
7712	NYSE	GCO	Fri, Nov 12, 2021	70.84	71.48	69.28	71.19
7711	NYSE	GCO	Thu, Nov 11, 2021	70.64	71.18	69.96	70.59
7710	NYSE	GCO	Wed, Nov 10, 2021	71.03	71.91	69.33	69.83
7709	NYSE	GCO	Tue, Nov 9, 2021	70.32	71.95	69.82	71.80
7708	NYSE	GCO	Mon, Nov 8, 2021	70.94	71.13	69.41	70.30
7707	NYSE	GCO	Fri, Nov 5, 2021	69.05	71.19	68.99	70.46
7706	NYSE	GCO	Thu, Nov 4, 2021	67.01	68.01	65.86	67.27
7705	NYSE	GCO	Wed, Nov 3, 2021	64.26	67.36	64.26	66.39
7704	NYSE	GCO	Tue, Nov 2, 2021	64.62	64.64	63.03	63.87
7703	NYSE	GCO	Mon, Nov 1, 2021	61.01	64.95	61.01	64.69
7702	NYSE	GCO	Thu, Oct 28, 2021	59.52	60.40	59.09	59.60
7701	NYSE	GCO	Wed, Oct 27, 2021	59.61	60.41	58.70	58.72
7700	NYSE	GCO	Tue, Oct 26, 2021	62.01	62.01	59.51	59.85
7699	NYSE	GCO	Mon, Oct 25, 2021	60.48	62.22	60.30	62.07
7698	NYSE	GCO	Fri, Oct 22, 2021	60.78	61.15	60.06	60.30
7697	NYSE	GCO	Thu, Oct 21, 2021	59.89	62.31	59.89	60.72
7696	NYSE	GCO	Wed, Oct 20, 2021	58.25	60.45	58.25	59.29
7695	NYSE	GCO	Tue, Oct 19, 2021	59.58	59.58	57.66	58.43
7694	NYSE	GCO	Mon, Oct 18, 2021	59.34	59.92	58.80	59.49
7693	NYSE	GCO	Fri, Oct 15, 2021	61.95	62.54	59.61	59.75
7692	NYSE	GCO	Thu, Oct 14, 2021	60.32	60.85	59.40	60.29
7691	NYSE	GCO	Wed, Oct 13, 2021	57.59	59.58	57.59	59.25
7690	NYSE	GCO	Tue, Oct 12, 2021	57.03	57.91	56.57	57.67
7689	NYSE	GCO	Mon, Oct 11, 2021	58.11	59.15	56.22	56.28
7688	NYSE	GCO	Fri, Oct 8, 2021	60.17	60.61	57.75	57.94
7687	NYSE	GCO	Thu, Oct 7, 2021	59.90	62.08	59.90	60.96
7686	NYSE	GCO	Wed, Oct 6, 2021	59.18	60.69	58.24	58.94
7685	NYSE	GCO	Tue, Oct 5, 2021	60.98	62.09	60.09	60.32
7684	NYSE	GCO	Mon, Oct 4, 2021	59.91	61.82	59.50	60.24
7683	NYSE	GCO	Fri, Oct 1, 2021	58.39	60.77	57.57	59.90
7682	NYSE	GCO	Thu, Sep 30, 2021	61.94	61.94	57.62	57.73
7681	NYSE	GCO	Wed, Sep 29, 2021	61.98	62.91	60.98	62.23
7680	NYSE	GCO	Tue, Sep 28, 2021	62.97	63.54	61.31	61.48
7679	NYSE	GCO	Mon, Sep 27, 2021	60.46	63.95	60.46	63.13
7678	NYSE	GCO	Fri, Sep 24, 2021	61.35	62.25	59.92	60.41
7677	NYSE	GCO	Thu, Sep 23, 2021	62.72	64.98	62.61	62.67
7676	NYSE	GCO	Wed, Sep 22, 2021	59.32	62.72	59.32	62.57
7675	NYSE	GCO	Tue, Sep 21, 2021	58.30	59.62	57.05	58.97
7674	NYSE	GCO	Mon, Sep 20, 2021	57.01	59.51	56.60	57.81
7673	NYSE	GCO	Fri, Sep 17, 2021	60.57	61.30	58.41	58.98
7672	NYSE	GCO	Thu, Sep 16, 2021	60.07	61.39	59.71	60.03
7671	NYSE	GCO	Wed, Sep 15, 2021	59.93	60.70	59.28	59.94
7670	NYSE	GCO	Tue, Sep 14, 2021	59.43	60.46	57.45	60.04
7669	NYSE	GCO	Mon, Sep 13, 2021	59.38	59.38	57.84	58.53
7668	NYSE	GCO	Fri, Sep 10, 2021	60.86	61.42	58.67	58.83
7667	NYSE	GCO	Thu, Sep 9, 2021	57.18	60.86	56.84	60.62
7666	NYSE	GCO	Wed, Sep 8, 2021	55.50	56.08	54.82	55.49
7665	NYSE	GCO	Tue, Sep 7, 2021	57.34	58.32	55.60	55.70
7664	NYSE	GCO	Fri, Sep 3, 2021	58.28	58.94	56.59	57.17
7663	NYSE	GCO	Thu, Sep 2, 2021	61.98	62.02	56.80	57.75
7662	NYSE	GCO	Wed, Sep 1, 2021	62.38	63.92	61.33	62.94
7661	NYSE	GCO	Tue, Aug 31, 2021	63.02	63.77	60.33	62.03
7660	NYSE	GCO	Mon, Aug 30, 2021	66.02	66.02	62.92	63.24
7659	NYSE	GCO	Fri, Aug 27, 2021	63.31	66.22	63.17	65.59
7658	NYSE	GCO	Thu, Aug 26, 2021	64.14	64.30	61.53	63.70
7657	NYSE	GCO	Wed, Aug 25, 2021	65.00	65.32	63.37	63.92
7656	NYSE	GCO	Tue, Aug 24, 2021	64.00	67.26	63.76	64.96
7655	NYSE	GCO	Mon, Aug 23, 2021	62.98	63.92	61.22	62.73
7654	NYSE	GCO	Fri, Aug 20, 2021	59.65	62.30	58.76	61.97
7653	NYSE	GCO	Thu, Aug 19, 2021	58.13	60.46	57.30	59.93
7652	NYSE	GCO	Wed, Aug 18, 2021	58.07	62.00	58.07	59.69
7651	NYSE	GCO	Tue, Aug 17, 2021	58.81	59.60	56.18	58.25
7650	NYSE	GCO	Mon, Aug 16, 2021	57.88	60.16	56.83	59.98
7649	NYSE	GCO	Fri, Aug 13, 2021	60.02	60.02	58.17	58.67
7648	NYSE	GCO	Thu, Aug 12, 2021	60.47	61.13	59.04	60.02
7647	NYSE	GCO	Wed, Aug 11, 2021	58.73	60.73	58.27	60.69
7646	NYSE	GCO	Tue, Aug 10, 2021	55.53	60.00	55.53	58.66
7645	NYSE	GCO	Mon, Aug 9, 2021	56.13	56.42	54.50	55.30
7644	NYSE	GCO	Fri, Aug 6, 2021	56.36	56.94	55.80	56.70
7643	NYSE	GCO	Thu, Aug 5, 2021	53.21	56.45	53.21	55.34
7642	NYSE	GCO	Wed, Aug 4, 2021	56.46	56.46	52.57	52.77
7641	NYSE	GCO	Tue, Aug 3, 2021	57.92	58.10	55.10	57.40
7640	NYSE	GCO	Mon, Aug 2, 2021	57.82	59.71	57.00	57.30
7639	NYSE	GCO	Fri, Jul 30, 2021	57.62	60.09	56.93	57.45
7638	NYSE	GCO	Thu, Jul 29, 2021	57.24	58.85	57.24	58.22
7637	NYSE	GCO	Wed, Jul 28, 2021	58.09	59.26	56.17	56.76
7636	NYSE	GCO	Tue, Jul 27, 2021	57.42	57.97	56.37	57.53
7635	NYSE	GCO	Mon, Jul 26, 2021	58.05	59.49	57.22	58.51
7634	NYSE	GCO	Fri, Jul 23, 2021	57.62	57.68	55.98	57.28
7633	NYSE	GCO	Thu, Jul 22, 2021	58.57	59.21	56.11	56.64
7632	NYSE	GCO	Wed, Jul 21, 2021	57.41	60.35	57.41	58.56
7631	NYSE	GCO	Tue, Jul 20, 2021	53.68	57.41	52.72	56.45
7630	NYSE	GCO	Mon, Jul 19, 2021	53.29	54.84	52.03	53.33
7629	NYSE	GCO	Fri, Jul 16, 2021	59.25	59.73	55.43	55.58
7628	NYSE	GCO	Thu, Jul 15, 2021	60.37	61.18	57.10	57.71
7627	NYSE	GCO	Wed, Jul 14, 2021	62.02	63.48	61.18	61.18
7626	NYSE	GCO	Tue, Jul 13, 2021	62.16	63.07	60.98	62.01
7625	NYSE	GCO	Mon, Jul 12, 2021	61.41	63.25	61.02	62.79
7624	NYSE	GCO	Fri, Jul 9, 2021	59.51	62.41	59.51	62.13
7623	NYSE	GCO	Thu, Jul 8, 2021	57.00	58.83	55.10	57.80
7622	NYSE	GCO	Wed, Jul 7, 2021	60.12	60.98	58.13	58.61
7621	NYSE	GCO	Tue, Jul 6, 2021	62.34	62.34	58.01	59.92
7620	NYSE	GCO	Fri, Jul 2, 2021	64.68	64.68	62.09	62.74
7619	NYSE	GCO	Thu, Jul 1, 2021	64.03	65.20	63.74	64.41
7618	NYSE	GCO	Wed, Jun 30, 2021	62.46	64.57	62.11	63.68
7617	NYSE	GCO	Tue, Jun 29, 2021	62.63	63.35	61.68	62.32
7616	NYSE	GCO	Mon, Jun 28, 2021	63.61	65.39	61.51	62.56
7615	NYSE	GCO	Fri, Jun 25, 2021	63.77	66.00	63.46	63.62
7614	NYSE	GCO	Thu, Jun 24, 2021	60.52	63.10	59.59	62.81
7613	NYSE	GCO	Wed, Jun 23, 2021	58.25	60.35	57.55	59.87
7612	NYSE	GCO	Tue, Jun 22, 2021	57.66	59.17	57.00	58.63
7611	NYSE	GCO	Mon, Jun 21, 2021	56.13	58.45	55.74	57.54
7610	NYSE	GCO	Fri, Jun 18, 2021	54.33	56.06	53.61	55.18
7609	NYSE	GCO	Thu, Jun 17, 2021	57.34	57.99	53.70	55.66
7608	NYSE	GCO	Wed, Jun 16, 2021	56.62	57.55	55.19	57.40
7607	NYSE	GCO	Tue, Jun 15, 2021	60.63	60.63	56.48	57.59
7606	NYSE	GCO	Mon, Jun 14, 2021	62.32	63.29	60.27	60.70
7605	NYSE	GCO	Fri, Jun 11, 2021	59.60	62.35	59.60	62.33
7604	NYSE	GCO	Thu, Jun 10, 2021	62.39	62.39	58.04	59.06
7603	NYSE	GCO	Wed, Jun 9, 2021	61.76	62.43	59.12	61.85
7602	NYSE	GCO	Tue, Jun 8, 2021	61.95	62.27	60.07	61.91
7601	NYSE	GCO	Mon, Jun 7, 2021	59.65	62.15	59.50	62.15
7600	NYSE	GCO	Fri, Jun 4, 2021	59.66	60.30	58.04	59.50
7599	NYSE	GCO	Thu, Jun 3, 2021	57.35	58.87	55.83	57.99
7598	NYSE	GCO	Wed, Jun 2, 2021	58.19	59.03	57.17	58.09
7597	NYSE	GCO	Tue, Jun 1, 2021	55.78	58.17	54.77	58.07
7596	NYSE	GCO	Fri, May 28, 2021	57.91	57.91	54.13	55.00
7595	NYSE	GCO	Thu, May 27, 2021	60.37	60.37	54.06	56.63
7594	NYSE	GCO	Wed, May 26, 2021	53.98	58.35	53.98	58.32
7593	NYSE	GCO	Tue, May 25, 2021	54.55	56.61	53.09	53.44
7592	NYSE	GCO	Mon, May 24, 2021	53.66	55.06	52.25	54.50
7591	NYSE	GCO	Fri, May 21, 2021	53.86	55.49	52.86	53.28
7590	NYSE	GCO	Thu, May 20, 2021	53.05	53.97	51.26	52.93
7589	NYSE	GCO	Wed, May 19, 2021	54.73	54.73	51.33	53.42
7588	NYSE	GCO	Tue, May 18, 2021	57.88	58.24	54.62	54.72
7587	NYSE	GCO	Mon, May 17, 2021	55.43	57.77	54.82	57.62
7586	NYSE	GCO	Fri, May 14, 2021	52.87	56.11	52.83	55.72
7585	NYSE	GCO	Thu, May 13, 2021	49.13	52.76	49.13	52.21
7584	NYSE	GCO	Wed, May 12, 2021	51.90	53.11	48.18	48.52
7583	NYSE	GCO	Tue, May 11, 2021	52.18	53.97	49.62	52.55
7582	NYSE	GCO	Mon, May 10, 2021	56.75	57.45	53.91	54.38
7581	NYSE	GCO	Fri, May 7, 2021	52.13	56.61	52.13	56.45
7580	NYSE	GCO	Thu, May 6, 2021	52.63	54.84	51.11	52.61
7579	NYSE	GCO	Wed, May 5, 2021	52.39	53.26	51.61	52.35
7578	NYSE	GCO	Tue, May 4, 2021	52.16	53.51	50.57	52.06
7577	NYSE	GCO	Mon, May 3, 2021	51.00	53.15	50.19	52.92
7576	NYSE	GCO	Fri, Apr 30, 2021	50.74	51.99	49.58	50.00
7575	NYSE	GCO	Thu, Apr 29, 2021	52.97	53.56	50.80	51.43
7574	NYSE	GCO	Wed, Apr 28, 2021	50.39	52.81	49.55	52.27
7573	NYSE	GCO	Tue, Apr 27, 2021	47.22	51.11	46.53	50.81
7572	NYSE	GCO	Mon, Apr 26, 2021	49.11	49.31	46.44	47.09
7571	NYSE	GCO	Fri, Apr 23, 2021	46.89	49.30	46.89	48.75
7570	NYSE	GCO	Thu, Apr 22, 2021	46.45	48.34	46.13	46.96
7569	NYSE	GCO	Wed, Apr 21, 2021	45.18	46.76	45.18	46.10
7568	NYSE	GCO	Tue, Apr 20, 2021	46.40	46.41	43.26	44.79
7567	NYSE	GCO	Mon, Apr 19, 2021	49.59	49.65	45.50	46.10
7566	NYSE	GCO	Fri, Apr 16, 2021	50.09	50.31	48.39	49.66
7565	NYSE	GCO	Thu, Apr 15, 2021	50.56	50.56	49.26	49.64
7564	NYSE	GCO	Wed, Apr 14, 2021	48.91	51.05	48.83	50.01
7563	NYSE	GCO	Tue, Apr 13, 2021	50.42	50.88	47.58	48.74
7562	NYSE	GCO	Mon, Apr 12, 2021	48.98	51.21	48.50	51.06
7561	NYSE	GCO	Fri, Apr 9, 2021	47.78	48.78	46.72	48.67
7560	NYSE	GCO	Thu, Apr 8, 2021	46.97	47.67	45.47	47.29
7559	NYSE	GCO	Wed, Apr 7, 2021	48.56	48.82	46.78	46.97
7558	NYSE	GCO	Tue, Apr 6, 2021	46.71	48.76	46.71	48.00
7557	NYSE	GCO	Mon, Apr 5, 2021	47.86	48.06	45.05	46.57
7556	NYSE	GCO	Thu, Apr 1, 2021	47.94	47.94	46.67	47.11
7555	NYSE	GCO	Wed, Mar 31, 2021	47.44	48.95	47.42	47.50
7554	NYSE	GCO	Tue, Mar 30, 2021	45.79	47.76	45.79	47.32
7553	NYSE	GCO	Mon, Mar 29, 2021	47.73	48.85	45.48	45.49
7552	NYSE	GCO	Fri, Mar 26, 2021	46.22	48.10	45.59	48.00
7551	NYSE	GCO	Thu, Mar 25, 2021	41.28	45.12	40.70	45.08
7550	NYSE	GCO	Wed, Mar 24, 2021	44.18	45.27	41.76	42.15
7549	NYSE	GCO	Tue, Mar 23, 2021	44.82	45.59	42.78	43.17
7548	NYSE	GCO	Mon, Mar 22, 2021	47.45	47.45	45.05	45.96
7547	NYSE	GCO	Fri, Mar 19, 2021	45.71	47.22	44.06	46.91
7546	NYSE	GCO	Thu, Mar 18, 2021	47.98	48.80	45.49	45.65
7545	NYSE	GCO	Wed, Mar 17, 2021	46.31	48.35	45.98	48.12
7544	NYSE	GCO	Tue, Mar 16, 2021	48.83	48.83	46.27	46.52
7543	NYSE	GCO	Mon, Mar 15, 2021	49.41	50.51	48.84	49.16
7542	NYSE	GCO	Fri, Mar 12, 2021	50.08	51.01	48.92	50.13
7541	NYSE	GCO	Thu, Mar 11, 2021	51.72	52.37	48.31	49.91
7540	NYSE	GCO	Wed, Mar 10, 2021	50.80	52.29	50.02	50.87
7539	NYSE	GCO	Tue, Mar 9, 2021	50.72	51.47	48.71	50.55
7538	NYSE	GCO	Mon, Mar 8, 2021	48.81	50.64	48.54	50.36
7537	NYSE	GCO	Fri, Mar 5, 2021	48.36	48.36	43.81	47.75
7536	NYSE	GCO	Thu, Mar 4, 2021	48.89	49.71	45.18	46.76
7535	NYSE	GCO	Wed, Mar 3, 2021	48.24	50.22	47.78	48.78
7534	NYSE	GCO	Tue, Mar 2, 2021	47.85	48.21	46.93	47.73
7533	NYSE	GCO	Mon, Mar 1, 2021	46.38	48.19	46.28	47.98
7532	NYSE	GCO	Fri, Feb 26, 2021	46.29	47.00	43.67	44.94
7531	NYSE	GCO	Thu, Feb 25, 2021	49.05	49.05	45.65	46.20
7530	NYSE	GCO	Wed, Feb 24, 2021	47.43	49.16	47.43	48.71
7529	NYSE	GCO	Tue, Feb 23, 2021	47.50	47.50	45.46	46.95
7528	NYSE	GCO	Mon, Feb 22, 2021	44.81	47.70	44.81	47.70
7527	NYSE	GCO	Fri, Feb 19, 2021	44.96	46.00	44.19	45.04
7526	NYSE	GCO	Thu, Feb 18, 2021	44.40	44.81	42.97	44.57
7525	NYSE	GCO	Wed, Feb 17, 2021	44.79	45.16	43.30	44.68
7524	NYSE	GCO	Tue, Feb 16, 2021	44.58	45.59	43.82	45.32
7523	NYSE	GCO	Fri, Feb 12, 2021	44.20	44.67	43.42	43.58
7522	NYSE	GCO	Thu, Feb 11, 2021	44.33	45.40	43.52	44.55
7521	NYSE	GCO	Wed, Feb 10, 2021	45.00	45.00	43.26	44.20
7520	NYSE	GCO	Tue, Feb 9, 2021	43.85	44.95	42.86	44.73
7519	NYSE	GCO	Mon, Feb 8, 2021	43.51	44.88	43.23	44.04
7518	NYSE	GCO	Fri, Feb 5, 2021	43.48	43.88	42.12	43.12
7517	NYSE	GCO	Thu, Feb 4, 2021	42.00	43.41	41.18	42.85
7516	NYSE	GCO	Wed, Feb 3, 2021	40.44	41.91	40.36	41.45
7515	NYSE	GCO	Tue, Feb 2, 2021	40.84	41.00	39.18	40.32
7514	NYSE	GCO	Mon, Feb 1, 2021	39.17	40.87	38.35	39.98
7513	NYSE	GCO	Fri, Jan 29, 2021	38.96	40.50	38.19	38.81
7512	NYSE	GCO	Thu, Jan 28, 2021	38.48	39.87	37.20	38.61
7511	NYSE	GCO	Wed, Jan 27, 2021	37.95	38.52	35.48	38.36
7510	NYSE	GCO	Tue, Jan 26, 2021	39.85	40.50	38.25	38.83
7509	NYSE	GCO	Mon, Jan 25, 2021	38.01	39.99	37.25	39.16
7508	NYSE	GCO	Fri, Jan 22, 2021	36.14	38.00	36.06	37.96
7507	NYSE	GCO	Thu, Jan 21, 2021	37.38	38.36	36.48	36.88
7506	NYSE	GCO	Wed, Jan 20, 2021	37.93	39.17	37.23	37.35
7505	NYSE	GCO	Tue, Jan 19, 2021	38.87	39.50	37.30	37.94
7504	NYSE	GCO	Fri, Jan 15, 2021	38.05	39.59	36.35	38.27
7503	NYSE	GCO	Thu, Jan 14, 2021	37.71	40.81	37.14	38.93
7502	NYSE	GCO	Wed, Jan 13, 2021	39.05	39.52	36.92	37.28
7501	NYSE	GCO	Tue, Jan 12, 2021	37.21	39.90	36.57	39.43
7500	NYSE	GCO	Mon, Jan 11, 2021	32.42	36.18	31.90	36.03
7499	NYSE	GCO	Fri, Jan 8, 2021	31.82	32.28	30.85	32.21
7498	NYSE	GCO	Thu, Jan 7, 2021	32.69	32.69	31.47	31.60
7497	NYSE	GCO	Wed, Jan 6, 2021	29.95	32.79	29.95	32.38
7496	NYSE	GCO	Tue, Jan 5, 2021	27.89	29.76	27.89	29.25
7495	NYSE	GCO	Mon, Jan 4, 2021	30.20	30.20	27.80	28.23
7494	NYSE	GCO	Thu, Dec 31, 2020	29.34	30.43	28.80	30.09
7493	NYSE	GCO	Wed, Dec 30, 2020	29.51	29.77	29.04	29.29
7492	NYSE	GCO	Tue, Dec 29, 2020	29.56	29.57	28.69	29.34
7491	NYSE	GCO	Mon, Dec 28, 2020	28.30	29.94	28.01	29.56
7490	NYSE	GCO	Thu, Dec 24, 2020	28.42	28.43	27.67	27.89
7489	NYSE	GCO	Wed, Dec 23, 2020	28.09	28.77	28.00	28.34
7488	NYSE	GCO	Tue, Dec 22, 2020	28.68	28.68	27.35	27.85
7487	NYSE	GCO	Mon, Dec 21, 2020	26.92	28.67	26.81	28.21
7486	NYSE	GCO	Fri, Dec 18, 2020	30.12	30.18	27.81	27.84
7485	NYSE	GCO	Thu, Dec 17, 2020	29.66	30.87	28.69	30.20
7484	NYSE	GCO	Wed, Dec 16, 2020	30.25	30.57	29.07	29.49
7483	NYSE	GCO	Tue, Dec 15, 2020	29.18	30.56	29.15	30.20
7482	NYSE	GCO	Mon, Dec 14, 2020	30.44	30.44	28.94	29.05
7481	NYSE	GCO	Fri, Dec 11, 2020	29.70	30.36	29.09	29.76
7480	NYSE	GCO	Thu, Dec 10, 2020	32.28	32.73	30.20	30.27
7479	NYSE	GCO	Wed, Dec 9, 2020	33.83	34.31	32.15	32.93
7478	NYSE	GCO	Tue, Dec 8, 2020	30.93	33.73	30.77	33.09
7477	NYSE	GCO	Mon, Dec 7, 2020	32.49	33.04	30.81	31.28
7476	NYSE	GCO	Fri, Dec 4, 2020	33.04	33.70	30.49	32.10
7475	NYSE	GCO	Thu, Dec 3, 2020	30.47	31.29	30.10	30.75
7474	NYSE	GCO	Wed, Dec 2, 2020	30.19	30.70	28.52	30.25
7473	NYSE	GCO	Tue, Dec 1, 2020	31.85	32.28	29.50	30.62
7472	NYSE	GCO	Mon, Nov 30, 2020	32.25	32.64	31.19	31.37
7471	NYSE	GCO	Fri, Nov 27, 2020	32.49	33.55	32.25	32.60
7470	NYSE	GCO	Wed, Nov 25, 2020	34.60	35.05	32.00	32.15
7469	NYSE	GCO	Tue, Nov 24, 2020	34.80	35.63	33.68	35.44
7468	NYSE	GCO	Mon, Nov 23, 2020	32.56	33.97	31.73	33.75
7467	NYSE	GCO	Fri, Nov 20, 2020	32.52	32.86	31.59	31.72
7466	NYSE	GCO	Thu, Nov 19, 2020	30.50	32.56	30.50	32.52
7465	NYSE	GCO	Wed, Nov 18, 2020	28.97	30.87	28.86	30.60
7464	NYSE	GCO	Tue, Nov 17, 2020	26.50	28.72	26.33	28.58
7463	NYSE	GCO	Mon, Nov 16, 2020	24.24	27.01	24.10	27.00
7462	NYSE	GCO	Fri, Nov 13, 2020	22.71	23.30	22.66	23.20
7461	NYSE	GCO	Thu, Nov 12, 2020	22.48	23.16	21.88	22.39
7460	NYSE	GCO	Wed, Nov 11, 2020	23.32	23.32	21.94	22.86
7459	NYSE	GCO	Tue, Nov 10, 2020	23.68	23.96	22.49	23.03
7458	NYSE	GCO	Mon, Nov 9, 2020	21.76	23.74	21.76	23.24
7457	NYSE	GCO	Fri, Nov 6, 2020	19.77	19.83	19.33	19.51
7456	NYSE	GCO	Thu, Nov 5, 2020	18.85	19.75	18.85	19.60
7455	NYSE	GCO	Wed, Nov 4, 2020	18.86	19.51	18.50	18.68
7454	NYSE	GCO	Tue, Nov 3, 2020	18.61	19.59	18.55	19.44
7453	NYSE	GCO	Mon, Nov 2, 2020	17.84	18.52	17.75	18.14
7452	NYSE	GCO	Fri, Oct 30, 2020	18.50	18.81	17.54	17.72
7451	NYSE	GCO	Thu, Oct 29, 2020	18.03	18.82	17.74	18.55
7450	NYSE	GCO	Wed, Oct 28, 2020	19.22	19.61	18.01	18.10
7449	NYSE	GCO	Tue, Oct 27, 2020	20.33	20.47	19.74	19.81
7448	NYSE	GCO	Mon, Oct 26, 2020	20.65	20.69	19.68	20.19
7447	NYSE	GCO	Fri, Oct 23, 2020	20.94	21.20	20.32	21.13
7446	NYSE	GCO	Thu, Oct 22, 2020	19.45	20.96	19.13	20.75
7445	NYSE	GCO	Wed, Oct 21, 2020	19.49	19.94	19.24	19.50
7444	NYSE	GCO	Tue, Oct 20, 2020	19.52	20.67	19.36	19.46
7443	NYSE	GCO	Mon, Oct 19, 2020	19.75	20.47	19.26	19.37
7442	NYSE	GCO	Fri, Oct 16, 2020	20.61	20.91	19.55	19.59
7441	NYSE	GCO	Thu, Oct 15, 2020	20.38	20.95	19.98	20.76
7440	NYSE	GCO	Wed, Oct 14, 2020	20.46	21.00	20.21	20.77
7439	NYSE	GCO	Tue, Oct 13, 2020	21.24	21.24	20.16	20.35
7438	NYSE	GCO	Mon, Oct 12, 2020	21.86	22.27	21.16	21.35
7437	NYSE	GCO	Fri, Oct 9, 2020	21.95	22.27	21.27	21.69
7436	NYSE	GCO	Thu, Oct 8, 2020	22.18	22.18	21.32	21.96
7435	NYSE	GCO	Wed, Oct 7, 2020	21.63	22.17	21.33	21.83
7434	NYSE	GCO	Tue, Oct 6, 2020	22.84	22.84	21.16	21.18
7433	NYSE	GCO	Mon, Oct 5, 2020	23.04	23.52	22.06	22.59
7432	NYSE	GCO	Fri, Oct 2, 2020	21.03	22.85	20.94	22.71
7431	NYSE	GCO	Thu, Oct 1, 2020	21.56	22.44	21.35	21.85
7430	NYSE	GCO	Wed, Sep 30, 2020	21.82	22.83	21.52	21.54
7429	NYSE	GCO	Tue, Sep 29, 2020	22.32	22.32	20.80	21.68
7428	NYSE	GCO	Mon, Sep 28, 2020	23.21	23.63	22.33	22.36
7427	NYSE	GCO	Fri, Sep 25, 2020	22.89	23.46	22.23	22.71
7426	NYSE	GCO	Thu, Sep 24, 2020	24.08	24.08	22.64	23.05
7425	NYSE	GCO	Wed, Sep 23, 2020	24.92	25.67	24.07	24.22
7424	NYSE	GCO	Tue, Sep 22, 2020	24.46	25.01	23.97	24.58
7423	NYSE	GCO	Mon, Sep 21, 2020	25.25	25.43	23.50	24.30
7422	NYSE	GCO	Fri, Sep 18, 2020	27.22	27.31	25.85	26.17
7421	NYSE	GCO	Thu, Sep 17, 2020	26.43	27.29	26.12	27.03
7420	NYSE	GCO	Wed, Sep 16, 2020	25.74	27.30	25.53	26.84
7419	NYSE	GCO	Tue, Sep 15, 2020	24.22	25.72	23.75	25.54
7418	NYSE	GCO	Mon, Sep 14, 2020	22.11	24.30	21.98	24.06
7417	NYSE	GCO	Fri, Sep 11, 2020	21.05	21.83	20.52	21.76
7416	NYSE	GCO	Thu, Sep 10, 2020	20.82	21.70	20.69	20.84
7415	NYSE	GCO	Wed, Sep 9, 2020	20.64	20.70	19.40	20.53
7414	NYSE	GCO	Tue, Sep 8, 2020	21.24	21.45	20.45	20.81
7413	NYSE	GCO	Fri, Sep 4, 2020	23.36	23.36	20.51	21.48
7412	NYSE	GCO	Thu, Sep 3, 2020	22.29	24.96	22.10	22.69
7411	NYSE	GCO	Wed, Sep 2, 2020	21.13	22.09	20.81	21.86
7410	NYSE	GCO	Tue, Sep 1, 2020	19.36	21.08	19.10	20.96
7409	NYSE	GCO	Mon, Aug 31, 2020	18.98	19.93	18.50	19.50
7408	NYSE	GCO	Fri, Aug 28, 2020	18.49	19.09	18.00	19.07
7407	NYSE	GCO	Thu, Aug 27, 2020	17.58	18.41	17.58	18.21
7406	NYSE	GCO	Wed, Aug 26, 2020	18.33	18.75	17.39	17.43
7405	NYSE	GCO	Tue, Aug 25, 2020	18.06	18.35	17.54	18.21
7404	NYSE	GCO	Mon, Aug 24, 2020	17.19	17.92	16.67	17.77
7403	NYSE	GCO	Fri, Aug 21, 2020	17.39	17.85	16.94	17.12
7402	NYSE	GCO	Thu, Aug 20, 2020	17.55	17.86	17.29	17.44
7401	NYSE	GCO	Wed, Aug 19, 2020	17.99	18.22	17.44	17.91
7400	NYSE	GCO	Tue, Aug 18, 2020	18.99	18.99	17.66	18.08
7399	NYSE	GCO	Mon, Aug 17, 2020	19.46	19.53	18.35	19.11
7398	NYSE	GCO	Fri, Aug 14, 2020	18.35	19.64	18.20	19.28
7397	NYSE	GCO	Thu, Aug 13, 2020	18.86	19.12	18.29	18.59
7396	NYSE	GCO	Wed, Aug 12, 2020	19.53	19.62	18.23	19.17
7395	NYSE	GCO	Tue, Aug 11, 2020	18.87	19.86	18.65	19.19
7394	NYSE	GCO	Mon, Aug 10, 2020	17.08	18.78	17.08	18.17
7393	NYSE	GCO	Fri, Aug 7, 2020	15.64	17.09	15.30	16.71
7392	NYSE	GCO	Thu, Aug 6, 2020	16.20	16.39	15.47	15.69
7391	NYSE	GCO	Wed, Aug 5, 2020	15.51	16.64	15.43	16.42
7390	NYSE	GCO	Tue, Aug 4, 2020	14.50	15.62	14.07	15.17
7389	NYSE	GCO	Mon, Aug 3, 2020	15.51	15.58	14.28	14.38
7388	NYSE	GCO	Fri, Jul 31, 2020	16.40	17.03	15.30	15.55
7387	NYSE	GCO	Thu, Jul 30, 2020	16.89	17.10	16.20	16.61
7386	NYSE	GCO	Wed, Jul 29, 2020	16.76	17.61	16.76	17.31
7385	NYSE	GCO	Tue, Jul 28, 2020	16.67	17.26	16.61	16.77
7384	NYSE	GCO	Mon, Jul 27, 2020	18.13	18.20	16.42	16.78
7383	NYSE	GCO	Fri, Jul 24, 2020	18.71	19.20	18.22	18.27
7382	NYSE	GCO	Thu, Jul 23, 2020	17.41	19.08	17.10	19.00
7381	NYSE	GCO	Wed, Jul 22, 2020	17.10	17.59	16.95	17.41
7380	NYSE	GCO	Tue, Jul 21, 2020	16.74	17.75	16.51	17.38
7379	NYSE	GCO	Mon, Jul 20, 2020	17.37	17.56	15.93	16.09
7378	NYSE	GCO	Fri, Jul 17, 2020	18.57	18.72	17.48	17.55
7377	NYSE	GCO	Thu, Jul 16, 2020	18.30	19.07	18.20	18.61
7376	NYSE	GCO	Wed, Jul 15, 2020	17.60	19.12	17.60	18.61
7375	NYSE	GCO	Tue, Jul 14, 2020	17.12	17.33	16.51	16.72
7374	NYSE	GCO	Mon, Jul 13, 2020	17.85	17.87	16.71	17.20
7373	NYSE	GCO	Fri, Jul 10, 2020	17.47	18.07	17.02	17.61
7372	NYSE	GCO	Thu, Jul 9, 2020	18.69	19.21	17.32	17.55
7371	NYSE	GCO	Wed, Jul 8, 2020	18.73	18.86	17.44	18.76
7370	NYSE	GCO	Tue, Jul 7, 2020	20.64	20.81	18.43	18.78
7369	NYSE	GCO	Mon, Jul 6, 2020	22.24	22.31	20.64	21.05
7368	NYSE	GCO	Thu, Jul 2, 2020	21.27	21.84	20.67	21.31
7367	NYSE	GCO	Wed, Jul 1, 2020	21.80	22.81	20.29	20.31
7366	NYSE	GCO	Tue, Jun 30, 2020	20.51	21.68	20.23	21.66
7365	NYSE	GCO	Mon, Jun 29, 2020	19.01	21.14	18.58	20.96
7364	NYSE	GCO	Fri, Jun 26, 2020	19.25	19.61	17.96	18.79
7363	NYSE	GCO	Thu, Jun 25, 2020	19.07	20.24	18.66	19.53
7362	NYSE	GCO	Wed, Jun 24, 2020	20.63	20.84	19.24	19.62
7361	NYSE	GCO	Tue, Jun 23, 2020	21.26	21.52	19.60	21.28
7360	NYSE	GCO	Mon, Jun 22, 2020	20.35	21.04	19.74	20.73
7359	NYSE	GCO	Fri, Jun 19, 2020	21.78	21.88	20.22	20.47
7358	NYSE	GCO	Thu, Jun 18, 2020	21.03	22.30	20.77	21.34
7357	NYSE	GCO	Wed, Jun 17, 2020	23.48	23.48	21.40	21.63
7356	NYSE	GCO	Tue, Jun 16, 2020	24.07	24.20	22.45	23.72
7355	NYSE	GCO	Mon, Jun 15, 2020	20.67	22.73	20.30	22.17
7354	NYSE	GCO	Fri, Jun 12, 2020	22.51	23.50	20.10	22.10
7353	NYSE	GCO	Thu, Jun 11, 2020	21.50	22.80	21.26	21.38
7352	NYSE	GCO	Wed, Jun 10, 2020	27.01	27.35	21.22	23.88
7351	NYSE	GCO	Tue, Jun 9, 2020	25.25	29.72	23.76	27.38
7350	NYSE	GCO	Mon, Jun 8, 2020	28.08	28.67	26.77	28.05
7349	NYSE	GCO	Fri, Jun 5, 2020	25.44	29.59	25.44	26.71
7348	NYSE	GCO	Thu, Jun 4, 2020	23.48	24.10	22.68	24.05
7347	NYSE	GCO	Wed, Jun 3, 2020	21.79	23.94	21.58	23.61
7346	NYSE	GCO	Tue, Jun 2, 2020	19.63	21.21	19.16	21.06
7345	NYSE	GCO	Mon, Jun 1, 2020	18.27	19.88	17.80	19.12
7344	NYSE	GCO	Fri, May 29, 2020	20.33	20.37	18.29	18.49
7343	NYSE	GCO	Thu, May 28, 2020	22.29	22.29	20.42	20.87
7342	NYSE	GCO	Wed, May 27, 2020	20.25	22.13	20.05	21.92
7341	NYSE	GCO	Tue, May 26, 2020	18.49	19.45	18.13	19.43
7340	NYSE	GCO	Fri, May 22, 2020	17.49	17.79	16.90	17.59
7339	NYSE	GCO	Thu, May 21, 2020	16.36	17.91	16.35	17.61
7338	NYSE	GCO	Wed, May 20, 2020	16.84	17.35	16.21	16.35
7337	NYSE	GCO	Tue, May 19, 2020	17.41	17.41	16.26	16.29
7336	NYSE	GCO	Mon, May 18, 2020	16.23	18.03	16.23	17.69
7335	NYSE	GCO	Fri, May 15, 2020	15.21	15.91	14.90	15.33
7334	NYSE	GCO	Thu, May 14, 2020	14.52	16.21	13.85	15.48
7333	NYSE	GCO	Wed, May 13, 2020	16.05	16.06	14.64	15.16
7332	NYSE	GCO	Tue, May 12, 2020	17.16	17.59	16.36	16.39
7331	NYSE	GCO	Mon, May 11, 2020	18.31	18.31	16.86	17.02
7330	NYSE	GCO	Fri, May 8, 2020	17.26	18.80	17.00	18.62
7329	NYSE	GCO	Thu, May 7, 2020	15.73	17.17	15.71	16.77
7328	NYSE	GCO	Wed, May 6, 2020	16.78	17.03	15.06	15.39
7327	NYSE	GCO	Tue, May 5, 2020	17.92	19.00	16.53	16.59
7326	NYSE	GCO	Mon, May 4, 2020	17.18	17.94	16.48	17.30
7325	NYSE	GCO	Fri, May 1, 2020	17.90	18.35	16.73	18.01
7324	NYSE	GCO	Thu, Apr 30, 2020	19.29	20.05	18.56	18.93
7323	NYSE	GCO	Wed, Apr 29, 2020	17.84	20.06	17.75	19.97
7322	NYSE	GCO	Tue, Apr 28, 2020	17.52	18.51	16.35	16.97
7321	NYSE	GCO	Mon, Apr 27, 2020	15.94	16.89	15.19	16.68
7320	NYSE	GCO	Fri, Apr 24, 2020	14.25	15.98	14.25	15.65
7319	NYSE	GCO	Thu, Apr 23, 2020	14.48	15.35	14.03	14.10
7318	NYSE	GCO	Wed, Apr 22, 2020	15.29	15.29	14.02	14.09
7317	NYSE	GCO	Tue, Apr 21, 2020	15.41	16.06	14.91	15.11
7316	NYSE	GCO	Mon, Apr 20, 2020	16.42	17.32	15.40	16.13
7315	NYSE	GCO	Fri, Apr 17, 2020	15.33	17.20	15.33	17.18
7314	NYSE	GCO	Thu, Apr 16, 2020	16.02	16.04	14.13	14.29
7313	NYSE	GCO	Wed, Apr 15, 2020	16.06	16.34	15.37	16.02
7312	NYSE	GCO	Tue, Apr 14, 2020	17.50	18.41	16.75	17.29
7311	NYSE	GCO	Mon, Apr 13, 2020	19.40	19.76	16.83	17.03
7310	NYSE	GCO	Thu, Apr 9, 2020	18.05	20.34	18.04	19.37
7309	NYSE	GCO	Wed, Apr 8, 2020	14.19	17.66	13.95	17.29
7308	NYSE	GCO	Tue, Apr 7, 2020	13.15	15.69	12.99	13.96
7307	NYSE	GCO	Mon, Apr 6, 2020	10.79	12.08	10.20	12.08
7306	NYSE	GCO	Fri, Apr 3, 2020	10.73	10.79	9.32	10.40
7305	NYSE	GCO	Thu, Apr 2, 2020	11.79	11.90	10.27	10.76
7304	NYSE	GCO	Wed, Apr 1, 2020	12.47	12.71	11.01	11.61
7303	NYSE	GCO	Tue, Mar 31, 2020	13.55	14.24	13.11	13.34
7302	NYSE	GCO	Mon, Mar 30, 2020	12.99	13.66	11.86	13.63
7301	NYSE	GCO	Fri, Mar 27, 2020	14.09	14.09	13.05	13.41
7300	NYSE	GCO	Thu, Mar 26, 2020	14.20	16.05	13.94	14.62
7299	NYSE	GCO	Wed, Mar 25, 2020	14.07	15.17	13.30	14.06
7298	NYSE	GCO	Tue, Mar 24, 2020	11.69	13.97	11.53	13.85
7297	NYSE	GCO	Mon, Mar 23, 2020	11.63	11.63	10.00	10.88
7296	NYSE	GCO	Fri, Mar 20, 2020	12.66	14.05	11.55	11.73
7295	NYSE	GCO	Thu, Mar 19, 2020	9.38	12.79	8.53	12.33
7294	NYSE	GCO	Wed, Mar 18, 2020	13.77	14.14	5.52	8.84
7293	NYSE	GCO	Tue, Mar 17, 2020	16.69	16.97	14.14	14.75
7292	NYSE	GCO	Mon, Mar 16, 2020	20.35	20.44	16.10	16.38
7291	NYSE	GCO	Fri, Mar 13, 2020	24.06	24.99	21.42	22.10
7290	NYSE	GCO	Thu, Mar 12, 2020	22.64	25.45	21.11	22.14
7289	NYSE	GCO	Wed, Mar 11, 2020	25.78	26.44	23.97	24.11
7288	NYSE	GCO	Tue, Mar 10, 2020	27.74	28.58	25.69	26.59
7287	NYSE	GCO	Mon, Mar 9, 2020	26.82	27.23	25.66	26.88
7286	NYSE	GCO	Fri, Mar 6, 2020	28.82	29.96	28.48	29.13
7285	NYSE	GCO	Thu, Mar 5, 2020	31.75	31.75	29.58	29.90
7284	NYSE	GCO	Wed, Mar 4, 2020	32.03	32.45	30.73	32.42
7283	NYSE	GCO	Tue, Mar 3, 2020	34.15	34.32	30.97	31.91
7282	NYSE	GCO	Mon, Mar 2, 2020	34.39	34.82	32.57	34.18
7281	NYSE	GCO	Fri, Feb 28, 2020	32.02	35.37	31.99	34.41
7280	NYSE	GCO	Thu, Feb 27, 2020	31.79	33.50	30.65	33.08
7279	NYSE	GCO	Wed, Feb 26, 2020	34.63	34.83	32.60	32.69
7278	NYSE	GCO	Tue, Feb 25, 2020	35.57	35.82	33.80	34.34
7277	NYSE	GCO	Mon, Feb 24, 2020	35.71	35.93	34.75	35.50
7276	NYSE	GCO	Fri, Feb 21, 2020	38.51	38.82	37.03	37.20
7275	NYSE	GCO	Thu, Feb 20, 2020	37.91	39.32	37.75	38.72
7274	NYSE	GCO	Wed, Feb 19, 2020	37.86	37.98	36.49	37.93
7273	NYSE	GCO	Tue, Feb 18, 2020	38.73	38.97	37.51	37.69
7272	NYSE	GCO	Fri, Feb 14, 2020	39.20	39.31	38.30	38.80
7271	NYSE	GCO	Thu, Feb 13, 2020	40.35	40.43	39.13	39.16
7270	NYSE	GCO	Wed, Feb 12, 2020	38.65	40.59	38.65	40.56
7269	NYSE	GCO	Tue, Feb 11, 2020	38.88	38.88	37.92	38.30
7268	NYSE	GCO	Mon, Feb 10, 2020	39.64	40.10	38.72	38.87
7267	NYSE	GCO	Fri, Feb 7, 2020	40.69	40.75	39.24	39.65
7266	NYSE	GCO	Thu, Feb 6, 2020	41.53	41.53	40.53	40.86
7265	NYSE	GCO	Wed, Feb 5, 2020	40.41	41.77	40.27	41.41
7264	NYSE	GCO	Tue, Feb 4, 2020	40.97	41.36	39.70	40.00
7263	NYSE	GCO	Mon, Feb 3, 2020	39.39	41.23	39.18	40.40
7262	NYSE	GCO	Fri, Jan 31, 2020	40.24	40.24	39.15	39.32
7261	NYSE	GCO	Thu, Jan 30, 2020	40.91	41.15	39.54	40.28
7260	NYSE	GCO	Wed, Jan 29, 2020	42.26	42.54	41.45	41.47
7259	NYSE	GCO	Tue, Jan 28, 2020	42.05	42.59	41.50	42.38
7258	NYSE	GCO	Mon, Jan 27, 2020	41.97	42.89	41.59	42.00
7257	NYSE	GCO	Fri, Jan 24, 2020	43.69	43.69	42.30	42.90
7256	NYSE	GCO	Thu, Jan 23, 2020	44.03	44.13	43.24	43.79
7255	NYSE	GCO	Wed, Jan 22, 2020	43.87	44.88	43.87	44.35
7254	NYSE	GCO	Tue, Jan 21, 2020	44.04	44.25	42.98	43.61
7253	NYSE	GCO	Fri, Jan 17, 2020	43.83	43.88	42.86	43.14
7252	NYSE	GCO	Thu, Jan 16, 2020	43.44	44.09	42.70	43.63
7251	NYSE	GCO	Wed, Jan 15, 2020	44.64	45.02	43.06	43.22
7250	NYSE	GCO	Tue, Jan 14, 2020	44.96	45.32	43.96	44.48
7249	NYSE	GCO	Mon, Jan 13, 2020	47.93	47.97	44.58	44.75
7248	NYSE	GCO	Fri, Jan 10, 2020	47.65	48.13	47.24	47.95
7247	NYSE	GCO	Thu, Jan 9, 2020	48.72	48.86	47.22	47.79
7246	NYSE	GCO	Wed, Jan 8, 2020	48.00	48.55	47.01	48.32
7245	NYSE	GCO	Tue, Jan 7, 2020	47.37	47.86	46.99	47.53
7244	NYSE	GCO	Mon, Jan 6, 2020	47.47	48.53	47.24	47.60
7243	NYSE	GCO	Fri, Jan 3, 2020	46.95	47.55	46.46	47.47
7242	NYSE	GCO	Thu, Jan 2, 2020	48.46	48.46	46.92	47.51
7241	NYSE	GCO	Tue, Dec 31, 2019	48.42	48.56	47.50	47.92
7240	NYSE	GCO	Mon, Dec 30, 2019	48.44	49.04	47.76	48.35
7239	NYSE	GCO	Fri, Dec 27, 2019	49.30	49.70	48.14	48.20
7238	NYSE	GCO	Thu, Dec 26, 2019	49.48	49.81	48.80	49.26
7237	NYSE	GCO	Tue, Dec 24, 2019	49.40	50.06	48.97	49.26
7236	NYSE	GCO	Mon, Dec 23, 2019	49.15	50.02	48.98	49.55
7235	NYSE	GCO	Fri, Dec 20, 2019	49.41	49.98	48.67	48.82
7234	NYSE	GCO	Thu, Dec 19, 2019	50.95	51.29	48.93	49.43
7233	NYSE	GCO	Wed, Dec 18, 2019	49.56	50.88	49.39	50.54
7232	NYSE	GCO	Tue, Dec 17, 2019	48.73	49.88	48.31	49.53
7231	NYSE	GCO	Mon, Dec 16, 2019	48.84	49.40	48.52	48.69
7230	NYSE	GCO	Fri, Dec 13, 2019	48.70	49.02	46.75	48.19
7229	NYSE	GCO	Thu, Dec 12, 2019	49.12	49.72	48.46	48.63
7228	NYSE	GCO	Wed, Dec 11, 2019	51.00	51.77	48.26	48.70
7227	NYSE	GCO	Tue, Dec 10, 2019	50.65	53.20	50.65	52.11
7226	NYSE	GCO	Mon, Dec 9, 2019	49.80	52.52	48.43	50.97
7225	NYSE	GCO	Fri, Dec 6, 2019	42.33	49.69	42.27	48.82
7224	NYSE	GCO	Thu, Dec 5, 2019	36.72	37.16	36.70	36.91
7223	NYSE	GCO	Wed, Dec 4, 2019	36.97	37.10	36.15	36.54
7222	NYSE	GCO	Tue, Dec 3, 2019	36.53	36.97	36.12	36.80
7221	NYSE	GCO	Mon, Dec 2, 2019	37.13	37.23	36.46	36.91
7220	NYSE	GCO	Fri, Nov 29, 2019	37.45	37.45	36.58	37.14
7219	NYSE	GCO	Wed, Nov 27, 2019	37.20	38.00	36.94	37.52
7218	NYSE	GCO	Tue, Nov 26, 2019	36.22	37.18	35.88	37.09
7217	NYSE	GCO	Mon, Nov 25, 2019	36.41	36.78	36.13	36.28
7216	NYSE	GCO	Fri, Nov 22, 2019	35.75	36.37	35.62	36.25
7215	NYSE	GCO	Thu, Nov 21, 2019	35.99	36.25	35.18	35.59
7214	NYSE	GCO	Wed, Nov 20, 2019	37.64	37.64	35.68	35.77
7213	NYSE	GCO	Tue, Nov 19, 2019	40.62	40.62	37.85	37.94
7212	NYSE	GCO	Mon, Nov 18, 2019	41.52	42.28	41.01	41.14
7211	NYSE	GCO	Fri, Nov 15, 2019	40.95	41.41	40.06	41.27
7210	NYSE	GCO	Thu, Nov 14, 2019	39.94	40.59	39.70	40.49
7209	NYSE	GCO	Wed, Nov 13, 2019	39.10	39.88	38.12	39.76
7208	NYSE	GCO	Tue, Nov 12, 2019	39.88	40.00	39.25	39.49
7207	NYSE	GCO	Mon, Nov 11, 2019	39.11	39.96	38.67	39.79
7206	NYSE	GCO	Fri, Nov 8, 2019	40.29	40.36	39.18	39.40
7205	NYSE	GCO	Thu, Nov 7, 2019	41.62	41.92	40.29	40.49
7204	NYSE	GCO	Wed, Nov 6, 2019	41.16	41.56	40.54	41.10
7203	NYSE	GCO	Tue, Nov 5, 2019	39.41	41.29	39.41	41.24
7202	NYSE	GCO	Mon, Nov 4, 2019	38.71	39.30	38.54	39.22
7201	NYSE	GCO	Fri, Nov 1, 2019	39.32	40.08	38.80	38.84
7200	NYSE	GCO	Thu, Oct 31, 2019	39.02	39.31	38.35	38.85
7199	NYSE	GCO	Wed, Oct 30, 2019	39.72	39.79	38.72	39.40
7198	NYSE	GCO	Tue, Oct 29, 2019	39.70	40.28	39.51	39.80
7197	NYSE	GCO	Mon, Oct 28, 2019	40.58	40.82	39.72	39.78
7196	NYSE	GCO	Fri, Oct 25, 2019	39.42	40.34	39.35	40.31
7195	NYSE	GCO	Thu, Oct 24, 2019	41.52	41.52	39.77	39.87
7194	NYSE	GCO	Wed, Oct 23, 2019	40.80	41.33	40.23	41.30
7193	NYSE	GCO	Tue, Oct 22, 2019	40.04	41.11	39.82	40.86
7192	NYSE	GCO	Mon, Oct 21, 2019	40.20	40.80	39.60	40.14
7191	NYSE	GCO	Fri, Oct 18, 2019	39.61	40.22	39.56	39.77
7190	NYSE	GCO	Thu, Oct 17, 2019	40.30	41.01	40.03	40.29
7189	NYSE	GCO	Wed, Oct 16, 2019	39.10	40.33	39.10	40.18
7188	NYSE	GCO	Tue, Oct 15, 2019	38.20	39.57	38.18	39.09
7187	NYSE	GCO	Mon, Oct 14, 2019	38.02	38.56	37.47	37.98
7186	NYSE	GCO	Fri, Oct 11, 2019	37.81	39.08	37.81	38.27
7185	NYSE	GCO	Thu, Oct 10, 2019	36.82	37.52	36.71	37.19
7184	NYSE	GCO	Wed, Oct 9, 2019	36.99	37.27	36.61	36.64
7183	NYSE	GCO	Tue, Oct 8, 2019	36.37	37.10	35.53	36.66
7182	NYSE	GCO	Mon, Oct 7, 2019	37.14	37.70	36.73	36.96
7181	NYSE	GCO	Fri, Oct 4, 2019	37.91	38.35	36.89	37.52
7180	NYSE	GCO	Thu, Oct 3, 2019	37.72	37.93	35.96	37.81
7179	NYSE	GCO	Wed, Oct 2, 2019	38.27	38.69	37.59	37.92
7178	NYSE	GCO	Tue, Oct 1, 2019	40.07	40.93	38.44	38.48
7177	NYSE	GCO	Mon, Sep 30, 2019	39.61	40.64	39.44	40.02
7176	NYSE	GCO	Fri, Sep 27, 2019	39.04	39.82	38.83	39.21
7175	NYSE	GCO	Thu, Sep 26, 2019	40.07	40.11	37.70	38.83
7174	NYSE	GCO	Wed, Sep 25, 2019	38.94	40.32	38.61	40.11
7173	NYSE	GCO	Tue, Sep 24, 2019	39.55	39.99	38.51	38.56
7172	NYSE	GCO	Mon, Sep 23, 2019	38.90	39.86	38.49	39.23
7171	NYSE	GCO	Fri, Sep 20, 2019	40.52	41.23	38.85	39.05
7170	NYSE	GCO	Thu, Sep 19, 2019	40.97	41.04	40.06	40.43
7169	NYSE	GCO	Wed, Sep 18, 2019	41.48	41.48	39.99	40.66
7168	NYSE	GCO	Tue, Sep 17, 2019	41.66	41.71	40.65	41.29
7167	NYSE	GCO	Mon, Sep 16, 2019	42.57	43.12	41.71	41.96
7166	NYSE	GCO	Fri, Sep 13, 2019	43.33	44.22	42.60	42.92
7165	NYSE	GCO	Thu, Sep 12, 2019	42.95	44.28	42.23	43.04
7164	NYSE	GCO	Wed, Sep 11, 2019	42.00	43.23	41.32	43.17
7163	NYSE	GCO	Tue, Sep 10, 2019	41.25	42.83	40.86	42.67
7162	NYSE	GCO	Mon, Sep 9, 2019	36.99	40.98	36.35	40.88
7161	NYSE	GCO	Fri, Sep 6, 2019	40.77	42.30	35.92	36.14
7160	NYSE	GCO	Thu, Sep 5, 2019	34.60	36.20	34.60	35.35
7159	NYSE	GCO	Wed, Sep 4, 2019	35.13	35.25	33.68	34.46
7158	NYSE	GCO	Tue, Sep 3, 2019	35.32	35.79	34.57	34.84
7157	NYSE	GCO	Fri, Aug 30, 2019	36.29	36.82	35.50	35.68
7156	NYSE	GCO	Thu, Aug 29, 2019	36.08	36.75	35.68	36.22
7155	NYSE	GCO	Wed, Aug 28, 2019	35.07	36.53	34.70	35.69
7154	NYSE	GCO	Tue, Aug 27, 2019	34.78	35.54	33.00	35.04
7153	NYSE	GCO	Mon, Aug 26, 2019	32.86	33.39	32.29	32.90
7152	NYSE	GCO	Fri, Aug 23, 2019	34.04	34.29	32.52	32.72
7151	NYSE	GCO	Thu, Aug 22, 2019	33.57	35.20	33.46	34.61
7150	NYSE	GCO	Wed, Aug 21, 2019	33.22	33.60	32.53	33.25
7149	NYSE	GCO	Tue, Aug 20, 2019	33.11	33.11	32.00	32.60
7148	NYSE	GCO	Mon, Aug 19, 2019	34.02	34.19	33.23	33.36
7147	NYSE	GCO	Fri, Aug 16, 2019	32.54	33.58	32.18	33.47
7146	NYSE	GCO	Thu, Aug 15, 2019	33.13	33.13	31.65	32.24
7145	NYSE	GCO	Wed, Aug 14, 2019	34.50	34.65	31.87	32.73
7144	NYSE	GCO	Tue, Aug 13, 2019	35.34	37.71	35.07	35.53
7143	NYSE	GCO	Mon, Aug 12, 2019	37.78	37.91	35.53	35.59
7142	NYSE	GCO	Fri, Aug 9, 2019	38.44	38.52	37.96	37.99
7141	NYSE	GCO	Thu, Aug 8, 2019	38.36	39.17	37.96	38.60
7140	NYSE	GCO	Wed, Aug 7, 2019	37.37	38.38	37.19	38.10
7139	NYSE	GCO	Tue, Aug 6, 2019	36.91	37.87	36.56	37.77
7138	NYSE	GCO	Mon, Aug 5, 2019	35.83	36.89	35.32	36.78
7137	NYSE	GCO	Fri, Aug 2, 2019	36.62	36.97	35.71	36.50
7136	NYSE	GCO	Thu, Aug 1, 2019	39.24	39.80	36.09	36.66
7135	NYSE	GCO	Wed, Jul 31, 2019	39.57	40.09	38.84	39.38
7134	NYSE	GCO	Tue, Jul 30, 2019	39.91	40.00	39.13	39.61
7133	NYSE	GCO	Mon, Jul 29, 2019	40.28	40.52	39.41	40.05
7132	NYSE	GCO	Fri, Jul 26, 2019	40.03	40.37	39.63	40.12
7131	NYSE	GCO	Thu, Jul 25, 2019	40.69	41.15	39.90	39.91
7130	NYSE	GCO	Wed, Jul 24, 2019	40.14	41.25	39.85	40.74
7129	NYSE	GCO	Tue, Jul 23, 2019	40.11	40.47	39.35	40.15
7128	NYSE	GCO	Mon, Jul 22, 2019	39.95	40.72	39.66	39.88
7127	NYSE	GCO	Fri, Jul 19, 2019	40.27	40.90	39.98	39.98
7126	NYSE	GCO	Thu, Jul 18, 2019	40.14	40.59	39.90	40.11
7125	NYSE	GCO	Wed, Jul 17, 2019	41.72	41.82	40.22	40.24
7124	NYSE	GCO	Tue, Jul 16, 2019	42.42	42.61	41.76	41.84
7123	NYSE	GCO	Mon, Jul 15, 2019	42.88	43.56	41.80	42.43
7122	NYSE	GCO	Fri, Jul 12, 2019	42.13	43.36	42.13	42.87
7121	NYSE	GCO	Thu, Jul 11, 2019	42.09	42.61	41.55	42.23
7120	NYSE	GCO	Wed, Jul 10, 2019	42.08	42.33	41.48	41.86
7119	NYSE	GCO	Tue, Jul 9, 2019	41.77	42.41	41.50	41.78
7118	NYSE	GCO	Mon, Jul 8, 2019	42.42	43.00	41.86	42.06
7117	NYSE	GCO	Fri, Jul 5, 2019	41.33	42.88	41.09	42.59
7116	NYSE	GCO	Wed, Jul 3, 2019	41.57	41.97	41.24	41.47
7115	NYSE	GCO	Tue, Jul 2, 2019	41.94	42.22	40.88	41.50
7114	NYSE	GCO	Mon, Jul 1, 2019	42.80	44.25	41.88	42.07
7113	NYSE	GCO	Fri, Jun 28, 2019	42.65	42.87	41.89	42.29
7112	NYSE	GCO	Thu, Jun 27, 2019	42.86	43.11	41.94	42.48
7111	NYSE	GCO	Wed, Jun 26, 2019	43.15	43.73	42.44	42.48
7110	NYSE	GCO	Tue, Jun 25, 2019	44.16	45.15	42.74	43.15
7109	NYSE	GCO	Mon, Jun 24, 2019	44.44	45.18	44.06	44.16
7108	NYSE	GCO	Fri, Jun 21, 2019	43.39	45.37	43.21	44.45
7107	NYSE	GCO	Thu, Jun 20, 2019	45.02	45.40	42.68	43.55
7106	NYSE	GCO	Wed, Jun 19, 2019	45.20	45.52	44.75	44.94
7105	NYSE	GCO	Tue, Jun 18, 2019	44.90	46.09	44.85	45.17
7104	NYSE	GCO	Mon, Jun 17, 2019	44.99	45.52	44.50	44.75
7103	NYSE	GCO	Fri, Jun 14, 2019	45.27	45.48	44.49	44.87
7102	NYSE	GCO	Thu, Jun 13, 2019	44.68	45.50	44.47	45.20
7101	NYSE	GCO	Wed, Jun 12, 2019	44.27	44.79	43.66	44.33
7100	NYSE	GCO	Tue, Jun 11, 2019	44.39	46.10	43.85	44.27
7099	NYSE	GCO	Mon, Jun 10, 2019	43.98	44.33	43.40	44.02
7098	NYSE	GCO	Fri, Jun 7, 2019	43.45	44.40	43.16	43.80
7097	NYSE	GCO	Thu, Jun 6, 2019	43.06	43.59	41.57	43.50
7096	NYSE	GCO	Wed, Jun 5, 2019	46.93	47.59	42.92	43.31
7095	NYSE	GCO	Tue, Jun 4, 2019	46.63	48.07	46.43	46.58
7094	NYSE	GCO	Mon, Jun 3, 2019	44.99	46.36	44.56	46.29
7093	NYSE	GCO	Fri, May 31, 2019	45.79	47.85	44.78	44.98
7092	NYSE	GCO	Thu, May 30, 2019	40.25	40.51	39.04	40.26
7091	NYSE	GCO	Wed, May 29, 2019	42.70	43.15	39.21	40.66
7090	NYSE	GCO	Tue, May 28, 2019	42.89	44.59	42.89	43.26
7089	NYSE	GCO	Fri, May 24, 2019	42.65	43.29	42.14	42.80
7088	NYSE	GCO	Thu, May 23, 2019	43.50	44.20	42.15	42.62
7087	NYSE	GCO	Wed, May 22, 2019	43.21	44.50	42.51	43.81
7086	NYSE	GCO	Tue, May 21, 2019	42.32	44.01	41.41	43.62
7085	NYSE	GCO	Mon, May 20, 2019	44.85	44.98	42.09	42.22
7084	NYSE	GCO	Fri, May 17, 2019	45.15	46.43	45.15	45.19
7083	NYSE	GCO	Thu, May 16, 2019	45.59	46.43	45.37	45.55
7082	NYSE	GCO	Wed, May 15, 2019	44.63	45.81	44.29	45.45
7081	NYSE	GCO	Tue, May 14, 2019	44.58	45.30	43.94	44.97
7080	NYSE	GCO	Mon, May 13, 2019	45.19	45.19	43.72	44.32
7079	NYSE	GCO	Fri, May 10, 2019	45.55	46.38	45.00	46.04
7078	NYSE	GCO	Thu, May 9, 2019	44.81	45.82	44.27	45.64
7077	NYSE	GCO	Wed, May 8, 2019	44.82	45.82	44.50	45.10
7076	NYSE	GCO	Tue, May 7, 2019	46.08	46.14	44.74	44.93
7075	NYSE	GCO	Mon, May 6, 2019	45.70	46.75	45.67	46.46
7074	NYSE	GCO	Fri, May 3, 2019	44.68	46.54	43.90	46.46
7073	NYSE	GCO	Thu, May 2, 2019	43.45	44.27	43.16	43.80
7072	NYSE	GCO	Wed, May 1, 2019	44.92	45.22	43.27	43.33
7071	NYSE	GCO	Tue, Apr 30, 2019	45.39	45.61	44.56	44.81
7070	NYSE	GCO	Mon, Apr 29, 2019	44.92	45.89	44.92	45.48
7069	NYSE	GCO	Fri, Apr 26, 2019	44.12	45.35	43.83	44.96
7068	NYSE	GCO	Thu, Apr 25, 2019	44.29	44.98	43.88	44.37
7067	NYSE	GCO	Wed, Apr 24, 2019	43.28	44.79	43.28	44.51
7066	NYSE	GCO	Tue, Apr 23, 2019	42.32	43.37	42.13	43.30
7065	NYSE	GCO	Mon, Apr 22, 2019	44.20	44.20	42.03	42.15
7064	NYSE	GCO	Thu, Apr 18, 2019	43.96	45.19	43.54	44.39
7063	NYSE	GCO	Wed, Apr 17, 2019	44.17	44.36	43.58	44.18
7062	NYSE	GCO	Tue, Apr 16, 2019	43.43	43.98	43.34	43.89
7061	NYSE	GCO	Mon, Apr 15, 2019	43.68	43.99	43.18	43.23
7060	NYSE	GCO	Fri, Apr 12, 2019	43.68	44.04	43.01	43.51
7059	NYSE	GCO	Thu, Apr 11, 2019	43.89	43.96	43.22	43.58
7058	NYSE	GCO	Wed, Apr 10, 2019	43.22	44.17	43.14	43.92
7057	NYSE	GCO	Tue, Apr 9, 2019	44.15	44.15	42.88	43.12
7056	NYSE	GCO	Mon, Apr 8, 2019	46.00	46.19	44.17	44.38
7055	NYSE	GCO	Fri, Apr 5, 2019	45.98	46.89	45.80	46.21
7054	NYSE	GCO	Thu, Apr 4, 2019	44.08	45.76	43.80	45.71
7053	NYSE	GCO	Wed, Apr 3, 2019	44.85	45.25	44.04	44.08
7052	NYSE	GCO	Tue, Apr 2, 2019	45.42	45.45	44.43	44.61
7051	NYSE	GCO	Mon, Apr 1, 2019	45.76	46.14	45.02	45.56
7050	NYSE	GCO	Fri, Mar 29, 2019	45.54	46.02	45.34	45.55
7049	NYSE	GCO	Thu, Mar 28, 2019	44.96	45.93	44.79	45.40
7048	NYSE	GCO	Wed, Mar 27, 2019	43.43	44.75	43.43	44.40
7047	NYSE	GCO	Tue, Mar 26, 2019	42.70	44.08	42.49	43.04
7046	NYSE	GCO	Mon, Mar 25, 2019	41.18	42.74	41.18	42.60
7045	NYSE	GCO	Fri, Mar 22, 2019	41.65	42.25	41.07	41.28
7044	NYSE	GCO	Thu, Mar 21, 2019	41.44	42.69	41.44	42.05
7043	NYSE	GCO	Wed, Mar 20, 2019	42.24	42.27	41.22	41.64
7042	NYSE	GCO	Tue, Mar 19, 2019	42.54	42.54	41.84	42.17
7041	NYSE	GCO	Mon, Mar 18, 2019	42.04	43.08	42.04	42.60
7040	NYSE	GCO	Fri, Mar 15, 2019	43.23	43.89	41.83	41.90
7039	NYSE	GCO	Thu, Mar 14, 2019	45.06	46.40	42.93	43.13
7038	NYSE	GCO	Wed, Mar 13, 2019	45.42	48.00	45.38	46.51
7037	NYSE	GCO	Tue, Mar 12, 2019	45.14	45.83	44.98	45.39
7036	NYSE	GCO	Mon, Mar 11, 2019	44.75	45.68	44.75	45.54
7035	NYSE	GCO	Fri, Mar 8, 2019	45.24	45.30	44.56	44.76
7034	NYSE	GCO	Thu, Mar 7, 2019	45.72	46.09	45.14	45.50
7033	NYSE	GCO	Wed, Mar 6, 2019	46.00	46.74	45.98	46.00
7032	NYSE	GCO	Tue, Mar 5, 2019	46.76	46.78	45.81	45.92
7031	NYSE	GCO	Mon, Mar 4, 2019	48.38	48.44	46.36	46.49
7030	NYSE	GCO	Fri, Mar 1, 2019	49.21	50.00	48.03	48.27
7029	NYSE	GCO	Thu, Feb 28, 2019	48.26	49.45	47.65	48.27
7028	NYSE	GCO	Wed, Feb 27, 2019	46.69	48.48	46.69	48.37
7027	NYSE	GCO	Tue, Feb 26, 2019	46.65	47.08	46.47	46.73
7026	NYSE	GCO	Mon, Feb 25, 2019	46.44	47.30	46.44	46.73
7025	NYSE	GCO	Fri, Feb 22, 2019	45.90	46.49	45.41	46.27
7024	NYSE	GCO	Thu, Feb 21, 2019	46.95	47.20	45.60	45.83
7023	NYSE	GCO	Wed, Feb 20, 2019	46.53	47.14	46.06	46.88
7022	NYSE	GCO	Tue, Feb 19, 2019	45.66	46.64	45.52	46.46
7021	NYSE	GCO	Fri, Feb 15, 2019	44.72	46.17	44.47	45.81
7020	NYSE	GCO	Thu, Feb 14, 2019	44.43	45.19	43.84	44.51
7019	NYSE	GCO	Wed, Feb 13, 2019	44.39	44.82	44.10	44.53
7018	NYSE	GCO	Tue, Feb 12, 2019	43.90	44.90	43.90	44.58
7017	NYSE	GCO	Mon, Feb 11, 2019	43.12	43.90	42.66	43.78
7016	NYSE	GCO	Fri, Feb 8, 2019	43.99	44.81	42.92	43.11
7015	NYSE	GCO	Thu, Feb 7, 2019	43.82	44.91	43.66	44.15
7014	NYSE	GCO	Wed, Feb 6, 2019	44.77	44.87	43.55	44.04
7013	NYSE	GCO	Tue, Feb 5, 2019	45.97	46.06	44.23	44.84
7012	NYSE	GCO	Mon, Feb 4, 2019	44.99	46.07	44.74	45.74
7011	NYSE	GCO	Fri, Feb 1, 2019	45.42	45.53	43.83	45.13
7010	NYSE	GCO	Thu, Jan 31, 2019	46.75	46.78	44.97	45.18
7009	NYSE	GCO	Wed, Jan 30, 2019	49.15	49.26	46.75	46.93
7008	NYSE	GCO	Tue, Jan 29, 2019	48.77	49.80	48.67	49.14
7007	NYSE	GCO	Mon, Jan 28, 2019	48.02	49.33	47.85	48.80
7006	NYSE	GCO	Fri, Jan 25, 2019	47.80	48.70	47.52	48.46
7005	NYSE	GCO	Thu, Jan 24, 2019	47.30	47.96	47.07	47.65
7004	NYSE	GCO	Wed, Jan 23, 2019	47.07	47.83	46.77	47.29
7003	NYSE	GCO	Tue, Jan 22, 2019	48.12	48.64	46.66	46.96
7002	NYSE	GCO	Fri, Jan 18, 2019	48.72	49.03	48.06	48.35
7001	NYSE	GCO	Thu, Jan 17, 2019	47.10	48.68	46.81	48.25
7000	NYSE	GCO	Wed, Jan 16, 2019	46.19	47.72	46.18	47.33
6999	NYSE	GCO	Tue, Jan 15, 2019	46.94	46.94	45.61	46.58
6998	NYSE	GCO	Mon, Jan 14, 2019	47.46	48.51	47.12	47.24
6997	NYSE	GCO	Fri, Jan 11, 2019	46.70	47.74	46.15	47.48
6996	NYSE	GCO	Thu, Jan 10, 2019	47.48	47.64	45.67	46.92
6995	NYSE	GCO	Wed, Jan 9, 2019	50.40	50.73	47.98	49.15
6994	NYSE	GCO	Tue, Jan 8, 2019	49.45	50.24	48.69	50.09
6993	NYSE	GCO	Mon, Jan 7, 2019	47.56	49.45	47.00	48.99
6992	NYSE	GCO	Fri, Jan 4, 2019	46.42	47.71	46.09	47.48
6991	NYSE	GCO	Thu, Jan 3, 2019	44.73	46.33	44.10	45.79
6990	NYSE	GCO	Wed, Jan 2, 2019	43.65	45.17	43.36	45.06
6989	NYSE	GCO	Mon, Dec 31, 2018	44.09	44.38	43.63	44.30
6988	NYSE	GCO	Fri, Dec 28, 2018	43.24	44.72	43.24	43.94
6987	NYSE	GCO	Thu, Dec 27, 2018	42.20	43.21	41.49	43.17
6986	NYSE	GCO	Wed, Dec 26, 2018	41.36	42.80	40.97	42.75
6985	NYSE	GCO	Mon, Dec 24, 2018	41.25	42.59	40.16	41.17
6984	NYSE	GCO	Fri, Dec 21, 2018	42.75	44.37	40.83	41.31
6983	NYSE	GCO	Thu, Dec 20, 2018	43.61	43.61	41.32	42.75
6982	NYSE	GCO	Wed, Dec 19, 2018	44.39	45.03	42.97	43.77
6981	NYSE	GCO	Tue, Dec 18, 2018	43.79	45.15	43.72	44.21
6980	NYSE	GCO	Mon, Dec 17, 2018	43.13	44.95	42.66	43.53
6979	NYSE	GCO	Fri, Dec 14, 2018	42.25	44.90	42.00	42.93
6978	NYSE	GCO	Thu, Dec 13, 2018	44.45	44.45	41.80	42.12
6977	NYSE	GCO	Wed, Dec 12, 2018	42.93	44.87	42.73	44.48
6976	NYSE	GCO	Tue, Dec 11, 2018	44.13	44.38	42.41	42.75
6975	NYSE	GCO	Mon, Dec 10, 2018	44.26	44.35	41.39	43.23
6974	NYSE	GCO	Fri, Dec 7, 2018	44.30	46.54	43.61	43.95
6973	NYSE	GCO	Thu, Dec 6, 2018	41.65	44.05	37.51	43.93
6972	NYSE	GCO	Tue, Dec 4, 2018	43.83	44.08	41.43	42.91
6971	NYSE	GCO	Mon, Dec 3, 2018	42.08	43.85	41.39	43.71
6970	NYSE	GCO	Fri, Nov 30, 2018	41.25	41.99	40.87	41.76
6969	NYSE	GCO	Thu, Nov 29, 2018	43.10	43.18	41.75	41.78
6968	NYSE	GCO	Wed, Nov 28, 2018	42.28	43.14	41.26	43.10
6967	NYSE	GCO	Tue, Nov 27, 2018	41.14	42.33	41.14	42.22
6966	NYSE	GCO	Mon, Nov 26, 2018	41.02	41.64	40.66	41.44
6965	NYSE	GCO	Fri, Nov 23, 2018	40.10	40.85	40.10	40.39
6964	NYSE	GCO	Wed, Nov 21, 2018	39.51	40.64	38.94	40.31
6963	NYSE	GCO	Tue, Nov 20, 2018	39.25	40.00	38.56	38.88
6962	NYSE	GCO	Mon, Nov 19, 2018	42.60	43.13	40.14	40.58
6961	NYSE	GCO	Fri, Nov 16, 2018	42.48	43.11	41.67	42.77
6960	NYSE	GCO	Thu, Nov 15, 2018	42.81	42.81	41.37	42.79
6959	NYSE	GCO	Wed, Nov 14, 2018	45.01	45.50	43.09	43.28
6958	NYSE	GCO	Tue, Nov 13, 2018	44.75	45.51	44.23	44.75
6957	NYSE	GCO	Mon, Nov 12, 2018	45.24	45.91	44.77	44.82
6956	NYSE	GCO	Fri, Nov 9, 2018	46.05	46.23	45.01	45.45
6955	NYSE	GCO	Thu, Nov 8, 2018	45.27	46.31	45.04	46.18
6954	NYSE	GCO	Wed, Nov 7, 2018	45.71	45.85	43.35	45.27
6953	NYSE	GCO	Tue, Nov 6, 2018	45.59	45.95	44.85	45.87
6952	NYSE	GCO	Mon, Nov 5, 2018	44.60	46.13	43.95	45.76
6951	NYSE	GCO	Fri, Nov 2, 2018	44.44	45.38	44.37	44.64
6950	NYSE	GCO	Thu, Nov 1, 2018	42.81	44.11	42.30	44.02
6949	NYSE	GCO	Wed, Oct 31, 2018	45.11	45.32	42.73	42.79
6948	NYSE	GCO	Tue, Oct 30, 2018	42.70	44.92	42.52	44.76
6947	NYSE	GCO	Mon, Oct 29, 2018	42.11	44.19	42.11	42.70
6946	NYSE	GCO	Fri, Oct 26, 2018	42.09	42.20	40.38	41.69
6945	NYSE	GCO	Thu, Oct 25, 2018	42.38	42.92	42.15	42.57
6944	NYSE	GCO	Wed, Oct 24, 2018	42.40	43.94	42.12	42.22
6943	NYSE	GCO	Tue, Oct 23, 2018	41.83	42.72	40.67	42.45
6942	NYSE	GCO	Mon, Oct 22, 2018	41.72	42.76	41.46	42.43
6941	NYSE	GCO	Fri, Oct 19, 2018	42.58	42.58	41.30	41.59
6940	NYSE	GCO	Thu, Oct 18, 2018	43.28	44.22	42.11	42.53
6939	NYSE	GCO	Wed, Oct 17, 2018	44.24	44.43	42.36	43.62
6938	NYSE	GCO	Tue, Oct 16, 2018	43.21	44.32	42.82	44.15
6937	NYSE	GCO	Mon, Oct 15, 2018	42.50	43.61	42.50	43.00
6936	NYSE	GCO	Fri, Oct 12, 2018	42.58	43.45	41.95	42.49
6935	NYSE	GCO	Thu, Oct 11, 2018	41.76	43.11	41.62	41.88
6934	NYSE	GCO	Wed, Oct 10, 2018	43.52	43.53	41.72	41.80
6933	NYSE	GCO	Tue, Oct 9, 2018	43.74	44.36	43.30	43.66
6932	NYSE	GCO	Mon, Oct 8, 2018	44.43	44.99	43.08	43.75
6931	NYSE	GCO	Fri, Oct 5, 2018	44.94	45.11	44.05	44.50
6930	NYSE	GCO	Thu, Oct 4, 2018	45.02	45.28	43.32	44.83
6929	NYSE	GCO	Wed, Oct 3, 2018	44.43	45.22	44.11	45.17
6928	NYSE	GCO	Tue, Oct 2, 2018	46.17	46.90	44.13	44.14
6927	NYSE	GCO	Mon, Oct 1, 2018	47.25	47.25	46.13	46.22
6926	NYSE	GCO	Fri, Sep 28, 2018	47.50	48.35	46.50	47.10
6925	NYSE	GCO	Thu, Sep 27, 2018	47.20	47.70	46.65	47.55
6924	NYSE	GCO	Wed, Sep 26, 2018	46.60	48.15	46.50	47.25
6923	NYSE	GCO	Tue, Sep 25, 2018	46.15	46.70	45.20	46.20
6922	NYSE	GCO	Mon, Sep 24, 2018	46.90	47.05	45.40	45.90
6921	NYSE	GCO	Fri, Sep 21, 2018	47.35	48.00	46.80	47.05
6920	NYSE	GCO	Thu, Sep 20, 2018	47.55	47.60	46.05	47.00
6919	NYSE	GCO	Wed, Sep 19, 2018	47.55	48.10	47.10	47.40
6918	NYSE	GCO	Tue, Sep 18, 2018	48.00	49.50	47.60	47.65
6917	NYSE	GCO	Mon, Sep 17, 2018	47.40	48.05	46.20	47.85
6916	NYSE	GCO	Fri, Sep 14, 2018	45.40	47.25	44.90	47.10
6915	NYSE	GCO	Thu, Sep 13, 2018	47.15	47.15	45.25	45.65
6914	NYSE	GCO	Wed, Sep 12, 2018	47.20	47.48	46.00	47.15
6913	NYSE	GCO	Tue, Sep 11, 2018	47.60	48.30	47.05	47.25
6912	NYSE	GCO	Mon, Sep 10, 2018	48.10	48.85	46.50	47.85
6911	NYSE	GCO	Fri, Sep 7, 2018	50.10	50.25	43.90	47.50
6910	NYSE	GCO	Thu, Sep 6, 2018	47.95	48.35	46.10	47.00
6909	NYSE	GCO	Wed, Sep 5, 2018	48.90	49.25	46.80	47.60
6908	NYSE	GCO	Tue, Sep 4, 2018	50.75	50.75	48.30	49.10
6907	NYSE	GCO	Fri, Aug 31, 2018	49.55	51.35	49.40	50.85
6906	NYSE	GCO	Thu, Aug 30, 2018	48.75	51.85	48.35	49.60
6905	NYSE	GCO	Wed, Aug 29, 2018	45.60	46.60	44.45	46.35
6904	NYSE	GCO	Tue, Aug 28, 2018	45.20	45.95	44.85	45.65
6903	NYSE	GCO	Mon, Aug 27, 2018	45.05	45.50	44.60	44.80
6902	NYSE	GCO	Fri, Aug 24, 2018	45.80	46.25	44.23	44.80
6901	NYSE	GCO	Thu, Aug 23, 2018	46.10	46.60	45.48	46.50
6900	NYSE	GCO	Wed, Aug 22, 2018	46.25	47.40	45.85	46.10
6899	NYSE	GCO	Tue, Aug 21, 2018	45.95	46.43	44.82	46.20
6898	NYSE	GCO	Mon, Aug 20, 2018	43.70	45.55	43.70	45.40
6897	NYSE	GCO	Fri, Aug 17, 2018	41.85	44.05	41.80	43.70
6896	NYSE	GCO	Thu, Aug 16, 2018	42.80	42.80	41.60	41.90
6895	NYSE	GCO	Wed, Aug 15, 2018	44.05	44.05	42.10	42.60
6894	NYSE	GCO	Tue, Aug 14, 2018	42.80	44.30	42.75	44.00
6893	NYSE	GCO	Mon, Aug 13, 2018	41.85	42.90	41.48	42.80
6892	NYSE	GCO	Fri, Aug 10, 2018	41.25	42.30	40.60	41.75
6891	NYSE	GCO	Thu, Aug 9, 2018	41.50	42.25	41.05	41.50
6890	NYSE	GCO	Wed, Aug 8, 2018	41.85	42.40	40.55	41.50
6889	NYSE	GCO	Tue, Aug 7, 2018	42.35	42.45	41.40	41.85
6888	NYSE	GCO	Mon, Aug 6, 2018	41.40	42.05	41.05	41.80
6887	NYSE	GCO	Fri, Aug 3, 2018	41.00	42.20	40.60	41.45
6886	NYSE	GCO	Thu, Aug 2, 2018	39.75	41.05	39.75	40.70
6885	NYSE	GCO	Wed, Aug 1, 2018	40.45	40.93	39.60	40.05
6884	NYSE	GCO	Tue, Jul 31, 2018	40.05	41.10	39.85	40.70
6883	NYSE	GCO	Mon, Jul 30, 2018	39.95	41.15	39.75	39.95
6882	NYSE	GCO	Fri, Jul 27, 2018	41.10	41.25	39.55	40.00
6881	NYSE	GCO	Thu, Jul 26, 2018	40.90	42.20	40.10	41.05
6880	NYSE	GCO	Wed, Jul 25, 2018	39.70	40.70	39.60	40.65
6879	NYSE	GCO	Tue, Jul 24, 2018	41.20	41.40	39.45	39.85
6878	NYSE	GCO	Mon, Jul 23, 2018	40.75	41.40	40.20	40.80
6877	NYSE	GCO	Fri, Jul 20, 2018	41.25	41.50	40.50	40.75
6876	NYSE	GCO	Thu, Jul 19, 2018	41.50	41.90	40.70	41.45
6875	NYSE	GCO	Wed, Jul 18, 2018	40.00	41.55	40.00	41.40
6874	NYSE	GCO	Tue, Jul 17, 2018	39.35	40.55	39.25	39.90
6873	NYSE	GCO	Mon, Jul 16, 2018	39.65	40.25	39.00	39.40
6872	NYSE	GCO	Fri, Jul 13, 2018	38.05	39.45	38.05	39.40
6871	NYSE	GCO	Thu, Jul 12, 2018	38.35	38.60	37.50	38.10
6870	NYSE	GCO	Wed, Jul 11, 2018	37.85	38.70	37.35	38.25
6869	NYSE	GCO	Tue, Jul 10, 2018	39.35	39.75	37.00	37.95
6868	NYSE	GCO	Mon, Jul 9, 2018	41.35	41.60	40.15	40.45
6867	NYSE	GCO	Fri, Jul 6, 2018	40.15	41.30	40.15	41.05
6866	NYSE	GCO	Thu, Jul 5, 2018	40.35	40.60	39.70	40.20
6865	NYSE	GCO	Tue, Jul 3, 2018	40.15	40.75	39.70	39.90
6864	NYSE	GCO	Mon, Jul 2, 2018	39.45	40.05	38.65	39.85
6863	NYSE	GCO	Fri, Jun 29, 2018	41.00	41.40	39.50	39.70
6862	NYSE	GCO	Thu, Jun 28, 2018	40.95	41.90	40.45	40.75
6861	NYSE	GCO	Wed, Jun 27, 2018	42.10	42.40	40.85	40.90
6860	NYSE	GCO	Tue, Jun 26, 2018	41.35	42.00	40.60	41.95
6859	NYSE	GCO	Mon, Jun 25, 2018	41.95	42.45	41.00	41.40
6858	NYSE	GCO	Fri, Jun 22, 2018	43.00	43.15	41.50	42.30
6857	NYSE	GCO	Thu, Jun 21, 2018	42.05	43.70	42.05	42.70
6856	NYSE	GCO	Wed, Jun 20, 2018	41.50	42.30	40.70	42.20
6855	NYSE	GCO	Tue, Jun 19, 2018	40.30	41.45	40.25	41.25
6854	NYSE	GCO	Mon, Jun 18, 2018	40.35	41.25	40.28	40.65
6853	NYSE	GCO	Fri, Jun 15, 2018	39.70	40.75	39.70	40.50
6852	NYSE	GCO	Thu, Jun 14, 2018	40.40	40.65	39.65	39.90
6851	NYSE	GCO	Wed, Jun 13, 2018	40.90	41.65	40.30	40.50
6850	NYSE	GCO	Tue, Jun 12, 2018	41.70	42.00	40.50	40.80
6849	NYSE	GCO	Mon, Jun 11, 2018	41.10	42.00	41.05	41.45
6848	NYSE	GCO	Fri, Jun 8, 2018	40.10	41.35	40.10	41.05
6847	NYSE	GCO	Thu, Jun 7, 2018	40.00	40.55	39.70	40.10
6846	NYSE	GCO	Wed, Jun 6, 2018	40.20	41.20	39.00	39.90
6845	NYSE	GCO	Tue, Jun 5, 2018	44.55	44.55	37.92	40.95
6844	NYSE	GCO	Mon, Jun 4, 2018	43.65	45.25	43.65	45.00
6843	NYSE	GCO	Fri, Jun 1, 2018	42.75	43.40	41.60	43.35
6842	NYSE	GCO	Thu, May 31, 2018	44.05	44.55	43.55	43.70
6841	NYSE	GCO	Wed, May 30, 2018	43.80	44.60	43.60	43.80
6840	NYSE	GCO	Tue, May 29, 2018	44.15	44.45	42.50	43.75
6839	NYSE	GCO	Fri, May 25, 2018	45.55	45.90	45.05	45.90
6838	NYSE	GCO	Thu, May 24, 2018	44.35	45.90	44.05	45.45
6837	NYSE	GCO	Wed, May 23, 2018	44.05	44.90	43.65	44.60
6836	NYSE	GCO	Tue, May 22, 2018	44.80	45.65	44.25	44.45
6835	NYSE	GCO	Mon, May 21, 2018	44.50	44.80	44.20	44.65
6834	NYSE	GCO	Fri, May 18, 2018	44.85	44.85	44.20	44.35
6833	NYSE	GCO	Thu, May 17, 2018	45.00	45.60	44.83	45.00
6832	NYSE	GCO	Wed, May 16, 2018	44.45	45.65	43.56	44.95
6831	NYSE	GCO	Tue, May 15, 2018	43.60	44.75	43.40	44.15
6830	NYSE	GCO	Mon, May 14, 2018	43.50	44.23	43.10	43.80
6829	NYSE	GCO	Fri, May 11, 2018	42.65	43.45	42.50	43.30
6828	NYSE	GCO	Thu, May 10, 2018	42.80	42.80	41.70	42.60
6827	NYSE	GCO	Wed, May 9, 2018	42.25	42.95	41.85	42.75
6826	NYSE	GCO	Tue, May 8, 2018	40.55	42.20	40.55	42.15
6825	NYSE	GCO	Mon, May 7, 2018	41.70	41.70	40.40	40.90
6824	NYSE	GCO	Fri, May 4, 2018	41.30	41.85	40.85	41.50
6823	NYSE	GCO	Thu, May 3, 2018	41.75	41.75	40.74	41.50
6822	NYSE	GCO	Wed, May 2, 2018	41.20	42.35	40.75	42.00
6821	NYSE	GCO	Tue, May 1, 2018	42.50	42.50	40.10	41.40
6820	NYSE	GCO	Mon, Apr 30, 2018	43.80	44.03	42.50	42.75
6819	NYSE	GCO	Fri, Apr 27, 2018	43.55	44.10	42.90	43.65
6818	NYSE	GCO	Thu, Apr 26, 2018	42.50	43.95	42.23	43.50
6817	NYSE	GCO	Wed, Apr 25, 2018	42.25	42.65	41.90	42.45
6816	NYSE	GCO	Tue, Apr 24, 2018	42.45	43.20	42.20	42.35
6815	NYSE	GCO	Mon, Apr 23, 2018	41.55	42.40	41.25	42.10
6814	NYSE	GCO	Fri, Apr 20, 2018	42.25	42.65	41.20	41.50
6813	NYSE	GCO	Thu, Apr 19, 2018	43.40	43.95	42.25	42.70
6812	NYSE	GCO	Wed, Apr 18, 2018	43.90	44.75	43.55	43.70
6811	NYSE	GCO	Tue, Apr 17, 2018	43.20	43.85	42.75	43.55
6810	NYSE	GCO	Mon, Apr 16, 2018	42.90	43.70	42.25	42.90
6809	NYSE	GCO	Fri, Apr 13, 2018	45.00	45.00	42.15	42.55
6808	NYSE	GCO	Thu, Apr 12, 2018	45.50	45.90	44.55	45.00
6807	NYSE	GCO	Wed, Apr 11, 2018	45.20	45.85	44.25	45.30
6806	NYSE	GCO	Tue, Apr 10, 2018	44.80	45.80	44.25	45.70
6805	NYSE	GCO	Mon, Apr 9, 2018	44.30	44.90	43.65	44.10
6804	NYSE	GCO	Fri, Apr 6, 2018	43.80	45.40	43.35	44.00
6803	NYSE	GCO	Thu, Apr 5, 2018	42.90	44.00	41.95	43.85
6802	NYSE	GCO	Wed, Apr 4, 2018	39.25	42.70	39.25	42.55
6801	NYSE	GCO	Tue, Apr 3, 2018	39.40	40.20	39.00	39.90
6800	NYSE	GCO	Mon, Apr 2, 2018	40.35	40.85	38.60	39.15
6799	NYSE	GCO	Thu, Mar 29, 2018	39.85	41.25	39.85	40.60
6798	NYSE	GCO	Wed, Mar 28, 2018	38.95	40.55	38.85	39.80
6797	NYSE	GCO	Tue, Mar 27, 2018	39.60	40.30	38.70	38.95
6796	NYSE	GCO	Mon, Mar 26, 2018	38.95	39.80	38.10	39.65
6795	NYSE	GCO	Fri, Mar 23, 2018	38.70	38.90	37.95	38.10
6794	NYSE	GCO	Thu, Mar 22, 2018	39.45	40.20	38.30	38.30
6793	NYSE	GCO	Wed, Mar 21, 2018	39.50	40.55	39.50	39.95
6792	NYSE	GCO	Tue, Mar 20, 2018	38.95	40.05	38.30	39.55
6791	NYSE	GCO	Mon, Mar 19, 2018	39.75	40.35	38.20	39.05
6790	NYSE	GCO	Fri, Mar 16, 2018	38.90	40.15	36.61	39.85
6789	NYSE	GCO	Thu, Mar 15, 2018	38.90	41.28	38.00	38.95
6788	NYSE	GCO	Wed, Mar 14, 2018	40.65	41.30	40.15	40.50
6787	NYSE	GCO	Tue, Mar 13, 2018	40.45	40.75	39.75	40.30
6786	NYSE	GCO	Mon, Mar 12, 2018	40.10	41.15	39.85	40.35
6785	NYSE	GCO	Fri, Mar 9, 2018	39.10	40.30	38.60	40.10
6784	NYSE	GCO	Thu, Mar 8, 2018	40.30	40.50	38.55	38.80
6783	NYSE	GCO	Wed, Mar 7, 2018	40.50	41.25	39.60	40.05
6782	NYSE	GCO	Tue, Mar 6, 2018	40.15	41.00	39.55	40.90
6781	NYSE	GCO	Mon, Mar 5, 2018	39.20	40.45	38.95	40.00
6780	NYSE	GCO	Fri, Mar 2, 2018	38.25	39.80	37.50	39.50
6779	NYSE	GCO	Thu, Mar 1, 2018	39.10	39.80	37.90	38.85
6778	NYSE	GCO	Wed, Feb 28, 2018	39.85	40.45	38.78	39.30
6777	NYSE	GCO	Tue, Feb 27, 2018	40.25	42.80	39.30	39.60
6776	NYSE	GCO	Mon, Feb 26, 2018	39.00	40.05	38.45	39.70
6775	NYSE	GCO	Fri, Feb 23, 2018	38.80	39.15	38.03	38.70
6774	NYSE	GCO	Thu, Feb 22, 2018	37.95	39.25	37.90	38.55
6773	NYSE	GCO	Wed, Feb 21, 2018	37.70	38.90	37.55	37.80
6772	NYSE	GCO	Tue, Feb 20, 2018	37.75	38.70	36.85	37.50
6771	NYSE	GCO	Fri, Feb 16, 2018	38.05	39.40	37.70	38.15
6770	NYSE	GCO	Thu, Feb 15, 2018	38.50	38.85	37.15	38.20
6769	NYSE	GCO	Wed, Feb 14, 2018	35.00	38.85	34.60	38.30
6768	NYSE	GCO	Tue, Feb 13, 2018	34.65	35.20	34.10	34.40
6767	NYSE	GCO	Mon, Feb 12, 2018	35.10	35.10	33.60	34.80
6766	NYSE	GCO	Fri, Feb 9, 2018	34.65	35.40	32.90	34.75
