GABELLI CONVERTIBLE & INCOME SECURITIES FUND INC NYSE:GCV Historical Prices

Below are the 6897 trading days of historical prices for GCV.

#	Exchange	Symbol	Date	Open	High	Low	Close
6897	NYSE	GCV	Tue, Jan 17, 2023	5.00	5.04	4.96	5.04
6896	NYSE	GCV	Fri, Jan 13, 2023	4.89	5.00	4.89	4.95
6895	NYSE	GCV	Thu, Jan 12, 2023	4.90	4.98	4.86	4.90
6894	NYSE	GCV	Wed, Jan 11, 2023	4.89	4.98	4.88	4.90
6893	NYSE	GCV	Tue, Jan 10, 2023	4.88	4.95	4.82	4.90
6892	NYSE	GCV	Mon, Jan 9, 2023	4.99	5.01	4.84	4.96
6891	NYSE	GCV	Fri, Jan 6, 2023	4.90	5.20	4.82	4.97
6890	NYSE	GCV	Thu, Jan 5, 2023	4.75	4.88	4.70	4.85
6889	NYSE	GCV	Wed, Jan 4, 2023	4.83	4.94	4.77	4.79
6888	NYSE	GCV	Tue, Jan 3, 2023	4.95	4.95	4.79	4.83
6887	NYSE	GCV	Fri, Dec 30, 2022	4.75	5.06	4.70	4.80
6886	NYSE	GCV	Thu, Dec 29, 2022	4.86	5.03	4.72	4.77
6885	NYSE	GCV	Wed, Dec 28, 2022	4.92	5.04	4.73	4.73
6884	NYSE	GCV	Tue, Dec 27, 2022	5.03	5.08	4.91	4.92
6883	NYSE	GCV	Fri, Dec 23, 2022	5.18	5.23	5.13	5.13
6882	NYSE	GCV	Thu, Dec 22, 2022	5.18	5.24	5.11	5.13
6881	NYSE	GCV	Wed, Dec 21, 2022	5.26	5.31	5.14	5.25
6880	NYSE	GCV	Tue, Dec 20, 2022	5.13	5.44	5.04	5.26
6879	NYSE	GCV	Mon, Dec 19, 2022	5.14	5.20	5.09	5.14
6878	NYSE	GCV	Fri, Dec 16, 2022	5.17	5.19	5.06	5.19
6877	NYSE	GCV	Thu, Dec 15, 2022	5.07	5.20	4.92	5.19
6876	NYSE	GCV	Wed, Dec 14, 2022	5.02	5.19	5.00	5.18
6875	NYSE	GCV	Tue, Dec 13, 2022	5.25	5.30	5.01	5.01
6874	NYSE	GCV	Mon, Dec 12, 2022	5.09	5.22	5.03	5.22
6873	NYSE	GCV	Fri, Dec 9, 2022	5.20	5.23	5.11	5.21
6872	NYSE	GCV	Thu, Dec 8, 2022	5.28	5.35	5.24	5.24
6871	NYSE	GCV	Wed, Dec 7, 2022	5.30	5.44	5.24	5.21
6870	NYSE	GCV	Tue, Dec 6, 2022	5.40	5.45	5.26	5.28
6869	NYSE	GCV	Mon, Dec 5, 2022	5.28	5.44	5.28	5.38
6868	NYSE	GCV	Fri, Dec 2, 2022	5.14	5.32	5.03	5.30
6867	NYSE	GCV	Thu, Dec 1, 2022	5.06	5.19	5.01	5.19
6866	NYSE	GCV	Wed, Nov 30, 2022	4.95	5.12	4.95	5.03
6865	NYSE	GCV	Tue, Nov 29, 2022	5.08	5.17	4.90	4.94
6864	NYSE	GCV	Mon, Nov 28, 2022	5.25	5.30	5.07	5.14
6863	NYSE	GCV	Fri, Nov 25, 2022	5.31	5.31	5.28	5.28
6862	NYSE	GCV	Wed, Nov 23, 2022	5.34	5.40	5.31	5.33
6861	NYSE	GCV	Tue, Nov 22, 2022	5.31	5.35	5.25	5.31
6860	NYSE	GCV	Mon, Nov 21, 2022	5.30	5.41	5.30	5.36
6859	NYSE	GCV	Fri, Nov 18, 2022	5.26	5.32	5.25	5.30
6858	NYSE	GCV	Thu, Nov 17, 2022	5.33	5.49	5.25	5.29
6857	NYSE	GCV	Wed, Nov 16, 2022	5.31	5.46	5.24	5.35
6856	NYSE	GCV	Tue, Nov 15, 2022	5.28	5.38	5.21	5.32
6855	NYSE	GCV	Mon, Nov 14, 2022	5.22	5.28	5.14	5.26
6854	NYSE	GCV	Fri, Nov 11, 2022	5.17	5.29	5.17	5.24
6853	NYSE	GCV	Thu, Nov 10, 2022	5.15	5.20	5.00	5.20
6852	NYSE	GCV	Wed, Nov 9, 2022	4.99	5.13	4.99	5.06
6851	NYSE	GCV	Tue, Nov 8, 2022	5.10	5.15	4.99	5.07
6850	NYSE	GCV	Mon, Nov 7, 2022	5.02	5.29	4.94	5.11
6849	NYSE	GCV	Fri, Nov 4, 2022	5.13	5.18	5.02	5.07