6765	NYSE	GCO	Thu, Feb 8, 2018	35.75	35.90	33.70	34.15
6764	NYSE	GCO	Wed, Feb 7, 2018	34.10	35.80	34.10	35.75
6763	NYSE	GCO	Tue, Feb 6, 2018	32.00	34.40	32.00	34.10
6762	NYSE	GCO	Mon, Feb 5, 2018	32.75	34.15	32.40	32.50
6761	NYSE	GCO	Fri, Feb 2, 2018	34.35	34.35	33.00	33.15
6760	NYSE	GCO	Thu, Feb 1, 2018	34.45	34.85	33.95	34.35
6759	NYSE	GCO	Wed, Jan 31, 2018	35.40	35.84	34.25	34.85
6758	NYSE	GCO	Tue, Jan 30, 2018	36.20	36.55	35.35	35.50
6757	NYSE	GCO	Mon, Jan 29, 2018	36.65	36.85	36.50	36.50
6756	NYSE	GCO	Fri, Jan 26, 2018	36.95	37.00	36.20	36.85
6755	NYSE	GCO	Thu, Jan 25, 2018	37.05	37.05	35.65	36.60
6754	NYSE	GCO	Wed, Jan 24, 2018	36.20	36.40	35.25	36.00
6753	NYSE	GCO	Tue, Jan 23, 2018	36.75	36.90	35.05	36.15
6752	NYSE	GCO	Mon, Jan 22, 2018	36.50	37.05	36.00	36.90
6751	NYSE	GCO	Fri, Jan 19, 2018	35.00	36.65	34.55	36.40
6750	NYSE	GCO	Thu, Jan 18, 2018	35.30	35.58	34.65	34.90
6749	NYSE	GCO	Wed, Jan 17, 2018	34.35	36.15	34.25	35.30
6748	NYSE	GCO	Tue, Jan 16, 2018	35.60	35.65	33.65	34.15
6747	NYSE	GCO	Fri, Jan 12, 2018	35.30	36.75	35.10	35.30
6746	NYSE	GCO	Thu, Jan 11, 2018	34.60	35.55	33.60	35.10
6745	NYSE	GCO	Wed, Jan 10, 2018	33.40	34.65	33.08	34.45
6744	NYSE	GCO	Tue, Jan 9, 2018	34.30	34.50	32.90	33.70
6743	NYSE	GCO	Mon, Jan 8, 2018	32.90	34.40	32.05	34.15
6742	NYSE	GCO	Fri, Jan 5, 2018	32.60	32.95	32.20	32.70
6741	NYSE	GCO	Thu, Jan 4, 2018	33.80	33.80	31.25	33.00
6740	NYSE	GCO	Wed, Jan 3, 2018	35.20	35.32	33.28	33.80
6739	NYSE	GCO	Tue, Jan 2, 2018	34.00	35.85	33.85	35.20
6738	NYSE	GCO	Fri, Dec 29, 2017	32.50	33.15	32.30	32.50
6737	NYSE	GCO	Thu, Dec 28, 2017	32.50	33.35	32.36	32.50
6736	NYSE	GCO	Wed, Dec 27, 2017	33.25	33.25	32.08	32.50
6735	NYSE	GCO	Tue, Dec 26, 2017	32.75	33.80	32.40	33.25
6734	NYSE	GCO	Fri, Dec 22, 2017	32.25	32.80	31.80	32.65
6733	NYSE	GCO	Thu, Dec 21, 2017	32.45	32.70	32.20	32.40
6732	NYSE	GCO	Wed, Dec 20, 2017	31.55	32.30	30.81	32.30
6731	NYSE	GCO	Tue, Dec 19, 2017	31.80	31.95	30.90	31.05
6730	NYSE	GCO	Mon, Dec 18, 2017	31.40	31.85	30.95	31.70
6729	NYSE	GCO	Fri, Dec 15, 2017	30.40	31.30	30.25	31.05
6728	NYSE	GCO	Thu, Dec 14, 2017	30.70	30.85	30.10	30.25
6727	NYSE	GCO	Wed, Dec 13, 2017	30.25	31.05	29.81	30.60
6726	NYSE	GCO	Tue, Dec 12, 2017	30.45	30.80	30.00	30.25
6725	NYSE	GCO	Mon, Dec 11, 2017	30.00	30.50	29.50	30.35
6724	NYSE	GCO	Fri, Dec 8, 2017	28.85	30.00	28.25	29.90
6723	NYSE	GCO	Thu, Dec 7, 2017	28.95	29.45	28.45	28.75
6722	NYSE	GCO	Wed, Dec 6, 2017	28.25	29.28	28.10	28.75
6721	NYSE	GCO	Tue, Dec 5, 2017	27.65	28.25	27.20	28.00
6720	NYSE	GCO	Mon, Dec 4, 2017	25.45	27.63	25.45	27.60
6719	NYSE	GCO	Fri, Dec 1, 2017	25.50	26.00	24.50	25.55
6718	NYSE	GCO	Thu, Nov 30, 2017	31.40	32.20	30.95	31.10
6717	NYSE	GCO	Wed, Nov 29, 2017	30.20	31.80	30.20	31.25
6716	NYSE	GCO	Tue, Nov 28, 2017	29.20	30.80	29.05	30.70
6715	NYSE	GCO	Mon, Nov 27, 2017	28.80	29.80	28.25	29.15
6714	NYSE	GCO	Fri, Nov 24, 2017	29.00	29.40	28.50	28.75
6713	NYSE	GCO	Wed, Nov 22, 2017	28.80	29.35	28.45	28.95
6712	NYSE	GCO	Tue, Nov 21, 2017	29.50	29.50	28.48	28.75
6711	NYSE	GCO	Mon, Nov 20, 2017	29.70	30.03	28.73	29.85
6710	NYSE	GCO	Fri, Nov 17, 2017	26.75	29.85	26.75	29.60
6709	NYSE	GCO	Thu, Nov 16, 2017	25.35	26.20	25.30	25.95
6708	NYSE	GCO	Wed, Nov 15, 2017	25.00	25.75	24.25	25.30
6707	NYSE	GCO	Tue, Nov 14, 2017	24.75	25.20	24.40	25.00
6706	NYSE	GCO	Mon, Nov 13, 2017	25.25	25.50	24.55	25.00
6705	NYSE	GCO	Fri, Nov 10, 2017	24.85	25.75	24.75	25.25
6704	NYSE	GCO	Thu, Nov 9, 2017	23.80	25.25	23.80	24.75
6703	NYSE	GCO	Wed, Nov 8, 2017	23.65	24.15	23.25	23.90
6702	NYSE	GCO	Tue, Nov 7, 2017	24.55	24.60	23.40	23.75
6701	NYSE	GCO	Mon, Nov 6, 2017	24.60	25.30	24.35	24.50
6700	NYSE	GCO	Fri, Nov 3, 2017	24.85	24.85	24.30	24.50
6699	NYSE	GCO	Thu, Nov 2, 2017	24.50	25.20	24.30	24.80
6698	NYSE	GCO	Wed, Nov 1, 2017	24.55	25.25	24.20	24.45
6697	NYSE	GCO	Tue, Oct 31, 2017	24.25	24.85	23.95	24.50
6696	NYSE	GCO	Mon, Oct 30, 2017	25.40	25.45	24.10	24.30
6695	NYSE	GCO	Fri, Oct 27, 2017	25.85	26.05	24.65	25.45
6694	NYSE	GCO	Thu, Oct 26, 2017	26.00	26.80	25.83	26.30
6693	NYSE	GCO	Wed, Oct 25, 2017	26.45	26.45	25.15	25.85
6692	NYSE	GCO	Tue, Oct 24, 2017	26.85	27.15	26.25	26.45
6691	NYSE	GCO	Mon, Oct 23, 2017	25.80	27.23	25.70	26.80
6690	NYSE	GCO	Fri, Oct 20, 2017	24.25	26.05	24.05	25.80
6689	NYSE	GCO	Thu, Oct 19, 2017	23.30	24.25	23.10	23.90
6688	NYSE	GCO	Wed, Oct 18, 2017	23.15	23.95	22.90	23.45
6687	NYSE	GCO	Tue, Oct 17, 2017	23.05	23.35	22.55	22.95
6686	NYSE	GCO	Mon, Oct 16, 2017	23.30	23.60	22.65	23.10
6685	NYSE	GCO	Fri, Oct 13, 2017	24.20	24.60	23.35	23.50
6684	NYSE	GCO	Thu, Oct 12, 2017	25.10	25.35	23.35	24.10
6683	NYSE	GCO	Wed, Oct 11, 2017	25.90	26.05	25.08	25.35
6682	NYSE	GCO	Tue, Oct 10, 2017	25.40	26.40	25.40	26.00
6681	NYSE	GCO	Mon, Oct 9, 2017	26.45	26.55	25.25	25.30
6680	NYSE	GCO	Fri, Oct 6, 2017	26.60	26.85	26.15	26.45
6679	NYSE	GCO	Thu, Oct 5, 2017	25.80	26.75	25.55	26.75
6678	NYSE	GCO	Wed, Oct 4, 2017	26.40	26.50	25.50	25.70
6677	NYSE	GCO	Tue, Oct 3, 2017	26.10	26.65	26.00	26.40
6676	NYSE	GCO	Mon, Oct 2, 2017	26.60	26.95	26.00	26.50
6675	NYSE	GCO	Fri, Sep 29, 2017	26.40	26.80	26.10	26.60
6674	NYSE	GCO	Thu, Sep 28, 2017	26.80	27.25	26.15	26.40
6673	NYSE	GCO	Wed, Sep 27, 2017	26.85	27.02	25.85	26.80
6672	NYSE	GCO	Tue, Sep 26, 2017	26.35	27.20	26.35	26.70
6671	NYSE	GCO	Mon, Sep 25, 2017	25.70	27.15	25.70	26.35
6670	NYSE	GCO	Fri, Sep 22, 2017	24.70	25.80	24.55	25.70
6669	NYSE	GCO	Thu, Sep 21, 2017	25.30	25.30	24.65	24.80
6668	NYSE	GCO	Wed, Sep 20, 2017	25.45	25.45	24.40	25.15
6667	NYSE	GCO	Tue, Sep 19, 2017	26.10	26.15	25.05	25.50
6666	NYSE	GCO	Mon, Sep 18, 2017	26.25	26.55	25.40	25.95
6665	NYSE	GCO	Fri, Sep 15, 2017	25.10	26.45	24.70	26.25
6664	NYSE	GCO	Thu, Sep 14, 2017	25.70	25.70	24.75	25.05
6663	NYSE	GCO	Wed, Sep 13, 2017	25.15	26.40	25.15	25.75
6662	NYSE	GCO	Tue, Sep 12, 2017	24.65	25.90	24.65	25.30
6661	NYSE	GCO	Mon, Sep 11, 2017	24.45	24.90	23.90	24.65
6660	NYSE	GCO	Fri, Sep 8, 2017	24.65	26.05	24.05	24.95
6659	NYSE	GCO	Thu, Sep 7, 2017	24.55	24.75	23.45	23.85
6658	NYSE	GCO	Wed, Sep 6, 2017	23.75	25.15	23.70	24.35
6657	NYSE	GCO	Tue, Sep 5, 2017	23.25	24.10	22.90	23.60
6656	NYSE	GCO	Fri, Sep 1, 2017	21.25	23.45	21.25	23.20
6655	NYSE	GCO	Thu, Aug 31, 2017	23.95	25.15	20.90	21.15
6654	NYSE	GCO	Wed, Aug 30, 2017	25.25	25.95	24.75	25.50
6653	NYSE	GCO	Tue, Aug 29, 2017	24.85	25.40	24.75	25.30
6652	NYSE	GCO	Mon, Aug 28, 2017	26.00	26.00	24.70	25.30
6651	NYSE	GCO	Fri, Aug 25, 2017	25.40	28.00	25.40	27.75
6650	NYSE	GCO	Thu, Aug 24, 2017	24.70	26.40	24.70	25.35
6649	NYSE	GCO	Wed, Aug 23, 2017	23.65	24.35	23.60	24.15
6648	NYSE	GCO	Tue, Aug 22, 2017	23.35	23.95	22.90	23.75
6647	NYSE	GCO	Mon, Aug 21, 2017	23.85	23.85	21.86	22.70
6646	NYSE	GCO	Fri, Aug 18, 2017	25.35	25.90	23.50	23.90
6645	NYSE	GCO	Thu, Aug 17, 2017	26.65	27.15	26.03	26.15
6644	NYSE	GCO	Wed, Aug 16, 2017	26.70	27.95	26.70	26.75
6643	NYSE	GCO	Tue, Aug 15, 2017	28.00	28.40	26.30	26.45
6642	NYSE	GCO	Mon, Aug 14, 2017	29.00	29.05	27.95	28.15
6641	NYSE	GCO	Fri, Aug 11, 2017	28.55	28.93	27.75	28.70
6640	NYSE	GCO	Thu, Aug 10, 2017	30.80	30.85	27.95	28.45
6639	NYSE	GCO	Wed, Aug 9, 2017	32.20	32.20	30.55	31.25
6638	NYSE	GCO	Tue, Aug 8, 2017	31.70	33.75	31.70	32.50
6637	NYSE	GCO	Mon, Aug 7, 2017	31.60	32.15	31.25	31.40
6636	NYSE	GCO	Fri, Aug 4, 2017	31.45	32.10	31.30	31.55
6635	NYSE	GCO	Thu, Aug 3, 2017	31.55	32.35	31.10	31.30
6634	NYSE	GCO	Wed, Aug 2, 2017	32.25	32.50	31.55	31.60
6633	NYSE	GCO	Tue, Aug 1, 2017	32.25	32.60	31.50	32.50
6632	NYSE	GCO	Mon, Jul 31, 2017	32.25	32.60	31.45	32.10
6631	NYSE	GCO	Fri, Jul 28, 2017	32.35	32.75	31.55	32.15
6630	NYSE	GCO	Thu, Jul 27, 2017	31.35	32.75	31.10	32.60
6629	NYSE	GCO	Wed, Jul 26, 2017	31.10	31.55	30.30	31.30
6628	NYSE	GCO	Tue, Jul 25, 2017	29.85	31.35	29.50	31.00
6627	NYSE	GCO	Mon, Jul 24, 2017	31.90	31.90	28.88	29.70
6626	NYSE	GCO	Fri, Jul 21, 2017	33.20	33.30	31.60	32.05
6625	NYSE	GCO	Thu, Jul 20, 2017	32.55	33.20	32.25	33.05
6624	NYSE	GCO	Wed, Jul 19, 2017	32.00	32.85	32.00	32.40
6623	NYSE	GCO	Tue, Jul 18, 2017	32.55	32.55	31.25	31.90
6622	NYSE	GCO	Mon, Jul 17, 2017	32.05	33.40	32.00	32.70
6621	NYSE	GCO	Fri, Jul 14, 2017	32.20	32.30	31.60	32.00
6620	NYSE	GCO	Thu, Jul 13, 2017	31.05	32.45	31.05	32.15
6619	NYSE	GCO	Wed, Jul 12, 2017	31.45	31.85	30.70	31.05
6618	NYSE	GCO	Tue, Jul 11, 2017	31.20	31.50	30.65	31.25
6617	NYSE	GCO	Mon, Jul 10, 2017	32.80	32.85	31.10	31.25
6616	NYSE	GCO	Fri, Jul 7, 2017	32.55	33.10	32.15	32.90
6615	NYSE	GCO	Thu, Jul 6, 2017	33.40	33.40	32.05	32.30
6614	NYSE	GCO	Wed, Jul 5, 2017	34.35	34.55	33.10	33.55
6613	NYSE	GCO	Mon, Jul 3, 2017	34.10	34.80	33.65	34.40
6612	NYSE	GCO	Fri, Jun 30, 2017	34.65	34.65	33.50	33.90
6611	NYSE	GCO	Thu, Jun 29, 2017	33.60	34.50	33.55	34.40
6610	NYSE	GCO	Wed, Jun 28, 2017	33.65	34.20	33.25	33.50
6609	NYSE	GCO	Tue, Jun 27, 2017	33.25	34.15	33.15	33.55
6608	NYSE	GCO	Mon, Jun 26, 2017	33.15	33.85	32.85	33.20
6607	NYSE	GCO	Fri, Jun 23, 2017	31.95	33.10	31.80	32.90
6606	NYSE	GCO	Thu, Jun 22, 2017	32.00	32.80	31.80	32.35
6605	NYSE	GCO	Wed, Jun 21, 2017	33.25	33.45	31.85	32.00
6604	NYSE	GCO	Tue, Jun 20, 2017	34.55	34.55	33.20	33.55
6603	NYSE	GCO	Mon, Jun 19, 2017	34.55	35.25	34.00	34.65
6602	NYSE	GCO	Fri, Jun 16, 2017	34.65	34.65	34.10	34.60
6601	NYSE	GCO	Thu, Jun 15, 2017	35.15	35.65	34.65	34.90
6600	NYSE	GCO	Wed, Jun 14, 2017	35.05	35.45	34.40	35.35
6599	NYSE	GCO	Tue, Jun 13, 2017	35.35	35.70	34.65	35.05
6598	NYSE	GCO	Mon, Jun 12, 2017	35.75	36.80	35.35	35.40
6597	NYSE	GCO	Fri, Jun 9, 2017	34.95	36.05	34.40	35.75
6596	NYSE	GCO	Thu, Jun 8, 2017	35.50	35.60	34.65	34.95
6595	NYSE	GCO	Wed, Jun 7, 2017	35.40	35.55	34.80	35.40
6594	NYSE	GCO	Tue, Jun 6, 2017	36.65	36.70	35.05	35.60
6593	NYSE	GCO	Mon, Jun 5, 2017	36.50	36.55	35.59	36.50
6592	NYSE	GCO	Fri, Jun 2, 2017	37.10	38.05	36.30	36.60
6591	NYSE	GCO	Thu, Jun 1, 2017	37.15	37.85	36.60	37.85
6590	NYSE	GCO	Wed, May 31, 2017	37.40	37.60	36.35	37.20
6589	NYSE	GCO	Tue, May 30, 2017	36.75	37.40	36.00	37.15
6588	NYSE	GCO	Fri, May 26, 2017	34.05	37.38	33.55	36.75
6587	NYSE	GCO	Thu, May 25, 2017	38.15	38.20	33.55	34.40
6586	NYSE	GCO	Wed, May 24, 2017	45.35	45.95	44.15	44.55
6585	NYSE	GCO	Tue, May 23, 2017	46.00	46.00	45.35	45.75
6584	NYSE	GCO	Mon, May 22, 2017	46.00	47.03	45.30	46.05
6583	NYSE	GCO	Fri, May 19, 2017	47.65	47.80	45.00	45.05
6582	NYSE	GCO	Thu, May 18, 2017	48.55	49.40	47.75	48.00
6581	NYSE	GCO	Wed, May 17, 2017	49.00	49.30	48.00	48.40
6580	NYSE	GCO	Tue, May 16, 2017	50.25	50.35	49.45	49.85
6579	NYSE	GCO	Mon, May 15, 2017	51.30	51.45	50.40	50.70
6578	NYSE	GCO	Fri, May 12, 2017	51.95	51.95	50.70	51.20
6577	NYSE	GCO	Thu, May 11, 2017	53.75	53.75	51.85	52.30
6576	NYSE	GCO	Wed, May 10, 2017	53.90	55.30	53.65	54.75
6575	NYSE	GCO	Tue, May 9, 2017	54.10	54.45	53.55	53.85
6574	NYSE	GCO	Mon, May 8, 2017	53.60	54.20	53.55	53.65
6573	NYSE	GCO	Fri, May 5, 2017	53.20	53.65	52.25	53.40
6572	NYSE	GCO	Thu, May 4, 2017	53.90	53.95	52.43	52.90
6571	NYSE	GCO	Wed, May 3, 2017	53.35	53.70	52.70	53.60
6570	NYSE	GCO	Tue, May 2, 2017	53.15	54.00	53.05	53.60
6569	NYSE	GCO	Mon, May 1, 2017	53.55	53.60	52.35	53.05
6568	NYSE	GCO	Fri, Apr 28, 2017	53.75	53.75	52.95	53.30
6567	NYSE	GCO	Thu, Apr 27, 2017	54.55	54.55	53.05	53.70
6566	NYSE	GCO	Wed, Apr 26, 2017	52.65	54.45	52.40	54.20
6565	NYSE	GCO	Tue, Apr 25, 2017	53.00	53.10	51.88	51.95
6564	NYSE	GCO	Mon, Apr 24, 2017	54.20	54.20	52.15	52.70
6563	NYSE	GCO	Fri, Apr 21, 2017	54.05	54.35	53.10	53.15
6562	NYSE	GCO	Thu, Apr 20, 2017	54.30	55.90	53.25	54.05
6561	NYSE	GCO	Wed, Apr 19, 2017	50.70	51.80	50.70	51.25
6560	NYSE	GCO	Tue, Apr 18, 2017	50.80	50.80	49.85	50.55
6559	NYSE	GCO	Mon, Apr 17, 2017	51.10	51.55	50.25	50.75
6558	NYSE	GCO	Thu, Apr 13, 2017	51.90	52.05	50.40	50.85
6557	NYSE	GCO	Wed, Apr 12, 2017	52.50	53.10	51.95	51.95
6556	NYSE	GCO	Tue, Apr 11, 2017	52.15	53.05	51.75	53.00
6555	NYSE	GCO	Mon, Apr 10, 2017	51.40	52.50	51.05	52.10
6554	NYSE	GCO	Fri, Apr 7, 2017	51.40	51.75	50.75	51.30
6553	NYSE	GCO	Thu, Apr 6, 2017	51.20	53.05	51.20	51.85
6552	NYSE	GCO	Wed, Apr 5, 2017	53.10	53.30	50.35	50.75
6551	NYSE	GCO	Tue, Apr 4, 2017	54.35	54.35	52.20	52.65
6550	NYSE	GCO	Mon, Apr 3, 2017	55.40	55.70	54.35	54.60
6549	NYSE	GCO	Fri, Mar 31, 2017	56.05	56.10	54.90	55.45
6548	NYSE	GCO	Thu, Mar 30, 2017	56.55	56.90	55.30	56.10
6547	NYSE	GCO	Wed, Mar 29, 2017	56.15	57.70	55.80	56.90
6546	NYSE	GCO	Tue, Mar 28, 2017	56.25	56.70	55.75	56.25
6545	NYSE	GCO	Mon, Mar 27, 2017	54.95	57.05	54.95	56.50
6544	NYSE	GCO	Fri, Mar 24, 2017	55.50	55.95	55.20	55.85
6543	NYSE	GCO	Thu, Mar 23, 2017	55.40	57.05	55.40	55.75
6542	NYSE	GCO	Wed, Mar 22, 2017	55.60	55.60	54.35	55.25
6541	NYSE	GCO	Tue, Mar 21, 2017	58.35	58.35	55.05	55.80
6540	NYSE	GCO	Mon, Mar 20, 2017	59.45	59.45	58.00	58.10
6539	NYSE	GCO	Fri, Mar 17, 2017	59.75	59.75	58.40	59.15
6538	NYSE	GCO	Thu, Mar 16, 2017	58.50	59.55	58.30	59.20
6537	NYSE	GCO	Wed, Mar 15, 2017	58.25	58.85	57.50	58.70
6536	NYSE	GCO	Tue, Mar 14, 2017	58.70	59.05	57.55	58.05
6535	NYSE	GCO	Mon, Mar 13, 2017	61.10	61.10	58.15	58.60
6534	NYSE	GCO	Fri, Mar 10, 2017	61.00	63.50	60.30	61.30
6533	NYSE	GCO	Thu, Mar 9, 2017	57.00	57.15	55.90	56.40
6532	NYSE	GCO	Wed, Mar 8, 2017	56.30	57.88	56.30	57.30
6531	NYSE	GCO	Tue, Mar 7, 2017	57.50	57.65	56.45	56.45
6530	NYSE	GCO	Mon, Mar 6, 2017	57.40	57.85	56.45	57.45
6529	NYSE	GCO	Fri, Mar 3, 2017	58.70	59.60	57.15	57.80
6528	NYSE	GCO	Thu, Mar 2, 2017	57.55	60.50	57.55	60.30
6527	NYSE	GCO	Wed, Mar 1, 2017	59.30	59.40	56.85	57.75
6526	NYSE	GCO	Tue, Feb 28, 2017	59.85	59.85	57.90	58.30
6525	NYSE	GCO	Mon, Feb 27, 2017	59.85	61.20	59.50	60.35
6524	NYSE	GCO	Fri, Feb 24, 2017	58.60	62.05	58.40	60.05
6523	NYSE	GCO	Thu, Feb 23, 2017	61.15	61.55	58.50	58.65
6522	NYSE	GCO	Wed, Feb 22, 2017	60.35	61.10	60.25	61.10
6521	NYSE	GCO	Tue, Feb 21, 2017	60.90	61.80	60.10	60.60
6520	NYSE	GCO	Fri, Feb 17, 2017	59.80	60.35	59.30	60.35
6519	NYSE	GCO	Thu, Feb 16, 2017	62.25	62.35	59.60	59.95
6518	NYSE	GCO	Wed, Feb 15, 2017	62.65	63.05	61.90	62.60
6517	NYSE	GCO	Tue, Feb 14, 2017	61.35	63.20	61.35	63.00
6516	NYSE	GCO	Mon, Feb 13, 2017	63.00	63.40	61.40	61.95
6515	NYSE	GCO	Fri, Feb 10, 2017	61.40	62.85	61.10	62.75
6514	NYSE	GCO	Thu, Feb 9, 2017	59.25	61.45	59.25	60.80
6513	NYSE	GCO	Wed, Feb 8, 2017	57.80	59.40	57.35	59.15
6512	NYSE	GCO	Tue, Feb 7, 2017	59.55	59.55	57.90	58.00
6511	NYSE	GCO	Mon, Feb 6, 2017	59.85	61.05	59.20	59.50
6510	NYSE	GCO	Fri, Feb 3, 2017	59.95	61.15	59.35	59.95
6509	NYSE	GCO	Thu, Feb 2, 2017	59.70	61.30	59.20	60.00
6508	NYSE	GCO	Wed, Feb 1, 2017	60.25	60.70	59.55	59.60
6507	NYSE	GCO	Tue, Jan 31, 2017	59.30	60.30	57.80	60.20
6506	NYSE	GCO	Mon, Jan 30, 2017	58.90	60.60	57.80	60.20
6505	NYSE	GCO	Fri, Jan 27, 2017	60.80	61.25	59.05	59.30
6504	NYSE	GCO	Thu, Jan 26, 2017	62.15	63.15	60.50	60.75
6503	NYSE	GCO	Wed, Jan 25, 2017	61.60	62.70	61.60	62.35
6502	NYSE	GCO	Tue, Jan 24, 2017	60.45	61.90	60.45	61.60
6501	NYSE	GCO	Mon, Jan 23, 2017	60.80	60.85	59.55	60.20
6500	NYSE	GCO	Fri, Jan 20, 2017	61.20	61.75	60.60	61.40
6499	NYSE	GCO	Thu, Jan 19, 2017	62.85	63.45	60.45	61.00
6498	NYSE	GCO	Wed, Jan 18, 2017	62.80	63.10	61.70	63.05
6497	NYSE	GCO	Tue, Jan 17, 2017	62.90	65.70	62.70	63.15
6496	NYSE	GCO	Fri, Jan 13, 2017	61.75	63.25	61.75	62.75
6495	NYSE	GCO	Thu, Jan 12, 2017	62.05	62.05	60.60	61.50
6494	NYSE	GCO	Wed, Jan 11, 2017	63.20	63.20	61.40	62.25
6493	NYSE	GCO	Tue, Jan 10, 2017	61.45	63.25	61.45	63.05
6492	NYSE	GCO	Mon, Jan 9, 2017	57.75	62.15	57.75	61.45
6491	NYSE	GCO	Fri, Jan 6, 2017	60.50	60.70	57.05	57.20
6490	NYSE	GCO	Thu, Jan 5, 2017	62.05	62.05	59.30	60.20
6489	NYSE	GCO	Wed, Jan 4, 2017	62.50	63.90	62.50	63.40
6488	NYSE	GCO	Tue, Jan 3, 2017	63.25	63.40	61.10	61.90
6487	NYSE	GCO	Fri, Dec 30, 2016	62.15	62.65	61.55	62.10
6486	NYSE	GCO	Thu, Dec 29, 2016	62.50	63.45	61.15	61.90
6485	NYSE	GCO	Wed, Dec 28, 2016	62.75	62.75	61.70	62.30
6484	NYSE	GCO	Tue, Dec 27, 2016	62.75	63.95	62.35	62.70
6483	NYSE	GCO	Fri, Dec 23, 2016	63.30	63.50	61.90	62.45
6482	NYSE	GCO	Thu, Dec 22, 2016	67.25	67.25	63.00	63.20
6481	NYSE	GCO	Wed, Dec 21, 2016	66.00	67.70	65.30	67.40
6480	NYSE	GCO	Tue, Dec 20, 2016	66.70	67.85	66.60	67.00
6479	NYSE	GCO	Mon, Dec 19, 2016	65.80	67.00	65.10	66.55
6478	NYSE	GCO	Fri, Dec 16, 2016	67.15	67.40	65.15	67.15
6477	NYSE	GCO	Thu, Dec 15, 2016	68.80	69.05	66.40	66.85
6476	NYSE	GCO	Wed, Dec 14, 2016	68.45	69.45	68.15	68.40
6475	NYSE	GCO	Tue, Dec 13, 2016	68.80	69.90	67.85	69.10
6474	NYSE	GCO	Mon, Dec 12, 2016	70.05	72.00	68.15	68.65
6473	NYSE	GCO	Fri, Dec 9, 2016	71.00	71.00	69.15	70.40
6472	NYSE	GCO	Thu, Dec 8, 2016	71.10	71.60	69.85	71.15
6471	NYSE	GCO	Wed, Dec 7, 2016	68.35	71.70	67.45	70.90
6470	NYSE	GCO	Tue, Dec 6, 2016	69.90	69.90	66.95	68.25
6469	NYSE	GCO	Mon, Dec 5, 2016	66.40	70.85	65.55	69.85
6468	NYSE	GCO	Fri, Dec 2, 2016	62.85	68.35	62.15	65.00
6467	NYSE	GCO	Thu, Dec 1, 2016	62.75	65.45	62.75	63.25
6466	NYSE	GCO	Wed, Nov 30, 2016	63.50	64.05	62.35	63.20
6465	NYSE	GCO	Tue, Nov 29, 2016	66.10	66.30	62.90	63.30
6464	NYSE	GCO	Mon, Nov 28, 2016	66.70	66.95	64.80	66.10
6463	NYSE	GCO	Fri, Nov 25, 2016	68.30	68.30	66.90	67.30
6462	NYSE	GCO	Wed, Nov 23, 2016	67.40	68.95	66.85	67.75
6461	NYSE	GCO	Tue, Nov 22, 2016	66.45	68.45	65.50	68.25
6460	NYSE	GCO	Mon, Nov 21, 2016	64.50	66.30	64.50	65.75
6459	NYSE	GCO	Fri, Nov 18, 2016	66.25	66.70	64.45	65.05
6458	NYSE	GCO	Thu, Nov 17, 2016	64.95	66.95	63.35	66.85
6457	NYSE	GCO	Wed, Nov 16, 2016	64.90	66.45	64.35	66.15
6456	NYSE	GCO	Tue, Nov 15, 2016	65.30	65.50	63.00	64.95
6455	NYSE	GCO	Mon, Nov 14, 2016	64.50	67.35	64.50	65.75
6454	NYSE	GCO	Fri, Nov 11, 2016	61.45	64.05	60.05	63.80
6453	NYSE	GCO	Thu, Nov 10, 2016	58.65	61.70	58.65	61.10
6452	NYSE	GCO	Wed, Nov 9, 2016	54.45	58.25	54.20	58.05
6451	NYSE	GCO	Tue, Nov 8, 2016	55.50	55.70	54.45	55.70
6450	NYSE	GCO	Mon, Nov 7, 2016	55.20	55.80	54.60	55.55
6449	NYSE	GCO	Fri, Nov 4, 2016	53.60	54.50	53.40	54.30
6448	NYSE	GCO	Thu, Nov 3, 2016	53.65	54.50	53.40	53.60
6447	NYSE	GCO	Wed, Nov 2, 2016	52.50	53.75	52.05	53.35
6446	NYSE	GCO	Tue, Nov 1, 2016	53.80	53.80	52.40	52.55
6445	NYSE	GCO	Mon, Oct 31, 2016	52.95	53.80	51.91	53.80
6444	NYSE	GCO	Fri, Oct 28, 2016	53.30	53.90	52.45	53.00
6443	NYSE	GCO	Thu, Oct 27, 2016	54.40	54.85	52.85	53.45
6442	NYSE	GCO	Wed, Oct 26, 2016	54.15	55.20	54.05	54.45
6441	NYSE	GCO	Tue, Oct 25, 2016	55.00	55.95	53.90	54.40
6440	NYSE	GCO	Mon, Oct 24, 2016	56.00	56.70	55.65	55.80
6439	NYSE	GCO	Fri, Oct 21, 2016	55.10	56.20	55.10	55.75
6438	NYSE	GCO	Thu, Oct 20, 2016	55.10	55.80	54.65	55.60
6437	NYSE	GCO	Wed, Oct 19, 2016	53.55	55.45	52.90	55.30
6436	NYSE	GCO	Tue, Oct 18, 2016	54.50	55.03	54.00	54.05
6435	NYSE	GCO	Mon, Oct 17, 2016	55.30	55.65	53.90	53.95
6434	NYSE	GCO	Fri, Oct 14, 2016	54.92	55.57	54.92	55.37
6433	NYSE	GCO	Thu, Oct 13, 2016	55.86	55.93	54.60	54.79
6432	NYSE	GCO	Wed, Oct 12, 2016	55.99	56.76	55.82	56.42
6431	NYSE	GCO	Tue, Oct 11, 2016	56.50	56.71	55.63	55.85
6430	NYSE	GCO	Mon, Oct 10, 2016	55.75	56.66	55.75	56.33
6429	NYSE	GCO	Fri, Oct 7, 2016	55.22	55.92	55.14	55.53
6428	NYSE	GCO	Thu, Oct 6, 2016	55.55	55.55	55.00	55.03
6427	NYSE	GCO	Wed, Oct 5, 2016	54.91	55.73	54.86	55.34
6426	NYSE	GCO	Tue, Oct 4, 2016	53.72	55.17	53.58	54.80
6425	NYSE	GCO	Mon, Oct 3, 2016	54.41	54.75	53.54	53.78
6424	NYSE	GCO	Fri, Sep 30, 2016	54.15	54.74	53.71	54.46
6423	NYSE	GCO	Thu, Sep 29, 2016	53.72	54.50	53.72	54.13
6422	NYSE	GCO	Wed, Sep 28, 2016	53.39	54.15	53.08	54.04
6421	NYSE	GCO	Tue, Sep 27, 2016	53.03	53.67	52.83	53.56
6420	NYSE	GCO	Mon, Sep 26, 2016	53.03	53.42	52.48	53.08
6419	NYSE	GCO	Fri, Sep 23, 2016	53.09	54.27	53.09	53.35
6418	NYSE	GCO	Thu, Sep 22, 2016	52.20	53.25	51.92	53.09
6417	NYSE	GCO	Wed, Sep 21, 2016	51.90	52.00	51.28	51.90
6416	NYSE	GCO	Tue, Sep 20, 2016	52.31	52.39	51.28	51.50
6415	NYSE	GCO	Mon, Sep 19, 2016	50.86	52.06	50.86	51.82
6414	NYSE	GCO	Fri, Sep 16, 2016	51.24	51.59	50.23	50.36
6413	NYSE	GCO	Thu, Sep 15, 2016	49.38	51.05	49.08	51.03
6412	NYSE	GCO	Wed, Sep 14, 2016	49.54	50.01	49.10	49.56
6411	NYSE	GCO	Tue, Sep 13, 2016	50.10	50.25	48.55	49.57
6410	NYSE	GCO	Mon, Sep 12, 2016	48.74	50.35	48.44	50.18
6409	NYSE	GCO	Fri, Sep 9, 2016	48.02	49.35	48.00	48.53
6408	NYSE	GCO	Thu, Sep 8, 2016	49.01	49.03	48.04	48.10
6407	NYSE	GCO	Wed, Sep 7, 2016	48.51	49.47	47.94	49.40
6406	NYSE	GCO	Tue, Sep 6, 2016	49.50	49.50	47.66	48.75
6405	NYSE	GCO	Fri, Sep 2, 2016	48.04	52.00	48.02	49.04
6404	NYSE	GCO	Thu, Sep 1, 2016	56.25	57.98	48.43	48.79
6403	NYSE	GCO	Wed, Aug 31, 2016	72.46	73.17	71.83	72.64
6402	NYSE	GCO	Tue, Aug 30, 2016	72.73	73.45	71.86	72.26
6401	NYSE	GCO	Mon, Aug 29, 2016	72.72	73.45	72.63	73.37
6400	NYSE	GCO	Fri, Aug 26, 2016	73.00	73.30	72.09	72.58
6399	NYSE	GCO	Thu, Aug 25, 2016	72.38	73.13	71.77	73.00
6398	NYSE	GCO	Wed, Aug 24, 2016	73.52	73.52	72.15	72.42
6397	NYSE	GCO	Tue, Aug 23, 2016	73.20	73.98	72.98	73.83
6396	NYSE	GCO	Mon, Aug 22, 2016	73.47	73.85	72.30	72.85
6395	NYSE	GCO	Fri, Aug 19, 2016	71.89	74.21	71.72	73.58
6394	NYSE	GCO	Thu, Aug 18, 2016	71.10	72.13	70.49	71.99
6393	NYSE	GCO	Wed, Aug 17, 2016	71.35	71.98	70.28	70.76
6392	NYSE	GCO	Tue, Aug 16, 2016	71.60	71.99	71.03	71.67
6391	NYSE	GCO	Mon, Aug 15, 2016	70.51	71.53	70.07	71.50
6390	NYSE	GCO	Fri, Aug 12, 2016	69.92	70.48	69.39	70.21
6389	NYSE	GCO	Thu, Aug 11, 2016	68.78	70.46	68.78	69.86
6388	NYSE	GCO	Wed, Aug 10, 2016	68.79	69.51	67.96	67.97
6387	NYSE	GCO	Tue, Aug 9, 2016	69.25	69.56	68.31	68.40
6386	NYSE	GCO	Mon, Aug 8, 2016	69.98	69.98	69.28	69.49
6385	NYSE	GCO	Fri, Aug 5, 2016	67.92	70.26	67.91	69.84
6384	NYSE	GCO	Thu, Aug 4, 2016	67.14	68.36	66.88	67.34
6383	NYSE	GCO	Wed, Aug 3, 2016	65.78	67.07	65.07	66.98
6382	NYSE	GCO	Tue, Aug 2, 2016	68.79	69.20	66.16	66.34
6381	NYSE	GCO	Mon, Aug 1, 2016	69.38	69.56	68.39	68.71
6380	NYSE	GCO	Fri, Jul 29, 2016	68.83	69.64	68.49	69.42
6379	NYSE	GCO	Thu, Jul 28, 2016	69.72	69.91	68.43	68.87
6378	NYSE	GCO	Wed, Jul 27, 2016	68.61	69.94	68.43	69.76
6377	NYSE	GCO	Tue, Jul 26, 2016	67.68	68.68	66.77	68.34
6376	NYSE	GCO	Mon, Jul 25, 2016	66.65	67.61	66.10	67.53
6375	NYSE	GCO	Fri, Jul 22, 2016	66.55	66.92	66.24	66.67
6374	NYSE	GCO	Thu, Jul 21, 2016	67.19	67.45	66.47	66.77
6373	NYSE	GCO	Wed, Jul 20, 2016	66.50	67.35	65.55	66.96
6372	NYSE	GCO	Tue, Jul 19, 2016	68.16	68.50	67.68	67.77
6371	NYSE	GCO	Mon, Jul 18, 2016	67.19	68.31	67.19	68.05
6370	NYSE	GCO	Fri, Jul 15, 2016	67.15	67.49	66.10	66.95
6369	NYSE	GCO	Thu, Jul 14, 2016	67.39	67.77	66.46	66.78
6368	NYSE	GCO	Wed, Jul 13, 2016	67.81	67.81	66.41	66.96
6367	NYSE	GCO	Tue, Jul 12, 2016	66.80	67.91	66.80	67.73
6366	NYSE	GCO	Mon, Jul 11, 2016	66.41	66.82	66.07	66.76
6365	NYSE	GCO	Fri, Jul 8, 2016	64.71	66.78	64.71	66.25
6364	NYSE	GCO	Thu, Jul 7, 2016	63.63	64.35	63.37	63.89
6363	NYSE	GCO	Wed, Jul 6, 2016	62.24	63.75	62.18	63.64
6362	NYSE	GCO	Tue, Jul 5, 2016	64.20	64.20	61.72	62.41
6361	NYSE	GCO	Fri, Jul 1, 2016	64.38	65.17	64.03	64.51
6360	NYSE	GCO	Thu, Jun 30, 2016	63.75	64.77	62.66	64.31
6359	NYSE	GCO	Wed, Jun 29, 2016	62.78	63.81	62.73	63.56
6358	NYSE	GCO	Tue, Jun 28, 2016	62.84	63.37	61.82	62.05
6357	NYSE	GCO	Mon, Jun 27, 2016	64.56	64.79	61.69	62.33
6356	NYSE	GCO	Fri, Jun 24, 2016	64.14	65.21	63.31	64.98
6355	NYSE	GCO	Thu, Jun 23, 2016	66.56	66.56	65.58	65.75
6354	NYSE	GCO	Wed, Jun 22, 2016	65.90	66.66	65.44	65.69
6353	NYSE	GCO	Tue, Jun 21, 2016	66.16	66.55	65.79	65.94
6352	NYSE	GCO	Mon, Jun 20, 2016	67.41	67.41	65.97	66.01
6351	NYSE	GCO	Fri, Jun 17, 2016	65.85	66.81	65.85	66.14
6350	NYSE	GCO	Thu, Jun 16, 2016	65.98	66.25	65.34	65.72
6349	NYSE	GCO	Wed, Jun 15, 2016	65.35	67.23	65.34	66.22
6348	NYSE	GCO	Tue, Jun 14, 2016	65.05	65.50	64.26	64.95
6347	NYSE	GCO	Mon, Jun 13, 2016	65.16	65.61	64.49	64.95
6346	NYSE	GCO	Fri, Jun 10, 2016	63.67	65.47	63.65	65.14
6345	NYSE	GCO	Thu, Jun 9, 2016	65.33	65.64	64.39	64.92
6344	NYSE	GCO	Wed, Jun 8, 2016	65.15	65.77	64.83	65.54
6343	NYSE	GCO	Tue, Jun 7, 2016	64.34	65.51	64.22	65.12
6342	NYSE	GCO	Mon, Jun 6, 2016	65.17	65.22	64.19	64.77
6341	NYSE	GCO	Fri, Jun 3, 2016	65.16	65.49	64.61	64.99
6340	NYSE	GCO	Thu, Jun 2, 2016	64.85	65.50	64.57	65.16
6339	NYSE	GCO	Wed, Jun 1, 2016	64.50	65.43	64.33	65.06
6338	NYSE	GCO	Tue, May 31, 2016	65.65	66.62	64.09	64.60
6337	NYSE	GCO	Fri, May 27, 2016	64.49	66.12	63.75	65.40
6336	NYSE	GCO	Thu, May 26, 2016	65.66	69.89	63.34	64.26
6335	NYSE	GCO	Wed, May 25, 2016	57.66	59.23	57.43	58.88
6334	NYSE	GCO	Tue, May 24, 2016	58.65	58.66	57.23	57.71
6333	NYSE	GCO	Mon, May 23, 2016	61.36	61.99	60.02	60.05
6332	NYSE	GCO	Fri, May 20, 2016	61.36	61.80	60.19	61.46
6331	NYSE	GCO	Thu, May 19, 2016	60.81	62.87	60.33	61.60
6330	NYSE	GCO	Wed, May 18, 2016	61.43	61.63	60.40	60.84
6329	NYSE	GCO	Tue, May 17, 2016	63.13	63.22	61.33	61.63
6328	NYSE	GCO	Mon, May 16, 2016	61.87	63.47	61.19	63.01
6327	NYSE	GCO	Fri, May 13, 2016	63.17	64.15	61.80	61.85
6326	NYSE	GCO	Thu, May 12, 2016	63.12	63.83	62.26	63.60
6325	NYSE	GCO	Wed, May 11, 2016	65.98	65.98	62.73	63.11
6324	NYSE	GCO	Tue, May 10, 2016	66.34	66.78	65.34	66.60
6323	NYSE	GCO	Mon, May 9, 2016	65.96	67.26	65.89	66.73
6322	NYSE	GCO	Fri, May 6, 2016	65.06	65.75	63.69	65.57
6321	NYSE	GCO	Thu, May 5, 2016	67.42	67.81	65.05	65.09
6320	NYSE	GCO	Wed, May 4, 2016	67.76	68.35	67.24	67.87
6319	NYSE	GCO	Tue, May 3, 2016	68.66	69.14	67.50	68.11
6318	NYSE	GCO	Mon, May 2, 2016	69.64	69.81	69.00	69.29
6317	NYSE	GCO	Fri, Apr 29, 2016	69.67	69.67	68.42	69.18
6316	NYSE	GCO	Thu, Apr 28, 2016	70.37	70.53	69.55	69.63
6315	NYSE	GCO	Wed, Apr 27, 2016	70.83	71.16	70.01	70.99
6314	NYSE	GCO	Tue, Apr 26, 2016	69.63	71.69	69.28	70.78
6313	NYSE	GCO	Mon, Apr 25, 2016	70.45	70.45	68.89	69.55
6312	NYSE	GCO	Fri, Apr 22, 2016	70.33	71.55	70.28	70.50
6311	NYSE	GCO	Thu, Apr 21, 2016	70.17	70.64	69.67	69.92
6310	NYSE	GCO	Wed, Apr 20, 2016	69.87	70.42	69.44	69.95
6309	NYSE	GCO	Tue, Apr 19, 2016	70.69	71.34	69.28	69.86
6308	NYSE	GCO	Mon, Apr 18, 2016	70.84	71.69	70.65	71.19
6307	NYSE	GCO	Fri, Apr 15, 2016	69.80	71.16	69.80	70.85
6306	NYSE	GCO	Thu, Apr 14, 2016	70.45	70.68	69.34	69.89
6305	NYSE	GCO	Wed, Apr 13, 2016	69.33	70.66	69.24	70.57
6304	NYSE	GCO	Tue, Apr 12, 2016	67.73	69.39	66.70	68.90
6303	NYSE	GCO	Mon, Apr 11, 2016	67.66	68.81	67.63	67.77
6302	NYSE	GCO	Fri, Apr 8, 2016	67.61	67.81	66.42	67.52
6301	NYSE	GCO	Thu, Apr 7, 2016	69.31	69.60	67.15	67.56
6300	NYSE	GCO	Wed, Apr 6, 2016	69.06	70.00	68.27	69.65
6299	NYSE	GCO	Tue, Apr 5, 2016	70.10	70.10	70.10	68.95
6298	NYSE	GCO	Mon, Apr 4, 2016	71.77	72.02	69.99	70.10
6297	NYSE	GCO	Fri, Apr 1, 2016	72.00	72.25	70.45	71.51
6296	NYSE	GCO	Thu, Mar 31, 2016	71.33	72.51	71.10	72.25
6295	NYSE	GCO	Wed, Mar 30, 2016	72.27	72.51	70.79	71.07
6294	NYSE	GCO	Tue, Mar 29, 2016	70.02	72.63	69.92	71.94
6293	NYSE	GCO	Mon, Mar 28, 2016	69.66	70.69	69.17	69.97
6292	NYSE	GCO	Thu, Mar 24, 2016	68.81	68.81	68.81	69.26
6291	NYSE	GCO	Wed, Mar 23, 2016	69.76	69.76	68.71	68.81
6290	NYSE	GCO	Tue, Mar 22, 2016	69.66	70.71	69.66	69.79
6289	NYSE	GCO	Mon, Mar 21, 2016	70.79	71.40	70.01	70.11
6288	NYSE	GCO	Fri, Mar 18, 2016	70.68	71.28	70.31	70.91
6287	NYSE	GCO	Thu, Mar 17, 2016	66.93	70.49	66.61	70.25
6286	NYSE	GCO	Wed, Mar 16, 2016	65.80	67.60	65.63	67.05
6285	NYSE	GCO	Tue, Mar 15, 2016	65.96	65.96	65.96	65.82
6284	NYSE	GCO	Mon, Mar 14, 2016	64.80	66.10	63.66	65.96
6283	NYSE	GCO	Fri, Mar 11, 2016	63.42	67.20	63.04	65.29
6282	NYSE	GCO	Thu, Mar 10, 2016	67.44	68.51	66.53	67.70
6281	NYSE	GCO	Wed, Mar 9, 2016	66.05	66.05	66.05	67.12
6280	NYSE	GCO	Tue, Mar 8, 2016	66.30	67.37	65.97	66.05
6279	NYSE	GCO	Mon, Mar 7, 2016	66.01	67.18	65.60	66.39
6278	NYSE	GCO	Fri, Mar 4, 2016	66.59	66.59	66.59	66.59
6277	NYSE	GCO	Thu, Mar 3, 2016	66.88	66.88	66.88	66.59
6276	NYSE	GCO	Wed, Mar 2, 2016	66.84	67.08	66.08	66.88
6275	NYSE	GCO	Tue, Mar 1, 2016	65.98	65.98	65.98	66.79
6274	NYSE	GCO	Mon, Feb 29, 2016	66.11	66.48	65.43	65.98
6273	NYSE	GCO	Fri, Feb 26, 2016	66.82	66.82	66.82	66.27
6272	NYSE	GCO	Thu, Feb 25, 2016	66.03	66.95	65.40	66.82
6271	NYSE	GCO	Wed, Feb 24, 2016	64.07	66.27	63.76	65.96
6270	NYSE	GCO	Tue, Feb 23, 2016	64.80	65.77	64.06	65.01
6269	NYSE	GCO	Mon, Feb 22, 2016	64.75	65.32	64.36	64.76
6268	NYSE	GCO	Fri, Feb 19, 2016	65.08	65.10	63.78	64.12
6267	NYSE	GCO	Thu, Feb 18, 2016	65.78	66.27	64.85	65.88
6266	NYSE	GCO	Wed, Feb 17, 2016	65.50	66.60	65.44	65.96
6265	NYSE	GCO	Tue, Feb 16, 2016	63.68	65.47	62.65	64.79
6264	NYSE	GCO	Fri, Feb 12, 2016	61.96	63.28	61.57	62.95
6263	NYSE	GCO	Thu, Feb 11, 2016	62.46	62.74	60.81	61.56
6262	NYSE	GCO	Wed, Feb 10, 2016	63.39	64.70	63.22	63.26
6261	NYSE	GCO	Tue, Feb 9, 2016	62.97	64.14	62.09	63.01
6260	NYSE	GCO	Mon, Feb 8, 2016	62.32	64.11	61.81	63.73
6259	NYSE	GCO	Fri, Feb 5, 2016	64.53	65.13	62.95	63.02
6258	NYSE	GCO	Thu, Feb 4, 2016	64.32	65.22	63.50	65.03
6257	NYSE	GCO	Wed, Feb 3, 2016	65.96	65.96	63.59	64.94
6256	NYSE	GCO	Tue, Feb 2, 2016	65.79	66.26	65.14	65.55
6255	NYSE	GCO	Mon, Feb 1, 2016	65.50	66.41	64.48	65.97
6254	NYSE	GCO	Fri, Jan 29, 2016	63.69	66.16	63.58	66.14
6253	NYSE	GCO	Thu, Jan 28, 2016	63.75	64.28	62.91	63.20
6252	NYSE	GCO	Wed, Jan 27, 2016	63.46	64.44	62.54	63.27
6251	NYSE	GCO	Tue, Jan 26, 2016	62.17	64.70	61.68	64.42
6250	NYSE	GCO	Mon, Jan 25, 2016	62.72	63.20	61.59	61.78
6249	NYSE	GCO	Fri, Jan 22, 2016	62.23	62.92	61.72	62.78
6248	NYSE	GCO	Thu, Jan 21, 2016	61.37	62.13	59.65	61.35
6247	NYSE	GCO	Wed, Jan 20, 2016	56.63	62.66	55.72	61.35
6246	NYSE	GCO	Tue, Jan 19, 2016	56.80	57.18	54.51	54.87
6245	NYSE	GCO	Fri, Jan 15, 2016	56.00	56.93	55.07	56.37
6244	NYSE	GCO	Thu, Jan 14, 2016	58.38	58.38	56.35	57.43
6243	NYSE	GCO	Wed, Jan 13, 2016	60.00	60.00	57.43	57.61
6242	NYSE	GCO	Tue, Jan 12, 2016	60.41	61.21	58.75	59.89
6241	NYSE	GCO	Mon, Jan 11, 2016	55.90	59.71	55.90	59.50
6240	NYSE	GCO	Fri, Jan 8, 2016	58.04	58.04	55.50	55.62
6239	NYSE	GCO	Thu, Jan 7, 2016	56.91	59.76	56.91	58.23
6238	NYSE	GCO	Wed, Jan 6, 2016	58.01	58.73	57.40	58.12
6237	NYSE	GCO	Tue, Jan 5, 2016	58.10	59.01	57.71	59.01
6236	NYSE	GCO	Mon, Jan 4, 2016	55.47	58.64	55.47	57.81
6235	NYSE	GCO	Thu, Dec 31, 2015	57.08	57.82	56.79	56.83
6234	NYSE	GCO	Wed, Dec 30, 2015	58.20	58.40	57.34	57.65
6233	NYSE	GCO	Tue, Dec 29, 2015	57.47	58.55	57.23	58.36
6232	NYSE	GCO	Mon, Dec 28, 2015	57.73	58.13	56.82	57.03
6231	NYSE	GCO	Thu, Dec 24, 2015	58.25	58.29	57.02	57.99
6230	NYSE	GCO	Wed, Dec 23, 2015	57.07	58.42	56.07	58.36
6229	NYSE	GCO	Tue, Dec 22, 2015	55.22	56.93	54.60	56.73
6228	NYSE	GCO	Mon, Dec 21, 2015	55.44	55.51	54.53	54.97
6227	NYSE	GCO	Fri, Dec 18, 2015	55.50	56.25	54.91	54.98
6226	NYSE	GCO	Thu, Dec 17, 2015	56.80	56.92	55.79	55.87
6225	NYSE	GCO	Wed, Dec 16, 2015	55.41	56.83	55.13	56.63
6224	NYSE	GCO	Tue, Dec 15, 2015	54.99	55.85	54.39	54.81
6223	NYSE	GCO	Mon, Dec 14, 2015	56.11	57.10	53.83	54.55
6222	NYSE	GCO	Fri, Dec 11, 2015	55.21	56.42	55.17	55.86
6221	NYSE	GCO	Thu, Dec 10, 2015	55.73	56.65	55.51	56.21
6220	NYSE	GCO	Wed, Dec 9, 2015	56.14	57.67	55.31	55.54
6219	NYSE	GCO	Tue, Dec 8, 2015	56.94	57.91	56.19	56.29
6218	NYSE	GCO	Mon, Dec 7, 2015	57.10	58.98	56.55	57.51
6217	NYSE	GCO	Fri, Dec 4, 2015	51.65	58.08	50.64	57.60
6216	NYSE	GCO	Thu, Dec 3, 2015	54.69	55.07	51.89	52.24
6215	NYSE	GCO	Wed, Dec 2, 2015	54.30	55.01	54.08	54.35
6214	NYSE	GCO	Tue, Dec 1, 2015	54.42	54.96	53.55	54.14
6213	NYSE	GCO	Mon, Nov 30, 2015	56.39	56.39	54.04	54.16
6212	NYSE	GCO	Fri, Nov 27, 2015	56.34	56.64	55.20	56.46
6211	NYSE	GCO	Wed, Nov 25, 2015	55.77	56.43	55.34	56.21
6210	NYSE	GCO	Tue, Nov 24, 2015	54.12	55.96	54.12	55.56
6209	NYSE	GCO	Mon, Nov 23, 2015	54.13	54.88	53.83	54.54
6208	NYSE	GCO	Fri, Nov 20, 2015	52.92	54.88	52.92	54.24
6207	NYSE	GCO	Thu, Nov 19, 2015	52.57	53.27	52.07	52.35
6206	NYSE	GCO	Wed, Nov 18, 2015	52.41	52.83	51.76	52.75
6205	NYSE	GCO	Tue, Nov 17, 2015	53.81	53.87	51.70	52.12
6204	NYSE	GCO	Mon, Nov 16, 2015	53.58	54.05	52.26	53.73
6203	NYSE	GCO	Fri, Nov 13, 2015	55.28	55.28	53.45	53.84
6202	NYSE	GCO	Thu, Nov 12, 2015	57.16	57.52	56.30	56.34
6201	NYSE	GCO	Wed, Nov 11, 2015	60.83	61.02	57.37	57.59
6200	NYSE	GCO	Tue, Nov 10, 2015	59.91	61.04	59.25	60.95
6199	NYSE	GCO	Mon, Nov 9, 2015	62.07	62.07	59.62	60.01
6198	NYSE	GCO	Fri, Nov 6, 2015	62.45	63.25	61.79	62.24
6197	NYSE	GCO	Thu, Nov 5, 2015	62.40	63.00	62.00	62.92
6196	NYSE	GCO	Wed, Nov 4, 2015	63.62	64.29	61.91	62.27
6195	NYSE	GCO	Tue, Nov 3, 2015	63.13	64.56	63.13	64.09
6194	NYSE	GCO	Mon, Nov 2, 2015	62.65	63.08	60.76	62.88
6193	NYSE	GCO	Fri, Oct 30, 2015	62.21	63.58	61.12	62.65
6192	NYSE	GCO	Thu, Oct 29, 2015	61.79	62.54	61.54	62.27
6191	NYSE	GCO	Wed, Oct 28, 2015	59.45	62.24	59.45	62.19
6190	NYSE	GCO	Tue, Oct 27, 2015	60.27	60.27	58.46	59.32
6189	NYSE	GCO	Mon, Oct 26, 2015	58.78	60.92	58.58	60.38
6188	NYSE	GCO	Fri, Oct 23, 2015	62.07	62.07	57.69	58.87
6187	NYSE	GCO	Thu, Oct 22, 2015	61.67	62.34	60.74	61.33
6186	NYSE	GCO	Wed, Oct 21, 2015	62.49	62.52	61.23	61.33
6185	NYSE	GCO	Tue, Oct 20, 2015	62.52	62.93	61.95	62.24
6184	NYSE	GCO	Mon, Oct 19, 2015	61.87	62.80	61.57	62.76
6183	NYSE	GCO	Fri, Oct 16, 2015	60.29	62.07	60.09	62.01
6182	NYSE	GCO	Thu, Oct 15, 2015	60.23	60.46	58.40	60.29
6181	NYSE	GCO	Wed, Oct 14, 2015	61.35	61.76	59.74	60.15
6180	NYSE	GCO	Tue, Oct 13, 2015	60.66	62.53	60.28	61.39
6179	NYSE	GCO	Mon, Oct 12, 2015	60.07	60.67	59.78	59.94
6178	NYSE	GCO	Fri, Oct 9, 2015	60.44	60.45	59.47	60.17
6177	NYSE	GCO	Thu, Oct 8, 2015	58.78	60.98	58.78	60.57
6176	NYSE	GCO	Wed, Oct 7, 2015	57.29	57.86	56.83	57.86
6175	NYSE	GCO	Tue, Oct 6, 2015	57.17	57.83	56.53	57.05
6174	NYSE	GCO	Mon, Oct 5, 2015	56.65	57.65	56.37	57.43
6173	NYSE	GCO	Fri, Oct 2, 2015	55.10	56.18	54.03	56.16
6172	NYSE	GCO	Thu, Oct 1, 2015	56.92	57.15	54.90	55.76
6171	NYSE	GCO	Wed, Sep 30, 2015	57.16	57.31	56.19	57.07
6170	NYSE	GCO	Tue, Sep 29, 2015	56.80	57.21	55.78	56.60
6169	NYSE	GCO	Mon, Sep 28, 2015	59.23	59.27	56.77	56.80
6168	NYSE	GCO	Fri, Sep 25, 2015	59.16	60.21	58.61	59.57
6167	NYSE	GCO	Thu, Sep 24, 2015	58.09	58.99	57.87	58.64
6166	NYSE	GCO	Wed, Sep 23, 2015	58.82	59.31	58.11	58.45
6165	NYSE	GCO	Tue, Sep 22, 2015	58.41	59.52	58.01	58.63
6164	NYSE	GCO	Mon, Sep 21, 2015	58.17	59.28	57.85	58.51
6163	NYSE	GCO	Fri, Sep 18, 2015	59.02	59.47	57.58	57.70
6162	NYSE	GCO	Thu, Sep 17, 2015	59.92	60.47	58.91	59.62
6161	NYSE	GCO	Wed, Sep 16, 2015	58.01	59.95	57.72	59.90
6160	NYSE	GCO	Tue, Sep 15, 2015	57.55	58.12	56.87	57.85
6159	NYSE	GCO	Mon, Sep 14, 2015	57.77	58.18	57.23	57.62
6158	NYSE	GCO	Fri, Sep 11, 2015	59.32	60.14	57.59	57.85
6157	NYSE	GCO	Thu, Sep 10, 2015	59.84	60.38	59.51	59.68
6156	NYSE	GCO	Wed, Sep 9, 2015	61.82	62.14	59.89	60.04
6155	NYSE	GCO	Tue, Sep 8, 2015	62.55	62.55	61.66	61.93
6154	NYSE	GCO	Fri, Sep 4, 2015	61.82	62.80	61.54	61.84
6153	NYSE	GCO	Thu, Sep 3, 2015	64.01	65.78	61.75	62.71
6152	NYSE	GCO	Wed, Sep 2, 2015	59.56	59.65	58.09	58.70
6151	NYSE	GCO	Tue, Sep 1, 2015	59.06	60.25	58.67	58.75
6150	NYSE	GCO	Mon, Aug 31, 2015	60.46	61.32	59.79	59.89
6149	NYSE	GCO	Fri, Aug 28, 2015	60.57	62.63	60.42	61.05
6148	NYSE	GCO	Thu, Aug 27, 2015	59.53	61.40	58.63	60.85
6147	NYSE	GCO	Wed, Aug 26, 2015	58.60	59.14	57.72	59.14
6146	NYSE	GCO	Tue, Aug 25, 2015	59.06	59.09	57.22	57.33
6145	NYSE	GCO	Mon, Aug 24, 2015	56.88	59.34	56.38	57.59
6144	NYSE	GCO	Fri, Aug 21, 2015	60.83	61.04	59.44	59.60
6143	NYSE	GCO	Thu, Aug 20, 2015	62.57	62.60	61.33	61.42
6142	NYSE	GCO	Wed, Aug 19, 2015	63.37	63.81	63.11	63.14
6141	NYSE	GCO	Tue, Aug 18, 2015	64.05	64.29	63.58	63.81
6140	NYSE	GCO	Mon, Aug 17, 2015	63.09	64.08	62.34	64.05
6139	NYSE	GCO	Fri, Aug 14, 2015	63.15	63.84	62.63	63.24
6138	NYSE	GCO	Thu, Aug 13, 2015	62.49	63.85	62.28	62.99
6137	NYSE	GCO	Wed, Aug 12, 2015	63.05	63.05	61.66	62.63
6136	NYSE	GCO	Tue, Aug 11, 2015	63.24	63.79	62.86	63.55
6135	NYSE	GCO	Mon, Aug 10, 2015	63.12	63.87	63.00	63.59
6134	NYSE	GCO	Fri, Aug 7, 2015	62.84	63.09	62.28	62.73
6133	NYSE	GCO	Thu, Aug 6, 2015	63.98	63.98	62.63	63.15
6132	NYSE	GCO	Wed, Aug 5, 2015	64.02	64.59	63.46	64.06
6131	NYSE	GCO	Tue, Aug 4, 2015	63.72	64.50	63.35	63.75
6130	NYSE	GCO	Mon, Aug 3, 2015	64.90	64.90	63.10	63.62
6129	NYSE	GCO	Fri, Jul 31, 2015	64.38	65.13	64.07	64.69
6128	NYSE	GCO	Thu, Jul 30, 2015	63.56	64.59	63.25	64.25
6127	NYSE	GCO	Wed, Jul 29, 2015	62.96	63.93	62.66	63.68
6126	NYSE	GCO	Tue, Jul 28, 2015	63.21	63.55	61.90	63.05
6125	NYSE	GCO	Mon, Jul 27, 2015	62.62	62.93	61.96	62.71
6124	NYSE	GCO	Fri, Jul 24, 2015	63.65	64.19	62.91	63.09
6123	NYSE	GCO	Thu, Jul 23, 2015	65.35	65.35	64.00	64.09
6122	NYSE	GCO	Wed, Jul 22, 2015	64.33	65.09	64.33	65.09
6121	NYSE	GCO	Tue, Jul 21, 2015	65.12	65.38	64.00	64.65
6120	NYSE	GCO	Mon, Jul 20, 2015	65.04	65.89	64.74	65.26
6119	NYSE	GCO	Fri, Jul 17, 2015	66.24	66.24	65.11	65.18
6118	NYSE	GCO	Thu, Jul 16, 2015	66.29	66.98	65.79	66.45
6117	NYSE	GCO	Wed, Jul 15, 2015	66.35	66.68	65.89	65.98
6116	NYSE	GCO	Tue, Jul 14, 2015	67.16	67.55	66.16	66.43
6115	NYSE	GCO	Mon, Jul 13, 2015	66.94	67.11	66.20	66.93
6114	NYSE	GCO	Fri, Jul 10, 2015	66.24	66.73	65.85	66.37
6113	NYSE	GCO	Thu, Jul 9, 2015	66.12	66.60	65.36	65.78
6112	NYSE	GCO	Wed, Jul 8, 2015	66.18	67.13	65.14	65.81
6111	NYSE	GCO	Tue, Jul 7, 2015	66.64	67.21	65.32	66.51
6110	NYSE	GCO	Mon, Jul 6, 2015	65.65	66.68	65.65	66.55
6109	NYSE	GCO	Thu, Jul 2, 2015	66.46	66.58	65.53	66.03
6108	NYSE	GCO	Wed, Jul 1, 2015	66.53	67.22	65.99	66.31
6107	NYSE	GCO	Tue, Jun 30, 2015	66.09	66.59	65.02	66.03
6106	NYSE	GCO	Mon, Jun 29, 2015	67.14	67.83	65.70	65.74
6105	NYSE	GCO	Fri, Jun 26, 2015	66.48	67.69	66.23	67.53
6104	NYSE	GCO	Thu, Jun 25, 2015	66.65	66.65	66.02	66.24
6103	NYSE	GCO	Wed, Jun 24, 2015	66.97	67.50	66.23	66.43
6102	NYSE	GCO	Tue, Jun 23, 2015	66.66	67.35	66.18	67.15
6101	NYSE	GCO	Mon, Jun 22, 2015	67.56	67.56	66.39	66.58
6100	NYSE	GCO	Fri, Jun 19, 2015	67.48	68.50	67.36	67.37
6099	NYSE	GCO	Thu, Jun 18, 2015	66.86	67.96	66.86	67.50
6098	NYSE	GCO	Wed, Jun 17, 2015	66.82	67.34	66.19	66.79
6097	NYSE	GCO	Tue, Jun 16, 2015	66.60	67.35	66.28	66.81
6096	NYSE	GCO	Mon, Jun 15, 2015	66.91	67.11	65.99	66.69
6095	NYSE	GCO	Fri, Jun 12, 2015	66.96	67.53	66.72	67.43
6094	NYSE	GCO	Thu, Jun 11, 2015	66.79	67.17	66.31	66.85
6093	NYSE	GCO	Wed, Jun 10, 2015	66.34	67.07	66.15	66.63
6092	NYSE	GCO	Tue, Jun 9, 2015	67.09	67.20	65.99	66.01
6091	NYSE	GCO	Mon, Jun 8, 2015	67.43	67.85	66.88	66.89
6090	NYSE	GCO	Fri, Jun 5, 2015	67.36	67.94	66.48	67.47
6089	NYSE	GCO	Thu, Jun 4, 2015	66.35	67.75	66.24	67.38
6088	NYSE	GCO	Wed, Jun 3, 2015	64.47	66.76	64.28	66.51
6087	NYSE	GCO	Tue, Jun 2, 2015	65.13	67.36	65.13	66.50
6086	NYSE	GCO	Mon, Jun 1, 2015	66.16	66.16	64.27	65.27
6085	NYSE	GCO	Fri, May 29, 2015	62.31	66.99	61.07	66.19
6084	NYSE	GCO	Thu, May 28, 2015	67.78	68.43	67.01	67.79
6083	NYSE	GCO	Wed, May 27, 2015	68.37	68.37	66.41	67.56
6082	NYSE	GCO	Tue, May 26, 2015	69.08	69.23	68.01	68.43
6081	NYSE	GCO	Fri, May 22, 2015	69.39	69.81	68.33	69.35
6080	NYSE	GCO	Thu, May 21, 2015	68.47	69.59	68.35	69.55
6079	NYSE	GCO	Wed, May 20, 2015	68.74	68.92	67.98	68.70
6078	NYSE	GCO	Tue, May 19, 2015	69.39	69.75	68.20	68.47
6077	NYSE	GCO	Mon, May 18, 2015	68.65	69.82	68.45	69.49
6076	NYSE	GCO	Fri, May 15, 2015	67.73	68.56	67.41	68.37
6075	NYSE	GCO	Thu, May 14, 2015	67.65	68.09	66.50	67.64
6074	NYSE	GCO	Wed, May 13, 2015	68.32	68.57	67.49	68.01
6073	NYSE	GCO	Tue, May 12, 2015	68.59	69.08	67.74	68.22
6072	NYSE	GCO	Mon, May 11, 2015	69.24	69.77	68.91	68.99
6071	NYSE	GCO	Fri, May 8, 2015	69.46	70.47	69.18	69.29
6070	NYSE	GCO	Thu, May 7, 2015	68.26	69.26	68.06	68.88
6069	NYSE	GCO	Wed, May 6, 2015	68.08	68.23	66.49	68.05
6068	NYSE	GCO	Tue, May 5, 2015	68.35	69.04	67.13	67.65
6067	NYSE	GCO	Mon, May 4, 2015	67.78	68.76	67.74	68.35
6066	NYSE	GCO	Fri, May 1, 2015	67.77	68.41	67.44	67.99
6065	NYSE	GCO	Thu, Apr 30, 2015	68.66	69.19	67.09	67.59
6064	NYSE	GCO	Wed, Apr 29, 2015	71.03	71.03	68.45	68.92
6063	NYSE	GCO	Tue, Apr 28, 2015	71.19	71.87	70.21	71.26
6062	NYSE	GCO	Mon, Apr 27, 2015	72.06	72.86	70.91	71.19
6061	NYSE	GCO	Fri, Apr 24, 2015	71.97	72.42	71.60	72.08
6060	NYSE	GCO	Thu, Apr 23, 2015	70.69	72.57	70.69	71.72
6059	NYSE	GCO	Wed, Apr 22, 2015	69.43	70.70	69.01	70.47
6058	NYSE	GCO	Tue, Apr 21, 2015	69.50	69.84	69.12	69.20
6057	NYSE	GCO	Mon, Apr 20, 2015	69.43	69.77	68.58	69.23
6056	NYSE	GCO	Fri, Apr 17, 2015	70.37	70.37	68.73	68.86
6055	NYSE	GCO	Thu, Apr 16, 2015	71.23	71.69	70.98	71.12
6054	NYSE	GCO	Wed, Apr 15, 2015	70.73	71.89	70.39	71.20
6053	NYSE	GCO	Tue, Apr 14, 2015	72.00	72.00	69.13	70.37
6052	NYSE	GCO	Mon, Apr 13, 2015	71.20	73.53	70.97	72.80
6051	NYSE	GCO	Fri, Apr 10, 2015	72.18	72.18	71.42	71.50
6050	NYSE	GCO	Thu, Apr 9, 2015	72.26	72.90	71.59	71.97
6049	NYSE	GCO	Wed, Apr 8, 2015	71.99	72.85	71.70	72.47
6048	NYSE	GCO	Tue, Apr 7, 2015	71.40	72.21	71.10	71.81
6047	NYSE	GCO	Mon, Apr 6, 2015	71.43	72.61	71.21	71.58
6046	NYSE	GCO	Thu, Apr 2, 2015	70.53	72.20	70.53	71.73
6045	NYSE	GCO	Wed, Apr 1, 2015	70.96	71.18	70.02	70.53
6044	NYSE	GCO	Tue, Mar 31, 2015	71.07	71.53	70.75	71.23
6043	NYSE	GCO	Mon, Mar 30, 2015	68.49	71.66	68.49	71.52
6042	NYSE	GCO	Fri, Mar 27, 2015	68.68	69.49	68.60	69.25
6041	NYSE	GCO	Thu, Mar 26, 2015	68.55	69.61	67.92	68.91
6040	NYSE	GCO	Wed, Mar 25, 2015	70.36	70.53	68.82	68.88
6039	NYSE	GCO	Tue, Mar 24, 2015	70.16	70.64	69.97	70.33
6038	NYSE	GCO	Mon, Mar 23, 2015	69.91	70.84	69.57	70.07
6037	NYSE	GCO	Fri, Mar 20, 2015	69.30	70.35	68.88	69.91
6036	NYSE	GCO	Thu, Mar 19, 2015	67.64	69.20	67.58	68.85
6035	NYSE	GCO	Wed, Mar 18, 2015	67.89	68.37	67.09	67.80
6034	NYSE	GCO	Tue, Mar 17, 2015	68.06	68.44	67.51	67.98
6033	NYSE	GCO	Mon, Mar 16, 2015	67.71	68.06	67.06	68.05
6032	NYSE	GCO	Fri, Mar 13, 2015	66.84	67.79	65.59	67.61
6031	NYSE	GCO	Thu, Mar 12, 2015	69.33	69.33	66.35	67.57
6030	NYSE	GCO	Wed, Mar 11, 2015	72.47	73.44	72.24	73.28
6029	NYSE	GCO	Tue, Mar 10, 2015	73.13	73.16	71.69	72.48
6028	NYSE	GCO	Mon, Mar 9, 2015	72.40	73.71	72.20	73.52
6027	NYSE	GCO	Fri, Mar 6, 2015	72.33	73.21	71.57	72.36
6026	NYSE	GCO	Thu, Mar 5, 2015	72.51	72.62	71.61	72.50
6025	NYSE	GCO	Wed, Mar 4, 2015	72.75	73.36	71.91	72.46
6024	NYSE	GCO	Tue, Mar 3, 2015	74.22	74.22	72.68	72.84
6023	NYSE	GCO	Mon, Mar 2, 2015	73.50	74.74	73.18	74.54
6022	NYSE	GCO	Fri, Feb 27, 2015	72.85	73.94	72.85	73.43
6021	NYSE	GCO	Thu, Feb 26, 2015	72.95	73.26	72.63	72.81
6020	NYSE	GCO	Wed, Feb 25, 2015	72.87	73.48	72.39	72.85
6019	NYSE	GCO	Tue, Feb 24, 2015	73.13	73.60	72.40	72.72
6018	NYSE	GCO	Mon, Feb 23, 2015	73.56	73.75	72.28	72.87
6017	NYSE	GCO	Fri, Feb 20, 2015	73.04	73.79	72.32	73.39
6016	NYSE	GCO	Thu, Feb 19, 2015	73.19	73.65	72.66	72.88
6015	NYSE	GCO	Wed, Feb 18, 2015	71.86	73.20	71.86	73.12
6014	NYSE	GCO	Tue, Feb 17, 2015	73.45	73.81	71.78	72.32
6013	NYSE	GCO	Fri, Feb 13, 2015	72.71	73.44	72.01	73.34
6012	NYSE	GCO	Thu, Feb 12, 2015	72.45	72.82	71.57	72.56
6011	NYSE	GCO	Wed, Feb 11, 2015	71.49	72.68	71.31	72.02
6010	NYSE	GCO	Tue, Feb 10, 2015	71.62	71.83	70.87	71.53
6009	NYSE	GCO	Mon, Feb 9, 2015	71.90	72.47	70.82	70.87
6008	NYSE	GCO	Fri, Feb 6, 2015	72.87	73.28	71.93	72.32
6007	NYSE	GCO	Thu, Feb 5, 2015	72.32	73.38	72.00	72.63
6006	NYSE	GCO	Wed, Feb 4, 2015	71.69	72.65	71.11	71.96
6005	NYSE	GCO	Tue, Feb 3, 2015	72.29	73.03	71.37	71.92
6004	NYSE	GCO	Mon, Feb 2, 2015	71.70	71.84	69.19	71.59
6003	NYSE	GCO	Fri, Jan 30, 2015	72.62	73.26	70.83	71.45
6002	NYSE	GCO	Thu, Jan 29, 2015	72.99	73.35	72.02	72.87
6001	NYSE	GCO	Wed, Jan 28, 2015	74.02	74.39	72.30	72.62
6000	NYSE	GCO	Tue, Jan 27, 2015	73.08	73.91	73.08	73.67
5999	NYSE	GCO	Mon, Jan 26, 2015	73.07	73.78	72.60	73.70
5998	NYSE	GCO	Fri, Jan 23, 2015	72.96	73.87	72.85	73.26
5997	NYSE	GCO	Thu, Jan 22, 2015	71.92	73.29	71.58	72.80
5996	NYSE	GCO	Wed, Jan 21, 2015	71.55	71.72	70.36	71.43
5995	NYSE	GCO	Tue, Jan 20, 2015	73.40	73.75	70.82	71.56
5994	NYSE	GCO	Fri, Jan 16, 2015	72.53	73.31	71.91	73.19
5993	NYSE	GCO	Thu, Jan 15, 2015	75.51	75.51	72.80	72.90
5992	NYSE	GCO	Wed, Jan 14, 2015	75.76	76.19	74.89	75.42
5991	NYSE	GCO	Tue, Jan 13, 2015	76.87	77.95	75.54	76.82
5990	NYSE	GCO	Mon, Jan 12, 2015	79.68	80.34	75.12	76.48
5989	NYSE	GCO	Fri, Jan 9, 2015	79.36	80.21	76.99	79.86
5988	NYSE	GCO	Thu, Jan 8, 2015	79.48	80.63	78.63	79.60
5987	NYSE	GCO	Wed, Jan 7, 2015	76.27	78.51	76.27	78.22
5986	NYSE	GCO	Tue, Jan 6, 2015	77.22	77.47	74.95	75.37
5985	NYSE	GCO	Mon, Jan 5, 2015	76.44	78.07	76.22	77.05
5984	NYSE	GCO	Fri, Jan 2, 2015	77.20	77.64	75.70	77.10
5983	NYSE	GCO	Wed, Dec 31, 2014	77.58	78.20	76.50	76.62
5982	NYSE	GCO	Tue, Dec 30, 2014	76.88	77.94	76.88	77.18
5981	NYSE	GCO	Mon, Dec 29, 2014	75.50	77.64	75.10	77.29
5980	NYSE	GCO	Fri, Dec 26, 2014	75.44	76.32	75.13	75.69
5979	NYSE	GCO	Wed, Dec 24, 2014	74.87	75.64	74.50	74.78
5978	NYSE	GCO	Tue, Dec 23, 2014	74.35	76.08	74.00	74.46
5977	NYSE	GCO	Mon, Dec 22, 2014	73.75	74.33	73.03	74.17
5976	NYSE	GCO	Fri, Dec 19, 2014	76.33	76.33	72.61	73.54
5975	NYSE	GCO	Thu, Dec 18, 2014	75.67	76.73	74.26	76.59
5974	NYSE	GCO	Wed, Dec 17, 2014	72.03	74.93	71.55	74.71
5973	NYSE	GCO	Tue, Dec 16, 2014	72.20	73.68	71.67	71.88
5972	NYSE	GCO	Mon, Dec 15, 2014	72.31	74.13	71.06	72.19
5971	NYSE	GCO	Fri, Dec 12, 2014	71.68	73.36	71.37	72.19
5970	NYSE	GCO	Thu, Dec 11, 2014	71.50	73.97	71.50	72.26
5969	NYSE	GCO	Wed, Dec 10, 2014	72.51	73.58	70.50	70.97
5968	NYSE	GCO	Tue, Dec 9, 2014	70.24	72.28	69.92	72.10
5967	NYSE	GCO	Mon, Dec 8, 2014	69.99	72.81	69.90	71.27
5966	NYSE	GCO	Fri, Dec 5, 2014	72.56	75.68	69.53	69.99
5965	NYSE	GCO	Thu, Dec 4, 2014	80.53	81.17	79.28	80.62
5964	NYSE	GCO	Wed, Dec 3, 2014	81.03	81.44	80.68	80.96
5963	NYSE	GCO	Tue, Dec 2, 2014	80.93	81.81	80.34	81.17
5962	NYSE	GCO	Mon, Dec 1, 2014	80.92	81.32	79.01	80.63
5961	NYSE	GCO	Fri, Nov 28, 2014	81.36	82.89	81.24	81.37
5960	NYSE	GCO	Wed, Nov 26, 2014	81.09	81.59	80.46	80.91
5959	NYSE	GCO	Tue, Nov 25, 2014	81.47	82.18	80.08	80.97
5958	NYSE	GCO	Mon, Nov 24, 2014	80.20	81.48	80.18	80.99
5957	NYSE	GCO	Fri, Nov 21, 2014	79.51	80.53	79.41	80.08
5956	NYSE	GCO	Thu, Nov 20, 2014	77.89	79.30	77.89	78.95
5955	NYSE	GCO	Wed, Nov 19, 2014	78.46	78.46	77.10	77.95
5954	NYSE	GCO	Tue, Nov 18, 2014	78.24	79.13	77.85	78.28
5953	NYSE	GCO	Mon, Nov 17, 2014	79.69	79.71	78.35	78.48
5952	NYSE	GCO	Fri, Nov 14, 2014	80.27	80.55	79.57	79.77
5951	NYSE	GCO	Thu, Nov 13, 2014	81.20	81.76	80.65	80.78
5950	NYSE	GCO	Wed, Nov 12, 2014	79.17	81.48	78.41	81.31
5949	NYSE	GCO	Tue, Nov 11, 2014	78.68	79.19	77.54	79.14
5948	NYSE	GCO	Mon, Nov 10, 2014	79.02	79.02	77.72	78.74
5947	NYSE	GCO	Fri, Nov 7, 2014	78.85	79.10	78.14	78.75
5946	NYSE	GCO	Thu, Nov 6, 2014	77.62	78.97	76.95	78.88
5945	NYSE	GCO	Wed, Nov 5, 2014	76.38	77.43	76.13	77.36
5944	NYSE	GCO	Tue, Nov 4, 2014	76.59	76.59	75.10	75.88
5943	NYSE	GCO	Mon, Nov 3, 2014	76.53	77.35	76.07	76.68
5942	NYSE	GCO	Fri, Oct 31, 2014	78.91	78.98	76.17	76.69
5941	NYSE	GCO	Thu, Oct 30, 2014	76.65	78.29	76.63	77.28
5940	NYSE	GCO	Wed, Oct 29, 2014	77.16	78.22	76.88	77.30
5939	NYSE	GCO	Tue, Oct 28, 2014	74.87	77.29	74.25	77.16
5938	NYSE	GCO	Mon, Oct 27, 2014	74.35	74.81	73.82	74.72
5937	NYSE	GCO	Fri, Oct 24, 2014	74.44	75.15	73.66	74.79
5936	NYSE	GCO	Thu, Oct 23, 2014	74.37	75.14	73.95	74.39
5935	NYSE	GCO	Wed, Oct 22, 2014	74.71	75.85	73.78	73.89
5934	NYSE	GCO	Tue, Oct 21, 2014	73.18	75.00	72.93	74.56
5933	NYSE	GCO	Mon, Oct 20, 2014	71.93	73.61	71.93	72.94
5932	NYSE	GCO	Fri, Oct 17, 2014	73.58	74.12	71.76	72.04
5931	NYSE	GCO	Thu, Oct 16, 2014	72.73	74.15	72.57	73.38
5930	NYSE	GCO	Wed, Oct 15, 2014	71.57	74.21	71.24	73.67
5929	NYSE	GCO	Tue, Oct 14, 2014	72.87	73.69	72.16	72.75
5928	NYSE	GCO	Mon, Oct 13, 2014	73.20	73.65	72.19	72.40
5927	NYSE	GCO	Fri, Oct 10, 2014	71.71	73.87	71.71	73.22
5926	NYSE	GCO	Thu, Oct 9, 2014	72.35	72.84	71.77	72.15
5925	NYSE	GCO	Wed, Oct 8, 2014	71.90	72.92	71.46	72.79
5924	NYSE	GCO	Tue, Oct 7, 2014	72.97	73.40	71.88	71.91
5923	NYSE	GCO	Mon, Oct 6, 2014	75.00	75.08	73.39	73.49
5922	NYSE	GCO	Fri, Oct 3, 2014	75.01	75.60	74.68	74.92
5921	NYSE	GCO	Thu, Oct 2, 2014	73.54	74.73	73.06	74.20
5920	NYSE	GCO	Wed, Oct 1, 2014	74.68	74.79	73.51	73.57
5919	NYSE	GCO	Tue, Sep 30, 2014	76.51	76.54	74.72	74.75
5918	NYSE	GCO	Mon, Sep 29, 2014	75.90	77.12	75.48	76.51
5917	NYSE	GCO	Fri, Sep 26, 2014	76.29	77.14	75.78	76.43
5916	NYSE	GCO	Thu, Sep 25, 2014	76.95	77.66	75.46	76.23
5915	NYSE	GCO	Wed, Sep 24, 2014	75.78	77.17	75.41	77.01
5914	NYSE	GCO	Tue, Sep 23, 2014	76.68	77.19	75.58	75.75
5913	NYSE	GCO	Mon, Sep 22, 2014	78.25	79.14	77.03	77.16
5912	NYSE	GCO	Fri, Sep 19, 2014	79.37	79.83	78.22	78.61
5911	NYSE	GCO	Thu, Sep 18, 2014	78.51	79.60	78.35	79.28
5910	NYSE	GCO	Wed, Sep 17, 2014	78.25	78.73	77.55	78.45
5909	NYSE	GCO	Tue, Sep 16, 2014	77.10	79.02	77.10	78.48
5908	NYSE	GCO	Mon, Sep 15, 2014	78.53	78.53	77.10	77.26
5907	NYSE	GCO	Fri, Sep 12, 2014	79.67	79.91	78.34	78.63
5906	NYSE	GCO	Thu, Sep 11, 2014	77.21	79.97	77.21	79.88
5905	NYSE	GCO	Wed, Sep 10, 2014	77.94	78.12	77.08	77.63
5904	NYSE	GCO	Tue, Sep 9, 2014	78.69	79.05	77.83	78.02
5903	NYSE	GCO	Mon, Sep 8, 2014	78.73	78.89	77.59	78.87
5902	NYSE	GCO	Fri, Sep 5, 2014	78.61	79.17	78.50	78.88
5901	NYSE	GCO	Thu, Sep 4, 2014	79.90	80.66	78.93	79.20
5900	NYSE	GCO	Wed, Sep 3, 2014	80.94	81.16	79.46	79.78
5899	NYSE	GCO	Tue, Sep 2, 2014	79.50	80.76	79.43	80.68
5898	NYSE	GCO	Fri, Aug 29, 2014	81.78	82.36	79.11	79.30
5897	NYSE	GCO	Thu, Aug 28, 2014	80.50	83.77	79.67	81.94
5896	NYSE	GCO	Wed, Aug 27, 2014	89.25	89.25	88.20	88.67
5895	NYSE	GCO	Tue, Aug 26, 2014	87.94	89.58	87.68	89.25
5894	NYSE	GCO	Mon, Aug 25, 2014	86.80	88.33	86.20	87.94
5893	NYSE	GCO	Fri, Aug 22, 2014	83.54	86.33	83.32	86.05
5892	NYSE	GCO	Thu, Aug 21, 2014	83.34	84.21	82.56	83.34
5891	NYSE	GCO	Wed, Aug 20, 2014	82.19	83.50	82.19	83.34
5890	NYSE	GCO	Tue, Aug 19, 2014	82.24	83.00	81.73	82.60
5889	NYSE	GCO	Mon, Aug 18, 2014	81.27	81.91	81.03	81.80
5888	NYSE	GCO	Fri, Aug 15, 2014	81.61	81.61	80.05	80.85
5887	NYSE	GCO	Thu, Aug 14, 2014	80.79	81.25	80.61	80.90
5886	NYSE	GCO	Wed, Aug 13, 2014	79.82	80.60	78.07	80.46
5885	NYSE	GCO	Tue, Aug 12, 2014	80.67	81.13	79.30	79.88
5884	NYSE	GCO	Mon, Aug 11, 2014	81.17	81.73	80.68	80.82
5883	NYSE	GCO	Fri, Aug 8, 2014	79.07	81.51	79.07	80.94
5882	NYSE	GCO	Thu, Aug 7, 2014	80.78	80.93	78.80	79.23
5881	NYSE	GCO	Wed, Aug 6, 2014	78.32	80.99	78.32	80.34
5880	NYSE	GCO	Tue, Aug 5, 2014	76.69	79.50	76.69	78.77
5879	NYSE	GCO	Mon, Aug 4, 2014	76.52	77.53	75.84	77.31
5878	NYSE	GCO	Fri, Aug 1, 2014	76.45	77.00	75.49	76.27
5877	NYSE	GCO	Thu, Jul 31, 2014	77.01	77.65	76.05	76.27
5876	NYSE	GCO	Wed, Jul 30, 2014	77.58	78.02	77.16	77.86
5875	NYSE	GCO	Tue, Jul 29, 2014	77.30	77.72	76.89	77.10
5874	NYSE	GCO	Mon, Jul 28, 2014	76.87	77.81	75.92	77.17
5873	NYSE	GCO	Fri, Jul 25, 2014	78.16	78.77	76.55	76.79
5872	NYSE	GCO	Thu, Jul 24, 2014	78.29	79.60	78.17	78.70
5871	NYSE	GCO	Wed, Jul 23, 2014	78.28	78.63	77.49	77.99
5870	NYSE	GCO	Tue, Jul 22, 2014	78.84	79.22	77.74	78.13
5869	NYSE	GCO	Mon, Jul 21, 2014	78.57	78.98	78.08	78.65
5868	NYSE	GCO	Fri, Jul 18, 2014	77.11	79.55	77.10	79.34
5867	NYSE	GCO	Thu, Jul 17, 2014	78.75	79.12	77.31	77.40
5866	NYSE	GCO	Wed, Jul 16, 2014	80.10	80.32	78.84	79.06
5865	NYSE	GCO	Tue, Jul 15, 2014	79.84	80.46	79.50	79.79
5864	NYSE	GCO	Mon, Jul 14, 2014	80.58	80.58	79.57	79.95
5863	NYSE	GCO	Fri, Jul 11, 2014	80.62	80.94	79.64	79.89
5862	NYSE	GCO	Thu, Jul 10, 2014	80.76	81.65	80.35	81.11
5861	NYSE	GCO	Wed, Jul 9, 2014	81.73	82.64	81.73	82.41
5860	NYSE	GCO	Tue, Jul 8, 2014	81.81	82.36	81.12	81.75
5859	NYSE	GCO	Mon, Jul 7, 2014	82.58	82.58	81.48	81.90
5858	NYSE	GCO	Thu, Jul 3, 2014	81.93	82.88	81.79	82.77
5857	NYSE	GCO	Wed, Jul 2, 2014	82.11	82.98	81.48	81.83
5856	NYSE	GCO	Tue, Jul 1, 2014	82.09	82.92	81.63	82.06
5855	NYSE	GCO	Mon, Jun 30, 2014	81.58	82.25	80.49	82.13
5854	NYSE	GCO	Fri, Jun 27, 2014	80.25	81.88	80.25	81.72
5853	NYSE	GCO	Thu, Jun 26, 2014	80.76	80.96	79.82	80.30
5852	NYSE	GCO	Wed, Jun 25, 2014	79.99	81.00	79.38	80.85
5851	NYSE	GCO	Tue, Jun 24, 2014	80.50	81.90	80.28	80.87
5850	NYSE	GCO	Mon, Jun 23, 2014	80.85	80.92	80.16	80.81
5849	NYSE	GCO	Fri, Jun 20, 2014	81.31	81.88	80.43	80.83
5848	NYSE	GCO	Thu, Jun 19, 2014	79.71	80.87	79.18	80.57
5847	NYSE	GCO	Wed, Jun 18, 2014	78.64	79.50	78.30	79.45
5846	NYSE	GCO	Tue, Jun 17, 2014	77.87	78.61	77.83	78.42
5845	NYSE	GCO	Mon, Jun 16, 2014	76.60	77.90	76.60	77.76
5844	NYSE	GCO	Fri, Jun 13, 2014	76.70	76.70	76.10	76.57
5843	NYSE	GCO	Thu, Jun 12, 2014	76.27	76.68	75.42	76.32
5842	NYSE	GCO	Wed, Jun 11, 2014	76.74	77.85	76.49	76.64
5841	NYSE	GCO	Tue, Jun 10, 2014	77.35	78.11	76.79	76.99
5840	NYSE	GCO	Mon, Jun 9, 2014	75.97	78.16	75.85	77.40
5839	NYSE	GCO	Fri, Jun 6, 2014	75.30	76.46	75.09	76.12
5838	NYSE	GCO	Thu, Jun 5, 2014	73.12	75.20	72.26	74.85
5837	NYSE	GCO	Wed, Jun 4, 2014	72.92	73.69	72.34	73.35
5836	NYSE	GCO	Tue, Jun 3, 2014	73.72	74.12	72.93	73.06
5835	NYSE	GCO	Mon, Jun 2, 2014	74.72	74.72	73.24	73.95
5834	NYSE	GCO	Fri, May 30, 2014	73.04	76.81	73.04	74.89
5833	NYSE	GCO	Thu, May 29, 2014	73.01	73.29	70.87	71.01
5832	NYSE	GCO	Wed, May 28, 2014	74.63	75.07	72.66	73.41
5831	NYSE	GCO	Tue, May 27, 2014	74.85	75.29	74.26	74.86
5830	NYSE	GCO	Fri, May 23, 2014	74.21	74.84	73.26	74.22
5829	NYSE	GCO	Thu, May 22, 2014	73.67	75.04	73.03	74.07
5828	NYSE	GCO	Wed, May 21, 2014	73.76	74.69	72.61	73.58
5827	NYSE	GCO	Tue, May 20, 2014	75.45	75.47	73.08	73.64
5826	NYSE	GCO	Mon, May 19, 2014	76.02	76.57	75.46	75.95
5825	NYSE	GCO	Fri, May 16, 2014	75.12	76.43	74.90	76.27
5824	NYSE	GCO	Thu, May 15, 2014	75.11	75.64	73.73	75.13
5823	NYSE	GCO	Wed, May 14, 2014	76.70	77.27	75.41	75.55
5822	NYSE	GCO	Tue, May 13, 2014	77.91	78.31	76.33	76.69
5821	NYSE	GCO	Mon, May 12, 2014	76.64	78.80	76.42	78.12
5820	NYSE	GCO	Fri, May 9, 2014	75.05	76.50	75.05	76.49
5819	NYSE	GCO	Thu, May 8, 2014	74.30	77.91	74.26	75.36
5818	NYSE	GCO	Wed, May 7, 2014	74.89	75.21	73.56	74.22