6848	NYSE	GCV	Thu, Nov 3, 2022	5.07	5.12	5.01	5.11
6847	NYSE	GCV	Wed, Nov 2, 2022	4.97	5.15	4.93	5.08
6846	NYSE	GCV	Tue, Nov 1, 2022	5.05	5.14	4.95	4.96
6845	NYSE	GCV	Mon, Oct 31, 2022	5.04	5.23	4.96	4.97
6844	NYSE	GCV	Fri, Oct 28, 2022	5.01	5.08	4.98	5.06
6843	NYSE	GCV	Thu, Oct 27, 2022	4.99	5.05	4.89	5.05
6842	NYSE	GCV	Wed, Oct 26, 2022	4.94	5.15	4.94	5.01
6841	NYSE	GCV	Tue, Oct 25, 2022	5.06	5.11	4.97	5.00
6840	NYSE	GCV	Mon, Oct 24, 2022	5.04	5.14	4.95	4.96
6839	NYSE	GCV	Fri, Oct 21, 2022	5.13	5.17	4.94	4.99
6838	NYSE	GCV	Thu, Oct 20, 2022	5.14	5.30	5.12	5.18
6837	NYSE	GCV	Wed, Oct 19, 2022	5.24	5.30	5.12	5.12
6836	NYSE	GCV	Tue, Oct 18, 2022	5.35	5.35	5.22	5.29
6835	NYSE	GCV	Mon, Oct 17, 2022	5.32	5.44	5.24	5.31
6834	NYSE	GCV	Fri, Oct 14, 2022	5.30	5.30	5.07	5.24
6833	NYSE	GCV	Thu, Oct 13, 2022	5.12	5.30	5.11	5.25
6832	NYSE	GCV	Wed, Oct 12, 2022	5.21	5.32	5.16	5.26
6831	NYSE	GCV	Tue, Oct 11, 2022	5.27	5.29	5.23	5.24
6830	NYSE	GCV	Mon, Oct 10, 2022	5.23	5.26	5.07	5.21
6829	NYSE	GCV	Fri, Oct 7, 2022	5.31	5.36	5.21	5.25
6828	NYSE	GCV	Thu, Oct 6, 2022	5.40	5.45	5.37	5.38
6827	NYSE	GCV	Wed, Oct 5, 2022	5.28	5.47	5.28	5.40
6826	NYSE	GCV	Tue, Oct 4, 2022	5.17	5.42	5.17	5.37
6825	NYSE	GCV	Mon, Oct 3, 2022	4.97	5.10	4.97	5.06
6824	NYSE	GCV	Fri, Sep 30, 2022	4.91	4.99	4.88	4.97
6823	NYSE	GCV	Thu, Sep 29, 2022	4.97	5.01	4.92	4.92
6822	NYSE	GCV	Wed, Sep 28, 2022	4.83	5.01	4.83	5.00
6821	NYSE	GCV	Tue, Sep 27, 2022	4.87	5.01	4.87	4.92
6820	NYSE	GCV	Mon, Sep 26, 2022	4.85	4.95	4.73	4.95
6819	NYSE	GCV	Fri, Sep 23, 2022	5.13	5.25	4.84	4.86
6818	NYSE	GCV	Thu, Sep 22, 2022	5.14	5.14	5.04	5.07
6817	NYSE	GCV	Wed, Sep 21, 2022	5.17	5.34	5.07	5.12
6816	NYSE	GCV	Tue, Sep 20, 2022	5.08	5.12	5.08	5.09
6815	NYSE	GCV	Mon, Sep 19, 2022	5.17	5.20	5.10	5.17
6814	NYSE	GCV	Fri, Sep 16, 2022	5.25	5.68	5.06	5.30
6813	NYSE	GCV	Thu, Sep 15, 2022	5.34	5.34	5.23	5.31
6812	NYSE	GCV	Wed, Sep 14, 2022	5.53	5.54	5.41	5.32
6811	NYSE	GCV	Tue, Sep 13, 2022	5.63	5.68	5.45	5.45
6810	NYSE	GCV	Mon, Sep 12, 2022	5.61	5.64	5.59	5.61
6809	NYSE	GCV	Fri, Sep 9, 2022	5.54	5.59	5.49	5.59
6808	NYSE	GCV	Thu, Sep 8, 2022	5.57	5.61	5.47	5.52
6807	NYSE	GCV	Wed, Sep 7, 2022	5.41	5.70	5.34	5.58
6806	NYSE	GCV	Tue, Sep 6, 2022	5.29	5.49	5.19	5.43
6805	NYSE	GCV	Fri, Sep 2, 2022	5.29	5.29	5.17	5.22
6804	NYSE	GCV	Thu, Sep 1, 2022	5.26	5.26	5.18	5.23
6803	NYSE	GCV	Wed, Aug 31, 2022	5.28	5.30	5.22	5.25
6802	NYSE	GCV	Tue, Aug 30, 2022	5.10	5.46	5.02	5.24
6801	NYSE	GCV	Mon, Aug 29, 2022	5.20	5.26	5.00	5.16
6800	NYSE	GCV	Fri, Aug 26, 2022	5.35	5.35	5.26	5.28
6799	NYSE	GCV	Thu, Aug 25, 2022	5.27	5.31	5.22	5.31
6798	NYSE	GCV	Wed, Aug 24, 2022	5.18	5.25	5.17	5.21
6797	NYSE	GCV	Tue, Aug 23, 2022	5.32	5.32	5.08	5.17
6796	NYSE	GCV	Mon, Aug 22, 2022	5.27	5.34	5.25	5.25
6795	NYSE	GCV	Fri, Aug 19, 2022	5.44	5.57	5.29	5.32
6794	NYSE	GCV	Thu, Aug 18, 2022	5.42	5.51	5.38	5.43
6793	NYSE	GCV	Wed, Aug 17, 2022	5.53	5.61	5.28	5.38
6792	NYSE	GCV	Tue, Aug 16, 2022	5.42	5.57	5.42	5.57
6791	NYSE	GCV	Mon, Aug 15, 2022	5.57	5.57	5.53	5.53
6790	NYSE	GCV	Fri, Aug 12, 2022	5.72	5.80	5.37	5.45
6789	NYSE	GCV	Thu, Aug 11, 2022	5.91	5.98	5.62	5.62
6788	NYSE	GCV	Wed, Aug 10, 2022	5.68	5.88	5.68	5.76
6787	NYSE	GCV	Tue, Aug 9, 2022	5.62	5.74	5.62	5.65
6786	NYSE	GCV	Mon, Aug 8, 2022	5.68	5.75	5.63	5.63
6785	NYSE	GCV	Fri, Aug 5, 2022	5.80	5.84	5.65	5.69
6784	NYSE	GCV	Thu, Aug 4, 2022	5.87	5.87	5.66	5.84
6783	NYSE	GCV	Wed, Aug 3, 2022	5.86	5.87	5.75	5.87
6782	NYSE	GCV	Tue, Aug 2, 2022	5.80	5.86	5.75	5.80
6781	NYSE	GCV	Mon, Aug 1, 2022	5.77	5.92	5.66	5.75
6780	NYSE	GCV	Fri, Jul 29, 2022	5.70	5.80	5.58	5.76
6779	NYSE	GCV	Thu, Jul 28, 2022	5.69	5.71	5.67	5.70
6778	NYSE	GCV	Wed, Jul 27, 2022	5.73	5.73	5.60	5.71
6777	NYSE	GCV	Tue, Jul 26, 2022	5.92	5.92	5.70	5.73
6776	NYSE	GCV	Mon, Jul 25, 2022	5.82	5.88	5.72	5.75
6775	NYSE	GCV	Fri, Jul 22, 2022	5.98	5.98	5.80	5.81
6774	NYSE	GCV	Thu, Jul 21, 2022	5.87	5.87	5.78	5.80
6773	NYSE	GCV	Wed, Jul 20, 2022	5.65	5.82	5.65	5.82
6772	NYSE	GCV	Tue, Jul 19, 2022	5.51	5.66	5.51	5.64
6771	NYSE	GCV	Mon, Jul 18, 2022	5.47	5.59	5.46	5.47
6770	NYSE	GCV	Fri, Jul 15, 2022	5.38	5.53	5.36	5.52
6769	NYSE	GCV	Thu, Jul 14, 2022	5.21	5.49	5.16	5.48
6768	NYSE	GCV	Wed, Jul 13, 2022	5.00	5.37	5.00	5.37
6767	NYSE	GCV	Tue, Jul 12, 2022	5.00	5.09	4.86	5.00
6766	NYSE	GCV	Mon, Jul 11, 2022	5.01	5.09	5.01	5.05
6765	NYSE	GCV	Fri, Jul 8, 2022	5.07	5.16	5.01	5.02
6764	NYSE	GCV	Thu, Jul 7, 2022	5.27	5.40	5.00	5.03
6763	NYSE	GCV	Wed, Jul 6, 2022	5.44	5.44	5.12	5.12
6762	NYSE	GCV	Tue, Jul 5, 2022	5.39	5.41	5.31	5.37
6761	NYSE	GCV	Fri, Jul 1, 2022	5.47	5.50	5.25	5.50
6760	NYSE	GCV	Thu, Jun 30, 2022	5.47	5.47	5.40	5.40
6759	NYSE	GCV	Wed, Jun 29, 2022	5.45	5.49	5.32	5.41
6758	NYSE	GCV	Tue, Jun 28, 2022	5.54	5.54	5.35	5.49
6757	NYSE	GCV	Mon, Jun 27, 2022	5.79	5.79	5.32	5.57
6756	NYSE	GCV	Fri, Jun 24, 2022	5.67	5.88	5.58	5.70
6755	NYSE	GCV	Thu, Jun 23, 2022	5.55	5.66	5.44	5.51
6754	NYSE	GCV	Wed, Jun 22, 2022	5.38	5.40	5.29	5.40
6753	NYSE	GCV	Tue, Jun 21, 2022	5.46	5.47	5.32	5.41
6752	NYSE	GCV	Fri, Jun 17, 2022	5.12	5.18	5.02	5.17
6751	NYSE	GCV	Thu, Jun 16, 2022	5.35	5.35	5.06	5.09
6750	NYSE	GCV	Wed, Jun 15, 2022	5.56	5.56	5.29	5.35
6749	NYSE	GCV	Tue, Jun 14, 2022	5.70	5.73	5.42	5.43
6748	NYSE	GCV	Mon, Jun 13, 2022	5.98	6.18	5.50	5.40
6747	NYSE	GCV	Fri, Jun 10, 2022	5.85	6.16	5.84	6.04
6746	NYSE	GCV	Thu, Jun 9, 2022	5.90	6.15	5.83	5.89
6745	NYSE	GCV	Wed, Jun 8, 2022	5.95	6.00	5.94	5.95
6744	NYSE	GCV	Tue, Jun 7, 2022	6.02	6.05	5.95	5.96
6743	NYSE	GCV	Mon, Jun 6, 2022	6.03	6.20	5.99	6.10