5817	NYSE	GCO	Tue, May 6, 2014	75.53	76.23	74.51	74.72
5816	NYSE	GCO	Mon, May 5, 2014	75.81	76.54	74.69	76.08
5815	NYSE	GCO	Fri, May 2, 2014	76.07	77.70	75.99	76.35
5814	NYSE	GCO	Thu, May 1, 2014	76.23	76.68	75.01	75.99
5813	NYSE	GCO	Wed, Apr 30, 2014	76.46	76.58	75.58	76.37
5812	NYSE	GCO	Tue, Apr 29, 2014	76.46	77.26	76.07	76.58
5811	NYSE	GCO	Mon, Apr 28, 2014	76.01	77.36	74.94	76.19
5810	NYSE	GCO	Fri, Apr 25, 2014	76.46	77.34	75.39	75.83
5809	NYSE	GCO	Thu, Apr 24, 2014	77.15	77.15	75.85	76.70
5808	NYSE	GCO	Wed, Apr 23, 2014	76.65	77.65	76.24	76.37
5807	NYSE	GCO	Tue, Apr 22, 2014	76.14	76.98	75.72	76.65
5806	NYSE	GCO	Mon, Apr 21, 2014	76.32	76.85	75.39	76.00
5805	NYSE	GCO	Thu, Apr 17, 2014	76.40	77.06	75.63	75.88
5804	NYSE	GCO	Wed, Apr 16, 2014	76.79	77.81	75.83	76.55
5803	NYSE	GCO	Tue, Apr 15, 2014	75.25	76.85	74.29	76.35
5802	NYSE	GCO	Mon, Apr 14, 2014	75.59	76.35	74.52	75.26
5801	NYSE	GCO	Fri, Apr 11, 2014	74.83	75.60	73.82	74.81
5800	NYSE	GCO	Thu, Apr 10, 2014	77.66	78.32	75.70	75.76
5799	NYSE	GCO	Wed, Apr 9, 2014	78.06	78.06	76.42	77.52
5798	NYSE	GCO	Tue, Apr 8, 2014	76.96	78.55	76.87	77.82
5797	NYSE	GCO	Mon, Apr 7, 2014	77.72	77.90	75.85	76.97
5796	NYSE	GCO	Fri, Apr 4, 2014	77.97	79.99	77.20	77.98
5795	NYSE	GCO	Thu, Apr 3, 2014	76.55	77.58	75.76	75.94
5794	NYSE	GCO	Wed, Apr 2, 2014	74.78	76.41	74.69	76.41
5793	NYSE	GCO	Tue, Apr 1, 2014	74.87	75.54	73.71	74.68
5792	NYSE	GCO	Mon, Mar 31, 2014	74.11	74.89	73.60	74.57
5791	NYSE	GCO	Fri, Mar 28, 2014	73.98	75.41	73.83	73.86
5790	NYSE	GCO	Thu, Mar 27, 2014	74.08	74.91	73.44	74.02
5789	NYSE	GCO	Wed, Mar 26, 2014	75.62	77.02	73.92	73.95
5788	NYSE	GCO	Tue, Mar 25, 2014	77.61	78.10	75.27	75.42
5787	NYSE	GCO	Mon, Mar 24, 2014	79.00	79.78	76.91	77.38
5786	NYSE	GCO	Fri, Mar 21, 2014	78.01	80.52	78.01	78.79
5785	NYSE	GCO	Thu, Mar 20, 2014	75.78	78.62	75.34	77.60
5784	NYSE	GCO	Wed, Mar 19, 2014	76.01	76.60	75.37	75.86
5783	NYSE	GCO	Tue, Mar 18, 2014	74.84	76.24	74.41	75.99
5782	NYSE	GCO	Mon, Mar 17, 2014	75.31	76.21	74.45	74.61
5781	NYSE	GCO	Fri, Mar 14, 2014	73.96	77.48	73.75	76.04
5780	NYSE	GCO	Thu, Mar 13, 2014	72.44	74.05	70.77	73.51
5779	NYSE	GCO	Wed, Mar 12, 2014	72.56	73.21	72.26	72.95
5778	NYSE	GCO	Tue, Mar 11, 2014	73.66	73.79	72.97	73.22
5777	NYSE	GCO	Mon, Mar 10, 2014	73.90	74.15	73.54	73.74
5776	NYSE	GCO	Fri, Mar 7, 2014	73.68	74.35	73.18	73.99
5775	NYSE	GCO	Thu, Mar 6, 2014	73.31	73.72	72.12	73.19
5774	NYSE	GCO	Wed, Mar 5, 2014	74.33	75.00	72.95	73.32
5773	NYSE	GCO	Tue, Mar 4, 2014	73.79	75.63	73.65	74.30
5772	NYSE	GCO	Mon, Mar 3, 2014	73.91	74.17	72.82	73.43
5771	NYSE	GCO	Fri, Feb 28, 2014	74.63	75.50	73.91	74.25
5770	NYSE	GCO	Thu, Feb 27, 2014	73.78	74.71	72.87	74.43
5769	NYSE	GCO	Wed, Feb 26, 2014	71.81	74.14	71.68	74.03
5768	NYSE	GCO	Tue, Feb 25, 2014	71.35	71.74	70.89	71.40
5767	NYSE	GCO	Mon, Feb 24, 2014	70.84	72.07	70.67	71.28
5766	NYSE	GCO	Fri, Feb 21, 2014	69.75	71.24	69.68	71.00
5765	NYSE	GCO	Thu, Feb 20, 2014	69.35	69.91	68.70	69.62
5764	NYSE	GCO	Wed, Feb 19, 2014	69.41	70.60	68.52	69.23
5763	NYSE	GCO	Tue, Feb 18, 2014	71.41	72.47	70.99	72.15
5762	NYSE	GCO	Fri, Feb 14, 2014	72.09	72.44	71.31	71.41
5761	NYSE	GCO	Thu, Feb 13, 2014	70.77	72.56	70.61	72.13
5760	NYSE	GCO	Wed, Feb 12, 2014	72.17	73.25	70.62	71.21
5759	NYSE	GCO	Tue, Feb 11, 2014	71.19	72.53	71.03	72.18
5758	NYSE	GCO	Mon, Feb 10, 2014	71.43	72.08	69.92	70.83
5757	NYSE	GCO	Fri, Feb 7, 2014	70.45	71.92	70.37	71.34
5756	NYSE	GCO	Thu, Feb 6, 2014	68.93	70.27	68.93	70.17
5755	NYSE	GCO	Wed, Feb 5, 2014	69.84	69.93	68.58	68.81
5754	NYSE	GCO	Tue, Feb 4, 2014	69.96	70.87	69.81	70.05
5753	NYSE	GCO	Mon, Feb 3, 2014	70.00	70.25	69.41	69.78
5752	NYSE	GCO	Fri, Jan 31, 2014	69.65	70.62	69.65	70.22
5751	NYSE	GCO	Wed, Jan 29, 2014	70.91	71.70	69.93	70.07
5750	NYSE	GCO	Tue, Jan 28, 2014	71.84	72.63	71.18	71.38
5749	NYSE	GCO	Mon, Jan 27, 2014	72.18	73.02	70.08	71.81
5748	NYSE	GCO	Fri, Jan 24, 2014	72.10	72.37	71.35	72.12
5747	NYSE	GCO	Wed, Jan 22, 2014	72.23	73.04	71.72	72.65
5746	NYSE	GCO	Tue, Jan 21, 2014	71.86	72.45	71.32	72.00
5745	NYSE	GCO	Fri, Jan 17, 2014	71.25	71.99	71.00	71.36
5744	NYSE	GCO	Thu, Jan 16, 2014	71.46	72.16	70.85	71.34
5743	NYSE	GCO	Wed, Jan 15, 2014	71.70	71.70	70.86	71.48
5742	NYSE	GCO	Tue, Jan 14, 2014	70.11	72.71	69.71	71.32
5741	NYSE	GCO	Mon, Jan 13, 2014	70.98	70.98	69.19	69.61
5740	NYSE	GCO	Fri, Jan 10, 2014	72.22	72.35	70.94	71.39
5739	NYSE	GCO	Thu, Jan 9, 2014	72.75	72.75	71.73	72.08
5738	NYSE	GCO	Wed, Jan 8, 2014	72.50	73.30	71.95	72.48
5737	NYSE	GCO	Tue, Jan 7, 2014	73.35	74.26	72.17	72.68
5736	NYSE	GCO	Mon, Jan 6, 2014	73.29	74.24	72.68	72.96
5735	NYSE	GCO	Fri, Jan 3, 2014	73.33	74.17	72.44	73.14
5734	NYSE	GCO	Thu, Jan 2, 2014	73.07	74.34	72.39	73.16
5733	NYSE	GCO	Tue, Dec 31, 2013	73.05	74.50	72.96	73.06
5732	NYSE	GCO	Mon, Dec 30, 2013	72.01	73.86	71.52	73.06
5731	NYSE	GCO	Fri, Dec 27, 2013	72.69	72.69	71.76	72.08
5730	NYSE	GCO	Thu, Dec 26, 2013	72.36	73.47	72.24	72.36
5729	NYSE	GCO	Tue, Dec 24, 2013	72.45	72.85	71.99	72.21
5728	NYSE	GCO	Mon, Dec 23, 2013	73.00	73.00	71.97	72.22
5727	NYSE	GCO	Fri, Dec 20, 2013	72.13	73.60	71.98	73.13
5726	NYSE	GCO	Thu, Dec 19, 2013	72.58	73.00	71.23	71.50
5725	NYSE	GCO	Wed, Dec 18, 2013	70.85	72.92	70.68	72.69
5724	NYSE	GCO	Tue, Dec 17, 2013	70.49	71.35	70.49	70.73
5723	NYSE	GCO	Mon, Dec 16, 2013	70.68	71.48	70.06	70.25
5722	NYSE	GCO	Fri, Dec 13, 2013	70.89	71.12	69.68	70.46
5721	NYSE	GCO	Thu, Dec 12, 2013	70.93	71.00	70.22	70.76
5720	NYSE	GCO	Wed, Dec 11, 2013	70.18	71.06	69.87	70.97
5719	NYSE	GCO	Tue, Dec 10, 2013	69.04	70.38	68.97	70.23
5718	NYSE	GCO	Mon, Dec 9, 2013	69.57	70.33	68.71	69.45
5717	NYSE	GCO	Fri, Dec 6, 2013	73.27	79.32	68.63	69.39
5716	NYSE	GCO	Thu, Dec 5, 2013	71.73	72.46	70.93	71.37
5715	NYSE	GCO	Wed, Dec 4, 2013	72.53	73.64	71.68	71.75
5714	NYSE	GCO	Tue, Dec 3, 2013	72.20	72.60	71.90	72.42
5713	NYSE	GCO	Mon, Dec 2, 2013	72.66	74.40	71.62	72.33
5712	NYSE	GCO	Fri, Nov 29, 2013	74.86	75.75	74.55	74.91
5711	NYSE	GCO	Wed, Nov 27, 2013	74.38	75.36	73.77	74.39
5710	NYSE	GCO	Tue, Nov 26, 2013	74.05	75.20	73.34	74.09
5709	NYSE	GCO	Mon, Nov 25, 2013	73.15	74.16	72.75	73.68
5708	NYSE	GCO	Fri, Nov 22, 2013	72.30	73.28	72.08	72.72
5707	NYSE	GCO	Thu, Nov 21, 2013	71.92	72.61	71.06	71.98
5706	NYSE	GCO	Wed, Nov 20, 2013	71.29	72.28	71.29	71.73
5705	NYSE	GCO	Tue, Nov 19, 2013	71.82	73.14	70.68	71.13
5704	NYSE	GCO	Mon, Nov 18, 2013	70.93	72.39	70.71	71.66
5703	NYSE	GCO	Fri, Nov 15, 2013	70.68	70.90	69.98	70.83
5702	NYSE	GCO	Thu, Nov 14, 2013	70.26	71.22	69.84	70.80
5701	NYSE	GCO	Wed, Nov 13, 2013	67.51	70.43	66.83	70.35
5700	NYSE	GCO	Tue, Nov 12, 2013	67.74	68.73	67.63	67.79
5699	NYSE	GCO	Mon, Nov 11, 2013	67.31	68.26	67.16	67.77
5698	NYSE	GCO	Fri, Nov 8, 2013	66.12	67.49	65.74	67.28
5697	NYSE	GCO	Thu, Nov 7, 2013	66.76	67.48	65.77	66.17
5696	NYSE	GCO	Wed, Nov 6, 2013	66.98	66.98	65.70	66.32
5695	NYSE	GCO	Tue, Nov 5, 2013	66.85	66.88	66.21	66.58
5694	NYSE	GCO	Mon, Nov 4, 2013	67.44	67.50	66.23	67.01
5693	NYSE	GCO	Fri, Nov 1, 2013	68.15	68.57	66.97	67.54
5692	NYSE	GCO	Thu, Oct 31, 2013	68.59	68.70	67.86	68.11
5691	NYSE	GCO	Wed, Oct 30, 2013	69.00	69.58	67.92	68.45
5690	NYSE	GCO	Tue, Oct 29, 2013	69.00	69.62	68.51	68.89
5689	NYSE	GCO	Mon, Oct 28, 2013	69.40	69.96	68.77	68.98
5688	NYSE	GCO	Fri, Oct 25, 2013	69.63	69.63	68.97	69.29
5687	NYSE	GCO	Thu, Oct 24, 2013	69.23	69.80	68.89	69.32
5686	NYSE	GCO	Wed, Oct 23, 2013	69.03	69.38	68.56	69.05
5685	NYSE	GCO	Tue, Oct 22, 2013	70.35	70.35	68.62	69.30
5684	NYSE	GCO	Mon, Oct 21, 2013	70.48	70.71	69.55	70.44
5683	NYSE	GCO	Fri, Oct 18, 2013	70.62	70.64	69.70	70.44
5682	NYSE	GCO	Thu, Oct 17, 2013	67.64	69.84	67.25	69.66
5681	NYSE	GCO	Wed, Oct 16, 2013	67.58	68.42	66.73	68.06
5680	NYSE	GCO	Tue, Oct 15, 2013	67.62	67.66	66.14	67.20
5679	NYSE	GCO	Mon, Oct 14, 2013	66.37	67.72	66.24	67.68
5678	NYSE	GCO	Fri, Oct 11, 2013	65.85	66.73	65.59	66.71
5677	NYSE	GCO	Thu, Oct 10, 2013	66.62	66.67	66.05	66.26
5676	NYSE	GCO	Wed, Oct 9, 2013	65.74	66.17	65.20	65.63
5675	NYSE	GCO	Tue, Oct 8, 2013	66.75	67.13	65.25	65.27
5674	NYSE	GCO	Mon, Oct 7, 2013	67.32	67.38	66.50	66.69
5673	NYSE	GCO	Fri, Oct 4, 2013	66.17	68.13	66.17	67.90
5672	NYSE	GCO	Thu, Oct 3, 2013	66.94	66.98	65.91	66.14
5671	NYSE	GCO	Wed, Oct 2, 2013	66.03	67.37	65.72	67.09
5670	NYSE	GCO	Tue, Oct 1, 2013	65.78	68.01	65.70	66.49
5669	NYSE	GCO	Mon, Sep 30, 2013	63.47	65.61	63.47	65.58
5668	NYSE	GCO	Fri, Sep 27, 2013	64.15	64.80	64.13	64.48
5667	NYSE	GCO	Thu, Sep 26, 2013	64.34	66.02	64.00	64.33
5666	NYSE	GCO	Wed, Sep 25, 2013	64.60	64.61	63.99	64.10
5665	NYSE	GCO	Tue, Sep 24, 2013	64.19	64.70	63.85	64.55
5664	NYSE	GCO	Mon, Sep 23, 2013	64.34	64.41	63.50	64.15
5663	NYSE	GCO	Fri, Sep 20, 2013	65.15	65.15	63.92	64.11
5662	NYSE	GCO	Thu, Sep 19, 2013	65.67	65.67	64.62	64.74
5661	NYSE	GCO	Wed, Sep 18, 2013	63.96	65.74	63.70	65.30
5660	NYSE	GCO	Tue, Sep 17, 2013	63.76	64.16	63.30	64.00
5659	NYSE	GCO	Mon, Sep 16, 2013	63.50	63.77	62.82	63.29
5658	NYSE	GCO	Fri, Sep 13, 2013	62.40	62.88	61.96	62.70
5657	NYSE	GCO	Thu, Sep 12, 2013	63.79	64.00	61.94	62.02
5656	NYSE	GCO	Wed, Sep 11, 2013	63.85	64.15	63.35	64.00
5655	NYSE	GCO	Tue, Sep 10, 2013	64.19	64.19	63.63	63.99
5654	NYSE	GCO	Mon, Sep 9, 2013	62.28	64.02	61.83	63.99
5653	NYSE	GCO	Fri, Sep 6, 2013	62.51	62.86	61.67	62.07
5652	NYSE	GCO	Thu, Sep 5, 2013	62.15	63.51	62.00	62.33
5651	NYSE	GCO	Wed, Sep 4, 2013	61.86	62.70	61.50	62.16
5650	NYSE	GCO	Tue, Sep 3, 2013	62.56	63.54	61.44	61.89
5649	NYSE	GCO	Fri, Aug 30, 2013	63.00	63.03	60.84	61.68
5648	NYSE	GCO	Thu, Aug 29, 2013	61.50	64.89	60.03	63.24
5647	NYSE	GCO	Wed, Aug 28, 2013	67.35	69.58	66.82	69.55
5646	NYSE	GCO	Tue, Aug 27, 2013	67.56	68.47	67.04	67.20
5645	NYSE	GCO	Mon, Aug 26, 2013	69.65	70.11	68.31	68.42
5644	NYSE	GCO	Fri, Aug 23, 2013	70.56	71.35	68.45	69.63
5643	NYSE	GCO	Thu, Aug 22, 2013	69.94	71.29	69.66	70.55
5642	NYSE	GCO	Wed, Aug 21, 2013	70.44	70.69	69.29	69.85
5641	NYSE	GCO	Tue, Aug 20, 2013	69.78	71.05	69.49	70.79
5640	NYSE	GCO	Mon, Aug 19, 2013	69.53	70.10	69.44	69.48
5639	NYSE	GCO	Fri, Aug 16, 2013	70.12	71.13	69.63	69.63
5638	NYSE	GCO	Thu, Aug 15, 2013	71.38	71.47	70.60	70.60
5637	NYSE	GCO	Wed, Aug 14, 2013	72.66	73.13	72.40	72.42
5636	NYSE	GCO	Tue, Aug 13, 2013	72.23	73.19	71.62	72.74
5635	NYSE	GCO	Mon, Aug 12, 2013	70.48	72.17	70.48	72.10
5634	NYSE	GCO	Fri, Aug 9, 2013	70.51	71.30	70.44	70.87
5633	NYSE	GCO	Thu, Aug 8, 2013	69.55	71.06	68.93	70.65
5632	NYSE	GCO	Wed, Aug 7, 2013	69.64	69.64	68.93	69.02
5631	NYSE	GCO	Tue, Aug 6, 2013	72.76	73.02	69.38	69.92
5630	NYSE	GCO	Mon, Aug 5, 2013	72.31	73.45	71.74	73.06
5629	NYSE	GCO	Fri, Aug 2, 2013	72.28	72.76	71.41	72.48
5628	NYSE	GCO	Thu, Aug 1, 2013	71.08	72.92	70.30	72.67
5627	NYSE	GCO	Wed, Jul 31, 2013	70.95	71.39	70.36	70.38
5626	NYSE	GCO	Tue, Jul 30, 2013	71.28	71.65	70.39	70.81
5625	NYSE	GCO	Mon, Jul 29, 2013	70.56	71.37	70.41	71.00
5624	NYSE	GCO	Fri, Jul 26, 2013	71.49	71.83	70.47	70.82
5623	NYSE	GCO	Thu, Jul 25, 2013	71.18	72.53	71.11	72.51
5622	NYSE	GCO	Wed, Jul 24, 2013	72.33	72.33	71.03	71.23
5621	NYSE	GCO	Tue, Jul 23, 2013	72.00	72.26	71.69	72.00
5620	NYSE	GCO	Mon, Jul 22, 2013	71.37	72.14	71.28	71.86
5619	NYSE	GCO	Fri, Jul 19, 2013	71.44	71.79	70.94	71.21
5618	NYSE	GCO	Thu, Jul 18, 2013	70.75	71.79	70.75	71.41
5617	NYSE	GCO	Wed, Jul 17, 2013	71.61	71.66	69.79	70.43
5616	NYSE	GCO	Tue, Jul 16, 2013	72.57	73.16	71.20	71.47
5615	NYSE	GCO	Mon, Jul 15, 2013	72.96	73.67	71.56	72.50
5614	NYSE	GCO	Fri, Jul 12, 2013	75.30	75.38	74.34	74.41
5613	NYSE	GCO	Thu, Jul 11, 2013	74.85	75.84	73.93	75.68
5612	NYSE	GCO	Wed, Jul 10, 2013	73.13	74.24	72.52	73.82
5611	NYSE	GCO	Tue, Jul 9, 2013	70.70	73.19	70.70	73.16
5610	NYSE	GCO	Mon, Jul 8, 2013	68.86	70.82	68.86	70.79
5609	NYSE	GCO	Fri, Jul 5, 2013	68.54	68.64	66.56	68.55
5608	NYSE	GCO	Wed, Jul 3, 2013	67.40	67.69	66.83	67.57
5607	NYSE	GCO	Tue, Jul 2, 2013	67.60	68.09	67.18	67.74
5606	NYSE	GCO	Mon, Jul 1, 2013	67.49	68.81	66.85	67.60
5605	NYSE	GCO	Fri, Jun 28, 2013	66.61	67.85	66.55	66.99
5604	NYSE	GCO	Thu, Jun 27, 2013	65.52	67.24	65.51	66.90
5603	NYSE	GCO	Wed, Jun 26, 2013	65.91	66.38	65.01	65.11
5602	NYSE	GCO	Tue, Jun 25, 2013	65.01	65.60	64.55	65.34
5601	NYSE	GCO	Mon, Jun 24, 2013	66.06	66.11	64.27	64.30
5600	NYSE	GCO	Fri, Jun 21, 2013	67.86	67.88	66.51	66.73
5599	NYSE	GCO	Thu, Jun 20, 2013	68.56	68.96	67.50	67.55
5598	NYSE	GCO	Wed, Jun 19, 2013	69.85	69.99	69.07	69.46
5597	NYSE	GCO	Tue, Jun 18, 2013	70.22	70.47	69.77	70.06
5596	NYSE	GCO	Mon, Jun 17, 2013	70.65	70.94	69.47	70.01
5595	NYSE	GCO	Fri, Jun 14, 2013	71.05	71.34	69.96	70.01
5594	NYSE	GCO	Thu, Jun 13, 2013	68.69	71.12	68.48	71.00
5593	NYSE	GCO	Wed, Jun 12, 2013	69.71	69.99	68.26	68.47
5592	NYSE	GCO	Tue, Jun 11, 2013	70.06	70.42	69.14	69.22
5591	NYSE	GCO	Mon, Jun 10, 2013	70.85	71.83	70.23	71.06
5590	NYSE	GCO	Fri, Jun 7, 2013	70.20	70.98	69.92	70.67
5589	NYSE	GCO	Thu, Jun 6, 2013	67.65	69.61	67.65	69.61
5588	NYSE	GCO	Wed, Jun 5, 2013	68.83	68.83	67.68	67.83
5587	NYSE	GCO	Tue, Jun 4, 2013	67.76	68.83	67.51	68.65
5586	NYSE	GCO	Mon, Jun 3, 2013	67.51	68.40	67.39	67.80
5585	NYSE	GCO	Fri, May 31, 2013	69.46	69.84	67.58	67.58
5584	NYSE	GCO	Thu, May 30, 2013	67.91	69.25	67.63	69.07
5583	NYSE	GCO	Wed, May 29, 2013	68.90	69.21	67.50	67.59
5582	NYSE	GCO	Tue, May 28, 2013	68.69	70.02	68.69	69.18
5581	NYSE	GCO	Fri, May 24, 2013	67.40	68.69	66.60	68.05
5580	NYSE	GCO	Thu, May 23, 2013	67.19	68.17	67.00	67.68
5579	NYSE	GCO	Wed, May 22, 2013	68.43	68.71	67.40	67.57
5578	NYSE	GCO	Tue, May 21, 2013	68.22	68.71	67.58	68.25
5577	NYSE	GCO	Mon, May 20, 2013	67.78	68.74	67.50	68.31
5576	NYSE	GCO	Fri, May 17, 2013	67.09	68.39	67.06	67.89
5575	NYSE	GCO	Thu, May 16, 2013	66.25	67.46	66.23	66.97
5574	NYSE	GCO	Wed, May 15, 2013	65.19	66.61	64.70	66.22
5573	NYSE	GCO	Tue, May 14, 2013	63.99	65.51	63.99	65.51
5572	NYSE	GCO	Mon, May 13, 2013	64.50	64.75	63.79	64.00
5571	NYSE	GCO	Fri, May 10, 2013	64.00	64.94	63.94	64.55
5570	NYSE	GCO	Thu, May 9, 2013	63.71	64.92	63.71	63.88
5569	NYSE	GCO	Wed, May 8, 2013	64.06	64.58	63.60	63.95
5568	NYSE	GCO	Tue, May 7, 2013	62.37	64.33	62.37	64.33
5567	NYSE	GCO	Mon, May 6, 2013	62.08	63.00	61.79	62.35
5566	NYSE	GCO	Fri, May 3, 2013	60.67	62.81	60.52	61.98
5565	NYSE	GCO	Thu, May 2, 2013	60.12	60.69	59.80	60.36
5564	NYSE	GCO	Wed, May 1, 2013	61.31	61.35	59.71	59.96
5563	NYSE	GCO	Tue, Apr 30, 2013	59.89	61.96	59.80	61.55
5562	NYSE	GCO	Mon, Apr 29, 2013	60.02	60.27	59.75	60.03
5561	NYSE	GCO	Fri, Apr 26, 2013	60.12	60.37	59.65	59.85
5560	NYSE	GCO	Thu, Apr 25, 2013	58.99	60.41	58.75	60.17
5559	NYSE	GCO	Wed, Apr 24, 2013	58.76	59.43	58.05	58.71
5558	NYSE	GCO	Tue, Apr 23, 2013	58.72	58.86	57.82	58.62
5557	NYSE	GCO	Mon, Apr 22, 2013	58.46	58.57	57.01	58.26
5556	NYSE	GCO	Fri, Apr 19, 2013	57.10	58.49	57.07	58.33
5555	NYSE	GCO	Thu, Apr 18, 2013	57.99	58.04	56.87	56.98
5554	NYSE	GCO	Wed, Apr 17, 2013	58.72	59.00	57.29	57.87
5553	NYSE	GCO	Tue, Apr 16, 2013	60.06	60.06	59.08	59.31
5552	NYSE	GCO	Mon, Apr 15, 2013	60.84	61.05	58.99	59.56
5551	NYSE	GCO	Fri, Apr 12, 2013	61.90	61.92	61.00	61.30
5550	NYSE	GCO	Thu, Apr 11, 2013	61.11	63.11	60.69	62.25
5549	NYSE	GCO	Wed, Apr 10, 2013	59.55	61.20	58.95	60.99
5548	NYSE	GCO	Tue, Apr 9, 2013	60.07	60.07	58.88	59.43
5547	NYSE	GCO	Mon, Apr 8, 2013	58.56	60.04	58.43	59.93
5546	NYSE	GCO	Fri, Apr 5, 2013	57.40	58.59	57.27	58.53
5545	NYSE	GCO	Thu, Apr 4, 2013	57.68	58.70	57.68	58.45
5544	NYSE	GCO	Wed, Apr 3, 2013	57.97	58.49	57.05	57.68
5543	NYSE	GCO	Tue, Apr 2, 2013	58.51	58.51	57.72	57.94
5542	NYSE	GCO	Mon, Apr 1, 2013	60.09	60.24	57.71	58.07
5541	NYSE	GCO	Thu, Mar 28, 2013	58.82	60.27	58.20	60.09
5540	NYSE	GCO	Wed, Mar 27, 2013	59.06	59.15	58.13	58.82
5539	NYSE	GCO	Tue, Mar 26, 2013	59.36	59.44	58.75	59.34
5538	NYSE	GCO	Mon, Mar 25, 2013	59.70	59.89	58.55	59.12
5537	NYSE	GCO	Fri, Mar 22, 2013	59.87	60.19	59.44	59.63
5536	NYSE	GCO	Thu, Mar 21, 2013	60.39	60.44	58.93	59.37
5535	NYSE	GCO	Wed, Mar 20, 2013	60.67	60.98	60.20	60.88
5534	NYSE	GCO	Tue, Mar 19, 2013	61.27	61.27	59.61	60.15
5533	NYSE	GCO	Mon, Mar 18, 2013	61.62	62.27	61.16	61.39
5532	NYSE	GCO	Fri, Mar 15, 2013	63.13	63.13	62.00	62.25
5531	NYSE	GCO	Thu, Mar 14, 2013	62.16	63.43	62.09	63.05
5530	NYSE	GCO	Wed, Mar 13, 2013	61.70	62.64	60.54	62.00
5529	NYSE	GCO	Tue, Mar 12, 2013	60.32	60.70	59.61	59.65
5528	NYSE	GCO	Mon, Mar 11, 2013	60.48	60.73	59.96	60.57
5527	NYSE	GCO	Fri, Mar 8, 2013	61.41	62.52	60.04	60.43
5526	NYSE	GCO	Thu, Mar 7, 2013	60.10	61.26	60.10	61.17
5525	NYSE	GCO	Wed, Mar 6, 2013	58.26	60.13	58.11	60.07
5524	NYSE	GCO	Tue, Mar 5, 2013	58.50	58.87	57.67	58.08
5523	NYSE	GCO	Mon, Mar 4, 2013	58.61	59.35	57.69	58.33
5522	NYSE	GCO	Fri, Mar 1, 2013	58.50	58.97	57.57	58.75
5521	NYSE	GCO	Thu, Feb 28, 2013	58.67	59.15	58.00	58.68
5520	NYSE	GCO	Wed, Feb 27, 2013	58.74	59.35	58.47	58.70
5519	NYSE	GCO	Tue, Feb 26, 2013	58.90	58.90	57.89	58.63
5518	NYSE	GCO	Mon, Feb 25, 2013	60.96	61.16	58.58	58.60
5517	NYSE	GCO	Fri, Feb 22, 2013	61.08	61.95	60.12	60.80
5516	NYSE	GCO	Thu, Feb 21, 2013	61.95	62.44	60.80	61.11
5515	NYSE	GCO	Wed, Feb 20, 2013	63.36	63.58	61.91	62.11
5514	NYSE	GCO	Tue, Feb 19, 2013	61.54	63.91	61.32	63.36
5513	NYSE	GCO	Fri, Feb 15, 2013	61.83	62.94	60.36	61.51
5512	NYSE	GCO	Thu, Feb 14, 2013	61.59	61.85	59.95	61.61
5511	NYSE	GCO	Wed, Feb 13, 2013	61.83	62.46	61.41	61.67
5510	NYSE	GCO	Tue, Feb 12, 2013	62.99	63.00	61.51	61.82
5509	NYSE	GCO	Mon, Feb 11, 2013	64.19	64.39	62.88	62.99
5508	NYSE	GCO	Fri, Feb 8, 2013	63.30	64.28	63.25	64.08
5507	NYSE	GCO	Thu, Feb 7, 2013	62.75	63.25	62.42	63.19
5506	NYSE	GCO	Wed, Feb 6, 2013	62.62	63.03	62.44	63.00
5505	NYSE	GCO	Tue, Feb 5, 2013	62.01	63.02	61.65	62.86
5504	NYSE	GCO	Mon, Feb 4, 2013	62.23	62.29	61.34	61.93
5503	NYSE	GCO	Fri, Feb 1, 2013	62.57	63.01	62.00	62.83
5502	NYSE	GCO	Thu, Jan 31, 2013	61.57	62.50	61.53	62.33
5501	NYSE	GCO	Wed, Jan 30, 2013	62.36	62.36	61.25	61.51
5500	NYSE	GCO	Tue, Jan 29, 2013	62.41	62.80	61.83	62.50
5499	NYSE	GCO	Mon, Jan 28, 2013	62.68	63.26	62.13	62.73
5498	NYSE	GCO	Fri, Jan 25, 2013	61.81	63.04	61.59	62.75
5497	NYSE	GCO	Thu, Jan 24, 2013	62.12	62.81	61.28	61.62
5496	NYSE	GCO	Wed, Jan 23, 2013	61.51	62.41	60.95	62.00
5495	NYSE	GCO	Tue, Jan 22, 2013	60.35	61.98	59.88	61.74
5494	NYSE	GCO	Fri, Jan 18, 2013	61.11	61.11	59.80	60.37
5493	NYSE	GCO	Thu, Jan 17, 2013	60.75	61.14	60.44	61.00
5492	NYSE	GCO	Wed, Jan 16, 2013	61.86	61.86	60.91	60.97
5491	NYSE	GCO	Tue, Jan 15, 2013	56.34	62.40	56.28	61.61
5490	NYSE	GCO	Mon, Jan 14, 2013	56.55	56.93	56.13	56.77
5489	NYSE	GCO	Fri, Jan 11, 2013	56.69	57.15	56.35	56.72
5488	NYSE	GCO	Thu, Jan 10, 2013	56.45	56.90	55.85	56.63
5487	NYSE	GCO	Wed, Jan 9, 2013	56.71	57.34	56.01	56.36
5486	NYSE	GCO	Tue, Jan 8, 2013	56.46	56.92	56.12	56.42
5485	NYSE	GCO	Mon, Jan 7, 2013	57.49	57.63	56.36	56.65
5484	NYSE	GCO	Fri, Jan 4, 2013	57.32	58.01	57.20	57.52
5483	NYSE	GCO	Thu, Jan 3, 2013	56.08	57.60	56.08	57.23
5482	NYSE	GCO	Wed, Jan 2, 2013	55.59	56.43	55.40	56.03
5481	NYSE	GCO	Mon, Dec 31, 2012	53.54	55.12	53.21	55.00
5480	NYSE	GCO	Fri, Dec 28, 2012	52.62	54.53	52.51	53.65
5479	NYSE	GCO	Thu, Dec 27, 2012	52.40	53.29	51.99	52.97
5478	NYSE	GCO	Wed, Dec 26, 2012	53.43	53.61	51.99	52.18
5477	NYSE	GCO	Mon, Dec 24, 2012	53.26	53.98	52.84	53.59
5476	NYSE	GCO	Fri, Dec 21, 2012	52.84	54.18	52.73	53.78
5475	NYSE	GCO	Thu, Dec 20, 2012	53.67	54.18	52.93	53.51
5474	NYSE	GCO	Wed, Dec 19, 2012	53.50	54.84	53.27	53.75
5473	NYSE	GCO	Tue, Dec 18, 2012	51.77	53.92	51.77	53.50
5472	NYSE	GCO	Mon, Dec 17, 2012	51.59	51.83	51.30	51.77
5471	NYSE	GCO	Fri, Dec 14, 2012	50.60	51.54	50.43	51.50
5470	NYSE	GCO	Thu, Dec 13, 2012	52.20	52.63	50.33	50.63
5469	NYSE	GCO	Wed, Dec 12, 2012	53.49	53.60	51.99	52.09
5468	NYSE	GCO	Tue, Dec 11, 2012	53.50	53.50	52.79	53.32
5467	NYSE	GCO	Mon, Dec 10, 2012	54.90	54.93	52.63	53.05
5466	NYSE	GCO	Fri, Dec 7, 2012	54.89	55.94	54.44	54.87
5465	NYSE	GCO	Thu, Dec 6, 2012	53.97	55.26	53.66	54.69
5464	NYSE	GCO	Wed, Dec 5, 2012	54.26	54.70	53.18	54.08
5463	NYSE	GCO	Tue, Dec 4, 2012	54.11	54.69	53.58	54.15
5462	NYSE	GCO	Mon, Dec 3, 2012	55.33	55.62	53.50	54.25
5461	NYSE	GCO	Fri, Nov 30, 2012	56.88	57.54	54.43	55.33
5460	NYSE	GCO	Thu, Nov 29, 2012	61.49	61.58	59.87	60.57
5459	NYSE	GCO	Wed, Nov 28, 2012	60.31	61.08	59.07	61.06
5458	NYSE	GCO	Tue, Nov 27, 2012	59.41	60.37	58.92	60.30
5457	NYSE	GCO	Mon, Nov 26, 2012	59.37	62.20	58.67	59.68
5456	NYSE	GCO	Fri, Nov 23, 2012	58.73	59.91	58.06	59.27
5455	NYSE	GCO	Wed, Nov 21, 2012	57.25	58.50	56.50	58.41
5454	NYSE	GCO	Tue, Nov 20, 2012	55.65	57.48	55.55	57.25
5453	NYSE	GCO	Mon, Nov 19, 2012	55.72	56.65	54.60	55.28
5452	NYSE	GCO	Fri, Nov 16, 2012	54.00	55.15	53.39	54.97
5451	NYSE	GCO	Thu, Nov 15, 2012	54.86	54.96	53.45	54.02
5450	NYSE	GCO	Wed, Nov 14, 2012	57.45	57.92	54.76	55.12
5449	NYSE	GCO	Tue, Nov 13, 2012	57.37	58.17	57.03	57.13
5448	NYSE	GCO	Mon, Nov 12, 2012	57.70	58.94	56.59	58.25
5447	NYSE	GCO	Fri, Nov 9, 2012	56.80	57.84	56.01	57.64
5446	NYSE	GCO	Thu, Nov 8, 2012	57.85	57.85	54.82	56.27
5445	NYSE	GCO	Wed, Nov 7, 2012	58.91	59.19	57.82	57.87
5444	NYSE	GCO	Tue, Nov 6, 2012	60.41	60.73	59.83	59.91
5443	NYSE	GCO	Mon, Nov 5, 2012	57.21	60.34	57.19	60.21
5442	NYSE	GCO	Fri, Nov 2, 2012	57.33	58.18	56.56	56.62
5441	NYSE	GCO	Thu, Nov 1, 2012	57.50	58.18	56.85	56.96
5440	NYSE	GCO	Wed, Oct 31, 2012	56.48	57.50	56.06	57.30
5439	NYSE	GCO	Fri, Oct 26, 2012	57.45	57.80	55.40	56.63
5438	NYSE	GCO	Thu, Oct 25, 2012	58.84	59.15	57.24	57.40
5437	NYSE	GCO	Wed, Oct 24, 2012	58.10	58.94	57.91	58.46
5436	NYSE	GCO	Tue, Oct 23, 2012	58.24	58.49	57.40	57.81
5435	NYSE	GCO	Mon, Oct 22, 2012	59.12	59.12	58.31	58.91
5434	NYSE	GCO	Fri, Oct 19, 2012	59.95	59.95	58.37	58.71
5433	NYSE	GCO	Thu, Oct 18, 2012	60.52	60.93	60.07	60.26
5432	NYSE	GCO	Wed, Oct 17, 2012	61.07	61.54	60.43	60.61
5431	NYSE	GCO	Tue, Oct 16, 2012	59.80	62.04	59.20	60.94
5430	NYSE	GCO	Mon, Oct 15, 2012	58.67	59.98	58.07	59.86
5429	NYSE	GCO	Fri, Oct 12, 2012	60.35	60.39	57.89	58.38
5428	NYSE	GCO	Thu, Oct 11, 2012	60.75	61.61	60.18	60.52
5427	NYSE	GCO	Wed, Oct 10, 2012	60.75	60.98	59.97	60.25
5426	NYSE	GCO	Tue, Oct 9, 2012	63.71	63.71	61.32	61.76
5425	NYSE	GCO	Mon, Oct 8, 2012	63.99	64.40	63.64	63.86
5424	NYSE	GCO	Fri, Oct 5, 2012	66.20	66.38	64.19	64.48
5423	NYSE	GCO	Thu, Oct 4, 2012	64.90	65.70	64.46	65.53
5422	NYSE	GCO	Wed, Oct 3, 2012	65.95	66.34	64.51	64.58
5421	NYSE	GCO	Tue, Oct 2, 2012	66.53	66.65	64.28	65.68
5420	NYSE	GCO	Mon, Oct 1, 2012	67.06	67.92	65.92	66.39
5419	NYSE	GCO	Fri, Sep 28, 2012	66.56	67.27	65.58	66.73
5418	NYSE	GCO	Thu, Sep 27, 2012	66.55	67.11	65.62	67.06
5417	NYSE	GCO	Wed, Sep 26, 2012	66.69	67.63	65.71	66.43
5416	NYSE	GCO	Tue, Sep 25, 2012	68.07	68.48	66.55	66.67
5415	NYSE	GCO	Mon, Sep 24, 2012	68.35	68.42	67.10	67.82
5414	NYSE	GCO	Fri, Sep 21, 2012	70.07	70.14	68.27	68.80
5413	NYSE	GCO	Thu, Sep 20, 2012	69.13	69.69	68.51	69.22
5412	NYSE	GCO	Wed, Sep 19, 2012	69.60	70.05	69.53	69.54
5411	NYSE	GCO	Tue, Sep 18, 2012	70.26	70.71	68.75	69.48
5410	NYSE	GCO	Mon, Sep 17, 2012	71.27	71.50	70.04	70.58
5409	NYSE	GCO	Fri, Sep 14, 2012	71.62	72.25	71.31	71.59
5408	NYSE	GCO	Thu, Sep 13, 2012	71.05	71.49	69.33	71.41
5407	NYSE	GCO	Wed, Sep 12, 2012	71.10	71.72	70.52	70.82
5406	NYSE	GCO	Tue, Sep 11, 2012	71.07	71.66	70.55	70.62
5405	NYSE	GCO	Mon, Sep 10, 2012	71.51	71.84	70.62	71.25
5404	NYSE	GCO	Fri, Sep 7, 2012	71.19	71.80	70.62	71.44
5403	NYSE	GCO	Thu, Sep 6, 2012	70.00	71.08	69.70	70.86
5402	NYSE	GCO	Wed, Sep 5, 2012	70.68	71.12	69.03	69.69
5401	NYSE	GCO	Tue, Sep 4, 2012	70.72	71.25	69.56	70.70
5400	NYSE	GCO	Fri, Aug 31, 2012	71.05	71.24	70.03	70.65
5399	NYSE	GCO	Thu, Aug 30, 2012	71.61	71.63	69.95	70.44
5398	NYSE	GCO	Wed, Aug 29, 2012	73.32	74.93	70.66	72.10
5397	NYSE	GCO	Tue, Aug 28, 2012	70.95	71.52	70.44	71.17
5396	NYSE	GCO	Mon, Aug 27, 2012	70.65	71.22	69.67	70.83
5395	NYSE	GCO	Fri, Aug 24, 2012	69.27	70.99	69.27	70.16
5394	NYSE	GCO	Thu, Aug 23, 2012	69.49	69.99	68.90	69.28
5393	NYSE	GCO	Wed, Aug 22, 2012	70.31	70.76	69.50	69.82
5392	NYSE	GCO	Tue, Aug 21, 2012	67.95	70.87	67.95	70.65
5391	NYSE	GCO	Mon, Aug 20, 2012	68.31	68.58	67.02	67.82
5390	NYSE	GCO	Fri, Aug 17, 2012	68.05	69.27	67.83	68.48
5389	NYSE	GCO	Thu, Aug 16, 2012	67.15	67.85	66.77	67.81
5388	NYSE	GCO	Wed, Aug 15, 2012	67.02	67.83	66.82	67.11
5387	NYSE	GCO	Tue, Aug 14, 2012	67.13	68.03	66.47	66.75
5386	NYSE	GCO	Mon, Aug 13, 2012	66.80	66.80	65.52	66.65
5385	NYSE	GCO	Fri, Aug 10, 2012	67.11	67.15	66.14	66.77
5384	NYSE	GCO	Thu, Aug 9, 2012	67.32	68.48	66.90	67.09
5383	NYSE	GCO	Wed, Aug 8, 2012	67.38	68.45	67.09	67.30
5382	NYSE	GCO	Tue, Aug 7, 2012	66.70	68.60	66.27	67.80
5381	NYSE	GCO	Mon, Aug 6, 2012	66.32	66.65	65.75	66.47
5380	NYSE	GCO	Fri, Aug 3, 2012	66.34	66.79	65.77	66.24
5379	NYSE	GCO	Thu, Aug 2, 2012	65.45	66.63	64.87	65.05
5378	NYSE	GCO	Wed, Aug 1, 2012	66.54	66.64	65.43	66.20
5377	NYSE	GCO	Tue, Jul 31, 2012	65.02	66.91	64.80	66.22
5376	NYSE	GCO	Mon, Jul 30, 2012	65.19	66.09	64.66	65.52
5375	NYSE	GCO	Fri, Jul 27, 2012	62.01	65.77	62.01	65.31
5374	NYSE	GCO	Thu, Jul 26, 2012	61.58	62.07	60.81	61.73
5373	NYSE	GCO	Wed, Jul 25, 2012	61.01	61.20	59.43	60.30
5372	NYSE	GCO	Tue, Jul 24, 2012	60.12	60.65	59.01	60.63
5371	NYSE	GCO	Mon, Jul 23, 2012	60.68	60.68	59.25	59.84
5370	NYSE	GCO	Fri, Jul 20, 2012	62.82	63.01	61.89	61.95
5369	NYSE	GCO	Thu, Jul 19, 2012	62.85	63.87	62.00	63.46
5368	NYSE	GCO	Wed, Jul 18, 2012	61.62	63.85	61.48	62.54
5367	NYSE	GCO	Tue, Jul 17, 2012	61.86	62.43	61.03	61.72
5366	NYSE	GCO	Mon, Jul 16, 2012	63.28	63.65	61.28	61.38
5365	NYSE	GCO	Fri, Jul 13, 2012	61.84	64.06	61.84	63.72
5364	NYSE	GCO	Thu, Jul 12, 2012	60.73	62.31	60.51	61.76
5363	NYSE	GCO	Wed, Jul 11, 2012	61.62	61.92	60.64	61.41
5362	NYSE	GCO	Tue, Jul 10, 2012	61.99	62.80	61.38	61.78
5361	NYSE	GCO	Mon, Jul 9, 2012	61.62	62.04	61.23	61.63
5360	NYSE	GCO	Fri, Jul 6, 2012	61.86	62.35	61.31	61.81
5359	NYSE	GCO	Thu, Jul 5, 2012	60.09	63.11	60.09	62.54
5358	NYSE	GCO	Tue, Jul 3, 2012	59.58	60.95	59.18	60.35
5357	NYSE	GCO	Mon, Jul 2, 2012	60.05	60.13	58.13	59.00
5356	NYSE	GCO	Fri, Jun 29, 2012	57.78	60.92	56.91	60.15
5355	NYSE	GCO	Thu, Jun 28, 2012	56.73	57.83	55.65	56.64
5354	NYSE	GCO	Wed, Jun 27, 2012	58.02	58.38	56.43	57.58
5353	NYSE	GCO	Tue, Jun 26, 2012	57.93	58.56	57.43	58.07
5352	NYSE	GCO	Mon, Jun 25, 2012	58.82	59.18	57.71	57.91
5351	NYSE	GCO	Fri, Jun 22, 2012	61.58	61.58	59.54	59.68
5350	NYSE	GCO	Thu, Jun 21, 2012	63.15	63.40	60.55	61.04
5349	NYSE	GCO	Wed, Jun 20, 2012	62.48	63.90	62.19	63.35
5348	NYSE	GCO	Tue, Jun 19, 2012	61.56	63.11	61.46	62.48
5347	NYSE	GCO	Mon, Jun 18, 2012	61.49	61.96	59.90	61.19
5346	NYSE	GCO	Fri, Jun 15, 2012	61.76	62.71	61.28	62.69
5345	NYSE	GCO	Thu, Jun 14, 2012	60.60	62.05	60.45	61.62
5344	NYSE	GCO	Wed, Jun 13, 2012	63.42	63.52	60.09	60.65
5343	NYSE	GCO	Tue, Jun 12, 2012	62.45	63.87	62.07	63.74
5342	NYSE	GCO	Mon, Jun 11, 2012	65.58	65.58	62.37	62.40
5341	NYSE	GCO	Fri, Jun 8, 2012	64.26	65.61	64.16	64.86
5340	NYSE	GCO	Thu, Jun 7, 2012	66.96	67.24	64.23	64.39
5339	NYSE	GCO	Wed, Jun 6, 2012	66.25	66.47	65.20	66.32
5338	NYSE	GCO	Tue, Jun 5, 2012	63.38	65.66	62.95	65.40
5337	NYSE	GCO	Mon, Jun 4, 2012	63.97	64.52	62.45	63.65
5336	NYSE	GCO	Fri, Jun 1, 2012	64.64	66.06	63.48	63.76
5335	NYSE	GCO	Thu, May 31, 2012	68.20	68.39	66.02	66.50
5334	NYSE	GCO	Wed, May 30, 2012	69.23	69.81	68.04	68.35
5333	NYSE	GCO	Tue, May 29, 2012	70.17	70.48	68.83	70.19
5332	NYSE	GCO	Fri, May 25, 2012	69.20	70.22	68.85	69.38
5331	NYSE	GCO	Thu, May 24, 2012	70.58	70.81	68.40	68.97
5330	NYSE	GCO	Wed, May 23, 2012	73.30	73.30	66.32	69.82
5329	NYSE	GCO	Tue, May 22, 2012	69.30	71.26	69.30	70.91
5328	NYSE	GCO	Mon, May 21, 2012	68.23	69.89	67.15	69.18
5327	NYSE	GCO	Fri, May 18, 2012	67.18	69.15	67.05	68.19
5326	NYSE	GCO	Thu, May 17, 2012	67.40	67.63	66.35	67.07
5325	NYSE	GCO	Wed, May 16, 2012	66.04	67.99	66.04	67.17
5324	NYSE	GCO	Tue, May 15, 2012	66.48	68.06	65.65	65.99
5323	NYSE	GCO	Mon, May 14, 2012	67.79	68.76	66.11	66.23
5322	NYSE	GCO	Fri, May 11, 2012	71.00	71.85	68.92	69.27
5321	NYSE	GCO	Thu, May 10, 2012	71.86	72.65	70.77	71.55
5320	NYSE	GCO	Wed, May 9, 2012	70.77	72.41	69.96	71.05
5319	NYSE	GCO	Tue, May 8, 2012	74.13	74.31	70.76	71.79
5318	NYSE	GCO	Mon, May 7, 2012	74.05	76.01	74.05	75.00
5317	NYSE	GCO	Fri, May 4, 2012	75.24	77.03	74.37	74.52
5316	NYSE	GCO	Thu, May 3, 2012	77.18	77.18	74.85	75.91
5315	NYSE	GCO	Wed, May 2, 2012	74.35	77.29	74.10	77.17
5314	NYSE	GCO	Tue, May 1, 2012	75.02	76.79	74.34	74.59
5313	NYSE	GCO	Mon, Apr 30, 2012	78.76	78.78	74.77	75.00
5312	NYSE	GCO	Fri, Apr 27, 2012	77.68	78.97	76.00	78.77
5311	NYSE	GCO	Thu, Apr 26, 2012	74.37	77.51	74.04	77.04
5310	NYSE	GCO	Wed, Apr 25, 2012	72.98	74.46	72.63	74.23
5309	NYSE	GCO	Tue, Apr 24, 2012	73.80	74.04	71.13	72.34
5308	NYSE	GCO	Mon, Apr 23, 2012	73.66	74.15	72.31	73.94
5307	NYSE	GCO	Fri, Apr 20, 2012	74.95	75.44	73.05	74.71
5306	NYSE	GCO	Thu, Apr 19, 2012	74.55	75.13	73.25	74.09
5305	NYSE	GCO	Wed, Apr 18, 2012	74.51	74.78	73.73	74.60
5304	NYSE	GCO	Tue, Apr 17, 2012	73.47	76.53	73.47	74.66
5303	NYSE	GCO	Mon, Apr 16, 2012	71.61	73.27	70.34	73.18
5302	NYSE	GCO	Fri, Apr 13, 2012	71.48	72.35	70.77	71.31
5301	NYSE	GCO	Thu, Apr 12, 2012	70.84	72.08	70.62	71.77
5300	NYSE	GCO	Wed, Apr 11, 2012	70.13	71.01	69.99	70.96
5299	NYSE	GCO	Tue, Apr 10, 2012	72.85	73.04	68.66	69.63
5298	NYSE	GCO	Mon, Apr 9, 2012	72.10	73.44	70.44	73.13
5297	NYSE	GCO	Thu, Apr 5, 2012	72.13	74.32	71.76	73.04
5296	NYSE	GCO	Wed, Apr 4, 2012	72.99	73.57	71.73	72.62
5295	NYSE	GCO	Tue, Apr 3, 2012	73.62	74.88	73.42	73.78
5294	NYSE	GCO	Mon, Apr 2, 2012	71.96	73.75	71.52	73.62
5293	NYSE	GCO	Fri, Mar 30, 2012	72.98	73.18	71.62	71.65
5292	NYSE	GCO	Thu, Mar 29, 2012	71.00	72.89	70.62	72.60
5291	NYSE	GCO	Wed, Mar 28, 2012	73.27	73.30	70.31	71.60
5290	NYSE	GCO	Tue, Mar 27, 2012	74.13	74.29	73.06	73.07
5289	NYSE	GCO	Mon, Mar 26, 2012	74.27	74.66	73.89	74.05
5288	NYSE	GCO	Fri, Mar 23, 2012	73.33	73.61	71.43	73.38
5287	NYSE	GCO	Thu, Mar 22, 2012	72.59	73.93	72.35	73.12
5286	NYSE	GCO	Wed, Mar 21, 2012	73.62	74.27	73.01	73.07
5285	NYSE	GCO	Tue, Mar 20, 2012	72.79	73.96	72.69	73.59
5284	NYSE	GCO	Mon, Mar 19, 2012	72.70	73.97	71.86	73.51
5283	NYSE	GCO	Fri, Mar 16, 2012	73.92	73.92	71.85	72.53
5282	NYSE	GCO	Thu, Mar 15, 2012	74.09	74.09	72.57	73.90
5281	NYSE	GCO	Wed, Mar 14, 2012	74.12	74.45	73.18	73.90
5280	NYSE	GCO	Tue, Mar 13, 2012	74.97	75.55	73.24	74.21
5279	NYSE	GCO	Mon, Mar 12, 2012	74.84	75.42	74.11	74.27
5278	NYSE	GCO	Fri, Mar 9, 2012	73.15	75.06	72.90	74.84
5277	NYSE	GCO	Thu, Mar 8, 2012	73.56	73.56	72.71	72.89
5276	NYSE	GCO	Wed, Mar 7, 2012	73.52	73.52	72.38	73.30
5275	NYSE	GCO	Tue, Mar 6, 2012	73.32	74.02	72.59	73.25
5274	NYSE	GCO	Mon, Mar 5, 2012	73.68	75.29	73.41	74.60
5273	NYSE	GCO	Fri, Mar 2, 2012	73.98	74.91	72.74	73.67
5272	NYSE	GCO	Thu, Mar 1, 2012	68.25	70.69	67.55	70.64
5271	NYSE	GCO	Wed, Feb 29, 2012	67.91	68.65	67.49	68.14
5270	NYSE	GCO	Tue, Feb 28, 2012	67.46	69.34	67.31	68.72
5269	NYSE	GCO	Mon, Feb 27, 2012	65.79	68.25	65.79	67.63
5268	NYSE	GCO	Fri, Feb 24, 2012	65.27	67.70	64.60	66.19
5267	NYSE	GCO	Thu, Feb 23, 2012	66.42	66.43	65.24	65.50
5266	NYSE	GCO	Wed, Feb 22, 2012	67.48	67.48	66.10	66.56
5265	NYSE	GCO	Tue, Feb 21, 2012	68.73	69.24	67.25	67.53
5264	NYSE	GCO	Fri, Feb 17, 2012	68.40	69.34	68.13	68.73
5263	NYSE	GCO	Thu, Feb 16, 2012	67.86	68.46	67.29	68.20
5262	NYSE	GCO	Wed, Feb 15, 2012	65.86	69.45	65.78	67.91
5261	NYSE	GCO	Tue, Feb 14, 2012	64.23	65.27	63.76	64.81
5260	NYSE	GCO	Mon, Feb 13, 2012	65.25	65.37	64.40	64.63
5259	NYSE	GCO	Fri, Feb 10, 2012	63.45	64.91	63.30	64.62
5258	NYSE	GCO	Thu, Feb 9, 2012	63.77	65.17	63.48	64.29
5257	NYSE	GCO	Wed, Feb 8, 2012	64.59	65.50	63.18	63.74
5256	NYSE	GCO	Tue, Feb 7, 2012	63.73	64.98	63.39	64.68
5255	NYSE	GCO	Mon, Feb 6, 2012	62.27	63.95	62.18	63.76
5254	NYSE	GCO	Fri, Feb 3, 2012	62.77	63.55	62.15	62.61
5253	NYSE	GCO	Thu, Feb 2, 2012	62.26	63.43	62.15	62.31
5252	NYSE	GCO	Wed, Feb 1, 2012	61.55	62.44	61.35	62.26
5251	NYSE	GCO	Tue, Jan 31, 2012	61.67	61.72	60.38	61.07
5250	NYSE	GCO	Mon, Jan 30, 2012	61.20	61.77	60.02	61.34
5249	NYSE	GCO	Fri, Jan 27, 2012	59.90	61.95	59.90	61.61
5248	NYSE	GCO	Thu, Jan 26, 2012	61.20	61.35	59.24	60.14
5247	NYSE	GCO	Wed, Jan 25, 2012	60.34	61.28	59.70	61.05
5246	NYSE	GCO	Tue, Jan 24, 2012	59.00	60.71	59.00	60.55
5245	NYSE	GCO	Mon, Jan 23, 2012	59.63	60.10	58.52	59.31
5244	NYSE	GCO	Fri, Jan 20, 2012	59.79	59.89	58.32	59.66
5243	NYSE	GCO	Thu, Jan 19, 2012	59.82	60.25	59.47	59.79
5242	NYSE	GCO	Wed, Jan 18, 2012	59.84	59.85	59.13	59.75
5241	NYSE	GCO	Tue, Jan 17, 2012	59.87	60.12	59.47	59.82
5240	NYSE	GCO	Fri, Jan 13, 2012	61.11	61.58	58.37	59.22
5239	NYSE	GCO	Thu, Jan 12, 2012	61.73	61.94	60.52	61.37
5238	NYSE	GCO	Wed, Jan 11, 2012	61.30	62.56	61.29	61.49
5237	NYSE	GCO	Tue, Jan 10, 2012	63.75	64.42	60.15	61.51
5236	NYSE	GCO	Mon, Jan 9, 2012	62.23	62.42	61.12	61.98
5235	NYSE	GCO	Fri, Jan 6, 2012	62.86	64.93	61.70	61.98
5234	NYSE	GCO	Thu, Jan 5, 2012	59.99	63.40	58.98	63.14
5233	NYSE	GCO	Wed, Jan 4, 2012	58.89	61.76	58.79	60.68
5232	NYSE	GCO	Tue, Jan 3, 2012	63.23	63.51	57.91	58.66
5231	NYSE	GCO	Fri, Dec 30, 2011	62.61	62.80	61.69	61.74
5230	NYSE	GCO	Thu, Dec 29, 2011	62.05	62.86	61.61	62.46
5229	NYSE	GCO	Wed, Dec 28, 2011	63.08	63.08	61.55	61.76
5228	NYSE	GCO	Tue, Dec 27, 2011	61.96	63.87	61.46	62.93
5227	NYSE	GCO	Fri, Dec 23, 2011	61.63	62.39	61.52	61.95
5226	NYSE	GCO	Thu, Dec 22, 2011	62.78	64.00	61.38	61.78
5225	NYSE	GCO	Wed, Dec 21, 2011	60.67	62.31	59.07	62.17
5224	NYSE	GCO	Tue, Dec 20, 2011	59.96	60.85	58.83	60.79
5223	NYSE	GCO	Mon, Dec 19, 2011	58.48	59.70	57.67	57.93
5222	NYSE	GCO	Fri, Dec 16, 2011	57.92	59.68	57.51	57.90
5221	NYSE	GCO	Thu, Dec 15, 2011	58.16	58.19	57.08	57.52
5220	NYSE	GCO	Wed, Dec 14, 2011	57.08	57.77	56.14	57.08
5219	NYSE	GCO	Tue, Dec 13, 2011	60.96	60.99	57.49	57.77
5218	NYSE	GCO	Mon, Dec 12, 2011	59.84	60.24	58.53	60.18
5217	NYSE	GCO	Fri, Dec 9, 2011	58.22	60.89	57.63	60.64
5216	NYSE	GCO	Thu, Dec 8, 2011	58.73	59.23	57.71	58.00
5215	NYSE	GCO	Wed, Dec 7, 2011	58.53	59.67	57.92	59.22
5214	NYSE	GCO	Tue, Dec 6, 2011	59.75	59.96	58.88	59.23
5213	NYSE	GCO	Mon, Dec 5, 2011	60.99	60.99	59.15	59.62
5212	NYSE	GCO	Fri, Dec 2, 2011	59.69	60.49	59.22	59.40
5211	NYSE	GCO	Thu, Dec 1, 2011	58.98	60.52	58.41	58.78
5210	NYSE	GCO	Wed, Nov 30, 2011	58.48	59.11	57.29	59.05
5209	NYSE	GCO	Tue, Nov 29, 2011	56.66	57.07	55.53	56.33
5208	NYSE	GCO	Mon, Nov 28, 2011	56.23	57.81	55.78	56.70
5207	NYSE	GCO	Fri, Nov 25, 2011	55.07	56.41	54.32	54.32
5206	NYSE	GCO	Wed, Nov 23, 2011	57.72	57.72	55.27	55.39
5205	NYSE	GCO	Tue, Nov 22, 2011	57.61	61.25	56.54	57.84
5204	NYSE	GCO	Mon, Nov 21, 2011	57.03	58.09	56.02	56.09
5203	NYSE	GCO	Fri, Nov 18, 2011	57.91	58.09	56.67	57.75
5202	NYSE	GCO	Thu, Nov 17, 2011	57.82	58.63	56.44	57.78
5201	NYSE	GCO	Wed, Nov 16, 2011	59.14	59.99	57.73	57.88
5200	NYSE	GCO	Tue, Nov 15, 2011	57.51	60.53	57.51	59.95
5199	NYSE	GCO	Mon, Nov 14, 2011	58.68	59.06	57.50	58.04
5198	NYSE	GCO	Fri, Nov 11, 2011	56.94	58.95	56.37	58.79
5197	NYSE	GCO	Thu, Nov 10, 2011	57.21	57.52	55.76	56.16
5196	NYSE	GCO	Wed, Nov 9, 2011	57.18	58.01	55.99	56.20
5195	NYSE	GCO	Tue, Nov 8, 2011	60.35	60.52	57.38	58.93
5194	NYSE	GCO	Mon, Nov 7, 2011	59.27	60.04	59.04	59.61
5193	NYSE	GCO	Fri, Nov 4, 2011	59.32	59.56	58.38	59.48
5192	NYSE	GCO	Thu, Nov 3, 2011	59.33	60.37	57.06	60.07
5191	NYSE	GCO	Wed, Nov 2, 2011	60.23	60.31	58.56	59.74
5190	NYSE	GCO	Tue, Nov 1, 2011	56.73	59.92	56.10	59.25
5189	NYSE	GCO	Mon, Oct 31, 2011	58.49	60.00	58.16	58.94
5188	NYSE	GCO	Fri, Oct 28, 2011	60.23	60.70	58.25	59.64
5187	NYSE	GCO	Thu, Oct 27, 2011	62.03	62.51	59.20	59.83
5186	NYSE	GCO	Wed, Oct 26, 2011	59.09	59.14	55.97	58.67
5185	NYSE	GCO	Tue, Oct 25, 2011	59.82	59.82	57.76	57.98
5184	NYSE	GCO	Mon, Oct 24, 2011	58.81	60.75	58.44	60.01
5183	NYSE	GCO	Fri, Oct 21, 2011	58.07	58.97	57.07	58.00
5182	NYSE	GCO	Thu, Oct 20, 2011	56.58	57.66	55.42	57.07
5181	NYSE	GCO	Wed, Oct 19, 2011	56.99	57.83	56.04	56.62
5180	NYSE	GCO	Tue, Oct 18, 2011	56.00	57.68	54.26	57.24
5179	NYSE	GCO	Mon, Oct 17, 2011	57.72	57.96	55.14	55.52
5178	NYSE	GCO	Fri, Oct 14, 2011	57.13	58.62	56.63	57.95
5177	NYSE	GCO	Thu, Oct 13, 2011	56.10	57.23	55.57	56.01
5176	NYSE	GCO	Wed, Oct 12, 2011	57.03	57.37	56.21	56.58
5175	NYSE	GCO	Tue, Oct 11, 2011	56.50	56.85	55.36	56.61
5174	NYSE	GCO	Mon, Oct 10, 2011	56.61	56.98	55.55	56.93
5173	NYSE	GCO	Fri, Oct 7, 2011	56.10	57.11	54.64	54.78
5172	NYSE	GCO	Thu, Oct 6, 2011	54.67	55.98	53.87	55.67
5171	NYSE	GCO	Wed, Oct 5, 2011	55.17	55.76	52.44	54.70
5170	NYSE	GCO	Tue, Oct 4, 2011	49.32	55.23	48.69	54.84
5169	NYSE	GCO	Mon, Oct 3, 2011	50.99	53.27	50.00	50.00
5168	NYSE	GCO	Fri, Sep 30, 2011	51.39	54.00	50.97	51.53
5167	NYSE	GCO	Thu, Sep 29, 2011	53.42	53.59	49.68	52.43
5166	NYSE	GCO	Wed, Sep 28, 2011	53.46	53.71	50.98	51.92
5165	NYSE	GCO	Tue, Sep 27, 2011	53.85	55.44	53.23	53.64
5164	NYSE	GCO	Mon, Sep 26, 2011	50.75	52.77	50.48	52.08
5163	NYSE	GCO	Fri, Sep 23, 2011	48.68	51.51	48.54	49.83
5162	NYSE	GCO	Thu, Sep 22, 2011	47.55	49.38	47.40	48.68
5161	NYSE	GCO	Wed, Sep 21, 2011	51.93	52.91	49.64	49.70
5160	NYSE	GCO	Tue, Sep 20, 2011	54.62	55.53	51.93	52.03
5159	NYSE	GCO	Mon, Sep 19, 2011	51.61	54.83	51.31	54.43
5158	NYSE	GCO	Fri, Sep 16, 2011	52.93	53.33	51.78	52.69
5157	NYSE	GCO	Thu, Sep 15, 2011	51.78	53.35	51.14	52.70
5156	NYSE	GCO	Wed, Sep 14, 2011	50.30	52.00	49.25	51.33
5155	NYSE	GCO	Tue, Sep 13, 2011	47.91	50.49	47.50	49.92
5154	NYSE	GCO	Mon, Sep 12, 2011	45.78	47.49	45.22	47.44
5153	NYSE	GCO	Fri, Sep 9, 2011	48.68	48.85	46.25	46.90
5152	NYSE	GCO	Thu, Sep 8, 2011	50.30	51.23	48.93	49.17
5151	NYSE	GCO	Wed, Sep 7, 2011	48.55	50.76	48.11	50.53
5150	NYSE	GCO	Tue, Sep 6, 2011	45.48	47.93	45.36	47.85
5149	NYSE	GCO	Fri, Sep 2, 2011	48.11	48.98	46.99	47.28
5148	NYSE	GCO	Thu, Sep 1, 2011	52.86	52.91	49.07	49.42
5147	NYSE	GCO	Wed, Aug 31, 2011	54.48	54.72	51.48	53.02
5146	NYSE	GCO	Tue, Aug 30, 2011	49.51	50.09	48.09	48.98
5145	NYSE	GCO	Mon, Aug 29, 2011	48.15	49.79	47.82	49.75
5144	NYSE	GCO	Fri, Aug 26, 2011	45.42	47.45	44.65	47.41
5143	NYSE	GCO	Thu, Aug 25, 2011	46.51	48.15	45.23	45.88
5142	NYSE	GCO	Wed, Aug 24, 2011	45.02	46.78	44.71	46.22
5141	NYSE	GCO	Tue, Aug 23, 2011	42.16	45.31	41.17	45.24
5140	NYSE	GCO	Mon, Aug 22, 2011	43.67	43.70	41.12	41.77
5139	NYSE	GCO	Fri, Aug 19, 2011	42.46	44.27	41.91	42.27
5138	NYSE	GCO	Thu, Aug 18, 2011	43.89	44.12	42.26	43.13
5137	NYSE	GCO	Wed, Aug 17, 2011	47.41	48.24	44.80	45.58
5136	NYSE	GCO	Tue, Aug 16, 2011	46.60	47.51	45.75	47.00
5135	NYSE	GCO	Mon, Aug 15, 2011	47.56	48.08	45.34	47.61
5134	NYSE	GCO	Fri, Aug 12, 2011	48.09	49.10	45.63	47.06
5133	NYSE	GCO	Thu, Aug 11, 2011	45.03	48.35	45.03	47.68
5132	NYSE	GCO	Wed, Aug 10, 2011	42.44	47.06	41.86	44.67
5131	NYSE	GCO	Tue, Aug 9, 2011	43.97	44.79	39.41	44.48
5130	NYSE	GCO	Mon, Aug 8, 2011	47.52	47.52	41.72	42.75
5129	NYSE	GCO	Fri, Aug 5, 2011	48.84	49.11	46.29	47.99
5128	NYSE	GCO	Thu, Aug 4, 2011	51.01	51.42	48.06	48.07
5127	NYSE	GCO	Wed, Aug 3, 2011	50.73	52.25	48.75	52.08
5126	NYSE	GCO	Tue, Aug 2, 2011	52.52	53.78	50.47	50.57
5125	NYSE	GCO	Mon, Aug 1, 2011	52.42	53.90	50.55	52.76
5124	NYSE	GCO	Fri, Jul 29, 2011	51.64	52.66	50.43	51.80
5123	NYSE	GCO	Thu, Jul 28, 2011	52.64	52.77	51.53	51.74
5122	NYSE	GCO	Wed, Jul 27, 2011	54.73	54.73	52.38	52.47
5121	NYSE	GCO	Tue, Jul 26, 2011	54.75	55.57	53.70	54.94
5120	NYSE	GCO	Mon, Jul 25, 2011	53.68	55.20	53.50	55.05
5119	NYSE	GCO	Fri, Jul 22, 2011	54.28	54.58	53.54	54.43
5118	NYSE	GCO	Thu, Jul 21, 2011	53.41	54.75	53.41	54.42
5117	NYSE	GCO	Wed, Jul 20, 2011	53.55	54.42	52.47	53.24
5116	NYSE	GCO	Tue, Jul 19, 2011	53.71	54.12	52.88	53.39
5115	NYSE	GCO	Mon, Jul 18, 2011	53.76	53.86	52.32	52.99
5114	NYSE	GCO	Fri, Jul 15, 2011	53.26	54.18	52.65	54.17
5113	NYSE	GCO	Thu, Jul 14, 2011	54.14	54.38	51.99	52.93
5112	NYSE	GCO	Wed, Jul 13, 2011	53.50	54.64	53.39	54.13
5111	NYSE	GCO	Tue, Jul 12, 2011	53.65	54.10	53.02	53.05
5110	NYSE	GCO	Mon, Jul 11, 2011	55.45	56.41	53.25	53.65
5109	NYSE	GCO	Fri, Jul 8, 2011	55.10	56.51	54.66	56.40
5108	NYSE	GCO	Thu, Jul 7, 2011	53.94	56.84	53.84	56.20
5107	NYSE	GCO	Wed, Jul 6, 2011	53.76	53.95	52.78	53.17
5106	NYSE	GCO	Tue, Jul 5, 2011	53.06	54.00	53.06	54.00
5105	NYSE	GCO	Fri, Jul 1, 2011	52.05	53.04	51.92	52.83
5104	NYSE	GCO	Thu, Jun 30, 2011	52.90	52.90	51.89	52.10
5103	NYSE	GCO	Wed, Jun 29, 2011	53.79	53.97	52.20	52.57
5102	NYSE	GCO	Tue, Jun 28, 2011	52.19	53.98	51.97	53.72
5101	NYSE	GCO	Mon, Jun 27, 2011	51.01	52.51	50.68	52.22
5100	NYSE	GCO	Fri, Jun 24, 2011	50.58	51.47	50.29	51.01
5099	NYSE	GCO	Thu, Jun 23, 2011	47.15	51.11	46.52	50.62
5098	NYSE	GCO	Wed, Jun 22, 2011	46.22	46.61	45.12	45.14
5097	NYSE	GCO	Tue, Jun 21, 2011	45.76	47.07	45.66	46.35
5096	NYSE	GCO	Mon, Jun 20, 2011	44.27	45.67	43.88	45.54
5095	NYSE	GCO	Fri, Jun 17, 2011	44.19	45.44	44.09	44.54
5094	NYSE	GCO	Thu, Jun 16, 2011	43.07	44.06	42.84	43.51
5093	NYSE	GCO	Wed, Jun 15, 2011	42.56	43.74	42.44	43.01
5092	NYSE	GCO	Tue, Jun 14, 2011	42.64	43.86	42.37	43.51
5091	NYSE	GCO	Mon, Jun 13, 2011	41.65	42.62	41.34	42.27
5090	NYSE	GCO	Fri, Jun 10, 2011	42.38	42.40	40.99	41.43
5089	NYSE	GCO	Thu, Jun 9, 2011	42.53	43.22	42.09	42.58
5088	NYSE	GCO	Wed, Jun 8, 2011	42.71	42.75	41.63	42.45
5087	NYSE	GCO	Tue, Jun 7, 2011	42.54	43.88	42.47	42.94
5086	NYSE	GCO	Mon, Jun 6, 2011	42.70	43.22	41.57	42.38
5085	NYSE	GCO	Fri, Jun 3, 2011	42.51	44.12	42.46	42.82
5084	NYSE	GCO	Thu, Jun 2, 2011	43.72	44.55	42.93	43.12
5083	NYSE	GCO	Wed, Jun 1, 2011	44.80	45.22	43.73	43.79
5082	NYSE	GCO	Tue, May 31, 2011	46.00	46.00	44.74	44.99
5081	NYSE	GCO	Fri, May 27, 2011	45.98	46.00	45.20	45.69
5080	NYSE	GCO	Thu, May 26, 2011	46.83	47.48	43.42	45.52
5079	NYSE	GCO	Wed, May 25, 2011	41.58	41.58	40.04	41.28
5078	NYSE	GCO	Tue, May 24, 2011	41.37	41.86	40.83	41.45
5077	NYSE	GCO	Mon, May 23, 2011	40.09	41.58	39.97	41.15
5076	NYSE	GCO	Fri, May 20, 2011	41.40	41.91	40.41	40.78
5075	NYSE	GCO	Thu, May 19, 2011	41.84	42.29	41.06	41.66
5074	NYSE	GCO	Wed, May 18, 2011	41.30	41.93	41.01	41.53
5073	NYSE	GCO	Tue, May 17, 2011	40.71	41.36	40.16	41.12
5072	NYSE	GCO	Mon, May 16, 2011	41.55	41.63	40.79	40.99
5071	NYSE	GCO	Fri, May 13, 2011	41.63	42.49	41.41	41.88
5070	NYSE	GCO	Thu, May 12, 2011	40.13	41.53	39.54	41.30
5069	NYSE	GCO	Wed, May 11, 2011	41.21	41.69	39.94	40.29
5068	NYSE	GCO	Tue, May 10, 2011	40.44	41.26	40.37	41.22
5067	NYSE	GCO	Mon, May 9, 2011	39.65	40.68	39.40	40.23
5066	NYSE	GCO	Fri, May 6, 2011	40.18	40.74	39.24	39.73
5065	NYSE	GCO	Thu, May 5, 2011	39.17	40.81	39.12	39.70
5064	NYSE	GCO	Wed, May 4, 2011	39.92	40.34	39.14	39.49
5063	NYSE	GCO	Tue, May 3, 2011	39.44	40.02	39.24	39.90
5062	NYSE	GCO	Mon, May 2, 2011	40.64	40.73	39.25	39.48
5061	NYSE	GCO	Fri, Apr 29, 2011	40.96	41.13	40.15	40.38
5060	NYSE	GCO	Thu, Apr 28, 2011	40.83	41.27	40.64	40.91
5059	NYSE	GCO	Wed, Apr 27, 2011	40.48	41.05	40.04	40.86
5058	NYSE	GCO	Tue, Apr 26, 2011	40.61	40.61	40.03	40.38
5057	NYSE	GCO	Mon, Apr 25, 2011	41.67	41.75	40.43	40.52
5056	NYSE	GCO	Thu, Apr 21, 2011	41.87	41.91	41.29	41.57
5055	NYSE	GCO	Wed, Apr 20, 2011	40.44	41.54	40.44	41.54
5054	NYSE	GCO	Tue, Apr 19, 2011	39.60	40.20	39.50	39.89
5053	NYSE	GCO	Mon, Apr 18, 2011	39.39	39.61	38.80	39.55
5052	NYSE	GCO	Fri, Apr 15, 2011	39.28	40.17	39.18	40.05
5051	NYSE	GCO	Thu, Apr 14, 2011	39.25	39.75	39.00	39.36
5050	NYSE	GCO	Wed, Apr 13, 2011	40.03	40.17	38.81	39.47
5049	NYSE	GCO	Tue, Apr 12, 2011	39.59	40.53	39.44	39.77
5048	NYSE	GCO	Mon, Apr 11, 2011	40.18	40.43	39.55	39.79
5047	NYSE	GCO	Fri, Apr 8, 2011	41.21	41.28	39.82	40.15
5046	NYSE	GCO	Thu, Apr 7, 2011	40.51	41.79	40.45	40.97
5045	NYSE	GCO	Wed, Apr 6, 2011	40.90	41.24	40.09	40.59
5044	NYSE	GCO	Tue, Apr 5, 2011	39.83	41.09	39.78	40.62
5043	NYSE	GCO	Mon, Apr 4, 2011	40.45	40.49	39.66	39.96
5042	NYSE	GCO	Fri, Apr 1, 2011	40.92	41.05	40.25	40.42
5041	NYSE	GCO	Thu, Mar 31, 2011	39.90	40.35	39.40	40.20
5040	NYSE	GCO	Wed, Mar 30, 2011	38.99	40.11	38.66	40.06
5039	NYSE	GCO	Tue, Mar 29, 2011	38.21	39.17	37.68	38.69
5038	NYSE	GCO	Mon, Mar 28, 2011	39.03	39.37	37.93	38.25
5037	NYSE	GCO	Fri, Mar 25, 2011	38.34	39.94	38.30	38.95
5036	NYSE	GCO	Thu, Mar 24, 2011	36.73	38.37	36.70	38.13
5035	NYSE	GCO	Wed, Mar 23, 2011	36.93	37.14	35.76	36.35
5034	NYSE	GCO	Tue, Mar 22, 2011	37.76	37.99	36.91	37.06
5033	NYSE	GCO	Mon, Mar 21, 2011	37.32	37.97	36.75	37.64
5032	NYSE	GCO	Fri, Mar 18, 2011	38.31	38.45	36.55	36.95
5031	NYSE	GCO	Thu, Mar 17, 2011	38.54	38.83	37.69	37.89
5030	NYSE	GCO	Wed, Mar 16, 2011	37.83	38.33	37.14	37.86
5029	NYSE	GCO	Tue, Mar 15, 2011	37.87	38.95	37.20	38.09
5028	NYSE	GCO	Mon, Mar 14, 2011	38.74	39.40	38.48	38.95
5027	NYSE	GCO	Fri, Mar 11, 2011	38.55	39.37	37.78	39.07
5026	NYSE	GCO	Thu, Mar 10, 2011	39.62	39.62	38.45	38.62
5025	NYSE	GCO	Wed, Mar 9, 2011	39.66	40.74	39.18	40.05
5024	NYSE	GCO	Tue, Mar 8, 2011	40.10	40.74	39.48	39.65
5023	NYSE	GCO	Mon, Mar 7, 2011	41.88	41.95	39.51	40.12
5022	NYSE	GCO	Fri, Mar 4, 2011	42.81	44.75	40.57	41.59
5021	NYSE	GCO	Thu, Mar 3, 2011	40.27	41.00	39.14	40.86
5020	NYSE	GCO	Wed, Mar 2, 2011	38.62	40.09	38.62	39.88
5019	NYSE	GCO	Tue, Mar 1, 2011	39.76	39.90	38.09	38.71
5018	NYSE	GCO	Mon, Feb 28, 2011	40.61	40.89	38.83	39.52
5017	NYSE	GCO	Fri, Feb 25, 2011	39.75	40.93	39.63	40.64
5016	NYSE	GCO	Thu, Feb 24, 2011	37.67	39.88	37.51	39.50
5015	NYSE	GCO	Wed, Feb 23, 2011	39.36	39.36	36.96	37.85
5014	NYSE	GCO	Tue, Feb 22, 2011	40.23	40.77	39.18	39.39
5013	NYSE	GCO	Fri, Feb 18, 2011	41.11	41.35	40.31	40.48
5012	NYSE	GCO	Thu, Feb 17, 2011	40.49	41.26	39.99	40.87
5011	NYSE	GCO	Wed, Feb 16, 2011	39.87	41.91	39.82	40.66
5010	NYSE	GCO	Tue, Feb 15, 2011	39.87	40.21	39.16	39.59
5009	NYSE	GCO	Mon, Feb 14, 2011	40.43	41.30	39.84	39.89
5008	NYSE	GCO	Fri, Feb 11, 2011	39.63	40.54	39.11	40.50
5007	NYSE	GCO	Thu, Feb 10, 2011	40.03	40.03	39.21	39.83
5006	NYSE	GCO	Wed, Feb 9, 2011	40.15	40.50	39.76	40.22
5005	NYSE	GCO	Tue, Feb 8, 2011	39.75	40.27	39.31	40.20
5004	NYSE	GCO	Mon, Feb 7, 2011	39.86	40.71	39.56	39.83
5003	NYSE	GCO	Fri, Feb 4, 2011	39.28	40.16	38.89	39.79
5002	NYSE	GCO	Thu, Feb 3, 2011	37.24	39.86	37.24	39.26
5001	NYSE	GCO	Wed, Feb 2, 2011	37.87	37.87	36.78	37.15
5000	NYSE	GCO	Tue, Feb 1, 2011	37.39	38.51	36.95	38.07
4999	NYSE	GCO	Mon, Jan 31, 2011	36.43	37.55	35.79	37.13
4998	NYSE	GCO	Fri, Jan 28, 2011	37.05	37.46	36.03	36.26
4997	NYSE	GCO	Thu, Jan 27, 2011	36.86	37.25	35.87	37.11
4996	NYSE	GCO	Wed, Jan 26, 2011	36.70	37.07	35.92	36.80
4995	NYSE	GCO	Tue, Jan 25, 2011	37.18	37.68	36.06	36.63
4994	NYSE	GCO	Mon, Jan 24, 2011	36.56	37.63	36.39	37.37
4993	NYSE	GCO	Fri, Jan 21, 2011	37.91	37.91	36.50	36.51
4992	NYSE	GCO	Thu, Jan 20, 2011	37.51	38.97	36.96	37.82
4991	NYSE	GCO	Wed, Jan 19, 2011	38.04	38.29	37.65	37.75
4990	NYSE	GCO	Tue, Jan 18, 2011	37.95	38.71	37.22	38.13
4989	NYSE	GCO	Fri, Jan 14, 2011	38.00	38.12	37.30	38.05
4988	NYSE	GCO	Thu, Jan 13, 2011	37.98	38.41	37.11	38.01
4987	NYSE	GCO	Wed, Jan 12, 2011	37.23	39.00	36.13	38.04
4986	NYSE	GCO	Tue, Jan 11, 2011	37.66	38.79	36.46	36.82
4985	NYSE	GCO	Mon, Jan 10, 2011	35.87	37.84	35.83	37.44
4984	NYSE	GCO	Fri, Jan 7, 2011	36.39	36.39	35.12	36.00
4983	NYSE	GCO	Thu, Jan 6, 2011	36.61	36.61	35.66	36.29
4982	NYSE	GCO	Wed, Jan 5, 2011	36.51	36.82	36.16	36.66
4981	NYSE	GCO	Tue, Jan 4, 2011	37.53	37.66	36.16	36.58
4980	NYSE	GCO	Mon, Jan 3, 2011	37.72	38.06	36.98	37.41
4979	NYSE	GCO	Fri, Dec 31, 2010	37.62	37.76	37.10	37.49
4978	NYSE	GCO	Thu, Dec 30, 2010	37.24	38.11	37.13	37.75
4977	NYSE	GCO	Wed, Dec 29, 2010	36.55	37.57	36.31	37.33
4976	NYSE	GCO	Tue, Dec 28, 2010	36.96	37.30	36.46	36.48
4975	NYSE	GCO	Mon, Dec 27, 2010	36.92	37.15	36.00	36.87
4974	NYSE	GCO	Thu, Dec 23, 2010	37.09	37.75	37.04	37.31
4973	NYSE	GCO	Wed, Dec 22, 2010	38.00	38.27	36.85	37.16
4972	NYSE	GCO	Tue, Dec 21, 2010	37.59	38.41	37.31	37.96
4971	NYSE	GCO	Mon, Dec 20, 2010	37.59	38.24	37.23	37.37
4970	NYSE	GCO	Fri, Dec 17, 2010	39.26	39.26	37.00	37.25
4969	NYSE	GCO	Thu, Dec 16, 2010	37.76	39.35	37.76	39.26
4968	NYSE	GCO	Wed, Dec 15, 2010	38.04	38.56	37.64	37.66
4967	NYSE	GCO	Tue, Dec 14, 2010	36.52	38.29	36.50	38.22
4966	NYSE	GCO	Mon, Dec 13, 2010	37.48	37.63	36.46	36.49
4965	NYSE	GCO	Fri, Dec 10, 2010	38.72	38.92	37.22	37.34
4964	NYSE	GCO	Thu, Dec 9, 2010	40.94	40.94	38.37	38.66
4963	NYSE	GCO	Wed, Dec 8, 2010	40.54	41.20	40.54	40.60
4962	NYSE	GCO	Tue, Dec 7, 2010	40.04	41.12	39.95	40.54
4961	NYSE	GCO	Mon, Dec 6, 2010	39.39	39.92	39.39	39.73
4960	NYSE	GCO	Fri, Dec 3, 2010	39.21	39.60	38.90	39.45
4959	NYSE	GCO	Thu, Dec 2, 2010	39.88	40.02	38.87	39.42
4958	NYSE	GCO	Wed, Dec 1, 2010	39.17	40.31	38.98	39.88
4957	NYSE	GCO	Tue, Nov 30, 2010	38.21	39.37	37.96	38.46
4956	NYSE	GCO	Mon, Nov 29, 2010	39.39	39.46	38.55	38.67
4955	NYSE	GCO	Fri, Nov 26, 2010	39.63	40.56	39.38	39.41
4954	NYSE	GCO	Wed, Nov 24, 2010	38.81	39.67	38.78	39.63
4953	NYSE	GCO	Tue, Nov 23, 2010	37.18	39.25	37.18	38.55
4952	NYSE	GCO	Mon, Nov 22, 2010	35.50	36.41	35.06	36.17
4951	NYSE	GCO	Fri, Nov 19, 2010	34.09	35.78	33.60	35.67
4950	NYSE	GCO	Thu, Nov 18, 2010	33.42	34.45	33.42	34.06
4949	NYSE	GCO	Wed, Nov 17, 2010	32.26	33.29	32.07	33.01
4948	NYSE	GCO	Tue, Nov 16, 2010	32.42	32.50	31.90	32.18
4947	NYSE	GCO	Mon, Nov 15, 2010	32.85	33.37	32.70	32.77
4946	NYSE	GCO	Fri, Nov 12, 2010	32.99	33.23	32.51	32.70
4945	NYSE	GCO	Thu, Nov 11, 2010	32.56	33.74	32.37	33.37
4944	NYSE	GCO	Wed, Nov 10, 2010	33.27	33.42	32.52	32.98
4943	NYSE	GCO	Tue, Nov 9, 2010	33.72	33.93	33.04	33.22
4942	NYSE	GCO	Mon, Nov 8, 2010	33.72	34.01	33.28	33.58
4941	NYSE	GCO	Fri, Nov 5, 2010	33.82	34.06	33.13	33.79
4940	NYSE	GCO	Thu, Nov 4, 2010	34.02	34.98	33.85	34.40
4939	NYSE	GCO	Wed, Nov 3, 2010	33.56	33.80	32.84	33.37
4938	NYSE	GCO	Tue, Nov 2, 2010	32.77	33.52	32.68	33.46
4937	NYSE	GCO	Mon, Nov 1, 2010	33.01	33.74	32.15	32.35
4936	NYSE	GCO	Fri, Oct 29, 2010	32.31	32.83	32.19	32.76
4935	NYSE	GCO	Thu, Oct 28, 2010	32.60	32.62	32.02	32.40
4934	NYSE	GCO	Wed, Oct 27, 2010	33.07	33.07	32.00	32.38
4933	NYSE	GCO	Tue, Oct 26, 2010	32.36	33.53	32.16	33.38
4932	NYSE	GCO	Mon, Oct 25, 2010	32.63	32.92	32.10	32.63
4931	NYSE	GCO	Fri, Oct 22, 2010	32.55	32.94	32.35	32.56
4930	NYSE	GCO	Thu, Oct 21, 2010	33.59	34.05	32.33	32.53
4929	NYSE	GCO	Wed, Oct 20, 2010	33.32	33.58	33.09	33.33
4928	NYSE	GCO	Tue, Oct 19, 2010	33.06	34.08	32.85	33.11
4927	NYSE	GCO	Mon, Oct 18, 2010	33.77	34.10	33.44	33.64
4926	NYSE	GCO	Fri, Oct 15, 2010	32.96	33.89	32.66	33.77
4925	NYSE	GCO	Thu, Oct 14, 2010	33.22	33.30	32.36	32.68
4924	NYSE	GCO	Wed, Oct 13, 2010	33.19	33.48	32.96	33.18
4923	NYSE	GCO	Tue, Oct 12, 2010	32.76	33.22	32.60	33.04
4922	NYSE	GCO	Mon, Oct 11, 2010	31.98	32.85	31.81	32.76
4921	NYSE	GCO	Fri, Oct 8, 2010	31.22	32.24	31.09	31.91
4920	NYSE	GCO	Thu, Oct 7, 2010	30.85	31.40	30.66	31.30
4919	NYSE	GCO	Wed, Oct 6, 2010	31.03	31.16	30.62	30.69
4918	NYSE	GCO	Tue, Oct 5, 2010	30.56	31.29	30.25	31.19
4917	NYSE	GCO	Mon, Oct 4, 2010	30.25	30.53	29.97	30.15
4916	NYSE	GCO	Fri, Oct 1, 2010	30.20	30.45	29.62	30.43
4915	NYSE	GCO	Thu, Sep 30, 2010	30.06	30.11	29.41	29.88
4914	NYSE	GCO	Wed, Sep 29, 2010	29.92	30.71	29.82	29.85
4913	NYSE	GCO	Tue, Sep 28, 2010	29.96	30.19	29.10	30.10
4912	NYSE	GCO	Mon, Sep 27, 2010	29.05	30.11	28.85	29.82
4911	NYSE	GCO	Fri, Sep 24, 2010	28.46	28.99	28.05	28.98
4910	NYSE	GCO	Thu, Sep 23, 2010	27.70	28.59	27.70	28.04
4909	NYSE	GCO	Wed, Sep 22, 2010	28.49	28.66	27.75	27.97
4908	NYSE	GCO	Tue, Sep 21, 2010	29.05	29.05	28.31	28.68
4907	NYSE	GCO	Mon, Sep 20, 2010	28.76	29.26	28.42	29.13
4906	NYSE	GCO	Fri, Sep 17, 2010	28.38	28.97	27.33	28.73
4905	NYSE	GCO	Thu, Sep 16, 2010	28.62	28.65	27.62	27.92
4904	NYSE	GCO	Wed, Sep 15, 2010	28.07	28.95	28.06	28.64
4903	NYSE	GCO	Tue, Sep 14, 2010	27.49	28.39	27.30	28.20
4902	NYSE	GCO	Mon, Sep 13, 2010	26.95	28.42	26.95	27.48
4901	NYSE	GCO	Fri, Sep 10, 2010	27.43	27.59	26.40	26.70
4900	NYSE	GCO	Thu, Sep 9, 2010	26.96	27.53	26.70	27.26
4899	NYSE	GCO	Wed, Sep 8, 2010	26.28	26.84	26.03	26.60
4898	NYSE	GCO	Tue, Sep 7, 2010	27.13	27.13	26.14	26.29
4897	NYSE	GCO	Fri, Sep 3, 2010	27.76	27.96	27.03	27.28
4896	NYSE	GCO	Thu, Sep 2, 2010	26.96	27.73	26.65	27.38
4895	NYSE	GCO	Wed, Sep 1, 2010	25.64	28.12	25.51	27.01
4894	NYSE	GCO	Tue, Aug 31, 2010	25.20	25.98	24.99	25.24
4893	NYSE	GCO	Mon, Aug 30, 2010	26.17	26.38	25.26	25.28
4892	NYSE	GCO	Fri, Aug 27, 2010	25.56	26.40	25.00	26.21
4891	NYSE	GCO	Thu, Aug 26, 2010	25.82	26.04	25.08	25.30
4890	NYSE	GCO	Wed, Aug 25, 2010	25.09	25.87	24.98	25.77
4889	NYSE	GCO	Tue, Aug 24, 2010	25.25	25.52	24.49	25.33
4888	NYSE	GCO	Mon, Aug 23, 2010	26.02	26.55	24.98	25.52
4887	NYSE	GCO	Fri, Aug 20, 2010	25.51	25.98	25.28	25.93
4886	NYSE	GCO	Thu, Aug 19, 2010	25.82	26.11	25.40	25.73
4885	NYSE	GCO	Wed, Aug 18, 2010	25.35	26.19	25.01	25.91
4884	NYSE	GCO	Tue, Aug 17, 2010	25.34	25.59	24.92	25.31
4883	NYSE	GCO	Mon, Aug 16, 2010	24.65	25.57	24.51	25.08
4882	NYSE	GCO	Fri, Aug 13, 2010	25.54	25.54	24.81	24.84
4881	NYSE	GCO	Thu, Aug 12, 2010	25.15	25.81	24.91	25.70
4880	NYSE	GCO	Wed, Aug 11, 2010	26.54	26.60	25.41	25.62
4879	NYSE	GCO	Tue, Aug 10, 2010	27.06	27.56	26.35	27.16
4878	NYSE	GCO	Mon, Aug 9, 2010	26.70	27.51	26.65	27.38
4877	NYSE	GCO	Fri, Aug 6, 2010	26.35	26.71	25.66	26.61
4876	NYSE	GCO	Thu, Aug 5, 2010	27.00	27.28	26.70	26.76
4875	NYSE	GCO	Wed, Aug 4, 2010	27.17	27.57	27.00	27.22
4874	NYSE	GCO	Tue, Aug 3, 2010	27.92	27.92	26.86	27.12
4873	NYSE	GCO	Mon, Aug 2, 2010	27.77	28.40	27.52	28.10
4872	NYSE	GCO	Fri, Jul 30, 2010	27.89	28.26	27.16	27.29
4871	NYSE	GCO	Thu, Jul 29, 2010	28.19	28.47	27.47	28.34