6742	NYSE	GCV	Fri, Jun 3, 2022	6.04	6.08	5.95	5.95
6741	NYSE	GCV	Thu, Jun 2, 2022	5.95	6.15	5.93	6.06
6740	NYSE	GCV	Wed, Jun 1, 2022	5.89	6.10	5.88	5.95
6739	NYSE	GCV	Tue, May 31, 2022	5.90	6.09	5.85	5.88
6738	NYSE	GCV	Fri, May 27, 2022	5.79	5.96	5.74	5.90
6737	NYSE	GCV	Thu, May 26, 2022	5.78	5.89	5.75	5.78
6736	NYSE	GCV	Wed, May 25, 2022	5.72	5.83	5.72	5.83
6735	NYSE	GCV	Tue, May 24, 2022	5.67	5.73	5.67	5.69
6734	NYSE	GCV	Mon, May 23, 2022	5.77	5.87	5.72	5.79
6733	NYSE	GCV	Fri, May 20, 2022	5.76	5.90	5.72	5.73
6732	NYSE	GCV	Thu, May 19, 2022	5.80	5.96	5.76	5.76
6731	NYSE	GCV	Wed, May 18, 2022	5.87	5.87	5.78	5.86
6730	NYSE	GCV	Tue, May 17, 2022	5.96	5.96	5.77	5.89
6729	NYSE	GCV	Mon, May 16, 2022	6.01	6.01	5.81	5.87
6728	NYSE	GCV	Fri, May 13, 2022	5.82	5.96	5.76	5.86
6727	NYSE	GCV	Thu, May 12, 2022	6.04	6.05	5.76	5.88
6726	NYSE	GCV	Wed, May 11, 2022	5.86	6.10	5.84	5.99
6725	NYSE	GCV	Tue, May 10, 2022	5.89	6.12	5.85	6.00
6724	NYSE	GCV	Mon, May 9, 2022	5.86	5.89	5.84	5.84
6723	NYSE	GCV	Fri, May 6, 2022	5.85	5.92	5.85	5.89
6722	NYSE	GCV	Thu, May 5, 2022	5.95	5.95	5.85	5.92
6721	NYSE	GCV	Wed, May 4, 2022	5.95	6.00	5.89	5.97
6720	NYSE	GCV	Tue, May 3, 2022	5.91	5.97	5.86	5.94
6719	NYSE	GCV	Mon, May 2, 2022	5.92	5.96	5.85	5.89
6718	NYSE	GCV	Fri, Apr 29, 2022	5.92	5.99	5.88	5.88
6717	NYSE	GCV	Thu, Apr 28, 2022	5.83	5.98	5.83	5.95
6716	NYSE	GCV	Wed, Apr 27, 2022	5.75	5.83	5.75	5.82
6715	NYSE	GCV	Tue, Apr 26, 2022	5.89	5.89	5.75	5.75
6714	NYSE	GCV	Mon, Apr 25, 2022	5.97	6.02	5.90	5.90
6713	NYSE	GCV	Fri, Apr 22, 2022	6.10	6.10	5.96	6.03
6712	NYSE	GCV	Thu, Apr 21, 2022	6.26	6.41	6.07	6.08
6711	NYSE	GCV	Wed, Apr 20, 2022	6.40	6.40	6.26	6.26
6710	NYSE	GCV	Tue, Apr 19, 2022	6.39	6.43	6.35	6.39
6709	NYSE	GCV	Mon, Apr 18, 2022	6.33	6.40	6.26	6.38
6708	NYSE	GCV	Thu, Apr 14, 2022	6.39	6.43	6.34	6.34
6707	NYSE	GCV	Wed, Apr 13, 2022	6.41	6.41	6.28	6.33
6706	NYSE	GCV	Tue, Apr 12, 2022	6.40	6.41	6.26	6.31
6705	NYSE	GCV	Mon, Apr 11, 2022	6.34	6.40	6.22	6.35
6704	NYSE	GCV	Fri, Apr 8, 2022	6.42	6.42	6.26	6.34
6703	NYSE	GCV	Thu, Apr 7, 2022	6.23	6.39	6.23	6.39
6702	NYSE	GCV	Wed, Apr 6, 2022	6.37	6.54	6.25	6.32
6701	NYSE	GCV	Tue, Apr 5, 2022	6.45	6.45	6.27	6.44
6700	NYSE	GCV	Mon, Apr 4, 2022	6.23	6.36	6.23	6.31
6699	NYSE	GCV	Fri, Apr 1, 2022	6.19	6.45	6.15	6.20
6698	NYSE	GCV	Thu, Mar 31, 2022	6.15	6.23	6.11	6.12
6697	NYSE	GCV	Wed, Mar 30, 2022	6.29	6.35	6.14	6.15
6696	NYSE	GCV	Tue, Mar 29, 2022	6.27	6.39	6.22	6.30
6695	NYSE	GCV	Mon, Mar 28, 2022	6.28	6.32	6.12	6.16
6694	NYSE	GCV	Fri, Mar 25, 2022	6.24	6.45	6.24	6.28
6693	NYSE	GCV	Thu, Mar 24, 2022	6.22	6.27	6.11	6.23
6692	NYSE	GCV	Wed, Mar 23, 2022	6.12	6.13	6.00	6.07
6691	NYSE	GCV	Tue, Mar 22, 2022	6.11	6.17	6.01	6.10
6690	NYSE	GCV	Mon, Mar 21, 2022	6.05	6.13	5.93	5.97
6689	NYSE	GCV	Fri, Mar 18, 2022	6.12	6.18	6.05	6.05
6688	NYSE	GCV	Thu, Mar 17, 2022	6.00	6.18	5.95	6.08
6687	NYSE	GCV	Wed, Mar 16, 2022	6.19	6.41	6.04	6.05
6686	NYSE	GCV	Tue, Mar 15, 2022	6.20	6.49	6.20	6.19
6685	NYSE	GCV	Mon, Mar 14, 2022	6.28	6.46	6.15	6.17
6684	NYSE	GCV	Fri, Mar 11, 2022	6.24	6.38	6.13	6.32
6683	NYSE	GCV	Thu, Mar 10, 2022	6.08	6.34	6.08	6.19
6682	NYSE	GCV	Wed, Mar 9, 2022	6.18	6.18	6.08	6.08
6681	NYSE	GCV	Tue, Mar 8, 2022	6.32	6.32	6.01	6.12
6680	NYSE	GCV	Mon, Mar 7, 2022	6.29	6.32	6.10	6.22
6679	NYSE	GCV	Fri, Mar 4, 2022	6.19	6.26	6.10	6.21
6678	NYSE	GCV	Thu, Mar 3, 2022	6.16	6.26	6.10	6.10
6677	NYSE	GCV	Wed, Mar 2, 2022	6.11	6.34	6.03	6.14
6676	NYSE	GCV	Tue, Mar 1, 2022	6.01	6.26	6.01	6.08
6675	NYSE	GCV	Mon, Feb 28, 2022	6.03	6.11	6.00	6.04
6674	NYSE	GCV	Fri, Feb 25, 2022	5.99	6.09	5.97	6.07
6673	NYSE	GCV	Thu, Feb 24, 2022	5.70	6.00	5.62	5.96
6672	NYSE	GCV	Wed, Feb 23, 2022	5.89	5.90	5.70	5.72
6671	NYSE	GCV	Tue, Feb 22, 2022	6.01	6.01	5.76	5.81
6670	NYSE	GCV	Fri, Feb 18, 2022	6.01	6.02	5.95	6.01
6669	NYSE	GCV	Thu, Feb 17, 2022	6.06	6.09	5.94	5.97
6668	NYSE	GCV	Wed, Feb 16, 2022	6.10	6.13	6.04	6.09
6667	NYSE	GCV	Tue, Feb 15, 2022	6.10	6.23	6.03	6.11
6666	NYSE	GCV	Mon, Feb 14, 2022	6.06	6.10	5.93	6.04
6665	NYSE	GCV	Fri, Feb 11, 2022	6.06	6.07	5.90	5.91
6664	NYSE	GCV	Thu, Feb 10, 2022	6.02	6.19	6.00	6.01
6663	NYSE	GCV	Wed, Feb 9, 2022	6.18	6.22	6.04	6.07
6662	NYSE	GCV	Tue, Feb 8, 2022	6.14	6.22	6.05	6.15
6661	NYSE	GCV	Mon, Feb 7, 2022	6.10	6.30	6.03	6.10
6660	NYSE	GCV	Fri, Feb 4, 2022	5.95	6.24	5.95	6.07
6659	NYSE	GCV	Thu, Feb 3, 2022	6.05	6.11	5.94	5.94
6658	NYSE	GCV	Wed, Feb 2, 2022	6.19	6.19	6.07	6.12
6657	NYSE	GCV	Tue, Feb 1, 2022	6.03	6.15	6.03	6.13
6656	NYSE	GCV	Mon, Jan 31, 2022	5.99	6.15	5.98	6.04
6655	NYSE	GCV	Fri, Jan 28, 2022	5.88	5.98	5.85	5.97
6654	NYSE	GCV	Thu, Jan 27, 2022	5.95	6.17	5.87	5.88
6653	NYSE	GCV	Wed, Jan 26, 2022	6.09	6.24	5.90	5.90
6652	NYSE	GCV	Tue, Jan 25, 2022	5.83	6.04	5.80	6.03
6651	NYSE	GCV	Mon, Jan 24, 2022	5.94	5.95	5.71	5.85
6650	NYSE	GCV	Fri, Jan 21, 2022	6.25	6.25	5.94	5.94
6649	NYSE	GCV	Thu, Jan 20, 2022	6.22	6.35	6.22	6.25
6648	NYSE	GCV	Wed, Jan 19, 2022	6.29	6.35	6.21	6.32
6647	NYSE	GCV	Tue, Jan 18, 2022	6.33	6.39	6.25	6.25
6646	NYSE	GCV	Fri, Jan 14, 2022	6.57	6.77	6.33	6.42
6645	NYSE	GCV	Thu, Jan 13, 2022	6.59	6.64	6.59	6.59
6644	NYSE	GCV	Wed, Jan 12, 2022	6.60	6.67	6.57	6.59
6643	NYSE	GCV	Tue, Jan 11, 2022	6.50	6.67	6.49	6.61
6642	NYSE	GCV	Mon, Jan 10, 2022	6.63	6.63	6.47	6.52
6641	NYSE	GCV	Fri, Jan 7, 2022	6.68	6.70	6.62	6.65
6640	NYSE	GCV	Thu, Jan 6, 2022	6.66	6.77	6.59	6.62
6639	NYSE	GCV	Wed, Jan 5, 2022	6.87	6.92	6.70	6.73
6638	NYSE	GCV	Tue, Jan 4, 2022	6.86	6.92	6.84	6.85