4870	NYSE	GCO	Wed, Jul 28, 2010	28.15	28.46	27.57	27.90
4869	NYSE	GCO	Tue, Jul 27, 2010	29.42	29.52	27.94	28.33
4868	NYSE	GCO	Mon, Jul 26, 2010	28.58	29.35	28.36	29.33
4867	NYSE	GCO	Fri, Jul 23, 2010	27.65	28.64	27.25	28.59
4866	NYSE	GCO	Thu, Jul 22, 2010	26.89	27.90	26.81	27.85
4865	NYSE	GCO	Wed, Jul 21, 2010	27.33	27.33	26.38	26.51
4864	NYSE	GCO	Tue, Jul 20, 2010	25.63	27.11	25.38	27.08
4863	NYSE	GCO	Mon, Jul 19, 2010	26.10	26.37	25.48	26.01
4862	NYSE	GCO	Fri, Jul 16, 2010	26.89	26.89	26.00	26.08
4861	NYSE	GCO	Thu, Jul 15, 2010	27.20	27.30	26.62	27.15
4860	NYSE	GCO	Wed, Jul 14, 2010	27.35	27.56	26.95	27.22
4859	NYSE	GCO	Tue, Jul 13, 2010	26.95	27.50	26.60	27.38
4858	NYSE	GCO	Mon, Jul 12, 2010	27.04	27.16	26.07	26.67
4857	NYSE	GCO	Fri, Jul 9, 2010	26.26	27.17	26.13	27.14
4856	NYSE	GCO	Thu, Jul 8, 2010	25.71	26.39	25.57	26.23
4855	NYSE	GCO	Wed, Jul 7, 2010	25.10	25.79	24.72	25.54
4854	NYSE	GCO	Tue, Jul 6, 2010	26.77	27.01	24.98	25.09
4853	NYSE	GCO	Fri, Jul 2, 2010	26.61	26.80	26.12	26.47
4852	NYSE	GCO	Thu, Jul 1, 2010	26.35	26.46	25.34	26.36
4851	NYSE	GCO	Wed, Jun 30, 2010	27.06	27.53	26.26	26.31
4850	NYSE	GCO	Tue, Jun 29, 2010	27.75	27.89	26.84	27.04
4849	NYSE	GCO	Mon, Jun 28, 2010	28.69	29.05	28.14	28.25
4848	NYSE	GCO	Fri, Jun 25, 2010	27.98	28.72	27.44	28.62
4847	NYSE	GCO	Thu, Jun 24, 2010	28.52	28.52	27.69	27.89
4846	NYSE	GCO	Wed, Jun 23, 2010	28.33	28.95	28.00	28.70
4845	NYSE	GCO	Tue, Jun 22, 2010	29.14	29.49	28.27	28.41
4844	NYSE	GCO	Mon, Jun 21, 2010	30.75	30.75	28.95	29.14
4843	NYSE	GCO	Fri, Jun 18, 2010	29.87	30.33	29.48	30.33
4842	NYSE	GCO	Thu, Jun 17, 2010	30.34	30.46	29.53	29.65
4841	NYSE	GCO	Wed, Jun 16, 2010	30.58	30.66	30.05	30.10
4840	NYSE	GCO	Tue, Jun 15, 2010	30.74	31.03	30.35	30.77
4839	NYSE	GCO	Mon, Jun 14, 2010	30.93	31.33	30.32	30.47
4838	NYSE	GCO	Fri, Jun 11, 2010	29.95	31.20	29.91	30.76
4837	NYSE	GCO	Thu, Jun 10, 2010	29.64	30.49	29.61	30.43
4836	NYSE	GCO	Wed, Jun 9, 2010	28.71	29.33	28.71	29.26
4835	NYSE	GCO	Tue, Jun 8, 2010	29.00	29.30	27.91	28.40
4834	NYSE	GCO	Mon, Jun 7, 2010	29.53	30.72	28.77	28.84
4833	NYSE	GCO	Fri, Jun 4, 2010	30.10	30.30	29.27	29.44
4832	NYSE	GCO	Thu, Jun 3, 2010	31.39	31.94	30.63	30.96
4831	NYSE	GCO	Wed, Jun 2, 2010	30.84	31.58	30.01	31.56
4830	NYSE	GCO	Tue, Jun 1, 2010	30.90	31.50	30.42	30.54
4829	NYSE	GCO	Fri, May 28, 2010	29.74	31.66	29.54	31.12
4828	NYSE	GCO	Thu, May 27, 2010	30.70	33.79	29.79	29.91
4827	NYSE	GCO	Wed, May 26, 2010	29.11	29.65	28.60	28.98
4826	NYSE	GCO	Tue, May 25, 2010	28.12	28.94	27.39	28.84
4825	NYSE	GCO	Mon, May 24, 2010	28.81	29.20	28.39	28.81
4824	NYSE	GCO	Fri, May 21, 2010	28.07	29.16	27.70	28.81
4823	NYSE	GCO	Thu, May 20, 2010	28.82	29.60	28.36	28.44
4822	NYSE	GCO	Wed, May 19, 2010	29.46	29.69	28.62	29.51
4821	NYSE	GCO	Tue, May 18, 2010	30.98	31.39	29.54	29.59
4820	NYSE	GCO	Mon, May 17, 2010	30.62	31.09	29.60	30.64
4819	NYSE	GCO	Fri, May 14, 2010	30.96	30.96	30.08	30.43
4818	NYSE	GCO	Thu, May 13, 2010	32.30	32.30	30.92	31.22
4817	NYSE	GCO	Wed, May 12, 2010	31.54	32.67	31.14	32.47
4816	NYSE	GCO	Tue, May 11, 2010	30.38	31.91	30.17	31.46
4815	NYSE	GCO	Mon, May 10, 2010	30.83	31.00	30.22	30.71
4814	NYSE	GCO	Fri, May 7, 2010	30.37	30.58	28.88	29.39
4813	NYSE	GCO	Thu, May 6, 2010	31.46	31.71	29.08	30.51
4812	NYSE	GCO	Wed, May 5, 2010	32.48	32.49	31.33	31.68
4811	NYSE	GCO	Tue, May 4, 2010	33.55	33.55	32.36	32.70
4810	NYSE	GCO	Mon, May 3, 2010	33.29	34.07	32.76	33.94
4809	NYSE	GCO	Fri, Apr 30, 2010	34.47	34.55	33.21	33.29
4808	NYSE	GCO	Thu, Apr 29, 2010	33.83	34.72	33.78	34.56
4807	NYSE	GCO	Wed, Apr 28, 2010	34.13	34.48	33.48	33.70
4806	NYSE	GCO	Tue, Apr 27, 2010	34.28	34.77	33.77	34.01
4805	NYSE	GCO	Mon, Apr 26, 2010	34.63	34.79	34.34	34.35
4804	NYSE	GCO	Fri, Apr 23, 2010	34.73	34.89	34.16	34.75
4803	NYSE	GCO	Thu, Apr 22, 2010	33.42	35.00	33.23	34.82
4802	NYSE	GCO	Wed, Apr 21, 2010	33.66	34.18	33.12	33.87
4801	NYSE	GCO	Tue, Apr 20, 2010	33.83	33.85	33.22	33.51
4800	NYSE	GCO	Mon, Apr 19, 2010	33.88	34.05	32.98	33.73
4799	NYSE	GCO	Fri, Apr 16, 2010	34.01	34.21	33.51	33.88
4798	NYSE	GCO	Thu, Apr 15, 2010	34.52	34.67	33.57	34.19
4797	NYSE	GCO	Wed, Apr 14, 2010	34.38	34.79	33.75	34.79
4796	NYSE	GCO	Tue, Apr 13, 2010	32.99	34.49	32.99	33.85
4795	NYSE	GCO	Mon, Apr 12, 2010	31.93	33.20	31.85	33.18
4794	NYSE	GCO	Fri, Apr 9, 2010	31.83	32.06	31.15	32.00
4793	NYSE	GCO	Thu, Apr 8, 2010	31.88	32.26	31.13	31.90
4792	NYSE	GCO	Wed, Apr 7, 2010	32.55	32.55	31.62	31.93
4791	NYSE	GCO	Tue, Apr 6, 2010	32.11	32.49	31.88	32.48
4790	NYSE	GCO	Mon, Apr 5, 2010	31.38	32.33	31.38	32.29
4789	NYSE	GCO	Thu, Apr 1, 2010	31.29	31.44	30.50	31.34
4788	NYSE	GCO	Wed, Mar 31, 2010	31.03	31.41	30.72	31.01
4787	NYSE	GCO	Tue, Mar 30, 2010	30.92	31.50	30.67	31.21
4786	NYSE	GCO	Mon, Mar 29, 2010	30.76	31.23	30.57	30.92
4785	NYSE	GCO	Fri, Mar 26, 2010	29.38	30.63	29.23	30.61
4784	NYSE	GCO	Thu, Mar 25, 2010	29.98	30.17	29.33	29.39
4783	NYSE	GCO	Wed, Mar 24, 2010	30.61	30.92	29.77	29.92
4782	NYSE	GCO	Tue, Mar 23, 2010	29.50	30.65	29.26	30.62
4781	NYSE	GCO	Mon, Mar 22, 2010	28.72	29.46	28.57	29.25
4780	NYSE	GCO	Fri, Mar 19, 2010	29.13	29.64	28.49	29.00
4779	NYSE	GCO	Thu, Mar 18, 2010	29.33	29.33	28.63	29.09
4778	NYSE	GCO	Wed, Mar 17, 2010	29.20	29.35	28.88	29.24
4777	NYSE	GCO	Tue, Mar 16, 2010	29.69	29.69	29.03	29.24
4776	NYSE	GCO	Mon, Mar 15, 2010	29.31	29.75	28.95	29.72
4775	NYSE	GCO	Fri, Mar 12, 2010	29.24	29.52	29.11	29.43
4774	NYSE	GCO	Thu, Mar 11, 2010	28.53	29.40	28.51	29.07
4773	NYSE	GCO	Wed, Mar 10, 2010	28.27	29.12	27.94	28.75
4772	NYSE	GCO	Tue, Mar 9, 2010	28.54	28.86	28.01	28.26
4771	NYSE	GCO	Mon, Mar 8, 2010	28.24	28.85	28.17	28.53
4770	NYSE	GCO	Fri, Mar 5, 2010	27.80	28.29	27.34	28.17
4769	NYSE	GCO	Thu, Mar 4, 2010	26.85	28.27	26.82	27.61
4768	NYSE	GCO	Wed, Mar 3, 2010	25.86	25.95	24.91	25.81
4767	NYSE	GCO	Tue, Mar 2, 2010	25.60	26.15	25.59	25.86
4766	NYSE	GCO	Mon, Mar 1, 2010	24.10	25.68	24.09	25.57
4765	NYSE	GCO	Fri, Feb 26, 2010	24.01	24.11	23.43	23.93
4764	NYSE	GCO	Thu, Feb 25, 2010	23.15	24.13	23.02	24.12
4763	NYSE	GCO	Wed, Feb 24, 2010	23.03	23.48	22.90	23.44
4762	NYSE	GCO	Tue, Feb 23, 2010	23.12	23.26	22.70	22.95
4761	NYSE	GCO	Mon, Feb 22, 2010	23.25	23.56	23.13	23.17
4760	NYSE	GCO	Fri, Feb 19, 2010	23.06	23.54	22.95	23.27
4759	NYSE	GCO	Thu, Feb 18, 2010	21.73	23.14	21.73	23.04
4758	NYSE	GCO	Wed, Feb 17, 2010	21.46	21.86	21.24	21.68
4757	NYSE	GCO	Tue, Feb 16, 2010	21.34	21.66	21.06	21.35
4756	NYSE	GCO	Fri, Feb 12, 2010	21.00	21.46	21.00	21.30
4755	NYSE	GCO	Thu, Feb 11, 2010	21.11	21.38	21.05	21.20
4754	NYSE	GCO	Wed, Feb 10, 2010	21.54	21.54	21.10	21.20
4753	NYSE	GCO	Tue, Feb 9, 2010	22.07	22.14	21.49	21.67
4752	NYSE	GCO	Mon, Feb 8, 2010	21.72	22.27	21.54	21.88
4751	NYSE	GCO	Fri, Feb 5, 2010	22.05	22.05	21.39	21.73
4750	NYSE	GCO	Thu, Feb 4, 2010	22.58	22.74	21.92	22.06
4749	NYSE	GCO	Wed, Feb 3, 2010	23.05	23.09	22.52	22.78
4748	NYSE	GCO	Tue, Feb 2, 2010	23.20	23.52	22.95	23.09
4747	NYSE	GCO	Mon, Feb 1, 2010	23.58	23.60	23.08	23.17
4746	NYSE	GCO	Fri, Jan 29, 2010	23.77	24.16	23.52	23.58
4745	NYSE	GCO	Thu, Jan 28, 2010	23.98	24.02	23.50	23.64
4744	NYSE	GCO	Wed, Jan 27, 2010	23.83	24.17	23.56	23.88
4743	NYSE	GCO	Tue, Jan 26, 2010	24.35	24.43	23.84	23.92
4742	NYSE	GCO	Mon, Jan 25, 2010	24.85	24.85	24.27	24.46
4741	NYSE	GCO	Fri, Jan 22, 2010	24.70	25.02	24.39	24.70
4740	NYSE	GCO	Thu, Jan 21, 2010	25.35	25.50	24.58	24.72
4739	NYSE	GCO	Wed, Jan 20, 2010	25.24	25.50	24.88	25.26
4738	NYSE	GCO	Tue, Jan 19, 2010	25.00	25.57	24.84	25.47
4737	NYSE	GCO	Fri, Jan 15, 2010	25.64	26.06	24.89	24.98
4736	NYSE	GCO	Thu, Jan 14, 2010	25.43	25.70	25.23	25.58
4735	NYSE	GCO	Wed, Jan 13, 2010	26.10	26.38	24.89	25.36
4734	NYSE	GCO	Tue, Jan 12, 2010	28.23	28.23	26.02	26.08
4733	NYSE	GCO	Mon, Jan 11, 2010	28.79	29.35	28.44	28.47
4732	NYSE	GCO	Fri, Jan 8, 2010	29.20	29.56	28.74	28.87
4731	NYSE	GCO	Thu, Jan 7, 2010	29.02	29.65	28.65	29.36
4730	NYSE	GCO	Wed, Jan 6, 2010	28.72	29.71	28.57	29.10
4729	NYSE	GCO	Tue, Jan 5, 2010	28.28	29.24	28.01	28.72
4728	NYSE	GCO	Mon, Jan 4, 2010	27.65	28.54	27.65	28.38
4727	NYSE	GCO	Thu, Dec 31, 2009	27.93	28.02	27.46	27.46
4726	NYSE	GCO	Wed, Dec 30, 2009	27.61	27.96	27.25	27.95
4725	NYSE	GCO	Tue, Dec 29, 2009	27.26	27.89	27.19	27.62
4724	NYSE	GCO	Mon, Dec 28, 2009	27.06	27.15	26.65	27.12
4723	NYSE	GCO	Thu, Dec 24, 2009	26.97	26.98	26.59	26.90
4722	NYSE	GCO	Wed, Dec 23, 2009	26.71	27.00	26.33	26.97
4721	NYSE	GCO	Tue, Dec 22, 2009	26.30	26.78	26.08	26.57
4720	NYSE	GCO	Mon, Dec 21, 2009	25.63	26.31	25.46	26.30
4719	NYSE	GCO	Fri, Dec 18, 2009	26.38	26.38	24.89	25.60
4718	NYSE	GCO	Thu, Dec 17, 2009	25.36	25.97	25.20	25.96
4717	NYSE	GCO	Wed, Dec 16, 2009	24.85	25.64	24.81	25.49
4716	NYSE	GCO	Tue, Dec 15, 2009	25.05	25.24	24.57	24.59
4715	NYSE	GCO	Mon, Dec 14, 2009	24.37	25.26	24.25	25.23
4714	NYSE	GCO	Fri, Dec 11, 2009	23.81	24.78	23.72	24.37
4713	NYSE	GCO	Thu, Dec 10, 2009	23.95	24.22	23.52	23.62
4712	NYSE	GCO	Wed, Dec 9, 2009	23.71	24.03	23.11	23.76
4711	NYSE	GCO	Tue, Dec 8, 2009	24.03	24.48	23.54	23.81
4710	NYSE	GCO	Mon, Dec 7, 2009	24.62	24.77	23.97	24.12
4709	NYSE	GCO	Fri, Dec 4, 2009	25.31	25.50	24.30	24.55
4708	NYSE	GCO	Thu, Dec 3, 2009	25.64	25.77	24.99	25.07
4707	NYSE	GCO	Wed, Dec 2, 2009	25.94	26.24	25.46	25.55
4706	NYSE	GCO	Tue, Dec 1, 2009	26.49	26.72	25.90	26.00
4705	NYSE	GCO	Mon, Nov 30, 2009	26.59	26.61	25.98	26.14
4704	NYSE	GCO	Fri, Nov 27, 2009	26.03	27.36	25.72	26.70
4703	NYSE	GCO	Wed, Nov 25, 2009	26.27	26.81	26.19	26.66
4702	NYSE	GCO	Tue, Nov 24, 2009	29.30	29.34	25.80	26.38
4701	NYSE	GCO	Mon, Nov 23, 2009	28.42	29.10	28.25	28.54
4700	NYSE	GCO	Fri, Nov 20, 2009	28.20	28.21	27.97	28.15
4699	NYSE	GCO	Thu, Nov 19, 2009	28.61	29.16	27.20	28.26
4698	NYSE	GCO	Wed, Nov 18, 2009	28.08	28.97	27.96	28.73
4697	NYSE	GCO	Tue, Nov 17, 2009	27.97	28.13	27.21	28.02
4696	NYSE	GCO	Mon, Nov 16, 2009	27.45	28.44	27.43	27.95
4695	NYSE	GCO	Fri, Nov 13, 2009	26.82	27.33	26.08	27.17
4694	NYSE	GCO	Thu, Nov 12, 2009	27.60	27.85	26.69	26.80
4693	NYSE	GCO	Wed, Nov 11, 2009	28.16	28.16	27.22	27.65
4692	NYSE	GCO	Tue, Nov 10, 2009	27.78	28.32	27.31	28.00
4691	NYSE	GCO	Mon, Nov 9, 2009	27.59	27.90	27.33	27.84
4690	NYSE	GCO	Fri, Nov 6, 2009	27.05	28.36	26.96	27.42
4689	NYSE	GCO	Thu, Nov 5, 2009	25.80	26.47	25.23	26.38
4688	NYSE	GCO	Wed, Nov 4, 2009	26.42	26.53	25.50	25.50
4687	NYSE	GCO	Tue, Nov 3, 2009	26.01	26.45	25.59	26.37
4686	NYSE	GCO	Mon, Nov 2, 2009	26.15	26.64	25.57	26.33
4685	NYSE	GCO	Fri, Oct 30, 2009	26.30	27.24	25.94	26.07
4684	NYSE	GCO	Thu, Oct 29, 2009	26.30	27.01	25.92	26.50
4683	NYSE	GCO	Wed, Oct 28, 2009	27.08	27.08	25.52	26.01
4682	NYSE	GCO	Tue, Oct 27, 2009	28.05	28.27	26.75	27.07
4681	NYSE	GCO	Mon, Oct 26, 2009	28.16	28.38	27.90	28.05
4680	NYSE	GCO	Fri, Oct 23, 2009	28.27	28.63	27.94	28.05
4679	NYSE	GCO	Thu, Oct 22, 2009	28.06	28.26	27.79	28.11
4678	NYSE	GCO	Wed, Oct 21, 2009	28.25	28.71	27.77	28.02
4677	NYSE	GCO	Tue, Oct 20, 2009	28.45	29.69	28.19	28.32
4676	NYSE	GCO	Mon, Oct 19, 2009	26.58	28.20	26.47	28.18
4675	NYSE	GCO	Fri, Oct 16, 2009	26.53	26.61	25.53	26.48
4674	NYSE	GCO	Thu, Oct 15, 2009	25.85	27.00	25.71	26.66
4673	NYSE	GCO	Wed, Oct 14, 2009	25.49	25.72	25.20	25.67
4672	NYSE	GCO	Tue, Oct 13, 2009	25.00	25.27	24.75	25.23
4671	NYSE	GCO	Mon, Oct 12, 2009	25.38	25.41	24.90	25.01
4670	NYSE	GCO	Fri, Oct 9, 2009	24.76	25.19	24.74	25.17
4669	NYSE	GCO	Thu, Oct 8, 2009	24.44	25.18	24.34	24.85
4668	NYSE	GCO	Wed, Oct 7, 2009	24.37	24.49	24.08	24.34
4667	NYSE	GCO	Tue, Oct 6, 2009	23.44	24.46	23.36	24.39
4666	NYSE	GCO	Mon, Oct 5, 2009	22.89	23.34	22.58	23.24
4665	NYSE	GCO	Fri, Oct 2, 2009	23.00	23.26	22.51	22.85
4664	NYSE	GCO	Thu, Oct 1, 2009	23.89	23.96	23.25	23.27
4663	NYSE	GCO	Wed, Sep 30, 2009	24.81	24.93	23.93	24.07
4662	NYSE	GCO	Tue, Sep 29, 2009	24.13	25.15	23.83	24.81
4661	NYSE	GCO	Mon, Sep 28, 2009	24.15	24.26	23.89	24.18
4660	NYSE	GCO	Fri, Sep 25, 2009	24.14	24.49	23.98	24.12
4659	NYSE	GCO	Thu, Sep 24, 2009	24.17	24.45	23.55	24.04
4658	NYSE	GCO	Wed, Sep 23, 2009	23.86	24.12	23.25	23.25
4657	NYSE	GCO	Tue, Sep 22, 2009	23.85	24.20	23.44	23.80
4656	NYSE	GCO	Mon, Sep 21, 2009	23.62	24.10	23.35	23.84
4655	NYSE	GCO	Fri, Sep 18, 2009	23.47	24.13	23.04	23.77
4654	NYSE	GCO	Thu, Sep 17, 2009	23.54	23.85	23.19	23.26
4653	NYSE	GCO	Wed, Sep 16, 2009	23.01	23.53	22.56	23.49
4652	NYSE	GCO	Tue, Sep 15, 2009	22.06	23.06	22.06	23.01
4651	NYSE	GCO	Mon, Sep 14, 2009	20.95	22.14	20.85	22.11
4650	NYSE	GCO	Fri, Sep 11, 2009	21.32	21.74	20.99	21.04
4649	NYSE	GCO	Thu, Sep 10, 2009	21.26	21.40	20.94	21.25
4648	NYSE	GCO	Wed, Sep 9, 2009	21.25	21.51	21.00	21.22
4647	NYSE	GCO	Tue, Sep 8, 2009	21.45	21.54	21.02	21.03
4646	NYSE	GCO	Fri, Sep 4, 2009	21.16	21.48	20.91	21.12
4645	NYSE	GCO	Thu, Sep 3, 2009	20.64	21.35	20.62	21.20
4644	NYSE	GCO	Wed, Sep 2, 2009	21.32	21.32	20.50	20.59
4643	NYSE	GCO	Tue, Sep 1, 2009	21.84	22.23	21.21	21.37
4642	NYSE	GCO	Mon, Aug 31, 2009	22.54	22.56	21.72	21.90
4641	NYSE	GCO	Fri, Aug 28, 2009	23.32	23.53	22.46	22.70
4640	NYSE	GCO	Thu, Aug 27, 2009	21.66	23.37	21.50	23.18
4639	NYSE	GCO	Wed, Aug 26, 2009	20.00	21.08	20.00	20.81
4638	NYSE	GCO	Tue, Aug 25, 2009	20.00	20.35	19.80	20.10
4637	NYSE	GCO	Mon, Aug 24, 2009	20.39	20.68	19.73	19.91
4636	NYSE	GCO	Fri, Aug 21, 2009	21.96	21.96	20.09	20.40
4635	NYSE	GCO	Thu, Aug 20, 2009	21.38	21.79	21.32	21.69
4634	NYSE	GCO	Wed, Aug 19, 2009	21.38	21.73	21.21	21.46
4633	NYSE	GCO	Tue, Aug 18, 2009	21.67	21.79	21.44	21.74
4632	NYSE	GCO	Mon, Aug 17, 2009	22.38	22.56	21.52	21.62
4631	NYSE	GCO	Fri, Aug 14, 2009	22.87	23.15	22.52	22.87
4630	NYSE	GCO	Thu, Aug 13, 2009	22.96	23.16	22.57	23.05
4629	NYSE	GCO	Wed, Aug 12, 2009	23.05	23.40	22.85	22.88
4628	NYSE	GCO	Tue, Aug 11, 2009	23.12	23.26	22.81	23.08
4627	NYSE	GCO	Mon, Aug 10, 2009	22.86	23.45	22.62	23.17
4626	NYSE	GCO	Fri, Aug 7, 2009	22.50	23.46	22.33	23.06
4625	NYSE	GCO	Thu, Aug 6, 2009	22.10	22.39	21.80	22.14
4624	NYSE	GCO	Wed, Aug 5, 2009	21.80	22.25	21.64	22.00
4623	NYSE	GCO	Tue, Aug 4, 2009	21.89	21.99	21.67	21.85
4622	NYSE	GCO	Mon, Aug 3, 2009	21.75	22.16	21.55	22.07
4621	NYSE	GCO	Fri, Jul 31, 2009	21.29	22.00	21.29	21.72
4620	NYSE	GCO	Thu, Jul 30, 2009	20.57	21.71	20.21	21.54
4619	NYSE	GCO	Wed, Jul 29, 2009	20.61	20.61	20.12	20.23
4618	NYSE	GCO	Tue, Jul 28, 2009	20.59	20.73	20.00	20.64
4617	NYSE	GCO	Mon, Jul 27, 2009	20.88	20.88	20.23	20.62
4616	NYSE	GCO	Fri, Jul 24, 2009	20.31	21.04	20.25	20.97
4615	NYSE	GCO	Thu, Jul 23, 2009	19.66	20.95	19.25	20.50
4614	NYSE	GCO	Wed, Jul 22, 2009	19.23	19.97	19.06	19.73
4613	NYSE	GCO	Tue, Jul 21, 2009	19.16	19.36	18.51	19.27
4612	NYSE	GCO	Mon, Jul 20, 2009	19.26	19.54	19.08	19.15
4611	NYSE	GCO	Fri, Jul 17, 2009	19.37	19.42	18.97	19.22
4610	NYSE	GCO	Thu, Jul 16, 2009	19.25	19.44	18.84	19.31
4609	NYSE	GCO	Wed, Jul 15, 2009	18.99	19.45	18.68	19.40
4608	NYSE	GCO	Tue, Jul 14, 2009	18.30	18.77	17.94	18.72
4607	NYSE	GCO	Mon, Jul 13, 2009	17.51	18.31	17.51	18.26
4606	NYSE	GCO	Fri, Jul 10, 2009	17.69	18.02	17.54	17.57
4605	NYSE	GCO	Thu, Jul 9, 2009	18.09	18.33	17.74	17.74
4604	NYSE	GCO	Wed, Jul 8, 2009	17.77	18.49	17.72	18.00
4603	NYSE	GCO	Tue, Jul 7, 2009	17.62	17.94	17.55	17.64
4602	NYSE	GCO	Mon, Jul 6, 2009	18.31	18.31	17.51	17.62
4601	NYSE	GCO	Thu, Jul 2, 2009	18.75	19.07	18.05	18.44
4600	NYSE	GCO	Wed, Jul 1, 2009	18.75	19.18	18.54	19.03
4599	NYSE	GCO	Tue, Jun 30, 2009	19.35	19.86	18.72	18.77
4598	NYSE	GCO	Mon, Jun 29, 2009	19.28	19.55	18.74	19.35
4597	NYSE	GCO	Fri, Jun 26, 2009	19.37	19.69	18.84	19.22
4596	NYSE	GCO	Thu, Jun 25, 2009	19.25	19.57	18.76	19.42
4595	NYSE	GCO	Wed, Jun 24, 2009	19.10	19.64	18.92	19.25
4594	NYSE	GCO	Tue, Jun 23, 2009	20.36	20.36	18.55	18.93
4593	NYSE	GCO	Mon, Jun 22, 2009	20.96	20.96	20.14	20.27
4592	NYSE	GCO	Fri, Jun 19, 2009	21.25	21.25	20.48	21.00
4591	NYSE	GCO	Thu, Jun 18, 2009	21.14	21.16	20.50	20.94
4590	NYSE	GCO	Wed, Jun 17, 2009	20.78	21.49	20.41	21.20
4589	NYSE	GCO	Tue, Jun 16, 2009	21.20	21.51	20.51	20.71
4588	NYSE	GCO	Mon, Jun 15, 2009	21.91	22.26	21.19	21.30
4587	NYSE	GCO	Fri, Jun 12, 2009	22.68	22.76	21.53	21.98
4586	NYSE	GCO	Thu, Jun 11, 2009	24.23	24.24	22.71	22.79
4585	NYSE	GCO	Wed, Jun 10, 2009	25.27	25.62	24.00	24.24
4584	NYSE	GCO	Tue, Jun 9, 2009	24.78	25.21	24.68	25.05
4583	NYSE	GCO	Mon, Jun 8, 2009	25.56	25.56	24.66	24.72
4582	NYSE	GCO	Fri, Jun 5, 2009	25.31	25.72	24.67	25.47
4581	NYSE	GCO	Thu, Jun 4, 2009	25.67	26.00	24.71	25.03
4580	NYSE	GCO	Wed, Jun 3, 2009	25.37	26.07	25.33	25.61
4579	NYSE	GCO	Tue, Jun 2, 2009	25.70	26.28	25.14	25.51
4578	NYSE	GCO	Mon, Jun 1, 2009	25.95	26.51	25.52	25.69
4577	NYSE	GCO	Fri, May 29, 2009	25.10	25.95	24.47	25.79
4576	NYSE	GCO	Thu, May 28, 2009	24.71	25.10	23.00	23.78
4575	NYSE	GCO	Wed, May 27, 2009	24.06	24.63	23.53	23.70
4574	NYSE	GCO	Tue, May 26, 2009	22.69	24.57	22.60	24.04
4573	NYSE	GCO	Fri, May 22, 2009	22.36	22.96	21.68	22.79
4572	NYSE	GCO	Thu, May 21, 2009	22.00	22.42	21.80	22.29
4571	NYSE	GCO	Wed, May 20, 2009	23.03	23.14	22.28	22.29
4570	NYSE	GCO	Tue, May 19, 2009	23.10	23.28	22.52	23.03
4569	NYSE	GCO	Mon, May 18, 2009	22.56	23.26	22.44	23.15
4568	NYSE	GCO	Fri, May 15, 2009	22.43	22.77	21.76	22.35
4567	NYSE	GCO	Thu, May 14, 2009	22.61	22.89	21.74	22.47
4566	NYSE	GCO	Wed, May 13, 2009	22.91	23.35	21.88	22.58
4565	NYSE	GCO	Tue, May 12, 2009	24.09	24.10	22.70	23.24
4564	NYSE	GCO	Mon, May 11, 2009	24.14	24.15	23.37	24.04
4563	NYSE	GCO	Fri, May 8, 2009	25.47	25.78	23.88	24.37
4562	NYSE	GCO	Thu, May 7, 2009	25.07	25.58	23.91	25.18
4561	NYSE	GCO	Wed, May 6, 2009	23.89	24.82	23.73	24.65
4560	NYSE	GCO	Tue, May 5, 2009	22.50	23.12	22.07	22.99
4559	NYSE	GCO	Mon, May 4, 2009	22.39	22.84	22.00	22.50
4558	NYSE	GCO	Fri, May 1, 2009	22.69	23.18	21.85	22.09
4557	NYSE	GCO	Thu, Apr 30, 2009	22.59	22.98	20.86	22.78
4556	NYSE	GCO	Wed, Apr 29, 2009	22.30	23.36	21.67	22.54
4555	NYSE	GCO	Tue, Apr 28, 2009	20.81	22.20	20.81	22.03
4554	NYSE	GCO	Mon, Apr 27, 2009	21.38	22.12	20.99	21.28
4553	NYSE	GCO	Fri, Apr 24, 2009	21.71	22.16	21.60	21.76
4552	NYSE	GCO	Thu, Apr 23, 2009	22.29	23.04	21.43	21.65
4551	NYSE	GCO	Wed, Apr 22, 2009	21.81	22.93	21.75	22.10
4550	NYSE	GCO	Tue, Apr 21, 2009	21.01	22.14	20.84	22.04
4549	NYSE	GCO	Mon, Apr 20, 2009	20.91	21.30	20.33	21.25
4548	NYSE	GCO	Fri, Apr 17, 2009	21.09	21.69	20.99	21.35
4547	NYSE	GCO	Thu, Apr 16, 2009	20.74	21.22	20.50	21.17
4546	NYSE	GCO	Wed, Apr 15, 2009	21.25	21.50	20.14	20.46
4545	NYSE	GCO	Tue, Apr 14, 2009	21.77	21.85	21.11	21.35
4544	NYSE	GCO	Mon, Apr 13, 2009	21.59	22.23	21.58	22.10
4543	NYSE	GCO	Thu, Apr 9, 2009	22.81	22.81	20.44	21.73
4542	NYSE	GCO	Wed, Apr 8, 2009	19.56	20.93	19.55	20.84
4541	NYSE	GCO	Tue, Apr 7, 2009	20.33	20.35	19.27	19.31
4540	NYSE	GCO	Mon, Apr 6, 2009	20.27	20.76	19.89	20.64
4539	NYSE	GCO	Fri, Apr 3, 2009	20.79	20.79	19.99	20.51
4538	NYSE	GCO	Thu, Apr 2, 2009	19.73	21.20	19.66	20.77
4537	NYSE	GCO	Wed, Apr 1, 2009	18.51	19.83	18.27	19.22
4536	NYSE	GCO	Tue, Mar 31, 2009	19.02	19.17	18.34	18.83
4535	NYSE	GCO	Mon, Mar 30, 2009	18.70	18.97	17.84	18.91
4534	NYSE	GCO	Fri, Mar 27, 2009	18.53	19.25	18.46	19.16
4533	NYSE	GCO	Thu, Mar 26, 2009	18.03	19.06	17.87	18.87
4532	NYSE	GCO	Wed, Mar 25, 2009	17.07	17.55	16.67	17.54
4531	NYSE	GCO	Tue, Mar 24, 2009	16.41	17.15	16.13	16.86
4530	NYSE	GCO	Mon, Mar 23, 2009	15.41	16.38	15.21	16.38
4529	NYSE	GCO	Fri, Mar 20, 2009	15.85	16.00	14.89	15.05
4528	NYSE	GCO	Thu, Mar 19, 2009	16.05	16.05	15.69	15.76
4527	NYSE	GCO	Wed, Mar 18, 2009	15.60	16.06	15.60	15.85
4526	NYSE	GCO	Tue, Mar 17, 2009	15.31	15.73	15.26	15.72
4525	NYSE	GCO	Mon, Mar 16, 2009	15.89	16.18	15.29	15.38
4524	NYSE	GCO	Fri, Mar 13, 2009	15.29	15.87	15.11	15.67
4523	NYSE	GCO	Thu, Mar 12, 2009	13.72	15.37	13.59	15.27
4522	NYSE	GCO	Wed, Mar 11, 2009	13.90	14.33	13.48	13.75
4521	NYSE	GCO	Tue, Mar 10, 2009	13.89	14.26	13.50	13.87
4520	NYSE	GCO	Mon, Mar 9, 2009	13.59	14.84	13.44	13.47
4519	NYSE	GCO	Fri, Mar 6, 2009	13.52	13.73	12.94	13.58
4518	NYSE	GCO	Thu, Mar 5, 2009	12.50	14.10	11.31	13.37
4517	NYSE	GCO	Wed, Mar 4, 2009	12.51	12.79	12.17	12.32
4516	NYSE	GCO	Tue, Mar 3, 2009	13.28	13.28	11.95	12.28
4515	NYSE	GCO	Mon, Mar 2, 2009	13.85	14.46	13.85	14.03
4514	NYSE	GCO	Fri, Feb 27, 2009	14.07	14.68	14.05	14.30
4513	NYSE	GCO	Thu, Feb 26, 2009	14.59	14.65	14.19	14.32
4512	NYSE	GCO	Wed, Feb 25, 2009	14.53	15.10	13.87	14.55
4511	NYSE	GCO	Tue, Feb 24, 2009	14.13	14.79	14.07	14.62
4510	NYSE	GCO	Mon, Feb 23, 2009	14.39	14.62	13.83	13.87
4509	NYSE	GCO	Fri, Feb 20, 2009	14.34	14.82	14.13	14.36
4508	NYSE	GCO	Thu, Feb 19, 2009	14.75	14.81	14.29	14.59
4507	NYSE	GCO	Wed, Feb 18, 2009	14.35	14.69	13.94	14.57
4506	NYSE	GCO	Tue, Feb 17, 2009	14.50	14.66	14.05	14.31
4505	NYSE	GCO	Fri, Feb 13, 2009	15.33	15.61	14.80	14.91
4504	NYSE	GCO	Thu, Feb 12, 2009	14.33	15.29	14.24	15.22
4503	NYSE	GCO	Wed, Feb 11, 2009	14.73	14.90	14.26	14.62
4502	NYSE	GCO	Tue, Feb 10, 2009	15.60	15.90	14.48	14.68
4501	NYSE	GCO	Mon, Feb 9, 2009	15.82	15.98	15.39	15.63
4500	NYSE	GCO	Fri, Feb 6, 2009	15.07	16.21	15.07	15.95
4499	NYSE	GCO	Thu, Feb 5, 2009	14.77	15.66	14.71	15.04
4498	NYSE	GCO	Wed, Feb 4, 2009	14.82	15.72	14.62	14.82
4497	NYSE	GCO	Tue, Feb 3, 2009	15.57	15.57	14.66	14.93
4496	NYSE	GCO	Mon, Feb 2, 2009	15.12	16.05	15.12	15.45
4495	NYSE	GCO	Fri, Jan 30, 2009	15.98	16.05	15.09	15.40
4494	NYSE	GCO	Thu, Jan 29, 2009	16.07	16.32	15.43	15.83
4493	NYSE	GCO	Wed, Jan 28, 2009	15.65	16.63	15.65	16.25
4492	NYSE	GCO	Tue, Jan 27, 2009	15.52	16.04	14.97	15.30
4491	NYSE	GCO	Mon, Jan 26, 2009	14.81	16.13	14.61	15.26
4490	NYSE	GCO	Fri, Jan 23, 2009	14.69	15.04	14.30	14.68
4489	NYSE	GCO	Thu, Jan 22, 2009	14.51	15.38	14.32	15.09
4488	NYSE	GCO	Wed, Jan 21, 2009	13.94	15.01	13.72	14.87
4487	NYSE	GCO	Tue, Jan 20, 2009	14.81	14.99	13.52	13.61
4486	NYSE	GCO	Fri, Jan 16, 2009	15.25	15.39	14.14	15.05
4485	NYSE	GCO	Thu, Jan 15, 2009	14.46	15.39	13.68	15.13
4484	NYSE	GCO	Wed, Jan 14, 2009	15.41	15.67	14.33	14.36
4483	NYSE	GCO	Tue, Jan 13, 2009	15.55	16.18	15.34	15.72
4482	NYSE	GCO	Mon, Jan 12, 2009	16.41	16.60	15.29	15.61
4481	NYSE	GCO	Fri, Jan 9, 2009	16.63	16.64	16.07	16.45
4480	NYSE	GCO	Thu, Jan 8, 2009	16.61	16.84	15.93	16.68
4479	NYSE	GCO	Wed, Jan 7, 2009	17.23	17.55	16.73	16.82
4478	NYSE	GCO	Tue, Jan 6, 2009	17.83	18.40	17.03	17.52
4477	NYSE	GCO	Mon, Jan 5, 2009	16.97	17.75	16.63	17.70
4476	NYSE	GCO	Fri, Jan 2, 2009	16.95	17.28	16.03	17.07
4475	NYSE	GCO	Wed, Dec 31, 2008	16.99	17.40	16.38	16.92
4474	NYSE	GCO	Tue, Dec 30, 2008	16.15	16.95	15.92	16.92
4473	NYSE	GCO	Mon, Dec 29, 2008	17.08	17.46	15.84	16.08
4472	NYSE	GCO	Fri, Dec 26, 2008	18.27	18.35	16.80	17.10
4471	NYSE	GCO	Wed, Dec 24, 2008	17.79	18.48	17.58	18.21
4470	NYSE	GCO	Tue, Dec 23, 2008	16.29	17.85	16.00	17.77
4469	NYSE	GCO	Mon, Dec 22, 2008	16.73	17.00	15.55	16.26
4468	NYSE	GCO	Fri, Dec 19, 2008	15.36	16.75	15.33	16.75
4467	NYSE	GCO	Thu, Dec 18, 2008	14.76	15.85	14.70	15.19
4466	NYSE	GCO	Wed, Dec 17, 2008	13.47	15.25	13.47	14.72
4465	NYSE	GCO	Tue, Dec 16, 2008	13.27	14.24	12.95	13.77
4464	NYSE	GCO	Mon, Dec 15, 2008	13.61	14.01	12.75	12.95
4463	NYSE	GCO	Fri, Dec 12, 2008	13.20	13.83	13.05	13.58
4462	NYSE	GCO	Thu, Dec 11, 2008	14.79	14.79	13.19	13.64
4461	NYSE	GCO	Wed, Dec 10, 2008	16.10	16.36	14.71	15.00
4460	NYSE	GCO	Tue, Dec 9, 2008	15.94	17.11	15.66	15.88
4459	NYSE	GCO	Mon, Dec 8, 2008	15.87	16.68	15.80	16.08
4458	NYSE	GCO	Fri, Dec 5, 2008	14.20	15.52	13.27	15.43
4457	NYSE	GCO	Thu, Dec 4, 2008	13.94	15.04	13.94	14.44
4456	NYSE	GCO	Wed, Dec 3, 2008	12.78	14.35	12.67	14.13
4455	NYSE	GCO	Tue, Dec 2, 2008	11.51	13.01	11.42	13.01
4454	NYSE	GCO	Mon, Dec 1, 2008	13.13	13.22	11.34	11.38
4453	NYSE	GCO	Fri, Nov 28, 2008	13.74	13.98	13.25	13.46
4452	NYSE	GCO	Wed, Nov 26, 2008	11.74	14.58	11.57	13.95
4451	NYSE	GCO	Tue, Nov 25, 2008	11.95	12.66	11.30	11.95
4450	NYSE	GCO	Mon, Nov 24, 2008	11.88	12.72	10.82	11.98
4449	NYSE	GCO	Fri, Nov 21, 2008	11.58	11.80	10.37	11.76
4448	NYSE	GCO	Thu, Nov 20, 2008	11.29	12.85	10.82	11.40
4447	NYSE	GCO	Wed, Nov 19, 2008	15.99	15.99	10.80	11.40
4446	NYSE	GCO	Tue, Nov 18, 2008	20.63	21.25	17.13	17.72
4445	NYSE	GCO	Mon, Nov 17, 2008	21.89	22.12	20.45	20.62
4444	NYSE	GCO	Fri, Nov 14, 2008	24.00	24.00	22.00	22.12
4443	NYSE	GCO	Thu, Nov 13, 2008	21.79	23.99	20.55	23.94
4442	NYSE	GCO	Wed, Nov 12, 2008	21.82	22.04	21.03	21.48
4441	NYSE	GCO	Tue, Nov 11, 2008	22.01	23.11	21.06	22.21
4440	NYSE	GCO	Mon, Nov 10, 2008	23.21	23.54	21.63	22.22
4439	NYSE	GCO	Fri, Nov 7, 2008	22.54	23.31	22.04	22.68
4438	NYSE	GCO	Thu, Nov 6, 2008	22.60	23.54	22.03	22.32
4437	NYSE	GCO	Wed, Nov 5, 2008	23.68	23.68	22.19	22.81
4436	NYSE	GCO	Tue, Nov 4, 2008	23.82	24.44	22.77	24.27
4435	NYSE	GCO	Mon, Nov 3, 2008	24.89	25.08	23.09	23.50
4434	NYSE	GCO	Fri, Oct 31, 2008	23.92	25.86	23.75	24.81
4433	NYSE	GCO	Thu, Oct 30, 2008	24.02	24.91	22.86	24.06
4432	NYSE	GCO	Wed, Oct 29, 2008	22.34	24.54	22.09	23.41
4431	NYSE	GCO	Tue, Oct 28, 2008	21.74	23.19	20.64	22.99
4430	NYSE	GCO	Mon, Oct 27, 2008	21.82	23.85	21.01	21.11
4429	NYSE	GCO	Fri, Oct 24, 2008	22.00	23.73	21.61	21.61
4428	NYSE	GCO	Thu, Oct 23, 2008	24.71	24.90	22.36	23.29
4427	NYSE	GCO	Wed, Oct 22, 2008	24.17	25.42	23.45	24.50
4426	NYSE	GCO	Tue, Oct 21, 2008	24.85	26.37	24.38	24.71
4425	NYSE	GCO	Mon, Oct 20, 2008	25.22	25.67	24.38	25.19
4424	NYSE	GCO	Fri, Oct 17, 2008	22.17	26.88	18.99	25.08
4423	NYSE	GCO	Thu, Oct 16, 2008	24.43	25.16	22.21	24.63
4422	NYSE	GCO	Wed, Oct 15, 2008	26.89	27.61	24.29	24.31
4421	NYSE	GCO	Tue, Oct 14, 2008	32.34	32.34	26.12	27.25
4420	NYSE	GCO	Mon, Oct 13, 2008	28.35	32.18	27.31	30.30
4419	NYSE	GCO	Fri, Oct 10, 2008	25.11	28.43	23.54	26.67
4418	NYSE	GCO	Thu, Oct 9, 2008	25.78	28.33	24.85	25.96
4417	NYSE	GCO	Wed, Oct 8, 2008	25.19	27.77	24.37	25.48
4416	NYSE	GCO	Tue, Oct 7, 2008	28.05	29.32	24.90	25.28
4415	NYSE	GCO	Mon, Oct 6, 2008	27.77	28.24	24.91	27.87
4414	NYSE	GCO	Fri, Oct 3, 2008	30.42	32.17	28.21	28.38
4413	NYSE	GCO	Thu, Oct 2, 2008	32.57	33.08	29.74	29.95
4412	NYSE	GCO	Wed, Oct 1, 2008	33.18	33.60	32.66	33.15
4411	NYSE	GCO	Tue, Sep 30, 2008	34.46	34.46	32.75	33.48
4410	NYSE	GCO	Mon, Sep 29, 2008	34.74	34.96	32.90	33.36
4409	NYSE	GCO	Fri, Sep 26, 2008	34.52	35.98	33.92	35.44
4408	NYSE	GCO	Thu, Sep 25, 2008	33.61	35.91	33.28	35.36
4407	NYSE	GCO	Wed, Sep 24, 2008	34.00	34.50	32.94	33.54
4406	NYSE	GCO	Tue, Sep 23, 2008	32.18	35.00	32.18	34.00
4405	NYSE	GCO	Mon, Sep 22, 2008	36.06	37.53	33.95	34.13
4404	NYSE	GCO	Fri, Sep 19, 2008	37.48	38.06	35.46	36.50
4403	NYSE	GCO	Thu, Sep 18, 2008	32.99	35.28	31.00	35.00
4402	NYSE	GCO	Wed, Sep 17, 2008	35.38	36.29	31.83	32.24
4401	NYSE	GCO	Tue, Sep 16, 2008	35.28	37.38	34.32	35.56
4400	NYSE	GCO	Mon, Sep 15, 2008	35.69	37.07	35.24	35.74
4399	NYSE	GCO	Fri, Sep 12, 2008	36.51	36.94	35.23	36.81
4398	NYSE	GCO	Thu, Sep 11, 2008	36.51	36.82	35.39	36.49
4397	NYSE	GCO	Wed, Sep 10, 2008	35.18	37.00	34.61	36.60
4396	NYSE	GCO	Tue, Sep 9, 2008	37.49	38.14	35.15	35.26
4395	NYSE	GCO	Mon, Sep 8, 2008	36.95	37.64	35.66	36.66
4394	NYSE	GCO	Fri, Sep 5, 2008	36.84	36.84	34.99	36.01
4393	NYSE	GCO	Thu, Sep 4, 2008	37.36	38.41	36.96	37.08
4392	NYSE	GCO	Wed, Sep 3, 2008	36.41	38.74	36.14	37.77
4391	NYSE	GCO	Tue, Sep 2, 2008	36.47	38.20	34.62	37.02
4390	NYSE	GCO	Fri, Aug 29, 2008	35.37	37.55	35.01	36.61
4389	NYSE	GCO	Thu, Aug 28, 2008	34.23	36.10	33.78	35.52
4388	NYSE	GCO	Wed, Aug 27, 2008	33.59	33.70	32.61	32.99
4387	NYSE	GCO	Tue, Aug 26, 2008	32.83	33.38	32.16	33.33
4386	NYSE	GCO	Mon, Aug 25, 2008	33.26	33.62	31.53	32.85
4385	NYSE	GCO	Fri, Aug 22, 2008	32.39	33.91	32.12	33.49
4384	NYSE	GCO	Thu, Aug 21, 2008	31.17	32.33	30.91	32.10
4383	NYSE	GCO	Wed, Aug 20, 2008	31.30	32.49	30.27	31.70
4382	NYSE	GCO	Tue, Aug 19, 2008	32.24	32.24	30.46	31.27
4381	NYSE	GCO	Mon, Aug 18, 2008	31.00	32.28	30.84	32.12
4380	NYSE	GCO	Fri, Aug 15, 2008	29.47	31.22	29.47	30.90
4379	NYSE	GCO	Thu, Aug 14, 2008	30.14	31.46	29.29	29.31
4378	NYSE	GCO	Wed, Aug 13, 2008	31.15	31.54	30.00	30.38
4377	NYSE	GCO	Tue, Aug 12, 2008	31.17	32.19	31.03	31.70
4376	NYSE	GCO	Mon, Aug 11, 2008	31.74	32.31	30.50	31.20
4375	NYSE	GCO	Fri, Aug 8, 2008	29.44	32.25	29.44	31.56
4374	NYSE	GCO	Thu, Aug 7, 2008	29.05	29.89	29.03	29.50
4373	NYSE	GCO	Wed, Aug 6, 2008	30.05	30.05	29.05	29.85
4372	NYSE	GCO	Tue, Aug 5, 2008	29.20	30.42	29.20	30.01
4371	NYSE	GCO	Mon, Aug 4, 2008	29.78	30.00	28.74	29.21
4370	NYSE	GCO	Fri, Aug 1, 2008	29.51	30.02	29.01	29.74
4369	NYSE	GCO	Thu, Jul 31, 2008	29.46	30.51	29.26	29.40
4368	NYSE	GCO	Wed, Jul 30, 2008	29.83	31.10	28.87	29.82
4367	NYSE	GCO	Tue, Jul 29, 2008	28.04	30.19	27.49	29.83
4366	NYSE	GCO	Mon, Jul 28, 2008	29.57	30.21	27.75	27.79
4365	NYSE	GCO	Fri, Jul 25, 2008	29.85	30.50	28.98	29.57
4364	NYSE	GCO	Thu, Jul 24, 2008	29.89	30.80	29.26	29.62
4363	NYSE	GCO	Wed, Jul 23, 2008	29.94	31.09	29.30	30.20
4362	NYSE	GCO	Tue, Jul 22, 2008	28.80	30.50	28.57	30.04
4361	NYSE	GCO	Mon, Jul 21, 2008	29.64	30.25	28.25	29.16
4360	NYSE	GCO	Fri, Jul 18, 2008	30.36	31.69	28.86	29.95
4359	NYSE	GCO	Thu, Jul 17, 2008	31.15	31.91	29.98	31.21
4358	NYSE	GCO	Wed, Jul 16, 2008	29.56	31.45	29.23	30.95
4357	NYSE	GCO	Tue, Jul 15, 2008	28.75	29.94	27.86	29.21
4356	NYSE	GCO	Mon, Jul 14, 2008	29.41	30.13	28.54	29.08
4355	NYSE	GCO	Fri, Jul 11, 2008	28.47	30.10	27.63	29.12
4354	NYSE	GCO	Thu, Jul 10, 2008	29.16	29.30	28.25	28.76
4353	NYSE	GCO	Wed, Jul 9, 2008	31.48	31.48	29.01	29.26
4352	NYSE	GCO	Tue, Jul 8, 2008	30.26	31.64	29.82	31.41
4351	NYSE	GCO	Mon, Jul 7, 2008	29.70	30.77	29.22	30.14
4350	NYSE	GCO	Thu, Jul 3, 2008	29.85	30.21	29.01	29.36
4349	NYSE	GCO	Wed, Jul 2, 2008	30.40	31.08	29.78	29.87
4348	NYSE	GCO	Tue, Jul 1, 2008	30.41	30.73	29.00	30.28
4347	NYSE	GCO	Mon, Jun 30, 2008	30.64	31.78	29.97	30.87
4346	NYSE	GCO	Fri, Jun 27, 2008	28.83	30.74	27.71	30.36
4345	NYSE	GCO	Thu, Jun 26, 2008	29.08	29.19	27.92	28.67
4344	NYSE	GCO	Wed, Jun 25, 2008	29.18	30.92	28.99	29.44
4343	NYSE	GCO	Tue, Jun 24, 2008	30.16	30.40	28.99	28.99
4342	NYSE	GCO	Mon, Jun 23, 2008	29.39	30.75	29.15	30.26
4341	NYSE	GCO	Fri, Jun 20, 2008	27.80	29.41	27.42	29.31
4340	NYSE	GCO	Thu, Jun 19, 2008	26.43	28.09	26.43	27.82
4339	NYSE	GCO	Wed, Jun 18, 2008	27.70	27.87	26.80	27.27
4338	NYSE	GCO	Tue, Jun 17, 2008	28.48	28.48	27.41	27.70
4337	NYSE	GCO	Mon, Jun 16, 2008	27.71	28.63	27.49	28.06
4336	NYSE	GCO	Fri, Jun 13, 2008	27.05	28.22	26.76	27.64
4335	NYSE	GCO	Thu, Jun 12, 2008	26.06	27.25	26.06	26.64
4334	NYSE	GCO	Wed, Jun 11, 2008	26.75	26.75	25.79	26.27
4333	NYSE	GCO	Tue, Jun 10, 2008	25.88	26.67	25.60	26.64
4332	NYSE	GCO	Mon, Jun 9, 2008	26.04	26.60	25.53	26.11
4331	NYSE	GCO	Fri, Jun 6, 2008	27.00	27.69	25.81	25.95
4330	NYSE	GCO	Thu, Jun 5, 2008	29.90	30.60	29.00	29.28
4329	NYSE	GCO	Wed, Jun 4, 2008	29.39	30.50	29.34	29.86
4328	NYSE	GCO	Tue, Jun 3, 2008	29.31	29.99	28.67	29.31
4327	NYSE	GCO	Mon, Jun 2, 2008	28.79	29.36	27.29	29.22
4326	NYSE	GCO	Fri, May 30, 2008	28.66	29.21	27.75	28.69
4325	NYSE	GCO	Thu, May 29, 2008	28.94	29.63	27.90	28.06
4324	NYSE	GCO	Wed, May 28, 2008	25.48	26.67	25.48	26.50
4323	NYSE	GCO	Tue, May 27, 2008	24.22	25.69	24.21	25.43
4322	NYSE	GCO	Fri, May 23, 2008	23.43	24.36	22.98	24.35
4321	NYSE	GCO	Thu, May 22, 2008	23.38	24.28	22.99	23.71
4320	NYSE	GCO	Wed, May 21, 2008	23.93	24.57	23.23	23.40
4319	NYSE	GCO	Tue, May 20, 2008	23.82	24.06	23.02	23.91
4318	NYSE	GCO	Mon, May 19, 2008	24.06	24.59	23.66	23.73
4317	NYSE	GCO	Fri, May 16, 2008	24.00	24.14	23.33	24.06
4316	NYSE	GCO	Thu, May 15, 2008	23.09	24.10	23.03	23.99
4315	NYSE	GCO	Wed, May 14, 2008	23.10	23.31	22.75	23.25
4314	NYSE	GCO	Tue, May 13, 2008	22.96	23.29	22.42	23.12
4313	NYSE	GCO	Mon, May 12, 2008	21.79	23.30	21.65	22.96
4312	NYSE	GCO	Fri, May 9, 2008	21.10	22.02	21.10	21.70
4311	NYSE	GCO	Thu, May 8, 2008	21.29	21.39	20.33	21.22
4310	NYSE	GCO	Wed, May 7, 2008	21.64	22.75	21.19	21.33
4309	NYSE	GCO	Tue, May 6, 2008	21.61	22.00	21.20	21.70
4308	NYSE	GCO	Mon, May 5, 2008	22.32	22.33	21.47	21.85
4307	NYSE	GCO	Fri, May 2, 2008	22.98	23.38	22.23	22.31
4306	NYSE	GCO	Thu, May 1, 2008	22.28	23.26	21.94	22.84
4305	NYSE	GCO	Wed, Apr 30, 2008	23.21	23.40	22.03	22.16
4304	NYSE	GCO	Tue, Apr 29, 2008	23.08	23.37	22.25	23.00
4303	NYSE	GCO	Mon, Apr 28, 2008	22.79	23.30	22.22	23.06
4302	NYSE	GCO	Fri, Apr 25, 2008	22.64	22.98	22.03	22.72
4301	NYSE	GCO	Thu, Apr 24, 2008	21.97	22.70	21.75	22.55
4300	NYSE	GCO	Wed, Apr 23, 2008	21.91	22.17	21.16	21.95
4299	NYSE	GCO	Tue, Apr 22, 2008	22.15	22.27	21.43	21.82
4298	NYSE	GCO	Mon, Apr 21, 2008	22.66	22.86	22.24	22.27
4297	NYSE	GCO	Fri, Apr 18, 2008	22.50	23.00	22.38	22.76
4296	NYSE	GCO	Thu, Apr 17, 2008	22.27	22.53	22.11	22.17
4295	NYSE	GCO	Wed, Apr 16, 2008	22.75	22.99	22.01	22.37
4294	NYSE	GCO	Tue, Apr 15, 2008	23.05	23.05	22.02	22.50
4293	NYSE	GCO	Mon, Apr 14, 2008	22.50	23.06	22.50	22.93
4292	NYSE	GCO	Fri, Apr 11, 2008	22.25	23.20	22.25	22.60
4291	NYSE	GCO	Thu, Apr 10, 2008	22.77	23.60	22.45	22.56
4290	NYSE	GCO	Wed, Apr 9, 2008	23.62	23.76	22.26	22.84
4289	NYSE	GCO	Tue, Apr 8, 2008	23.24	23.90	22.94	23.36
4288	NYSE	GCO	Mon, Apr 7, 2008	24.02	24.17	23.44	23.57
4287	NYSE	GCO	Fri, Apr 4, 2008	23.69	24.35	23.69	23.90
4286	NYSE	GCO	Thu, Apr 3, 2008	23.64	24.05	23.03	23.86
4285	NYSE	GCO	Wed, Apr 2, 2008	23.64	24.50	23.46	23.92
4284	NYSE	GCO	Tue, Apr 1, 2008	23.06	24.00	23.06	23.48
4283	NYSE	GCO	Mon, Mar 31, 2008	22.17	23.44	22.17	23.11
4282	NYSE	GCO	Fri, Mar 28, 2008	22.00	22.89	21.70	22.21
4281	NYSE	GCO	Thu, Mar 27, 2008	22.59	22.87	21.89	22.18
4280	NYSE	GCO	Wed, Mar 26, 2008	22.73	23.00	21.79	22.44
4279	NYSE	GCO	Tue, Mar 25, 2008	23.50	23.62	22.60	22.88
4278	NYSE	GCO	Mon, Mar 24, 2008	22.61	23.57	22.50	23.36
4277	NYSE	GCO	Thu, Mar 20, 2008	23.49	23.60	22.00	22.48
4276	NYSE	GCO	Wed, Mar 19, 2008	21.90	22.59	21.90	21.94
4275	NYSE	GCO	Tue, Mar 18, 2008	22.10	22.74	21.46	21.68
4274	NYSE	GCO	Mon, Mar 17, 2008	21.17	22.77	18.76	21.37
4273	NYSE	GCO	Fri, Mar 14, 2008	21.73	21.90	21.04	21.75
4272	NYSE	GCO	Thu, Mar 13, 2008	21.00	22.43	20.65	21.50
4271	NYSE	GCO	Wed, Mar 12, 2008	20.29	20.55	19.38	19.79
4270	NYSE	GCO	Tue, Mar 11, 2008	20.54	20.85	19.36	20.16
4269	NYSE	GCO	Mon, Mar 10, 2008	20.78	20.95	19.94	19.94
4268	NYSE	GCO	Fri, Mar 7, 2008	20.02	21.69	20.02	20.75
4267	NYSE	GCO	Thu, Mar 6, 2008	22.51	22.70	20.82	21.36
4266	NYSE	GCO	Wed, Mar 5, 2008	23.63	23.73	22.50	22.63
4265	NYSE	GCO	Tue, Mar 4, 2008	24.46	24.87	23.01	23.30
4264	NYSE	GCO	Mon, Mar 3, 2008	25.75	25.75	21.71	24.77
4263	NYSE	GCO	Fri, Feb 29, 2008	30.09	30.33	29.69	29.95
4262	NYSE	GCO	Thu, Feb 28, 2008	31.04	31.53	30.18	30.31
4261	NYSE	GCO	Wed, Feb 27, 2008	31.77	33.50	30.54	31.05
4260	NYSE	GCO	Tue, Feb 26, 2008	31.66	32.77	31.62	32.01
4259	NYSE	GCO	Mon, Feb 25, 2008	31.05	32.76	31.05	32.00
4258	NYSE	GCO	Fri, Feb 22, 2008	29.88	30.88	29.29	30.76
4257	NYSE	GCO	Thu, Feb 21, 2008	31.09	32.30	29.55	29.89
4256	NYSE	GCO	Wed, Feb 20, 2008	31.66	32.35	30.48	30.94
4255	NYSE	GCO	Tue, Feb 19, 2008	31.50	33.00	31.04	31.83
4254	NYSE	GCO	Fri, Feb 15, 2008	30.23	31.11	30.01	30.98
4253	NYSE	GCO	Thu, Feb 14, 2008	31.89	32.07	30.12	30.48
4252	NYSE	GCO	Wed, Feb 13, 2008	32.00	32.26	31.51	31.75
4251	NYSE	GCO	Tue, Feb 12, 2008	31.35	32.17	31.11	31.86
4250	NYSE	GCO	Mon, Feb 11, 2008	31.71	31.92	30.35	31.25
4249	NYSE	GCO	Fri, Feb 8, 2008	32.05	32.55	31.49	31.76
4248	NYSE	GCO	Thu, Feb 7, 2008	30.00	32.80	30.00	32.45
4247	NYSE	GCO	Wed, Feb 6, 2008	31.50	31.93	30.00	30.11
4246	NYSE	GCO	Tue, Feb 5, 2008	31.00	32.15	31.00	31.31
4245	NYSE	GCO	Mon, Feb 4, 2008	33.32	33.32	31.44	31.56
4244	NYSE	GCO	Fri, Feb 1, 2008	33.43	33.68	31.91	33.48
4243	NYSE	GCO	Thu, Jan 31, 2008	31.50	34.07	30.77	33.36
4242	NYSE	GCO	Wed, Jan 30, 2008	32.23	33.33	31.83	32.07
4241	NYSE	GCO	Tue, Jan 29, 2008	32.59	33.48	31.68	32.56
4240	NYSE	GCO	Mon, Jan 28, 2008	29.79	32.41	29.71	32.20
4239	NYSE	GCO	Fri, Jan 25, 2008	29.80	30.25	29.24	29.79
4238	NYSE	GCO	Thu, Jan 24, 2008	30.21	31.53	29.28	29.93
4237	NYSE	GCO	Wed, Jan 23, 2008	27.83	30.57	27.39	30.00
4236	NYSE	GCO	Tue, Jan 22, 2008	27.70	30.19	27.70	28.69
4235	NYSE	GCO	Fri, Jan 18, 2008	29.08	30.22	28.20	28.90
4234	NYSE	GCO	Thu, Jan 17, 2008	30.56	31.13	28.77	28.91
4233	NYSE	GCO	Wed, Jan 16, 2008	30.36	31.21	29.80	30.44
4232	NYSE	GCO	Tue, Jan 15, 2008	32.25	33.64	29.83	30.71
4231	NYSE	GCO	Mon, Jan 14, 2008	33.30	34.00	32.50	32.89
4230	NYSE	GCO	Fri, Jan 11, 2008	32.30	33.52	31.52	33.04
4229	NYSE	GCO	Thu, Jan 10, 2008	32.25	32.58	31.60	32.23
4228	NYSE	GCO	Wed, Jan 9, 2008	31.74	33.47	31.42	32.76
4227	NYSE	GCO	Tue, Jan 8, 2008	31.75	32.55	31.39	31.72
4226	NYSE	GCO	Mon, Jan 7, 2008	33.00	33.22	31.06	31.56
4225	NYSE	GCO	Fri, Jan 4, 2008	35.67	35.67	33.00	33.00
4224	NYSE	GCO	Thu, Jan 3, 2008	36.40	36.80	35.75	36.02
4223	NYSE	GCO	Wed, Jan 2, 2008	37.86	37.88	36.11	36.47
4222	NYSE	GCO	Mon, Dec 31, 2007	38.39	38.48	37.63	37.80
4221	NYSE	GCO	Fri, Dec 28, 2007	39.38	39.38	37.00	38.50
4220	NYSE	GCO	Thu, Dec 27, 2007	33.00	33.87	32.95	33.06
4219	NYSE	GCO	Wed, Dec 26, 2007	32.26	33.40	32.00	33.00
4218	NYSE	GCO	Mon, Dec 24, 2007	33.17	33.17	31.15	32.18
4217	NYSE	GCO	Fri, Dec 21, 2007	35.85	35.85	32.16	33.28
4216	NYSE	GCO	Thu, Dec 20, 2007	35.59	35.96	34.61	35.47
4215	NYSE	GCO	Wed, Dec 19, 2007	34.85	35.45	34.28	35.30
4214	NYSE	GCO	Tue, Dec 18, 2007	35.55	35.55	34.00	34.61
4213	NYSE	GCO	Mon, Dec 17, 2007	34.87	35.68	33.56	34.77
4212	NYSE	GCO	Fri, Dec 14, 2007	31.82	35.37	31.82	35.02
4211	NYSE	GCO	Thu, Dec 13, 2007	30.67	33.10	30.33	32.12
4210	NYSE	GCO	Wed, Dec 12, 2007	32.29	33.36	30.23	31.04
4209	NYSE	GCO	Tue, Dec 11, 2007	31.55	32.15	31.26	31.74
4208	NYSE	GCO	Mon, Dec 10, 2007	33.11	35.02	30.79	31.50
4207	NYSE	GCO	Fri, Dec 7, 2007	32.43	33.07	31.79	32.93
4206	NYSE	GCO	Thu, Dec 6, 2007	31.82	32.50	30.84	32.25
4205	NYSE	GCO	Wed, Dec 5, 2007	33.28	33.50	31.49	31.83
4204	NYSE	GCO	Tue, Dec 4, 2007	32.22	32.91	32.10	32.77
4203	NYSE	GCO	Mon, Dec 3, 2007	30.69	33.48	29.76	32.64
4202	NYSE	GCO	Fri, Nov 30, 2007	30.00	31.90	28.95	31.00
4201	NYSE	GCO	Thu, Nov 29, 2007	25.48	30.67	24.98	29.90
4200	NYSE	GCO	Wed, Nov 28, 2007	25.78	28.44	25.38	26.75
4199	NYSE	GCO	Tue, Nov 27, 2007	27.88	28.55	25.38	25.44
4198	NYSE	GCO	Mon, Nov 26, 2007	33.48	33.53	30.04	30.17
4197	NYSE	GCO	Fri, Nov 23, 2007	32.17	33.74	32.00	33.31
4196	NYSE	GCO	Wed, Nov 21, 2007	31.04	32.41	30.20	32.07
4195	NYSE	GCO	Tue, Nov 20, 2007	29.91	32.14	29.19	31.35
4194	NYSE	GCO	Mon, Nov 19, 2007	38.74	38.74	29.04	29.98
4193	NYSE	GCO	Fri, Nov 16, 2007	40.33	40.49	38.69	39.23
4192	NYSE	GCO	Thu, Nov 15, 2007	41.85	41.99	40.00	40.29
4191	NYSE	GCO	Wed, Nov 14, 2007	42.73	43.00	41.60	42.10
4190	NYSE	GCO	Tue, Nov 13, 2007	42.53	42.72	42.37	42.50
4189	NYSE	GCO	Mon, Nov 12, 2007	42.76	43.27	42.10	42.27
4188	NYSE	GCO	Fri, Nov 9, 2007	43.07	43.50	42.22	42.62
4187	NYSE	GCO	Thu, Nov 8, 2007	44.28	44.95	43.76	44.15
4186	NYSE	GCO	Wed, Nov 7, 2007	44.58	45.25	44.19	44.33
4185	NYSE	GCO	Tue, Nov 6, 2007	44.95	45.67	44.63	45.41
4184	NYSE	GCO	Mon, Nov 5, 2007	45.25	45.25	44.78	44.88
4183	NYSE	GCO	Fri, Nov 2, 2007	45.90	45.90	45.20	45.30
4182	NYSE	GCO	Thu, Nov 1, 2007	45.65	46.21	45.00	45.42
4181	NYSE	GCO	Wed, Oct 31, 2007	46.66	46.77	46.00	46.20
4180	NYSE	GCO	Tue, Oct 30, 2007	46.52	46.77	46.00	46.42
4179	NYSE	GCO	Mon, Oct 29, 2007	47.09	47.20	46.03	46.88
4178	NYSE	GCO	Fri, Oct 26, 2007	47.51	47.63	46.60	47.02
4177	NYSE	GCO	Thu, Oct 25, 2007	47.31	47.74	46.75	46.96
4176	NYSE	GCO	Wed, Oct 24, 2007	46.63	47.46	46.25	47.24
4175	NYSE	GCO	Tue, Oct 23, 2007	46.90	47.00	45.87	46.89
4174	NYSE	GCO	Mon, Oct 22, 2007	45.60	46.99	45.60	46.55
4173	NYSE	GCO	Fri, Oct 19, 2007	46.33	46.50	45.85	45.92
4172	NYSE	GCO	Thu, Oct 18, 2007	46.50	47.00	46.42	46.42
4171	NYSE	GCO	Wed, Oct 17, 2007	46.88	47.15	46.68	46.68
4170	NYSE	GCO	Tue, Oct 16, 2007	47.08	47.47	46.61	46.61
4169	NYSE	GCO	Mon, Oct 15, 2007	47.46	48.02	46.86	47.16
4168	NYSE	GCO	Fri, Oct 12, 2007	47.56	47.69	47.20	47.60
4167	NYSE	GCO	Thu, Oct 11, 2007	47.40	48.11	47.00	47.40
4166	NYSE	GCO	Wed, Oct 10, 2007	47.09	47.09	46.25	46.89
4165	NYSE	GCO	Tue, Oct 9, 2007	47.63	47.79	47.08	47.09
4164	NYSE	GCO	Mon, Oct 8, 2007	47.80	48.24	46.50	47.83
4163	NYSE	GCO	Fri, Oct 5, 2007	48.24	48.49	47.78	47.83
4162	NYSE	GCO	Thu, Oct 4, 2007	48.20	48.23	47.63	47.82
4161	NYSE	GCO	Wed, Oct 3, 2007	46.95	48.16	46.95	48.01
4160	NYSE	GCO	Tue, Oct 2, 2007	47.32	47.50	47.01	47.22
4159	NYSE	GCO	Mon, Oct 1, 2007	46.20	47.31	46.10	47.18
4158	NYSE	GCO	Fri, Sep 28, 2007	45.70	46.29	45.69	46.13
4157	NYSE	GCO	Thu, Sep 27, 2007	45.50	45.62	44.67	45.51
4156	NYSE	GCO	Wed, Sep 26, 2007	45.76	45.99	45.24	45.42
4155	NYSE	GCO	Tue, Sep 25, 2007	46.12	46.49	45.00	45.43
4154	NYSE	GCO	Mon, Sep 24, 2007	47.50	47.59	46.25	46.50
4153	NYSE	GCO	Fri, Sep 21, 2007	46.83	48.00	45.69	47.60
4152	NYSE	GCO	Thu, Sep 20, 2007	46.49	46.75	45.80	46.75
4151	NYSE	GCO	Wed, Sep 19, 2007	46.01	47.15	45.12	46.28
4150	NYSE	GCO	Tue, Sep 18, 2007	44.55	45.67	44.50	45.45
4149	NYSE	GCO	Mon, Sep 17, 2007	45.00	45.00	44.00	44.40
4148	NYSE	GCO	Fri, Sep 14, 2007	45.36	46.55	42.70	44.53
4147	NYSE	GCO	Thu, Sep 13, 2007	45.84	46.02	45.30	45.82
4146	NYSE	GCO	Wed, Sep 12, 2007	45.75	46.59	45.60	45.70
4145	NYSE	GCO	Tue, Sep 11, 2007	45.52	46.33	45.40	45.87
4144	NYSE	GCO	Mon, Sep 10, 2007	44.70	45.94	44.00	45.40
4143	NYSE	GCO	Fri, Sep 7, 2007	43.50	45.04	43.35	44.80
4142	NYSE	GCO	Thu, Sep 6, 2007	44.01	45.27	43.86	43.92
4141	NYSE	GCO	Wed, Sep 5, 2007	43.78	44.49	43.50	43.95
4140	NYSE	GCO	Tue, Sep 4, 2007	45.70	45.89	44.22	44.22
4139	NYSE	GCO	Fri, Aug 31, 2007	45.29	46.38	45.22	45.89
4138	NYSE	GCO	Thu, Aug 30, 2007	48.50	49.73	41.00	44.95
4137	NYSE	GCO	Wed, Aug 29, 2007	49.89	50.69	49.80	50.10
4136	NYSE	GCO	Tue, Aug 28, 2007	49.98	50.02	49.49	49.70
4135	NYSE	GCO	Mon, Aug 27, 2007	50.85	50.92	50.30	50.47
4134	NYSE	GCO	Fri, Aug 24, 2007	50.16	51.00	49.65	51.00
4133	NYSE	GCO	Thu, Aug 23, 2007	51.20	51.20	50.40	50.71
4132	NYSE	GCO	Wed, Aug 22, 2007	50.55	52.06	50.20	51.10
4131	NYSE	GCO	Tue, Aug 21, 2007	49.99	51.42	49.75	50.40
4130	NYSE	GCO	Mon, Aug 20, 2007	49.55	50.79	49.55	50.10
4129	NYSE	GCO	Fri, Aug 17, 2007	49.90	49.90	48.43	49.43
4128	NYSE	GCO	Thu, Aug 16, 2007	48.19	49.35	47.81	48.65
4127	NYSE	GCO	Wed, Aug 15, 2007	48.00	48.76	47.85	48.22
4126	NYSE	GCO	Tue, Aug 14, 2007	48.95	49.38	48.10	48.10
4125	NYSE	GCO	Mon, Aug 13, 2007	49.00	49.50	48.58	48.76
4124	NYSE	GCO	Fri, Aug 10, 2007	48.75	49.00	47.14	48.50
4123	NYSE	GCO	Thu, Aug 9, 2007	48.75	49.50	48.00	49.23
4122	NYSE	GCO	Wed, Aug 8, 2007	49.50	50.18	49.12	49.66
4121	NYSE	GCO	Tue, Aug 7, 2007	47.00	49.23	47.00	49.10
4120	NYSE	GCO	Mon, Aug 6, 2007	48.39	48.90	43.63	46.56
4119	NYSE	GCO	Fri, Aug 3, 2007	50.40	50.40	47.91	48.25
4118	NYSE	GCO	Thu, Aug 2, 2007	50.89	51.28	50.26	50.37
4117	NYSE	GCO	Wed, Aug 1, 2007	50.35	50.94	49.54	50.80
4116	NYSE	GCO	Tue, Jul 31, 2007	50.90	52.16	50.43	50.55
4115	NYSE	GCO	Mon, Jul 30, 2007	50.32	51.25	50.18	51.00
4114	NYSE	GCO	Fri, Jul 27, 2007	49.60	50.38	49.39	50.31
4113	NYSE	GCO	Thu, Jul 26, 2007	49.68	50.38	47.09	49.52
4112	NYSE	GCO	Wed, Jul 25, 2007	51.25	51.37	49.71	50.49
4111	NYSE	GCO	Tue, Jul 24, 2007	51.80	51.92	50.68	50.93
4110	NYSE	GCO	Mon, Jul 23, 2007	52.65	52.68	51.67	52.11
4109	NYSE	GCO	Fri, Jul 20, 2007	52.84	53.00	52.49	52.64
4108	NYSE	GCO	Thu, Jul 19, 2007	52.90	53.22	52.75	52.96
4107	NYSE	GCO	Wed, Jul 18, 2007	52.90	53.29	52.75	53.19
4106	NYSE	GCO	Tue, Jul 17, 2007	53.17	53.26	52.99	53.16
4105	NYSE	GCO	Mon, Jul 16, 2007	52.87	53.19	52.82	53.16
4104	NYSE	GCO	Fri, Jul 13, 2007	52.81	53.10	52.80	52.93
4103	NYSE	GCO	Thu, Jul 12, 2007	53.40	53.40	52.81	53.07
4102	NYSE	GCO	Wed, Jul 11, 2007	52.85	52.95	52.75	52.95
4101	NYSE	GCO	Tue, Jul 10, 2007	52.75	52.84	52.75	52.82
4100	NYSE	GCO	Mon, Jul 9, 2007	52.74	52.89	52.66	52.80
4099	NYSE	GCO	Fri, Jul 6, 2007	52.63	52.80	52.54	52.70
4098	NYSE	GCO	Thu, Jul 5, 2007	52.78	52.80	52.54	52.63
4097	NYSE	GCO	Tue, Jul 3, 2007	52.72	52.89	52.57	52.80
4096	NYSE	GCO	Mon, Jul 2, 2007	52.36	52.94	52.36	52.85
4095	NYSE	GCO	Fri, Jun 29, 2007	52.85	53.10	52.24	52.31
4094	NYSE	GCO	Thu, Jun 28, 2007	52.80	52.99	52.62	52.80
4093	NYSE	GCO	Wed, Jun 27, 2007	52.30	52.99	52.30	52.90
4092	NYSE	GCO	Tue, Jun 26, 2007	52.45	52.79	52.31	52.37
4091	NYSE	GCO	Mon, Jun 25, 2007	52.62	52.96	52.24	52.40
4090	NYSE	GCO	Fri, Jun 22, 2007	53.00	53.28	52.55	52.57
4089	NYSE	GCO	Thu, Jun 21, 2007	53.09	53.71	52.94	53.00
4088	NYSE	GCO	Wed, Jun 20, 2007	53.20	53.33	52.95	53.15
4087	NYSE	GCO	Tue, Jun 19, 2007	53.25	53.60	53.20	53.22
4086	NYSE	GCO	Mon, Jun 18, 2007	54.02	54.15	53.31	53.75
4085	NYSE	GCO	Fri, Jun 15, 2007	50.40	50.50	49.47	49.60
4084	NYSE	GCO	Thu, Jun 14, 2007	49.57	49.87	49.29	49.70
4083	NYSE	GCO	Wed, Jun 13, 2007	49.45	49.74	48.89	49.32
4082	NYSE	GCO	Tue, Jun 12, 2007	50.27	50.50	48.52	49.00
4081	NYSE	GCO	Mon, Jun 11, 2007	50.75	50.85	50.15	50.47
4080	NYSE	GCO	Fri, Jun 8, 2007	51.10	51.10	50.44	50.75
4079	NYSE	GCO	Thu, Jun 7, 2007	51.93	52.15	51.04	51.20
4078	NYSE	GCO	Wed, Jun 6, 2007	51.78	52.39	51.51	52.06
4077	NYSE	GCO	Tue, Jun 5, 2007	53.00	53.09	51.65	52.00
4076	NYSE	GCO	Mon, Jun 4, 2007	52.65	53.40	52.54	53.21
4075	NYSE	GCO	Fri, Jun 1, 2007	52.35	53.18	52.00	52.87
4074	NYSE	GCO	Thu, May 31, 2007	53.50	53.85	51.30	52.35
4073	NYSE	GCO	Wed, May 30, 2007	51.58	52.40	51.30	52.30
4072	NYSE	GCO	Tue, May 29, 2007	51.59	51.80	51.19	51.78
4071	NYSE	GCO	Fri, May 25, 2007	51.63	51.94	51.03	51.50
4070	NYSE	GCO	Thu, May 24, 2007	51.90	53.43	51.13	51.54
4069	NYSE	GCO	Wed, May 23, 2007	51.76	52.40	51.50	51.90
4068	NYSE	GCO	Tue, May 22, 2007	51.40	51.49	50.90	51.48
4067	NYSE	GCO	Mon, May 21, 2007	50.51	51.50	50.26	51.47
4066	NYSE	GCO	Fri, May 18, 2007	49.15	49.90	49.00	49.87
4065	NYSE	GCO	Thu, May 17, 2007	48.33	49.63	48.30	49.00
4064	NYSE	GCO	Wed, May 16, 2007	49.21	49.24	48.56	48.70
4063	NYSE	GCO	Tue, May 15, 2007	49.40	49.50	49.00	49.08
4062	NYSE	GCO	Mon, May 14, 2007	49.70	49.85	49.09	49.30
4061	NYSE	GCO	Fri, May 11, 2007	49.99	50.35	49.59	49.65
4060	NYSE	GCO	Thu, May 10, 2007	50.73	50.90	50.11	50.33
4059	NYSE	GCO	Wed, May 9, 2007	50.75	51.36	50.60	50.73
4058	NYSE	GCO	Tue, May 8, 2007	50.73	50.90	50.50	50.82
4057	NYSE	GCO	Mon, May 7, 2007	51.03	51.20	50.54	50.73
4056	NYSE	GCO	Fri, May 4, 2007	50.65	51.07	50.30	51.03
4055	NYSE	GCO	Thu, May 3, 2007	50.97	51.30	50.43	50.59
4054	NYSE	GCO	Wed, May 2, 2007	50.20	51.21	50.05	51.06
4053	NYSE	GCO	Tue, May 1, 2007	50.75	50.90	50.26	50.37
4052	NYSE	GCO	Mon, Apr 30, 2007	50.69	50.88	50.51	50.68
4051	NYSE	GCO	Fri, Apr 27, 2007	50.50	51.13	50.31	50.75
4050	NYSE	GCO	Thu, Apr 26, 2007	50.88	51.08	50.72	50.79
4049	NYSE	GCO	Wed, Apr 25, 2007	50.95	50.99	50.59	50.88
4048	NYSE	GCO	Tue, Apr 24, 2007	49.90	51.00	49.90	50.83
4047	NYSE	GCO	Mon, Apr 23, 2007	50.48	51.04	49.49	50.56
4046	NYSE	GCO	Fri, Apr 20, 2007	48.85	50.03	48.55	49.98
4045	NYSE	GCO	Thu, Apr 19, 2007	43.66	43.80	43.25	43.41
4044	NYSE	GCO	Wed, Apr 18, 2007	43.53	43.96	43.02	43.91
4043	NYSE	GCO	Tue, Apr 17, 2007	42.35	44.18	42.25	43.54
4042	NYSE	GCO	Mon, Apr 16, 2007	41.35	41.56	40.80	40.88
4041	NYSE	GCO	Fri, Apr 13, 2007	41.36	41.48	40.66	41.10
4040	NYSE	GCO	Thu, Apr 12, 2007	41.95	41.95	41.18	41.26
4039	NYSE	GCO	Wed, Apr 11, 2007	42.23	42.40	41.65	42.00
4038	NYSE	GCO	Tue, Apr 10, 2007	42.26	42.83	42.07	42.15
4037	NYSE	GCO	Mon, Apr 9, 2007	41.32	43.28	41.24	42.35
4036	NYSE	GCO	Thu, Apr 5, 2007	41.16	41.51	41.14	41.34
4035	NYSE	GCO	Wed, Apr 4, 2007	41.50	41.50	40.77	41.20
4034	NYSE	GCO	Tue, Apr 3, 2007	41.80	42.19	41.16	41.50
4033	NYSE	GCO	Mon, Apr 2, 2007	41.45	41.69	41.19	41.65
4032	NYSE	GCO	Fri, Mar 30, 2007	41.57	41.86	41.03	41.53
4031	NYSE	GCO	Thu, Mar 29, 2007	41.16	41.55	40.84	41.41
4030	NYSE	GCO	Wed, Mar 28, 2007	41.90	41.90	40.78	40.91
4029	NYSE	GCO	Tue, Mar 27, 2007	42.90	43.09	41.84	42.15
4028	NYSE	GCO	Mon, Mar 26, 2007	43.29	43.30	42.32	43.00
4027	NYSE	GCO	Fri, Mar 23, 2007	43.04	43.52	42.79	43.44
4026	NYSE	GCO	Thu, Mar 22, 2007	43.35	43.59	42.84	43.14
4025	NYSE	GCO	Wed, Mar 21, 2007	43.80	43.85	42.94	43.35
4024	NYSE	GCO	Tue, Mar 20, 2007	42.60	43.89	42.41	43.74
4023	NYSE	GCO	Mon, Mar 19, 2007	42.81	43.34	42.10	42.60
4022	NYSE	GCO	Fri, Mar 16, 2007	38.52	39.62	38.21	39.60
4021	NYSE	GCO	Thu, Mar 15, 2007	38.17	38.73	38.15	38.52
4020	NYSE	GCO	Wed, Mar 14, 2007	38.01	38.58	37.24	38.17
4019	NYSE	GCO	Tue, Mar 13, 2007	38.25	38.74	37.83	38.05
4018	NYSE	GCO	Mon, Mar 12, 2007	36.83	38.81	36.70	38.75
4017	NYSE	GCO	Fri, Mar 9, 2007	36.94	37.10	36.20	36.66
4016	NYSE	GCO	Thu, Mar 8, 2007	36.12	37.80	36.12	36.85
4015	NYSE	GCO	Wed, Mar 7, 2007	34.70	37.75	34.57	36.82
4014	NYSE	GCO	Tue, Mar 6, 2007	37.25	37.85	36.89	37.56
4013	NYSE	GCO	Mon, Mar 5, 2007	38.00	38.19	37.07	37.16
4012	NYSE	GCO	Fri, Mar 2, 2007	39.20	39.64	38.35	38.39
4011	NYSE	GCO	Thu, Mar 1, 2007	39.25	39.91	38.86	39.55
4010	NYSE	GCO	Wed, Feb 28, 2007	39.80	40.41	39.62	40.00
4009	NYSE	GCO	Tue, Feb 27, 2007	38.79	41.28	38.13	39.92
4008	NYSE	GCO	Mon, Feb 26, 2007	42.43	42.47	41.28	41.70
4007	NYSE	GCO	Fri, Feb 23, 2007	42.60	42.71	41.93	42.44
4006	NYSE	GCO	Thu, Feb 22, 2007	42.83	43.08	42.20	42.75
4005	NYSE	GCO	Wed, Feb 21, 2007	42.67	42.92	42.37	42.73
4004	NYSE	GCO	Tue, Feb 20, 2007	42.28	42.94	42.00	42.82
4003	NYSE	GCO	Fri, Feb 16, 2007	42.71	42.81	42.17	42.45
4002	NYSE	GCO	Thu, Feb 15, 2007	42.03	43.03	41.93	42.71
4001	NYSE	GCO	Wed, Feb 14, 2007	42.00	42.42	41.56	42.16
4000	NYSE	GCO	Tue, Feb 13, 2007	42.00	42.30	41.57	42.00
3999	NYSE	GCO	Mon, Feb 12, 2007	42.31	42.31	41.66	41.83
3998	NYSE	GCO	Fri, Feb 9, 2007	42.51	42.63	42.04	42.33
3997	NYSE	GCO	Thu, Feb 8, 2007	41.87	42.64	41.80	42.51
3996	NYSE	GCO	Wed, Feb 7, 2007	42.00	42.00	41.60	41.88
3995	NYSE	GCO	Tue, Feb 6, 2007	40.75	42.21	40.68	42.17
3994	NYSE	GCO	Mon, Feb 5, 2007	40.71	40.78	40.32	40.71
3993	NYSE	GCO	Fri, Feb 2, 2007	40.50	40.86	40.19	40.86
3992	NYSE	GCO	Thu, Feb 1, 2007	39.64	40.40	39.51	40.32
3991	NYSE	GCO	Wed, Jan 31, 2007	38.62	39.58	38.31	39.39
3990	NYSE	GCO	Tue, Jan 30, 2007	38.90	39.00	38.47	38.65
3989	NYSE	GCO	Mon, Jan 29, 2007	38.50	39.44	38.50	38.86
3988	NYSE	GCO	Fri, Jan 26, 2007	39.05	39.06	38.18	38.67
3987	NYSE	GCO	Thu, Jan 25, 2007	39.62	39.66	38.59	38.91
3986	NYSE	GCO	Wed, Jan 24, 2007	39.40	39.85	39.22	39.66
3985	NYSE	GCO	Tue, Jan 23, 2007	39.19	39.59	38.86	39.27
3984	NYSE	GCO	Mon, Jan 22, 2007	39.69	39.69	38.73	39.16
3983	NYSE	GCO	Fri, Jan 19, 2007	39.50	39.65	39.30	39.64
3982	NYSE	GCO	Thu, Jan 18, 2007	39.50	39.77	39.21	39.40
3981	NYSE	GCO	Wed, Jan 17, 2007	39.50	39.67	39.40	39.61
3980	NYSE	GCO	Tue, Jan 16, 2007	39.87	40.07	39.48	39.53
3979	NYSE	GCO	Fri, Jan 12, 2007	38.85	39.60	38.85	39.60
3978	NYSE	GCO	Thu, Jan 11, 2007	37.70	38.82	36.77	38.80
3977	NYSE	GCO	Wed, Jan 10, 2007	37.51	37.78	37.19	37.57
3976	NYSE	GCO	Tue, Jan 9, 2007	37.30	37.68	36.80	37.61
3975	NYSE	GCO	Mon, Jan 8, 2007	36.65	37.29	36.26	37.24
3974	NYSE	GCO	Fri, Jan 5, 2007	37.10	37.70	36.52	36.75
3973	NYSE	GCO	Thu, Jan 4, 2007	37.10	37.71	36.72	37.65
3972	NYSE	GCO	Wed, Jan 3, 2007	37.40	38.24	36.85	37.30
3971	NYSE	GCO	Fri, Dec 29, 2006	37.63	37.91	37.03	37.30
3970	NYSE	GCO	Thu, Dec 28, 2006	38.05	38.24	37.44	37.70
3969	NYSE	GCO	Wed, Dec 27, 2006	38.20	38.67	37.60	38.11
3968	NYSE	GCO	Tue, Dec 26, 2006	38.20	38.23	37.65	38.02
3967	NYSE	GCO	Fri, Dec 22, 2006	38.54	38.54	37.70	38.30
3966	NYSE	GCO	Thu, Dec 21, 2006	38.81	39.17	38.25	38.54
3965	NYSE	GCO	Wed, Dec 20, 2006	38.66	39.50	38.56	38.80
3964	NYSE	GCO	Tue, Dec 19, 2006	38.55	38.70	38.02	38.56
3963	NYSE	GCO	Mon, Dec 18, 2006	39.30	39.45	38.43	38.70
3962	NYSE	GCO	Fri, Dec 15, 2006	40.08	40.33	39.22	39.22
3961	NYSE	GCO	Thu, Dec 14, 2006	39.90	40.43	39.80	40.17
3960	NYSE	GCO	Wed, Dec 13, 2006	40.40	40.59	39.70	39.79
3959	NYSE	GCO	Tue, Dec 12, 2006	40.63	40.94	39.84	40.15
3958	NYSE	GCO	Mon, Dec 11, 2006	40.45	40.80	40.14	40.69
3957	NYSE	GCO	Fri, Dec 8, 2006	40.85	41.00	40.30	40.50
3956	NYSE	GCO	Thu, Dec 7, 2006	41.29	42.15	40.96	41.00
3955	NYSE	GCO	Wed, Dec 6, 2006	40.39	41.14	40.39	40.97
3954	NYSE	GCO	Tue, Dec 5, 2006	40.45	40.55	39.80	40.40
3953	NYSE	GCO	Mon, Dec 4, 2006	38.79	40.55	38.66	40.16
3952	NYSE	GCO	Fri, Dec 1, 2006	38.32	38.96	38.14	38.80
3951	NYSE	GCO	Thu, Nov 30, 2006	38.26	38.85	37.94	38.32
3950	NYSE	GCO	Wed, Nov 29, 2006	38.16	38.58	37.94	38.26
3949	NYSE	GCO	Tue, Nov 28, 2006	37.96	38.22	37.41	38.00
3948	NYSE	GCO	Mon, Nov 27, 2006	38.50	38.50	37.50	37.83
3947	NYSE	GCO	Fri, Nov 24, 2006	38.79	39.17	38.52	38.69
3946	NYSE	GCO	Wed, Nov 22, 2006	38.71	39.15	38.59	39.10
3945	NYSE	GCO	Tue, Nov 21, 2006	38.20	38.64	37.31	38.46
3944	NYSE	GCO	Mon, Nov 20, 2006	36.47	37.09	36.42	36.85
3943	NYSE	GCO	Fri, Nov 17, 2006	36.78	36.78	36.32	36.54
3942	NYSE	GCO	Thu, Nov 16, 2006	37.45	37.45	36.65	36.89
3941	NYSE	GCO	Wed, Nov 15, 2006	37.51	37.77	37.11	37.42
3940	NYSE	GCO	Tue, Nov 14, 2006	36.60	37.62	36.17	37.41
3939	NYSE	GCO	Mon, Nov 13, 2006	36.61	37.24	36.56	36.61
3938	NYSE	GCO	Fri, Nov 10, 2006	35.95	36.61	35.81	36.61
3937	NYSE	GCO	Thu, Nov 9, 2006	36.66	36.66	35.68	36.01
3936	NYSE	GCO	Wed, Nov 8, 2006	36.10	36.90	35.80	36.52
3935	NYSE	GCO	Tue, Nov 7, 2006	36.00	36.83	36.00	36.28
3934	NYSE	GCO	Mon, Nov 6, 2006	36.10	36.34	35.70	36.07
3933	NYSE	GCO	Fri, Nov 3, 2006	36.17	36.49	35.46	35.83
3932	NYSE	GCO	Thu, Nov 2, 2006	35.95	36.35	35.75	36.12
3931	NYSE	GCO	Wed, Nov 1, 2006	37.65	37.65	36.27	36.29
3930	NYSE	GCO	Tue, Oct 31, 2006	38.38	38.49	37.25	37.57
3929	NYSE	GCO	Mon, Oct 30, 2006	38.03	38.48	37.40	38.47
3928	NYSE	GCO	Fri, Oct 27, 2006	38.55	38.70	38.05	38.18
3927	NYSE	GCO	Thu, Oct 26, 2006	38.01	38.73	37.73	38.56
3926	NYSE	GCO	Wed, Oct 25, 2006	37.89	38.06	37.35	37.83
3925	NYSE	GCO	Tue, Oct 24, 2006	37.90	38.34	37.70	38.14
3924	NYSE	GCO	Mon, Oct 23, 2006	37.31	37.95	37.03	37.93
3923	NYSE	GCO	Fri, Oct 20, 2006	37.37	37.59	36.61	37.51
3922	NYSE	GCO	Thu, Oct 19, 2006	37.32	37.77	37.06	37.30
3921	NYSE	GCO	Wed, Oct 18, 2006	37.20	37.68	37.08	37.35
3920	NYSE	GCO	Tue, Oct 17, 2006	37.38	37.38	36.70	37.01
3919	NYSE	GCO	Mon, Oct 16, 2006	37.10	37.67	36.78	37.58
3918	NYSE	GCO	Fri, Oct 13, 2006	37.00	37.15	36.60	36.98
3917	NYSE	GCO	Thu, Oct 12, 2006	35.45	36.93	35.45	36.89
3916	NYSE	GCO	Wed, Oct 11, 2006	35.63	35.64	35.02	35.30
3915	NYSE	GCO	Tue, Oct 10, 2006	35.58	35.75	35.28	35.70
3914	NYSE	GCO	Mon, Oct 9, 2006	35.60	35.76	35.12	35.50
3913	NYSE	GCO	Fri, Oct 6, 2006	35.82	35.97	35.20	35.76
3912	NYSE	GCO	Thu, Oct 5, 2006	35.88	35.93	35.17	35.85
3911	NYSE	GCO	Wed, Oct 4, 2006	34.88	35.98	34.81	35.91
3910	NYSE	GCO	Tue, Oct 3, 2006	34.25	35.30	34.03	34.85
3909	NYSE	GCO	Mon, Oct 2, 2006	34.47	34.95	34.07	34.40
3908	NYSE	GCO	Fri, Sep 29, 2006	35.02	35.28	34.16	34.47
3907	NYSE	GCO	Thu, Sep 28, 2006	34.98	35.34	34.76	35.02
3906	NYSE	GCO	Wed, Sep 27, 2006	34.42	34.99	34.12	34.98
3905	NYSE	GCO	Tue, Sep 26, 2006	34.57	35.34	33.98	34.47
3904	NYSE	GCO	Mon, Sep 25, 2006	34.20	35.00	34.18	34.59
3903	NYSE	GCO	Fri, Sep 22, 2006	33.19	34.27	33.19	34.26
3902	NYSE	GCO	Thu, Sep 21, 2006	31.01	31.77	30.92	31.69
3901	NYSE	GCO	Wed, Sep 20, 2006	30.21	31.00	30.17	30.92
3900	NYSE	GCO	Tue, Sep 19, 2006	30.24	30.28	29.78	30.20
3899	NYSE	GCO	Mon, Sep 18, 2006	30.65	30.65	30.03	30.30
3898	NYSE	GCO	Fri, Sep 15, 2006	30.95	31.22	30.64	30.85
3897	NYSE	GCO	Thu, Sep 14, 2006	30.33	30.65	30.04	30.57
3896	NYSE	GCO	Wed, Sep 13, 2006	30.08	30.56	29.86	30.51
3895	NYSE	GCO	Tue, Sep 12, 2006	28.72	30.34	28.72	30.17
3894	NYSE	GCO	Mon, Sep 11, 2006	27.41	28.91	27.41	28.73
3893	NYSE	GCO	Fri, Sep 8, 2006	27.09	27.51	26.93	27.45
3892	NYSE	GCO	Thu, Sep 7, 2006	27.30	27.61	26.98	27.10
3891	NYSE	GCO	Wed, Sep 6, 2006	28.18	28.41	27.49	27.50
3890	NYSE	GCO	Tue, Sep 5, 2006	27.80	28.77	27.74	28.39
3889	NYSE	GCO	Fri, Sep 1, 2006	27.53	27.70	27.22	27.35
3888	NYSE	GCO	Thu, Aug 31, 2006	27.48	27.69	27.43	27.48
3887	NYSE	GCO	Wed, Aug 30, 2006	27.07	27.69	26.82	27.43
3886	NYSE	GCO	Tue, Aug 29, 2006	27.15	27.70	26.86	26.90
3885	NYSE	GCO	Mon, Aug 28, 2006	27.53	27.93	27.09	27.14
3884	NYSE	GCO	Fri, Aug 25, 2006	28.05	28.05	27.29	27.52
3883	NYSE	GCO	Thu, Aug 24, 2006	28.00	28.69	27.75	28.30
3882	NYSE	GCO	Wed, Aug 23, 2006	27.90	27.97	26.81	27.10
3881	NYSE	GCO	Tue, Aug 22, 2006	27.98	28.26	27.70	27.90
3880	NYSE	GCO	Mon, Aug 21, 2006	28.90	28.90	28.03	28.10
3879	NYSE	GCO	Fri, Aug 18, 2006	29.48	29.52	28.62	28.94
3878	NYSE	GCO	Thu, Aug 17, 2006	28.90	29.74	28.90	29.35
3877	NYSE	GCO	Wed, Aug 16, 2006	28.55	28.93	28.46	28.86
3876	NYSE	GCO	Tue, Aug 15, 2006	28.50	28.62	28.15	28.50
3875	NYSE	GCO	Mon, Aug 14, 2006	27.90	28.28	27.76	28.11
3874	NYSE	GCO	Fri, Aug 11, 2006	27.54	27.87	27.45	27.80
3873	NYSE	GCO	Thu, Aug 10, 2006	27.32	27.51	26.49	27.47
3872	NYSE	GCO	Wed, Aug 9, 2006	27.83	28.08	27.35	27.52
3871	NYSE	GCO	Tue, Aug 8, 2006	28.40	28.52	27.63	27.68
3870	NYSE	GCO	Mon, Aug 7, 2006	28.40	28.65	27.97	28.40
3869	NYSE	GCO	Fri, Aug 4, 2006	28.80	29.19	28.35	28.59
3868	NYSE	GCO	Thu, Aug 3, 2006	27.37	28.79	27.30	28.60
3867	NYSE	GCO	Wed, Aug 2, 2006	27.25	27.74	27.12	27.62
3866	NYSE	GCO	Tue, Aug 1, 2006	27.07	27.39	26.68	27.15
3865	NYSE	GCO	Mon, Jul 31, 2006	26.05	27.46	26.05	27.07
3864	NYSE	GCO	Fri, Jul 28, 2006	27.00	27.20	25.50	26.25
3863	NYSE	GCO	Thu, Jul 27, 2006	28.43	28.62	27.68	27.85
3862	NYSE	GCO	Wed, Jul 26, 2006	28.93	28.93	28.25	28.40
3861	NYSE	GCO	Tue, Jul 25, 2006	28.85	29.77	28.64	29.18
3860	NYSE	GCO	Mon, Jul 24, 2006	28.60	29.38	28.60	28.80
3859	NYSE	GCO	Fri, Jul 21, 2006	28.95	29.00	28.40	28.40
3858	NYSE	GCO	Thu, Jul 20, 2006	30.00	30.04	28.65	29.05
3857	NYSE	GCO	Wed, Jul 19, 2006	29.13	30.18	29.12	29.98
3856	NYSE	GCO	Tue, Jul 18, 2006	29.20	29.55	28.63	29.08
3855	NYSE	GCO	Mon, Jul 17, 2006	29.66	30.16	28.93	29.20
3854	NYSE	GCO	Fri, Jul 14, 2006	30.20	30.44	29.42	29.66
3853	NYSE	GCO	Thu, Jul 13, 2006	30.54	30.93	30.02	30.28
3852	NYSE	GCO	Wed, Jul 12, 2006	31.75	31.75	30.45	30.54
3851	NYSE	GCO	Tue, Jul 11, 2006	32.15	32.22	31.25	31.90
3850	NYSE	GCO	Mon, Jul 10, 2006	32.33	32.70	32.19	32.24
3849	NYSE	GCO	Fri, Jul 7, 2006	32.70	32.75	31.93	32.30
3848	NYSE	GCO	Thu, Jul 6, 2006	33.35	33.38	32.53	32.80
3847	NYSE	GCO	Wed, Jul 5, 2006	33.83	33.93	33.07	33.24
3846	NYSE	GCO	Mon, Jul 3, 2006	33.93	34.08	33.62	34.00
3845	NYSE	GCO	Fri, Jun 30, 2006	34.31	34.62	33.87	33.87
3844	NYSE	GCO	Thu, Jun 29, 2006	32.55	34.22	32.55	34.11
3843	NYSE	GCO	Wed, Jun 28, 2006	33.09	33.22	32.28	32.40
3842	NYSE	GCO	Tue, Jun 27, 2006	33.60	33.92	32.67	32.86
3841	NYSE	GCO	Mon, Jun 26, 2006	33.84	34.10	33.31	33.48
3840	NYSE	GCO	Fri, Jun 23, 2006	33.80	33.96	33.44	33.64
3839	NYSE	GCO	Thu, Jun 22, 2006	33.90	34.07	33.40	33.72
3838	NYSE	GCO	Wed, Jun 21, 2006	34.10	34.49	33.91	34.00
3837	NYSE	GCO	Tue, Jun 20, 2006	34.10	34.48	33.45	34.20
3836	NYSE	GCO	Mon, Jun 19, 2006	35.45	35.80	34.02	34.10
3835	NYSE	GCO	Fri, Jun 16, 2006	35.75	35.80	34.92	35.55
3834	NYSE	GCO	Thu, Jun 15, 2006	35.28	35.85	35.06	35.75
3833	NYSE	GCO	Wed, Jun 14, 2006	34.67	35.10	34.36	34.79
3832	NYSE	GCO	Tue, Jun 13, 2006	35.07	35.44	34.63	34.82
3831	NYSE	GCO	Mon, Jun 12, 2006	35.70	35.74	34.86	34.88
3830	NYSE	GCO	Fri, Jun 9, 2006	36.18	36.35	35.49	35.57
3829	NYSE	GCO	Thu, Jun 8, 2006	36.45	36.76	35.78	36.28
3828	NYSE	GCO	Wed, Jun 7, 2006	36.34	37.25	36.25	36.70
3827	NYSE	GCO	Tue, Jun 6, 2006	37.22	37.35	36.03	36.41
3826	NYSE	GCO	Mon, Jun 5, 2006	37.45	38.49	36.91	36.98
3825	NYSE	GCO	Fri, Jun 2, 2006	36.16	37.23	36.02	36.86
3824	NYSE	GCO	Thu, Jun 1, 2006	35.11	36.09	34.98	36.01
3823	NYSE	GCO	Wed, May 31, 2006	35.17	35.54	34.65	35.19
3822	NYSE	GCO	Tue, May 30, 2006	35.76	35.78	35.03	35.07
3821	NYSE	GCO	Fri, May 26, 2006	36.65	36.96	35.65	35.81
3820	NYSE	GCO	Thu, May 25, 2006	37.50	38.08	35.92	36.55
3819	NYSE	GCO	Wed, May 24, 2006	39.55	39.71	38.15	38.55
3818	NYSE	GCO	Tue, May 23, 2006	41.13	41.55	39.75	39.75
3817	NYSE	GCO	Mon, May 22, 2006	41.45	41.57	40.41	41.00
3816	NYSE	GCO	Fri, May 19, 2006	41.50	41.82	40.34	41.59
3815	NYSE	GCO	Thu, May 18, 2006	41.55	42.42	41.41	41.75
3814	NYSE	GCO	Wed, May 17, 2006	41.05	41.67	40.50	41.43
3813	NYSE	GCO	Tue, May 16, 2006	41.22	41.45	41.00	41.25
3812	NYSE	GCO	Mon, May 15, 2006	41.40	41.70	41.12	41.35
3811	NYSE	GCO	Fri, May 12, 2006	42.53	42.58	41.15	41.55
3810	NYSE	GCO	Thu, May 11, 2006	43.50	43.50	42.38	42.56
3809	NYSE	GCO	Wed, May 10, 2006	42.80	43.72	42.48	43.70
3808	NYSE	GCO	Tue, May 9, 2006	42.43	43.06	42.35	42.72
3807	NYSE	GCO	Mon, May 8, 2006	41.85	42.71	41.55	42.50
3806	NYSE	GCO	Fri, May 5, 2006	41.60	42.11	41.50	41.90
3805	NYSE	GCO	Thu, May 4, 2006	41.10	41.82	40.51	41.44
3804	NYSE	GCO	Wed, May 3, 2006	41.84	41.86	40.94	41.21
3803	NYSE	GCO	Tue, May 2, 2006	42.07	42.25	41.74	41.91
3802	NYSE	GCO	Mon, May 1, 2006	41.45	42.49	41.06	42.03
3801	NYSE	GCO	Fri, Apr 28, 2006	41.02	41.70	41.00	41.33
3800	NYSE	GCO	Thu, Apr 27, 2006	41.40	41.88	40.87	41.23
3799	NYSE	GCO	Wed, Apr 26, 2006	41.00	41.64	41.00	41.53
3798	NYSE	GCO	Tue, Apr 25, 2006	41.27	41.37	40.70	40.95
3797	NYSE	GCO	Mon, Apr 24, 2006	41.31	41.58	40.77	41.26
3796	NYSE	GCO	Fri, Apr 21, 2006	42.60	42.60	40.97	41.55
3795	NYSE	GCO	Thu, Apr 20, 2006	42.17	42.50	41.80	42.10
3794	NYSE	GCO	Wed, Apr 19, 2006	42.25	42.60	42.00	42.40
3793	NYSE	GCO	Tue, Apr 18, 2006	41.15	42.49	41.11	42.30
3792	NYSE	GCO	Mon, Apr 17, 2006	42.58	42.58	41.10	41.11
3791	NYSE	GCO	Thu, Apr 13, 2006	39.90	40.48	39.67	39.83
3790	NYSE	GCO	Wed, Apr 12, 2006	38.95	40.63	38.59	40.01
3789	NYSE	GCO	Tue, Apr 11, 2006	40.10	40.37	39.02	39.54
3788	NYSE	GCO	Mon, Apr 10, 2006	41.30	41.30	40.10	40.12
3787	NYSE	GCO	Fri, Apr 7, 2006	39.75	41.77	39.73	41.33
3786	NYSE	GCO	Thu, Apr 6, 2006	38.35	38.60	38.00	38.17
3785	NYSE	GCO	Wed, Apr 5, 2006	39.15	39.29	38.29	38.42
3784	NYSE	GCO	Tue, Apr 4, 2006	38.78	39.62	38.77	39.35
3783	NYSE	GCO	Mon, Apr 3, 2006	39.09	39.11	38.50	38.68
3782	NYSE	GCO	Fri, Mar 31, 2006	39.10	39.23	38.71	38.89
3781	NYSE	GCO	Thu, Mar 30, 2006	39.20	39.34	38.67	38.98
3780	NYSE	GCO	Wed, Mar 29, 2006	37.52	39.23	37.52	39.15
3779	NYSE	GCO	Tue, Mar 28, 2006	38.31	38.62	38.26	38.47
3778	NYSE	GCO	Mon, Mar 27, 2006	38.73	38.93	38.31	38.34
3777	NYSE	GCO	Fri, Mar 24, 2006	38.75	39.06	38.43	38.83
3776	NYSE	GCO	Thu, Mar 23, 2006	38.90	39.05	38.59	38.77
3775	NYSE	GCO	Wed, Mar 22, 2006	38.49	39.12	38.21	39.01
3774	NYSE	GCO	Tue, Mar 21, 2006	38.59	39.20	38.14	38.63
3773	NYSE	GCO	Mon, Mar 20, 2006	38.19	39.00	38.05	38.70
3772	NYSE	GCO	Fri, Mar 17, 2006	38.50	38.86	38.22	38.34
3771	NYSE	GCO	Thu, Mar 16, 2006	39.11	39.29	38.45	38.54
3770	NYSE	GCO	Wed, Mar 15, 2006	39.35	39.35	38.75	39.11
3769	NYSE	GCO	Tue, Mar 14, 2006	38.57	39.39	38.42	39.39
3768	NYSE	GCO	Mon, Mar 13, 2006	38.04	38.92	38.04	38.74
3767	NYSE	GCO	Fri, Mar 10, 2006	37.50	38.30	37.40	37.95
3766	NYSE	GCO	Thu, Mar 9, 2006	38.11	38.53	37.33	37.49
3765	NYSE	GCO	Wed, Mar 8, 2006	37.82	38.66	37.55	38.10
3764	NYSE	GCO	Tue, Mar 7, 2006	38.40	38.41	37.49	37.90
3763	NYSE	GCO	Mon, Mar 6, 2006	39.15	39.74	37.94	38.46
3762	NYSE	GCO	Fri, Mar 3, 2006	39.80	40.30	38.77	40.10
3761	NYSE	GCO	Thu, Mar 2, 2006	40.69	40.69	39.78	40.25
3760	NYSE	GCO	Wed, Mar 1, 2006	39.75	39.90	38.91	39.88
3759	NYSE	GCO	Tue, Feb 28, 2006	40.93	41.40	40.25	40.60
3758	NYSE	GCO	Mon, Feb 27, 2006	41.17	41.45	40.78	41.08
3757	NYSE	GCO	Fri, Feb 24, 2006	41.04	41.29	40.27	41.12
3756	NYSE	GCO	Thu, Feb 23, 2006	41.10	41.70	40.94	41.14
3755	NYSE	GCO	Wed, Feb 22, 2006	40.65	41.54	40.45	41.16
3754	NYSE	GCO	Tue, Feb 21, 2006	41.70	41.70	40.20	40.60
3753	NYSE	GCO	Fri, Feb 17, 2006	40.37	41.70	40.37	41.70
3752	NYSE	GCO	Thu, Feb 16, 2006	41.19	41.41	40.83	41.32
3751	NYSE	GCO	Wed, Feb 15, 2006	40.68	41.30	40.12	41.20
3750	NYSE	GCO	Tue, Feb 14, 2006	39.95	40.87	39.71	40.71
3749	NYSE	GCO	Mon, Feb 13, 2006	39.30	39.96	38.94	39.88
3748	NYSE	GCO	Fri, Feb 10, 2006	38.30	39.32	38.25	39.14
3747	NYSE	GCO	Thu, Feb 9, 2006	38.16	38.68	38.13	38.30
3746	NYSE	GCO	Wed, Feb 8, 2006	37.75	38.32	37.42	38.10
3745	NYSE	GCO	Tue, Feb 7, 2006	37.97	38.55	37.61	37.65
3744	NYSE	GCO	Mon, Feb 6, 2006	38.20	38.20	37.50	37.94
3743	NYSE	GCO	Fri, Feb 3, 2006	38.00	38.65	37.80	38.22
3742	NYSE	GCO	Thu, Feb 2, 2006	38.65	38.77	37.76	38.25
3741	NYSE	GCO	Wed, Feb 1, 2006	38.82	38.83	38.39	38.82
3740	NYSE	GCO	Tue, Jan 31, 2006	38.30	39.13	38.18	38.95
3739	NYSE	GCO	Mon, Jan 30, 2006	38.25	38.57	38.10	38.42
3738	NYSE	GCO	Fri, Jan 27, 2006	38.35	39.15	38.13	38.40
3737	NYSE	GCO	Thu, Jan 26, 2006	37.36	38.16	36.99	38.10
3736	NYSE	GCO	Wed, Jan 25, 2006	36.91	37.22	36.47	37.16
3735	NYSE	GCO	Tue, Jan 24, 2006	35.75	37.05	35.75	36.91
3734	NYSE	GCO	Mon, Jan 23, 2006	36.04	36.14	35.64	35.70
3733	NYSE	GCO	Fri, Jan 20, 2006	36.85	36.85	35.61	35.96
3732	NYSE	GCO	Thu, Jan 19, 2006	37.08	37.20	36.54	36.65
3731	NYSE	GCO	Wed, Jan 18, 2006	36.50	37.34	36.50	37.03
3730	NYSE	GCO	Tue, Jan 17, 2006	37.58	37.58	36.47	37.15
3729	NYSE	GCO	Fri, Jan 13, 2006	37.85	38.13	37.14	37.60
3728	NYSE	GCO	Thu, Jan 12, 2006	38.57	38.74	37.65	37.95
3727	NYSE	GCO	Wed, Jan 11, 2006	39.04	39.30	38.17	38.52
3726	NYSE	GCO	Tue, Jan 10, 2006	38.26	39.08	38.14	39.04
3725	NYSE	GCO	Mon, Jan 9, 2006	38.00	38.92	37.95	38.51
3724	NYSE	GCO	Fri, Jan 6, 2006	37.65	38.50	37.35	38.14
3723	NYSE	GCO	Thu, Jan 5, 2006	37.90	38.35	37.44	37.60
3722	NYSE	GCO	Wed, Jan 4, 2006	38.09	38.34	37.58	37.86
3721	NYSE	GCO	Tue, Jan 3, 2006	38.81	38.82	36.81	37.92
3720	NYSE	GCO	Fri, Dec 30, 2005	39.00	39.24	38.59	38.79
3719	NYSE	GCO	Thu, Dec 29, 2005	38.98	39.30	38.70	39.09
3718	NYSE	GCO	Wed, Dec 28, 2005	38.62	39.07	38.24	38.91
3717	NYSE	GCO	Tue, Dec 27, 2005	39.81	39.95	38.56	38.62
3716	NYSE	GCO	Fri, Dec 23, 2005	40.00	40.39	39.70	39.72
3715	NYSE	GCO	Thu, Dec 22, 2005	40.20	40.25	39.60	39.95
3714	NYSE	GCO	Wed, Dec 21, 2005	38.79	40.05	38.70	40.05
3713	NYSE	GCO	Tue, Dec 20, 2005	38.60	39.28	38.19	38.60
3712	NYSE	GCO	Mon, Dec 19, 2005	40.10	40.10	38.27	38.60
3711	NYSE	GCO	Fri, Dec 16, 2005	40.80	40.90	40.04	40.20
3710	NYSE	GCO	Thu, Dec 15, 2005	42.54	42.54	40.77	41.00
3709	NYSE	GCO	Wed, Dec 14, 2005	41.41	42.60	41.41	42.54
3708	NYSE	GCO	Tue, Dec 13, 2005	41.59	41.93	41.19	41.43
3707	NYSE	GCO	Mon, Dec 12, 2005	42.10	42.41	41.40	41.59
3706	NYSE	GCO	Fri, Dec 9, 2005	41.92	42.10	41.21	42.00
3705	NYSE	GCO	Thu, Dec 8, 2005	42.35	42.43	41.25	41.67
3704	NYSE	GCO	Wed, Dec 7, 2005	40.15	42.89	39.85	42.25
3703	NYSE	GCO	Tue, Dec 6, 2005	40.40	40.83	40.01	40.05
3702	NYSE	GCO	Mon, Dec 5, 2005	40.82	40.82	39.82	40.15
3701	NYSE	GCO	Fri, Dec 2, 2005	40.36	41.00	40.21	40.92
3700	NYSE	GCO	Thu, Dec 1, 2005	40.00	40.50	39.51	40.36
3699	NYSE	GCO	Wed, Nov 30, 2005	39.34	40.25	39.34	39.65
3698	NYSE	GCO	Tue, Nov 29, 2005	39.70	39.91	39.08	39.34
3697	NYSE	GCO	Mon, Nov 28, 2005	40.21	40.25	39.37	39.45
3696	NYSE	GCO	Fri, Nov 25, 2005	39.98	40.59	39.58	40.46
3695	NYSE	GCO	Wed, Nov 23, 2005	39.60	40.74	39.60	39.83
3694	NYSE	GCO	Tue, Nov 22, 2005	40.00	40.00	38.63	39.70
3693	NYSE	GCO	Mon, Nov 21, 2005	39.06	40.24	38.50	40.01
3692	NYSE	GCO	Fri, Nov 18, 2005	39.61	39.66	38.66	39.06
3691	NYSE	GCO	Thu, Nov 17, 2005	38.21	39.17	38.21	39.11
3690	NYSE	GCO	Wed, Nov 16, 2005	37.42	38.56	37.19	38.31
3689	NYSE	GCO	Tue, Nov 15, 2005	38.50	38.50	37.15	37.21
3688	NYSE	GCO	Mon, Nov 14, 2005	39.05	39.36	38.29	38.49
3687	NYSE	GCO	Fri, Nov 11, 2005	38.80	39.00	38.41	38.72
3686	NYSE	GCO	Thu, Nov 10, 2005	38.15	38.82	37.70	38.70
3685	NYSE	GCO	Wed, Nov 9, 2005	38.65	38.65	37.90	37.95
3684	NYSE	GCO	Tue, Nov 8, 2005	38.84	39.00	38.19	38.55
3683	NYSE	GCO	Mon, Nov 7, 2005	39.45	39.62	38.70	39.09
3682	NYSE	GCO	Fri, Nov 4, 2005	38.86	39.44	38.39	39.29
3681	NYSE	GCO	Thu, Nov 3, 2005	38.05	39.30	38.05	38.84
3680	NYSE	GCO	Wed, Nov 2, 2005	36.77	38.05	36.77	37.80
3679	NYSE	GCO	Tue, Nov 1, 2005	36.89	37.34	36.30	36.97
3678	NYSE	GCO	Mon, Oct 31, 2005	36.02	37.22	35.97	36.80
3677	NYSE	GCO	Fri, Oct 28, 2005	33.82	35.88	33.82	35.85
3676	NYSE	GCO	Thu, Oct 27, 2005	34.93	34.98	33.41	33.57
3675	NYSE	GCO	Wed, Oct 26, 2005	36.00	36.42	34.99	35.03
3674	NYSE	GCO	Tue, Oct 25, 2005	36.95	37.12	35.92	36.40
3673	NYSE	GCO	Mon, Oct 24, 2005	35.88	37.43	35.88	37.10
3672	NYSE	GCO	Fri, Oct 21, 2005	35.73	36.74	35.59	35.85
3671	NYSE	GCO	Thu, Oct 20, 2005	36.45	36.60	35.25	35.68
3670	NYSE	GCO	Wed, Oct 19, 2005	34.79	36.40	34.35	36.40
3669	NYSE	GCO	Tue, Oct 18, 2005	35.50	35.89	34.70	34.70
3668	NYSE	GCO	Mon, Oct 17, 2005	35.50	35.95	34.92	35.70
3667	NYSE	GCO	Fri, Oct 14, 2005	34.30	35.72	34.27	35.60
3666	NYSE	GCO	Thu, Oct 13, 2005	33.90	34.38	33.49	34.05
3665	NYSE	GCO	Wed, Oct 12, 2005	35.20	35.20	33.55	34.00
3664	NYSE	GCO	Tue, Oct 11, 2005	36.00	36.00	35.01	35.15
3663	NYSE	GCO	Mon, Oct 10, 2005	37.45	37.45	35.97	36.00
3662	NYSE	GCO	Fri, Oct 7, 2005	35.95	36.79	35.75	36.50
3661	NYSE	GCO	Thu, Oct 6, 2005	36.01	36.81	35.40	35.82
3660	NYSE	GCO	Wed, Oct 5, 2005	36.75	36.92	35.76	35.86
3659	NYSE	GCO	Tue, Oct 4, 2005	36.75	37.71	36.58	36.85
3658	NYSE	GCO	Mon, Oct 3, 2005	37.09	38.23	36.50	36.75
3657	NYSE	GCO	Fri, Sep 30, 2005	36.40	37.94	36.24	37.24
3656	NYSE	GCO	Thu, Sep 29, 2005	36.24	36.40	35.35	36.38
3655	NYSE	GCO	Wed, Sep 28, 2005	36.66	37.04	35.63	36.09
3654	NYSE	GCO	Tue, Sep 27, 2005	36.68	36.88	36.20	36.46
3653	NYSE	GCO	Mon, Sep 26, 2005	36.75	37.34	36.22	36.67
3652	NYSE	GCO	Fri, Sep 23, 2005	35.67	37.17	35.48	36.60
3651	NYSE	GCO	Thu, Sep 22, 2005	34.85	35.91	34.31	35.67
3650	NYSE	GCO	Wed, Sep 21, 2005	35.98	35.98	34.60	34.96
3649	NYSE	GCO	Tue, Sep 20, 2005	37.70	37.90	35.81	35.98
3648	NYSE	GCO	Mon, Sep 19, 2005	37.58	37.89	37.17	37.56
3647	NYSE	GCO	Fri, Sep 16, 2005	37.75	38.14	37.05	37.55
3646	NYSE	GCO	Thu, Sep 15, 2005	38.95	39.22	38.13	38.32
3645	NYSE	GCO	Wed, Sep 14, 2005	39.26	39.50	38.64	38.83
3644	NYSE	GCO	Tue, Sep 13, 2005	38.91	39.64	38.87	39.25
3643	NYSE	GCO	Mon, Sep 12, 2005	39.60	39.89	38.98	39.16
3642	NYSE	GCO	Fri, Sep 9, 2005	39.20	39.79	38.85	39.50
3641	NYSE	GCO	Thu, Sep 8, 2005	39.95	39.95	38.73	39.00
3640	NYSE	GCO	Wed, Sep 7, 2005	39.57	40.00	39.51	40.00
3639	NYSE	GCO	Tue, Sep 6, 2005	38.17	39.64	38.07	39.57
3638	NYSE	GCO	Fri, Sep 2, 2005	38.85	38.85	38.11	38.15
3637	NYSE	GCO	Thu, Sep 1, 2005	39.89	40.27	38.66	38.85
3636	NYSE	GCO	Wed, Aug 31, 2005	39.05	39.78	38.94	39.71
3635	NYSE	GCO	Tue, Aug 30, 2005	38.98	39.44	38.41	38.97
3634	NYSE	GCO	Mon, Aug 29, 2005	38.48	39.29	38.45	39.28
3633	NYSE	GCO	Fri, Aug 26, 2005	39.70	39.85	38.68	38.93
3632	NYSE	GCO	Thu, Aug 25, 2005	39.95	40.20	39.38	40.01
3631	NYSE	GCO	Wed, Aug 24, 2005	38.35	40.26	37.71	39.25
3630	NYSE	GCO	Tue, Aug 23, 2005	36.07	36.56	35.31	36.56
3629	NYSE	GCO	Mon, Aug 22, 2005	35.45	36.20	35.45	35.89
3628	NYSE	GCO	Fri, Aug 19, 2005	35.86	35.91	35.17	35.20
3627	NYSE	GCO	Thu, Aug 18, 2005	36.13	36.87	36.01	36.23
3626	NYSE	GCO	Wed, Aug 17, 2005	36.05	36.75	35.71	36.28
3625	NYSE	GCO	Tue, Aug 16, 2005	36.96	36.96	35.60	36.12
3624	NYSE	GCO	Mon, Aug 15, 2005	36.73	37.24	36.20	37.16
3623	NYSE	GCO	Fri, Aug 12, 2005	37.20	37.20	36.23	36.88
3622	NYSE	GCO	Thu, Aug 11, 2005	37.50	37.75	36.96	37.35
3621	NYSE	GCO	Wed, Aug 10, 2005	37.67	38.63	37.12	37.60
3620	NYSE	GCO	Tue, Aug 9, 2005	36.30	37.75	36.30	37.41
3619	NYSE	GCO	Mon, Aug 8, 2005	35.25	36.52	35.25	36.11
3618	NYSE	GCO	Fri, Aug 5, 2005	36.16	36.16	35.25	35.47
3617	NYSE	GCO	Thu, Aug 4, 2005	37.18	37.38	35.87	36.04
3616	NYSE	GCO	Wed, Aug 3, 2005	37.38	37.80	37.30	37.58
3615	NYSE	GCO	Tue, Aug 2, 2005	36.51	37.62	36.31	37.30
3614	NYSE	GCO	Mon, Aug 1, 2005	36.30	37.46	36.06	37.31
3613	NYSE	GCO	Fri, Jul 29, 2005	38.50	38.50	37.06	37.27
3612	NYSE	GCO	Thu, Jul 28, 2005	39.47	39.69	37.92	38.40
3611	NYSE	GCO	Wed, Jul 27, 2005	38.58	39.28	38.34	39.22
3610	NYSE	GCO	Tue, Jul 26, 2005	38.48	38.75	37.97	38.58
3609	NYSE	GCO	Mon, Jul 25, 2005	40.05	40.27	38.40	38.44
3608	NYSE	GCO	Fri, Jul 22, 2005	39.02	40.06	38.83	40.05
3607	NYSE	GCO	Thu, Jul 21, 2005	40.22	40.22	38.51	38.62
3606	NYSE	GCO	Wed, Jul 20, 2005	39.75	40.14	39.19	40.14
3605	NYSE	GCO	Tue, Jul 19, 2005	38.95	39.90	38.77	39.80
3604	NYSE	GCO	Mon, Jul 18, 2005	39.30	40.00	39.25	39.40
3603	NYSE	GCO	Fri, Jul 15, 2005	39.45	39.87	39.05	39.40
3602	NYSE	GCO	Thu, Jul 14, 2005	40.30	40.75	38.75	39.60
3601	NYSE	GCO	Wed, Jul 13, 2005	40.77	41.10	40.03	40.27
3600	NYSE	GCO	Tue, Jul 12, 2005	40.48	41.00	40.25	40.70
3599	NYSE	GCO	Mon, Jul 11, 2005	39.44	40.63	39.33	40.51
3598	NYSE	GCO	Fri, Jul 8, 2005	38.61	39.60	38.61	39.40
3597	NYSE	GCO	Thu, Jul 7, 2005	38.23	38.75	37.90	38.75
3596	NYSE	GCO	Wed, Jul 6, 2005	38.68	38.68	37.28	38.23
3595	NYSE	GCO	Tue, Jul 5, 2005	36.90	38.80	36.84	38.80
3594	NYSE	GCO	Fri, Jul 1, 2005	37.19	37.40	36.63	36.80
3593	NYSE	GCO	Thu, Jun 30, 2005	37.00	37.28	36.80	37.09
3592	NYSE	GCO	Wed, Jun 29, 2005	37.43	37.43	36.38	36.99
3591	NYSE	GCO	Tue, Jun 28, 2005	36.23	37.70	36.23	37.68
3590	NYSE	GCO	Mon, Jun 27, 2005	35.43	36.08	35.29	35.63
3589	NYSE	GCO	Fri, Jun 24, 2005	36.85	36.94	35.72	35.73
3588	NYSE	GCO	Thu, Jun 23, 2005	36.93	37.38	36.61	36.85
3587	NYSE	GCO	Wed, Jun 22, 2005	37.40	37.75	36.68	36.98
3586	NYSE	GCO	Tue, Jun 21, 2005	37.06	37.55	36.58	37.15
3585	NYSE	GCO	Mon, Jun 20, 2005	36.86	37.14	36.63	36.97
3584	NYSE	GCO	Fri, Jun 17, 2005	37.60	37.61	36.83	36.90
3583	NYSE	GCO	Thu, Jun 16, 2005	36.68	37.58	36.68	37.40
3582	NYSE	GCO	Wed, Jun 15, 2005	36.33	37.06	36.33	36.78
3581	NYSE	GCO	Tue, Jun 14, 2005	35.36	36.57	35.36	36.08
3580	NYSE	GCO	Mon, Jun 13, 2005	35.29	35.43	34.68	34.99
3579	NYSE	GCO	Fri, Jun 10, 2005	35.74	35.95	35.01	35.37
3578	NYSE	GCO	Thu, Jun 9, 2005	34.87	36.00	34.61	35.74
3577	NYSE	GCO	Wed, Jun 8, 2005	35.43	35.72	34.81	34.97
3576	NYSE	GCO	Tue, Jun 7, 2005	35.20	35.85	35.20	35.36
3575	NYSE	GCO	Mon, Jun 6, 2005	34.35	35.33	34.22	34.95
3574	NYSE	GCO	Fri, Jun 3, 2005	34.46	34.69	33.76	34.35
3573	NYSE	GCO	Thu, Jun 2, 2005	34.44	34.85	34.39	34.60
3572	NYSE	GCO	Wed, Jun 1, 2005	34.10	35.29	34.10	34.57
3571	NYSE	GCO	Tue, May 31, 2005	33.85	34.71	33.85	34.25
3570	NYSE	GCO	Fri, May 27, 2005	34.75	35.10	33.58	34.30
3569	NYSE	GCO	Thu, May 26, 2005	32.75	35.59	32.70	34.75
3568	NYSE	GCO	Wed, May 25, 2005	31.80	32.02	31.40	31.40
3567	NYSE	GCO	Tue, May 24, 2005	31.93	32.05	31.70	31.90
3566	NYSE	GCO	Mon, May 23, 2005	31.67	32.45	31.55	32.08
3565	NYSE	GCO	Fri, May 20, 2005	31.82	31.87	31.50	31.71
3564	NYSE	GCO	Thu, May 19, 2005	31.86	32.15	31.45	31.76
3563	NYSE	GCO	Wed, May 18, 2005	31.50	32.15	31.45	31.78
3562	NYSE	GCO	Tue, May 17, 2005	31.07	31.60	31.05	31.35
3561	NYSE	GCO	Mon, May 16, 2005	30.50	31.30	30.50	31.18
3560	NYSE	GCO	Fri, May 13, 2005	30.45	31.05	30.29	30.56
3559	NYSE	GCO	Thu, May 12, 2005	30.00	31.13	30.00	30.33
3558	NYSE	GCO	Wed, May 11, 2005	29.20	30.38	29.20	30.08
3557	NYSE	GCO	Tue, May 10, 2005	28.82	29.10	28.54	28.68
3556	NYSE	GCO	Mon, May 9, 2005	27.59	28.82	27.59	28.82
3555	NYSE	GCO	Fri, May 6, 2005	27.44	27.75	27.44	27.59
3554	NYSE	GCO	Thu, May 5, 2005	27.50	28.29	27.09	27.29
3553	NYSE	GCO	Wed, May 4, 2005	26.74	27.68	26.60	27.53
3552	NYSE	GCO	Tue, May 3, 2005	26.70	26.91	26.65	26.76
3551	NYSE	GCO	Mon, May 2, 2005	25.80	26.56	25.80	26.50
3550	NYSE	GCO	Fri, Apr 29, 2005	26.16	26.16	25.16	25.73
3549	NYSE	GCO	Thu, Apr 28, 2005	27.06	27.12	25.90	26.01
3548	NYSE	GCO	Wed, Apr 27, 2005	26.85	27.36	26.50	27.06
3547	NYSE	GCO	Tue, Apr 26, 2005	27.50	27.80	26.85	26.92
3546	NYSE	GCO	Mon, Apr 25, 2005	26.50	27.57	26.50	27.53
3545	NYSE	GCO	Fri, Apr 22, 2005	27.07	27.07	26.22	26.43
3544	NYSE	GCO	Thu, Apr 21, 2005	27.21	27.49	26.90	27.25
3543	NYSE	GCO	Wed, Apr 20, 2005	27.35	27.56	26.96	26.96
3542	NYSE	GCO	Tue, Apr 19, 2005	27.05	27.47	26.97	27.36
3541	NYSE	GCO	Mon, Apr 18, 2005	27.05	27.46	26.53	26.90
3540	NYSE	GCO	Fri, Apr 15, 2005	28.11	28.28	26.76	26.95
3539	NYSE	GCO	Thu, Apr 14, 2005	28.34	28.35	28.00	28.11
3538	NYSE	GCO	Wed, Apr 13, 2005	27.66	28.60	27.66	28.40
3537	NYSE	GCO	Tue, Apr 12, 2005	27.75	27.83	27.13	27.66
3536	NYSE	GCO	Mon, Apr 11, 2005	27.52	28.03	27.50	27.75
3535	NYSE	GCO	Fri, Apr 8, 2005	27.86	27.90	27.40	27.45
3534	NYSE	GCO	Thu, Apr 7, 2005	27.88	28.12	27.50	27.94
3533	NYSE	GCO	Wed, Apr 6, 2005	27.90	28.62	27.90	28.03
3532	NYSE	GCO	Tue, Apr 5, 2005	27.60	27.84	27.50	27.65
3531	NYSE	GCO	Mon, Apr 4, 2005	27.97	27.97	27.35	27.57
3530	NYSE	GCO	Fri, Apr 1, 2005	28.45	28.51	27.60	27.98
3529	NYSE	GCO	Thu, Mar 31, 2005	28.70	28.89	28.39	28.42
3528	NYSE	GCO	Wed, Mar 30, 2005	28.64	29.58	28.55	28.83
3527	NYSE	GCO	Tue, Mar 29, 2005	28.18	28.90	27.63	28.63
3526	NYSE	GCO	Mon, Mar 28, 2005	28.02	28.42	27.91	28.18
3525	NYSE	GCO	Thu, Mar 24, 2005	27.45	28.14	27.16	28.00
3524	NYSE	GCO	Wed, Mar 23, 2005	27.91	27.96	27.19	27.35
3523	NYSE	GCO	Tue, Mar 22, 2005	27.78	28.35	27.49	28.16
3522	NYSE	GCO	Mon, Mar 21, 2005	28.00	28.03	27.41	27.60
3521	NYSE	GCO	Fri, Mar 18, 2005	28.56	28.68	27.94	27.95
3520	NYSE	GCO	Thu, Mar 17, 2005	28.95	28.98	28.50	28.55
3519	NYSE	GCO	Wed, Mar 16, 2005	28.90	29.05	28.63	28.89
3518	NYSE	GCO	Tue, Mar 15, 2005	29.05	29.25	28.90	29.00
3517	NYSE	GCO	Mon, Mar 14, 2005	29.61	29.82	28.71	29.00
3516	NYSE	GCO	Fri, Mar 11, 2005	29.66	30.27	29.59	29.60
3515	NYSE	GCO	Thu, Mar 10, 2005	29.71	30.35	29.35	29.71
3514	NYSE	GCO	Wed, Mar 9, 2005	29.57	29.98	29.15	29.62
3513	NYSE	GCO	Tue, Mar 8, 2005	30.10	30.21	29.38	29.77
3512	NYSE	GCO	Mon, Mar 7, 2005	29.74	30.24	29.69	30.09
3511	NYSE	GCO	Fri, Mar 4, 2005	30.13	30.19	29.68	30.00
3510	NYSE	GCO	Thu, Mar 3, 2005	30.81	31.05	29.39	29.63
3509	NYSE	GCO	Wed, Mar 2, 2005	30.80	31.05	30.32	30.51
3508	NYSE	GCO	Tue, Mar 1, 2005	29.60	30.85	29.59	30.81
3507	NYSE	GCO	Mon, Feb 28, 2005	29.69	29.69	28.98	29.47
3506	NYSE	GCO	Fri, Feb 25, 2005	29.20	29.97	29.05	29.68
3505	NYSE	GCO	Thu, Feb 24, 2005	28.80	29.45	28.25	29.35
3504	NYSE	GCO	Wed, Feb 23, 2005	28.35	28.98	28.35	28.63
3503	NYSE	GCO	Tue, Feb 22, 2005	29.26	29.26	28.25	28.25
3502	NYSE	GCO	Fri, Feb 18, 2005	29.50	29.54	29.11	29.35
3501	NYSE	GCO	Thu, Feb 17, 2005	30.00	30.00	29.40	29.48
3500	NYSE	GCO	Wed, Feb 16, 2005	30.19	30.19	29.69	29.94
3499	NYSE	GCO	Tue, Feb 15, 2005	30.29	30.65	29.96	30.20
3498	NYSE	GCO	Mon, Feb 14, 2005	30.14	30.24	29.80	30.19
3497	NYSE	GCO	Fri, Feb 11, 2005	30.15	30.53	29.62	30.24
3496	NYSE	GCO	Thu, Feb 10, 2005	30.10	30.40	29.99	30.10
3495	NYSE	GCO	Wed, Feb 9, 2005	30.78	31.50	30.02	30.02
3494	NYSE	GCO	Tue, Feb 8, 2005	30.92	30.92	30.50	30.79
3493	NYSE	GCO	Mon, Feb 7, 2005	30.25	30.84	30.10	30.70
3492	NYSE	GCO	Fri, Feb 4, 2005	30.19	30.39	29.95	30.15
3491	NYSE	GCO	Thu, Feb 3, 2005	29.68	30.27	29.36	30.19
3490	NYSE	GCO	Wed, Feb 2, 2005	29.35	29.70	29.25	29.68
3489	NYSE	GCO	Tue, Feb 1, 2005	28.84	29.43	28.84	29.27
3488	NYSE	GCO	Mon, Jan 31, 2005	28.45	29.00	28.44	28.94
3487	NYSE	GCO	Fri, Jan 28, 2005	28.26	28.50	27.80	28.20
3486	NYSE	GCO	Thu, Jan 27, 2005	28.22	28.66	28.14	28.38
3485	NYSE	GCO	Wed, Jan 26, 2005	27.45	28.43	27.45	28.37
3484	NYSE	GCO	Tue, Jan 25, 2005	27.21	27.50	26.94	27.30
3483	NYSE	GCO	Mon, Jan 24, 2005	28.40	28.44	27.36	27.41
3482	NYSE	GCO	Fri, Jan 21, 2005	28.35	29.02	27.92	28.58
3481	NYSE	GCO	Thu, Jan 20, 2005	28.80	28.80	27.92	28.25
3480	NYSE	GCO	Wed, Jan 19, 2005	29.81	29.81	28.46	28.63
3479	NYSE	GCO	Tue, Jan 18, 2005	29.51	29.80	29.21	29.56
3478	NYSE	GCO	Fri, Jan 14, 2005	29.00	29.64	28.97	29.50
3477	NYSE	GCO	Thu, Jan 13, 2005	28.90	29.37	28.64	29.14
3476	NYSE	GCO	Wed, Jan 12, 2005	28.80	28.80	28.12	28.60
3475	NYSE	GCO	Tue, Jan 11, 2005	28.95	29.44	28.76	28.95
3474	NYSE	GCO	Mon, Jan 10, 2005	28.88	29.50	28.85	29.00
3473	NYSE	GCO	Fri, Jan 7, 2005	29.55	29.55	28.88	28.93
3472	NYSE	GCO	Thu, Jan 6, 2005	29.01	29.85	29.01	29.65
3471	NYSE	GCO	Wed, Jan 5, 2005	29.22	29.40	28.77	29.01
3470	NYSE	GCO	Tue, Jan 4, 2005	30.50	31.00	28.77	29.22
3469	NYSE	GCO	Mon, Jan 3, 2005	30.95	31.06	30.17	30.33
3468	NYSE	GCO	Fri, Dec 31, 2004	31.03	31.39	30.86	31.14
3467	NYSE	GCO	Thu, Dec 30, 2004	30.96	31.36	30.85	30.98
3466	NYSE	GCO	Wed, Dec 29, 2004	30.85	31.16	30.70	30.96
3465	NYSE	GCO	Tue, Dec 28, 2004	30.29	30.85	30.16	30.85
3464	NYSE	GCO	Mon, Dec 27, 2004	30.60	30.80	30.28	30.28
3463	NYSE	GCO	Thu, Dec 23, 2004	30.45	30.84	30.36	30.36
3462	NYSE	GCO	Wed, Dec 22, 2004	29.75	30.48	29.69	30.45
3461	NYSE	GCO	Tue, Dec 21, 2004	29.60	30.14	29.52	29.88
3460	NYSE	GCO	Mon, Dec 20, 2004	29.85	29.85	28.89	29.35
3459	NYSE	GCO	Fri, Dec 17, 2004	30.35	30.73	29.73	29.90
3458	NYSE	GCO	Thu, Dec 16, 2004	30.00	30.79	30.00	30.30
3457	NYSE	GCO	Wed, Dec 15, 2004	29.20	30.06	29.16	30.02
3456	NYSE	GCO	Tue, Dec 14, 2004	29.10	29.40	28.65	29.25
3455	NYSE	GCO	Mon, Dec 13, 2004	28.41	29.11	28.14	29.09
3454	NYSE	GCO	Fri, Dec 10, 2004	28.04	28.60	28.04	28.36
3453	NYSE	GCO	Thu, Dec 9, 2004	28.25	28.44	28.01	28.29
3452	NYSE	GCO	Wed, Dec 8, 2004	27.61	28.60	27.57	28.40
3451	NYSE	GCO	Tue, Dec 7, 2004	28.87	28.95	27.91	27.91
3450	NYSE	GCO	Mon, Dec 6, 2004	29.02	29.15	28.12	28.57
3449	NYSE	GCO	Fri, Dec 3, 2004	29.80	29.80	28.98	29.02
3448	NYSE	GCO	Thu, Dec 2, 2004	29.45	30.12	28.91	29.80
3447	NYSE	GCO	Wed, Dec 1, 2004	29.58	30.14	29.40	29.45
3446	NYSE	GCO	Tue, Nov 30, 2004	29.75	29.93	29.38	29.58
3445	NYSE	GCO	Mon, Nov 29, 2004	30.00	30.39	29.75	29.90
3444	NYSE	GCO	Fri, Nov 26, 2004	29.41	30.02	29.41	29.85
3443	NYSE	GCO	Wed, Nov 24, 2004	29.20	29.92	29.05	29.51
3442	NYSE	GCO	Tue, Nov 23, 2004	28.75	29.99	28.75	29.11
3441	NYSE	GCO	Mon, Nov 22, 2004	28.10	28.73	27.82	28.70
3440	NYSE	GCO	Fri, Nov 19, 2004	29.20	29.20	28.12	28.74
3439	NYSE	GCO	Thu, Nov 18, 2004	27.70	29.75	27.70	29.36
3438	NYSE	GCO	Wed, Nov 17, 2004	27.07	27.14	26.33	26.75
3437	NYSE	GCO	Tue, Nov 16, 2004	27.15	27.15	26.80	26.98
3436	NYSE	GCO	Mon, Nov 15, 2004	26.86	27.06	26.75	27.05
3435	NYSE	GCO	Fri, Nov 12, 2004	26.63	27.12	26.56	26.96
3434	NYSE	GCO	Thu, Nov 11, 2004	26.25	26.76	26.24	26.57
3433	NYSE	GCO	Wed, Nov 10, 2004	26.25	26.71	26.10	26.28
3432	NYSE	GCO	Tue, Nov 9, 2004	25.70	26.42	25.40	26.19
3431	NYSE	GCO	Mon, Nov 8, 2004	26.50	26.50	25.56	25.70
3430	NYSE	GCO	Fri, Nov 5, 2004	26.73	26.78	26.33	26.48
3429	NYSE	GCO	Thu, Nov 4, 2004	25.43	26.75	25.43	26.53
3428	NYSE	GCO	Wed, Nov 3, 2004	26.12	26.18	25.46	25.68
3427	NYSE	GCO	Tue, Nov 2, 2004	25.70	25.89	25.40	25.62
3426	NYSE	GCO	Mon, Nov 1, 2004	25.25	25.85	25.09	25.51
3425	NYSE	GCO	Fri, Oct 29, 2004	25.90	25.90	25.25	25.60
3424	NYSE	GCO	Thu, Oct 28, 2004	25.60	26.17	25.45	25.96
3423	NYSE	GCO	Wed, Oct 27, 2004	25.02	25.95	24.94	25.60
3422	NYSE	GCO	Tue, Oct 26, 2004	24.98	25.16	24.43	24.90
3421	NYSE	GCO	Mon, Oct 25, 2004	24.75	25.00	24.00	24.90
3420	NYSE	GCO	Fri, Oct 22, 2004	24.30	24.96	24.25	24.75
3419	NYSE	GCO	Thu, Oct 21, 2004	23.81	24.30	23.58	24.30
3418	NYSE	GCO	Wed, Oct 20, 2004	23.60	23.91	23.41	23.81
3417	NYSE	GCO	Tue, Oct 19, 2004	23.84	24.28	23.48	23.69
3416	NYSE	GCO	Mon, Oct 18, 2004	22.90	24.00	22.81	23.83
3415	NYSE	GCO	Fri, Oct 15, 2004	23.25	23.30	22.74	22.84
3414	NYSE	GCO	Thu, Oct 14, 2004	22.83	23.43	22.78	23.40
3413	NYSE	GCO	Wed, Oct 13, 2004	23.13	23.33	22.50	22.84
3412	NYSE	GCO	Tue, Oct 12, 2004	22.90	23.30	22.72	23.08
3411	NYSE	GCO	Mon, Oct 11, 2004	22.90	23.06	22.54	23.04
3410	NYSE	GCO	Fri, Oct 8, 2004	23.00	23.12	22.75	22.76
3409	NYSE	GCO	Thu, Oct 7, 2004	23.45	23.66	23.21	23.27
3408	NYSE	GCO	Wed, Oct 6, 2004	23.30	23.74	23.23	23.70
3407	NYSE	GCO	Tue, Oct 5, 2004	23.44	23.58	23.17	23.19
3406	NYSE	GCO	Mon, Oct 4, 2004	23.90	24.41	23.40	23.47
3405	NYSE	GCO	Fri, Oct 1, 2004	23.60	24.00	23.23	23.93
3404	NYSE	GCO	Thu, Sep 30, 2004	23.73	23.75	23.28	23.55
3403	NYSE	GCO	Wed, Sep 29, 2004	23.15	23.80	23.10	23.78
3402	NYSE	GCO	Tue, Sep 28, 2004	22.40	23.02	22.21	22.92
3401	NYSE	GCO	Mon, Sep 27, 2004	23.12	23.12	22.49	22.60
3400	NYSE	GCO	Fri, Sep 24, 2004	22.78	23.47	22.62	23.37
3399	NYSE	GCO	Thu, Sep 23, 2004	23.10	23.24	22.72	22.73
3398	NYSE	GCO	Wed, Sep 22, 2004	23.22	23.54	23.04	23.14
3397	NYSE	GCO	Tue, Sep 21, 2004	22.90	23.61	22.62	23.25
3396	NYSE	GCO	Mon, Sep 20, 2004	23.58	23.58	22.58	22.70
3395	NYSE	GCO	Fri, Sep 17, 2004	23.80	23.80	23.57	23.58
3394	NYSE	GCO	Thu, Sep 16, 2004	22.76	24.00	22.70	23.60
3393	NYSE	GCO	Wed, Sep 15, 2004	22.69	22.98	22.46	22.71
3392	NYSE	GCO	Tue, Sep 14, 2004	23.10	23.22	22.70	22.89
3391	NYSE	GCO	Mon, Sep 13, 2004	22.79	23.28	22.79	23.14
3390	NYSE	GCO	Fri, Sep 10, 2004	22.62	22.99	22.30	22.79
3389	NYSE	GCO	Thu, Sep 9, 2004	22.59	22.62	21.98	22.52
3388	NYSE	GCO	Wed, Sep 8, 2004	22.90	23.11	22.48	22.49
3387	NYSE	GCO	Tue, Sep 7, 2004	23.10	23.25	22.72	22.79
3386	NYSE	GCO	Fri, Sep 3, 2004	23.14	23.29	22.86	23.05
3385	NYSE	GCO	Thu, Sep 2, 2004	22.70	23.17	22.65	23.02
3384	NYSE	GCO	Wed, Sep 1, 2004	22.60	22.90	22.39	22.60
3383	NYSE	GCO	Tue, Aug 31, 2004	22.75	23.03	22.50	22.53
3382	NYSE	GCO	Mon, Aug 30, 2004	23.22	23.22	22.65	22.65
3381	NYSE	GCO	Fri, Aug 27, 2004	23.45	23.45	22.99	23.15
3380	NYSE	GCO	Thu, Aug 26, 2004	23.07	23.63	23.00	23.39
3379	NYSE	GCO	Wed, Aug 25, 2004	23.11	23.45	22.90	22.97
3378	NYSE	GCO	Tue, Aug 24, 2004	22.73	23.24	22.59	23.11
3377	NYSE	GCO	Mon, Aug 23, 2004	23.18	23.19	22.58	22.60
3376	NYSE	GCO	Fri, Aug 20, 2004	23.09	23.55	23.00	23.24
3375	NYSE	GCO	Thu, Aug 19, 2004	23.50	23.89	23.00	23.16
3374	NYSE	GCO	Wed, Aug 18, 2004	21.06	21.81	20.78	21.69
3373	NYSE	GCO	Tue, Aug 17, 2004	20.76	21.34	20.61	21.11
3372	NYSE	GCO	Mon, Aug 16, 2004	19.52	20.70	19.45	20.51
3371	NYSE	GCO	Fri, Aug 13, 2004	19.30	19.89	19.29	19.51
3370	NYSE	GCO	Thu, Aug 12, 2004	20.25	20.40	19.13	19.26
3369	NYSE	GCO	Wed, Aug 11, 2004	19.85	20.35	19.50	20.31
3368	NYSE	GCO	Tue, Aug 10, 2004	19.42	20.05	19.41	19.92
3367	NYSE	GCO	Mon, Aug 9, 2004	19.52	19.52	18.98	19.43
3366	NYSE	GCO	Fri, Aug 6, 2004	19.70	19.70	18.77	18.88
3365	NYSE	GCO	Thu, Aug 5, 2004	20.49	20.80	19.46	19.84
3364	NYSE	GCO	Wed, Aug 4, 2004	20.71	20.75	20.20	20.49
3363	NYSE	GCO	Tue, Aug 3, 2004	21.30	21.38	20.54	20.71
3362	NYSE	GCO	Mon, Aug 2, 2004	21.36	21.60	21.08	21.42
3361	NYSE	GCO	Fri, Jul 30, 2004	21.15	21.50	20.81	21.46
3360	NYSE	GCO	Thu, Jul 29, 2004	20.32	21.25	20.32	21.08
3359	NYSE	GCO	Wed, Jul 28, 2004	20.55	20.65	20.00	20.32
3358	NYSE	GCO	Tue, Jul 27, 2004	19.70	20.70	19.70	20.56
3357	NYSE	GCO	Mon, Jul 26, 2004	20.00	20.13	19.49	19.72
3356	NYSE	GCO	Fri, Jul 23, 2004	20.30	20.32	19.75	19.84
3355	NYSE	GCO	Thu, Jul 22, 2004	20.45	20.55	19.77	20.35
3354	NYSE	GCO	Wed, Jul 21, 2004	21.32	21.40	20.23	20.45
3353	NYSE	GCO	Tue, Jul 20, 2004	20.45	21.45	20.38	21.45
3352	NYSE	GCO	Mon, Jul 19, 2004	20.46	20.64	19.90	20.40
3351	NYSE	GCO	Fri, Jul 16, 2004	21.59	21.59	20.45	20.45
3350	NYSE	GCO	Thu, Jul 15, 2004	21.93	21.93	21.55	21.59
3349	NYSE	GCO	Wed, Jul 14, 2004	22.10	22.10	21.77	21.93
3348	NYSE	GCO	Tue, Jul 13, 2004	21.80	22.35	21.75	22.20
3347	NYSE	GCO	Mon, Jul 12, 2004	22.05	22.32	21.75	21.75
3346	NYSE	GCO	Fri, Jul 9, 2004	22.10	22.30	21.77	22.01
3345	NYSE	GCO	Thu, Jul 8, 2004	22.30	22.30	21.54	22.16
3344	NYSE	GCO	Wed, Jul 7, 2004	22.09	22.44	22.01	22.19
3343	NYSE	GCO	Tue, Jul 6, 2004	22.65	22.70	22.00	22.00
3342	NYSE	GCO	Fri, Jul 2, 2004	23.00	23.00	22.51	22.64
3341	NYSE	GCO	Thu, Jul 1, 2004	23.78	23.88	22.92	22.92
3340	NYSE	GCO	Wed, Jun 30, 2004	23.52	23.70	23.18	23.63
3339	NYSE	GCO	Tue, Jun 29, 2004	24.04	24.06	23.07	23.12
3338	NYSE	GCO	Mon, Jun 28, 2004	24.36	24.40	24.03	24.03
3337	NYSE	GCO	Fri, Jun 25, 2004	24.26	24.52	24.25	24.35
3336	NYSE	GCO	Thu, Jun 24, 2004	24.55	24.55	24.23	24.25
3335	NYSE	GCO	Wed, Jun 23, 2004	24.14	24.62	23.86	24.55
3334	NYSE	GCO	Tue, Jun 22, 2004	24.70	24.70	23.51	24.09
3333	NYSE	GCO	Mon, Jun 21, 2004	24.65	24.79	24.27	24.61
3332	NYSE	GCO	Fri, Jun 18, 2004	24.85	24.92	24.45	24.45
3331	NYSE	GCO	Thu, Jun 17, 2004	25.30	25.30	24.76	24.84
3330	NYSE	GCO	Wed, Jun 16, 2004	25.40	25.59	25.11	25.30
3329	NYSE	GCO	Tue, Jun 15, 2004	24.90	25.25	24.84	25.25
3328	NYSE	GCO	Mon, Jun 14, 2004	24.76	25.04	24.50	24.77
3327	NYSE	GCO	Thu, Jun 10, 2004	25.06	25.15	24.50	24.76
3326	NYSE	GCO	Wed, Jun 9, 2004	25.45	25.50	24.67	24.81
3325	NYSE	GCO	Tue, Jun 8, 2004	25.07	25.45	25.00	25.42
3324	NYSE	GCO	Mon, Jun 7, 2004	25.11	25.25	24.95	25.01
3323	NYSE	GCO	Fri, Jun 4, 2004	24.85	25.06	24.60	25.06
3322	NYSE	GCO	Thu, Jun 3, 2004	25.05	25.05	24.52	24.68
3321	NYSE	GCO	Wed, Jun 2, 2004	25.55	25.55	24.91	25.05
3320	NYSE	GCO	Tue, Jun 1, 2004	25.08	25.67	25.02	25.30
3319	NYSE	GCO	Fri, May 28, 2004	25.20	25.35	24.55	25.10
3318	NYSE	GCO	Thu, May 27, 2004	25.00	25.60	25.00	25.39
3317	NYSE	GCO	Wed, May 26, 2004	24.71	25.30	24.07	25.00
3316	NYSE	GCO	Tue, May 25, 2004	24.10	24.98	24.10	24.46
3315	NYSE	GCO	Mon, May 24, 2004	23.80	24.15	23.62	24.00
3314	NYSE	GCO	Fri, May 21, 2004	23.30	23.86	23.30	23.80
3313	NYSE	GCO	Thu, May 20, 2004	23.70	23.70	22.88	23.13
3312	NYSE	GCO	Wed, May 19, 2004	24.00	24.25	23.51	23.77
3311	NYSE	GCO	Tue, May 18, 2004	23.50	24.00	23.50	23.96
3310	NYSE	GCO	Mon, May 17, 2004	23.95	23.95	23.18	23.37
3309	NYSE	GCO	Fri, May 14, 2004	22.30	24.22	22.16	24.00
3308	NYSE	GCO	Thu, May 13, 2004	21.74	21.74	20.79	20.86
3307	NYSE	GCO	Wed, May 12, 2004	21.14	21.75	20.65	21.75
3306	NYSE	GCO	Tue, May 11, 2004	21.00	21.32	20.86	21.13
3305	NYSE	GCO	Mon, May 10, 2004	21.22	21.55	20.74	20.93
3304	NYSE	GCO	Fri, May 7, 2004	21.89	21.89	21.21	21.21
3303	NYSE	GCO	Thu, May 6, 2004	22.35	22.40	21.50	21.85
3302	NYSE	GCO	Wed, May 5, 2004	22.75	22.86	21.98	22.35
3301	NYSE	GCO	Tue, May 4, 2004	23.10	23.20	22.74	22.81
3300	NYSE	GCO	Mon, May 3, 2004	22.30	23.20	22.15	23.02
3299	NYSE	GCO	Fri, Apr 30, 2004	22.60	23.12	22.24	22.25
3298	NYSE	GCO	Thu, Apr 29, 2004	23.69	23.75	22.15	22.50
3297	NYSE	GCO	Wed, Apr 28, 2004	24.25	24.25	23.20	23.69
3296	NYSE	GCO	Tue, Apr 27, 2004	24.30	24.53	24.10	24.35
3295	NYSE	GCO	Mon, Apr 26, 2004	24.60	24.73	24.08	24.27
3294	NYSE	GCO	Fri, Apr 23, 2004	25.05	25.05	24.36	24.66
3293	NYSE	GCO	Thu, Apr 22, 2004	24.60	25.00	24.57	24.70
3292	NYSE	GCO	Wed, Apr 21, 2004	24.55	24.84	24.28	24.50
3291	NYSE	GCO	Tue, Apr 20, 2004	24.91	25.02	24.55	24.65
3290	NYSE	GCO	Mon, Apr 19, 2004	24.52	25.00	24.50	24.91
3289	NYSE	GCO	Fri, Apr 16, 2004	23.63	24.48	23.50	24.40
3288	NYSE	GCO	Thu, Apr 15, 2004	23.58	23.79	23.46	23.63
3287	NYSE	GCO	Wed, Apr 14, 2004	24.00	24.09	23.31	23.50
3286	NYSE	GCO	Tue, Apr 13, 2004	23.80	25.00	23.80	24.26
3285	NYSE	GCO	Mon, Apr 12, 2004	23.18	23.84	23.16	23.62
3284	NYSE	GCO	Thu, Apr 8, 2004	24.08	24.10	23.02	23.03
3283	NYSE	GCO	Wed, Apr 7, 2004	23.95	24.32	23.87	24.08
3282	NYSE	GCO	Tue, Apr 6, 2004	23.80	24.00	23.70	23.89
3281	NYSE	GCO	Mon, Apr 5, 2004	23.35	23.85	23.29	23.83
3280	NYSE	GCO	Fri, Apr 2, 2004	23.89	23.89	23.20	23.36
3279	NYSE	GCO	Thu, Apr 1, 2004	23.53	23.71	23.43	23.54
3278	NYSE	GCO	Wed, Mar 31, 2004	23.47	23.75	22.65	23.18
3277	NYSE	GCO	Tue, Mar 30, 2004	23.15	23.62	23.10	23.47
3276	NYSE	GCO	Mon, Mar 29, 2004	22.54	22.74	22.34	22.74
3275	NYSE	GCO	Fri, Mar 26, 2004	22.07	22.61	22.05	22.38
3274	NYSE	GCO	Thu, Mar 25, 2004	21.97	22.17	21.91	22.00
3273	NYSE	GCO	Wed, Mar 24, 2004	21.70	21.97	21.61	21.78
3272	NYSE	GCO	Tue, Mar 23, 2004	21.82	22.16	21.59	21.60
3271	NYSE	GCO	Mon, Mar 22, 2004	21.96	22.30	21.62	21.62
3270	NYSE	GCO	Fri, Mar 19, 2004	21.71	22.17	21.69	21.96
3269	NYSE	GCO	Thu, Mar 18, 2004	21.75	21.80	21.48	21.66
3268	NYSE	GCO	Wed, Mar 17, 2004	21.45	21.85	21.45	21.80
3267	NYSE	GCO	Tue, Mar 16, 2004	21.90	21.99	20.92	21.30
3266	NYSE	GCO	Mon, Mar 15, 2004	21.93	22.50	21.93	21.94
3265	NYSE	GCO	Fri, Mar 12, 2004	21.20	22.18	21.20	22.03
3264	NYSE	GCO	Thu, Mar 11, 2004	22.10	22.17	21.19	21.20
3263	NYSE	GCO	Wed, Mar 10, 2004	22.73	22.82	22.12	22.17
3262	NYSE	GCO	Tue, Mar 9, 2004	23.25	23.25	22.60	22.63
3261	NYSE	GCO	Mon, Mar 8, 2004	23.10	23.47	22.77	23.26
3260	NYSE	GCO	Fri, Mar 5, 2004	22.00	23.87	22.00	23.10
3259	NYSE	GCO	Thu, Mar 4, 2004	22.61	22.70	22.05	22.38
3258	NYSE	GCO	Wed, Mar 3, 2004	20.75	22.80	20.75	22.56
3257	NYSE	GCO	Tue, Mar 2, 2004	20.20	20.71	20.03	20.63
3256	NYSE	GCO	Mon, Mar 1, 2004	20.12	20.20	20.02	20.09
3255	NYSE	GCO	Fri, Feb 27, 2004	19.80	20.21	19.80	20.12
3254	NYSE	GCO	Thu, Feb 26, 2004	19.63	19.94	19.53	19.84
3253	NYSE	GCO	Wed, Feb 25, 2004	19.47	19.67	19.42	19.64
3252	NYSE	GCO	Tue, Feb 24, 2004	19.49	19.58	19.35	19.46
3251	NYSE	GCO	Mon, Feb 23, 2004	19.35	19.54	19.34	19.48
3250	NYSE	GCO	Fri, Feb 20, 2004	19.57	19.65	19.00	19.29
3249	NYSE	GCO	Thu, Feb 19, 2004	19.00	19.71	19.00	19.44
3248	NYSE	GCO	Wed, Feb 18, 2004	19.37	19.47	18.88	19.06
3247	NYSE	GCO	Tue, Feb 17, 2004	19.07	19.66	19.07	19.38
3246	NYSE	GCO	Fri, Feb 13, 2004	18.78	19.24	18.78	19.05
3245	NYSE	GCO	Thu, Feb 12, 2004	18.50	18.88	18.50	18.86
3244	NYSE	GCO	Wed, Feb 11, 2004	18.22	18.50	18.15	18.50
3243	NYSE	GCO	Tue, Feb 10, 2004	17.85	18.20	17.85	18.19
3242	NYSE	GCO	Mon, Feb 9, 2004	18.08	18.25	17.72	17.91
3241	NYSE	GCO	Fri, Feb 6, 2004	17.80	18.51	17.80	18.18
3240	NYSE	GCO	Thu, Feb 5, 2004	17.47	17.66	17.28	17.37
3239	NYSE	GCO	Wed, Feb 4, 2004	17.56	17.68	17.18	17.34
3238	NYSE	GCO	Tue, Feb 3, 2004	17.86	18.12	17.46	17.56
3237	NYSE	GCO	Mon, Feb 2, 2004	17.30	18.12	17.30	17.86
3236	NYSE	GCO	Fri, Jan 30, 2004	17.07	17.51	17.05	17.30
3235	NYSE	GCO	Thu, Jan 29, 2004	16.80	17.13	16.80	17.07
3234	NYSE	GCO	Wed, Jan 28, 2004	16.65	17.45	16.65	16.85
3233	NYSE	GCO	Tue, Jan 27, 2004	16.79	17.00	16.63	16.70
3232	NYSE	GCO	Mon, Jan 26, 2004	16.76	16.91	16.55	16.90
3231	NYSE	GCO	Fri, Jan 23, 2004	16.72	16.82	16.64	16.75
3230	NYSE	GCO	Thu, Jan 22, 2004	17.00	17.12	16.68	16.69
3229	NYSE	GCO	Wed, Jan 21, 2004	16.30	17.17	16.27	16.92
3228	NYSE	GCO	Tue, Jan 20, 2004	15.93	16.29	15.93	16.26
3227	NYSE	GCO	Fri, Jan 16, 2004	16.00	16.29	15.85	15.86
3226	NYSE	GCO	Thu, Jan 15, 2004	15.70	16.19	15.56	16.00
3225	NYSE	GCO	Wed, Jan 14, 2004	15.55	15.64	15.46	15.62
3224	NYSE	GCO	Tue, Jan 13, 2004	15.53	15.58	15.27	15.41
3223	NYSE	GCO	Mon, Jan 12, 2004	15.61	15.68	15.32	15.60
3222	NYSE	GCO	Fri, Jan 9, 2004	15.42	15.89	15.34	15.68
3221	NYSE	GCO	Thu, Jan 8, 2004	15.64	15.70	15.40	15.42
3220	NYSE	GCO	Wed, Jan 7, 2004	15.89	15.89	15.65	15.66
3219	NYSE	GCO	Tue, Jan 6, 2004	15.50	15.94	15.45	15.89
3218	NYSE	GCO	Mon, Jan 5, 2004	15.55	15.78	15.40	15.59
3217	NYSE	GCO	Fri, Jan 2, 2004	15.00	15.75	14.98	15.71
3216	NYSE	GCO	Wed, Dec 31, 2003	14.75	15.26	14.75	15.13
3215	NYSE	GCO	Tue, Dec 30, 2003	14.30	15.37	14.30	15.00
3214	NYSE	GCO	Mon, Dec 29, 2003	16.02	16.10	15.43	15.58
3213	NYSE	GCO	Fri, Dec 26, 2003	15.73	15.96	15.70	15.92
3212	NYSE	GCO	Wed, Dec 24, 2003	15.55	15.80	15.32	15.67
3211	NYSE	GCO	Tue, Dec 23, 2003	15.54	15.72	15.49	15.68
3210	NYSE	GCO	Mon, Dec 22, 2003	15.19	15.42	15.16	15.34
3209	NYSE	GCO	Fri, Dec 19, 2003	15.39	15.60	15.05	15.19
3208	NYSE	GCO	Thu, Dec 18, 2003	15.00	15.45	14.92	15.38
3207	NYSE	GCO	Wed, Dec 17, 2003	14.70	15.03	14.53	15.00
3206	NYSE	GCO	Tue, Dec 16, 2003	14.60	14.77	14.40	14.73
3205	NYSE	GCO	Mon, Dec 15, 2003	15.20	15.27	14.39	14.50
3204	NYSE	GCO	Fri, Dec 12, 2003	14.83	15.03	14.74	15.03
3203	NYSE	GCO	Thu, Dec 11, 2003	14.62	15.00	14.62	14.85
3202	NYSE	GCO	Wed, Dec 10, 2003	14.53	14.73	14.33	14.61
3201	NYSE	GCO	Tue, Dec 9, 2003	14.79	14.85	14.36	14.43
3200	NYSE	GCO	Mon, Dec 8, 2003	14.79	14.93	14.60	14.79
3199	NYSE	GCO	Fri, Dec 5, 2003	14.72	14.88	14.54	14.70
3198	NYSE	GCO	Thu, Dec 4, 2003	15.01	15.01	14.32	14.77
3197	NYSE	GCO	Wed, Dec 3, 2003	15.50	15.59	14.90	14.91
3196	NYSE	GCO	Tue, Dec 2, 2003	15.63	15.86	15.47	15.50
3195	NYSE	GCO	Mon, Dec 1, 2003	16.20	16.28	15.54	15.59
3194	NYSE	GCO	Fri, Nov 28, 2003	16.00	16.30	15.97	16.20
3193	NYSE	GCO	Wed, Nov 26, 2003	16.07	16.28	15.85	15.94
3192	NYSE	GCO	Tue, Nov 25, 2003	15.98	16.23	15.95	16.14
3191	NYSE	GCO	Mon, Nov 24, 2003	15.85	16.10	15.85	15.95
3190	NYSE	GCO	Fri, Nov 21, 2003	15.83	15.85	15.60	15.85
3189	NYSE	GCO	Thu, Nov 20, 2003	16.05	16.70	15.30	15.85
3188	NYSE	GCO	Wed, Nov 19, 2003	18.15	18.37	17.88	17.88
3187	NYSE	GCO	Tue, Nov 18, 2003	18.58	18.80	18.08	18.09
3186	NYSE	GCO	Mon, Nov 17, 2003	18.57	18.61	18.35	18.48
3185	NYSE	GCO	Fri, Nov 14, 2003	19.13	19.16	18.67	18.71
3184	NYSE	GCO	Thu, Nov 13, 2003	18.99	19.22	18.54	19.00
3183	NYSE	GCO	Wed, Nov 12, 2003	19.17	19.38	18.75	19.05
3182	NYSE	GCO	Tue, Nov 11, 2003	18.80	19.83	18.77	19.24
3181	NYSE	GCO	Mon, Nov 10, 2003	17.85	18.86	17.76	18.69
3180	NYSE	GCO	Fri, Nov 7, 2003	17.03	17.50	17.03	17.38
3179	NYSE	GCO	Thu, Nov 6, 2003	16.74	17.10	16.58	17.03
3178	NYSE	GCO	Wed, Nov 5, 2003	16.85	17.05	16.48	16.60
3177	NYSE	GCO	Tue, Nov 4, 2003	17.07	17.07	16.84	16.93
3176	NYSE	GCO	Mon, Nov 3, 2003	16.88	17.13	16.82	17.03
3175	NYSE	GCO	Fri, Oct 31, 2003	16.65	16.90	16.64	16.85
3174	NYSE	GCO	Thu, Oct 30, 2003	17.31	17.31	16.35	16.62
3173	NYSE	GCO	Wed, Oct 29, 2003	17.07	17.33	17.00	17.32
3172	NYSE	GCO	Tue, Oct 28, 2003	16.53	17.17	16.23	17.10
3171	NYSE	GCO	Mon, Oct 27, 2003	16.26	16.69	16.26	16.60
3170	NYSE	GCO	Fri, Oct 24, 2003	16.30	16.53	16.22	16.32
3169	NYSE	GCO	Thu, Oct 23, 2003	17.01	17.02	16.05	16.37
3168	NYSE	GCO	Wed, Oct 22, 2003	17.42	17.49	17.06	17.10
3167	NYSE	GCO	Tue, Oct 21, 2003	17.58	17.76	17.45	17.50
3166	NYSE	GCO	Mon, Oct 20, 2003	17.50	17.64	17.47	17.60
3165	NYSE	GCO	Fri, Oct 17, 2003	17.73	17.73	17.40	17.48
3164	NYSE	GCO	Thu, Oct 16, 2003	17.75	17.75	17.45	17.73
3163	NYSE	GCO	Wed, Oct 15, 2003	17.88	17.88	17.61	17.63
3162	NYSE	GCO	Tue, Oct 14, 2003	17.40	17.90	17.36	17.85
3161	NYSE	GCO	Mon, Oct 13, 2003	17.25	17.38	17.01	17.25
3160	NYSE	GCO	Fri, Oct 10, 2003	17.19	17.21	16.83	17.15
3159	NYSE	GCO	Thu, Oct 9, 2003	17.20	17.39	16.90	17.19
3158	NYSE	GCO	Wed, Oct 8, 2003	17.14	17.14	16.96	17.10
3157	NYSE	GCO	Tue, Oct 7, 2003	17.05	17.18	16.86	17.13
3156	NYSE	GCO	Mon, Oct 6, 2003	16.93	17.10	16.85	17.10
3155	NYSE	GCO	Fri, Oct 3, 2003	16.83	17.08	16.78	17.02
3154	NYSE	GCO	Thu, Oct 2, 2003	16.90	16.91	16.66	16.75
3153	NYSE	GCO	Wed, Oct 1, 2003	16.16	16.96	16.16	16.84
3152	NYSE	GCO	Tue, Sep 30, 2003	16.23	16.28	15.96	16.06
3151	NYSE	GCO	Mon, Sep 29, 2003	16.16	16.17	15.90	16.12
3150	NYSE	GCO	Fri, Sep 26, 2003	16.26	16.26	15.91	16.20
3149	NYSE	GCO	Thu, Sep 25, 2003	16.76	16.76	16.15	16.17
3148	NYSE	GCO	Wed, Sep 24, 2003	16.93	16.98	16.58	16.75
3147	NYSE	GCO	Tue, Sep 23, 2003	16.90	17.27	16.76	16.92
3146	NYSE	GCO	Mon, Sep 22, 2003	17.25	17.25	16.64	16.76
3145	NYSE	GCO	Fri, Sep 19, 2003	17.77	17.77	17.22	17.30
3144	NYSE	GCO	Thu, Sep 18, 2003	17.38	17.81	17.27	17.76
3143	NYSE	GCO	Wed, Sep 17, 2003	17.20	17.45	17.04	17.35
3142	NYSE	GCO	Tue, Sep 16, 2003	16.97	17.23	16.83	17.18
3141	NYSE	GCO	Mon, Sep 15, 2003	17.05	17.07	16.82	16.82
3140	NYSE	GCO	Fri, Sep 12, 2003	16.95	17.10	16.83	17.06
3139	NYSE	GCO	Thu, Sep 11, 2003	16.65	16.95	16.65	16.95
3138	NYSE	GCO	Wed, Sep 10, 2003	16.65	16.83	16.60	16.66
3137	NYSE	GCO	Tue, Sep 9, 2003	16.72	16.90	16.51	16.56
3136	NYSE	GCO	Mon, Sep 8, 2003	16.95	17.01	16.67	16.70
3135	NYSE	GCO	Fri, Sep 5, 2003	17.34	17.34	16.77	16.84
3134	NYSE	GCO	Thu, Sep 4, 2003	17.42	17.42	16.80	17.38
3133	NYSE	GCO	Wed, Sep 3, 2003	17.50	17.59	17.07	17.32
3132	NYSE	GCO	Tue, Sep 2, 2003	17.52	17.52	17.25	17.40
3131	NYSE	GCO	Fri, Aug 29, 2003	17.63	17.65	17.47	17.57
3130	NYSE	GCO	Thu, Aug 28, 2003	17.11	17.64	17.05	17.61
3129	NYSE	GCO	Wed, Aug 27, 2003	17.08	17.21	16.99	17.10
3128	NYSE	GCO	Tue, Aug 26, 2003	16.84	17.24	16.84	17.01
3127	NYSE	GCO	Mon, Aug 25, 2003	16.85	17.11	16.35	16.84
3126	NYSE	GCO	Fri, Aug 22, 2003	18.40	18.40	16.70	16.84
3125	NYSE	GCO	Thu, Aug 21, 2003	19.50	19.50	18.30	18.36
3124	NYSE	GCO	Wed, Aug 20, 2003	19.19	19.63	18.99	19.58
3123	NYSE	GCO	Tue, Aug 19, 2003	18.83	19.32	18.61	19.15
3122	NYSE	GCO	Mon, Aug 18, 2003	18.50	18.85	18.40	18.80
3121	NYSE	GCO	Fri, Aug 15, 2003	18.45	18.49	18.38	18.45
3120	NYSE	GCO	Thu, Aug 14, 2003	18.65	18.70	18.26	18.42
3119	NYSE	GCO	Wed, Aug 13, 2003	18.70	18.76	18.52	18.65
3118	NYSE	GCO	Tue, Aug 12, 2003	18.06	18.39	17.93	18.37
3117	NYSE	GCO	Mon, Aug 11, 2003	17.97	18.26	17.95	18.06
3116	NYSE	GCO	Fri, Aug 8, 2003	17.80	18.13	17.68	17.97
3115	NYSE	GCO	Thu, Aug 7, 2003	17.98	17.98	17.67	17.76
3114	NYSE	GCO	Wed, Aug 6, 2003	18.24	18.25	17.80	17.81
3113	NYSE	GCO	Tue, Aug 5, 2003	18.60	18.60	18.09	18.14
3112	NYSE	GCO	Mon, Aug 4, 2003	18.80	18.85	18.58	18.58
3111	NYSE	GCO	Fri, Aug 1, 2003	19.00	19.02	18.52	18.72
3110	NYSE	GCO	Thu, Jul 31, 2003	19.00	19.18	18.82	18.92
3109	NYSE	GCO	Wed, Jul 30, 2003	19.25	19.30	18.86	18.90
3108	NYSE	GCO	Tue, Jul 29, 2003	19.10	19.17	18.10	18.70
3107	NYSE	GCO	Mon, Jul 28, 2003	17.05	17.52	17.05	17.50
3106	NYSE	GCO	Fri, Jul 25, 2003	17.10	17.20	16.96	17.00
3105	NYSE	GCO	Thu, Jul 24, 2003	17.45	17.59	16.98	17.09
3104	NYSE	GCO	Wed, Jul 23, 2003	17.55	17.55	17.03	17.35
3103	NYSE	GCO	Tue, Jul 22, 2003	17.08	17.47	17.08	17.40
3102	NYSE	GCO	Mon, Jul 21, 2003	17.37	17.37	17.00	17.00
3101	NYSE	GCO	Fri, Jul 18, 2003	17.30	17.56	17.29	17.37
3100	NYSE	GCO	Thu, Jul 17, 2003	17.92	17.92	17.36	17.37
3099	NYSE	GCO	Wed, Jul 16, 2003	18.20	18.20	17.78	17.95
3098	NYSE	GCO	Tue, Jul 15, 2003	18.10	18.20	17.84	18.20
3097	NYSE	GCO	Mon, Jul 14, 2003	18.02	18.09	17.90	18.04
3096	NYSE	GCO	Fri, Jul 11, 2003	18.00	18.09	17.93	17.97
3095	NYSE	GCO	Thu, Jul 10, 2003	18.50	18.50	17.82	18.00
3094	NYSE	GCO	Wed, Jul 9, 2003	18.90	18.93	18.37	18.53
3093	NYSE	GCO	Tue, Jul 8, 2003	18.45	18.98	18.40	18.86
3092	NYSE	GCO	Mon, Jul 7, 2003	18.08	18.52	18.08	18.52
3091	NYSE	GCO	Thu, Jul 3, 2003	17.99	18.05	17.77	18.04
3090	NYSE	GCO	Wed, Jul 2, 2003	17.35	18.00	17.34	17.99
3089	NYSE	GCO	Tue, Jul 1, 2003	17.70	17.70	16.97	17.34
3088	NYSE	GCO	Mon, Jun 30, 2003	17.60	17.77	17.56	17.70
3087	NYSE	GCO	Fri, Jun 27, 2003	17.20	17.74	17.20	17.47
3086	NYSE	GCO	Thu, Jun 26, 2003	16.45	17.57	16.45	17.16
3085	NYSE	GCO	Wed, Jun 25, 2003	16.00	16.65	16.00	16.25
3084	NYSE	GCO	Tue, Jun 24, 2003	16.00	16.08	15.72	15.81
3083	NYSE	GCO	Mon, Jun 23, 2003	15.89	16.09	15.80	15.85
3082	NYSE	GCO	Fri, Jun 20, 2003	15.81	16.05	15.71	15.91
3081	NYSE	GCO	Thu, Jun 19, 2003	15.75	15.90	15.51	15.80
3080	NYSE	GCO	Wed, Jun 18, 2003	16.90	16.90	15.80	15.80
3079	NYSE	GCO	Tue, Jun 17, 2003	17.11	17.11	16.90	16.96
3078	NYSE	GCO	Mon, Jun 16, 2003	16.60	17.23	16.45	17.10
3077	NYSE	GCO	Fri, Jun 13, 2003	17.05	17.05	16.53	16.56
3076	NYSE	GCO	Thu, Jun 12, 2003	16.95	17.09	16.70	17.05
3075	NYSE	GCO	Wed, Jun 11, 2003	16.51	16.90	16.47	16.88
3074	NYSE	GCO	Tue, Jun 10, 2003	16.05	16.62	16.05	16.59
3073	NYSE	GCO	Mon, Jun 9, 2003	16.45	16.49	16.06	16.10
3072	NYSE	GCO	Fri, Jun 6, 2003	16.40	17.05	16.23	16.48
3071	NYSE	GCO	Thu, Jun 5, 2003	15.89	16.42	15.80	16.38
3070	NYSE	GCO	Wed, Jun 4, 2003	15.55	16.05	15.55	15.89
3069	NYSE	GCO	Tue, Jun 3, 2003	15.13	15.61	15.13	15.55
3068	NYSE	GCO	Mon, Jun 2, 2003	15.15	15.50	14.91	15.12
3067	NYSE	GCO	Fri, May 30, 2003	14.85	15.19	14.85	15.15
3066	NYSE	GCO	Thu, May 29, 2003	14.95	15.10	14.75	14.81
3065	NYSE	GCO	Wed, May 28, 2003	14.30	15.00	14.30	14.97
3064	NYSE	GCO	Tue, May 27, 2003	14.20	14.32	13.93	14.30
3063	NYSE	GCO	Fri, May 23, 2003	14.50	14.53	13.63	14.30
3062	NYSE	GCO	Thu, May 22, 2003	14.09	14.55	13.75	14.55
3061	NYSE	GCO	Wed, May 21, 2003	14.20	14.21	13.88	14.09
3060	NYSE	GCO	Tue, May 20, 2003	14.17	14.30	14.06	14.23
3059	NYSE	GCO	Mon, May 19, 2003	14.51	14.60	14.10	14.13
3058	NYSE	GCO	Fri, May 16, 2003	15.10	15.10	14.50	14.50
3057	NYSE	GCO	Thu, May 15, 2003	15.50	15.75	15.24	15.25
3056	NYSE	GCO	Wed, May 14, 2003	15.95	15.96	15.49	15.55
3055	NYSE	GCO	Tue, May 13, 2003	15.80	16.05	15.70	15.92
3054	NYSE	GCO	Mon, May 12, 2003	15.60	15.90	15.58	15.75
3053	NYSE	GCO	Fri, May 9, 2003	15.20	15.79	15.20	15.57
3052	NYSE	GCO	Thu, May 8, 2003	15.25	15.30	14.99	15.11
3051	NYSE	GCO	Wed, May 7, 2003	15.25	15.48	15.17	15.18
3050	NYSE	GCO	Tue, May 6, 2003	15.50	15.50	15.09	15.34
3049	NYSE	GCO	Mon, May 5, 2003	15.20	15.48	15.18	15.48
3048	NYSE	GCO	Fri, May 2, 2003	14.82	15.25	14.75	15.15
3047	NYSE	GCO	Thu, May 1, 2003	14.58	14.95	14.20	14.92
3046	NYSE	GCO	Wed, Apr 30, 2003	14.40	15.11	14.00	15.00
3045	NYSE	GCO	Tue, Apr 29, 2003	14.64	15.33	14.64	14.95
3044	NYSE	GCO	Mon, Apr 28, 2003	14.63	14.87	14.40	14.54
3043	NYSE	GCO	Fri, Apr 25, 2003	15.03	15.03	14.58	14.58
3042	NYSE	GCO	Thu, Apr 24, 2003	15.05	15.15	14.97	15.03
3041	NYSE	GCO	Wed, Apr 23, 2003	15.24	15.25	15.05	15.20
3040	NYSE	GCO	Tue, Apr 22, 2003	14.80	15.41	14.75	15.23
3039	NYSE	GCO	Mon, Apr 21, 2003	14.60	14.93	14.55	14.85
3038	NYSE	GCO	Thu, Apr 17, 2003	14.65	14.94	14.48	14.63
3037	NYSE	GCO	Wed, Apr 16, 2003	14.05	14.70	14.05	14.60
3036	NYSE	GCO	Tue, Apr 15, 2003	14.00	14.12	13.87	14.00
3035	NYSE	GCO	Mon, Apr 14, 2003	14.00	14.06	13.91	13.98
3034	NYSE	GCO	Fri, Apr 11, 2003	14.00	14.10	13.95	14.00
3033	NYSE	GCO	Thu, Apr 10, 2003	13.87	14.15	13.80	13.99
3032	NYSE	GCO	Wed, Apr 9, 2003	14.14	14.50	13.94	14.03
3031	NYSE	GCO	Tue, Apr 8, 2003	14.30	14.30	14.05	14.24
3030	NYSE	GCO	Mon, Apr 7, 2003	14.35	14.64	14.27	14.34
3029	NYSE	GCO	Fri, Apr 4, 2003	14.23	14.28	14.00	14.15
3028	NYSE	GCO	Thu, Apr 3, 2003	14.65	14.65	14.07	14.18
3027	NYSE	GCO	Wed, Apr 2, 2003	14.18	14.78	14.18	14.75
3026	NYSE	GCO	Tue, Apr 1, 2003	14.12	14.12	13.57	14.08
3025	NYSE	GCO	Mon, Mar 31, 2003	13.95	14.38	13.84	14.22
3024	NYSE	GCO	Fri, Mar 28, 2003	14.05	14.09	13.92	13.99
3023	NYSE	GCO	Thu, Mar 27, 2003	14.29	14.29	14.05	14.08
3022	NYSE	GCO	Wed, Mar 26, 2003	14.38	14.78	14.25	14.25
3021	NYSE	GCO	Tue, Mar 25, 2003	14.14	14.39	14.12	14.38
3020	NYSE	GCO	Mon, Mar 24, 2003	14.50	14.50	13.95	14.14
3019	NYSE	GCO	Fri, Mar 21, 2003	14.00	14.63	13.99	14.60
3018	NYSE	GCO	Thu, Mar 20, 2003	13.95	14.26	13.81	13.97
3017	NYSE	GCO	Wed, Mar 19, 2003	14.00	14.21	13.84	14.01
3016	NYSE	GCO	Tue, Mar 18, 2003	13.30	14.00	13.20	13.97
3015	NYSE	GCO	Mon, Mar 17, 2003	12.45	13.24	12.41	13.24
3014	NYSE	GCO	Fri, Mar 14, 2003	12.40	12.85	12.23	12.52
3013	NYSE	GCO	Thu, Mar 13, 2003	12.08	12.50	12.05	12.35
3012	NYSE	GCO	Wed, Mar 12, 2003	12.12	12.21	11.82	11.98
3011	NYSE	GCO	Tue, Mar 11, 2003	12.60	12.65	12.11	12.15
3010	NYSE	GCO	Mon, Mar 10, 2003	12.38	12.56	12.26	12.56
3009	NYSE	GCO	Fri, Mar 7, 2003	13.00	13.05	12.47	12.48
3008	NYSE	GCO	Thu, Mar 6, 2003	13.25	13.50	12.92	13.06
3007	NYSE	GCO	Wed, Mar 5, 2003	12.82	13.60	12.82	13.35
3006	NYSE	GCO	Tue, Mar 4, 2003	13.35	13.35	12.56	12.60
3005	NYSE	GCO	Mon, Mar 3, 2003	13.65	13.78	13.26	13.39
3004	NYSE	GCO	Fri, Feb 28, 2003	13.65	13.85	13.60	13.65
3003	NYSE	GCO	Thu, Feb 27, 2003	13.39	13.60	13.28	13.59
3002	NYSE	GCO	Wed, Feb 26, 2003	13.49	13.50	13.33	13.35
3001	NYSE	GCO	Tue, Feb 25, 2003	13.34	13.52	13.22	13.50
3000	NYSE	GCO	Mon, Feb 24, 2003	13.33	13.41	13.08	13.40
2999	NYSE	GCO	Fri, Feb 21, 2003	13.19	13.36	13.05	13.32
2998	NYSE	GCO	Thu, Feb 20, 2003	13.20	13.25	13.10	13.19
2997	NYSE	GCO	Wed, Feb 19, 2003	13.33	13.35	12.85	13.13
2996	NYSE	GCO	Tue, Feb 18, 2003	12.99	13.20	12.80	13.01
2995	NYSE	GCO	Fri, Feb 14, 2003	12.90	13.09	12.90	13.00
2994	NYSE	GCO	Thu, Feb 13, 2003	13.21	13.21	12.90	12.90
2993	NYSE	GCO	Wed, Feb 12, 2003	12.95	13.22	12.91	13.22
2992	NYSE	GCO	Tue, Feb 11, 2003	12.80	13.10	12.80	13.02
2991	NYSE	GCO	Mon, Feb 10, 2003	13.13	13.17	12.57	12.78
2990	NYSE	GCO	Fri, Feb 7, 2003	13.50	13.75	12.90	13.05
2989	NYSE	GCO	Thu, Feb 6, 2003	16.70	16.84	16.26	16.37
2988	NYSE	GCO	Wed, Feb 5, 2003	16.83	17.19	16.66	16.74
2987	NYSE	GCO	Tue, Feb 4, 2003	16.30	16.93	16.15	16.82
2986	NYSE	GCO	Mon, Feb 3, 2003	16.61	16.69	16.09	16.09
2985	NYSE	GCO	Fri, Jan 31, 2003	16.32	16.63	16.23	16.63
2984	NYSE	GCO	Thu, Jan 30, 2003	16.88	17.15	16.27	16.42
2983	NYSE	GCO	Wed, Jan 29, 2003	16.61	16.90	16.41	16.75
2982	NYSE	GCO	Tue, Jan 28, 2003	16.96	17.10	16.60	16.61
2981	NYSE	GCO	Mon, Jan 27, 2003	17.16	17.38	16.76	16.88
2980	NYSE	GCO	Fri, Jan 24, 2003	17.45	17.47	16.88	17.16
2979	NYSE	GCO	Thu, Jan 23, 2003	16.95	17.70	16.95	17.61
2978	NYSE	GCO	Wed, Jan 22, 2003	17.05	17.15	16.87	16.88
2977	NYSE	GCO	Tue, Jan 21, 2003	17.62	17.63	17.01	17.05
2976	NYSE	GCO	Fri, Jan 17, 2003	17.98	17.98	17.21	17.56