6637	NYSE	GCV	Mon, Jan 3, 2022	6.91	6.91	6.80	6.80
6636	NYSE	GCV	Fri, Dec 31, 2021	6.98	7.00	6.83	6.88
6635	NYSE	GCV	Thu, Dec 30, 2021	6.96	7.18	6.91	6.99
6634	NYSE	GCV	Wed, Dec 29, 2021	6.93	7.21	6.90	6.98
6633	NYSE	GCV	Tue, Dec 28, 2021	7.03	7.09	6.96	6.97
6632	NYSE	GCV	Mon, Dec 27, 2021	7.01	7.07	6.95	6.99
6631	NYSE	GCV	Thu, Dec 23, 2021	6.90	7.06	6.78	7.05
6630	NYSE	GCV	Wed, Dec 22, 2021	6.69	6.90	6.69	6.87
6629	NYSE	GCV	Tue, Dec 21, 2021	6.69	6.72	6.65	6.69
6628	NYSE	GCV	Mon, Dec 20, 2021	6.71	6.80	6.59	6.64
6627	NYSE	GCV	Fri, Dec 17, 2021	6.64	6.81	6.59	6.73
6626	NYSE	GCV	Thu, Dec 16, 2021	6.55	6.65	6.55	6.58
6625	NYSE	GCV	Wed, Dec 15, 2021	6.74	6.74	6.54	6.57
6624	NYSE	GCV	Tue, Dec 14, 2021	6.71	6.81	6.51	6.62
6623	NYSE	GCV	Mon, Dec 13, 2021	6.53	6.85	6.48	6.59
6622	NYSE	GCV	Fri, Dec 10, 2021	6.47	6.68	6.42	6.60
6621	NYSE	GCV	Thu, Dec 9, 2021	6.43	6.52	6.33	6.45
6620	NYSE	GCV	Wed, Dec 8, 2021	6.55	6.62	6.53	6.43
6619	NYSE	GCV	Tue, Dec 7, 2021	6.53	6.55	6.49	6.55
6618	NYSE	GCV	Mon, Dec 6, 2021	6.43	6.48	6.33	6.45
6617	NYSE	GCV	Fri, Dec 3, 2021	6.51	6.51	6.40	6.46
6616	NYSE	GCV	Thu, Dec 2, 2021	6.45	6.51	6.45	6.48
6615	NYSE	GCV	Wed, Dec 1, 2021	6.58	6.58	6.46	6.48
6614	NYSE	GCV	Tue, Nov 30, 2021	6.50	6.54	6.49	6.52
6613	NYSE	GCV	Mon, Nov 29, 2021	6.55	6.60	6.52	6.54
6612	NYSE	GCV	Fri, Nov 26, 2021	6.54	6.55	6.45	6.53
6611	NYSE	GCV	Wed, Nov 24, 2021	6.47	6.59	6.47	6.54
6610	NYSE	GCV	Tue, Nov 23, 2021	6.60	6.60	6.46	6.55
6609	NYSE	GCV	Mon, Nov 22, 2021	6.62	6.71	6.55	6.57
6608	NYSE	GCV	Fri, Nov 19, 2021	6.66	6.67	6.60	6.62
6607	NYSE	GCV	Thu, Nov 18, 2021	6.57	6.68	6.56	6.68
6606	NYSE	GCV	Wed, Nov 17, 2021	6.65	6.72	6.52	6.56
6605	NYSE	GCV	Tue, Nov 16, 2021	6.50	6.73	6.50	6.71
6604	NYSE	GCV	Mon, Nov 15, 2021	6.65	6.71	6.38	6.50
6603	NYSE	GCV	Fri, Nov 12, 2021	6.61	6.73	6.59	6.59
6602	NYSE	GCV	Thu, Nov 11, 2021	6.65	6.68	6.59	6.63
6601	NYSE	GCV	Wed, Nov 10, 2021	6.64	6.67	6.60	6.62
6600	NYSE	GCV	Tue, Nov 9, 2021	6.68	6.69	6.61	6.67
6599	NYSE	GCV	Mon, Nov 8, 2021	6.63	6.66	6.62	6.66
6598	NYSE	GCV	Fri, Nov 5, 2021	6.64	6.65	6.61	6.65
6597	NYSE	GCV	Thu, Nov 4, 2021	6.65	6.65	6.59	6.61
6596	NYSE	GCV	Wed, Nov 3, 2021	6.61	6.66	6.57	6.62
6595	NYSE	GCV	Tue, Nov 2, 2021	6.61	6.62	6.56	6.59
6594	NYSE	GCV	Mon, Nov 1, 2021	6.54	6.60	6.54	6.57
6593	NYSE	GCV	Fri, Oct 29, 2021	6.44	6.56	6.44	6.54
6592	NYSE	GCV	Thu, Oct 28, 2021	6.48	6.56	6.48	6.53
6591	NYSE	GCV	Wed, Oct 27, 2021	6.56	6.59	6.46	6.48
6590	NYSE	GCV	Tue, Oct 26, 2021	6.50	6.62	6.50	6.53
6589	NYSE	GCV	Mon, Oct 25, 2021	6.59	6.59	6.42	6.52
6588	NYSE	GCV	Fri, Oct 22, 2021	6.39	6.61	6.39	6.51
6587	NYSE	GCV	Thu, Oct 21, 2021	6.42	6.49	6.38	6.43
6586	NYSE	GCV	Wed, Oct 20, 2021	6.49	6.51	6.44	6.45
6585	NYSE	GCV	Tue, Oct 19, 2021	6.44	6.50	6.44	6.47