2975	NYSE	GCO	Thu, Jan 16, 2003	17.99	18.02	17.72	18.00
2974	NYSE	GCO	Wed, Jan 15, 2003	18.38	18.49	17.51	17.99
2973	NYSE	GCO	Tue, Jan 14, 2003	19.60	19.61	17.86	18.31
2972	NYSE	GCO	Mon, Jan 13, 2003	20.00	20.10	19.71	19.73
2971	NYSE	GCO	Fri, Jan 10, 2003	19.55	20.00	19.38	19.84
2970	NYSE	GCO	Thu, Jan 9, 2003	19.36	20.24	19.36	19.70
2969	NYSE	GCO	Wed, Jan 8, 2003	18.70	19.47	18.51	19.36
2968	NYSE	GCO	Tue, Jan 7, 2003	18.65	18.86	18.30	18.75
2967	NYSE	GCO	Mon, Jan 6, 2003	18.35	18.86	18.32	18.81
2966	NYSE	GCO	Fri, Jan 3, 2003	18.99	18.99	18.00	18.29
2965	NYSE	GCO	Thu, Jan 2, 2003	18.65	19.06	18.65	18.99
2964	NYSE	GCO	Tue, Dec 31, 2002	18.53	19.03	18.35	18.63
2963	NYSE	GCO	Mon, Dec 30, 2002	18.25	18.67	18.09	18.58
2962	NYSE	GCO	Fri, Dec 27, 2002	18.20	18.21	18.09	18.20
2961	NYSE	GCO	Thu, Dec 26, 2002	18.19	18.52	18.16	18.30
2960	NYSE	GCO	Tue, Dec 24, 2002	18.20	18.45	18.09	18.18
2959	NYSE	GCO	Mon, Dec 23, 2002	18.75	18.80	18.10	18.25
2958	NYSE	GCO	Fri, Dec 20, 2002	18.70	19.09	18.58	18.89
2957	NYSE	GCO	Thu, Dec 19, 2002	18.76	19.21	18.52	18.59
2956	NYSE	GCO	Wed, Dec 18, 2002	19.00	19.29	18.77	18.78
2955	NYSE	GCO	Tue, Dec 17, 2002	19.99	19.99	19.32	19.39
2954	NYSE	GCO	Mon, Dec 16, 2002	19.65	20.10	19.58	20.00
2953	NYSE	GCO	Fri, Dec 13, 2002	19.61	19.61	19.31	19.41
2952	NYSE	GCO	Thu, Dec 12, 2002	19.79	19.79	19.45	19.60
2951	NYSE	GCO	Wed, Dec 11, 2002	20.15	20.20	19.45	19.79
2950	NYSE	GCO	Tue, Dec 10, 2002	20.05	20.28	19.84	20.14
2949	NYSE	GCO	Mon, Dec 9, 2002	20.55	20.56	19.97	20.20
2948	NYSE	GCO	Fri, Dec 6, 2002	20.30	21.00	20.22	20.76
2947	NYSE	GCO	Thu, Dec 5, 2002	20.45	20.46	19.80	20.40
2946	NYSE	GCO	Wed, Dec 4, 2002	20.20	20.42	19.80	20.24
2945	NYSE	GCO	Tue, Dec 3, 2002	20.55	20.65	20.15	20.27
2944	NYSE	GCO	Mon, Dec 2, 2002	20.80	21.10	20.19	20.62
2943	NYSE	GCO	Fri, Nov 29, 2002	20.96	20.96	20.61	20.61
2942	NYSE	GCO	Wed, Nov 27, 2002	21.15	21.22	20.80	20.95
2941	NYSE	GCO	Tue, Nov 26, 2002	20.58	21.05	20.23	20.70
2940	NYSE	GCO	Mon, Nov 25, 2002	20.00	20.92	19.90	20.61
2939	NYSE	GCO	Fri, Nov 22, 2002	18.97	20.23	18.90	19.90
2938	NYSE	GCO	Thu, Nov 21, 2002	17.98	19.52	17.98	19.11
2937	NYSE	GCO	Wed, Nov 20, 2002	18.00	18.70	17.50	17.80
2936	NYSE	GCO	Tue, Nov 19, 2002	16.83	16.90	16.47	16.50
2935	NYSE	GCO	Mon, Nov 18, 2002	16.89	17.09	16.50	16.81
2934	NYSE	GCO	Fri, Nov 15, 2002	16.60	17.10	16.31	16.85
2933	NYSE	GCO	Thu, Nov 14, 2002	16.79	16.90	16.38	16.60
2932	NYSE	GCO	Wed, Nov 13, 2002	16.25	17.00	16.15	16.76
2931	NYSE	GCO	Tue, Nov 12, 2002	16.20	16.50	16.00	16.31
2930	NYSE	GCO	Mon, Nov 11, 2002	16.03	16.21	16.00	16.02
2929	NYSE	GCO	Fri, Nov 8, 2002	16.00	16.30	15.80	16.04
2928	NYSE	GCO	Thu, Nov 7, 2002	16.10	16.40	16.00	16.01
2927	NYSE	GCO	Wed, Nov 6, 2002	16.10	16.42	16.02	16.21
2926	NYSE	GCO	Tue, Nov 5, 2002	16.36	16.50	15.90	16.00
2925	NYSE	GCO	Mon, Nov 4, 2002	16.35	16.75	16.35	16.61
2924	NYSE	GCO	Fri, Nov 1, 2002	15.86	16.33	15.68	16.24
2923	NYSE	GCO	Thu, Oct 31, 2002	15.48	16.03	15.48	15.96
2922	NYSE	GCO	Wed, Oct 30, 2002	15.17	15.62	15.10	15.50
2921	NYSE	GCO	Tue, Oct 29, 2002	14.82	15.19	14.80	15.15
2920	NYSE	GCO	Mon, Oct 28, 2002	14.85	15.45	14.85	14.92
2919	NYSE	GCO	Fri, Oct 25, 2002	14.35	14.95	14.35	14.75
2918	NYSE	GCO	Thu, Oct 24, 2002	14.45	15.00	14.41	14.41
2917	NYSE	GCO	Wed, Oct 23, 2002	14.00	14.40	13.96	14.40
2916	NYSE	GCO	Tue, Oct 22, 2002	14.16	14.45	14.00	14.01
2915	NYSE	GCO	Mon, Oct 21, 2002	13.55	14.34	13.33	14.26
2914	NYSE	GCO	Fri, Oct 18, 2002	13.03	13.65	12.56	13.65
2913	NYSE	GCO	Thu, Oct 17, 2002	12.75	13.20	12.75	13.05
2912	NYSE	GCO	Wed, Oct 16, 2002	13.02	13.02	12.38	12.40
2911	NYSE	GCO	Tue, Oct 15, 2002	12.95	13.56	12.95	13.02
2910	NYSE	GCO	Mon, Oct 14, 2002	12.01	12.85	11.90	12.40
2909	NYSE	GCO	Fri, Oct 11, 2002	11.62	12.23	11.62	12.04
2908	NYSE	GCO	Thu, Oct 10, 2002	10.96	11.64	10.65	11.52
2907	NYSE	GCO	Wed, Oct 9, 2002	11.39	11.40	10.96	10.99
2906	NYSE	GCO	Tue, Oct 8, 2002	11.30	11.50	11.11	11.49
2905	NYSE	GCO	Mon, Oct 7, 2002	11.52	11.70	11.10	11.11
2904	NYSE	GCO	Fri, Oct 4, 2002	11.71	11.80	10.96	11.42
2903	NYSE	GCO	Thu, Oct 3, 2002	12.30	12.59	11.50	11.71
2902	NYSE	GCO	Wed, Oct 2, 2002	13.01	13.05	12.39	12.39
2901	NYSE	GCO	Tue, Oct 1, 2002	13.85	13.85	12.70	13.00
2900	NYSE	GCO	Mon, Sep 30, 2002	13.75	13.90	13.48	13.80
2899	NYSE	GCO	Fri, Sep 27, 2002	14.03	14.58	13.70	13.95
2898	NYSE	GCO	Thu, Sep 26, 2002	13.80	14.05	13.54	13.73
2897	NYSE	GCO	Wed, Sep 25, 2002	13.35	13.71	13.09	13.71
2896	NYSE	GCO	Tue, Sep 24, 2002	13.47	13.78	13.40	13.52
2895	NYSE	GCO	Mon, Sep 23, 2002	14.00	14.01	13.45	13.57
2894	NYSE	GCO	Fri, Sep 20, 2002	14.40	14.40	14.00	14.00
2893	NYSE	GCO	Thu, Sep 19, 2002	14.53	14.59	14.15	14.20
2892	NYSE	GCO	Wed, Sep 18, 2002	14.20	14.71	14.20	14.63
2891	NYSE	GCO	Tue, Sep 17, 2002	14.73	14.74	14.35	14.41
2890	NYSE	GCO	Mon, Sep 16, 2002	14.60	14.74	14.50	14.73
2889	NYSE	GCO	Fri, Sep 13, 2002	14.70	14.98	14.50	14.50
2888	NYSE	GCO	Thu, Sep 12, 2002	15.02	15.05	14.71	14.72
2887	NYSE	GCO	Wed, Sep 11, 2002	15.00	15.80	15.00	15.04
2886	NYSE	GCO	Tue, Sep 10, 2002	15.20	15.33	14.89	15.07
2885	NYSE	GCO	Mon, Sep 9, 2002	15.25	15.58	15.04	15.18
2884	NYSE	GCO	Fri, Sep 6, 2002	15.22	15.42	14.91	15.25
2883	NYSE	GCO	Thu, Sep 5, 2002	14.96	15.35	14.93	15.09
2882	NYSE	GCO	Wed, Sep 4, 2002	14.82	14.99	14.70	14.99
2881	NYSE	GCO	Tue, Sep 3, 2002	14.80	14.85	14.60	14.80
2880	NYSE	GCO	Fri, Aug 30, 2002	15.25	15.56	14.79	14.79
2879	NYSE	GCO	Thu, Aug 29, 2002	15.00	15.30	14.80	15.25
2878	NYSE	GCO	Wed, Aug 28, 2002	15.27	15.27	15.00	15.10
2877	NYSE	GCO	Tue, Aug 27, 2002	16.30	16.35	15.30	15.31
2876	NYSE	GCO	Mon, Aug 26, 2002	15.57	16.40	15.55	16.22
2875	NYSE	GCO	Fri, Aug 23, 2002	15.96	15.96	15.47	15.47
2874	NYSE	GCO	Thu, Aug 22, 2002	16.20	16.35	15.84	15.99
2873	NYSE	GCO	Wed, Aug 21, 2002	15.48	16.30	15.00	16.16
2872	NYSE	GCO	Tue, Aug 20, 2002	16.05	16.20	15.58	15.73
2871	NYSE	GCO	Mon, Aug 19, 2002	15.90	16.42	15.50	16.03
2870	NYSE	GCO	Fri, Aug 16, 2002	15.80	16.02	15.64	15.80
2869	NYSE	GCO	Thu, Aug 15, 2002	15.42	15.97	15.41	15.80
2868	NYSE	GCO	Wed, Aug 14, 2002	14.85	15.40	14.75	15.17
2867	NYSE	GCO	Tue, Aug 13, 2002	14.18	15.08	14.10	14.82
2866	NYSE	GCO	Mon, Aug 12, 2002	14.25	14.38	14.05	14.20
2865	NYSE	GCO	Fri, Aug 9, 2002	14.15	14.49	14.02	14.46
2864	NYSE	GCO	Thu, Aug 8, 2002	14.45	14.48	13.93	14.20
2863	NYSE	GCO	Wed, Aug 7, 2002	14.10	14.35	13.80	14.30
2862	NYSE	GCO	Tue, Aug 6, 2002	13.88	14.34	13.85	14.01
2861	NYSE	GCO	Mon, Aug 5, 2002	13.70	13.87	13.20	13.71
2860	NYSE	GCO	Fri, Aug 2, 2002	14.40	14.40	13.10	13.55
2859	NYSE	GCO	Thu, Aug 1, 2002	15.16	15.40	14.21	14.40
2858	NYSE	GCO	Wed, Jul 31, 2002	16.00	21.28	15.00	15.15
2857	NYSE	GCO	Tue, Jul 30, 2002	21.85	21.95	21.11	21.28
2856	NYSE	GCO	Mon, Jul 29, 2002	21.05	21.96	21.05	21.93
2855	NYSE	GCO	Fri, Jul 26, 2002	20.10	21.00	20.06	20.90
2854	NYSE	GCO	Thu, Jul 25, 2002	19.20	20.24	19.10	20.10
2853	NYSE	GCO	Wed, Jul 24, 2002	18.45	19.53	17.93	19.20
2852	NYSE	GCO	Tue, Jul 23, 2002	19.50	19.55	18.23	18.23
2851	NYSE	GCO	Mon, Jul 22, 2002	19.70	20.20	19.45	19.50
2850	NYSE	GCO	Fri, Jul 19, 2002	19.60	20.01	19.40	19.62
2849	NYSE	GCO	Thu, Jul 18, 2002	20.25	20.70	19.63	19.70
2848	NYSE	GCO	Wed, Jul 17, 2002	21.55	22.01	20.10	20.25
2847	NYSE	GCO	Tue, Jul 16, 2002	21.75	21.75	21.50	21.50
2846	NYSE	GCO	Mon, Jul 15, 2002	22.10	22.25	21.56	21.80
2845	NYSE	GCO	Fri, Jul 12, 2002	23.05	23.16	22.18	22.18
2844	NYSE	GCO	Thu, Jul 11, 2002	22.95	23.49	22.84	23.05
2843	NYSE	GCO	Wed, Jul 10, 2002	24.00	24.25	22.83	22.90
2842	NYSE	GCO	Tue, Jul 9, 2002	23.80	24.50	23.80	23.90
2841	NYSE	GCO	Mon, Jul 8, 2002	23.95	24.40	23.75	23.80
2840	NYSE	GCO	Fri, Jul 5, 2002	22.97	23.97	22.97	23.97
2839	NYSE	GCO	Wed, Jul 3, 2002	22.96	23.24	22.84	22.94
2838	NYSE	GCO	Tue, Jul 2, 2002	23.97	23.97	22.93	22.95
2837	NYSE	GCO	Mon, Jul 1, 2002	24.50	24.90	23.89	23.93
2836	NYSE	GCO	Fri, Jun 28, 2002	24.55	25.40	24.35	24.35
2835	NYSE	GCO	Thu, Jun 27, 2002	23.92	24.80	23.89	24.50
2834	NYSE	GCO	Wed, Jun 26, 2002	24.10	24.23	23.90	23.97
2833	NYSE	GCO	Tue, Jun 25, 2002	24.50	24.60	24.00	24.03
2832	NYSE	GCO	Mon, Jun 24, 2002	24.55	24.90	24.26	24.40
2831	NYSE	GCO	Fri, Jun 21, 2002	24.82	25.15	24.55	24.55
2830	NYSE	GCO	Thu, Jun 20, 2002	24.85	25.29	24.67	24.67
2829	NYSE	GCO	Wed, Jun 19, 2002	24.90	25.37	24.81	24.81
2828	NYSE	GCO	Tue, Jun 18, 2002	25.30	25.45	24.97	24.97
2827	NYSE	GCO	Mon, Jun 17, 2002	24.56	25.40	24.56	25.30
2826	NYSE	GCO	Fri, Jun 14, 2002	24.43	24.82	24.10	24.52
2825	NYSE	GCO	Thu, Jun 13, 2002	25.01	25.10	24.42	24.43
2824	NYSE	GCO	Wed, Jun 12, 2002	24.55	25.01	24.55	25.01
2823	NYSE	GCO	Tue, Jun 11, 2002	24.58	24.66	24.53	24.61
2822	NYSE	GCO	Mon, Jun 10, 2002	24.15	24.92	24.12	24.48
2821	NYSE	GCO	Fri, Jun 7, 2002	23.90	24.44	23.64	23.95
2820	NYSE	GCO	Thu, Jun 6, 2002	23.80	24.25	23.75	24.10
2819	NYSE	GCO	Wed, Jun 5, 2002	23.35	24.15	23.35	23.76
2818	NYSE	GCO	Tue, Jun 4, 2002	23.27	23.35	22.70	23.30
2817	NYSE	GCO	Mon, Jun 3, 2002	23.65	23.65	23.02	23.32
2816	NYSE	GCO	Fri, May 31, 2002	23.55	24.33	23.35	23.62
2815	NYSE	GCO	Thu, May 30, 2002	23.35	23.70	23.13	23.47
2814	NYSE	GCO	Wed, May 29, 2002	23.90	24.59	23.35	23.41
2813	NYSE	GCO	Tue, May 28, 2002	23.85	24.00	23.59	23.80
2812	NYSE	GCO	Fri, May 24, 2002	24.05	24.22	23.70	23.70
2811	NYSE	GCO	Thu, May 23, 2002	23.71	24.10	23.50	24.00
2810	NYSE	GCO	Wed, May 22, 2002	24.01	24.01	23.25	23.63
2809	NYSE	GCO	Tue, May 21, 2002	24.80	24.82	24.00	24.01
2808	NYSE	GCO	Mon, May 20, 2002	24.45	24.90	24.45	24.80
2807	NYSE	GCO	Fri, May 17, 2002	24.90	25.02	24.20	24.42
2806	NYSE	GCO	Thu, May 16, 2002	25.41	25.46	24.78	24.79
2805	NYSE	GCO	Wed, May 15, 2002	25.40	25.55	25.23	25.36
2804	NYSE	GCO	Tue, May 14, 2002	24.20	25.45	24.20	25.36
2803	NYSE	GCO	Mon, May 13, 2002	24.30	24.50	24.07	24.07
2802	NYSE	GCO	Fri, May 10, 2002	24.75	24.75	23.90	24.17
2801	NYSE	GCO	Thu, May 9, 2002	25.82	25.82	24.62	24.75
2800	NYSE	GCO	Wed, May 8, 2002	25.30	25.97	25.30	25.82
2799	NYSE	GCO	Tue, May 7, 2002	25.25	25.40	24.63	25.20
2798	NYSE	GCO	Mon, May 6, 2002	26.00	26.00	25.10	25.19
2797	NYSE	GCO	Fri, May 3, 2002	26.00	26.15	25.95	26.00
2796	NYSE	GCO	Thu, May 2, 2002	26.00	26.20	25.65	26.00
2795	NYSE	GCO	Wed, May 1, 2002	27.75	27.76	25.43	26.30
2794	NYSE	GCO	Tue, Apr 30, 2002	26.96	27.85	26.90	27.85
2793	NYSE	GCO	Mon, Apr 29, 2002	27.00	27.00	26.67	26.96
2792	NYSE	GCO	Fri, Apr 26, 2002	27.35	27.73	26.88	26.98
2791	NYSE	GCO	Thu, Apr 25, 2002	27.14	27.45	26.97	27.44
2790	NYSE	GCO	Wed, Apr 24, 2002	27.09	27.88	27.00	27.20
2789	NYSE	GCO	Tue, Apr 23, 2002	27.85	27.85	27.09	27.09
2788	NYSE	GCO	Mon, Apr 22, 2002	27.83	28.00	27.66	27.85
2787	NYSE	GCO	Fri, Apr 19, 2002	27.32	27.83	27.32	27.83
2786	NYSE	GCO	Thu, Apr 18, 2002	27.55	27.60	27.08	27.35
2785	NYSE	GCO	Wed, Apr 17, 2002	27.16	27.68	27.16	27.60
2784	NYSE	GCO	Tue, Apr 16, 2002	27.04	27.25	26.68	27.16
2783	NYSE	GCO	Mon, Apr 15, 2002	27.80	27.94	26.90	27.02
2782	NYSE	GCO	Fri, Apr 12, 2002	27.80	27.90	27.70	27.83
2781	NYSE	GCO	Thu, Apr 11, 2002	27.90	28.08	27.40	27.49
2780	NYSE	GCO	Wed, Apr 10, 2002	27.75	27.85	27.40	27.85
2779	NYSE	GCO	Tue, Apr 9, 2002	27.16	28.08	27.10	27.75
2778	NYSE	GCO	Mon, Apr 8, 2002	26.90	27.21	26.75	27.16
2777	NYSE	GCO	Fri, Apr 5, 2002	27.00	27.24	26.85	27.05
2776	NYSE	GCO	Thu, Apr 4, 2002	26.75	27.10	26.52	27.08
2775	NYSE	GCO	Wed, Apr 3, 2002	25.40	26.33	25.40	26.05
2774	NYSE	GCO	Tue, Apr 2, 2002	26.40	26.40	25.25	25.40
2773	NYSE	GCO	Mon, Apr 1, 2002	27.55	27.60	26.25	26.40
2772	NYSE	GCO	Thu, Mar 28, 2002	27.85	27.86	27.39	27.57
2771	NYSE	GCO	Wed, Mar 27, 2002	27.10	27.92	27.02	27.85
2770	NYSE	GCO	Tue, Mar 26, 2002	26.95	27.25	26.81	27.00
2769	NYSE	GCO	Mon, Mar 25, 2002	27.46	27.68	26.59	26.92
2768	NYSE	GCO	Fri, Mar 22, 2002	27.95	27.95	27.40	27.46
2767	NYSE	GCO	Thu, Mar 21, 2002	28.15	28.30	27.82	28.14
2766	NYSE	GCO	Wed, Mar 20, 2002	27.55	28.15	27.55	28.15
2765	NYSE	GCO	Tue, Mar 19, 2002	28.00	28.10	27.93	28.01
2764	NYSE	GCO	Mon, Mar 18, 2002	27.98	28.08	27.83	28.00
2763	NYSE	GCO	Fri, Mar 15, 2002	27.15	27.93	27.01	27.85
2762	NYSE	GCO	Thu, Mar 14, 2002	27.50	27.50	27.27	27.50
2761	NYSE	GCO	Wed, Mar 13, 2002	27.24	27.49	26.91	27.38
2760	NYSE	GCO	Tue, Mar 12, 2002	26.55	27.32	26.50	27.24
2759	NYSE	GCO	Mon, Mar 11, 2002	27.50	27.50	26.50	26.90
2758	NYSE	GCO	Fri, Mar 8, 2002	27.45	28.25	27.45	27.50
2757	NYSE	GCO	Thu, Mar 7, 2002	25.75	27.00	25.75	27.00
2756	NYSE	GCO	Wed, Mar 6, 2002	24.50	25.01	24.30	24.92
2755	NYSE	GCO	Tue, Mar 5, 2002	24.79	24.80	23.89	23.90
2754	NYSE	GCO	Mon, Mar 4, 2002	24.98	25.00	24.75	24.81
2753	NYSE	GCO	Fri, Mar 1, 2002	24.66	24.98	24.61	24.98
2752	NYSE	GCO	Thu, Feb 28, 2002	24.99	25.00	24.45	24.58
2751	NYSE	GCO	Wed, Feb 27, 2002	25.07	25.13	24.88	24.98
2750	NYSE	GCO	Tue, Feb 26, 2002	24.80	25.69	24.80	25.00
2749	NYSE	GCO	Mon, Feb 25, 2002	24.65	24.94	24.47	24.75
2748	NYSE	GCO	Fri, Feb 22, 2002	24.20	24.90	24.18	24.71
2747	NYSE	GCO	Thu, Feb 21, 2002	23.80	24.33	23.42	24.22
2746	NYSE	GCO	Wed, Feb 20, 2002	23.35	23.85	22.93	23.85
2745	NYSE	GCO	Tue, Feb 19, 2002	22.90	23.50	22.86	23.48
2744	NYSE	GCO	Fri, Feb 15, 2002	23.47	23.50	23.10	23.13
2743	NYSE	GCO	Thu, Feb 14, 2002	24.00	24.10	23.46	23.47
2742	NYSE	GCO	Wed, Feb 13, 2002	23.60	24.05	23.60	24.00
2741	NYSE	GCO	Tue, Feb 12, 2002	24.00	24.00	23.20	23.50
2740	NYSE	GCO	Mon, Feb 11, 2002	24.30	24.40	24.00	24.00
2739	NYSE	GCO	Fri, Feb 8, 2002	24.28	24.62	24.22	24.30
2738	NYSE	GCO	Thu, Feb 7, 2002	23.60	24.60	23.60	24.28
2737	NYSE	GCO	Wed, Feb 6, 2002	24.20	24.75	23.70	23.70
2736	NYSE	GCO	Tue, Feb 5, 2002	23.92	24.62	22.60	24.10
2735	NYSE	GCO	Mon, Feb 4, 2002	24.75	24.75	23.90	23.92
2734	NYSE	GCO	Fri, Feb 1, 2002	25.90	26.10	24.75	24.76
2733	NYSE	GCO	Thu, Jan 31, 2002	24.19	25.44	24.10	25.38
2732	NYSE	GCO	Wed, Jan 30, 2002	23.96	24.26	23.80	24.18
2731	NYSE	GCO	Tue, Jan 29, 2002	24.85	24.85	23.90	23.96
2730	NYSE	GCO	Mon, Jan 28, 2002	24.56	24.85	23.95	24.85
2729	NYSE	GCO	Fri, Jan 25, 2002	24.40	24.60	23.79	24.56
2728	NYSE	GCO	Thu, Jan 24, 2002	23.36	24.49	23.30	24.46
2727	NYSE	GCO	Wed, Jan 23, 2002	22.75	23.38	22.60	23.36
2726	NYSE	GCO	Tue, Jan 22, 2002	22.54	23.00	22.52	22.78
2725	NYSE	GCO	Fri, Jan 18, 2002	22.10	23.25	22.10	22.53
2724	NYSE	GCO	Thu, Jan 17, 2002	21.04	22.17	21.04	22.10
2723	NYSE	GCO	Wed, Jan 16, 2002	21.40	21.40	20.85	21.04
2722	NYSE	GCO	Tue, Jan 15, 2002	21.40	21.50	21.26	21.40
2721	NYSE	GCO	Mon, Jan 14, 2002	21.66	21.68	21.26	21.35
2720	NYSE	GCO	Fri, Jan 11, 2002	22.05	22.45	21.61	21.66
2719	NYSE	GCO	Thu, Jan 10, 2002	22.50	22.89	21.85	22.00
2718	NYSE	GCO	Wed, Jan 9, 2002	23.00	23.15	22.51	22.60
2717	NYSE	GCO	Tue, Jan 8, 2002	19.90	21.40	19.87	21.35
2716	NYSE	GCO	Mon, Jan 7, 2002	20.10	20.16	19.79	19.97
2715	NYSE	GCO	Fri, Jan 4, 2002	20.10	20.34	20.07	20.09
2714	NYSE	GCO	Thu, Jan 3, 2002	20.15	20.50	19.93	20.18
2713	NYSE	GCO	Wed, Jan 2, 2002	20.75	20.77	19.80	20.00
2712	NYSE	GCO	Mon, Dec 31, 2001	21.05	21.18	20.50	20.76
2711	NYSE	GCO	Fri, Dec 28, 2001	20.59	21.25	20.59	21.03
2710	NYSE	GCO	Thu, Dec 27, 2001	20.50	21.10	20.50	20.59
2709	NYSE	GCO	Wed, Dec 26, 2001	20.60	20.74	20.30	20.31
2708	NYSE	GCO	Mon, Dec 24, 2001	20.20	20.88	20.10	20.65
2707	NYSE	GCO	Fri, Dec 21, 2001	19.95	20.21	19.81	20.11
2706	NYSE	GCO	Thu, Dec 20, 2001	20.03	20.15	19.80	19.82
2705	NYSE	GCO	Wed, Dec 19, 2001	20.20	20.40	19.72	20.03
2704	NYSE	GCO	Tue, Dec 18, 2001	19.80	20.25	19.77	20.25
2703	NYSE	GCO	Mon, Dec 17, 2001	19.95	19.95	19.65	19.68
2702	NYSE	GCO	Fri, Dec 14, 2001	19.80	20.11	19.80	19.88
2701	NYSE	GCO	Thu, Dec 13, 2001	20.01	20.10	19.70	19.85
2700	NYSE	GCO	Wed, Dec 12, 2001	20.00	20.13	19.82	20.01
2699	NYSE	GCO	Tue, Dec 11, 2001	19.95	20.15	19.90	20.00
2698	NYSE	GCO	Mon, Dec 10, 2001	20.10	20.13	19.75	19.90
2697	NYSE	GCO	Fri, Dec 7, 2001	20.90	20.90	20.40	20.41
2696	NYSE	GCO	Thu, Dec 6, 2001	20.50	20.95	20.50	20.94
2695	NYSE	GCO	Wed, Dec 5, 2001	20.00	20.70	20.00	20.37
2694	NYSE	GCO	Tue, Dec 4, 2001	19.50	20.00	19.21	20.00
2693	NYSE	GCO	Mon, Dec 3, 2001	19.00	19.70	18.77	19.55
2692	NYSE	GCO	Fri, Nov 30, 2001	18.85	19.20	18.31	19.20
2691	NYSE	GCO	Thu, Nov 29, 2001	19.22	19.24	18.25	18.85
2690	NYSE	GCO	Wed, Nov 28, 2001	18.80	19.85	18.80	19.27
2689	NYSE	GCO	Tue, Nov 27, 2001	20.75	21.15	18.20	19.00
2688	NYSE	GCO	Mon, Nov 26, 2001	22.65	23.62	22.50	23.40
2687	NYSE	GCO	Fri, Nov 23, 2001	22.25	22.75	22.25	22.72
2686	NYSE	GCO	Wed, Nov 21, 2001	22.78	22.78	22.08	22.09
2685	NYSE	GCO	Tue, Nov 20, 2001	21.90	22.95	21.90	22.78
2684	NYSE	GCO	Mon, Nov 19, 2001	20.90	21.85	20.90	21.84
2683	NYSE	GCO	Fri, Nov 16, 2001	21.15	21.40	20.91	21.05
2682	NYSE	GCO	Thu, Nov 15, 2001	21.25	21.78	21.25	21.33
2681	NYSE	GCO	Wed, Nov 14, 2001	20.50	21.35	20.30	21.16
2680	NYSE	GCO	Tue, Nov 13, 2001	20.10	20.45	20.04	20.40
2679	NYSE	GCO	Mon, Nov 12, 2001	19.68	19.77	19.50	19.60
2678	NYSE	GCO	Fri, Nov 9, 2001	19.45	19.87	19.45	19.67
2677	NYSE	GCO	Thu, Nov 8, 2001	19.61	19.78	19.35	19.50
2676	NYSE	GCO	Wed, Nov 7, 2001	19.58	19.58	19.22	19.41
2675	NYSE	GCO	Tue, Nov 6, 2001	19.15	19.63	18.95	19.63
2674	NYSE	GCO	Mon, Nov 5, 2001	18.98	19.37	18.93	19.18
2673	NYSE	GCO	Fri, Nov 2, 2001	18.25	19.01	18.24	18.98
2672	NYSE	GCO	Thu, Nov 1, 2001	18.20	18.40	18.00	18.19
2671	NYSE	GCO	Wed, Oct 31, 2001	17.75	18.30	17.75	18.25
2670	NYSE	GCO	Tue, Oct 30, 2001	18.00	18.00	16.98	17.20
2669	NYSE	GCO	Mon, Oct 29, 2001	18.00	18.50	17.75	17.90
2668	NYSE	GCO	Fri, Oct 26, 2001	17.55	17.98	17.10	17.98
2667	NYSE	GCO	Thu, Oct 25, 2001	16.75	17.60	16.56	17.55
2666	NYSE	GCO	Wed, Oct 24, 2001	17.55	17.55	17.00	17.00
2665	NYSE	GCO	Tue, Oct 23, 2001	17.45	17.70	17.45	17.55
2664	NYSE	GCO	Mon, Oct 22, 2001	17.55	17.90	17.40	17.54
2663	NYSE	GCO	Fri, Oct 19, 2001	17.40	17.75	17.23	17.68
2662	NYSE	GCO	Thu, Oct 18, 2001	17.70	17.89	16.98	17.45
2661	NYSE	GCO	Wed, Oct 17, 2001	17.80	18.10	17.69	17.80
2660	NYSE	GCO	Tue, Oct 16, 2001	17.59	17.80	17.56	17.72
2659	NYSE	GCO	Mon, Oct 15, 2001	18.30	18.34	17.55	17.60
2658	NYSE	GCO	Fri, Oct 12, 2001	18.80	18.85	17.88	18.25
2657	NYSE	GCO	Thu, Oct 11, 2001	18.58	19.50	18.57	18.64
2656	NYSE	GCO	Wed, Oct 10, 2001	17.35	18.60	17.25	18.53
2655	NYSE	GCO	Tue, Oct 9, 2001	17.34	17.90	17.30	17.45
2654	NYSE	GCO	Mon, Oct 8, 2001	17.20	17.44	17.05	17.34
2653	NYSE	GCO	Fri, Oct 5, 2001	17.40	17.60	16.60	17.10
2652	NYSE	GCO	Thu, Oct 4, 2001	18.20	18.40	17.20	17.20
2651	NYSE	GCO	Wed, Oct 3, 2001	16.06	18.20	15.85	18.20
2650	NYSE	GCO	Tue, Oct 2, 2001	15.75	16.20	15.70	16.06
2649	NYSE	GCO	Mon, Oct 1, 2001	16.25	16.25	15.65	15.75
2648	NYSE	GCO	Fri, Sep 28, 2001	16.02	16.50	15.90	16.25
2647	NYSE	GCO	Thu, Sep 27, 2001	16.00	16.20	15.75	15.90
2646	NYSE	GCO	Wed, Sep 26, 2001	17.65	17.67	16.70	16.88
2645	NYSE	GCO	Tue, Sep 25, 2001	17.75	17.85	17.30	17.70
2644	NYSE	GCO	Mon, Sep 24, 2001	16.96	17.90	16.96	17.85
2643	NYSE	GCO	Fri, Sep 21, 2001	16.45	17.10	15.95	17.10
2642	NYSE	GCO	Thu, Sep 20, 2001	17.00	17.15	16.45	16.63
2641	NYSE	GCO	Wed, Sep 19, 2001	17.20	17.27	16.85	17.05
2640	NYSE	GCO	Tue, Sep 18, 2001	18.30	18.35	17.00	17.00
2639	NYSE	GCO	Mon, Sep 17, 2001	19.00	19.01	18.35	18.35
2638	NYSE	GCO	Mon, Sep 10, 2001	20.50	20.98	20.38	20.40
2637	NYSE	GCO	Fri, Sep 7, 2001	21.25	21.25	20.40	20.52
2636	NYSE	GCO	Thu, Sep 6, 2001	22.65	22.65	21.55	21.56
2635	NYSE	GCO	Wed, Sep 5, 2001	23.10	23.15	22.10	22.75
2634	NYSE	GCO	Tue, Sep 4, 2001	23.05	23.30	22.60	23.10
2633	NYSE	GCO	Fri, Aug 31, 2001	22.55	23.00	22.55	23.00
2632	NYSE	GCO	Thu, Aug 30, 2001	23.01	23.08	22.30	22.30
2631	NYSE	GCO	Wed, Aug 29, 2001	24.00	24.00	23.00	23.19
2630	NYSE	GCO	Tue, Aug 28, 2001	25.35	25.80	23.70	23.99
2629	NYSE	GCO	Mon, Aug 27, 2001	24.62	25.05	24.52	24.74
2628	NYSE	GCO	Fri, Aug 24, 2001	23.20	24.40	23.17	24.22
2627	NYSE	GCO	Thu, Aug 23, 2001	23.15	23.67	23.14	23.24
2626	NYSE	GCO	Wed, Aug 22, 2001	22.50	23.15	22.50	23.15
2625	NYSE	GCO	Tue, Aug 21, 2001	23.35	23.36	22.62	22.73
2624	NYSE	GCO	Mon, Aug 20, 2001	22.00	23.47	22.00	23.42
2623	NYSE	GCO	Fri, Aug 17, 2001	23.00	23.45	22.30	22.40
2622	NYSE	GCO	Thu, Aug 16, 2001	22.60	23.30	22.60	23.10
2621	NYSE	GCO	Wed, Aug 15, 2001	22.20	23.35	22.20	23.25
2620	NYSE	GCO	Tue, Aug 14, 2001	21.65	22.50	21.50	22.16
2619	NYSE	GCO	Mon, Aug 13, 2001	21.44	22.05	21.29	21.48
2618	NYSE	GCO	Fri, Aug 10, 2001	21.65	21.90	21.25	21.45
2617	NYSE	GCO	Thu, Aug 9, 2001	21.45	21.65	21.35	21.63
2616	NYSE	GCO	Wed, Aug 8, 2001	21.66	21.98	21.35	21.52
2615	NYSE	GCO	Tue, Aug 7, 2001	21.70	22.00	20.30	21.76
2614	NYSE	GCO	Mon, Aug 6, 2001	22.05	23.80	21.16	21.70
2613	NYSE	GCO	Fri, Aug 3, 2001	29.35	29.39	26.59	27.48
2612	NYSE	GCO	Thu, Aug 2, 2001	30.70	30.96	29.15	29.35
2611	NYSE	GCO	Wed, Aug 1, 2001	32.55	32.55	30.50	30.51
2610	NYSE	GCO	Tue, Jul 31, 2001	32.20	32.85	32.20	32.55
2609	NYSE	GCO	Mon, Jul 30, 2001	32.05	32.50	32.05	32.20
2608	NYSE	GCO	Fri, Jul 27, 2001	32.20	32.20	31.69	32.04
2607	NYSE	GCO	Thu, Jul 26, 2001	31.41	32.24	31.33	32.20
2606	NYSE	GCO	Wed, Jul 25, 2001	31.85	31.89	31.33	31.41
2605	NYSE	GCO	Tue, Jul 24, 2001	32.45	32.63	31.75	31.85
2604	NYSE	GCO	Mon, Jul 23, 2001	32.45	32.78	32.25	32.50
2603	NYSE	GCO	Fri, Jul 20, 2001	31.05	32.51	31.05	32.45
2602	NYSE	GCO	Thu, Jul 19, 2001	30.55	31.44	30.55	31.15
2601	NYSE	GCO	Wed, Jul 18, 2001	30.50	30.83	30.47	30.55
2600	NYSE	GCO	Tue, Jul 17, 2001	30.61	31.10	30.35	31.00
2599	NYSE	GCO	Mon, Jul 16, 2001	31.35	31.41	30.20	30.61
2598	NYSE	GCO	Fri, Jul 13, 2001	30.96	31.70	30.90	31.60
2597	NYSE	GCO	Thu, Jul 12, 2001	29.50	31.06	29.30	31.06
2596	NYSE	GCO	Wed, Jul 11, 2001	27.70	29.10	27.68	28.95
2595	NYSE	GCO	Tue, Jul 10, 2001	30.19	30.50	27.65	27.70
2594	NYSE	GCO	Mon, Jul 9, 2001	30.75	30.90	29.98	30.19
2593	NYSE	GCO	Fri, Jul 6, 2001	32.95	32.95	30.25	30.75
2592	NYSE	GCO	Thu, Jul 5, 2001	33.00	33.35	32.96	33.02
2591	NYSE	GCO	Tue, Jul 3, 2001	33.00	33.25	32.85	33.13
2590	NYSE	GCO	Mon, Jul 2, 2001	33.60	33.60	32.80	33.50
2589	NYSE	GCO	Fri, Jun 29, 2001	33.85	33.85	32.70	33.60
2588	NYSE	GCO	Thu, Jun 28, 2001	32.65	33.74	32.65	33.74
2587	NYSE	GCO	Wed, Jun 27, 2001	32.60	33.08	32.45	32.65
2586	NYSE	GCO	Tue, Jun 26, 2001	32.85	32.85	31.60	32.50
2585	NYSE	GCO	Mon, Jun 25, 2001	33.32	33.74	32.85	33.00
2584	NYSE	GCO	Fri, Jun 22, 2001	35.00	35.00	33.20	33.32
2583	NYSE	GCO	Thu, Jun 21, 2001	33.90	34.45	33.90	34.41
2582	NYSE	GCO	Wed, Jun 20, 2001	33.31	33.83	33.20	33.72
2581	NYSE	GCO	Tue, Jun 19, 2001	33.75	33.85	33.20	33.31
2580	NYSE	GCO	Mon, Jun 18, 2001	33.55	34.00	33.30	34.00
2579	NYSE	GCO	Fri, Jun 15, 2001	33.65	33.65	33.27	33.53
2578	NYSE	GCO	Thu, Jun 14, 2001	33.60	33.60	33.15	33.40
2577	NYSE	GCO	Wed, Jun 13, 2001	33.25	33.80	33.20	33.47
2576	NYSE	GCO	Tue, Jun 12, 2001	33.25	33.25	32.52	33.05
2575	NYSE	GCO	Mon, Jun 11, 2001	33.40	33.40	31.75	32.40
2574	NYSE	GCO	Fri, Jun 8, 2001	32.15	33.40	32.05	33.40
2573	NYSE	GCO	Thu, Jun 7, 2001	32.12	32.13	31.33	31.92
2572	NYSE	GCO	Wed, Jun 6, 2001	32.20	32.20	31.85	32.12
2571	NYSE	GCO	Tue, Jun 5, 2001	31.89	32.65	31.70	32.00
2570	NYSE	GCO	Mon, Jun 4, 2001	31.35	32.00	30.90	31.88
2569	NYSE	GCO	Fri, Jun 1, 2001	30.45	31.20	29.75	31.15
2568	NYSE	GCO	Thu, May 31, 2001	30.25	30.63	29.55	30.35
2567	NYSE	GCO	Wed, May 30, 2001	31.45	32.15	30.50	30.75
2566	NYSE	GCO	Tue, May 29, 2001	30.84	31.50	30.84	31.20
2565	NYSE	GCO	Fri, May 25, 2001	31.30	31.56	30.00	30.84
2564	NYSE	GCO	Thu, May 24, 2001	30.60	31.30	30.50	31.30
2563	NYSE	GCO	Wed, May 23, 2001	33.05	33.65	29.15	30.16
2562	NYSE	GCO	Tue, May 22, 2001	31.75	32.20	30.44	32.08
2561	NYSE	GCO	Mon, May 21, 2001	30.50	31.24	30.25	31.00
2560	NYSE	GCO	Fri, May 18, 2001	31.25	31.25	30.41	30.63
2559	NYSE	GCO	Thu, May 17, 2001	31.25	31.70	31.00	31.41
2558	NYSE	GCO	Wed, May 16, 2001	30.85	31.45	30.76	31.25
2557	NYSE	GCO	Tue, May 15, 2001	30.35	30.89	30.10	30.81
2556	NYSE	GCO	Mon, May 14, 2001	29.31	30.20	29.10	30.15
2555	NYSE	GCO	Fri, May 11, 2001	29.96	29.96	29.30	29.56
2554	NYSE	GCO	Thu, May 10, 2001	28.86	30.52	28.86	29.95
2553	NYSE	GCO	Wed, May 9, 2001	28.58	29.25	28.58	28.85
2552	NYSE	GCO	Tue, May 8, 2001	28.10	29.10	27.90	28.58
2551	NYSE	GCO	Mon, May 7, 2001	26.99	28.85	26.99	28.10
2550	NYSE	GCO	Fri, May 4, 2001	27.30	27.50	26.85	27.10
2549	NYSE	GCO	Thu, May 3, 2001	28.18	28.18	25.65	27.40
2548	NYSE	GCO	Wed, May 2, 2001	27.95	28.55	27.75	28.19
2547	NYSE	GCO	Tue, May 1, 2001	28.00	28.34	27.50	27.80
2546	NYSE	GCO	Mon, Apr 30, 2001	28.00	29.00	27.45	28.60
2545	NYSE	GCO	Fri, Apr 27, 2001	27.50	28.00	27.05	27.60
2544	NYSE	GCO	Thu, Apr 26, 2001	25.27	26.45	24.80	26.15
2543	NYSE	GCO	Wed, Apr 25, 2001	24.50	25.35	24.50	25.28
2542	NYSE	GCO	Tue, Apr 24, 2001	26.00	26.00	24.49	24.64
2541	NYSE	GCO	Mon, Apr 23, 2001	26.13	26.60	25.50	25.75
2540	NYSE	GCO	Fri, Apr 20, 2001	26.65	26.65	26.10	26.28
2539	NYSE	GCO	Thu, Apr 19, 2001	26.35	26.92	26.30	26.80
2538	NYSE	GCO	Wed, Apr 18, 2001	25.80	27.23	25.80	26.10
2537	NYSE	GCO	Tue, Apr 17, 2001	25.80	25.84	25.25	25.75
2536	NYSE	GCO	Mon, Apr 16, 2001	26.25	26.45	25.55	25.99
2535	NYSE	GCO	Thu, Apr 12, 2001	24.70	26.50	24.20	26.50
2534	NYSE	GCO	Wed, Apr 11, 2001	24.90	25.00	24.70	24.73
2533	NYSE	GCO	Tue, Apr 10, 2001	24.80	25.50	24.80	24.81
2532	NYSE	GCO	Mon, Apr 9, 2001	24.60	25.35	24.60	24.87
2531	NYSE	GCO	Fri, Apr 6, 2001	25.00	25.16	24.10	24.72
2530	NYSE	GCO	Thu, Apr 5, 2001	25.01	25.57	24.80	24.90
2529	NYSE	GCO	Wed, Apr 4, 2001	25.60	25.96	23.75	25.00
2528	NYSE	GCO	Tue, Apr 3, 2001	26.55	26.60	25.50	25.50
2527	NYSE	GCO	Mon, Apr 2, 2001	27.40	27.40	25.92	26.55
2526	NYSE	GCO	Fri, Mar 30, 2001	27.51	27.90	27.01	27.40
2525	NYSE	GCO	Thu, Mar 29, 2001	26.95	27.89	26.90	27.51
2524	NYSE	GCO	Wed, Mar 28, 2001	27.60	27.60	26.75	26.80
2523	NYSE	GCO	Tue, Mar 27, 2001	26.60	27.93	26.30	27.60
2522	NYSE	GCO	Mon, Mar 26, 2001	26.00	26.75	25.65	26.72
2521	NYSE	GCO	Fri, Mar 23, 2001	24.80	26.20	24.80	25.98
2520	NYSE	GCO	Thu, Mar 22, 2001	25.15	25.21	24.10	24.55
2519	NYSE	GCO	Wed, Mar 21, 2001	26.90	26.90	25.10	25.10
2518	NYSE	GCO	Tue, Mar 20, 2001	25.20	26.95	25.20	26.05
2517	NYSE	GCO	Mon, Mar 19, 2001	25.00	25.55	24.75	25.34
2516	NYSE	GCO	Fri, Mar 16, 2001	25.85	25.86	24.75	25.00
2515	NYSE	GCO	Thu, Mar 15, 2001	25.36	26.15	25.00	25.90
2514	NYSE	GCO	Wed, Mar 14, 2001	25.65	26.50	25.35	25.36
2513	NYSE	GCO	Tue, Mar 13, 2001	26.15	26.16	25.15	25.90
2512	NYSE	GCO	Mon, Mar 12, 2001	26.40	26.73	25.60	26.35
2511	NYSE	GCO	Fri, Mar 9, 2001	26.77	26.77	26.00	26.30
2510	NYSE	GCO	Thu, Mar 8, 2001	26.30	27.15	26.20	26.76
2509	NYSE	GCO	Wed, Mar 7, 2001	27.00	27.00	25.40	26.40
2508	NYSE	GCO	Tue, Mar 6, 2001	24.25	25.55	24.25	25.40
2507	NYSE	GCO	Mon, Mar 5, 2001	25.00	25.00	23.83	24.00
2506	NYSE	GCO	Fri, Mar 2, 2001	23.20	24.95	22.90	24.94
2505	NYSE	GCO	Thu, Mar 1, 2001	24.50	24.50	21.70	23.45
2504	NYSE	GCO	Wed, Feb 28, 2001	24.35	24.85	24.29	24.50
2503	NYSE	GCO	Tue, Feb 27, 2001	25.30	25.30	24.00	24.50
2502	NYSE	GCO	Mon, Feb 26, 2001	26.00	26.00	25.02	25.50
2501	NYSE	GCO	Fri, Feb 23, 2001	24.40	25.35	24.35	25.30
2500	NYSE	GCO	Thu, Feb 22, 2001	25.80	25.81	24.00	24.85
2499	NYSE	GCO	Wed, Feb 21, 2001	26.75	27.24	25.20	25.90
2498	NYSE	GCO	Tue, Feb 20, 2001	26.30	27.00	26.30	26.57
2497	NYSE	GCO	Fri, Feb 16, 2001	26.90	26.90	25.30	26.40
2496	NYSE	GCO	Thu, Feb 15, 2001	26.00	27.12	26.00	27.00
2495	NYSE	GCO	Wed, Feb 14, 2001	25.90	26.30	25.85	26.10
2494	NYSE	GCO	Tue, Feb 13, 2001	26.35	27.48	26.20	26.23
2493	NYSE	GCO	Mon, Feb 12, 2001	26.30	26.46	25.77	26.46
2492	NYSE	GCO	Fri, Feb 9, 2001	26.56	26.56	25.75	26.41
2491	NYSE	GCO	Thu, Feb 8, 2001	27.00	27.45	26.40	26.56
2490	NYSE	GCO	Wed, Feb 7, 2001	26.10	27.50	26.10	27.04
2489	NYSE	GCO	Tue, Feb 6, 2001	25.40	26.15	25.40	26.00
2488	NYSE	GCO	Mon, Feb 5, 2001	25.60	25.75	24.40	25.15
2487	NYSE	GCO	Fri, Feb 2, 2001	26.01	26.49	25.50	25.50
2486	NYSE	GCO	Thu, Feb 1, 2001	25.04	26.49	25.04	26.01
2485	NYSE	GCO	Wed, Jan 31, 2001	26.00	26.50	24.70	25.08
2484	NYSE	GCO	Tue, Jan 30, 2001	22.50	26.00	22.50	25.90
2483	NYSE	GCO	Mon, Jan 29, 2001	22.75	22.80	21.30	22.35
2482	NYSE	GCO	Fri, Jan 26, 2001	23.38	23.38	21.88	22.56
2481	NYSE	GCO	Thu, Jan 25, 2001	24.00	24.00	23.13	23.38
2480	NYSE	GCO	Wed, Jan 24, 2001	23.94	24.00	23.00	24.00
2479	NYSE	GCO	Tue, Jan 23, 2001	22.81	23.88	22.50	23.69
2478	NYSE	GCO	Mon, Jan 22, 2001	22.75	22.88	20.75	22.50
2477	NYSE	GCO	Fri, Jan 19, 2001	24.81	25.19	22.06	22.63
2476	NYSE	GCO	Thu, Jan 18, 2001	26.25	26.38	24.94	24.94
2475	NYSE	GCO	Wed, Jan 17, 2001	25.63	26.38	25.63	26.00
2474	NYSE	GCO	Tue, Jan 16, 2001	24.81	26.00	24.81	25.56
2473	NYSE	GCO	Fri, Jan 12, 2001	24.06	25.00	24.06	24.75
2472	NYSE	GCO	Thu, Jan 11, 2001	24.19	24.19	23.31	24.06
2471	NYSE	GCO	Wed, Jan 10, 2001	24.00	24.63	23.88	24.06
2470	NYSE	GCO	Tue, Jan 9, 2001	25.19	25.19	23.38	24.13
2469	NYSE	GCO	Mon, Jan 8, 2001	25.00	26.25	25.00	25.19
2468	NYSE	GCO	Fri, Jan 5, 2001	25.75	25.81	24.75	25.06
2467	NYSE	GCO	Thu, Jan 4, 2001	25.25	26.13	25.19	25.81
2466	NYSE	GCO	Wed, Jan 3, 2001	23.06	25.44	22.69	25.25
2465	NYSE	GCO	Tue, Jan 2, 2001	24.31	24.38	23.00	23.19
2464	NYSE	GCO	Fri, Dec 29, 2000	24.50	24.50	22.69	24.44
2463	NYSE	GCO	Thu, Dec 28, 2000	23.31	24.94	23.31	24.69
2462	NYSE	GCO	Wed, Dec 27, 2000	23.50	23.56	23.13	23.38
2461	NYSE	GCO	Tue, Dec 26, 2000	22.50	23.50	22.44	23.38
2460	NYSE	GCO	Fri, Dec 22, 2000	22.31	22.88	22.31	22.44
2459	NYSE	GCO	Thu, Dec 21, 2000	22.19	22.75	22.19	22.38
2458	NYSE	GCO	Wed, Dec 20, 2000	22.50	22.50	22.00	22.19
2457	NYSE	GCO	Tue, Dec 19, 2000	23.50	23.50	22.50	22.50
2456	NYSE	GCO	Mon, Dec 18, 2000	22.88	23.50	22.69	23.50
2455	NYSE	GCO	Fri, Dec 15, 2000	22.38	22.50	22.19	22.44
2454	NYSE	GCO	Thu, Dec 14, 2000	23.63	23.81	22.81	22.88
2453	NYSE	GCO	Wed, Dec 13, 2000	23.81	23.88	23.13	23.69
2452	NYSE	GCO	Tue, Dec 12, 2000	22.00	23.94	21.94	23.94
2451	NYSE	GCO	Mon, Dec 11, 2000	21.94	22.00	21.38	22.00
2450	NYSE	GCO	Fri, Dec 8, 2000	22.75	22.94	21.69	21.94
2449	NYSE	GCO	Thu, Dec 7, 2000	24.00	24.00	22.56	22.63
2448	NYSE	GCO	Wed, Dec 6, 2000	22.88	23.25	22.56	22.63
2447	NYSE	GCO	Tue, Dec 5, 2000	22.44	23.50	22.44	22.88
2446	NYSE	GCO	Mon, Dec 4, 2000	21.88	22.00	21.31	22.00
2445	NYSE	GCO	Fri, Dec 1, 2000	21.38	21.75	21.25	21.69
2444	NYSE	GCO	Thu, Nov 30, 2000	21.88	21.88	21.06	21.31
2443	NYSE	GCO	Wed, Nov 29, 2000	21.50	21.94	21.44	21.81
2442	NYSE	GCO	Tue, Nov 28, 2000	22.31	22.63	21.44	21.69
2441	NYSE	GCO	Mon, Nov 27, 2000	20.94	22.75	20.88	22.69
2440	NYSE	GCO	Fri, Nov 24, 2000	20.00	20.75	20.00	20.75
2439	NYSE	GCO	Wed, Nov 22, 2000	20.44	20.44	19.94	20.13
2438	NYSE	GCO	Tue, Nov 21, 2000	20.81	20.88	20.56	20.63
2437	NYSE	GCO	Mon, Nov 20, 2000	20.50	21.00	20.31	20.94
2436	NYSE	GCO	Fri, Nov 17, 2000	20.88	21.50	20.88	21.13
2435	NYSE	GCO	Thu, Nov 16, 2000	19.63	21.06	19.56	20.63
2434	NYSE	GCO	Wed, Nov 15, 2000	19.81	19.81	19.50	19.50
2433	NYSE	GCO	Tue, Nov 14, 2000	19.19	19.94	19.19	19.94
2432	NYSE	GCO	Mon, Nov 13, 2000	19.63	19.63	19.06	19.13
2431	NYSE	GCO	Fri, Nov 10, 2000	19.75	19.75	19.06	19.63
2430	NYSE	GCO	Thu, Nov 9, 2000	19.94	19.94	19.38	19.88
2429	NYSE	GCO	Wed, Nov 8, 2000	19.63	20.50	19.50	19.94
2428	NYSE	GCO	Tue, Nov 7, 2000	19.00	20.63	19.00	19.69
2427	NYSE	GCO	Mon, Nov 6, 2000	18.00	19.06	18.00	19.00
2426	NYSE	GCO	Fri, Nov 3, 2000	17.75	17.88	17.50	17.75
2425	NYSE	GCO	Thu, Nov 2, 2000	17.44	17.88	17.44	17.88
2424	NYSE	GCO	Wed, Nov 1, 2000	17.63	17.75	17.38	17.50
2423	NYSE	GCO	Tue, Oct 31, 2000	16.25	17.75	16.25	17.75
2422	NYSE	GCO	Mon, Oct 30, 2000	15.75	16.25	15.75	16.19
2421	NYSE	GCO	Fri, Oct 27, 2000	15.69	15.88	15.53	15.75
2420	NYSE	GCO	Thu, Oct 26, 2000	15.81	15.88	15.63	15.81
2419	NYSE	GCO	Wed, Oct 25, 2000	15.88	15.88	15.75	15.88
2418	NYSE	GCO	Tue, Oct 24, 2000	15.81	15.94	15.75	15.88
2417	NYSE	GCO	Mon, Oct 23, 2000	16.06	16.06	15.75	15.94
2416	NYSE	GCO	Fri, Oct 20, 2000	16.06	16.06	15.94	16.06
2415	NYSE	GCO	Thu, Oct 19, 2000	16.13	16.13	16.00	16.00
2414	NYSE	GCO	Wed, Oct 18, 2000	15.75	16.19	15.75	16.06
2413	NYSE	GCO	Tue, Oct 17, 2000	16.50	16.50	15.88	15.88
2412	NYSE	GCO	Mon, Oct 16, 2000	16.31	16.69	16.25	16.63
2411	NYSE	GCO	Fri, Oct 13, 2000	15.75	16.25	15.63	16.19
2410	NYSE	GCO	Thu, Oct 12, 2000	16.81	16.81	15.94	16.19
2409	NYSE	GCO	Wed, Oct 11, 2000	17.25	17.25	16.63	16.94
2408	NYSE	GCO	Tue, Oct 10, 2000	17.38	17.50	17.00	17.31
2407	NYSE	GCO	Mon, Oct 9, 2000	17.81	17.94	17.44	17.50
2406	NYSE	GCO	Fri, Oct 6, 2000	17.56	18.13	17.56	17.94
2405	NYSE	GCO	Thu, Oct 5, 2000	17.13	18.00	17.13	17.63
2404	NYSE	GCO	Wed, Oct 4, 2000	17.06	17.19	16.88	17.06
2403	NYSE	GCO	Tue, Oct 3, 2000	17.50	17.56	17.19	17.19
2402	NYSE	GCO	Mon, Oct 2, 2000	17.00	17.50	16.63	17.50
2401	NYSE	GCO	Fri, Sep 29, 2000	17.50	17.50	16.88	16.94
2400	NYSE	GCO	Thu, Sep 28, 2000	17.75	17.81	17.38	17.61
2399	NYSE	GCO	Wed, Sep 27, 2000	17.69	17.88	17.69	17.81
2398	NYSE	GCO	Tue, Sep 26, 2000	17.69	17.69	17.19	17.56
2397	NYSE	GCO	Mon, Sep 25, 2000	17.94	18.25	17.38	17.44
2396	NYSE	GCO	Fri, Sep 22, 2000	17.50	17.94	17.38	17.81
2395	NYSE	GCO	Thu, Sep 21, 2000	16.63	17.56	16.50	17.50
2394	NYSE	GCO	Wed, Sep 20, 2000	17.38	17.38	16.69	16.75
2393	NYSE	GCO	Tue, Sep 19, 2000	17.88	17.88	17.38	17.38
2392	NYSE	GCO	Mon, Sep 18, 2000	18.19	18.44	18.00	18.00
2391	NYSE	GCO	Fri, Sep 15, 2000	18.31	18.50	18.13	18.44
2390	NYSE	GCO	Thu, Sep 14, 2000	18.19	18.44	18.19	18.44
2389	NYSE	GCO	Wed, Sep 13, 2000	18.13	18.13	17.88	18.13
2388	NYSE	GCO	Tue, Sep 12, 2000	17.50	18.13	17.50	18.13
2387	NYSE	GCO	Mon, Sep 11, 2000	17.38	17.63	17.13	17.50
2386	NYSE	GCO	Fri, Sep 8, 2000	17.50	17.56	17.06	17.50
2385	NYSE	GCO	Thu, Sep 7, 2000	17.13	17.50	17.13	17.38
2384	NYSE	GCO	Wed, Sep 6, 2000	17.13	17.44	17.06	17.13
2383	NYSE	GCO	Tue, Sep 5, 2000	17.13	17.25	17.00	17.13
2382	NYSE	GCO	Fri, Sep 1, 2000	16.19	17.19	16.19	17.06
2381	NYSE	GCO	Thu, Aug 31, 2000	15.81	16.25	15.75	16.19
2380	NYSE	GCO	Wed, Aug 30, 2000	16.13	16.19	15.44	15.69
2379	NYSE	GCO	Tue, Aug 29, 2000	15.69	16.38	15.69	16.13
2378	NYSE	GCO	Mon, Aug 28, 2000	14.69	15.56	14.63	15.56
2377	NYSE	GCO	Fri, Aug 25, 2000	14.75	14.75	14.63	14.63
2376	NYSE	GCO	Thu, Aug 24, 2000	14.19	14.50	14.13	14.50
2375	NYSE	GCO	Wed, Aug 23, 2000	14.63	14.88	14.06	14.31
2374	NYSE	GCO	Tue, Aug 22, 2000	13.63	14.88	13.56	14.75
2373	NYSE	GCO	Mon, Aug 21, 2000	14.00	14.00	13.44	13.50
2372	NYSE	GCO	Fri, Aug 18, 2000	14.38	14.38	14.00	14.00
2371	NYSE	GCO	Thu, Aug 17, 2000	14.25	14.38	14.13	14.38
2370	NYSE	GCO	Wed, Aug 16, 2000	14.31	14.31	14.00	14.31
2369	NYSE	GCO	Tue, Aug 15, 2000	14.94	15.00	14.44	14.44
2368	NYSE	GCO	Mon, Aug 14, 2000	15.38	15.38	14.50	14.94
2367	NYSE	GCO	Fri, Aug 11, 2000	15.13	16.50	14.94	15.25
2366	NYSE	GCO	Thu, Aug 10, 2000	15.50	15.50	15.13	15.13
2365	NYSE	GCO	Wed, Aug 9, 2000	14.75	15.75	14.75	15.63
2364	NYSE	GCO	Tue, Aug 8, 2000	14.94	15.00	14.63	14.88
2363	NYSE	GCO	Mon, Aug 7, 2000	15.38	15.38	14.88	14.94
2362	NYSE	GCO	Fri, Aug 4, 2000	15.19	15.38	15.00	15.38
2361	NYSE	GCO	Thu, Aug 3, 2000	15.25	15.44	15.19	15.25
2360	NYSE	GCO	Wed, Aug 2, 2000	15.31	15.44	15.25	15.31
2359	NYSE	GCO	Tue, Aug 1, 2000	15.13	15.44	15.06	15.44
2358	NYSE	GCO	Mon, Jul 31, 2000	15.00	15.25	14.88	15.25
2357	NYSE	GCO	Fri, Jul 28, 2000	14.44	15.19	14.44	14.88
2356	NYSE	GCO	Thu, Jul 27, 2000	14.50	14.63	14.38	14.50
2355	NYSE	GCO	Wed, Jul 26, 2000	15.00	15.00	14.50	14.63
2354	NYSE	GCO	Tue, Jul 25, 2000	15.13	15.25	14.88	15.00
2353	NYSE	GCO	Mon, Jul 24, 2000	15.63	15.63	15.13	15.25
2352	NYSE	GCO	Fri, Jul 21, 2000	15.69	15.69	15.38	15.69
2351	NYSE	GCO	Thu, Jul 20, 2000	15.75	15.75	15.56	15.56
2350	NYSE	GCO	Wed, Jul 19, 2000	16.00	16.00	15.63	15.69
2349	NYSE	GCO	Tue, Jul 18, 2000	16.38	16.38	15.94	15.94
2348	NYSE	GCO	Mon, Jul 17, 2000	16.50	16.50	16.19	16.38
2347	NYSE	GCO	Fri, Jul 14, 2000	17.56	17.56	16.44	16.56
2346	NYSE	GCO	Thu, Jul 13, 2000	17.81	17.94	17.69	17.69
2345	NYSE	GCO	Wed, Jul 12, 2000	16.69	18.00	16.69	17.94
2344	NYSE	GCO	Tue, Jul 11, 2000	16.63	16.75	16.50	16.75
2343	NYSE	GCO	Mon, Jul 10, 2000	16.94	17.00	16.69	16.75
2342	NYSE	GCO	Fri, Jul 7, 2000	16.94	17.19	16.75	16.88
2341	NYSE	GCO	Thu, Jul 6, 2000	16.81	16.94	16.50	16.94
2340	NYSE	GCO	Wed, Jul 5, 2000	16.31	16.69	16.19	16.69
2339	NYSE	GCO	Mon, Jul 3, 2000	16.00	16.38	16.00	16.25
2338	NYSE	GCO	Fri, Jun 30, 2000	15.69	16.38	15.69	16.06
2337	NYSE	GCO	Thu, Jun 29, 2000	15.50	15.75	15.50	15.75
2336	NYSE	GCO	Wed, Jun 28, 2000	15.38	15.56	15.31	15.56
2335	NYSE	GCO	Tue, Jun 27, 2000	15.25	15.50	15.25	15.44
2334	NYSE	GCO	Mon, Jun 26, 2000	15.13	15.38	15.13	15.31
2333	NYSE	GCO	Fri, Jun 23, 2000	15.06	15.31	15.00	15.19
2332	NYSE	GCO	Thu, Jun 22, 2000	15.13	15.25	14.88	15.06
2331	NYSE	GCO	Wed, Jun 21, 2000	14.75	15.06	14.75	15.00
2330	NYSE	GCO	Tue, Jun 20, 2000	14.56	14.88	14.50	14.88
2329	NYSE	GCO	Mon, Jun 19, 2000	14.56	14.69	14.44	14.69
2328	NYSE	GCO	Fri, Jun 16, 2000	15.06	15.31	14.63	14.69
2327	NYSE	GCO	Thu, Jun 15, 2000	14.94	15.50	14.81	15.19
2326	NYSE	GCO	Wed, Jun 14, 2000	15.25	15.50	14.88	14.94
2325	NYSE	GCO	Tue, Jun 13, 2000	14.50	15.25	14.50	15.13
2324	NYSE	GCO	Mon, Jun 12, 2000	16.13	16.13	14.50	14.56
2323	NYSE	GCO	Fri, Jun 9, 2000	16.50	16.50	16.00	16.06
2322	NYSE	GCO	Thu, Jun 8, 2000	16.56	16.75	16.56	16.56
2321	NYSE	GCO	Wed, Jun 7, 2000	16.50	16.94	16.38	16.56
2320	NYSE	GCO	Tue, Jun 6, 2000	16.44	16.88	16.31	16.56
2319	NYSE	GCO	Mon, Jun 5, 2000	16.00	16.63	16.00	16.56
2318	NYSE	GCO	Fri, Jun 2, 2000	15.50	16.25	15.50	15.88
2317	NYSE	GCO	Thu, Jun 1, 2000	15.50	15.50	15.31	15.38
2316	NYSE	GCO	Wed, May 31, 2000	15.94	15.94	15.44	15.44
2315	NYSE	GCO	Tue, May 30, 2000	15.81	16.00	15.69	15.94
2314	NYSE	GCO	Fri, May 26, 2000	16.31	16.31	15.81	15.94
2313	NYSE	GCO	Thu, May 25, 2000	15.88	16.50	15.75	16.31
2312	NYSE	GCO	Wed, May 24, 2000	15.88	17.56	15.88	16.13
2311	NYSE	GCO	Tue, May 23, 2000	14.50	16.31	14.44	15.81
2310	NYSE	GCO	Mon, May 22, 2000	14.31	14.31	13.94	14.06
2309	NYSE	GCO	Fri, May 19, 2000	13.81	14.50	13.75	14.38
2308	NYSE	GCO	Thu, May 18, 2000	14.44	14.75	13.88	13.94
2307	NYSE	GCO	Wed, May 17, 2000	13.50	14.56	13.31	14.56
2306	NYSE	GCO	Tue, May 16, 2000	13.44	13.69	13.44	13.56
2305	NYSE	GCO	Mon, May 15, 2000	12.88	13.31	12.75	13.31
2304	NYSE	GCO	Fri, May 12, 2000	12.69	13.31	12.69	13.00
2303	NYSE	GCO	Thu, May 11, 2000	12.56	12.81	12.50	12.63
2302	NYSE	GCO	Wed, May 10, 2000	12.63	12.69	12.25	12.69
2301	NYSE	GCO	Tue, May 9, 2000	13.00	13.00	12.63	12.75
2300	NYSE	GCO	Mon, May 8, 2000	13.00	13.06	12.88	13.06
2299	NYSE	GCO	Fri, May 5, 2000	13.50	13.50	13.00	13.13
2298	NYSE	GCO	Thu, May 4, 2000	13.75	13.75	13.25	13.44
2297	NYSE	GCO	Wed, May 3, 2000	14.06	14.13	13.38	13.69
2296	NYSE	GCO	Tue, May 2, 2000	13.69	14.25	13.69	14.19
2295	NYSE	GCO	Mon, May 1, 2000	12.88	13.69	12.88	13.56
2294	NYSE	GCO	Fri, Apr 28, 2000	12.88	13.06	12.88	12.94
2293	NYSE	GCO	Thu, Apr 27, 2000	13.00	13.06	12.94	13.00
2292	NYSE	GCO	Wed, Apr 26, 2000	13.00	13.06	12.94	13.06
2291	NYSE	GCO	Tue, Apr 25, 2000	12.88	13.13	12.75	13.00
2290	NYSE	GCO	Mon, Apr 24, 2000	12.94	12.94	12.88	12.94
2289	NYSE	GCO	Thu, Apr 20, 2000	12.88	13.00	12.81	12.88
2288	NYSE	GCO	Wed, Apr 19, 2000	12.81	12.94	12.56	12.81
2287	NYSE	GCO	Tue, Apr 18, 2000	12.06	12.88	12.06	12.88
2286	NYSE	GCO	Mon, Apr 17, 2000	12.06	12.31	12.06	12.13
2285	NYSE	GCO	Fri, Apr 14, 2000	13.38	13.38	12.06	12.06
2284	NYSE	GCO	Thu, Apr 13, 2000	13.13	13.44	13.13	13.25
2283	NYSE	GCO	Wed, Apr 12, 2000	13.56	13.56	13.19	13.25
2282	NYSE	GCO	Tue, Apr 11, 2000	14.00	14.00	13.56	13.69
2281	NYSE	GCO	Mon, Apr 10, 2000	13.63	14.25	13.63	14.00
2280	NYSE	GCO	Fri, Apr 7, 2000	13.50	13.94	13.50	13.63
2279	NYSE	GCO	Thu, Apr 6, 2000	13.31	13.75	13.31	13.44
2278	NYSE	GCO	Wed, Apr 5, 2000	13.06	13.38	12.94	13.31
2277	NYSE	GCO	Tue, Apr 4, 2000	13.50	13.63	13.13	13.19
2276	NYSE	GCO	Mon, Apr 3, 2000	13.00	13.44	12.81	13.13
2275	NYSE	GCO	Fri, Mar 31, 2000	12.56	13.19	12.50	13.13
2274	NYSE	GCO	Thu, Mar 30, 2000	12.88	13.00	12.50	12.63
2273	NYSE	GCO	Wed, Mar 29, 2000	12.94	13.25	12.88	13.00
2272	NYSE	GCO	Tue, Mar 28, 2000	13.19	13.19	12.69	13.00
2271	NYSE	GCO	Mon, Mar 27, 2000	13.06	13.38	13.00	13.25
2270	NYSE	GCO	Fri, Mar 24, 2000	13.56	13.75	12.94	12.94
2269	NYSE	GCO	Thu, Mar 23, 2000	12.06	13.75	12.06	13.69
2268	NYSE	GCO	Wed, Mar 22, 2000	11.00	12.13	11.00	12.00
2267	NYSE	GCO	Tue, Mar 21, 2000	10.75	11.00	10.69	10.94
2266	NYSE	GCO	Mon, Mar 20, 2000	10.13	10.75	10.13	10.69
2265	NYSE	GCO	Fri, Mar 17, 2000	10.75	10.88	10.19	10.25
2264	NYSE	GCO	Thu, Mar 16, 2000	10.38	10.94	10.38	10.88
2263	NYSE	GCO	Wed, Mar 15, 2000	10.38	10.63	10.38	10.50
2262	NYSE	GCO	Tue, Mar 14, 2000	10.38	10.69	10.31	10.44
2261	NYSE	GCO	Mon, Mar 13, 2000	9.88	10.44	9.88	10.44
2260	NYSE	GCO	Fri, Mar 10, 2000	10.63	10.63	9.88	9.88
2259	NYSE	GCO	Thu, Mar 9, 2000	10.19	10.81	10.19	10.69
2258	NYSE	GCO	Wed, Mar 8, 2000	9.94	10.19	9.94	10.19
2257	NYSE	GCO	Tue, Mar 7, 2000	10.25	10.25	9.63	9.88
2256	NYSE	GCO	Mon, Mar 6, 2000	10.56	10.63	10.31	10.38
2255	NYSE	GCO	Fri, Mar 3, 2000	10.13	10.75	10.13	10.69
2254	NYSE	GCO	Thu, Mar 2, 2000	10.00	10.25	9.75	10.13
2253	NYSE	GCO	Wed, Mar 1, 2000	10.25	10.50	9.63	10.00
2252	NYSE	GCO	Tue, Feb 29, 2000	9.31	10.63	9.31	10.25
2251	NYSE	GCO	Mon, Feb 28, 2000	8.94	9.25	8.81	9.06
2250	NYSE	GCO	Fri, Feb 25, 2000	8.56	8.94	8.56	8.94
2249	NYSE	GCO	Thu, Feb 24, 2000	8.88	8.88	8.56	8.56
2248	NYSE	GCO	Wed, Feb 23, 2000	8.81	8.88	8.50	8.81
2247	NYSE	GCO	Tue, Feb 22, 2000	8.69	9.00	8.50	8.94
2246	NYSE	GCO	Fri, Feb 18, 2000	9.00	9.00	8.25	8.69
2245	NYSE	GCO	Thu, Feb 17, 2000	9.38	9.38	8.94	9.19
2244	NYSE	GCO	Wed, Feb 16, 2000	9.75	9.75	9.50	9.50
2243	NYSE	GCO	Tue, Feb 15, 2000	9.88	9.88	9.38	9.63
2242	NYSE	GCO	Mon, Feb 14, 2000	10.19	10.25	9.63	9.94
2241	NYSE	GCO	Fri, Feb 11, 2000	10.63	10.75	10.31	10.31
2240	NYSE	GCO	Thu, Feb 10, 2000	10.81	10.81	10.50	10.63
2239	NYSE	GCO	Wed, Feb 9, 2000	10.69	11.00	10.50	10.94
2238	NYSE	GCO	Tue, Feb 8, 2000	10.88	11.00	10.50	10.69
2237	NYSE	GCO	Mon, Feb 7, 2000	10.81	10.94	10.75	10.88
2236	NYSE	GCO	Fri, Feb 4, 2000	10.81	11.00	10.75	10.81
2235	NYSE	GCO	Thu, Feb 3, 2000	11.25	11.25	10.47	10.94
2234	NYSE	GCO	Wed, Feb 2, 2000	11.00	11.44	10.88	11.25
2233	NYSE	GCO	Tue, Feb 1, 2000	9.13	10.88	9.13	10.88
2232	NYSE	GCO	Mon, Jan 31, 2000	9.25	9.44	8.75	8.75
2231	NYSE	GCO	Fri, Jan 28, 2000	9.50	9.56	9.13	9.31
2230	NYSE	GCO	Thu, Jan 27, 2000	9.69	10.00	9.25	9.50
2229	NYSE	GCO	Wed, Jan 26, 2000	9.31	9.69	9.00	9.69
2228	NYSE	GCO	Tue, Jan 25, 2000	10.25	10.31	9.00	9.38
2227	NYSE	GCO	Mon, Jan 24, 2000	10.75	11.25	10.25	10.38
2226	NYSE	GCO	Fri, Jan 21, 2000	10.88	11.00	10.75	10.88
2225	NYSE	GCO	Thu, Jan 20, 2000	10.75	11.06	10.50	11.00
2224	NYSE	GCO	Wed, Jan 19, 2000	10.63	10.75	10.56	10.63
2223	NYSE	GCO	Tue, Jan 18, 2000	10.63	10.94	10.63	10.63
2222	NYSE	GCO	Fri, Jan 14, 2000	11.00	11.13	10.63	10.63
2221	NYSE	GCO	Thu, Jan 13, 2000	11.13	11.31	11.00	11.00
2220	NYSE	GCO	Wed, Jan 12, 2000	11.19	11.31	11.06	11.19
2219	NYSE	GCO	Tue, Jan 11, 2000	11.19	11.44	11.19	11.31
2218	NYSE	GCO	Mon, Jan 10, 2000	11.63	11.69	11.13	11.25
2217	NYSE	GCO	Fri, Jan 7, 2000	12.00	12.13	11.50	11.75
2216	NYSE	GCO	Thu, Jan 6, 2000	12.19	12.19	12.00	12.06
2215	NYSE	GCO	Wed, Jan 5, 2000	12.19	12.31	12.00	12.25
2214	NYSE	GCO	Tue, Jan 4, 2000	12.69	12.75	12.31	12.31
2213	NYSE	GCO	Mon, Jan 3, 2000	13.00	13.00	12.25	12.75
2212	NYSE	GCO	Fri, Dec 31, 1999	12.75	13.00	12.63	13.00
2211	NYSE	GCO	Thu, Dec 30, 1999	12.75	12.94	12.50	12.88
2210	NYSE	GCO	Wed, Dec 29, 1999	12.25	12.88	12.19	12.88
2209	NYSE	GCO	Tue, Dec 28, 1999	12.06	12.38	12.06	12.38
2208	NYSE	GCO	Mon, Dec 27, 1999	12.44	12.44	12.06	12.06
2207	NYSE	GCO	Thu, Dec 23, 1999	11.44	12.44	11.38	12.25
2206	NYSE	GCO	Wed, Dec 22, 1999	11.31	11.44	10.81	11.38
2205	NYSE	GCO	Tue, Dec 21, 1999	11.88	11.88	11.38	11.44
2204	NYSE	GCO	Mon, Dec 20, 1999	11.25	12.25	11.19	11.94
2203	NYSE	GCO	Fri, Dec 17, 1999	12.00	12.00	11.25	11.31
2202	NYSE	GCO	Thu, Dec 16, 1999	11.50	12.00	11.31	12.00
2201	NYSE	GCO	Wed, Dec 15, 1999	11.81	11.94	11.44	11.63
2200	NYSE	GCO	Tue, Dec 14, 1999	11.75	11.94	11.63	11.94
2199	NYSE	GCO	Mon, Dec 13, 1999	11.88	11.88	11.38	11.69
2198	NYSE	GCO	Fri, Dec 10, 1999	11.88	12.25	11.63	12.00
2197	NYSE	GCO	Thu, Dec 9, 1999	11.81	12.19	11.63	12.00
2196	NYSE	GCO	Wed, Dec 8, 1999	11.75	11.75	11.56	11.69
2195	NYSE	GCO	Tue, Dec 7, 1999	12.50	12.63	11.75	11.88
2194	NYSE	GCO	Mon, Dec 6, 1999	13.00	13.00	12.19	12.38
2193	NYSE	GCO	Fri, Dec 3, 1999	13.00	13.13	13.00	13.06
2192	NYSE	GCO	Thu, Dec 2, 1999	13.50	13.50	13.00	13.06
2191	NYSE	GCO	Wed, Dec 1, 1999	13.88	13.88	12.94	13.50
2190	NYSE	GCO	Tue, Nov 30, 1999	13.06	14.00	12.63	14.00
2189	NYSE	GCO	Mon, Nov 29, 1999	12.88	13.44	12.75	13.19
2188	NYSE	GCO	Fri, Nov 26, 1999	12.94	12.94	12.75	12.81
2187	NYSE	GCO	Wed, Nov 24, 1999	13.06	13.19	12.81	12.94
2186	NYSE	GCO	Tue, Nov 23, 1999	13.19	13.31	12.88	13.00
2185	NYSE	GCO	Mon, Nov 22, 1999	12.88	13.00	12.63	12.75
2184	NYSE	GCO	Fri, Nov 19, 1999	13.06	13.06	12.63	13.00
2183	NYSE	GCO	Thu, Nov 18, 1999	13.06	13.19	12.56	13.00
2182	NYSE	GCO	Wed, Nov 17, 1999	12.94	13.13	12.88	13.06
2181	NYSE	GCO	Tue, Nov 16, 1999	12.94	13.19	12.94	13.06
2180	NYSE	GCO	Mon, Nov 15, 1999	12.88	13.25	12.88	13.06
2179	NYSE	GCO	Fri, Nov 12, 1999	12.94	13.13	12.75	12.88
2178	NYSE	GCO	Thu, Nov 11, 1999	13.13	13.13	12.75	12.81
2177	NYSE	GCO	Wed, Nov 10, 1999	13.25	13.38	13.13	13.25
2176	NYSE	GCO	Tue, Nov 9, 1999	12.75	13.63	12.75	13.25
2175	NYSE	GCO	Mon, Nov 8, 1999	13.06	13.06	12.56	12.88
2174	NYSE	GCO	Fri, Nov 5, 1999	13.25	13.25	12.81	13.13
2173	NYSE	GCO	Thu, Nov 4, 1999	13.81	13.88	13.19	13.19
2172	NYSE	GCO	Wed, Nov 3, 1999	13.75	13.94	13.75	13.88
2171	NYSE	GCO	Tue, Nov 2, 1999	13.63	13.94	13.50	13.75
2170	NYSE	GCO	Mon, Nov 1, 1999	13.19	13.50	13.00	13.38
2169	NYSE	GCO	Fri, Oct 29, 1999	13.00	13.25	12.88	13.25
2168	NYSE	GCO	Thu, Oct 28, 1999	12.94	13.13	12.63	13.13
2167	NYSE	GCO	Wed, Oct 27, 1999	12.94	13.19	12.88	12.88
2166	NYSE	GCO	Tue, Oct 26, 1999	13.00	13.44	12.94	12.94
2165	NYSE	GCO	Mon, Oct 25, 1999	13.63	13.63	12.25	12.94
2164	NYSE	GCO	Fri, Oct 22, 1999	13.44	13.63	13.25	13.50
2163	NYSE	GCO	Thu, Oct 21, 1999	13.00	13.38	13.00	13.38
2162	NYSE	GCO	Wed, Oct 20, 1999	13.00	13.13	13.00	13.06
2161	NYSE	GCO	Tue, Oct 19, 1999	12.75	13.13	12.75	13.13
2160	NYSE	GCO	Mon, Oct 18, 1999	12.88	13.06	12.81	12.88
2159	NYSE	GCO	Fri, Oct 15, 1999	13.25	13.25	12.88	12.94
2158	NYSE	GCO	Thu, Oct 14, 1999	13.13	13.63	13.13	13.50
2157	NYSE	GCO	Wed, Oct 13, 1999	13.38	13.38	12.88	13.25
2156	NYSE	GCO	Tue, Oct 12, 1999	13.44	13.50	13.13	13.38
2155	NYSE	GCO	Mon, Oct 11, 1999	13.44	13.56	13.38	13.56
2154	NYSE	GCO	Fri, Oct 8, 1999	13.25	13.38	13.13	13.31
2153	NYSE	GCO	Thu, Oct 7, 1999	13.00	13.38	12.88	13.31
2152	NYSE	GCO	Wed, Oct 6, 1999	12.19	12.94	12.19	12.94
2151	NYSE	GCO	Tue, Oct 5, 1999	11.63	12.25	11.63	12.19
2150	NYSE	GCO	Mon, Oct 4, 1999	12.00	12.06	11.63	11.75
2149	NYSE	GCO	Fri, Oct 1, 1999	12.38	12.38	12.00	12.13
2148	NYSE	GCO	Thu, Sep 30, 1999	12.50	12.50	12.25	12.50
2147	NYSE	GCO	Wed, Sep 29, 1999	12.38	12.63	12.38	12.38
2146	NYSE	GCO	Tue, Sep 28, 1999	12.44	12.50	12.13	12.44
2145	NYSE	GCO	Mon, Sep 27, 1999	12.31	12.69	12.31	12.31
2144	NYSE	GCO	Fri, Sep 24, 1999	12.56	12.63	12.13	12.38
2143	NYSE	GCO	Thu, Sep 23, 1999	12.94	13.00	12.56	12.56
2142	NYSE	GCO	Wed, Sep 22, 1999	12.50	12.94	12.38	12.88
2141	NYSE	GCO	Tue, Sep 21, 1999	13.06	13.19	12.88	12.88
2140	NYSE	GCO	Mon, Sep 20, 1999	12.94	13.06	12.56	13.06
2139	NYSE	GCO	Fri, Sep 17, 1999	12.75	13.00	12.75	12.94
2138	NYSE	GCO	Thu, Sep 16, 1999	12.94	13.00	12.75	12.88
2137	NYSE	GCO	Wed, Sep 15, 1999	13.00	13.13	12.75	12.94
2136	NYSE	GCO	Tue, Sep 14, 1999	13.06	13.06	12.88	12.94
2135	NYSE	GCO	Mon, Sep 13, 1999	13.06	13.13	12.88	13.00
2134	NYSE	GCO	Fri, Sep 10, 1999	13.13	13.25	13.00	13.19
2133	NYSE	GCO	Thu, Sep 9, 1999	12.94	13.13	12.88	13.06
2132	NYSE	GCO	Wed, Sep 8, 1999	12.44	13.06	12.31	12.94
2131	NYSE	GCO	Tue, Sep 7, 1999	12.13	12.44	12.06	12.44
2130	NYSE	GCO	Fri, Sep 3, 1999	11.94	12.19	11.94	12.06
2129	NYSE	GCO	Thu, Sep 2, 1999	11.75	12.13	11.63	11.94
2128	NYSE	GCO	Wed, Sep 1, 1999	12.00	12.06	11.75	11.88
2127	NYSE	GCO	Tue, Aug 31, 1999	11.25	12.00	11.13	11.88
2126	NYSE	GCO	Mon, Aug 30, 1999	11.13	11.13	10.06	10.38
2125	NYSE	GCO	Fri, Aug 27, 1999	11.50	11.50	10.88	11.25
2124	NYSE	GCO	Thu, Aug 26, 1999	11.63	11.75	11.50	11.63
2123	NYSE	GCO	Wed, Aug 25, 1999	11.38	11.75	11.38	11.69
2122	NYSE	GCO	Tue, Aug 24, 1999	11.38	11.38	11.13	11.31
2121	NYSE	GCO	Mon, Aug 23, 1999	11.44	11.50	11.13	11.38
2120	NYSE	GCO	Fri, Aug 20, 1999	11.50	11.63	11.44	11.63
2119	NYSE	GCO	Thu, Aug 19, 1999	11.63	11.75	11.25	11.75
2118	NYSE	GCO	Wed, Aug 18, 1999	12.06	12.31	11.88	11.88
2117	NYSE	GCO	Tue, Aug 17, 1999	11.75	12.25	11.75	12.19
2116	NYSE	GCO	Mon, Aug 16, 1999	11.94	11.94	11.56	11.88
2115	NYSE	GCO	Fri, Aug 13, 1999	11.75	11.88	11.69	11.88
2114	NYSE	GCO	Thu, Aug 12, 1999	11.56	11.94	11.56	11.88
2113	NYSE	GCO	Wed, Aug 11, 1999	11.56	11.75	11.44	11.56
2112	NYSE	GCO	Tue, Aug 10, 1999	11.81	11.81	11.50	11.56
2111	NYSE	GCO	Mon, Aug 9, 1999	11.13	11.75	11.13	11.56
2110	NYSE	GCO	Fri, Aug 6, 1999	11.06	11.44	11.06	11.25
2109	NYSE	GCO	Thu, Aug 5, 1999	11.25	11.25	10.88	11.13
2108	NYSE	GCO	Wed, Aug 4, 1999	11.63	11.63	11.25	11.25
2107	NYSE	GCO	Tue, Aug 3, 1999	11.69	11.88	11.50	11.75
2106	NYSE	GCO	Mon, Aug 2, 1999	12.00	12.06	11.63	11.69
2105	NYSE	GCO	Fri, Jul 30, 1999	11.31	12.06	11.19	12.00
2104	NYSE	GCO	Thu, Jul 29, 1999	11.63	11.63	11.31	11.38
2103	NYSE	GCO	Wed, Jul 28, 1999	11.50	11.63	11.31	11.63
2102	NYSE	GCO	Tue, Jul 27, 1999	11.94	11.94	11.06	11.38
2101	NYSE	GCO	Mon, Jul 26, 1999	12.69	12.69	11.13	11.94
2100	NYSE	GCO	Fri, Jul 23, 1999	13.19	13.19	12.81	12.81
2099	NYSE	GCO	Thu, Jul 22, 1999	13.06	13.25	12.88	13.25
2098	NYSE	GCO	Wed, Jul 21, 1999	12.69	13.19	12.56	13.19
2097	NYSE	GCO	Tue, Jul 20, 1999	13.38	13.38	12.50	12.56
2096	NYSE	GCO	Mon, Jul 19, 1999	13.50	13.75	13.19	13.50
2095	NYSE	GCO	Fri, Jul 16, 1999	13.25	13.69	13.13	13.50
2094	NYSE	GCO	Thu, Jul 15, 1999	13.25	13.31	13.13	13.19
2093	NYSE	GCO	Wed, Jul 14, 1999	13.31	13.44	13.06	13.06
2092	NYSE	GCO	Tue, Jul 13, 1999	12.81	13.31	12.00	13.31
2091	NYSE	GCO	Mon, Jul 12, 1999	12.94	13.19	12.81	12.88
2090	NYSE	GCO	Fri, Jul 9, 1999	13.63	13.75	12.50	13.00
2089	NYSE	GCO	Thu, Jul 8, 1999	13.94	14.00	13.25	13.63
2088	NYSE	GCO	Wed, Jul 7, 1999	13.94	14.25	13.88	13.94
2087	NYSE	GCO	Tue, Jul 6, 1999	14.44	14.50	13.88	14.00
2086	NYSE	GCO	Fri, Jul 2, 1999	14.38	14.63	14.31	14.44
2085	NYSE	GCO	Thu, Jul 1, 1999	14.56	14.63	14.31	14.44
2084	NYSE	GCO	Wed, Jun 30, 1999	14.50	15.00	14.13	14.56
2083	NYSE	GCO	Tue, Jun 29, 1999	14.13	14.50	14.13	14.38
2082	NYSE	GCO	Mon, Jun 28, 1999	13.94	14.25	13.94	14.19
2081	NYSE	GCO	Fri, Jun 25, 1999	14.00	14.06	13.75	13.88
2080	NYSE	GCO	Thu, Jun 24, 1999	13.63	14.00	13.63	13.88
2079	NYSE	GCO	Wed, Jun 23, 1999	13.69	13.88	13.63	13.69
2078	NYSE	GCO	Tue, Jun 22, 1999	13.69	13.94	13.63	13.81
2077	NYSE	GCO	Mon, Jun 21, 1999	13.63	13.88	13.50	13.81
2076	NYSE	GCO	Fri, Jun 18, 1999	14.00	14.00	13.63	13.63
2075	NYSE	GCO	Thu, Jun 17, 1999	14.00	14.06	13.75	14.06
2074	NYSE	GCO	Wed, Jun 16, 1999	13.31	14.00	13.31	14.00
2073	NYSE	GCO	Tue, Jun 15, 1999	13.63	13.63	13.19	13.19
2072	NYSE	GCO	Mon, Jun 14, 1999	12.56	13.41	12.56	13.25
2071	NYSE	GCO	Fri, Jun 11, 1999	12.94	13.00	12.69	12.69
2070	NYSE	GCO	Thu, Jun 10, 1999	13.50	13.50	12.88	13.00
2069	NYSE	GCO	Wed, Jun 9, 1999	13.31	13.63	13.31	13.50
2068	NYSE	GCO	Tue, Jun 8, 1999	13.00	13.50	13.00	13.44
2067	NYSE	GCO	Mon, Jun 7, 1999	13.13	13.25	13.00	13.00
2066	NYSE	GCO	Fri, Jun 4, 1999	13.19	13.19	12.50	13.00
2065	NYSE	GCO	Thu, Jun 3, 1999	13.13	13.25	12.94	13.13
2064	NYSE	GCO	Wed, Jun 2, 1999	13.38	13.38	12.88	13.25
2063	NYSE	GCO	Tue, Jun 1, 1999	13.38	13.50	13.19	13.38
2062	NYSE	GCO	Fri, May 28, 1999	12.81	13.44	12.81	13.38
2061	NYSE	GCO	Thu, May 27, 1999	12.56	13.00	12.50	12.81
2060	NYSE	GCO	Wed, May 26, 1999	12.63	13.19	12.13	12.94
2059	NYSE	GCO	Tue, May 25, 1999	12.50	12.94	12.25	12.38
2058	NYSE	GCO	Mon, May 24, 1999	12.25	12.69	12.25	12.44
2057	NYSE	GCO	Fri, May 21, 1999	12.25	12.25	12.00	12.25
2056	NYSE	GCO	Thu, May 20, 1999	11.94	12.25	11.88	12.25
2055	NYSE	GCO	Wed, May 19, 1999	11.88	12.19	11.88	11.94
2054	NYSE	GCO	Tue, May 18, 1999	12.13	12.19	11.75	11.94
2053	NYSE	GCO	Mon, May 17, 1999	12.19	12.25	11.94	12.00
2052	NYSE	GCO	Fri, May 14, 1999	12.31	12.63	12.25	12.25
2051	NYSE	GCO	Thu, May 13, 1999	12.06	12.63	12.06	12.44
2050	NYSE	GCO	Wed, May 12, 1999	11.63	12.13	11.50	12.06
2049	NYSE	GCO	Tue, May 11, 1999	11.31	11.75	11.13	11.63
2048	NYSE	GCO	Mon, May 10, 1999	11.31	11.88	11.25	11.25
2047	NYSE	GCO	Fri, May 7, 1999	10.75	11.50	10.69	11.50
2046	NYSE	GCO	Thu, May 6, 1999	10.88	10.88	10.63	10.69
2045	NYSE	GCO	Wed, May 5, 1999	11.38	11.38	10.75	10.88
2044	NYSE	GCO	Tue, May 4, 1999	11.44	11.63	11.25	11.44
2043	NYSE	GCO	Mon, May 3, 1999	11.50	11.50	11.19	11.31
2042	NYSE	GCO	Fri, Apr 30, 1999	11.13	11.13	10.75	10.88
2041	NYSE	GCO	Thu, Apr 29, 1999	11.13	11.25	11.06	11.06
2040	NYSE	GCO	Wed, Apr 28, 1999	11.25	11.38	11.25	11.25
2039	NYSE	GCO	Tue, Apr 27, 1999	11.25	11.38	11.25	11.25
2038	NYSE	GCO	Mon, Apr 26, 1999	11.19	11.38	11.06	11.25
2037	NYSE	GCO	Fri, Apr 23, 1999	11.25	11.31	11.00	11.25
2036	NYSE	GCO	Thu, Apr 22, 1999	11.19	11.38	11.13	11.31
2035	NYSE	GCO	Wed, Apr 21, 1999	10.75	11.50	10.75	11.31
2034	NYSE	GCO	Tue, Apr 20, 1999	11.44	12.00	10.63	10.63
2033	NYSE	GCO	Mon, Apr 19, 1999	11.50	11.63	11.38	11.56
2032	NYSE	GCO	Fri, Apr 16, 1999	10.88	11.50	10.81	11.38
2031	NYSE	GCO	Thu, Apr 15, 1999	10.56	10.88	10.38	10.88
2030	NYSE	GCO	Wed, Apr 14, 1999	11.00	11.00	10.50	10.50
2029	NYSE	GCO	Tue, Apr 13, 1999	10.31	11.00	10.25	10.63
2028	NYSE	GCO	Mon, Apr 12, 1999	9.63	10.50	9.38	10.44
2027	NYSE	GCO	Fri, Apr 9, 1999	9.50	9.81	9.31	9.75
2026	NYSE	GCO	Thu, Apr 8, 1999	9.06	9.44	8.94	9.44
2025	NYSE	GCO	Wed, Apr 7, 1999	8.88	9.25	8.88	9.06
2024	NYSE	GCO	Tue, Apr 6, 1999	8.75	8.94	8.75	8.88
2023	NYSE	GCO	Mon, Apr 5, 1999	8.75	9.06	8.63	8.88
2022	NYSE	GCO	Thu, Apr 1, 1999	9.25	9.38	9.00	9.00
2021	NYSE	GCO	Wed, Mar 31, 1999	9.19	9.25	9.13	9.25
2020	NYSE	GCO	Tue, Mar 30, 1999	9.25	9.44	9.13	9.31
2019	NYSE	GCO	Mon, Mar 29, 1999	9.25	9.44	9.13	9.31
2018	NYSE	GCO	Fri, Mar 26, 1999	9.25	9.38	9.13	9.25
2017	NYSE	GCO	Thu, Mar 25, 1999	9.19	9.50	9.19	9.25
2016	NYSE	GCO	Wed, Mar 24, 1999	9.19	9.50	9.13	9.19
2015	NYSE	GCO	Tue, Mar 23, 1999	9.50	9.50	9.19	9.25
2014	NYSE	GCO	Mon, Mar 22, 1999	9.31	9.50	9.13	9.50
2013	NYSE	GCO	Fri, Mar 19, 1999	9.31	9.44	9.00	9.44
2012	NYSE	GCO	Thu, Mar 18, 1999	9.44	9.63	9.25	9.38
2011	NYSE	GCO	Wed, Mar 17, 1999	9.00	9.56	9.00	9.56
2010	NYSE	GCO	Tue, Mar 16, 1999	9.25	9.31	9.06	9.13
2009	NYSE	GCO	Mon, Mar 15, 1999	9.25	9.44	9.25	9.31
2008	NYSE	GCO	Fri, Mar 12, 1999	8.88	9.56	8.88	9.25
2007	NYSE	GCO	Thu, Mar 11, 1999	8.63	9.00	8.44	8.81
2006	NYSE	GCO	Wed, Mar 10, 1999	8.50	8.50	8.25	8.38
2005	NYSE	GCO	Tue, Mar 9, 1999	8.25	8.69	8.13	8.44
2004	NYSE	GCO	Mon, Mar 8, 1999	7.75	8.00	7.56	7.75
2003	NYSE	GCO	Fri, Mar 5, 1999	7.56	8.06	7.56	7.81
2002	NYSE	GCO	Thu, Mar 4, 1999	7.44	8.00	7.44	7.56
2001	NYSE	GCO	Wed, Mar 3, 1999	7.13	7.50	7.06	7.44
2000	NYSE	GCO	Tue, Mar 2, 1999	7.44	7.81	7.13	7.13
1999	NYSE	GCO	Mon, Mar 1, 1999	7.75	8.06	7.25	7.50
1998	NYSE	GCO	Fri, Feb 26, 1999	7.63	7.75	7.25	7.75
1997	NYSE	GCO	Thu, Feb 25, 1999	7.63	7.75	7.25	7.75
1996	NYSE	GCO	Wed, Feb 24, 1999	7.56	8.00	7.56	7.75
1995	NYSE	GCO	Tue, Feb 23, 1999	8.06	8.06	7.56	7.63
1994	NYSE	GCO	Mon, Feb 22, 1999	8.13	8.25	7.88	7.94
1993	NYSE	GCO	Fri, Feb 19, 1999	7.75	8.00	7.50	7.88
1992	NYSE	GCO	Thu, Feb 18, 1999	7.75	7.75	7.50	7.75
1991	NYSE	GCO	Wed, Feb 17, 1999	7.75	7.88	7.63	7.63
1990	NYSE	GCO	Tue, Feb 16, 1999	7.69	8.06	7.69	7.81
1989	NYSE	GCO	Fri, Feb 12, 1999	8.00	8.00	7.63	7.75
1988	NYSE	GCO	Thu, Feb 11, 1999	7.75	8.00	7.63	8.00
1987	NYSE	GCO	Wed, Feb 10, 1999	7.50	7.75	7.31	7.75
1986	NYSE	GCO	Tue, Feb 9, 1999	7.94	8.00	7.38	7.56
1985	NYSE	GCO	Mon, Feb 8, 1999	7.75	8.00	7.50	7.94
1984	NYSE	GCO	Fri, Feb 5, 1999	8.00	8.13	7.81	7.88
1983	NYSE	GCO	Thu, Feb 4, 1999	7.81	8.06	7.63	8.00
1982	NYSE	GCO	Wed, Feb 3, 1999	7.56	7.94	7.38	7.94
1981	NYSE	GCO	Tue, Feb 2, 1999	7.50	7.50	7.19	7.50
1980	NYSE	GCO	Mon, Feb 1, 1999	7.44	7.69	7.44	7.63
1979	NYSE	GCO	Fri, Jan 29, 1999	7.50	7.56	7.44	7.44
1978	NYSE	GCO	Thu, Jan 28, 1999	7.38	7.75	7.38	7.63
1977	NYSE	GCO	Wed, Jan 27, 1999	6.50	7.38	6.50	7.38
1976	NYSE	GCO	Tue, Jan 26, 1999	6.56	6.69	6.50	6.63
1975	NYSE	GCO	Mon, Jan 25, 1999	6.38	6.63	6.38	6.63
1974	NYSE	GCO	Fri, Jan 22, 1999	6.50	6.88	6.50	6.50
1973	NYSE	GCO	Thu, Jan 21, 1999	6.50	6.63	6.38	6.63
1972	NYSE	GCO	Wed, Jan 20, 1999	6.50	6.81	6.38	6.69
1971	NYSE	GCO	Tue, Jan 19, 1999	6.81	6.94	6.25	6.63
1970	NYSE	GCO	Fri, Jan 15, 1999	6.19	6.88	6.13	6.88
1969	NYSE	GCO	Thu, Jan 14, 1999	6.44	6.44	6.06	6.25
1968	NYSE	GCO	Wed, Jan 13, 1999	5.38	6.38	5.38	6.38
1967	NYSE	GCO	Tue, Jan 12, 1999	5.56	5.63	5.38	5.50
1966	NYSE	GCO	Mon, Jan 11, 1999	5.81	5.81	5.44	5.69
1965	NYSE	GCO	Fri, Jan 8, 1999	5.63	5.81	5.63	5.81
1964	NYSE	GCO	Thu, Jan 7, 1999	5.75	5.75	5.50	5.63
1963	NYSE	GCO	Wed, Jan 6, 1999	5.81	5.94	5.63	5.81
1962	NYSE	GCO	Tue, Jan 5, 1999	5.50	5.94	5.50	5.69
1961	NYSE	GCO	Mon, Jan 4, 1999	5.69	5.75	5.44	5.63
1960	NYSE	GCO	Thu, Dec 31, 1998	5.19	5.69	5.13	5.69
1959	NYSE	GCO	Wed, Dec 30, 1998	5.44	5.44	5.19	5.31
1958	NYSE	GCO	Tue, Dec 29, 1998	5.19	5.56	5.13	5.38
1957	NYSE	GCO	Mon, Dec 28, 1998	4.94	5.25	4.94	5.25
1956	NYSE	GCO	Thu, Dec 24, 1998	5.00	5.00	4.75	4.75
1955	NYSE	GCO	Wed, Dec 23, 1998	5.00	5.06	4.88	4.94
1954	NYSE	GCO	Tue, Dec 22, 1998	5.06	5.13	5.00	5.06
1953	NYSE	GCO	Mon, Dec 21, 1998	5.00	5.25	5.00	5.13
1952	NYSE	GCO	Fri, Dec 18, 1998	5.06	5.19	5.00	5.00
1951	NYSE	GCO	Thu, Dec 17, 1998	5.13	5.31	5.00	5.13
1950	NYSE	GCO	Wed, Dec 16, 1998	5.38	5.38	5.06	5.19
1949	NYSE	GCO	Tue, Dec 15, 1998	5.38	5.38	5.19	5.25
1948	NYSE	GCO	Mon, Dec 14, 1998	5.69	5.75	5.25	5.31
1947	NYSE	GCO	Fri, Dec 11, 1998	5.50	5.69	5.50	5.69
1946	NYSE	GCO	Thu, Dec 10, 1998	5.56	5.56	5.50	5.56
1945	NYSE	GCO	Wed, Dec 9, 1998	5.56	5.69	5.50	5.69
1944	NYSE	GCO	Tue, Dec 8, 1998	5.50	5.69	5.50	5.56
1943	NYSE	GCO	Mon, Dec 7, 1998	5.69	5.69	5.50	5.56
1942	NYSE	GCO	Fri, Dec 4, 1998	5.50	5.69	5.50	5.63
1941	NYSE	GCO	Thu, Dec 3, 1998	5.50	5.63	5.50	5.50
1940	NYSE	GCO	Wed, Dec 2, 1998	5.56	5.69	5.38	5.56
1939	NYSE	GCO	Tue, Dec 1, 1998	5.56	5.75	5.50	5.69
1938	NYSE	GCO	Mon, Nov 30, 1998	6.25	6.25	5.44	5.69
1937	NYSE	GCO	Fri, Nov 27, 1998	6.00	6.06	5.81	6.00
1936	NYSE	GCO	Wed, Nov 25, 1998	5.25	6.19	5.25	6.19
1935	NYSE	GCO	Tue, Nov 24, 1998	5.44	5.44	5.06	5.19
1934	NYSE	GCO	Mon, Nov 23, 1998	5.94	6.00	5.38	5.44
1933	NYSE	GCO	Fri, Nov 20, 1998	5.81	5.94	5.63	5.88
1932	NYSE	GCO	Thu, Nov 19, 1998	5.75	6.00	5.75	5.94
1931	NYSE	GCO	Wed, Nov 18, 1998	5.63	5.75	5.56	5.75
1930	NYSE	GCO	Tue, Nov 17, 1998	6.25	6.25	5.44	5.75
1929	NYSE	GCO	Mon, Nov 16, 1998	6.56	6.94	5.88	6.31
1928	NYSE	GCO	Fri, Nov 13, 1998	6.69	6.81	6.56	6.69
1927	NYSE	GCO	Thu, Nov 12, 1998	6.69	6.75	6.56	6.69
1926	NYSE	GCO	Wed, Nov 11, 1998	6.75	6.88	6.63	6.69
1925	NYSE	GCO	Tue, Nov 10, 1998	6.75	6.88	6.63	6.75
1924	NYSE	GCO	Mon, Nov 9, 1998	7.13	7.13	6.69	6.88
1923	NYSE	GCO	Fri, Nov 6, 1998	7.25	7.25	6.88	7.13
1922	NYSE	GCO	Thu, Nov 5, 1998	7.00	7.25	6.88	7.25
1921	NYSE	GCO	Wed, Nov 4, 1998	6.94	7.06	6.50	7.06
1920	NYSE	GCO	Tue, Nov 3, 1998	6.63	7.00	6.63	6.94
1919	NYSE	GCO	Mon, Nov 2, 1998	6.13	6.75	6.13	6.75
1918	NYSE	GCO	Fri, Oct 30, 1998	5.75	6.06	5.75	6.06
1917	NYSE	GCO	Thu, Oct 29, 1998	5.63	6.00	5.63	5.88
1916	NYSE	GCO	Wed, Oct 28, 1998	5.19	5.88	5.19	5.69
1915	NYSE	GCO	Tue, Oct 27, 1998	5.44	5.44	5.19	5.19
1914	NYSE	GCO	Mon, Oct 26, 1998	5.44	5.50	5.25	5.44
1913	NYSE	GCO	Fri, Oct 23, 1998	5.50	5.56	5.25	5.38
1912	NYSE	GCO	Thu, Oct 22, 1998	5.38	5.56	5.25	5.44
1911	NYSE	GCO	Wed, Oct 21, 1998	5.88	6.13	5.38	5.38
1910	NYSE	GCO	Tue, Oct 20, 1998	5.31	5.88	5.25	5.75
1909	NYSE	GCO	Mon, Oct 19, 1998	4.25	5.38	4.25	5.38
1908	NYSE	GCO	Fri, Oct 16, 1998	4.19	4.63	4.19	4.50
1907	NYSE	GCO	Thu, Oct 15, 1998	4.19	4.25	4.06	4.13
1906	NYSE	GCO	Wed, Oct 14, 1998	4.00	4.25	3.94	4.06
1905	NYSE	GCO	Tue, Oct 13, 1998	4.50	4.50	3.94	3.94
1904	NYSE	GCO	Mon, Oct 12, 1998	4.50	4.69	4.06	4.31
1903	NYSE	GCO	Fri, Oct 9, 1998	4.44	4.75	4.38	4.38
1902	NYSE	GCO	Thu, Oct 8, 1998	4.50	4.50	4.06	4.19
1901	NYSE	GCO	Wed, Oct 7, 1998	5.00	5.00	4.50	4.63
1900	NYSE	GCO	Tue, Oct 6, 1998	5.00	5.31	4.94	4.94
1899	NYSE	GCO	Mon, Oct 5, 1998	5.13	5.31	4.94	4.94
1898	NYSE	GCO	Fri, Oct 2, 1998	5.19	5.31	5.00	5.13
1897	NYSE	GCO	Thu, Oct 1, 1998	5.44	5.44	4.94	5.19
1896	NYSE	GCO	Wed, Sep 30, 1998	5.44	5.50	5.25	5.44
1895	NYSE	GCO	Tue, Sep 29, 1998	5.63	5.75	5.25	5.50
1894	NYSE	GCO	Mon, Sep 28, 1998	6.31	6.50	5.50	5.63
1893	NYSE	GCO	Fri, Sep 25, 1998	6.31	6.38	6.13	6.19
1892	NYSE	GCO	Thu, Sep 24, 1998	6.38	6.63	6.25	6.44
1891	NYSE	GCO	Wed, Sep 23, 1998	6.38	6.50	6.25	6.31
1890	NYSE	GCO	Tue, Sep 22, 1998	6.06	6.50	6.00	6.38
1889	NYSE	GCO	Mon, Sep 21, 1998	6.00	6.13	5.75	5.94
1888	NYSE	GCO	Fri, Sep 18, 1998	5.31	5.88	5.25	5.69
1887	NYSE	GCO	Thu, Sep 17, 1998	5.13	5.31	4.88	5.25
1886	NYSE	GCO	Wed, Sep 16, 1998	5.00	5.25	5.00	5.06
1885	NYSE	GCO	Tue, Sep 15, 1998	4.75	5.13	4.63	5.00
1884	NYSE	GCO	Mon, Sep 14, 1998	5.13	5.38	4.75	4.75
1883	NYSE	GCO	Fri, Sep 11, 1998	5.38	5.38	4.94	5.00
1882	NYSE	GCO	Thu, Sep 10, 1998	5.25	5.31	5.00	5.06
1881	NYSE	GCO	Wed, Sep 9, 1998	5.00	5.50	5.00	5.38
1880	NYSE	GCO	Tue, Sep 8, 1998	5.63	5.63	4.94	5.00
1879	NYSE	GCO	Fri, Sep 4, 1998	5.06	5.31	4.94	5.25
1878	NYSE	GCO	Thu, Sep 3, 1998	5.19	5.31	5.00	5.00
1877	NYSE	GCO	Wed, Sep 2, 1998	5.25	5.56	5.13	5.19
1876	NYSE	GCO	Tue, Sep 1, 1998	5.44	5.63	4.56	5.13
1875	NYSE	GCO	Mon, Aug 31, 1998	5.56	5.75	5.25	5.31
1874	NYSE	GCO	Fri, Aug 28, 1998	6.00	6.25	5.38	5.44
1873	NYSE	GCO	Thu, Aug 27, 1998	5.75	6.00	5.31	5.75
1872	NYSE	GCO	Wed, Aug 26, 1998	6.00	6.06	5.38	5.63
1871	NYSE	GCO	Tue, Aug 25, 1998	6.50	6.50	6.06	6.06
1870	NYSE	GCO	Mon, Aug 24, 1998	6.38	6.75	6.38	6.38
1869	NYSE	GCO	Fri, Aug 21, 1998	6.69	6.75	6.25	6.25
1868	NYSE	GCO	Thu, Aug 20, 1998	6.56	6.94	6.44	6.69
1867	NYSE	GCO	Wed, Aug 19, 1998	9.06	9.06	5.94	6.31
1866	NYSE	GCO	Tue, Aug 18, 1998	9.31	9.31	8.75	9.19
1865	NYSE	GCO	Mon, Aug 17, 1998	9.31	9.38	9.13	9.31
1864	NYSE	GCO	Fri, Aug 14, 1998	9.06	9.50	9.00	9.38
1863	NYSE	GCO	Thu, Aug 13, 1998	9.81	9.81	8.38	8.63
1862	NYSE	GCO	Wed, Aug 12, 1998	9.75	10.00	9.75	9.94
1861	NYSE	GCO	Tue, Aug 11, 1998	10.25	10.25	9.56	9.63
1860	NYSE	GCO	Mon, Aug 10, 1998	10.50	10.75	10.19	10.38
1859	NYSE	GCO	Fri, Aug 7, 1998	9.88	10.63	9.81	10.63
1858	NYSE	GCO	Thu, Aug 6, 1998	10.13	10.25	9.75	9.81
1857	NYSE	GCO	Wed, Aug 5, 1998	9.75	10.25	9.50	10.25
1856	NYSE	GCO	Tue, Aug 4, 1998	10.38	10.56	9.50	9.63
1855	NYSE	GCO	Mon, Aug 3, 1998	10.94	10.94	10.19	10.38
1854	NYSE	GCO	Fri, Jul 31, 1998	10.94	11.19	10.88	11.19
1853	NYSE	GCO	Thu, Jul 30, 1998	10.63	11.00	10.56	10.88
1852	NYSE	GCO	Wed, Jul 29, 1998	10.63	10.69	10.44	10.63
1851	NYSE	GCO	Tue, Jul 28, 1998	10.63	10.88	10.50	10.56
1850	NYSE	GCO	Mon, Jul 27, 1998	11.31	11.38	10.50	10.63
1849	NYSE	GCO	Fri, Jul 24, 1998	11.50	11.88	10.75	11.25
1848	NYSE	GCO	Thu, Jul 23, 1998	12.38	12.38	11.38	11.38
1847	NYSE	GCO	Wed, Jul 22, 1998	12.19	12.19	11.94	12.19
1846	NYSE	GCO	Tue, Jul 21, 1998	13.25	13.38	12.00	12.25
1845	NYSE	GCO	Mon, Jul 20, 1998	12.75	13.38	12.75	13.19
1844	NYSE	GCO	Fri, Jul 17, 1998	13.25	13.25	12.75	12.75
1843	NYSE	GCO	Thu, Jul 16, 1998	13.50	13.69	12.81	13.25
1842	NYSE	GCO	Wed, Jul 15, 1998	14.56	14.63	14.00	14.00
1841	NYSE	GCO	Tue, Jul 14, 1998	14.63	14.88	14.50	14.69
1840	NYSE	GCO	Mon, Jul 13, 1998	15.13	15.13	14.63	14.69
1839	NYSE	GCO	Fri, Jul 10, 1998	15.06	15.25	14.69	15.25
1838	NYSE	GCO	Thu, Jul 9, 1998	15.25	15.38	14.88	14.94
1837	NYSE	GCO	Wed, Jul 8, 1998	15.25	15.50	15.25	15.50
1836	NYSE	GCO	Tue, Jul 7, 1998	16.19	16.19	15.50	15.56
1835	NYSE	GCO	Mon, Jul 6, 1998	16.63	16.63	15.75	16.06
1834	NYSE	GCO	Thu, Jul 2, 1998	16.31	16.38	16.06	16.19
1833	NYSE	GCO	Wed, Jul 1, 1998	16.50	16.75	16.25	16.69
1832	NYSE	GCO	Tue, Jun 30, 1998	16.06	16.50	15.69	16.50
1831	NYSE	GCO	Mon, Jun 29, 1998	15.88	16.00	15.25	16.00
1830	NYSE	GCO	Fri, Jun 26, 1998	16.13	16.25	15.88	15.88
1829	NYSE	GCO	Thu, Jun 25, 1998	16.63	17.13	16.19	16.19
1828	NYSE	GCO	Wed, Jun 24, 1998	16.63	16.75	16.44	16.63
1827	NYSE	GCO	Tue, Jun 23, 1998	16.13	16.63	15.91	16.63
1826	NYSE	GCO	Mon, Jun 22, 1998	15.56	16.13	15.50	16.13
1825	NYSE	GCO	Fri, Jun 19, 1998	15.44	15.56	15.25	15.50
1824	NYSE	GCO	Thu, Jun 18, 1998	15.44	15.44	15.31	15.31
1823	NYSE	GCO	Wed, Jun 17, 1998	14.75	15.44	14.69	15.31
1822	NYSE	GCO	Tue, Jun 16, 1998	14.56	14.75	14.50	14.69
1821	NYSE	GCO	Mon, Jun 15, 1998	14.75	14.81	14.50	14.50
1820	NYSE	GCO	Fri, Jun 12, 1998	15.00	15.06	14.56	14.88
1819	NYSE	GCO	Thu, Jun 11, 1998	14.56	15.13	14.44	15.00
1818	NYSE	GCO	Wed, Jun 10, 1998	14.88	14.88	14.50	14.56
1817	NYSE	GCO	Tue, Jun 9, 1998	14.06	15.25	14.06	15.00
1816	NYSE	GCO	Mon, Jun 8, 1998	14.38	14.44	13.75	14.00
1815	NYSE	GCO	Fri, Jun 5, 1998	14.00	14.44	13.94	14.25
1814	NYSE	GCO	Thu, Jun 4, 1998	14.00	14.13	13.88	14.13
1813	NYSE	GCO	Wed, Jun 3, 1998	13.75	14.94	13.56	14.13
1812	NYSE	GCO	Tue, Jun 2, 1998	12.50	13.88	12.50	13.88
1811	NYSE	GCO	Mon, Jun 1, 1998	12.94	13.00	12.19	12.31
1810	NYSE	GCO	Fri, May 29, 1998	13.88	14.25	12.88	13.13
1809	NYSE	GCO	Thu, May 28, 1998	12.88	13.75	12.88	13.75
1808	NYSE	GCO	Wed, May 27, 1998	13.19	13.25	12.63	12.88
1807	NYSE	GCO	Tue, May 26, 1998	14.38	14.38	13.00	13.13
1806	NYSE	GCO	Fri, May 22, 1998	14.50	14.50	14.00	14.38
1805	NYSE	GCO	Thu, May 21, 1998	14.63	15.13	14.50	14.50
1804	NYSE	GCO	Wed, May 20, 1998	15.31	15.31	14.25	14.31
1803	NYSE	GCO	Tue, May 19, 1998	16.88	17.06	14.81	15.31
1802	NYSE	GCO	Mon, May 18, 1998	16.38	16.75	16.25	16.44
1801	NYSE	GCO	Fri, May 15, 1998	16.69	16.75	16.50	16.50
1800	NYSE	GCO	Thu, May 14, 1998	17.13	17.13	16.94	17.06
1799	NYSE	GCO	Wed, May 13, 1998	17.06	17.31	17.06	17.31
1798	NYSE	GCO	Tue, May 12, 1998	17.38	17.44	17.13	17.31
1797	NYSE	GCO	Mon, May 11, 1998	17.19	17.75	17.19	17.44
1796	NYSE	GCO	Fri, May 8, 1998	17.00	17.25	17.00	17.19
1795	NYSE	GCO	Thu, May 7, 1998	17.06	17.19	16.69	17.00
1794	NYSE	GCO	Wed, May 6, 1998	17.25	17.25	16.69	16.81
1793	NYSE	GCO	Tue, May 5, 1998	17.88	18.06	17.00	17.25
1792	NYSE	GCO	Mon, May 4, 1998	17.38	18.06	17.38	18.00
1791	NYSE	GCO	Fri, May 1, 1998	16.94	17.38	16.94	17.31
1790	NYSE	GCO	Thu, Apr 30, 1998	17.13	17.13	16.88	17.00
1789	NYSE	GCO	Wed, Apr 29, 1998	17.13	17.25	16.63	17.00
1788	NYSE	GCO	Tue, Apr 28, 1998	17.50	17.75	17.38	17.38
1787	NYSE	GCO	Mon, Apr 27, 1998	16.88	17.50	16.88	17.44
1786	NYSE	GCO	Fri, Apr 24, 1998	18.38	18.38	17.75	17.75
1785	NYSE	GCO	Thu, Apr 23, 1998	18.63	18.63	18.25	18.38
1784	NYSE	GCO	Wed, Apr 22, 1998	18.44	18.88	18.38	18.75
1783	NYSE	GCO	Tue, Apr 21, 1998	18.00	18.38	17.63	18.38
1782	NYSE	GCO	Mon, Apr 20, 1998	18.00	18.00	17.50	17.88
1781	NYSE	GCO	Fri, Apr 17, 1998	17.88	18.00	17.50	18.00
1780	NYSE	GCO	Thu, Apr 16, 1998	18.25	18.25	17.56	18.00
1779	NYSE	GCO	Wed, Apr 15, 1998	18.38	18.38	18.13	18.19
1778	NYSE	GCO	Tue, Apr 14, 1998	18.06	18.56	18.06	18.50
1777	NYSE	GCO	Mon, Apr 13, 1998	18.38	18.50	17.50	18.06
1776	NYSE	GCO	Thu, Apr 9, 1998	17.75	18.50	17.44	18.38
1775	NYSE	GCO	Wed, Apr 8, 1998	16.94	17.63	16.88	17.63
1774	NYSE	GCO	Tue, Apr 7, 1998	16.31	16.81	16.25	16.81
1773	NYSE	GCO	Mon, Apr 6, 1998	17.00	17.00	16.13	16.31
1772	NYSE	GCO	Fri, Apr 3, 1998	17.31	17.38	17.13	17.25
1771	NYSE	GCO	Thu, Apr 2, 1998	17.69	17.69	17.00	17.06
1770	NYSE	GCO	Wed, Apr 1, 1998	18.13	18.25	17.63	17.63
1769	NYSE	GCO	Tue, Mar 31, 1998	17.25	18.50	17.19	18.25
1768	NYSE	GCO	Mon, Mar 30, 1998	16.88	17.19	16.56	17.19
1767	NYSE	GCO	Fri, Mar 27, 1998	17.00	17.06	16.50	17.00
1766	NYSE	GCO	Thu, Mar 26, 1998	16.25	17.25	16.25	17.13
1765	NYSE	GCO	Wed, Mar 25, 1998	16.38	16.56	16.00	16.38
1764	NYSE	GCO	Tue, Mar 24, 1998	16.50	16.50	15.94	16.25
1763	NYSE	GCO	Mon, Mar 23, 1998	16.63	16.75	16.31	16.50
1762	NYSE	GCO	Fri, Mar 20, 1998	17.00	17.19	16.63	16.75
1761	NYSE	GCO	Thu, Mar 19, 1998	16.50	16.94	16.50	16.75
1760	NYSE	GCO	Wed, Mar 18, 1998	16.13	16.50	16.00	16.25
1759	NYSE	GCO	Tue, Mar 17, 1998	17.00	17.00	16.13	16.19
1758	NYSE	GCO	Mon, Mar 16, 1998	17.25	17.31	17.00	17.13
1757	NYSE	GCO	Fri, Mar 13, 1998	17.13	17.25	17.00	17.19
1756	NYSE	GCO	Thu, Mar 12, 1998	17.06	17.31	17.00	17.13
1755	NYSE	GCO	Wed, Mar 11, 1998	16.81	17.25	16.81	17.06
1754	NYSE	GCO	Tue, Mar 10, 1998	17.00	17.19	16.38	16.75
1753	NYSE	GCO	Mon, Mar 9, 1998	16.31	16.94	16.13	16.81
1752	NYSE	GCO	Fri, Mar 6, 1998	16.44	16.56	16.25	16.38
1751	NYSE	GCO	Thu, Mar 5, 1998	16.13	16.75	16.00	16.50
1750	NYSE	GCO	Wed, Mar 4, 1998	15.63	16.44	15.63	16.38
1749	NYSE	GCO	Tue, Mar 3, 1998	15.25	16.31	15.25	16.00
1748	NYSE	GCO	Mon, Mar 2, 1998	13.88	15.38	13.88	15.38
1747	NYSE	GCO	Fri, Feb 27, 1998	13.75	14.13	13.56	13.75
1746	NYSE	GCO	Thu, Feb 26, 1998	13.31	13.69	13.31	13.56
1745	NYSE	GCO	Wed, Feb 25, 1998	13.44	13.69	12.81	13.19
1744	NYSE	GCO	Tue, Feb 24, 1998	13.50	13.56	13.25	13.50
1743	NYSE	GCO	Mon, Feb 23, 1998	13.81	13.81	13.38	13.50
1742	NYSE	GCO	Fri, Feb 20, 1998	13.94	14.00	13.50	13.81
1741	NYSE	GCO	Thu, Feb 19, 1998	14.50	14.50	13.75	13.94
1740	NYSE	GCO	Wed, Feb 18, 1998	14.75	14.75	14.31	14.50
1739	NYSE	GCO	Tue, Feb 17, 1998	14.44	14.75	14.31	14.69
1738	NYSE	GCO	Fri, Feb 13, 1998	14.88	14.88	14.38	14.56
1737	NYSE	GCO	Thu, Feb 12, 1998	15.06	15.06	14.59	14.88
1736	NYSE	GCO	Wed, Feb 11, 1998	14.75	15.25	14.63	15.13
1735	NYSE	GCO	Tue, Feb 10, 1998	14.25	14.81	14.25	14.56
1734	NYSE	GCO	Mon, Feb 9, 1998	14.25	14.50	13.88	14.13
1733	NYSE	GCO	Fri, Feb 6, 1998	14.06	14.50	14.06	14.25
1732	NYSE	GCO	Thu, Feb 5, 1998	14.00	14.13	13.94	14.06
1731	NYSE	GCO	Wed, Feb 4, 1998	13.75	14.13	13.75	14.00
1730	NYSE	GCO	Tue, Feb 3, 1998	13.44	13.88	13.38	13.81
1729	NYSE	GCO	Mon, Feb 2, 1998	12.50	13.69	12.50	13.25
1728	NYSE	GCO	Fri, Jan 30, 1998	11.81	12.13	11.38	12.13
1727	NYSE	GCO	Thu, Jan 29, 1998	11.75	11.88	11.56	11.81
1726	NYSE	GCO	Wed, Jan 28, 1998	11.81	11.88	11.63	11.81
1725	NYSE	GCO	Tue, Jan 27, 1998	11.81	11.88	11.50	11.81
1724	NYSE	GCO	Mon, Jan 26, 1998	12.00	12.25	11.63	11.69
1723	NYSE	GCO	Fri, Jan 23, 1998	11.81	12.44	11.75	12.13
1722	NYSE	GCO	Thu, Jan 22, 1998	11.75	12.13	11.56	11.94
1721	NYSE	GCO	Wed, Jan 21, 1998	11.94	12.25	11.81	11.88
1720	NYSE	GCO	Tue, Jan 20, 1998	11.75	12.06	11.75	11.94
1719	NYSE	GCO	Fri, Jan 16, 1998	11.56	12.00	11.25	11.81
1718	NYSE	GCO	Thu, Jan 15, 1998	11.38	11.56	11.31	11.56
1717	NYSE	GCO	Wed, Jan 14, 1998	11.56	11.56	11.38	11.50
1716	NYSE	GCO	Tue, Jan 13, 1998	11.50	11.56	11.25	11.56
1715	NYSE	GCO	Mon, Jan 12, 1998	11.56	11.56	11.31	11.56
1714	NYSE	GCO	Fri, Jan 9, 1998	11.88	12.00	11.56	11.69
1713	NYSE	GCO	Thu, Jan 8, 1998	12.00	12.44	11.75	11.81
1712	NYSE	GCO	Wed, Jan 7, 1998	12.19	12.19	11.81	12.13
1711	NYSE	GCO	Tue, Jan 6, 1998	12.25	12.25	12.00	12.06
1710	NYSE	GCO	Mon, Jan 5, 1998	12.50	12.69	11.94	12.13
1709	NYSE	GCO	Fri, Jan 2, 1998	12.88	12.88	12.44	12.63
1708	NYSE	GCO	Wed, Dec 31, 1997	12.38	13.00	12.31	12.75
1707	NYSE	GCO	Tue, Dec 30, 1997	11.69	12.50	11.69	12.25
1706	NYSE	GCO	Mon, Dec 29, 1997	12.00	12.06	11.50	11.75
1705	NYSE	GCO	Fri, Dec 26, 1997	11.88	12.13	11.88	11.88
1704	NYSE	GCO	Wed, Dec 24, 1997	11.56	11.94	11.56	11.88
1703	NYSE	GCO	Tue, Dec 23, 1997	11.75	12.00	11.63	11.81
1702	NYSE	GCO	Mon, Dec 22, 1997	12.25	12.50	11.75	11.81
1701	NYSE	GCO	Fri, Dec 19, 1997	12.06	12.19	11.88	12.00
1700	NYSE	GCO	Thu, Dec 18, 1997	12.31	12.56	12.25	12.25
1699	NYSE	GCO	Wed, Dec 17, 1997	12.00	12.50	12.00	12.31
1698	NYSE	GCO	Tue, Dec 16, 1997	12.44	12.50	12.00	12.25
1697	NYSE	GCO	Mon, Dec 15, 1997	12.63	12.63	12.38	12.44
1696	NYSE	GCO	Fri, Dec 12, 1997	12.50	12.63	12.31	12.50
1695	NYSE	GCO	Thu, Dec 11, 1997	12.06	12.56	12.00	12.38
1694	NYSE	GCO	Wed, Dec 10, 1997	12.75	12.75	12.25	12.38
1693	NYSE	GCO	Tue, Dec 9, 1997	13.19	13.25	12.88	12.88
1692	NYSE	GCO	Mon, Dec 8, 1997	13.50	13.88	13.25	13.31
1691	NYSE	GCO	Fri, Dec 5, 1997	12.88	13.38	12.88	13.38
1690	NYSE	GCO	Thu, Dec 4, 1997	13.31	13.44	12.75	12.81
1689	NYSE	GCO	Wed, Dec 3, 1997	13.63	13.63	13.25	13.56
1688	NYSE	GCO	Tue, Dec 2, 1997	13.50	13.88	13.50	13.63
1687	NYSE	GCO	Mon, Dec 1, 1997	13.00	13.50	13.00	13.25
1686	NYSE	GCO	Fri, Nov 28, 1997	13.06	13.06	13.00	13.00
1685	NYSE	GCO	Wed, Nov 26, 1997	12.19	13.13	12.19	13.00
1684	NYSE	GCO	Tue, Nov 25, 1997	12.25	12.25	12.00	12.19
1683	NYSE	GCO	Mon, Nov 24, 1997	12.44	12.50	12.06	12.25
1682	NYSE	GCO	Fri, Nov 21, 1997	12.50	12.88	12.38	12.56
1681	NYSE	GCO	Thu, Nov 20, 1997	12.44	12.88	12.13	12.44
1680	NYSE	GCO	Wed, Nov 19, 1997	12.44	12.63	12.25	12.44
1679	NYSE	GCO	Tue, Nov 18, 1997	12.06	13.25	12.06	12.44
1678	NYSE	GCO	Mon, Nov 17, 1997	11.94	12.00	11.63	11.81
1677	NYSE	GCO	Fri, Nov 14, 1997	11.69	12.00	11.63	11.81
1676	NYSE	GCO	Thu, Nov 13, 1997	11.81	11.88	11.13	11.63
1675	NYSE	GCO	Wed, Nov 12, 1997	11.88	11.94	11.38	11.94
1674	NYSE	GCO	Tue, Nov 11, 1997	11.88	12.00	11.75	11.88
1673	NYSE	GCO	Mon, Nov 10, 1997	12.25	12.50	11.88	11.94
1672	NYSE	GCO	Fri, Nov 7, 1997	12.63	12.69	12.38	12.38
1671	NYSE	GCO	Thu, Nov 6, 1997	12.25	12.94	12.00	12.88
1670	NYSE	GCO	Wed, Nov 5, 1997	12.75	12.94	12.19	12.50
1669	NYSE	GCO	Tue, Nov 4, 1997	13.38	13.50	13.00	13.13
1668	NYSE	GCO	Mon, Nov 3, 1997	12.81	13.44	12.75	13.25
1667	NYSE	GCO	Fri, Oct 31, 1997	13.06	13.19	12.69	12.69
1666	NYSE	GCO	Thu, Oct 30, 1997	13.13	13.19	12.19	12.94
1665	NYSE	GCO	Wed, Oct 29, 1997	12.88	13.50	12.88	13.19
1664	NYSE	GCO	Tue, Oct 28, 1997	12.06	12.81	11.75	12.75
1663	NYSE	GCO	Mon, Oct 27, 1997	13.00	13.13	12.38	12.50
1662	NYSE	GCO	Fri, Oct 24, 1997	12.81	13.38	12.81	13.00
1661	NYSE	GCO	Thu, Oct 23, 1997	12.56	12.81	12.50	12.81
1660	NYSE	GCO	Wed, Oct 22, 1997	13.19	13.19	12.63	12.69
1659	NYSE	GCO	Tue, Oct 21, 1997	13.25	13.38	13.19	13.31
1658	NYSE	GCO	Mon, Oct 20, 1997	12.94	13.19	12.69	13.13
1657	NYSE	GCO	Fri, Oct 17, 1997	13.00	13.13	12.81	13.00
1656	NYSE	GCO	Thu, Oct 16, 1997	13.44	13.44	13.06	13.19
1655	NYSE	GCO	Wed, Oct 15, 1997	13.38	13.38	12.94	13.19
1654	NYSE	GCO	Tue, Oct 14, 1997	14.00	14.00	13.38	13.44
1653	NYSE	GCO	Mon, Oct 13, 1997	13.75	13.88	13.69	13.88
1652	NYSE	GCO	Fri, Oct 10, 1997	14.00	14.00	13.56	13.75
1651	NYSE	GCO	Thu, Oct 9, 1997	14.56	14.56	14.00	14.00
1650	NYSE	GCO	Wed, Oct 8, 1997	14.69	14.69	14.19	14.25
1649	NYSE	GCO	Tue, Oct 7, 1997	14.56	14.69	14.50	14.69
1648	NYSE	GCO	Mon, Oct 6, 1997	14.50	14.69	14.31	14.63
1647	NYSE	GCO	Fri, Oct 3, 1997	14.69	14.75	14.44	14.50
1646	NYSE	GCO	Thu, Oct 2, 1997	14.50	14.56	14.00	14.50
1645	NYSE	GCO	Wed, Oct 1, 1997	14.56	14.75	14.44	14.56
1644	NYSE	GCO	Tue, Sep 30, 1997	14.69	14.75	14.56	14.63
1643	NYSE	GCO	Mon, Sep 29, 1997	14.63	14.75	14.44	14.69
1642	NYSE	GCO	Fri, Sep 26, 1997	14.94	15.06	14.56	14.56
1641	NYSE	GCO	Thu, Sep 25, 1997	15.13	15.25	14.69	14.94
1640	NYSE	GCO	Wed, Sep 24, 1997	14.81	15.44	14.75	15.25
1639	NYSE	GCO	Tue, Sep 23, 1997	14.50	14.75	14.38	14.75
1638	NYSE	GCO	Mon, Sep 22, 1997	14.44	14.50	14.00	14.50
1637	NYSE	GCO	Fri, Sep 19, 1997	14.00	14.25	13.94	14.25
1636	NYSE	GCO	Thu, Sep 18, 1997	14.44	14.56	14.25	14.38
1635	NYSE	GCO	Wed, Sep 17, 1997	14.63	14.63	14.13	14.44
1634	NYSE	GCO	Tue, Sep 16, 1997	14.25	14.63	14.19	14.50
1633	NYSE	GCO	Mon, Sep 15, 1997	14.19	14.94	14.19	14.25
1632	NYSE	GCO	Fri, Sep 12, 1997	14.38	14.50	13.88	14.31
1631	NYSE	GCO	Thu, Sep 11, 1997	14.13	14.31	14.00	14.31
1630	NYSE	GCO	Wed, Sep 10, 1997	13.38	14.19	13.31	14.06
1629	NYSE	GCO	Tue, Sep 9, 1997	12.63	13.38	12.63	13.38
1628	NYSE	GCO	Mon, Sep 8, 1997	12.81	12.81	12.69	12.69
1627	NYSE	GCO	Fri, Sep 5, 1997	12.69	12.88	12.69	12.75
1626	NYSE	GCO	Thu, Sep 4, 1997	13.00	13.00	12.69	12.69
1625	NYSE	GCO	Wed, Sep 3, 1997	12.75	13.19	12.75	13.06
1624	NYSE	GCO	Tue, Sep 2, 1997	12.44	12.94	12.44	12.75
1623	NYSE	GCO	Fri, Aug 29, 1997	12.63	12.69	12.44	12.44
1622	NYSE	GCO	Thu, Aug 28, 1997	12.50	12.69	12.31	12.38
1621	NYSE	GCO	Wed, Aug 27, 1997	12.25	12.50	12.25	12.38
1620	NYSE	GCO	Tue, Aug 26, 1997	11.81	12.25	11.81	12.19
1619	NYSE	GCO	Mon, Aug 25, 1997	11.69	12.00	11.69	11.81
1618	NYSE	GCO	Fri, Aug 22, 1997	11.44	11.88	11.13	11.69
1617	NYSE	GCO	Thu, Aug 21, 1997	12.50	12.50	11.88	11.94
1616	NYSE	GCO	Wed, Aug 20, 1997	12.75	12.75	12.56	12.63
1615	NYSE	GCO	Tue, Aug 19, 1997	12.63	12.88	12.63	12.69
1614	NYSE	GCO	Mon, Aug 18, 1997	12.69	13.00	11.88	12.06
1613	NYSE	GCO	Fri, Aug 15, 1997	12.69	12.88	12.56	12.56
1612	NYSE	GCO	Thu, Aug 14, 1997	13.13	13.50	12.63	13.06
1611	NYSE	GCO	Wed, Aug 13, 1997	12.38	13.50	12.38	13.13
1610	NYSE	GCO	Tue, Aug 12, 1997	12.44	12.63	12.31	12.50
1609	NYSE	GCO	Mon, Aug 11, 1997	12.56	12.63	12.06	12.25
1608	NYSE	GCO	Fri, Aug 8, 1997	13.38	13.38	12.00	12.00
1607	NYSE	GCO	Thu, Aug 7, 1997	13.44	13.94	13.38	13.56
1606	NYSE	GCO	Wed, Aug 6, 1997	13.19	13.56	13.13	13.38
1605	NYSE	GCO	Tue, Aug 5, 1997	13.38	13.50	13.00	13.19
1604	NYSE	GCO	Mon, Aug 4, 1997	13.19	13.63	13.13	13.25
1603	NYSE	GCO	Fri, Aug 1, 1997	13.63	13.75	13.00	13.19
1602	NYSE	GCO	Thu, Jul 31, 1997	13.63	13.94	13.56	13.63
1601	NYSE	GCO	Wed, Jul 30, 1997	13.63	14.19	13.50	13.75
1600	NYSE	GCO	Tue, Jul 29, 1997	13.00	13.56	13.00	13.38
1599	NYSE	GCO	Mon, Jul 28, 1997	13.25	13.31	13.00	13.00
1598	NYSE	GCO	Fri, Jul 25, 1997	13.31	13.50	13.31	13.44
1597	NYSE	GCO	Thu, Jul 24, 1997	13.38	13.50	13.13	13.25
1596	NYSE	GCO	Wed, Jul 23, 1997	13.69	13.69	13.38	13.56
1595	NYSE	GCO	Tue, Jul 22, 1997	13.75	13.94	13.63	13.69
1594	NYSE	GCO	Mon, Jul 21, 1997	14.06	14.06	13.69	13.69
1593	NYSE	GCO	Fri, Jul 18, 1997	14.50	14.50	14.00	14.00
1592	NYSE	GCO	Thu, Jul 17, 1997	14.13	14.56	14.00	14.56
1591	NYSE	GCO	Wed, Jul 16, 1997	14.06	14.50	14.06	14.25
1590	NYSE	GCO	Tue, Jul 15, 1997	13.75	14.06	13.63	13.69
1589	NYSE	GCO	Mon, Jul 14, 1997	13.56	13.63	13.38	13.63
1588	NYSE	GCO	Fri, Jul 11, 1997	14.00	14.00	13.38	13.56
1587	NYSE	GCO	Thu, Jul 10, 1997	13.88	14.25	13.81	14.00
1586	NYSE	GCO	Wed, Jul 9, 1997	13.75	13.88	13.50	13.88
1585	NYSE	GCO	Tue, Jul 8, 1997	13.94	14.00	13.63	13.63
1584	NYSE	GCO	Mon, Jul 7, 1997	14.50	14.63	14.13	14.13
1583	NYSE	GCO	Thu, Jul 3, 1997	14.63	14.63	14.25	14.38
1582	NYSE	GCO	Wed, Jul 2, 1997	15.00	15.31	14.81	14.81
1581	NYSE	GCO	Tue, Jul 1, 1997	14.19	15.19	14.19	15.19
1580	NYSE	GCO	Mon, Jun 30, 1997	14.25	14.31	14.00	14.19
1579	NYSE	GCO	Fri, Jun 27, 1997	14.31	14.44	14.00	14.31
1578	NYSE	GCO	Thu, Jun 26, 1997	14.25	14.75	14.00	14.13
1577	NYSE	GCO	Wed, Jun 25, 1997	14.13	14.38	14.13	14.38
1576	NYSE	GCO	Tue, Jun 24, 1997	13.75	14.25	13.69	14.06
1575	NYSE	GCO	Mon, Jun 23, 1997	14.13	14.13	13.63	13.75
1574	NYSE	GCO	Fri, Jun 20, 1997	14.00	14.38	14.00	14.13
1573	NYSE	GCO	Thu, Jun 19, 1997	13.75	14.13	13.75	14.13
1572	NYSE	GCO	Wed, Jun 18, 1997	13.75	13.88	13.63	13.75
1571	NYSE	GCO	Tue, Jun 17, 1997	14.00	14.00	13.00	13.75
1570	NYSE	GCO	Mon, Jun 16, 1997	13.88	14.00	13.75	14.00
1569	NYSE	GCO	Fri, Jun 13, 1997	13.88	14.00	13.75	13.88
1568	NYSE	GCO	Thu, Jun 12, 1997	14.00	14.13	13.75	13.88
1567	NYSE	GCO	Wed, Jun 11, 1997	13.63	14.00	13.00	14.00
1566	NYSE	GCO	Tue, Jun 10, 1997	14.00	14.00	13.50	13.63
1565	NYSE	GCO	Mon, Jun 9, 1997	14.13	14.13	13.63	13.88
1564	NYSE	GCO	Fri, Jun 6, 1997	14.00	14.25	13.88	14.13
1563	NYSE	GCO	Thu, Jun 5, 1997	14.25	14.38	13.88	14.00
1562	NYSE	GCO	Wed, Jun 4, 1997	14.75	15.13	14.38	14.38
1561	NYSE	GCO	Tue, Jun 3, 1997	13.75	15.13	13.75	14.75
1560	NYSE	GCO	Mon, Jun 2, 1997	13.88	14.00	13.50	13.63
1559	NYSE	GCO	Fri, May 30, 1997	13.75	13.75	13.25	13.75
1558	NYSE	GCO	Thu, May 29, 1997	14.13	14.13	13.75	13.88
1557	NYSE	GCO	Wed, May 28, 1997	14.00	14.38	14.00	14.25
1556	NYSE	GCO	Tue, May 27, 1997	13.25	14.00	13.13	14.00
1555	NYSE	GCO	Fri, May 23, 1997	13.50	14.13	13.50	13.88
1554	NYSE	GCO	Thu, May 22, 1997	12.13	13.50	12.13	13.50
1553	NYSE	GCO	Wed, May 21, 1997	11.88	12.00	11.63	11.88
1552	NYSE	GCO	Tue, May 20, 1997	11.75	11.88	11.63	11.75
1551	NYSE	GCO	Mon, May 19, 1997	11.50	12.00	11.38	11.88
1550	NYSE	GCO	Fri, May 16, 1997	11.50	11.50	11.25	11.38
1549	NYSE	GCO	Thu, May 15, 1997	11.50	11.50	11.25	11.38
1548	NYSE	GCO	Wed, May 14, 1997	11.75	11.88	11.50	11.50
1547	NYSE	GCO	Tue, May 13, 1997	11.50	11.63	11.38	11.63
1546	NYSE	GCO	Mon, May 12, 1997	11.00	11.50	11.00	11.50
1545	NYSE	GCO	Fri, May 9, 1997	11.25	11.63	11.00	11.13
1544	NYSE	GCO	Thu, May 8, 1997	11.13	11.38	11.13	11.25
1543	NYSE	GCO	Wed, May 7, 1997	11.38	11.38	11.00	11.25
1542	NYSE	GCO	Tue, May 6, 1997	11.38	11.63	11.13	11.25
1541	NYSE	GCO	Mon, May 5, 1997	11.50	11.88	11.38	11.63
1540	NYSE	GCO	Fri, May 2, 1997	11.75	11.88	11.25	11.50
1539	NYSE	GCO	Thu, May 1, 1997	11.75	11.75	11.63	11.63
1538	NYSE	GCO	Wed, Apr 30, 1997	11.88	11.88	11.63	11.63
1537	NYSE	GCO	Tue, Apr 29, 1997	11.63	11.88	11.63	11.75
1536	NYSE	GCO	Mon, Apr 28, 1997	11.75	11.75	11.38	11.50
1535	NYSE	GCO	Fri, Apr 25, 1997	12.00	12.00	11.75	11.75
1534	NYSE	GCO	Thu, Apr 24, 1997	12.00	12.13	12.00	12.00
1533	NYSE	GCO	Wed, Apr 23, 1997	11.50	12.00	11.38	12.00
1532	NYSE	GCO	Tue, Apr 22, 1997	11.38	11.75	11.25	11.63
1531	NYSE	GCO	Mon, Apr 21, 1997	11.13	11.38	11.13	11.25
1530	NYSE	GCO	Fri, Apr 18, 1997	11.75	11.75	11.00	11.25
1529	NYSE	GCO	Thu, Apr 17, 1997	11.88	12.00	11.63	11.75
1528	NYSE	GCO	Wed, Apr 16, 1997	12.00	12.13	11.75	12.00
1527	NYSE	GCO	Tue, Apr 15, 1997	10.75	12.25	10.75	12.13
1526	NYSE	GCO	Mon, Apr 14, 1997	10.88	10.88	10.00	10.50
1525	NYSE	GCO	Fri, Apr 11, 1997	11.38	11.38	10.75	11.00
1524	NYSE	GCO	Thu, Apr 10, 1997	11.63	11.75	11.50	11.63
1523	NYSE	GCO	Wed, Apr 9, 1997	11.75	12.00	11.63	11.75
1522	NYSE	GCO	Tue, Apr 8, 1997	11.88	12.00	11.75	12.00
1521	NYSE	GCO	Mon, Apr 7, 1997	11.38	12.13	11.25	12.00
1520	NYSE	GCO	Fri, Apr 4, 1997	10.75	11.38	10.63	11.25
1519	NYSE	GCO	Thu, Apr 3, 1997	10.88	11.00	10.63	10.88
1518	NYSE	GCO	Wed, Apr 2, 1997	11.13	11.25	10.63	10.88
1517	NYSE	GCO	Tue, Apr 1, 1997	11.25	11.25	10.75	11.25
1516	NYSE	GCO	Mon, Mar 31, 1997	10.88	11.38	10.75	11.25
1515	NYSE	GCO	Thu, Mar 27, 1997	9.88	11.00	9.88	10.75
1514	NYSE	GCO	Wed, Mar 26, 1997	9.25	9.63	9.13	9.63
1513	NYSE	GCO	Tue, Mar 25, 1997	9.25	9.25	9.00	9.25
1512	NYSE	GCO	Mon, Mar 24, 1997	9.38	9.38	9.13	9.13
1511	NYSE	GCO	Fri, Mar 21, 1997	9.25	9.38	9.13	9.25
1510	NYSE	GCO	Thu, Mar 20, 1997	9.13	9.25	9.00	9.25
1509	NYSE	GCO	Wed, Mar 19, 1997	9.38	9.38	9.00	9.00
1508	NYSE	GCO	Tue, Mar 18, 1997	9.13	9.50	9.13	9.25
1507	NYSE	GCO	Mon, Mar 17, 1997	8.88	9.25	8.88	9.25
1506	NYSE	GCO	Fri, Mar 14, 1997	8.88	9.00	8.88	8.88
1505	NYSE	GCO	Thu, Mar 13, 1997	9.00	9.13	8.88	9.00
1504	NYSE	GCO	Wed, Mar 12, 1997	9.38	9.38	9.00	9.13
1503	NYSE	GCO	Tue, Mar 11, 1997	9.38	9.50	9.25	9.38
1502	NYSE	GCO	Mon, Mar 10, 1997	9.25	9.50	9.13	9.38
1501	NYSE	GCO	Fri, Mar 7, 1997	9.63	9.63	9.38	9.38
1500	NYSE	GCO	Thu, Mar 6, 1997	9.63	9.75	9.50	9.50
1499	NYSE	GCO	Wed, Mar 5, 1997	9.88	9.88	9.50	9.75
1498	NYSE	GCO	Tue, Mar 4, 1997	10.00	10.13	9.88	10.13
1497	NYSE	GCO	Mon, Mar 3, 1997	9.75	10.25	9.75	9.88
1496	NYSE	GCO	Fri, Feb 28, 1997	9.50	9.63	9.50	9.50
1495	NYSE	GCO	Thu, Feb 27, 1997	9.75	9.75	9.38	9.50
1494	NYSE	GCO	Wed, Feb 26, 1997	9.50	9.75	9.38	9.63
1493	NYSE	GCO	Tue, Feb 25, 1997	9.63	9.75	9.38	9.63
1492	NYSE	GCO	Mon, Feb 24, 1997	9.75	9.75	9.38	9.63
1491	NYSE	GCO	Fri, Feb 21, 1997	9.50	9.75	9.38	9.75
1490	NYSE	GCO	Thu, Feb 20, 1997	9.75	9.75	9.63	9.63
1489	NYSE	GCO	Wed, Feb 19, 1997	9.50	9.75	9.38	9.75
1488	NYSE	GCO	Tue, Feb 18, 1997	9.25	9.63	9.25	9.50
1487	NYSE	GCO	Fri, Feb 14, 1997	9.00	9.38	9.00	9.13
1486	NYSE	GCO	Thu, Feb 13, 1997	8.88	9.13	8.88	9.13
1485	NYSE	GCO	Wed, Feb 12, 1997	9.13	9.13	8.88	9.00
1484	NYSE	GCO	Tue, Feb 11, 1997	9.13	9.13	9.00	9.13
1483	NYSE	GCO	Mon, Feb 10, 1997	9.13	9.25	9.13	9.25
1482	NYSE	GCO	Fri, Feb 7, 1997	8.75	9.25	8.75	9.25
1481	NYSE	GCO	Thu, Feb 6, 1997	8.88	9.00	8.63	8.75
1480	NYSE	GCO	Wed, Feb 5, 1997	8.88	8.88	8.75	8.88
1479	NYSE	GCO	Tue, Feb 4, 1997	8.75	9.00	8.75	8.88
1478	NYSE	GCO	Mon, Feb 3, 1997	8.88	9.00	8.63	8.75
1477	NYSE	GCO	Fri, Jan 31, 1997	8.63	8.75	8.63	8.75
1476	NYSE	GCO	Thu, Jan 30, 1997	8.75	8.75	8.63	8.75
1475	NYSE	GCO	Wed, Jan 29, 1997	8.63	8.75	8.63	8.75
1474	NYSE	GCO	Tue, Jan 28, 1997	8.63	9.00	8.63	8.75
1473	NYSE	GCO	Mon, Jan 27, 1997	8.75	8.75	8.63	8.75
1472	NYSE	GCO	Fri, Jan 24, 1997	8.63	8.75	8.50	8.75
1471	NYSE	GCO	Thu, Jan 23, 1997	8.63	8.75	8.63	8.63
1470	NYSE	GCO	Wed, Jan 22, 1997	8.88	8.88	8.63	8.63
1469	NYSE	GCO	Tue, Jan 21, 1997	9.25	9.25	8.63	8.88
1468	NYSE	GCO	Mon, Jan 20, 1997	9.25	9.25	9.13	9.13
1467	NYSE	GCO	Fri, Jan 17, 1997	9.13	9.38	9.13	9.13
1466	NYSE	GCO	Thu, Jan 16, 1997	9.63	9.75	9.25	9.25
1465	NYSE	GCO	Wed, Jan 15, 1997	9.25	10.00	9.25	9.50
1464	NYSE	GCO	Tue, Jan 14, 1997	8.88	9.38	8.81	9.25
1463	NYSE	GCO	Mon, Jan 13, 1997	9.00	9.25	8.88	9.00
1462	NYSE	GCO	Fri, Jan 10, 1997	9.13	9.38	8.88	9.00
1461	NYSE	GCO	Thu, Jan 9, 1997	8.50	8.63	8.50	8.50
1460	NYSE	GCO	Wed, Jan 8, 1997	8.88	9.00	8.50	8.63
1459	NYSE	GCO	Tue, Jan 7, 1997	9.00	9.00	8.88	8.88
1458	NYSE	GCO	Mon, Jan 6, 1997	8.88	9.38	8.88	9.00
1457	NYSE	GCO	Fri, Jan 3, 1997	8.88	8.88	8.63	8.75
1456	NYSE	GCO	Thu, Jan 2, 1997	9.13	9.13	8.88	8.88
1455	NYSE	GCO	Tue, Dec 31, 1996	9.25	9.50	9.13	9.25
1454	NYSE	GCO	Mon, Dec 30, 1996	9.50	9.56	9.25	9.25
1453	NYSE	GCO	Fri, Dec 27, 1996	9.50	9.50	9.25	9.50
1452	NYSE	GCO	Thu, Dec 26, 1996	9.38	9.50	9.00	9.50
1451	NYSE	GCO	Tue, Dec 24, 1996	9.38	9.50	9.25	9.50
1450	NYSE	GCO	Mon, Dec 23, 1996	9.88	9.88	9.38	9.50
1449	NYSE	GCO	Fri, Dec 20, 1996	10.00	10.13	9.75	9.75
1448	NYSE	GCO	Thu, Dec 19, 1996	9.63	10.13	9.63	9.88
1447	NYSE	GCO	Wed, Dec 18, 1996	9.63	10.13	9.63	9.75
1446	NYSE	GCO	Tue, Dec 17, 1996	9.50	9.75	9.13	9.63
1445	NYSE	GCO	Mon, Dec 16, 1996	9.25	9.63	9.25	9.63
1444	NYSE	GCO	Fri, Dec 13, 1996	9.63	9.63	9.25	9.38
1443	NYSE	GCO	Thu, Dec 12, 1996	9.63	9.75	9.50	9.63
1442	NYSE	GCO	Wed, Dec 11, 1996	10.13	10.13	9.38	9.38
1441	NYSE	GCO	Tue, Dec 10, 1996	10.25	10.38	10.13	10.13
1440	NYSE	GCO	Mon, Dec 9, 1996	10.50	10.50	10.25	10.38
1439	NYSE	GCO	Fri, Dec 6, 1996	10.25	10.63	10.13	10.50
1438	NYSE	GCO	Thu, Dec 5, 1996	10.88	11.13	10.75	11.00
1437	NYSE	GCO	Wed, Dec 4, 1996	10.13	11.00	10.13	11.00
1436	NYSE	GCO	Tue, Dec 3, 1996	10.00	10.25	9.88	10.25
1435	NYSE	GCO	Mon, Dec 2, 1996	10.25	10.25	9.88	10.00
1434	NYSE	GCO	Fri, Nov 29, 1996	10.13	10.25	10.00	10.13
1433	NYSE	GCO	Wed, Nov 27, 1996	9.88	10.25	9.75	10.13
1432	NYSE	GCO	Tue, Nov 26, 1996	9.25	9.88	9.25	9.88
1431	NYSE	GCO	Mon, Nov 25, 1996	9.25	9.38	9.13	9.38
1430	NYSE	GCO	Fri, Nov 22, 1996	9.13	9.38	9.13	9.38
1429	NYSE	GCO	Thu, Nov 21, 1996	9.38	9.38	9.00	9.13
1428	NYSE	GCO	Wed, Nov 20, 1996	9.50	9.50	9.00	9.38
1427	NYSE	GCO	Tue, Nov 19, 1996	8.88	9.63	8.88	9.63
1426	NYSE	GCO	Mon, Nov 18, 1996	8.75	8.75	8.38	8.38
1425	NYSE	GCO	Fri, Nov 15, 1996	9.00	9.00	8.63	8.63
1424	NYSE	GCO	Thu, Nov 14, 1996	8.75	9.00	8.75	8.88
1423	NYSE	GCO	Wed, Nov 13, 1996	8.88	8.88	8.75	8.75
1422	NYSE	GCO	Tue, Nov 12, 1996	8.75	8.88	8.63	8.75
1421	NYSE	GCO	Mon, Nov 11, 1996	8.75	8.88	8.50	8.88
1420	NYSE	GCO	Fri, Nov 8, 1996	8.75	8.88	8.75	8.75
1419	NYSE	GCO	Thu, Nov 7, 1996	8.75	8.88	8.75	8.88
1418	NYSE	GCO	Wed, Nov 6, 1996	9.00	9.00	8.75	8.88
1417	NYSE	GCO	Tue, Nov 5, 1996	8.50	9.13	8.50	9.13
1416	NYSE	GCO	Mon, Nov 4, 1996	8.75	8.75	8.63	8.63
1415	NYSE	GCO	Fri, Nov 1, 1996	9.13	9.13	8.75	8.75
1414	NYSE	GCO	Thu, Oct 31, 1996	8.63	9.13	8.63	9.00
1413	NYSE	GCO	Wed, Oct 30, 1996	8.63	8.75	8.63	8.63
1412	NYSE	GCO	Tue, Oct 29, 1996	8.63	8.75	8.50	8.63
1411	NYSE	GCO	Mon, Oct 28, 1996	8.88	8.88	8.50	8.50
1410	NYSE	GCO	Fri, Oct 25, 1996	8.00	8.75	7.88	8.75
1409	NYSE	GCO	Thu, Oct 24, 1996	7.63	8.00	7.63	8.00
1408	NYSE	GCO	Wed, Oct 23, 1996	7.88	7.88	7.50	7.75
1407	NYSE	GCO	Tue, Oct 22, 1996	7.88	7.88	7.75	7.75
1406	NYSE	GCO	Mon, Oct 21, 1996	7.75	7.88	7.63	7.88
1405	NYSE	GCO	Fri, Oct 18, 1996	7.88	8.00	7.75	7.88
1404	NYSE	GCO	Thu, Oct 17, 1996	8.25	8.25	8.00	8.13
1403	NYSE	GCO	Wed, Oct 16, 1996	8.13	8.25	8.00	8.25
1402	NYSE	GCO	Tue, Oct 15, 1996	8.38	8.38	7.75	8.13
1401	NYSE	GCO	Mon, Oct 14, 1996	8.25	8.38	8.13	8.38
1400	NYSE	GCO	Fri, Oct 11, 1996	8.50	8.63	8.25	8.38
1399	NYSE	GCO	Thu, Oct 10, 1996	8.63	8.75	8.50	8.63
1398	NYSE	GCO	Wed, Oct 9, 1996	8.63	8.75	8.50	8.75
1397	NYSE	GCO	Tue, Oct 8, 1996	9.25	9.25	8.50	8.75
1396	NYSE	GCO	Mon, Oct 7, 1996	9.63	9.63	9.38	9.38
1395	NYSE	GCO	Fri, Oct 4, 1996	10.00	10.00	9.50	9.50
1394	NYSE	GCO	Thu, Oct 3, 1996	9.75	10.00	9.63	9.88
1393	NYSE	GCO	Wed, Oct 2, 1996	9.50	9.63	9.13	9.63
1392	NYSE	GCO	Tue, Oct 1, 1996	9.38	9.63	9.38	9.50
1391	NYSE	GCO	Mon, Sep 30, 1996	9.25	9.50	9.13	9.38
1390	NYSE	GCO	Fri, Sep 27, 1996	9.50	9.50	9.25	9.38
1389	NYSE	GCO	Thu, Sep 26, 1996	9.50	9.75	9.50	9.63
1388	NYSE	GCO	Wed, Sep 25, 1996	9.13	9.75	9.13	9.50
1387	NYSE	GCO	Tue, Sep 24, 1996	8.63	9.13	8.38	9.13
1386	NYSE	GCO	Mon, Sep 23, 1996	9.00	9.00	8.63	8.75
1385	NYSE	GCO	Fri, Sep 20, 1996	9.13	9.13	9.00	9.00
1384	NYSE	GCO	Thu, Sep 19, 1996	9.13	9.25	9.00	9.13
1383	NYSE	GCO	Wed, Sep 18, 1996	9.38	9.50	9.13	9.13
1382	NYSE	GCO	Tue, Sep 17, 1996	9.38	9.50	9.25	9.38
1381	NYSE	GCO	Mon, Sep 16, 1996	9.00	9.50	9.00	9.38
1380	NYSE	GCO	Fri, Sep 13, 1996	8.88	9.13	8.75	9.00
1379	NYSE	GCO	Thu, Sep 12, 1996	8.63	8.75	8.50	8.75
1378	NYSE	GCO	Wed, Sep 11, 1996	8.75	8.75	8.38	8.50
1377	NYSE	GCO	Tue, Sep 10, 1996	8.63	8.75	8.63	8.75
1376	NYSE	GCO	Mon, Sep 9, 1996	8.25	8.88	8.13	8.63
1375	NYSE	GCO	Fri, Sep 6, 1996	7.88	8.38	7.88	8.25
1374	NYSE	GCO	Thu, Sep 5, 1996	7.63	8.00	7.50	7.88
1373	NYSE	GCO	Wed, Sep 4, 1996	7.63	7.75	7.50	7.50
1372	NYSE	GCO	Tue, Sep 3, 1996	7.50	7.75	7.50	7.75
1371	NYSE	GCO	Fri, Aug 30, 1996	7.50	7.75	7.50	7.75
1370	NYSE	GCO	Thu, Aug 29, 1996	7.25	7.63	7.25	7.50
1369	NYSE	GCO	Wed, Aug 28, 1996	7.38	7.38	7.13	7.25
1368	NYSE	GCO	Tue, Aug 27, 1996	7.38	7.38	7.25	7.25
1367	NYSE	GCO	Mon, Aug 26, 1996	7.75	7.75	7.25	7.38
1366	NYSE	GCO	Fri, Aug 23, 1996	7.50	7.75	7.50	7.63
1365	NYSE	GCO	Thu, Aug 22, 1996	7.75	7.75	7.63	7.63
1364	NYSE	GCO	Wed, Aug 21, 1996	7.63	7.88	7.50	7.63
1363	NYSE	GCO	Tue, Aug 20, 1996	7.13	7.50	7.13	7.50
1362	NYSE	GCO	Mon, Aug 19, 1996	7.00	7.25	7.00	7.13
1361	NYSE	GCO	Fri, Aug 16, 1996	7.50	7.50	7.00	7.00
1360	NYSE	GCO	Thu, Aug 15, 1996	7.13	7.50	7.13	7.50
1359	NYSE	GCO	Wed, Aug 14, 1996	7.13	7.25	7.00	7.25
1358	NYSE	GCO	Tue, Aug 13, 1996	6.88	7.13	6.75	7.13
1357	NYSE	GCO	Mon, Aug 12, 1996	6.75	7.00	6.75	7.00
1356	NYSE	GCO	Fri, Aug 9, 1996	6.75	6.88	6.75	6.75
1355	NYSE	GCO	Thu, Aug 8, 1996	6.88	7.00	6.75	6.88
1354	NYSE	GCO	Wed, Aug 7, 1996	6.88	7.00	6.63	7.00
1353	NYSE	GCO	Tue, Aug 6, 1996	6.75	6.88	6.75	6.88
1352	NYSE	GCO	Mon, Aug 5, 1996	6.63	6.75	6.63	6.75
1351	NYSE	GCO	Fri, Aug 2, 1996	6.63	6.75	6.50	6.50
1350	NYSE	GCO	Thu, Aug 1, 1996	6.25	6.50	6.13	6.50
1349	NYSE	GCO	Wed, Jul 31, 1996	6.38	6.38	6.13	6.25
1348	NYSE	GCO	Tue, Jul 30, 1996	6.38	6.50	6.25	6.25
1347	NYSE	GCO	Mon, Jul 29, 1996	6.13	6.50	6.13	6.25
1346	NYSE	GCO	Fri, Jul 26, 1996	6.00	6.25	5.88	6.25
1345	NYSE	GCO	Thu, Jul 25, 1996	6.00	6.25	5.88	5.88
1344	NYSE	GCO	Wed, Jul 24, 1996	6.00	6.13	5.63	5.88
1343	NYSE	GCO	Tue, Jul 23, 1996	6.50	6.75	6.25	6.25
1342	NYSE	GCO	Mon, Jul 22, 1996	6.75	6.75	6.50	6.63
1341	NYSE	GCO	Fri, Jul 19, 1996	7.00	7.00	6.75	6.75
1340	NYSE	GCO	Thu, Jul 18, 1996	6.88	7.00	6.88	6.88
1339	NYSE	GCO	Wed, Jul 17, 1996	6.25	7.00	6.25	6.88
1338	NYSE	GCO	Tue, Jul 16, 1996	6.38	6.38	6.00	6.13
1337	NYSE	GCO	Mon, Jul 15, 1996	6.88	6.88	6.38	6.38
1336	NYSE	GCO	Fri, Jul 12, 1996	6.88	7.00	6.75	6.75
1335	NYSE	GCO	Thu, Jul 11, 1996	6.88	7.00	6.63	7.00
1334	NYSE	GCO	Wed, Jul 10, 1996	7.25	7.38	7.00	7.00
1333	NYSE	GCO	Tue, Jul 9, 1996	7.63	7.63	7.38	7.38
1332	NYSE	GCO	Mon, Jul 8, 1996	7.63	7.75	7.50	7.50
1331	NYSE	GCO	Fri, Jul 5, 1996	7.75	7.88	7.75	7.75
1330	NYSE	GCO	Wed, Jul 3, 1996	7.88	8.00	7.88	7.88
1329	NYSE	GCO	Tue, Jul 2, 1996	7.88	8.00	7.75	7.88
1328	NYSE	GCO	Mon, Jul 1, 1996	7.88	8.00	7.75	7.88
1327	NYSE	GCO	Fri, Jun 28, 1996	7.38	7.75	7.38	7.75
1326	NYSE	GCO	Thu, Jun 27, 1996	7.25	7.50	7.25	7.38
1325	NYSE	GCO	Wed, Jun 26, 1996	7.38	7.38	7.25	7.25
1324	NYSE	GCO	Tue, Jun 25, 1996	7.25	7.38	7.13	7.25
1323	NYSE	GCO	Mon, Jun 24, 1996	7.25	7.25	6.88	7.13
1322	NYSE	GCO	Fri, Jun 21, 1996	7.38	7.38	7.13	7.13
1321	NYSE	GCO	Thu, Jun 20, 1996	7.50	7.50	7.13	7.38
1320	NYSE	GCO	Wed, Jun 19, 1996	7.25	7.63	7.13	7.50
1319	NYSE	GCO	Tue, Jun 18, 1996	7.63	7.75	7.13	7.25
1318	NYSE	GCO	Mon, Jun 17, 1996	7.63	7.75	7.50	7.63
1317	NYSE	GCO	Fri, Jun 14, 1996	7.50	7.63	7.38	7.63
1316	NYSE	GCO	Thu, Jun 13, 1996	7.25	7.50	7.25	7.50
1315	NYSE	GCO	Wed, Jun 12, 1996	7.00	7.38	7.00	7.38
1314	NYSE	GCO	Tue, Jun 11, 1996	7.00	7.38	6.88	7.00
1313	NYSE	GCO	Mon, Jun 10, 1996	7.25	7.25	6.38	7.00
1312	NYSE	GCO	Fri, Jun 7, 1996	7.38	7.50	7.13	7.25
1311	NYSE	GCO	Thu, Jun 6, 1996	7.50	7.63	7.38	7.50
1310	NYSE	GCO	Wed, Jun 5, 1996	7.75	7.75	7.50	7.63
1309	NYSE	GCO	Tue, Jun 4, 1996	7.50	7.75	7.50	7.63
1308	NYSE	GCO	Mon, Jun 3, 1996	7.50	7.63	7.50	7.63
1307	NYSE	GCO	Fri, May 31, 1996	7.63	7.63	7.38	7.63
1306	NYSE	GCO	Thu, May 30, 1996	7.50	7.63	7.38	7.63
1305	NYSE	GCO	Wed, May 29, 1996	7.50	7.75	7.25	7.50
1304	NYSE	GCO	Tue, May 28, 1996	8.13	8.13	7.63	7.63
1303	NYSE	GCO	Fri, May 24, 1996	7.50	8.13	7.50	8.13
1302	NYSE	GCO	Thu, May 23, 1996	7.50	7.75	7.25	7.50
1301	NYSE	GCO	Wed, May 22, 1996	7.50	7.50	7.25	7.50
1300	NYSE	GCO	Tue, May 21, 1996	7.38	7.50	7.25	7.50
1299	NYSE	GCO	Mon, May 20, 1996	7.38	7.50	7.25	7.38
1298	NYSE	GCO	Fri, May 17, 1996	7.13	7.38	7.13	7.38
1297	NYSE	GCO	Thu, May 16, 1996	7.00	7.13	6.88	7.13
1296	NYSE	GCO	Wed, May 15, 1996	7.00	7.13	6.88	7.00
1295	NYSE	GCO	Tue, May 14, 1996	6.88	7.00	6.75	7.00
1294	NYSE	GCO	Mon, May 13, 1996	7.00	7.00	6.75	7.00
1293	NYSE	GCO	Fri, May 10, 1996	6.75	7.00	6.63	7.00
1292	NYSE	GCO	Thu, May 9, 1996	6.88	6.88	6.63	6.75
1291	NYSE	GCO	Wed, May 8, 1996	6.88	6.88	6.63	6.88
1290	NYSE	GCO	Tue, May 7, 1996	6.75	6.88	6.75	6.75
1289	NYSE	GCO	Mon, May 6, 1996	6.75	7.00	6.50	6.63
1288	NYSE	GCO	Fri, May 3, 1996	6.13	6.75	6.13	6.63
1287	NYSE	GCO	Thu, May 2, 1996	6.00	6.13	6.00	6.00
1286	NYSE	GCO	Wed, May 1, 1996	6.13	6.13	6.00	6.00
1285	NYSE	GCO	Tue, Apr 30, 1996	6.13	6.25	6.00	6.13
1284	NYSE	GCO	Mon, Apr 29, 1996	6.13	6.13	6.00	6.13
1283	NYSE	GCO	Fri, Apr 26, 1996	6.00	6.13	6.00	6.00
1282	NYSE	GCO	Thu, Apr 25, 1996	5.88	6.00	5.88	6.00
1281	NYSE	GCO	Wed, Apr 24, 1996	6.00	6.00	5.75	6.00
1280	NYSE	GCO	Tue, Apr 23, 1996	5.88	6.00	5.75	6.00
1279	NYSE	GCO	Mon, Apr 22, 1996	5.75	5.88	5.75	5.88
1278	NYSE	GCO	Fri, Apr 19, 1996	5.88	5.88	5.63	5.75
1277	NYSE	GCO	Thu, Apr 18, 1996	5.63	5.88	5.63	5.88
1276	NYSE	GCO	Wed, Apr 17, 1996	5.75	5.75	5.63	5.63
1275	NYSE	GCO	Tue, Apr 16, 1996	5.38	5.75	5.38	5.75
1274	NYSE	GCO	Mon, Apr 15, 1996	5.50	5.63	5.38	5.50
1273	NYSE	GCO	Fri, Apr 12, 1996	5.63	5.75	5.50	5.50
1272	NYSE	GCO	Thu, Apr 11, 1996	5.75	5.88	5.63	5.75
1271	NYSE	GCO	Wed, Apr 10, 1996	5.38	5.88	5.25	5.88
1270	NYSE	GCO	Tue, Apr 9, 1996	5.13	5.50	5.13	5.38
1269	NYSE	GCO	Mon, Apr 8, 1996	5.13	5.25	5.00	5.13
1268	NYSE	GCO	Thu, Apr 4, 1996	5.13	5.25	5.13	5.13
1267	NYSE	GCO	Wed, Apr 3, 1996	5.50	5.50	5.13	5.25
1266	NYSE	GCO	Tue, Apr 2, 1996	5.13	5.63	5.13	5.25
1265	NYSE	GCO	Mon, Apr 1, 1996	4.88	5.25	4.75	5.25
1264	NYSE	GCO	Fri, Mar 29, 1996	4.75	5.00	4.63	4.88
1263	NYSE	GCO	Thu, Mar 28, 1996	4.50	4.75	4.50	4.75
1262	NYSE	GCO	Wed, Mar 27, 1996	4.50	4.63	4.50	4.50
1261	NYSE	GCO	Tue, Mar 26, 1996	4.38	4.50	4.38	4.50
1260	NYSE	GCO	Mon, Mar 25, 1996	4.50	4.50	4.38	4.50
1259	NYSE	GCO	Fri, Mar 22, 1996	4.50	4.50	4.38	4.50
1258	NYSE	GCO	Thu, Mar 21, 1996	4.38	4.63	4.38	4.50
1257	NYSE	GCO	Wed, Mar 20, 1996	4.38	4.50	4.38	4.38
1256	NYSE	GCO	Tue, Mar 19, 1996	4.50	4.63	4.38	4.38
1255	NYSE	GCO	Mon, Mar 18, 1996	4.75	4.88	4.50	4.50
1254	NYSE	GCO	Fri, Mar 15, 1996	4.63	4.75	4.63	4.63
1253	NYSE	GCO	Thu, Mar 14, 1996	4.63	4.75	4.63	4.63
1252	NYSE	GCO	Wed, Mar 13, 1996	4.63	4.63	4.50	4.63
1251	NYSE	GCO	Tue, Mar 12, 1996	4.63	4.75	4.50	4.63
1250	NYSE	GCO	Mon, Mar 11, 1996	4.38	4.63	4.38	4.63
1249	NYSE	GCO	Fri, Mar 8, 1996	4.75	4.75	4.38	4.38
1248	NYSE	GCO	Thu, Mar 7, 1996	4.50	4.75	4.50	4.75
1247	NYSE	GCO	Wed, Mar 6, 1996	4.63	4.75	4.50	4.50
1246	NYSE	GCO	Tue, Mar 5, 1996	4.75	4.75	4.63	4.63
1245	NYSE	GCO	Mon, Mar 4, 1996	4.75	4.88	4.63	4.75
1244	NYSE	GCO	Fri, Mar 1, 1996	5.00	5.00	4.63	4.75
1243	NYSE	GCO	Thu, Feb 29, 1996	4.88	5.00	4.75	5.00
1242	NYSE	GCO	Wed, Feb 28, 1996	5.13	5.13	4.75	4.88
1241	NYSE	GCO	Tue, Feb 27, 1996	5.00	5.13	5.00	5.00
1240	NYSE	GCO	Mon, Feb 26, 1996	5.00	5.13	5.00	5.00
1239	NYSE	GCO	Fri, Feb 23, 1996	4.88	5.00	4.75	4.88
1238	NYSE	GCO	Thu, Feb 22, 1996	5.25	5.38	4.88	5.00
1237	NYSE	GCO	Wed, Feb 21, 1996	4.75	5.25	4.75	5.25
1236	NYSE	GCO	Tue, Feb 20, 1996	4.50	4.75	4.50	4.63
1235	NYSE	GCO	Fri, Feb 16, 1996	4.25	4.63	4.25	4.63
1234	NYSE	GCO	Thu, Feb 15, 1996	4.25	4.38	4.13	4.38
1233	NYSE	GCO	Wed, Feb 14, 1996	4.13	4.13	4.00	4.13
1232	NYSE	GCO	Tue, Feb 13, 1996	4.00	4.13	4.00	4.13
1231	NYSE	GCO	Mon, Feb 12, 1996	4.13	4.25	4.00	4.00
1230	NYSE	GCO	Fri, Feb 9, 1996	4.13	4.25	4.00	4.13
1229	NYSE	GCO	Thu, Feb 8, 1996	3.88	4.25	3.88	4.13
1228	NYSE	GCO	Wed, Feb 7, 1996	4.00	4.00	3.88	4.00
1227	NYSE	GCO	Tue, Feb 6, 1996	4.00	4.00	3.88	4.00
1226	NYSE	GCO	Mon, Feb 5, 1996	4.00	4.13	3.88	3.88
1225	NYSE	GCO	Fri, Feb 2, 1996	4.00	4.13	3.88	4.00
1224	NYSE	GCO	Thu, Feb 1, 1996	3.75	4.00	3.75	4.00
1223	NYSE	GCO	Wed, Jan 31, 1996	4.00	4.00	3.88	3.88
1222	NYSE	GCO	Tue, Jan 30, 1996	3.75	4.13	3.75	4.00
1221	NYSE	GCO	Mon, Jan 29, 1996	3.75	3.88	3.75	3.75
1220	NYSE	GCO	Fri, Jan 26, 1996	3.75	3.88	3.75	3.88
1219	NYSE	GCO	Thu, Jan 25, 1996	3.88	3.88	3.75	3.88
1218	NYSE	GCO	Wed, Jan 24, 1996	3.88	3.88	3.75	3.75
1217	NYSE	GCO	Tue, Jan 23, 1996	3.88	3.88	3.75	3.75
1216	NYSE	GCO	Mon, Jan 22, 1996	3.75	3.88	3.63	3.75
1215	NYSE	GCO	Fri, Jan 19, 1996	3.75	3.88	3.75	3.75
1214	NYSE	GCO	Thu, Jan 18, 1996	3.88	3.88	3.75	3.75
1213	NYSE	GCO	Wed, Jan 17, 1996	3.88	3.88	3.75	3.75
1212	NYSE	GCO	Tue, Jan 16, 1996	3.88	3.88	3.75	3.75
1211	NYSE	GCO	Mon, Jan 15, 1996	3.75	3.88	3.75	3.88
1210	NYSE	GCO	Fri, Jan 12, 1996	3.88	3.88	3.75	3.88
1209	NYSE	GCO	Thu, Jan 11, 1996	3.75	3.88	3.63	3.88
1208	NYSE	GCO	Wed, Jan 10, 1996	3.88	3.88	3.63	3.63
1207	NYSE	GCO	Tue, Jan 9, 1996	4.00	4.00	3.88	3.88
1206	NYSE	GCO	Mon, Jan 8, 1996	3.88	4.00	3.75	3.88
1205	NYSE	GCO	Fri, Jan 5, 1996	3.75	3.88	3.75	3.75
1204	NYSE	GCO	Thu, Jan 4, 1996	3.88	3.88	3.63	3.75
1203	NYSE	GCO	Wed, Jan 3, 1996	4.00	4.00	3.75	3.75
1202	NYSE	GCO	Tue, Jan 2, 1996	3.38	3.88	3.38	3.88
1201	NYSE	GCO	Fri, Dec 29, 1995	3.50	3.63	3.38	3.50
1200	NYSE	GCO	Thu, Dec 28, 1995	3.63	3.75	3.63	3.63
1199	NYSE	GCO	Wed, Dec 27, 1995	3.63	3.75	3.63	3.75
1198	NYSE	GCO	Tue, Dec 26, 1995	3.88	3.88	3.63	3.75
1197	NYSE	GCO	Fri, Dec 22, 1995	3.88	3.88	3.75	3.75
1196	NYSE	GCO	Thu, Dec 21, 1995	3.75	3.88	3.75	3.75
1195	NYSE	GCO	Wed, Dec 20, 1995	3.88	3.88	3.75	3.75
1194	NYSE	GCO	Tue, Dec 19, 1995	3.88	3.88	3.75	3.88
1193	NYSE	GCO	Mon, Dec 18, 1995	3.75	3.88	3.63	3.88
1192	NYSE	GCO	Fri, Dec 15, 1995	3.75	3.88	3.75	3.88
1191	NYSE	GCO	Thu, Dec 14, 1995	4.00	4.00	3.88	3.88
1190	NYSE	GCO	Wed, Dec 13, 1995	3.88	4.13	3.88	4.13
1189	NYSE	GCO	Tue, Dec 12, 1995	3.88	3.88	3.75	3.88
1188	NYSE	GCO	Mon, Dec 11, 1995	3.88	3.88	3.75	3.75
1187	NYSE	GCO	Fri, Dec 8, 1995	3.75	3.88	3.63	3.75
1186	NYSE	GCO	Thu, Dec 7, 1995	3.75	3.75	3.63	3.75
1185	NYSE	GCO	Wed, Dec 6, 1995	3.63	3.75	3.63	3.75
1184	NYSE	GCO	Tue, Dec 5, 1995	3.88	4.00	3.63	3.63
1183	NYSE	GCO	Mon, Dec 4, 1995	4.13	4.25	3.88	4.00
1182	NYSE	GCO	Fri, Dec 1, 1995	4.25	4.25	4.13	4.13
1181	NYSE	GCO	Thu, Nov 30, 1995	4.13	4.25	4.13	4.25
1180	NYSE	GCO	Wed, Nov 29, 1995	4.00	4.13	3.88	3.88
1179	NYSE	GCO	Tue, Nov 28, 1995	3.63	4.00	3.63	3.88
1178	NYSE	GCO	Mon, Nov 27, 1995	3.13	3.38	3.13	3.38
1177	NYSE	GCO	Fri, Nov 24, 1995	2.88	3.13	2.88	3.13
1176	NYSE	GCO	Wed, Nov 22, 1995	2.88	3.00	2.88	3.00
1175	NYSE	GCO	Tue, Nov 21, 1995	3.25	3.25	3.00	3.13
1174	NYSE	GCO	Mon, Nov 20, 1995	3.38	3.38	3.13	3.38
1173	NYSE	GCO	Fri, Nov 17, 1995	3.50	3.63	3.25	3.38
1172	NYSE	GCO	Thu, Nov 16, 1995	3.63	3.75	3.50	3.63
1171	NYSE	GCO	Wed, Nov 15, 1995	3.50	3.75	3.50	3.75
1170	NYSE	GCO	Tue, Nov 14, 1995	3.50	3.63	3.50	3.50
1169	NYSE	GCO	Mon, Nov 13, 1995	3.63	3.63	3.50	3.50
1168	NYSE	GCO	Fri, Nov 10, 1995	3.63	3.63	3.50	3.63
1167	NYSE	GCO	Thu, Nov 9, 1995	3.75	3.75	3.63	3.63
1166	NYSE	GCO	Wed, Nov 8, 1995	3.88	3.88	3.63	3.63
1165	NYSE	GCO	Tue, Nov 7, 1995	3.88	4.00	3.75	3.75
1164	NYSE	GCO	Mon, Nov 6, 1995	4.00	4.00	3.88	3.88
1163	NYSE	GCO	Fri, Nov 3, 1995	3.88	4.00	3.75	3.88
1162	NYSE	GCO	Thu, Nov 2, 1995	3.88	4.00	3.88	3.88
1161	NYSE	GCO	Wed, Nov 1, 1995	3.88	4.00	3.88	3.88
1160	NYSE	GCO	Tue, Oct 31, 1995	3.88	4.13	3.88	4.00
1159	NYSE	GCO	Mon, Oct 30, 1995	3.88	4.00	3.75	4.00
1158	NYSE	GCO	Fri, Oct 27, 1995	3.75	3.88	3.75	3.88
1157	NYSE	GCO	Thu, Oct 26, 1995	3.88	3.88	3.75	3.88
1156	NYSE	GCO	Wed, Oct 25, 1995	4.13	4.13	3.88	3.88
1155	NYSE	GCO	Tue, Oct 24, 1995	4.13	4.25	4.13	4.13
1154	NYSE	GCO	Mon, Oct 23, 1995	4.25	4.25	4.13	4.13
1153	NYSE	GCO	Fri, Oct 20, 1995	4.25	4.25	4.13	4.25
1152	NYSE	GCO	Thu, Oct 19, 1995	4.13	4.25	4.13	4.25
1151	NYSE	GCO	Wed, Oct 18, 1995	4.13	4.38	4.13	4.13
1150	NYSE	GCO	Tue, Oct 17, 1995	4.13	4.25	4.00	4.13
1149	NYSE	GCO	Mon, Oct 16, 1995	4.13	4.25	4.13	4.25
1148	NYSE	GCO	Fri, Oct 13, 1995	4.25	4.38	4.13	4.25
1147	NYSE	GCO	Thu, Oct 12, 1995	4.13	4.38	4.13	4.25
1146	NYSE	GCO	Wed, Oct 11, 1995	4.13	4.25	4.13	4.25
1145	NYSE	GCO	Tue, Oct 10, 1995	4.00	4.25	4.00	4.25
1144	NYSE	GCO	Mon, Oct 9, 1995	4.13	4.13	4.00	4.13
1143	NYSE	GCO	Fri, Oct 6, 1995	4.25	4.25	4.13	4.25
1142	NYSE	GCO	Thu, Oct 5, 1995	4.25	4.25	4.25	4.25
1141	NYSE	GCO	Wed, Oct 4, 1995	4.25	4.25	4.25	4.25
1140	NYSE	GCO	Tue, Oct 3, 1995	4.38	4.38	4.13	4.38
1139	NYSE	GCO	Mon, Oct 2, 1995	4.38	4.50	4.38	4.38
1138	NYSE	GCO	Fri, Sep 29, 1995	4.38	4.50	4.38	4.50
1137	NYSE	GCO	Thu, Sep 28, 1995	4.25	4.50	4.25	4.38
1136	NYSE	GCO	Wed, Sep 27, 1995	4.50	4.50	4.25	4.25
1135	NYSE	GCO	Tue, Sep 26, 1995	4.63	4.75	4.38	4.38
1134	NYSE	GCO	Mon, Sep 25, 1995	4.75	4.75	4.63	4.63
1133	NYSE	GCO	Fri, Sep 22, 1995	4.63	4.75	4.50	4.75
1132	NYSE	GCO	Thu, Sep 21, 1995	4.88	4.88	4.63	4.75
1131	NYSE	GCO	Wed, Sep 20, 1995	4.50	4.88	4.38	4.75
1130	NYSE	GCO	Tue, Sep 19, 1995	4.38	4.50	4.25	4.50
1129	NYSE	GCO	Mon, Sep 18, 1995	4.13	4.38	4.00	4.38
1128	NYSE	GCO	Fri, Sep 15, 1995	4.00	4.38	4.00	4.13
1127	NYSE	GCO	Thu, Sep 14, 1995	4.13	4.13	4.00	4.00
1126	NYSE	GCO	Wed, Sep 13, 1995	4.13	4.25	4.00	4.00
1125	NYSE	GCO	Tue, Sep 12, 1995	4.13	4.38	4.13	4.13
1124	NYSE	GCO	Mon, Sep 11, 1995	4.25	4.25	4.13	4.13
1123	NYSE	GCO	Fri, Sep 8, 1995	4.00	4.25	4.00	4.25
1122	NYSE	GCO	Thu, Sep 7, 1995	3.88	4.25	3.88	4.00
1121	NYSE	GCO	Wed, Sep 6, 1995	3.88	4.00	3.88	3.88
1120	NYSE	GCO	Tue, Sep 5, 1995	3.88	4.00	3.75	4.00
1119	NYSE	GCO	Fri, Sep 1, 1995	3.88	3.88	3.75	3.75
1118	NYSE	GCO	Thu, Aug 31, 1995	4.00	4.00	3.88	3.88
1117	NYSE	GCO	Wed, Aug 30, 1995	4.00	4.00	3.88	3.88
1116	NYSE	GCO	Tue, Aug 29, 1995	3.88	4.13	3.88	4.00
1115	NYSE	GCO	Mon, Aug 28, 1995	3.88	4.00	3.88	4.00
1114	NYSE	GCO	Fri, Aug 25, 1995	4.00	4.00	3.88	4.00
1113	NYSE	GCO	Thu, Aug 24, 1995	3.88	4.00	3.88	4.00
1112	NYSE	GCO	Wed, Aug 23, 1995	4.00	4.13	3.88	3.88
1111	NYSE	GCO	Tue, Aug 22, 1995	4.00	4.13	3.88	4.13
1110	NYSE	GCO	Mon, Aug 21, 1995	4.00	4.13	4.00	4.00
1109	NYSE	GCO	Fri, Aug 18, 1995	4.00	4.13	4.00	4.13
1108	NYSE	GCO	Thu, Aug 17, 1995	4.13	4.13	4.00	4.00
1107	NYSE	GCO	Wed, Aug 16, 1995	4.25	4.25	4.13	4.13
1106	NYSE	GCO	Tue, Aug 15, 1995	4.13	4.25	4.00	4.25
1105	NYSE	GCO	Mon, Aug 14, 1995	4.13	4.13	4.00	4.00
1104	NYSE	GCO	Fri, Aug 11, 1995	4.00	4.13	4.00	4.13
1103	NYSE	GCO	Thu, Aug 10, 1995	4.13	4.25	4.00	4.13
1102	NYSE	GCO	Wed, Aug 9, 1995	4.13	4.25	4.00	4.13
1101	NYSE	GCO	Tue, Aug 8, 1995	4.13	4.25	4.13	4.13
1100	NYSE	GCO	Mon, Aug 7, 1995	4.13	4.38	4.13	4.25
1099	NYSE	GCO	Fri, Aug 4, 1995	4.38	4.38	4.13	4.25
1098	NYSE	GCO	Thu, Aug 3, 1995	4.25	4.38	4.13	4.25
1097	NYSE	GCO	Wed, Aug 2, 1995	4.25	4.38	4.25	4.25
1096	NYSE	GCO	Tue, Aug 1, 1995	4.38	4.38	4.13	4.25
1095	NYSE	GCO	Mon, Jul 31, 1995	4.25	4.38	4.25	4.38
1094	NYSE	GCO	Fri, Jul 28, 1995	4.25	4.50	4.13	4.38
1093	NYSE	GCO	Thu, Jul 27, 1995	4.25	4.38	4.00	4.13
1092	NYSE	GCO	Wed, Jul 26, 1995	4.00	4.38	4.00	4.13
1091	NYSE	GCO	Tue, Jul 25, 1995	4.00	4.13	3.88	4.00
1090	NYSE	GCO	Mon, Jul 24, 1995	4.00	4.00	3.75	3.88
1089	NYSE	GCO	Fri, Jul 21, 1995	3.88	4.00	3.75	4.00
1088	NYSE	GCO	Thu, Jul 20, 1995	3.88	4.13	3.75	3.75
1087	NYSE	GCO	Wed, Jul 19, 1995	4.00	4.13	3.88	3.88
1086	NYSE	GCO	Tue, Jul 18, 1995	4.25	4.25	4.13	4.13
1085	NYSE	GCO	Mon, Jul 17, 1995	3.63	4.25	3.63	4.25
1084	NYSE	GCO	Fri, Jul 14, 1995	3.63	3.63	3.50	3.63
1083	NYSE	GCO	Thu, Jul 13, 1995	3.50	3.63	3.38	3.50
1082	NYSE	GCO	Wed, Jul 12, 1995	3.63	3.63	3.25	3.38
1081	NYSE	GCO	Tue, Jul 11, 1995	3.50	3.50	3.38	3.50
1080	NYSE	GCO	Mon, Jul 10, 1995	3.63	3.63	3.50	3.50
1079	NYSE	GCO	Fri, Jul 7, 1995	3.63	3.63	3.50	3.63
1078	NYSE	GCO	Thu, Jul 6, 1995	3.13	3.63	3.13	3.50
1077	NYSE	GCO	Wed, Jul 5, 1995	3.13	3.25	3.13	3.13
1076	NYSE	GCO	Mon, Jul 3, 1995	3.13	3.25	3.13	3.13
1075	NYSE	GCO	Fri, Jun 30, 1995	3.00	3.13	3.00	3.13
1074	NYSE	GCO	Thu, Jun 29, 1995	3.00	3.13	3.00	3.00
1073	NYSE	GCO	Wed, Jun 28, 1995	3.13	3.25	3.00	3.13
1072	NYSE	GCO	Tue, Jun 27, 1995	3.13	3.25	3.13	3.13
1071	NYSE	GCO	Mon, Jun 26, 1995	3.00	3.25	3.00	3.13
1070	NYSE	GCO	Fri, Jun 23, 1995	3.00	3.13	3.00	3.13
1069	NYSE	GCO	Thu, Jun 22, 1995	3.00	3.25	3.00	3.13
1068	NYSE	GCO	Wed, Jun 21, 1995	3.25	3.25	3.00	3.00
1067	NYSE	GCO	Tue, Jun 20, 1995	3.25	3.38	3.25	3.25
1066	NYSE	GCO	Mon, Jun 19, 1995	3.38	3.38	3.25	3.25
1065	NYSE	GCO	Fri, Jun 16, 1995	3.50	3.50	3.38	3.38
1064	NYSE	GCO	Thu, Jun 15, 1995	3.38	3.50	3.38	3.38
1063	NYSE	GCO	Wed, Jun 14, 1995	3.38	3.50	3.38	3.38
1062	NYSE	GCO	Tue, Jun 13, 1995	3.50	3.63	3.38	3.38
1061	NYSE	GCO	Mon, Jun 12, 1995	3.63	3.63	3.50	3.63
1060	NYSE	GCO	Fri, Jun 9, 1995	3.50	3.63	3.50	3.50
1059	NYSE	GCO	Thu, Jun 8, 1995	3.50	3.50	3.50	3.50
1058	NYSE	GCO	Wed, Jun 7, 1995	3.75	3.75	3.50	3.50
1057	NYSE	GCO	Tue, Jun 6, 1995	3.63	3.75	3.63	3.63
1056	NYSE	GCO	Mon, Jun 5, 1995	3.38	3.75	3.38	3.63
1055	NYSE	GCO	Fri, Jun 2, 1995	3.50	3.50	3.38	3.50
1054	NYSE	GCO	Thu, Jun 1, 1995	3.38	3.50	3.25	3.50
1053	NYSE	GCO	Wed, May 31, 1995	3.13	3.25	3.13	3.25
1052	NYSE	GCO	Tue, May 30, 1995	3.25	3.25	3.13	3.25
1051	NYSE	GCO	Fri, May 26, 1995	3.38	3.38	3.13	3.25
1050	NYSE	GCO	Thu, May 25, 1995	3.50	3.50	3.25	3.38
1049	NYSE	GCO	Wed, May 24, 1995	3.50	3.63	3.38	3.63
1048	NYSE	GCO	Tue, May 23, 1995	3.75	3.75	3.50	3.50
1047	NYSE	GCO	Mon, May 22, 1995	3.63	3.75	3.63	3.75
1046	NYSE	GCO	Fri, May 19, 1995	3.63	3.75	3.63	3.63
1045	NYSE	GCO	Thu, May 18, 1995	3.75	3.75	3.63	3.63
1044	NYSE	GCO	Wed, May 17, 1995	3.63	3.75	3.63	3.75
1043	NYSE	GCO	Tue, May 16, 1995	3.75	3.88	3.63	3.75
1042	NYSE	GCO	Mon, May 15, 1995	3.75	3.88	3.63	3.63
1041	NYSE	GCO	Fri, May 12, 1995	3.75	3.88	3.75	3.75
1040	NYSE	GCO	Thu, May 11, 1995	3.75	3.88	3.63	3.75
1039	NYSE	GCO	Wed, May 10, 1995	3.75	3.88	3.75	3.88
1038	NYSE	GCO	Tue, May 9, 1995	3.88	3.88	3.63	3.88
1037	NYSE	GCO	Mon, May 8, 1995	3.88	3.88	3.75	3.75
1036	NYSE	GCO	Fri, May 5, 1995	3.88	4.00	3.88	3.88
1035	NYSE	GCO	Thu, May 4, 1995	3.88	4.00	3.88	3.88