6584	NYSE	GCV	Mon, Oct 18, 2021	6.37	6.44	6.37	6.43
6583	NYSE	GCV	Fri, Oct 15, 2021	6.38	6.39	6.30	6.37
6582	NYSE	GCV	Thu, Oct 14, 2021	6.38	6.38	6.32	6.33
6581	NYSE	GCV	Wed, Oct 13, 2021	6.35	6.36	6.33	6.34
6580	NYSE	GCV	Tue, Oct 12, 2021	6.37	6.37	6.30	6.35
6579	NYSE	GCV	Mon, Oct 11, 2021	6.33	6.38	6.30	6.34
6578	NYSE	GCV	Fri, Oct 8, 2021	6.27	6.34	6.27	6.32
6577	NYSE	GCV	Thu, Oct 7, 2021	6.29	6.29	6.25	6.26
6576	NYSE	GCV	Wed, Oct 6, 2021	6.14	6.23	6.11	6.21
6575	NYSE	GCV	Tue, Oct 5, 2021	6.02	6.14	6.01	6.14
6574	NYSE	GCV	Mon, Oct 4, 2021	6.05	6.07	5.95	6.01
6573	NYSE	GCV	Fri, Oct 1, 2021	6.06	6.09	6.03	6.07
6572	NYSE	GCV	Thu, Sep 30, 2021	6.11	6.13	6.05	6.08
6571	NYSE	GCV	Wed, Sep 29, 2021	6.29	6.29	6.09	6.11
6570	NYSE	GCV	Tue, Sep 28, 2021	6.26	6.33	6.22	6.27
6569	NYSE	GCV	Mon, Sep 27, 2021	6.29	6.35	6.29	6.32
6568	NYSE	GCV	Fri, Sep 24, 2021	6.31	6.43	6.29	6.32
6567	NYSE	GCV	Thu, Sep 23, 2021	6.36	6.36	6.29	6.32
6566	NYSE	GCV	Wed, Sep 22, 2021	6.32	6.35	6.27	6.29
6565	NYSE	GCV	Tue, Sep 21, 2021	6.36	6.36	6.28	6.32
6564	NYSE	GCV	Mon, Sep 20, 2021	6.35	6.35	6.26	6.29
6563	NYSE	GCV	Fri, Sep 17, 2021	6.38	6.41	6.38	6.38
6562	NYSE	GCV	Thu, Sep 16, 2021	6.40	6.42	6.37	6.40
6561	NYSE	GCV	Wed, Sep 15, 2021	6.51	6.51	6.37	6.41
6560	NYSE	GCV	Tue, Sep 14, 2021	6.62	6.62	6.52	6.43
6559	NYSE	GCV	Mon, Sep 13, 2021	6.68	6.68	6.57	6.58
6558	NYSE	GCV	Fri, Sep 10, 2021	6.67	6.68	6.60	6.61
6557	NYSE	GCV	Thu, Sep 9, 2021	6.61	6.66	6.61	6.63
6556	NYSE	GCV	Wed, Sep 8, 2021	6.61	6.65	6.59	6.61
6555	NYSE	GCV	Tue, Sep 7, 2021	6.61	6.65	6.56	6.61
6554	NYSE	GCV	Fri, Sep 3, 2021	6.57	6.64	6.52	6.64
6553	NYSE	GCV	Thu, Sep 2, 2021	6.53	6.56	6.51	6.53
6552	NYSE	GCV	Wed, Sep 1, 2021	6.47	6.53	6.44	6.53
6551	NYSE	GCV	Tue, Aug 31, 2021	6.45	6.47	6.42	6.45
6550	NYSE	GCV	Mon, Aug 30, 2021	6.49	6.49	6.39	6.45
6549	NYSE	GCV	Fri, Aug 27, 2021	6.41	6.48	6.39	6.48
6548	NYSE	GCV	Thu, Aug 26, 2021	6.41	6.46	6.36	6.39
6547	NYSE	GCV	Wed, Aug 25, 2021	6.45	6.48	6.42	6.44
6546	NYSE	GCV	Tue, Aug 24, 2021	6.44	6.45	6.40	6.45
6545	NYSE	GCV	Mon, Aug 23, 2021	6.41	6.48	6.37	6.42
6544	NYSE	GCV	Fri, Aug 20, 2021	6.38	6.47	6.38	6.40
6543	NYSE	GCV	Thu, Aug 19, 2021	6.39	6.40	6.35	6.36
6542	NYSE	GCV	Wed, Aug 18, 2021	6.45	6.48	6.42	6.45
6541	NYSE	GCV	Tue, Aug 17, 2021	6.43	6.46	6.43	6.46
6540	NYSE	GCV	Mon, Aug 16, 2021	6.46	6.47	6.41	6.46
6539	NYSE	GCV	Fri, Aug 13, 2021	6.50	6.51	6.44	6.44
6538	NYSE	GCV	Thu, Aug 12, 2021	6.49	6.57	6.49	6.50
6537	NYSE	GCV	Wed, Aug 11, 2021	6.46	6.53	6.46	6.51
6536	NYSE	GCV	Tue, Aug 10, 2021	6.48	6.53	6.45	6.49
6535	NYSE	GCV	Mon, Aug 9, 2021	6.46	6.56	6.46	6.51
6534	NYSE	GCV	Fri, Aug 6, 2021	6.44	6.50	6.44	6.46
6533	NYSE	GCV	Thu, Aug 5, 2021	6.43	6.45	6.40	6.45
6532	NYSE	GCV	Wed, Aug 4, 2021	6.42	6.42	6.36	6.40