1034	NYSE	GCO	Wed, May 3, 1995	3.75	3.88	3.75	3.75
1033	NYSE	GCO	Tue, May 2, 1995	3.88	4.00	3.75	3.75
1032	NYSE	GCO	Mon, May 1, 1995	3.63	3.88	3.63	3.75
1031	NYSE	GCO	Fri, Apr 28, 1995	3.88	3.88	3.63	3.88
1030	NYSE	GCO	Thu, Apr 27, 1995	4.00	4.00	3.63	3.75
1029	NYSE	GCO	Wed, Apr 26, 1995	3.75	4.00	3.75	3.88
1028	NYSE	GCO	Tue, Apr 25, 1995	3.50	3.75	3.38	3.75
1027	NYSE	GCO	Mon, Apr 24, 1995	3.38	3.50	3.25	3.38
1026	NYSE	GCO	Fri, Apr 21, 1995	3.25	3.38	3.13	3.25
1025	NYSE	GCO	Thu, Apr 20, 1995	3.38	3.38	3.25	3.25
1024	NYSE	GCO	Wed, Apr 19, 1995	3.38	3.50	3.25	3.38
1023	NYSE	GCO	Tue, Apr 18, 1995	3.38	3.38	3.25	3.25
1022	NYSE	GCO	Mon, Apr 17, 1995	3.13	3.38	3.13	3.25
1021	NYSE	GCO	Thu, Apr 13, 1995	3.00	3.25	3.00	3.00
1020	NYSE	GCO	Wed, Apr 12, 1995	3.13	3.38	3.00	3.00
1019	NYSE	GCO	Tue, Apr 11, 1995	3.13	3.25	3.00	3.25
1018	NYSE	GCO	Mon, Apr 10, 1995	3.00	3.25	3.00	3.13
1017	NYSE	GCO	Fri, Apr 7, 1995	2.88	3.13	2.88	3.00
1016	NYSE	GCO	Thu, Apr 6, 1995	2.88	3.00	2.75	2.88
1015	NYSE	GCO	Wed, Apr 5, 1995	2.75	2.88	2.75	2.88
1014	NYSE	GCO	Tue, Apr 4, 1995	2.63	2.88	2.63	2.88
1013	NYSE	GCO	Mon, Apr 3, 1995	2.75	2.75	2.63	2.63
1012	NYSE	GCO	Fri, Mar 31, 1995	2.75	2.75	2.50	2.63
1011	NYSE	GCO	Thu, Mar 30, 1995	2.75	2.88	2.63	2.75
1010	NYSE	GCO	Wed, Mar 29, 1995	2.75	2.75	2.63	2.63
1009	NYSE	GCO	Tue, Mar 28, 1995	2.75	2.75	2.63	2.75
1008	NYSE	GCO	Mon, Mar 27, 1995	2.75	2.88	2.63	2.75
1007	NYSE	GCO	Fri, Mar 24, 1995	2.75	2.88	2.75	2.88
1006	NYSE	GCO	Thu, Mar 23, 1995	2.88	2.88	2.75	2.75
1005	NYSE	GCO	Wed, Mar 22, 1995	2.88	3.00	2.75	2.75
1004	NYSE	GCO	Tue, Mar 21, 1995	3.00	3.13	2.88	3.00
1003	NYSE	GCO	Mon, Mar 20, 1995	3.00	3.13	2.88	3.00
1002	NYSE	GCO	Fri, Mar 17, 1995	3.13	3.13	3.00	3.00
1001	NYSE	GCO	Thu, Mar 16, 1995	3.13	3.13	3.00	3.00
1000	NYSE	GCO	Wed, Mar 15, 1995	3.00	3.25	3.00	3.00
999	NYSE	GCO	Tue, Mar 14, 1995	3.25	3.25	2.88	3.00
998	NYSE	GCO	Mon, Mar 13, 1995	3.38	3.38	3.13	3.13
997	NYSE	GCO	Fri, Mar 10, 1995	3.25	3.38	3.25	3.38
996	NYSE	GCO	Thu, Mar 9, 1995	3.25	3.50	3.25	3.25
995	NYSE	GCO	Wed, Mar 8, 1995	3.00	3.38	3.00	3.38
994	NYSE	GCO	Tue, Mar 7, 1995	3.00	3.25	2.88	3.13
993	NYSE	GCO	Mon, Mar 6, 1995	2.88	3.00	2.75	3.00
992	NYSE	GCO	Fri, Mar 3, 1995	2.75	2.88	2.75	2.88
991	NYSE	GCO	Thu, Mar 2, 1995	2.88	3.00	2.75	2.75
990	NYSE	GCO	Wed, Mar 1, 1995	2.38	2.88	2.38	2.75
989	NYSE	GCO	Tue, Feb 28, 1995	2.13	2.50	2.13	2.38
988	NYSE	GCO	Mon, Feb 27, 1995	2.13	2.13	2.00	2.13
987	NYSE	GCO	Fri, Feb 24, 1995	2.00	2.13	2.00	2.13
986	NYSE	GCO	Thu, Feb 23, 1995	2.00	2.13	2.00	2.13
985	NYSE	GCO	Wed, Feb 22, 1995	2.13	2.13	2.00	2.13
984	NYSE	GCO	Tue, Feb 21, 1995	2.00	2.13	2.00	2.00
983	NYSE	GCO	Fri, Feb 17, 1995	2.13	2.13	2.00	2.00
982	NYSE	GCO	Thu, Feb 16, 1995	2.00	2.13	2.00	2.13
981	NYSE	GCO	Wed, Feb 15, 1995	2.13	2.13	2.00	2.13
980	NYSE	GCO	Tue, Feb 14, 1995	2.13	2.13	2.00	2.13
979	NYSE	GCO	Mon, Feb 13, 1995	2.00	2.13	2.00	2.13
978	NYSE	GCO	Fri, Feb 10, 1995	2.13	2.13	2.00	2.00
977	NYSE	GCO	Thu, Feb 9, 1995	2.13	2.13	2.00	2.00
976	NYSE	GCO	Wed, Feb 8, 1995	2.00	2.13	2.00	2.13
975	NYSE	GCO	Tue, Feb 7, 1995	2.13	2.13	2.00	2.00
974	NYSE	GCO	Mon, Feb 6, 1995	2.00	2.13	2.00	2.13
973	NYSE	GCO	Fri, Feb 3, 1995	2.13	2.13	2.00	2.00
972	NYSE	GCO	Thu, Feb 2, 1995	2.13	2.13	2.00	2.13
971	NYSE	GCO	Wed, Feb 1, 1995	2.13	2.13	2.00	2.00
970	NYSE	GCO	Tue, Jan 31, 1995	2.13	2.25	2.00	2.13
969	NYSE	GCO	Mon, Jan 30, 1995	2.25	2.25	2.13	2.13
968	NYSE	GCO	Fri, Jan 27, 1995	2.13	2.25	2.13	2.25
967	NYSE	GCO	Thu, Jan 26, 1995	2.13	2.25	2.13	2.25
966	NYSE	GCO	Wed, Jan 25, 1995	2.25	2.25	2.13	2.13
965	NYSE	GCO	Tue, Jan 24, 1995	2.13	2.25	2.13	2.25
964	NYSE	GCO	Mon, Jan 23, 1995	2.25	2.25	2.13	2.13
963	NYSE	GCO	Fri, Jan 20, 1995	2.13	2.25	2.13	2.13
962	NYSE	GCO	Thu, Jan 19, 1995	2.13	2.13	2.00	2.13
961	NYSE	GCO	Wed, Jan 18, 1995	2.13	2.25	2.00	2.00
960	NYSE	GCO	Tue, Jan 17, 1995	2.25	2.25	2.13	2.13
959	NYSE	GCO	Mon, Jan 16, 1995	2.25	2.25	2.13	2.25
958	NYSE	GCO	Fri, Jan 13, 1995	2.13	2.25	2.00	2.25
957	NYSE	GCO	Thu, Jan 12, 1995	2.13	2.13	2.00	2.13
956	NYSE	GCO	Wed, Jan 11, 1995	2.25	2.25	2.00	2.00
955	NYSE	GCO	Tue, Jan 10, 1995	2.25	2.25	2.13	2.25
954	NYSE	GCO	Mon, Jan 9, 1995	2.13	2.25	2.13	2.25
953	NYSE	GCO	Fri, Jan 6, 1995	2.13	2.25	2.13	2.25
952	NYSE	GCO	Thu, Jan 5, 1995	2.13	2.25	2.13	2.13
951	NYSE	GCO	Wed, Jan 4, 1995	2.13	2.13	2.00	2.00
950	NYSE	GCO	Tue, Jan 3, 1995	2.25	2.25	2.00	2.13
949	NYSE	GCO	Fri, Dec 30, 1994	1.88	2.25	1.88	2.13
948	NYSE	GCO	Thu, Dec 29, 1994	1.88	2.00	1.88	1.88
947	NYSE	GCO	Wed, Dec 28, 1994	2.00	2.00	1.88	2.00
946	NYSE	GCO	Tue, Dec 27, 1994	2.00	2.13	1.88	2.00
945	NYSE	GCO	Fri, Dec 23, 1994	1.88	2.00	1.88	2.00
944	NYSE	GCO	Thu, Dec 22, 1994	1.88	2.00	1.88	1.88
943	NYSE	GCO	Wed, Dec 21, 1994	1.88	2.00	1.88	1.88
942	NYSE	GCO	Tue, Dec 20, 1994	1.88	2.00	1.88	1.88
941	NYSE	GCO	Mon, Dec 19, 1994	1.88	2.00	1.88	1.88
940	NYSE	GCO	Fri, Dec 16, 1994	1.88	2.00	1.75	1.88
939	NYSE	GCO	Thu, Dec 15, 1994	1.75	1.88	1.63	1.75
938	NYSE	GCO	Wed, Dec 14, 1994	1.63	1.75	1.63	1.75
937	NYSE	GCO	Tue, Dec 13, 1994	1.75	1.88	1.63	1.63
936	NYSE	GCO	Mon, Dec 12, 1994	1.88	1.88	1.75	1.88
935	NYSE	GCO	Fri, Dec 9, 1994	1.88	2.00	1.75	1.88
934	NYSE	GCO	Thu, Dec 8, 1994	1.88	2.00	1.88	1.88
933	NYSE	GCO	Wed, Dec 7, 1994	1.88	2.00	1.88	2.00
932	NYSE	GCO	Tue, Dec 6, 1994	1.88	2.13	1.88	2.00
931	NYSE	GCO	Mon, Dec 5, 1994	1.88	2.00	1.88	1.88
930	NYSE	GCO	Fri, Dec 2, 1994	1.88	2.00	1.88	2.00
929	NYSE	GCO	Thu, Dec 1, 1994	1.88	2.00	1.88	1.88
928	NYSE	GCO	Wed, Nov 30, 1994	2.00	2.00	1.88	1.88
927	NYSE	GCO	Tue, Nov 29, 1994	2.00	2.13	1.88	2.00
926	NYSE	GCO	Mon, Nov 28, 1994	2.00	2.00	1.88	2.00
925	NYSE	GCO	Fri, Nov 25, 1994	1.88	2.00	1.88	1.88
924	NYSE	GCO	Wed, Nov 23, 1994	2.00	2.00	1.88	2.00
923	NYSE	GCO	Tue, Nov 22, 1994	2.00	2.00	1.81	1.88
922	NYSE	GCO	Mon, Nov 21, 1994	2.25	2.25	1.88	2.00
921	NYSE	GCO	Fri, Nov 18, 1994	2.25	2.25	2.13	2.13
920	NYSE	GCO	Thu, Nov 17, 1994	2.13	2.25	2.13	2.13
919	NYSE	GCO	Wed, Nov 16, 1994	2.13	2.25	2.13	2.13
918	NYSE	GCO	Tue, Nov 15, 1994	2.25	2.25	2.13	2.13
917	NYSE	GCO	Mon, Nov 14, 1994	2.25	2.38	2.13	2.25
916	NYSE	GCO	Fri, Nov 11, 1994	2.25	2.25	2.13	2.25
915	NYSE	GCO	Thu, Nov 10, 1994	2.13	2.25	2.13	2.25
914	NYSE	GCO	Wed, Nov 9, 1994	2.13	2.38	2.13	2.25
913	NYSE	GCO	Tue, Nov 8, 1994	1.88	2.13	1.88	2.00
912	NYSE	GCO	Mon, Nov 7, 1994	2.00	2.13	1.88	2.00
911	NYSE	GCO	Fri, Nov 4, 1994	2.13	2.38	1.88	1.88
910	NYSE	GCO	Thu, Nov 3, 1994	2.13	2.25	2.13	2.13
909	NYSE	GCO	Wed, Nov 2, 1994	2.38	2.38	2.13	2.13
908	NYSE	GCO	Tue, Nov 1, 1994	2.25	2.38	2.25	2.38
907	NYSE	GCO	Mon, Oct 31, 1994	2.25	2.38	2.25	2.38
906	NYSE	GCO	Fri, Oct 28, 1994	2.38	2.38	2.25	2.38
905	NYSE	GCO	Thu, Oct 27, 1994	2.38	2.38	2.25	2.38
904	NYSE	GCO	Wed, Oct 26, 1994	2.25	2.38	2.25	2.25
903	NYSE	GCO	Tue, Oct 25, 1994	2.38	2.38	2.25	2.38
902	NYSE	GCO	Mon, Oct 24, 1994	2.25	2.38	2.25	2.25
901	NYSE	GCO	Fri, Oct 21, 1994	2.25	2.38	2.25	2.38
900	NYSE	GCO	Thu, Oct 20, 1994	2.38	2.38	2.25	2.38
899	NYSE	GCO	Wed, Oct 19, 1994	2.13	2.38	2.13	2.38
898	NYSE	GCO	Tue, Oct 18, 1994	2.38	2.38	2.13	2.25
897	NYSE	GCO	Mon, Oct 17, 1994	2.38	2.50	2.25	2.25
896	NYSE	GCO	Fri, Oct 14, 1994	2.38	2.38	2.13	2.38
895	NYSE	GCO	Thu, Oct 13, 1994	2.50	2.50	2.25	2.25
894	NYSE	GCO	Wed, Oct 12, 1994	2.38	2.50	2.38	2.38
893	NYSE	GCO	Tue, Oct 11, 1994	2.25	2.50	2.25	2.38
892	NYSE	GCO	Mon, Oct 10, 1994	2.50	2.50	2.25	2.25
891	NYSE	GCO	Fri, Oct 7, 1994	2.38	2.50	2.25	2.50
890	NYSE	GCO	Thu, Oct 6, 1994	2.38	2.50	2.38	2.38
889	NYSE	GCO	Wed, Oct 5, 1994	2.38	2.50	2.25	2.38
888	NYSE	GCO	Tue, Oct 4, 1994	2.50	2.50	2.38	2.38
887	NYSE	GCO	Mon, Oct 3, 1994	2.50	2.63	2.38	2.50
886	NYSE	GCO	Fri, Sep 30, 1994	2.50	2.63	2.25	2.38
885	NYSE	GCO	Thu, Sep 29, 1994	2.63	2.63	2.38	2.50
884	NYSE	GCO	Wed, Sep 28, 1994	2.50	2.63	2.38	2.63
883	NYSE	GCO	Tue, Sep 27, 1994	2.63	2.63	2.38	2.50
882	NYSE	GCO	Mon, Sep 26, 1994	2.75	2.88	2.25	2.63
881	NYSE	GCO	Fri, Sep 23, 1994	2.88	3.00	2.75	2.88
880	NYSE	GCO	Thu, Sep 22, 1994	3.00	3.00	2.88	3.00
879	NYSE	GCO	Wed, Sep 21, 1994	2.88	3.00	2.75	3.00
878	NYSE	GCO	Tue, Sep 20, 1994	3.00	3.00	2.88	2.88
877	NYSE	GCO	Mon, Sep 19, 1994	3.00	3.00	2.75	3.00
876	NYSE	GCO	Fri, Sep 16, 1994	2.88	3.00	2.88	2.88
875	NYSE	GCO	Thu, Sep 15, 1994	3.00	3.00	2.88	3.00
874	NYSE	GCO	Wed, Sep 14, 1994	2.88	3.00	2.88	3.00
873	NYSE	GCO	Tue, Sep 13, 1994	3.13	3.13	2.88	3.00
872	NYSE	GCO	Mon, Sep 12, 1994	3.13	3.13	2.88	3.13
871	NYSE	GCO	Fri, Sep 9, 1994	3.00	3.13	3.00	3.00
870	NYSE	GCO	Thu, Sep 8, 1994	3.00	3.13	3.00	3.13
869	NYSE	GCO	Wed, Sep 7, 1994	3.00	3.13	3.00	3.00
868	NYSE	GCO	Tue, Sep 6, 1994	3.00	3.13	2.88	3.13
867	NYSE	GCO	Fri, Sep 2, 1994	3.00	3.00	2.88	3.00
866	NYSE	GCO	Thu, Sep 1, 1994	3.00	3.00	2.88	2.88
865	NYSE	GCO	Wed, Aug 31, 1994	3.00	3.00	2.88	3.00
864	NYSE	GCO	Tue, Aug 30, 1994	3.00	3.00	2.88	3.00
863	NYSE	GCO	Mon, Aug 29, 1994	3.13	3.13	2.88	2.88
862	NYSE	GCO	Fri, Aug 26, 1994	3.13	3.13	3.00	3.00
861	NYSE	GCO	Thu, Aug 25, 1994	3.00	3.13	2.88	3.13
860	NYSE	GCO	Wed, Aug 24, 1994	2.88	3.00	2.88	3.00
859	NYSE	GCO	Tue, Aug 23, 1994	3.00	3.00	2.88	2.88
858	NYSE	GCO	Mon, Aug 22, 1994	3.00	3.38	3.00	3.00
857	NYSE	GCO	Fri, Aug 19, 1994	3.00	3.13	3.00	3.13
856	NYSE	GCO	Thu, Aug 18, 1994	3.00	3.13	2.88	3.00
855	NYSE	GCO	Wed, Aug 17, 1994	3.00	3.00	2.88	2.88
854	NYSE	GCO	Tue, Aug 16, 1994	3.00	3.00	2.88	2.88
853	NYSE	GCO	Mon, Aug 15, 1994	3.13	3.13	2.88	2.88
852	NYSE	GCO	Fri, Aug 12, 1994	3.00	3.25	2.88	3.13
851	NYSE	GCO	Thu, Aug 11, 1994	3.00	3.00	2.88	3.00
850	NYSE	GCO	Wed, Aug 10, 1994	2.88	3.00	2.88	3.00
849	NYSE	GCO	Tue, Aug 9, 1994	2.88	3.00	2.88	2.88
848	NYSE	GCO	Mon, Aug 8, 1994	3.00	3.00	2.88	2.88
847	NYSE	GCO	Fri, Aug 5, 1994	3.13	3.13	2.88	2.88
846	NYSE	GCO	Thu, Aug 4, 1994	3.25	3.25	3.13	3.13
845	NYSE	GCO	Wed, Aug 3, 1994	3.25	3.25	3.13	3.13
844	NYSE	GCO	Tue, Aug 2, 1994	3.13	3.38	3.13	3.25
843	NYSE	GCO	Mon, Aug 1, 1994	3.25	3.25	3.00	3.25
842	NYSE	GCO	Fri, Jul 29, 1994	2.88	3.25	2.75	3.25
841	NYSE	GCO	Thu, Jul 28, 1994	2.88	2.88	2.75	2.88
840	NYSE	GCO	Wed, Jul 27, 1994	2.75	2.88	2.75	2.88
839	NYSE	GCO	Tue, Jul 26, 1994	2.75	2.88	2.75	2.75
838	NYSE	GCO	Mon, Jul 25, 1994	2.88	3.00	2.75	2.75
837	NYSE	GCO	Fri, Jul 22, 1994	3.13	3.13	3.00	3.13
836	NYSE	GCO	Thu, Jul 21, 1994	2.88	3.13	2.88	3.00
835	NYSE	GCO	Wed, Jul 20, 1994	2.88	3.00	2.88	2.88
834	NYSE	GCO	Tue, Jul 19, 1994	3.00	3.13	2.88	2.88
833	NYSE	GCO	Mon, Jul 18, 1994	2.75	3.00	2.75	3.00
832	NYSE	GCO	Fri, Jul 15, 1994	2.88	2.88	2.75	2.88
831	NYSE	GCO	Thu, Jul 14, 1994	2.88	3.00	2.75	2.88
830	NYSE	GCO	Wed, Jul 13, 1994	3.13	3.13	2.88	3.00
829	NYSE	GCO	Tue, Jul 12, 1994	3.00	3.13	3.00	3.00
828	NYSE	GCO	Mon, Jul 11, 1994	3.13	3.13	3.00	3.00
827	NYSE	GCO	Fri, Jul 8, 1994	3.13	3.13	2.88	3.00
826	NYSE	GCO	Thu, Jul 7, 1994	3.25	3.38	3.00	3.25
825	NYSE	GCO	Wed, Jul 6, 1994	3.25	3.38	3.25	3.25
824	NYSE	GCO	Tue, Jul 5, 1994	3.25	3.50	3.25	3.38
823	NYSE	GCO	Fri, Jul 1, 1994	3.38	3.38	3.25	3.38
822	NYSE	GCO	Thu, Jun 30, 1994	3.38	3.38	3.25	3.25
821	NYSE	GCO	Wed, Jun 29, 1994	3.50	3.50	3.38	3.50
820	NYSE	GCO	Tue, Jun 28, 1994	3.50	3.63	3.38	3.50
819	NYSE	GCO	Mon, Jun 27, 1994	3.50	3.63	3.50	3.63
818	NYSE	GCO	Fri, Jun 24, 1994	3.63	3.63	3.50	3.50
817	NYSE	GCO	Thu, Jun 23, 1994	3.63	3.63	3.50	3.50
816	NYSE	GCO	Wed, Jun 22, 1994	3.63	3.75	3.50	3.75
815	NYSE	GCO	Tue, Jun 21, 1994	3.50	3.63	3.50	3.63
814	NYSE	GCO	Mon, Jun 20, 1994	3.63	3.75	3.50	3.63
813	NYSE	GCO	Fri, Jun 17, 1994	3.75	3.75	3.63	3.63
812	NYSE	GCO	Thu, Jun 16, 1994	3.50	3.75	3.50	3.75
811	NYSE	GCO	Wed, Jun 15, 1994	3.63	3.63	3.50	3.50
810	NYSE	GCO	Tue, Jun 14, 1994	3.63	3.63	3.50	3.50
809	NYSE	GCO	Mon, Jun 13, 1994	3.50	3.63	3.50	3.50
808	NYSE	GCO	Fri, Jun 10, 1994	3.75	3.75	3.63	3.63
807	NYSE	GCO	Thu, Jun 9, 1994	3.75	3.75	3.63	3.63
806	NYSE	GCO	Wed, Jun 8, 1994	3.88	3.88	3.63	3.75
805	NYSE	GCO	Tue, Jun 7, 1994	3.88	3.88	3.75	3.75
804	NYSE	GCO	Mon, Jun 6, 1994	3.88	3.88	3.63	3.88
803	NYSE	GCO	Fri, Jun 3, 1994	3.88	3.88	3.75	3.88
802	NYSE	GCO	Thu, Jun 2, 1994	3.63	3.88	3.63	3.75
801	NYSE	GCO	Wed, Jun 1, 1994	3.75	3.75	3.63	3.75
800	NYSE	GCO	Tue, May 31, 1994	3.63	3.75	3.63	3.63
799	NYSE	GCO	Fri, May 27, 1994	3.50	3.75	3.50	3.63
798	NYSE	GCO	Thu, May 26, 1994	3.75	3.75	3.50	3.63
797	NYSE	GCO	Wed, May 25, 1994	3.38	3.50	3.38	3.38
796	NYSE	GCO	Tue, May 24, 1994	3.38	3.50	3.25	3.38
795	NYSE	GCO	Mon, May 23, 1994	3.63	3.75	3.38	3.50
794	NYSE	GCO	Fri, May 20, 1994	3.88	3.88	3.63	3.75
793	NYSE	GCO	Thu, May 19, 1994	3.75	3.75	3.50	3.63
792	NYSE	GCO	Wed, May 18, 1994	3.75	3.88	3.63	3.75
791	NYSE	GCO	Tue, May 17, 1994	3.63	3.88	3.50	3.75
790	NYSE	GCO	Mon, May 16, 1994	3.63	3.75	3.63	3.63
789	NYSE	GCO	Fri, May 13, 1994	3.88	3.88	3.63	3.75
788	NYSE	GCO	Thu, May 12, 1994	3.88	4.00	3.75	3.75
787	NYSE	GCO	Wed, May 11, 1994	3.75	3.88	3.75	3.88
786	NYSE	GCO	Tue, May 10, 1994	3.63	3.88	3.63	3.88
785	NYSE	GCO	Mon, May 9, 1994	3.75	3.88	3.63	3.63
784	NYSE	GCO	Fri, May 6, 1994	3.75	3.88	3.75	3.88
783	NYSE	GCO	Thu, May 5, 1994	3.88	4.00	3.75	3.88
782	NYSE	GCO	Wed, May 4, 1994	3.88	4.00	3.88	3.88
781	NYSE	GCO	Tue, May 3, 1994	3.88	4.13	3.88	4.00
780	NYSE	GCO	Mon, May 2, 1994	3.75	4.00	3.75	4.00
779	NYSE	GCO	Fri, Apr 29, 1994	3.88	3.88	3.75	3.88
778	NYSE	GCO	Thu, Apr 28, 1994	4.00	4.00	3.63	3.75
777	NYSE	GCO	Tue, Apr 26, 1994	3.88	4.00	3.75	3.88
776	NYSE	GCO	Mon, Apr 25, 1994	3.88	4.00	3.88	3.88
775	NYSE	GCO	Fri, Apr 22, 1994	4.00	4.00	3.75	3.88
774	NYSE	GCO	Thu, Apr 21, 1994	3.75	4.00	3.75	4.00
773	NYSE	GCO	Wed, Apr 20, 1994	3.75	3.75	3.63	3.75
772	NYSE	GCO	Tue, Apr 19, 1994	3.88	3.88	3.75	3.88
771	NYSE	GCO	Mon, Apr 18, 1994	4.00	4.00	3.75	3.75
770	NYSE	GCO	Fri, Apr 15, 1994	3.88	4.00	3.88	3.88
769	NYSE	GCO	Thu, Apr 14, 1994	4.00	4.25	3.88	4.00
768	NYSE	GCO	Wed, Apr 13, 1994	4.13	4.13	4.00	4.13
767	NYSE	GCO	Tue, Apr 12, 1994	4.25	4.25	4.13	4.13
766	NYSE	GCO	Mon, Apr 11, 1994	4.38	4.38	4.13	4.25
765	NYSE	GCO	Fri, Apr 8, 1994	4.13	4.38	4.00	4.38
764	NYSE	GCO	Thu, Apr 7, 1994	4.00	4.13	3.88	4.13
763	NYSE	GCO	Wed, Apr 6, 1994	4.00	4.00	3.75	3.88
762	NYSE	GCO	Tue, Apr 5, 1994	4.00	4.00	3.88	4.00
761	NYSE	GCO	Mon, Apr 4, 1994	3.88	4.00	3.75	4.00
760	NYSE	GCO	Thu, Mar 31, 1994	3.88	4.13	3.88	4.13
759	NYSE	GCO	Wed, Mar 30, 1994	4.00	4.00	3.75	3.88
758	NYSE	GCO	Tue, Mar 29, 1994	4.00	4.13	3.88	4.00
757	NYSE	GCO	Mon, Mar 28, 1994	4.13	4.13	4.00	4.00
756	NYSE	GCO	Fri, Mar 25, 1994	4.25	4.38	4.13	4.13
755	NYSE	GCO	Thu, Mar 24, 1994	4.25	4.25	4.13	4.25
754	NYSE	GCO	Wed, Mar 23, 1994	4.25	4.25	4.13	4.13
753	NYSE	GCO	Tue, Mar 22, 1994	4.38	4.38	4.13	4.13
752	NYSE	GCO	Mon, Mar 21, 1994	4.25	4.38	4.13	4.25
751	NYSE	GCO	Fri, Mar 18, 1994	4.25	4.38	4.13	4.38
750	NYSE	GCO	Thu, Mar 17, 1994	4.25	4.38	4.25	4.25
749	NYSE	GCO	Wed, Mar 16, 1994	4.13	4.38	4.13	4.38
748	NYSE	GCO	Tue, Mar 15, 1994	4.25	4.38	4.25	4.25
747	NYSE	GCO	Mon, Mar 14, 1994	4.38	4.38	4.25	4.38
746	NYSE	GCO	Fri, Mar 11, 1994	4.25	4.38	4.25	4.38
745	NYSE	GCO	Thu, Mar 10, 1994	4.50	4.50	4.25	4.38
744	NYSE	GCO	Wed, Mar 9, 1994	4.38	4.50	4.38	4.50
743	NYSE	GCO	Tue, Mar 8, 1994	4.38	4.50	4.38	4.38
742	NYSE	GCO	Mon, Mar 7, 1994	4.38	4.50	4.25	4.38
741	NYSE	GCO	Fri, Mar 4, 1994	4.25	4.38	4.25	4.25
740	NYSE	GCO	Thu, Mar 3, 1994	4.50	4.50	4.25	4.38
739	NYSE	GCO	Wed, Mar 2, 1994	4.50	4.63	4.38	4.38
738	NYSE	GCO	Tue, Mar 1, 1994	4.50	4.63	4.38	4.63
737	NYSE	GCO	Mon, Feb 28, 1994	4.38	4.63	4.38	4.50
736	NYSE	GCO	Fri, Feb 25, 1994	4.38	4.63	4.38	4.38
735	NYSE	GCO	Thu, Feb 24, 1994	4.63	4.63	4.38	4.38
734	NYSE	GCO	Wed, Feb 23, 1994	4.75	4.75	4.50	4.63
733	NYSE	GCO	Tue, Feb 22, 1994	4.63	4.75	4.50	4.63
732	NYSE	GCO	Fri, Feb 18, 1994	4.75	4.88	4.50	4.50
731	NYSE	GCO	Thu, Feb 17, 1994	4.50	4.63	4.38	4.63
730	NYSE	GCO	Wed, Feb 16, 1994	4.38	4.50	4.38	4.50
729	NYSE	GCO	Tue, Feb 15, 1994	4.38	4.38	4.25	4.25
728	NYSE	GCO	Mon, Feb 14, 1994	4.75	4.75	4.25	4.38
727	NYSE	GCO	Fri, Feb 11, 1994	4.63	4.88	4.63	4.75
726	NYSE	GCO	Thu, Feb 10, 1994	4.50	4.88	4.50	4.75
725	NYSE	GCO	Wed, Feb 9, 1994	4.63	4.75	4.50	4.50
724	NYSE	GCO	Tue, Feb 8, 1994	4.50	4.75	4.50	4.50
723	NYSE	GCO	Mon, Feb 7, 1994	4.25	4.50	4.25	4.38
722	NYSE	GCO	Fri, Feb 4, 1994	4.50	4.63	4.38	4.38
721	NYSE	GCO	Thu, Feb 3, 1994	4.75	4.75	4.50	4.50
720	NYSE	GCO	Wed, Feb 2, 1994	4.13	4.63	4.13	4.63
719	NYSE	GCO	Tue, Feb 1, 1994	4.25	4.25	4.00	4.00
718	NYSE	GCO	Mon, Jan 31, 1994	4.13	4.25	4.00	4.13
717	NYSE	GCO	Fri, Jan 28, 1994	4.25	4.25	4.00	4.13
716	NYSE	GCO	Thu, Jan 27, 1994	4.25	4.38	4.00	4.13
715	NYSE	GCO	Wed, Jan 26, 1994	4.38	4.38	4.25	4.38
714	NYSE	GCO	Tue, Jan 25, 1994	4.38	4.50	4.25	4.38
713	NYSE	GCO	Mon, Jan 24, 1994	4.38	4.63	4.38	4.38
712	NYSE	GCO	Fri, Jan 21, 1994	4.38	4.50	4.38	4.38
711	NYSE	GCO	Thu, Jan 20, 1994	4.50	4.50	4.25	4.38
710	NYSE	GCO	Wed, Jan 19, 1994	4.63	4.75	4.38	4.38
709	NYSE	GCO	Tue, Jan 18, 1994	4.38	4.75	4.38	4.50
708	NYSE	GCO	Mon, Jan 17, 1994	4.38	4.63	4.25	4.38
707	NYSE	GCO	Fri, Jan 14, 1994	5.13	5.25	4.25	4.38
706	NYSE	GCO	Thu, Jan 13, 1994	5.25	5.25	5.13	5.13
705	NYSE	GCO	Wed, Jan 12, 1994	5.25	5.38	5.13	5.13
704	NYSE	GCO	Tue, Jan 11, 1994	5.63	5.63	5.25	5.25
703	NYSE	GCO	Mon, Jan 10, 1994	5.25	5.50	5.13	5.50
702	NYSE	GCO	Fri, Jan 7, 1994	5.13	5.13	5.00	5.13
701	NYSE	GCO	Thu, Jan 6, 1994	5.25	5.25	5.00	5.13
700	NYSE	GCO	Wed, Jan 5, 1994	5.25	5.25	5.00	5.13
699	NYSE	GCO	Tue, Jan 4, 1994	5.25	5.38	5.00	5.25
698	NYSE	GCO	Mon, Jan 3, 1994	5.38	5.50	5.25	5.38
697	NYSE	GCO	Fri, Dec 31, 1993	5.25	5.38	5.13	5.25
696	NYSE	GCO	Thu, Dec 30, 1993	5.00	5.25	5.00	5.25
695	NYSE	GCO	Wed, Dec 29, 1993	5.13	5.13	5.00	5.13
694	NYSE	GCO	Tue, Dec 28, 1993	5.38	5.38	5.13	5.25
693	NYSE	GCO	Mon, Dec 27, 1993	5.13	5.38	5.00	5.38
692	NYSE	GCO	Thu, Dec 23, 1993	5.00	5.13	4.75	5.13
691	NYSE	GCO	Wed, Dec 22, 1993	4.88	5.00	4.88	5.00
690	NYSE	GCO	Tue, Dec 21, 1993	5.13	5.25	4.88	4.88
689	NYSE	GCO	Mon, Dec 20, 1993	5.13	5.38	5.00	5.00
688	NYSE	GCO	Fri, Dec 17, 1993	5.38	5.38	5.13	5.25
687	NYSE	GCO	Thu, Dec 16, 1993	5.38	5.38	5.25	5.25
686	NYSE	GCO	Wed, Dec 15, 1993	5.25	5.38	5.13	5.38
685	NYSE	GCO	Tue, Dec 14, 1993	5.38	5.38	5.25	5.25
684	NYSE	GCO	Mon, Dec 13, 1993	5.13	5.38	5.13	5.38
683	NYSE	GCO	Fri, Dec 10, 1993	5.25	5.38	5.13	5.25
682	NYSE	GCO	Thu, Dec 9, 1993	5.63	5.63	5.38	5.38
681	NYSE	GCO	Wed, Dec 8, 1993	5.63	5.63	5.50	5.50
680	NYSE	GCO	Tue, Dec 7, 1993	5.75	5.75	5.50	5.50
679	NYSE	GCO	Mon, Dec 6, 1993	5.88	5.88	5.63	5.63
678	NYSE	GCO	Fri, Dec 3, 1993	5.75	5.88	5.63	5.75
677	NYSE	GCO	Thu, Dec 2, 1993	5.75	5.88	5.75	5.88
676	NYSE	GCO	Wed, Dec 1, 1993	5.88	5.88	5.75	5.75
675	NYSE	GCO	Tue, Nov 30, 1993	5.75	5.88	5.75	5.88
674	NYSE	GCO	Mon, Nov 29, 1993	5.88	6.00	5.75	5.75
673	NYSE	GCO	Fri, Nov 26, 1993	5.88	5.88	5.75	5.88
672	NYSE	GCO	Wed, Nov 24, 1993	5.75	5.88	5.75	5.88
671	NYSE	GCO	Tue, Nov 23, 1993	5.88	6.00	5.75	5.75
670	NYSE	GCO	Mon, Nov 22, 1993	6.13	6.13	5.63	6.00
669	NYSE	GCO	Fri, Nov 19, 1993	6.50	6.50	6.13	6.13
668	NYSE	GCO	Thu, Nov 18, 1993	6.25	6.63	6.25	6.50
667	NYSE	GCO	Wed, Nov 17, 1993	6.88	6.88	6.50	6.50
666	NYSE	GCO	Tue, Nov 16, 1993	6.38	6.63	6.25	6.63
665	NYSE	GCO	Mon, Nov 15, 1993	6.63	6.63	6.25	6.25
664	NYSE	GCO	Fri, Nov 12, 1993	6.50	6.63	6.38	6.50
663	NYSE	GCO	Thu, Nov 11, 1993	6.63	6.75	6.50	6.50
662	NYSE	GCO	Wed, Nov 10, 1993	6.38	6.63	6.25	6.50
661	NYSE	GCO	Tue, Nov 9, 1993	6.38	6.38	6.25	6.25
660	NYSE	GCO	Mon, Nov 8, 1993	6.38	6.50	6.13	6.38
659	NYSE	GCO	Fri, Nov 5, 1993	6.50	6.63	6.38	6.38
658	NYSE	GCO	Thu, Nov 4, 1993	6.63	6.63	6.38	6.38
657	NYSE	GCO	Wed, Nov 3, 1993	6.75	6.75	6.50	6.50
656	NYSE	GCO	Tue, Nov 2, 1993	6.50	6.75	6.38	6.63
655	NYSE	GCO	Mon, Nov 1, 1993	6.63	6.63	6.38	6.38
654	NYSE	GCO	Fri, Oct 29, 1993	6.75	6.75	6.50	6.50
653	NYSE	GCO	Thu, Oct 28, 1993	6.63	6.75	6.50	6.75
652	NYSE	GCO	Wed, Oct 27, 1993	6.38	6.63	6.38	6.63
651	NYSE	GCO	Tue, Oct 26, 1993	6.38	6.50	6.25	6.38
650	NYSE	GCO	Mon, Oct 25, 1993	6.38	6.50	6.25	6.38
649	NYSE	GCO	Fri, Oct 22, 1993	6.13	6.38	6.13	6.25
648	NYSE	GCO	Thu, Oct 21, 1993	6.38	6.38	6.00	6.00
647	NYSE	GCO	Wed, Oct 20, 1993	6.38	6.38	6.13	6.25
646	NYSE	GCO	Tue, Oct 19, 1993	6.63	6.63	6.25	6.38
645	NYSE	GCO	Mon, Oct 18, 1993	6.25	6.63	6.25	6.63
644	NYSE	GCO	Fri, Oct 15, 1993	6.38	6.38	6.00	6.13
643	NYSE	GCO	Thu, Oct 14, 1993	6.25	6.50	6.00	6.00
642	NYSE	GCO	Wed, Oct 13, 1993	6.13	6.38	6.13	6.38
641	NYSE	GCO	Tue, Oct 12, 1993	6.00	6.13	6.00	6.00
640	NYSE	GCO	Mon, Oct 11, 1993	5.75	6.00	5.75	6.00
639	NYSE	GCO	Fri, Oct 8, 1993	6.13	6.25	5.75	5.75
638	NYSE	GCO	Thu, Oct 7, 1993	6.50	6.75	5.88	6.00
637	NYSE	GCO	Wed, Oct 6, 1993	7.25	7.25	6.13	6.38
636	NYSE	GCO	Tue, Oct 5, 1993	8.88	8.88	8.50	8.75
635	NYSE	GCO	Mon, Oct 4, 1993	8.88	9.00	8.75	8.88
634	NYSE	GCO	Fri, Oct 1, 1993	8.38	8.75	8.38	8.63
633	NYSE	GCO	Thu, Sep 30, 1993	8.13	8.25	7.88	8.00
632	NYSE	GCO	Wed, Sep 29, 1993	8.25	8.38	8.13	8.13
631	NYSE	GCO	Tue, Sep 28, 1993	8.50	8.50	8.25	8.25
630	NYSE	GCO	Mon, Sep 27, 1993	9.00	9.25	8.25	8.50
629	NYSE	GCO	Fri, Sep 24, 1993	8.50	9.00	8.50	8.75
628	NYSE	GCO	Thu, Sep 23, 1993	8.00	8.50	8.00	8.38
627	NYSE	GCO	Wed, Sep 22, 1993	7.63	7.88	7.63	7.88
626	NYSE	GCO	Tue, Sep 21, 1993	7.75	8.00	7.50	7.63
625	NYSE	GCO	Mon, Sep 20, 1993	7.75	8.00	7.63	7.88
624	NYSE	GCO	Fri, Sep 17, 1993	7.25	7.88	7.25	7.75
623	NYSE	GCO	Thu, Sep 16, 1993	7.38	7.75	7.38	7.63
622	NYSE	GCO	Wed, Sep 15, 1993	7.50	7.50	7.25	7.50
621	NYSE	GCO	Tue, Sep 14, 1993	7.88	7.88	7.38	7.63
620	NYSE	GCO	Mon, Sep 13, 1993	8.13	8.38	7.75	7.88
619	NYSE	GCO	Fri, Sep 10, 1993	8.25	8.38	8.13	8.13
618	NYSE	GCO	Thu, Sep 9, 1993	7.88	8.25	7.88	8.25
617	NYSE	GCO	Wed, Sep 8, 1993	7.63	7.75	7.50	7.75
616	NYSE	GCO	Tue, Sep 7, 1993	7.63	7.75	7.50	7.63
615	NYSE	GCO	Fri, Sep 3, 1993	7.63	7.75	7.63	7.63
614	NYSE	GCO	Thu, Sep 2, 1993	7.75	7.75	7.50	7.63
613	NYSE	GCO	Wed, Sep 1, 1993	7.75	7.75	7.63	7.63
612	NYSE	GCO	Tue, Aug 31, 1993	7.63	7.75	7.63	7.63
611	NYSE	GCO	Mon, Aug 30, 1993	7.50	7.63	7.50	7.63
610	NYSE	GCO	Fri, Aug 27, 1993	7.38	7.50	7.25	7.50
609	NYSE	GCO	Thu, Aug 26, 1993	7.25	7.50	7.25	7.25
608	NYSE	GCO	Wed, Aug 25, 1993	7.25	7.63	7.25	7.50
607	NYSE	GCO	Tue, Aug 24, 1993	7.75	7.75	7.00	7.13
606	NYSE	GCO	Mon, Aug 23, 1993	7.50	7.75	7.50	7.75
605	NYSE	GCO	Fri, Aug 20, 1993	7.50	7.63	7.38	7.50
604	NYSE	GCO	Thu, Aug 19, 1993	7.63	7.63	7.38	7.50
603	NYSE	GCO	Wed, Aug 18, 1993	7.38	7.63	7.25	7.63
602	NYSE	GCO	Tue, Aug 17, 1993	7.38	7.63	7.38	7.50
601	NYSE	GCO	Mon, Aug 16, 1993	7.63	7.63	7.38	7.38
600	NYSE	GCO	Fri, Aug 13, 1993	7.38	7.63	7.38	7.50
599	NYSE	GCO	Thu, Aug 12, 1993	7.50	7.50	7.25	7.25
598	NYSE	GCO	Wed, Aug 11, 1993	7.38	7.50	7.25	7.50
597	NYSE	GCO	Tue, Aug 10, 1993	7.25	7.38	7.25	7.38
596	NYSE	GCO	Mon, Aug 9, 1993	7.25	7.38	7.13	7.38
595	NYSE	GCO	Fri, Aug 6, 1993	7.25	7.38	7.25	7.25
594	NYSE	GCO	Thu, Aug 5, 1993	7.63	7.63	7.25	7.25
593	NYSE	GCO	Wed, Aug 4, 1993	7.75	7.75	7.50	7.63
592	NYSE	GCO	Tue, Aug 3, 1993	7.88	8.00	7.75	7.75
591	NYSE	GCO	Mon, Aug 2, 1993	8.13	8.13	7.88	8.00
590	NYSE	GCO	Fri, Jul 30, 1993	8.00	8.13	7.88	8.13
589	NYSE	GCO	Thu, Jul 29, 1993	8.13	8.13	8.00	8.13
588	NYSE	GCO	Wed, Jul 28, 1993	8.13	8.13	7.88	8.00
587	NYSE	GCO	Tue, Jul 27, 1993	7.88	8.13	7.75	8.13
586	NYSE	GCO	Mon, Jul 26, 1993	8.00	8.13	7.75	7.88
585	NYSE	GCO	Fri, Jul 23, 1993	8.00	8.00	7.75	8.00
584	NYSE	GCO	Thu, Jul 22, 1993	7.88	8.00	7.88	8.00
583	NYSE	GCO	Wed, Jul 21, 1993	8.13	8.13	7.88	8.00
582	NYSE	GCO	Tue, Jul 20, 1993	8.00	8.25	7.88	8.00
581	NYSE	GCO	Mon, Jul 19, 1993	7.50	8.00	7.50	7.88
580	NYSE	GCO	Fri, Jul 16, 1993	7.88	7.88	7.50	7.63
579	NYSE	GCO	Thu, Jul 15, 1993	7.75	8.00	7.75	7.88
578	NYSE	GCO	Wed, Jul 14, 1993	7.75	7.88	7.75	7.75
577	NYSE	GCO	Tue, Jul 13, 1993	7.38	7.75	7.38	7.75
576	NYSE	GCO	Mon, Jul 12, 1993	7.38	7.50	7.25	7.50
575	NYSE	GCO	Fri, Jul 9, 1993	7.25	7.25	7.13	7.25
574	NYSE	GCO	Thu, Jul 8, 1993	7.25	7.38	7.13	7.25
573	NYSE	GCO	Wed, Jul 7, 1993	7.13	7.25	7.13	7.13
572	NYSE	GCO	Tue, Jul 6, 1993	7.38	7.38	7.00	7.00
571	NYSE	GCO	Fri, Jul 2, 1993	7.63	7.63	7.25	7.38
570	NYSE	GCO	Thu, Jul 1, 1993	7.75	7.75	7.50	7.63
569	NYSE	GCO	Wed, Jun 30, 1993	7.88	8.00	7.75	7.75
568	NYSE	GCO	Tue, Jun 29, 1993	8.13	8.13	7.88	7.88
567	NYSE	GCO	Mon, Jun 28, 1993	7.75	8.13	7.75	8.13
566	NYSE	GCO	Fri, Jun 25, 1993	7.75	7.75	7.50	7.75
565	NYSE	GCO	Thu, Jun 24, 1993	7.25	7.75	7.25	7.63
564	NYSE	GCO	Wed, Jun 23, 1993	7.25	7.38	6.88	7.25
563	NYSE	GCO	Tue, Jun 22, 1993	8.13	8.13	7.00	7.25
562	NYSE	GCO	Mon, Jun 21, 1993	9.38	9.38	7.88	8.25
561	NYSE	GCO	Fri, Jun 18, 1993	9.88	9.88	9.50	9.50
560	NYSE	GCO	Thu, Jun 17, 1993	10.13	10.13	9.88	9.88
559	NYSE	GCO	Wed, Jun 16, 1993	10.00	10.13	10.00	10.13
558	NYSE	GCO	Tue, Jun 15, 1993	10.00	10.13	10.00	10.00
557	NYSE	GCO	Mon, Jun 14, 1993	10.00	10.25	9.88	10.13
556	NYSE	GCO	Fri, Jun 11, 1993	10.00	10.25	10.00	10.13
555	NYSE	GCO	Thu, Jun 10, 1993	9.88	10.13	9.88	10.00
554	NYSE	GCO	Wed, Jun 9, 1993	10.63	11.00	9.75	10.00
553	NYSE	GCO	Tue, Jun 8, 1993	10.63	10.63	10.38	10.50
552	NYSE	GCO	Mon, Jun 7, 1993	10.88	11.00	10.38	10.50
551	NYSE	GCO	Fri, Jun 4, 1993	11.00	11.13	10.63	10.75
550	NYSE	GCO	Thu, Jun 3, 1993	11.25	11.25	11.00	11.00
549	NYSE	GCO	Wed, Jun 2, 1993	11.13	11.38	11.13	11.25
548	NYSE	GCO	Tue, Jun 1, 1993	10.75	11.50	10.75	11.13
547	NYSE	GCO	Fri, May 28, 1993	11.25	11.25	10.63	10.88
546	NYSE	GCO	Thu, May 27, 1993	11.25	11.38	11.00	11.38
545	NYSE	GCO	Wed, May 26, 1993	10.75	11.13	10.75	11.00
544	NYSE	GCO	Tue, May 25, 1993	10.50	10.75	10.50	10.75
543	NYSE	GCO	Mon, May 24, 1993	10.25	10.38	10.00	10.38
542	NYSE	GCO	Fri, May 21, 1993	10.38	10.50	10.13	10.38
541	NYSE	GCO	Thu, May 20, 1993	10.88	10.88	10.63	10.75
540	NYSE	GCO	Wed, May 19, 1993	10.63	10.88	10.50	10.88
539	NYSE	GCO	Tue, May 18, 1993	10.38	10.88	10.38	10.88
538	NYSE	GCO	Mon, May 17, 1993	10.00	10.13	10.00	10.13
537	NYSE	GCO	Fri, May 14, 1993	9.88	10.00	9.88	10.00
536	NYSE	GCO	Thu, May 13, 1993	10.00	10.00	9.88	9.88
535	NYSE	GCO	Wed, May 12, 1993	9.88	10.00	9.88	10.00
534	NYSE	GCO	Tue, May 11, 1993	9.88	10.13	9.88	9.88
533	NYSE	GCO	Mon, May 10, 1993	9.63	10.00	9.50	10.00
532	NYSE	GCO	Fri, May 7, 1993	9.50	9.75	9.38	9.75
531	NYSE	GCO	Thu, May 6, 1993	9.63	10.00	9.50	9.75
530	NYSE	GCO	Wed, May 5, 1993	9.50	9.75	9.50	9.75
529	NYSE	GCO	Tue, May 4, 1993	9.25	9.63	9.25	9.38
528	NYSE	GCO	Mon, May 3, 1993	9.50	9.50	9.25	9.25
527	NYSE	GCO	Fri, Apr 30, 1993	9.25	9.63	9.00	9.63
526	NYSE	GCO	Thu, Apr 29, 1993	8.75	9.63	8.75	9.25
525	NYSE	GCO	Wed, Apr 28, 1993	9.00	9.00	8.75	8.88
524	NYSE	GCO	Tue, Apr 27, 1993	9.38	9.38	9.00	9.13
523	NYSE	GCO	Mon, Apr 26, 1993	9.88	10.00	9.25	9.38
522	NYSE	GCO	Fri, Apr 23, 1993	10.25	10.38	9.88	9.88
521	NYSE	GCO	Thu, Apr 22, 1993	10.25	10.38	10.25	10.38
520	NYSE	GCO	Wed, Apr 21, 1993	9.88	10.38	9.88	10.25
519	NYSE	GCO	Tue, Apr 20, 1993	10.25	10.25	9.88	9.88
518	NYSE	GCO	Mon, Apr 19, 1993	10.38	10.50	10.25	10.38
517	NYSE	GCO	Fri, Apr 16, 1993	10.25	10.75	10.25	10.50
516	NYSE	GCO	Thu, Apr 15, 1993	10.25	10.25	10.00	10.25
515	NYSE	GCO	Wed, Apr 14, 1993	9.88	10.13	9.88	10.13
514	NYSE	GCO	Tue, Apr 13, 1993	9.88	10.00	9.75	10.00
513	NYSE	GCO	Mon, Apr 12, 1993	9.25	9.88	9.25	9.75
512	NYSE	GCO	Thu, Apr 8, 1993	9.38	9.50	9.00	9.50
511	NYSE	GCO	Wed, Apr 7, 1993	9.50	9.63	9.25	9.50
510	NYSE	GCO	Tue, Apr 6, 1993	9.63	9.63	9.50	9.63
509	NYSE	GCO	Mon, Apr 5, 1993	9.38	9.75	9.38	9.63
508	NYSE	GCO	Fri, Apr 2, 1993	9.50	9.75	9.38	9.38
507	NYSE	GCO	Thu, Apr 1, 1993	9.88	9.88	9.50	9.63
506	NYSE	GCO	Wed, Mar 31, 1993	9.88	9.88	9.63	9.75
505	NYSE	GCO	Tue, Mar 30, 1993	9.63	9.75	9.63	9.63
504	NYSE	GCO	Mon, Mar 29, 1993	9.63	10.00	9.63	9.75
503	NYSE	GCO	Fri, Mar 26, 1993	9.50	9.63	9.38	9.50
502	NYSE	GCO	Thu, Mar 25, 1993	9.75	9.88	9.38	9.63
501	NYSE	GCO	Wed, Mar 24, 1993	10.00	10.00	9.63	9.63
500	NYSE	GCO	Tue, Mar 23, 1993	9.88	10.00	9.88	9.88
499	NYSE	GCO	Mon, Mar 22, 1993	10.00	10.00	9.75	10.00
498	NYSE	GCO	Fri, Mar 19, 1993	10.25	10.25	10.13	10.25
497	NYSE	GCO	Thu, Mar 18, 1993	10.13	10.25	10.00	10.13
496	NYSE	GCO	Wed, Mar 17, 1993	10.13	10.13	9.88	10.00
495	NYSE	GCO	Tue, Mar 16, 1993	9.88	10.38	9.88	10.38
494	NYSE	GCO	Mon, Mar 15, 1993	10.00	10.13	9.88	10.00
493	NYSE	GCO	Fri, Mar 12, 1993	10.00	10.13	10.00	10.00
492	NYSE	GCO	Thu, Mar 11, 1993	10.38	10.50	10.00	10.13
491	NYSE	GCO	Wed, Mar 10, 1993	10.00	10.38	9.88	10.38
490	NYSE	GCO	Tue, Mar 9, 1993	10.50	10.50	9.88	10.25
489	NYSE	GCO	Mon, Mar 8, 1993	10.13	10.50	10.00	10.50
488	NYSE	GCO	Fri, Mar 5, 1993	10.00	10.13	9.88	10.00
487	NYSE	GCO	Thu, Mar 4, 1993	10.00	10.00	9.75	10.00
486	NYSE	GCO	Wed, Mar 3, 1993	10.00	10.00	9.75	9.88
485	NYSE	GCO	Tue, Mar 2, 1993	9.75	10.13	8.88	10.00
484	NYSE	GCO	Mon, Mar 1, 1993	10.50	10.63	9.63	9.75
483	NYSE	GCO	Fri, Feb 26, 1993	11.00	11.00	10.25	10.38
482	NYSE	GCO	Thu, Feb 25, 1993	10.88	11.50	10.75	11.00
481	NYSE	GCO	Wed, Feb 24, 1993	10.88	10.88	10.75	10.88
480	NYSE	GCO	Tue, Feb 23, 1993	10.75	10.88	10.63	10.88
479	NYSE	GCO	Mon, Feb 22, 1993	10.25	10.63	10.25	10.63
478	NYSE	GCO	Fri, Feb 19, 1993	10.25	10.50	10.25	10.50
477	NYSE	GCO	Thu, Feb 18, 1993	10.38	10.63	10.00	10.13
476	NYSE	GCO	Wed, Feb 17, 1993	10.13	10.50	10.00	10.38
475	NYSE	GCO	Tue, Feb 16, 1993	10.63	10.63	9.88	10.13
474	NYSE	GCO	Fri, Feb 12, 1993	10.88	10.88	10.50	10.75
473	NYSE	GCO	Thu, Feb 11, 1993	10.50	10.88	10.50	10.75
472	NYSE	GCO	Wed, Feb 10, 1993	10.50	10.50	10.00	10.50
471	NYSE	GCO	Tue, Feb 9, 1993	10.50	10.75	10.38	10.50
470	NYSE	GCO	Mon, Feb 8, 1993	10.88	11.00	10.75	10.75
469	NYSE	GCO	Fri, Feb 5, 1993	11.13	11.38	11.13	11.38
468	NYSE	GCO	Thu, Feb 4, 1993	11.13	11.38	11.13	11.38
467	NYSE	GCO	Wed, Feb 3, 1993	11.13	11.13	10.75	11.00
466	NYSE	GCO	Tue, Feb 2, 1993	11.00	11.13	10.75	11.13
465	NYSE	GCO	Mon, Feb 1, 1993	10.88	11.13	10.88	11.13
464	NYSE	GCO	Fri, Jan 29, 1993	10.63	10.88	10.38	10.88
463	NYSE	GCO	Thu, Jan 28, 1993	11.00	11.00	10.63	10.63
462	NYSE	GCO	Wed, Jan 27, 1993	11.00	11.13	10.75	11.13
461	NYSE	GCO	Tue, Jan 26, 1993	11.00	11.25	10.88	11.00
460	NYSE	GCO	Mon, Jan 25, 1993	10.63	11.13	10.63	11.13
459	NYSE	GCO	Fri, Jan 22, 1993	10.63	10.75	10.50	10.63
458	NYSE	GCO	Thu, Jan 21, 1993	10.63	10.88	10.25	10.75
457	NYSE	GCO	Wed, Jan 20, 1993	10.13	10.75	10.00	10.75
456	NYSE	GCO	Tue, Jan 19, 1993	10.00	10.13	9.88	10.13
455	NYSE	GCO	Mon, Jan 18, 1993	10.00	10.13	10.00	10.13
454	NYSE	GCO	Fri, Jan 15, 1993	10.13	10.13	10.00	10.13
453	NYSE	GCO	Thu, Jan 14, 1993	10.00	10.25	10.00	10.25
452	NYSE	GCO	Wed, Jan 13, 1993	10.00	10.25	10.00	10.00
451	NYSE	GCO	Tue, Jan 12, 1993	10.13	10.13	9.88	10.13
450	NYSE	GCO	Mon, Jan 11, 1993	9.75	10.25	9.63	10.13
449	NYSE	GCO	Fri, Jan 8, 1993	9.75	9.75	9.50	9.50
448	NYSE	GCO	Thu, Jan 7, 1993	9.38	9.75	9.38	9.63
447	NYSE	GCO	Wed, Jan 6, 1993	9.13	9.25	9.00	9.25
446	NYSE	GCO	Tue, Jan 5, 1993	9.13	9.25	9.00	9.25
445	NYSE	GCO	Mon, Jan 4, 1993	9.25	9.25	9.13	9.25
444	NYSE	GCO	Thu, Dec 31, 1992	9.00	9.50	9.00	9.38
443	NYSE	GCO	Wed, Dec 30, 1992	9.00	9.25	9.00	9.00
442	NYSE	GCO	Tue, Dec 29, 1992	9.38	9.38	9.13	9.13
441	NYSE	GCO	Mon, Dec 28, 1992	9.00	9.38	9.00	9.38
440	NYSE	GCO	Thu, Dec 24, 1992	9.00	9.25	9.00	9.13
439	NYSE	GCO	Wed, Dec 23, 1992	9.38	9.38	9.00	9.00
438	NYSE	GCO	Tue, Dec 22, 1992	9.50	9.75	9.38	9.38
437	NYSE	GCO	Mon, Dec 21, 1992	9.13	9.63	9.13	9.50
436	NYSE	GCO	Fri, Dec 18, 1992	9.25	9.25	9.13	9.25
435	NYSE	GCO	Thu, Dec 17, 1992	9.00	9.38	9.00	9.13
434	NYSE	GCO	Wed, Dec 16, 1992	9.00	9.13	8.75	9.13
433	NYSE	GCO	Tue, Dec 15, 1992	8.63	9.00	8.63	8.88
432	NYSE	GCO	Mon, Dec 14, 1992	8.50	8.88	8.38	8.63
431	NYSE	GCO	Fri, Dec 11, 1992	8.50	8.63	8.38	8.50
430	NYSE	GCO	Thu, Dec 10, 1992	8.88	9.00	8.63	8.63
429	NYSE	GCO	Wed, Dec 9, 1992	9.13	9.13	8.88	9.13
428	NYSE	GCO	Tue, Dec 8, 1992	9.13	9.25	9.00	9.00
427	NYSE	GCO	Mon, Dec 7, 1992	9.13	9.25	9.13	9.13
426	NYSE	GCO	Fri, Dec 4, 1992	9.00	9.25	9.00	9.13
425	NYSE	GCO	Thu, Dec 3, 1992	9.00	9.13	9.00	9.00
424	NYSE	GCO	Wed, Dec 2, 1992	9.00	9.13	9.00	9.13
423	NYSE	GCO	Tue, Dec 1, 1992	9.00	9.13	9.00	9.00
422	NYSE	GCO	Mon, Nov 30, 1992	9.38	9.38	9.00	9.13
421	NYSE	GCO	Fri, Nov 27, 1992	9.25	9.50	9.25	9.25
420	NYSE	GCO	Wed, Nov 25, 1992	9.25	9.50	9.13	9.25
419	NYSE	GCO	Tue, Nov 24, 1992	8.88	9.25	8.88	9.00
418	NYSE	GCO	Mon, Nov 23, 1992	8.88	9.13	8.75	8.88
417	NYSE	GCO	Fri, Nov 20, 1992	8.75	9.13	8.63	9.00
416	NYSE	GCO	Thu, Nov 19, 1992	8.75	8.75	8.63	8.75
415	NYSE	GCO	Wed, Nov 18, 1992	8.75	9.13	8.63	8.75
414	NYSE	GCO	Tue, Nov 17, 1992	8.63	8.75	8.25	8.75
413	NYSE	GCO	Mon, Nov 16, 1992	7.88	8.13	7.75	7.88
412	NYSE	GCO	Fri, Nov 13, 1992	7.50	8.00	7.50	7.88
411	NYSE	GCO	Thu, Nov 12, 1992	7.50	7.63	7.38	7.50
410	NYSE	GCO	Wed, Nov 11, 1992	7.50	7.63	7.38	7.63
409	NYSE	GCO	Tue, Nov 10, 1992	7.25	7.50	7.00	7.50
408	NYSE	GCO	Mon, Nov 9, 1992	7.50	7.50	7.25	7.25
407	NYSE	GCO	Fri, Nov 6, 1992	7.38	7.50	7.38	7.38
406	NYSE	GCO	Thu, Nov 5, 1992	7.25	7.50	7.25	7.38
405	NYSE	GCO	Wed, Nov 4, 1992	7.13	7.25	7.13	7.13
404	NYSE	GCO	Tue, Nov 3, 1992	7.25	7.50	7.13	7.25
403	NYSE	GCO	Mon, Nov 2, 1992	7.25	7.50	7.25	7.38
402	NYSE	GCO	Fri, Oct 30, 1992	7.50	7.50	7.25	7.38
401	NYSE	GCO	Thu, Oct 29, 1992	7.50	7.50	7.25	7.38
400	NYSE	GCO	Wed, Oct 28, 1992	7.38	7.50	7.38	7.50
399	NYSE	GCO	Tue, Oct 27, 1992	7.38	7.50	7.38	7.50
398	NYSE	GCO	Mon, Oct 26, 1992	7.38	7.50	7.38	7.38
397	NYSE	GCO	Fri, Oct 23, 1992	7.63	7.63	7.38	7.38
396	NYSE	GCO	Thu, Oct 22, 1992	7.50	7.63	7.38	7.50
395	NYSE	GCO	Wed, Oct 21, 1992	7.50	7.63	7.50	7.50
394	NYSE	GCO	Tue, Oct 20, 1992	7.38	7.50	7.25	7.38
393	NYSE	GCO	Mon, Oct 19, 1992	7.25	7.38	7.25	7.25
392	NYSE	GCO	Fri, Oct 16, 1992	7.38	7.38	7.13	7.38
391	NYSE	GCO	Thu, Oct 15, 1992	7.13	7.50	7.13	7.38
390	NYSE	GCO	Wed, Oct 14, 1992	7.13	7.38	7.00	7.38
389	NYSE	GCO	Tue, Oct 13, 1992	7.25	7.25	7.00	7.25
388	NYSE	GCO	Mon, Oct 12, 1992	7.25	7.25	6.88	7.25
387	NYSE	GCO	Fri, Oct 9, 1992	7.13	7.25	7.13	7.13
386	NYSE	GCO	Thu, Oct 8, 1992	7.25	7.25	7.00	7.13
385	NYSE	GCO	Wed, Oct 7, 1992	7.13	7.13	7.13	7.13
384	NYSE	GCO	Tue, Oct 6, 1992	7.00	7.25	6.88	7.25
383	NYSE	GCO	Mon, Oct 5, 1992	7.00	7.00	6.38	6.88
382	NYSE	GCO	Fri, Oct 2, 1992	7.50	7.50	7.00	7.00
381	NYSE	GCO	Thu, Oct 1, 1992	7.50	7.63	7.38	7.63
380	NYSE	GCO	Wed, Sep 30, 1992	7.63	7.75	7.38	7.50
379	NYSE	GCO	Tue, Sep 29, 1992	7.50	7.63	7.50	7.50
378	NYSE	GCO	Mon, Sep 28, 1992	7.38	7.63	7.25	7.63
377	NYSE	GCO	Fri, Sep 25, 1992	7.50	7.50	7.38	7.50
376	NYSE	GCO	Thu, Sep 24, 1992	7.50	7.63	7.50	7.50
375	NYSE	GCO	Wed, Sep 23, 1992	7.50	7.75	7.50	7.50
374	NYSE	GCO	Tue, Sep 22, 1992	7.63	7.63	7.38	7.50
373	NYSE	GCO	Mon, Sep 21, 1992	7.13	7.63	7.13	7.63
372	NYSE	GCO	Fri, Sep 18, 1992	7.25	7.25	7.13	7.25
371	NYSE	GCO	Thu, Sep 17, 1992	7.38	7.50	7.13	7.13
370	NYSE	GCO	Wed, Sep 16, 1992	7.00	7.50	7.00	7.25
369	NYSE	GCO	Tue, Sep 15, 1992	7.25	7.25	7.00	7.13
368	NYSE	GCO	Mon, Sep 14, 1992	7.50	7.50	7.00	7.25
367	NYSE	GCO	Fri, Sep 11, 1992	7.38	7.50	7.25	7.50
366	NYSE	GCO	Thu, Sep 10, 1992	7.38	7.50	7.25	7.50
365	NYSE	GCO	Wed, Sep 9, 1992	7.50	7.50	7.25	7.25
364	NYSE	GCO	Tue, Sep 8, 1992	7.00	7.50	7.00	7.38
363	NYSE	GCO	Fri, Sep 4, 1992	7.13	7.25	7.00	7.00
362	NYSE	GCO	Thu, Sep 3, 1992	6.88	7.13	6.88	7.00
361	NYSE	GCO	Wed, Sep 2, 1992	6.88	7.13	6.63	7.00
360	NYSE	GCO	Tue, Sep 1, 1992	6.50	6.88	6.50	6.88
359	NYSE	GCO	Mon, Aug 31, 1992	6.63	6.75	6.50	6.63
358	NYSE	GCO	Fri, Aug 28, 1992	6.50	6.63	6.38	6.50
357	NYSE	GCO	Thu, Aug 27, 1992	6.50	6.50	6.38	6.38
356	NYSE	GCO	Wed, Aug 26, 1992	6.38	6.50	6.25	6.38
355	NYSE	GCO	Tue, Aug 25, 1992	6.25	6.50	6.13	6.50
354	NYSE	GCO	Mon, Aug 24, 1992	6.25	6.25	6.13	6.25
353	NYSE	GCO	Fri, Aug 21, 1992	6.25	6.38	6.25	6.38
352	NYSE	GCO	Thu, Aug 20, 1992	6.25	6.38	6.13	6.25
351	NYSE	GCO	Wed, Aug 19, 1992	6.00	6.38	6.00	6.25
350	NYSE	GCO	Tue, Aug 18, 1992	6.00	6.13	5.88	6.00
349	NYSE	GCO	Mon, Aug 17, 1992	5.88	5.88	5.75	5.88
348	NYSE	GCO	Fri, Aug 14, 1992	5.75	5.88	5.63	5.75
347	NYSE	GCO	Thu, Aug 13, 1992	5.75	5.88	5.75	5.75
346	NYSE	GCO	Wed, Aug 12, 1992	5.75	5.88	5.75	5.88
345	NYSE	GCO	Tue, Aug 11, 1992	6.00	6.00	5.75	5.75
344	NYSE	GCO	Mon, Aug 10, 1992	5.75	6.00	5.63	6.00
343	NYSE	GCO	Fri, Aug 7, 1992	5.63	5.88	5.63	5.75
342	NYSE	GCO	Thu, Aug 6, 1992	5.88	5.88	5.63	5.88
341	NYSE	GCO	Wed, Aug 5, 1992	5.88	5.88	5.75	5.75
340	NYSE	GCO	Tue, Aug 4, 1992	5.88	5.88	5.75	5.75
339	NYSE	GCO	Mon, Aug 3, 1992	5.75	5.88	5.75	5.88
338	NYSE	GCO	Fri, Jul 31, 1992	5.75	5.88	5.75	5.88
337	NYSE	GCO	Thu, Jul 30, 1992	5.75	6.00	5.75	5.88
336	NYSE	GCO	Wed, Jul 29, 1992	5.88	6.00	5.88	5.88
335	NYSE	GCO	Tue, Jul 28, 1992	5.63	5.88	5.63	5.75
334	NYSE	GCO	Mon, Jul 27, 1992	5.63	5.63	5.50	5.63
333	NYSE	GCO	Fri, Jul 24, 1992	5.38	5.63	5.25	5.50
332	NYSE	GCO	Thu, Jul 23, 1992	5.38	5.50	5.38	5.50
331	NYSE	GCO	Wed, Jul 22, 1992	5.50	5.50	5.38	5.50
330	NYSE	GCO	Tue, Jul 21, 1992	5.50	5.63	5.50	5.50
329	NYSE	GCO	Mon, Jul 20, 1992	5.38	5.63	5.38	5.50
328	NYSE	GCO	Fri, Jul 17, 1992	5.63	5.63	5.38	5.50
327	NYSE	GCO	Thu, Jul 16, 1992	5.63	5.63	5.50	5.63
326	NYSE	GCO	Wed, Jul 15, 1992	5.75	5.75	5.63	5.75
325	NYSE	GCO	Tue, Jul 14, 1992	5.63	5.75	5.63	5.75
324	NYSE	GCO	Mon, Jul 13, 1992	5.13	5.50	5.13	5.50
323	NYSE	GCO	Fri, Jul 10, 1992	5.00	5.25	5.00	5.13
322	NYSE	GCO	Thu, Jul 9, 1992	5.13	5.13	5.00	5.00
321	NYSE	GCO	Wed, Jul 8, 1992	5.00	5.25	5.00	5.13
320	NYSE	GCO	Tue, Jul 7, 1992	5.25	5.25	5.00	5.00
319	NYSE	GCO	Mon, Jul 6, 1992	5.13	5.25	5.00	5.25
318	NYSE	GCO	Thu, Jul 2, 1992	5.38	5.38	5.00	5.00
317	NYSE	GCO	Wed, Jul 1, 1992	5.13	5.25	5.00	5.25
316	NYSE	GCO	Tue, Jun 30, 1992	5.13	5.25	5.00	5.00
315	NYSE	GCO	Mon, Jun 29, 1992	5.13	5.13	5.00	5.13
314	NYSE	GCO	Fri, Jun 26, 1992	5.13	5.13	5.00	5.00
313	NYSE	GCO	Thu, Jun 25, 1992	5.25	5.38	5.00	5.00
312	NYSE	GCO	Wed, Jun 24, 1992	5.63	5.63	5.13	5.25
311	NYSE	GCO	Tue, Jun 23, 1992	5.50	5.63	5.25	5.50
310	NYSE	GCO	Mon, Jun 22, 1992	5.50	5.50	5.38	5.50
309	NYSE	GCO	Fri, Jun 19, 1992	5.38	5.63	5.38	5.38
308	NYSE	GCO	Thu, Jun 18, 1992	5.13	5.50	5.00	5.50
307	NYSE	GCO	Wed, Jun 17, 1992	5.38	5.38	5.13	5.25
306	NYSE	GCO	Tue, Jun 16, 1992	5.50	5.50	5.38	5.38
305	NYSE	GCO	Mon, Jun 15, 1992	5.63	5.75	5.50	5.50
304	NYSE	GCO	Fri, Jun 12, 1992	5.75	5.75	5.63	5.63
303	NYSE	GCO	Thu, Jun 11, 1992	5.63	5.75	5.63	5.63
302	NYSE	GCO	Wed, Jun 10, 1992	5.75	5.88	5.63	5.63
301	NYSE	GCO	Tue, Jun 9, 1992	5.75	5.75	5.75	5.75
300	NYSE	GCO	Mon, Jun 8, 1992	5.88	6.00	5.75	5.75
299	NYSE	GCO	Fri, Jun 5, 1992	5.88	5.88	5.75	5.88
298	NYSE	GCO	Thu, Jun 4, 1992	5.75	5.88	5.63	5.75
297	NYSE	GCO	Wed, Jun 3, 1992	6.00	6.00	5.75	5.75
296	NYSE	GCO	Tue, Jun 2, 1992	5.88	6.00	5.88	6.00
295	NYSE	GCO	Mon, Jun 1, 1992	5.88	6.00	5.63	6.00
294	NYSE	GCO	Fri, May 29, 1992	6.00	6.00	5.75	5.75
293	NYSE	GCO	Thu, May 28, 1992	5.75	6.00	5.63	6.00
292	NYSE	GCO	Wed, May 27, 1992	5.63	5.75	5.50	5.63
291	NYSE	GCO	Tue, May 26, 1992	5.50	5.75	5.50	5.63
290	NYSE	GCO	Fri, May 22, 1992	5.50	5.63	5.50	5.50
289	NYSE	GCO	Thu, May 21, 1992	5.63	5.75	5.50	5.50
288	NYSE	GCO	Wed, May 20, 1992	5.75	5.75	5.63	5.63
287	NYSE	GCO	Tue, May 19, 1992	5.75	5.75	5.63	5.63
286	NYSE	GCO	Mon, May 18, 1992	5.88	5.88	5.63	5.75
285	NYSE	GCO	Fri, May 15, 1992	5.50	5.75	5.50	5.75
284	NYSE	GCO	Thu, May 14, 1992	5.63	5.63	5.38	5.50
283	NYSE	GCO	Wed, May 13, 1992	5.38	5.63	5.38	5.63
282	NYSE	GCO	Tue, May 12, 1992	5.38	5.50	5.38	5.50
281	NYSE	GCO	Mon, May 11, 1992	5.50	5.63	5.50	5.50
280	NYSE	GCO	Fri, May 8, 1992	5.50	5.63	5.50	5.50
279	NYSE	GCO	Thu, May 7, 1992	5.75	5.75	5.63	5.63
278	NYSE	GCO	Wed, May 6, 1992	5.75	5.75	5.50	5.63
277	NYSE	GCO	Tue, May 5, 1992	5.88	5.88	5.75	5.88
276	NYSE	GCO	Mon, May 4, 1992	6.13	6.25	5.88	6.00
275	NYSE	GCO	Fri, May 1, 1992	6.13	6.13	5.75	6.00
274	NYSE	GCO	Thu, Apr 30, 1992	6.00	6.13	6.00	6.13
273	NYSE	GCO	Wed, Apr 29, 1992	6.00	6.13	6.00	6.00
272	NYSE	GCO	Tue, Apr 28, 1992	6.00	6.00	5.75	6.00
271	NYSE	GCO	Mon, Apr 27, 1992	5.88	6.00	5.75	5.88
270	NYSE	GCO	Fri, Apr 24, 1992	6.13	6.13	5.88	5.88
269	NYSE	GCO	Thu, Apr 23, 1992	6.00	6.13	6.00	6.13
268	NYSE	GCO	Wed, Apr 22, 1992	6.13	6.25	6.00	6.00
267	NYSE	GCO	Tue, Apr 21, 1992	5.88	6.13	5.88	6.00
266	NYSE	GCO	Mon, Apr 20, 1992	6.00	6.13	5.88	6.00
265	NYSE	GCO	Thu, Apr 16, 1992	6.00	6.13	5.88	6.13
264	NYSE	GCO	Wed, Apr 15, 1992	6.00	6.00	5.75	6.00
263	NYSE	GCO	Tue, Apr 14, 1992	5.88	6.00	5.75	6.00
262	NYSE	GCO	Mon, Apr 13, 1992	5.75	5.88	5.63	5.75
261	NYSE	GCO	Fri, Apr 10, 1992	5.75	5.88	5.75	5.75
260	NYSE	GCO	Thu, Apr 9, 1992	5.38	5.63	5.38	5.63
259	NYSE	GCO	Wed, Apr 8, 1992	5.63	5.75	5.25	5.50
258	NYSE	GCO	Tue, Apr 7, 1992	5.75	6.00	5.63	5.75
257	NYSE	GCO	Mon, Apr 6, 1992	5.63	5.75	5.63	5.63
256	NYSE	GCO	Fri, Apr 3, 1992	5.50	5.88	5.50	5.63
255	NYSE	GCO	Thu, Apr 2, 1992	5.50	5.63	5.50	5.63
254	NYSE	GCO	Wed, Apr 1, 1992	5.50	5.63	5.38	5.38
253	NYSE	GCO	Tue, Mar 31, 1992	5.38	5.75	5.38	5.63
252	NYSE	GCO	Mon, Mar 30, 1992	5.63	5.63	5.13	5.25
251	NYSE	GCO	Fri, Mar 27, 1992	5.88	5.88	5.63	5.63
250	NYSE	GCO	Thu, Mar 26, 1992	5.75	5.88	5.75	5.75
249	NYSE	GCO	Wed, Mar 25, 1992	5.88	6.00	5.75	5.75
248	NYSE	GCO	Tue, Mar 24, 1992	6.00	6.00	5.88	5.88
247	NYSE	GCO	Mon, Mar 23, 1992	6.00	6.00	5.88	5.88
246	NYSE	GCO	Fri, Mar 20, 1992	6.00	6.13	5.88	6.13
245	NYSE	GCO	Thu, Mar 19, 1992	6.00	6.00	5.88	6.00
244	NYSE	GCO	Wed, Mar 18, 1992	5.75	6.00	5.75	5.88
243	NYSE	GCO	Tue, Mar 17, 1992	5.88	5.88	5.75	5.88
242	NYSE	GCO	Mon, Mar 16, 1992	5.88	6.00	5.75	5.88
241	NYSE	GCO	Fri, Mar 13, 1992	6.00	6.00	5.88	5.88
240	NYSE	GCO	Thu, Mar 12, 1992	6.00	6.00	5.88	5.88
239	NYSE	GCO	Wed, Mar 11, 1992	6.00	6.13	6.00	6.13
238	NYSE	GCO	Tue, Mar 10, 1992	6.13	6.25	6.00	6.00
237	NYSE	GCO	Mon, Mar 9, 1992	6.13	6.25	6.00	6.00
236	NYSE	GCO	Fri, Mar 6, 1992	6.38	6.38	6.13	6.13
235	NYSE	GCO	Thu, Mar 5, 1992	6.38	6.38	6.13	6.38
234	NYSE	GCO	Wed, Mar 4, 1992	6.25	6.38	6.13	6.25
233	NYSE	GCO	Tue, Mar 3, 1992	6.25	6.50	6.25	6.38
232	NYSE	GCO	Mon, Mar 2, 1992	6.25	6.38	6.00	6.25
231	NYSE	GCO	Fri, Feb 28, 1992	6.75	6.75	6.13	6.25
230	NYSE	GCO	Thu, Feb 27, 1992	6.13	7.00	6.13	7.00
229	NYSE	GCO	Wed, Feb 26, 1992	6.38	6.38	6.13	6.13
228	NYSE	GCO	Tue, Feb 25, 1992	6.25	6.25	6.00	6.25
227	NYSE	GCO	Mon, Feb 24, 1992	6.25	6.38	6.13	6.38
226	NYSE	GCO	Fri, Feb 21, 1992	6.38	6.50	6.25	6.25
225	NYSE	GCO	Thu, Feb 20, 1992	6.50	6.50	6.25	6.50
224	NYSE	GCO	Wed, Feb 19, 1992	6.13	6.50	6.13	6.50
223	NYSE	GCO	Tue, Feb 18, 1992	6.38	6.38	6.25	6.25
222	NYSE	GCO	Fri, Feb 14, 1992	6.13	6.63	6.13	6.38
221	NYSE	GCO	Thu, Feb 13, 1992	5.88	6.38	5.88	6.25
220	NYSE	GCO	Wed, Feb 12, 1992	5.75	5.88	5.75	5.88
219	NYSE	GCO	Tue, Feb 11, 1992	5.75	5.88	5.63	5.88
218	NYSE	GCO	Mon, Feb 10, 1992	5.88	5.88	5.75	5.88
217	NYSE	GCO	Fri, Feb 7, 1992	5.88	6.13	5.63	5.75
216	NYSE	GCO	Thu, Feb 6, 1992	5.88	6.00	5.88	5.88
215	NYSE	GCO	Wed, Feb 5, 1992	6.00	6.00	5.88	5.88
214	NYSE	GCO	Tue, Feb 4, 1992	5.75	6.00	5.63	6.00
213	NYSE	GCO	Mon, Feb 3, 1992	5.63	5.88	5.63	5.63
212	NYSE	GCO	Fri, Jan 31, 1992	5.88	5.88	5.63	5.63
211	NYSE	GCO	Thu, Jan 30, 1992	5.75	6.00	5.75	5.88
210	NYSE	GCO	Wed, Jan 29, 1992	5.75	6.13	5.75	5.88
209	NYSE	GCO	Tue, Jan 28, 1992	6.00	6.00	5.75	5.75
208	NYSE	GCO	Mon, Jan 27, 1992	5.88	6.00	5.88	5.88
207	NYSE	GCO	Fri, Jan 24, 1992	5.88	6.00	5.75	6.00
206	NYSE	GCO	Thu, Jan 23, 1992	5.50	6.00	5.50	6.00
205	NYSE	GCO	Wed, Jan 22, 1992	5.50	5.50	5.38	5.38
204	NYSE	GCO	Tue, Jan 21, 1992	5.75	5.75	5.38	5.50
203	NYSE	GCO	Mon, Jan 20, 1992	5.75	5.75	5.50	5.63
202	NYSE	GCO	Fri, Jan 17, 1992	5.38	5.75	5.38	5.75
201	NYSE	GCO	Thu, Jan 16, 1992	5.50	5.63	5.25	5.38
200	NYSE	GCO	Wed, Jan 15, 1992	5.75	5.75	5.50	5.50
199	NYSE	GCO	Tue, Jan 14, 1992	5.63	5.88	5.63	5.63
198	NYSE	GCO	Mon, Jan 13, 1992	5.75	5.75	5.50	5.50
197	NYSE	GCO	Fri, Jan 10, 1992	5.63	5.88	5.50	5.75
196	NYSE	GCO	Thu, Jan 9, 1992	5.75	6.00	5.38	5.50
195	NYSE	GCO	Wed, Jan 8, 1992	5.88	5.88	5.75	5.88
194	NYSE	GCO	Tue, Jan 7, 1992	5.63	6.13	5.63	6.00
193	NYSE	GCO	Mon, Jan 6, 1992	5.75	5.88	5.50	5.75
192	NYSE	GCO	Fri, Jan 3, 1992	5.75	5.88	5.63	5.88
191	NYSE	GCO	Thu, Jan 2, 1992	5.88	5.88	5.63	5.88
190	NYSE	GCO	Tue, Dec 31, 1991	5.63	5.88	5.63	5.88
189	NYSE	GCO	Mon, Dec 30, 1991	5.00	5.50	5.00	5.50
188	NYSE	GCO	Fri, Dec 27, 1991	4.88	5.25	4.88	5.00
187	NYSE	GCO	Thu, Dec 26, 1991	4.88	4.88	4.75	4.88
186	NYSE	GCO	Tue, Dec 24, 1991	5.13	5.13	4.88	5.00
185	NYSE	GCO	Mon, Dec 23, 1991	4.88	5.00	4.75	5.00
184	NYSE	GCO	Fri, Dec 20, 1991	5.00	5.00	4.50	4.63
183	NYSE	GCO	Thu, Dec 19, 1991	4.75	4.88	4.63	4.75
182	NYSE	GCO	Wed, Dec 18, 1991	4.88	5.00	4.75	4.75
181	NYSE	GCO	Tue, Dec 17, 1991	4.88	5.00	4.88	4.88
180	NYSE	GCO	Mon, Dec 16, 1991	4.88	5.00	4.88	5.00
179	NYSE	GCO	Fri, Dec 13, 1991	5.00	5.00	4.75	5.00
178	NYSE	GCO	Thu, Dec 12, 1991	5.00	5.00	4.88	4.88
177	NYSE	GCO	Wed, Dec 11, 1991	5.13	5.13	4.88	4.88
176	NYSE	GCO	Tue, Dec 10, 1991	5.00	5.13	5.00	5.00
175	NYSE	GCO	Mon, Dec 9, 1991	5.25	5.25	5.00	5.00
174	NYSE	GCO	Fri, Dec 6, 1991	5.13	5.38	5.13	5.25
173	NYSE	GCO	Thu, Dec 5, 1991	5.25	5.38	5.13	5.25
172	NYSE	GCO	Wed, Dec 4, 1991	5.75	5.75	5.25	5.38
171	NYSE	GCO	Tue, Dec 3, 1991	5.75	5.88	5.75	5.88
170	NYSE	GCO	Mon, Dec 2, 1991	5.50	5.75	5.50	5.75
169	NYSE	GCO	Fri, Nov 29, 1991	5.50	5.63	5.50	5.63
168	NYSE	GCO	Wed, Nov 27, 1991	5.38	5.63	5.38	5.63
167	NYSE	GCO	Tue, Nov 26, 1991	5.25	5.38	5.25	5.38
166	NYSE	GCO	Mon, Nov 25, 1991	5.25	5.38	5.13	5.13
165	NYSE	GCO	Fri, Nov 22, 1991	5.38	5.50	5.25	5.25
164	NYSE	GCO	Thu, Nov 21, 1991	5.38	5.50	5.38	5.38
163	NYSE	GCO	Wed, Nov 20, 1991	5.38	5.50	5.25	5.50
162	NYSE	GCO	Tue, Nov 19, 1991	5.25	5.38	5.00	5.38
161	NYSE	GCO	Mon, Nov 18, 1991	5.75	5.75	5.13	5.25
160	NYSE	GCO	Fri, Nov 15, 1991	5.88	6.00	5.50	5.50
159	NYSE	GCO	Thu, Nov 14, 1991	5.63	6.00	5.63	5.88
158	NYSE	GCO	Wed, Nov 13, 1991	5.75	5.75	5.63	5.75
157	NYSE	GCO	Tue, Nov 12, 1991	5.88	5.88	5.75	5.88
156	NYSE	GCO	Mon, Nov 11, 1991	5.88	5.88	5.75	5.75
155	NYSE	GCO	Fri, Nov 8, 1991	6.00	6.00	5.88	6.00
154	NYSE	GCO	Thu, Nov 7, 1991	6.00	6.00	5.75	6.00
153	NYSE	GCO	Wed, Nov 6, 1991	5.88	6.00	5.88	6.00
152	NYSE	GCO	Tue, Nov 5, 1991	5.88	6.00	5.88	5.88
151	NYSE	GCO	Mon, Nov 4, 1991	6.00	6.00	5.88	5.88
150	NYSE	GCO	Fri, Nov 1, 1991	5.50	6.00	5.50	5.88
149	NYSE	GCO	Thu, Oct 31, 1991	5.50	5.75	5.50	5.50
148	NYSE	GCO	Wed, Oct 30, 1991	5.63	5.75	5.50	5.50
147	NYSE	GCO	Tue, Oct 29, 1991	5.75	5.75	5.63	5.63
146	NYSE	GCO	Mon, Oct 28, 1991	5.63	5.75	5.63	5.63
145	NYSE	GCO	Fri, Oct 25, 1991	5.50	5.63	5.50	5.63
144	NYSE	GCO	Thu, Oct 24, 1991	5.88	5.88	5.50	5.75
143	NYSE	GCO	Wed, Oct 23, 1991	5.63	5.88	5.38	5.88
142	NYSE	GCO	Tue, Oct 22, 1991	5.38	5.63	5.25	5.50
141	NYSE	GCO	Mon, Oct 21, 1991	5.25	5.38	5.25	5.38
140	NYSE	GCO	Fri, Oct 18, 1991	5.38	5.38	5.25	5.38
139	NYSE	GCO	Thu, Oct 17, 1991	5.25	5.38	5.25	5.38
138	NYSE	GCO	Wed, Oct 16, 1991	5.25	5.38	5.25	5.25
137	NYSE	GCO	Tue, Oct 15, 1991	5.00	5.38	5.00	5.38
136	NYSE	GCO	Mon, Oct 14, 1991	5.13	5.13	4.88	4.88
135	NYSE	GCO	Fri, Oct 11, 1991	5.13	5.13	5.00	5.13
134	NYSE	GCO	Thu, Oct 10, 1991	5.25	5.25	5.00	5.00
133	NYSE	GCO	Wed, Oct 9, 1991	5.50	5.50	5.25	5.38
132	NYSE	GCO	Tue, Oct 8, 1991	5.50	5.63	5.38	5.50
131	NYSE	GCO	Mon, Oct 7, 1991	5.63	5.63	5.50	5.50
130	NYSE	GCO	Fri, Oct 4, 1991	5.75	5.75	5.38	5.63
129	NYSE	GCO	Thu, Oct 3, 1991	6.00	6.13	5.75	5.88
128	NYSE	GCO	Wed, Oct 2, 1991	6.25	6.25	6.00	6.13
127	NYSE	GCO	Tue, Oct 1, 1991	6.00	6.25	6.00	6.25
126	NYSE	GCO	Mon, Sep 30, 1991	5.75	6.00	5.75	6.00
125	NYSE	GCO	Fri, Sep 27, 1991	6.25	6.25	5.75	5.88
124	NYSE	GCO	Thu, Sep 26, 1991	6.50	6.50	6.13	6.13
123	NYSE	GCO	Wed, Sep 25, 1991	6.38	6.50	6.25	6.38
122	NYSE	GCO	Tue, Sep 24, 1991	6.25	6.50	6.13	6.50
121	NYSE	GCO	Mon, Sep 23, 1991	6.25	6.38	6.25	6.38
120	NYSE	GCO	Fri, Sep 20, 1991	6.38	6.38	6.13	6.38
119	NYSE	GCO	Thu, Sep 19, 1991	6.25	6.25	6.13	6.25
118	NYSE	GCO	Wed, Sep 18, 1991	6.13	6.25	6.13	6.25
117	NYSE	GCO	Tue, Sep 17, 1991	6.25	6.38	6.13	6.13
116	NYSE	GCO	Mon, Sep 16, 1991	6.13	6.25	6.13	6.13
115	NYSE	GCO	Fri, Sep 13, 1991	6.25	6.38	6.13	6.13
114	NYSE	GCO	Thu, Sep 12, 1991	6.13	6.38	6.13	6.38
113	NYSE	GCO	Wed, Sep 11, 1991	6.25	6.38	6.13	6.25
112	NYSE	GCO	Tue, Sep 10, 1991	6.13	6.38	6.13	6.25
111	NYSE	GCO	Mon, Sep 9, 1991	6.38	6.38	6.13	6.13
110	NYSE	GCO	Fri, Sep 6, 1991	6.38	6.50	6.25	6.50
109	NYSE	GCO	Thu, Sep 5, 1991	6.38	6.50	6.25	6.50
108	NYSE	GCO	Wed, Sep 4, 1991	6.25	6.38	6.13	6.25
107	NYSE	GCO	Tue, Sep 3, 1991	6.38	6.50	6.13	6.38
106	NYSE	GCO	Fri, Aug 30, 1991	6.25	6.50	6.13	6.50
105	NYSE	GCO	Thu, Aug 29, 1991	6.13	6.50	6.13	6.38
104	NYSE	GCO	Wed, Aug 28, 1991	6.13	6.25	6.00	6.25
103	NYSE	GCO	Tue, Aug 27, 1991	6.00	6.25	6.00	6.13
102	NYSE	GCO	Mon, Aug 26, 1991	6.00	6.13	5.88	6.13
101	NYSE	GCO	Fri, Aug 23, 1991	5.88	6.13	5.75	6.13
100	NYSE	GCO	Thu, Aug 22, 1991	5.63	5.88	5.63	5.88
99	NYSE	GCO	Wed, Aug 21, 1991	5.38	5.63	5.38	5.63
98	NYSE	GCO	Tue, Aug 20, 1991	5.38	5.50	5.25	5.38
97	NYSE	GCO	Mon, Aug 19, 1991	5.25	5.50	5.13	5.38
96	NYSE	GCO	Fri, Aug 16, 1991	5.63	5.75	5.50	5.50
95	NYSE	GCO	Thu, Aug 15, 1991	5.75	5.75	5.63	5.63
94	NYSE	GCO	Wed, Aug 14, 1991	5.63	5.75	5.63	5.63
93	NYSE	GCO	Tue, Aug 13, 1991	5.75	5.88	5.63	5.75
92	NYSE	GCO	Mon, Aug 12, 1991	5.50	5.75	5.50	5.63
91	NYSE	GCO	Fri, Aug 9, 1991	5.50	5.63	5.38	5.50
90	NYSE	GCO	Thu, Aug 8, 1991	5.75	5.75	5.50	5.63
89	NYSE	GCO	Wed, Aug 7, 1991	5.88	5.88	5.63	5.75
88	NYSE	GCO	Tue, Aug 6, 1991	6.13	6.13	5.75	5.88
87	NYSE	GCO	Mon, Aug 5, 1991	6.00	6.13	5.88	6.13
86	NYSE	GCO	Fri, Aug 2, 1991	6.00	6.13	5.88	6.13
85	NYSE	GCO	Thu, Aug 1, 1991	5.75	6.13	5.75	6.00
84	NYSE	GCO	Wed, Jul 31, 1991	5.63	5.88	5.50	5.88
83	NYSE	GCO	Tue, Jul 30, 1991	5.38	5.63	5.25	5.50
82	NYSE	GCO	Mon, Jul 29, 1991	5.38	5.50	5.25	5.25
81	NYSE	GCO	Fri, Jul 26, 1991	5.50	5.50	5.25	5.38
80	NYSE	GCO	Thu, Jul 25, 1991	5.75	5.75	5.50	5.50
79	NYSE	GCO	Wed, Jul 24, 1991	5.63	5.63	5.50	5.63
78	NYSE	GCO	Tue, Jul 23, 1991	5.63	5.75	5.50	5.50
77	NYSE	GCO	Mon, Jul 22, 1991	5.75	5.75	5.50	5.50
76	NYSE	GCO	Fri, Jul 19, 1991	5.88	5.88	5.75	5.75
75	NYSE	GCO	Thu, Jul 18, 1991	5.50	5.88	5.50	5.75
74	NYSE	GCO	Wed, Jul 17, 1991	5.50	5.63	5.38	5.50
73	NYSE	GCO	Tue, Jul 16, 1991	5.50	5.63	5.38	5.50
72	NYSE	GCO	Mon, Jul 15, 1991	5.38	5.63	5.25	5.50
71	NYSE	GCO	Fri, Jul 12, 1991	5.25	5.38	5.13	5.13
70	NYSE	GCO	Thu, Jul 11, 1991	5.13	5.25	5.00	5.13
69	NYSE	GCO	Wed, Jul 10, 1991	5.25	5.25	5.00	5.00
68	NYSE	GCO	Tue, Jul 9, 1991	5.13	5.25	5.00	5.13
67	NYSE	GCO	Mon, Jul 8, 1991	5.00	5.25	4.88	5.25
66	NYSE	GCO	Fri, Jul 5, 1991	5.00	5.13	5.00	5.13
65	NYSE	GCO	Wed, Jul 3, 1991	5.13	5.13	5.00	5.00
64	NYSE	GCO	Tue, Jul 2, 1991	5.13	5.25	5.00	5.25
63	NYSE	GCO	Mon, Jul 1, 1991	4.88	5.13	4.75	5.13
62	NYSE	GCO	Fri, Jun 28, 1991	4.88	4.88	4.50	4.75
61	NYSE	GCO	Thu, Jun 27, 1991	4.75	5.00	4.75	5.00
60	NYSE	GCO	Wed, Jun 26, 1991	5.00	5.00	4.88	4.88
59	NYSE	GCO	Tue, Jun 25, 1991	5.00	5.00	4.88	5.00
58	NYSE	GCO	Mon, Jun 24, 1991	5.38	5.38	4.88	5.00
57	NYSE	GCO	Fri, Jun 21, 1991	5.13	5.38	5.13	5.38
56	NYSE	GCO	Thu, Jun 20, 1991	5.25	5.38	5.00	5.13
55	NYSE	GCO	Wed, Jun 19, 1991	5.25	5.25	5.13	5.13
54	NYSE	GCO	Tue, Jun 18, 1991	5.25	5.25	5.00	5.25
53	NYSE	GCO	Mon, Jun 17, 1991	5.25	5.38	5.25	5.25
52	NYSE	GCO	Fri, Jun 14, 1991	5.38	5.50	5.25	5.38
51	NYSE	GCO	Thu, Jun 13, 1991	5.13	5.38	5.13	5.38
50	NYSE	GCO	Wed, Jun 12, 1991	4.88	5.13	4.75	5.13
49	NYSE	GCO	Tue, Jun 11, 1991	5.13	5.38	4.88	4.88
48	NYSE	GCO	Mon, Jun 10, 1991	5.00	5.25	5.00	5.13
47	NYSE	GCO	Fri, Jun 7, 1991	5.38	5.38	5.13	5.13
46	NYSE	GCO	Thu, Jun 6, 1991	5.25	5.38	5.25	5.38
45	NYSE	GCO	Wed, Jun 5, 1991	5.38	5.38	5.25	5.25
44	NYSE	GCO	Tue, Jun 4, 1991	5.13	5.38	5.13	5.38
43	NYSE	GCO	Mon, Jun 3, 1991	5.50	5.50	5.25	5.25
42	NYSE	GCO	Fri, May 31, 1991	5.25	5.50	5.00	5.50
41	NYSE	GCO	Thu, May 30, 1991	5.00	5.25	4.88	5.25
40	NYSE	GCO	Wed, May 29, 1991	4.88	5.00	4.75	5.00
39	NYSE	GCO	Tue, May 28, 1991	4.75	5.00	4.75	4.88
38	NYSE	GCO	Fri, May 24, 1991	4.25	4.50	4.13	4.50
37	NYSE	GCO	Thu, May 23, 1991	4.38	4.50	4.25	4.25
36	NYSE	GCO	Wed, May 22, 1991	4.38	4.50	4.38	4.50
35	NYSE	GCO	Tue, May 21, 1991	4.25	4.50	4.25	4.50
34	NYSE	GCO	Mon, May 20, 1991	4.25	4.38	4.13	4.13
33	NYSE	GCO	Fri, May 17, 1991	4.25	4.38	4.25	4.38
32	NYSE	GCO	Thu, May 16, 1991	4.13	4.25	4.00	4.25
31	NYSE	GCO	Wed, May 15, 1991	4.38	4.38	3.88	4.13
30	NYSE	GCO	Tue, May 14, 1991	4.50	4.50	4.25	4.25
29	NYSE	GCO	Mon, May 13, 1991	4.38	4.50	4.38	4.50
28	NYSE	GCO	Fri, May 10, 1991	4.38	4.50	4.38	4.38
27	NYSE	GCO	Thu, May 9, 1991	4.50	4.63	4.50	4.50
26	NYSE	GCO	Wed, May 8, 1991	4.38	4.75	4.25	4.63
25	NYSE	GCO	Tue, May 7, 1991	4.13	4.50	4.13	4.50
24	NYSE	GCO	Mon, May 6, 1991	4.25	4.25	4.00	4.25
23	NYSE	GCO	Fri, May 3, 1991	4.38	4.38	4.13	4.13
22	NYSE	GCO	Thu, May 2, 1991	4.25	4.38	4.13	4.25
21	NYSE	GCO	Wed, May 1, 1991	4.25	4.38	4.13	4.25
20	NYSE	GCO	Tue, Apr 30, 1991	4.25	4.25	4.13	4.13
19	NYSE	GCO	Mon, Apr 29, 1991	4.25	4.38	4.13	4.13
18	NYSE	GCO	Fri, Apr 26, 1991	4.50	4.50	4.25	4.25
17	NYSE	GCO	Thu, Apr 25, 1991	4.38	4.50	4.25	4.50
16	NYSE	GCO	Wed, Apr 24, 1991	4.25	4.50	4.13	4.50
15	NYSE	GCO	Tue, Apr 23, 1991	4.25	4.38	4.13	4.13
14	NYSE	GCO	Mon, Apr 22, 1991	4.38	4.38	4.25	4.25
13	NYSE	GCO	Fri, Apr 19, 1991	4.38	4.50	4.38	4.38
12	NYSE	GCO	Thu, Apr 18, 1991	4.63	4.63	4.38	4.38
11	NYSE	GCO	Wed, Apr 17, 1991	4.63	4.75	4.50	4.63
10	NYSE	GCO	Tue, Apr 16, 1991	4.50	4.75	4.50	4.75
9	NYSE	GCO	Mon, Apr 15, 1991	4.63	4.75	4.50	4.50
8	NYSE	GCO	Fri, Apr 12, 1991	4.75	4.75	4.63	4.63
7	NYSE	GCO	Thu, Apr 11, 1991	4.63	4.88	4.63	4.63
6	NYSE	GCO	Wed, Apr 10, 1991	4.50	4.75	4.50	4.63
5	NYSE	GCO	Tue, Apr 9, 1991	4.63	4.75	4.50	4.63
4	NYSE	GCO	Mon, Apr 8, 1991	4.63	4.75	4.50	4.75
3	NYSE	GCO	Fri, Apr 5, 1991	4.38	4.75	4.38	4.63
2	NYSE	GCO	Thu, Apr 4, 1991	4.38	4.63	4.38	4.38
1	NYSE	GCO	Wed, Apr 3, 1991	4.13	4.50	4.00	4.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Genesco Inc NYSE:GCO 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