6531	NYSE	GCV	Tue, Aug 3, 2021	6.43	6.43	6.39	6.43
6530	NYSE	GCV	Mon, Aug 2, 2021	6.43	6.43	6.38	6.39
6529	NYSE	GCV	Fri, Jul 30, 2021	6.37	6.42	6.37	6.39
6528	NYSE	GCV	Thu, Jul 29, 2021	6.42	6.47	6.40	6.45
6527	NYSE	GCV	Wed, Jul 28, 2021	6.38	6.42	6.31	6.42
6526	NYSE	GCV	Tue, Jul 27, 2021	6.37	6.38	6.25	6.34
6525	NYSE	GCV	Mon, Jul 26, 2021	6.33	6.40	6.33	6.35
6524	NYSE	GCV	Fri, Jul 23, 2021	6.39	6.42	6.35	6.39
6523	NYSE	GCV	Thu, Jul 22, 2021	6.37	6.38	6.34	6.35
6522	NYSE	GCV	Wed, Jul 21, 2021	6.34	6.37	6.32	6.36
6521	NYSE	GCV	Tue, Jul 20, 2021	6.18	6.33	6.17	6.33
6520	NYSE	GCV	Mon, Jul 19, 2021	6.18	6.20	6.12	6.17
6519	NYSE	GCV	Fri, Jul 16, 2021	6.36	6.36	6.21	6.24
6518	NYSE	GCV	Thu, Jul 15, 2021	6.34	6.36	6.30	6.30
6517	NYSE	GCV	Wed, Jul 14, 2021	6.44	6.53	6.35	6.35
6516	NYSE	GCV	Tue, Jul 13, 2021	6.45	6.48	6.42	6.44
6515	NYSE	GCV	Mon, Jul 12, 2021	6.48	6.56	6.44	6.47
6514	NYSE	GCV	Fri, Jul 9, 2021	6.44	6.52	6.43	6.50
6513	NYSE	GCV	Thu, Jul 8, 2021	6.41	6.49	6.35	6.44
6512	NYSE	GCV	Wed, Jul 7, 2021	6.52	6.54	6.46	6.51
6511	NYSE	GCV	Tue, Jul 6, 2021	6.60	6.60	6.42	6.53
6510	NYSE	GCV	Fri, Jul 2, 2021	6.65	6.65	6.52	6.57
6509	NYSE	GCV	Thu, Jul 1, 2021	6.60	6.60	6.50	6.59
6508	NYSE	GCV	Wed, Jun 30, 2021	6.61	6.65	6.51	6.59
6507	NYSE	GCV	Tue, Jun 29, 2021	6.61	6.66	6.55	6.64
6506	NYSE	GCV	Mon, Jun 28, 2021	6.64	6.72	6.59	6.64
6505	NYSE	GCV	Fri, Jun 25, 2021	6.65	6.72	6.57	6.59
6504	NYSE	GCV	Thu, Jun 24, 2021	6.57	6.67	6.57	6.64
6503	NYSE	GCV	Wed, Jun 23, 2021	6.60	6.60	6.49	6.60
6502	NYSE	GCV	Tue, Jun 22, 2021	6.46	6.51	6.43	6.49
6501	NYSE	GCV	Mon, Jun 21, 2021	6.48	6.54	6.43	6.46
6500	NYSE	GCV	Fri, Jun 18, 2021	6.43	6.53	6.41	6.43
6499	NYSE	GCV	Thu, Jun 17, 2021	6.50	6.52	6.49	6.51
6498	NYSE	GCV	Wed, Jun 16, 2021	6.46	6.50	6.46	6.50
6497	NYSE	GCV	Tue, Jun 15, 2021	6.56	6.56	6.46	6.46
6496	NYSE	GCV	Mon, Jun 14, 2021	6.58	6.69	6.58	6.52
6495	NYSE	GCV	Fri, Jun 11, 2021	6.46	6.55	6.46	6.54
6494	NYSE	GCV	Thu, Jun 10, 2021	6.48	6.50	6.46	6.48
6493	NYSE	GCV	Wed, Jun 9, 2021	6.47	6.48	6.42	6.48
6492	NYSE	GCV	Tue, Jun 8, 2021	6.45	6.46	6.37	6.44
6491	NYSE	GCV	Mon, Jun 7, 2021	6.36	6.47	6.36	6.42
6490	NYSE	GCV	Fri, Jun 4, 2021	6.36	6.42	6.35	6.39
6489	NYSE	GCV	Thu, Jun 3, 2021	6.37	6.42	6.28	6.35
6488	NYSE	GCV	Wed, Jun 2, 2021	6.48	6.48	6.35	6.41
6487	NYSE	GCV	Tue, Jun 1, 2021	6.45	6.49	6.37	6.48
6486	NYSE	GCV	Fri, May 28, 2021	6.42	6.43	6.36	6.42
6485	NYSE	GCV	Thu, May 27, 2021	6.41	6.45	6.34	6.44
6484	NYSE	GCV	Wed, May 26, 2021	6.37	6.46	6.31	6.44
6483	NYSE	GCV	Tue, May 25, 2021	6.44	6.46	6.32	6.37
6482	NYSE	GCV	Mon, May 24, 2021	6.39	6.45	6.35	6.44
6481	NYSE	GCV	Fri, May 21, 2021	6.26	6.36	6.26	6.31
6480	NYSE	GCV	Thu, May 20, 2021	6.21	6.27	6.20	6.25
6479	NYSE	GCV	Wed, May 19, 2021	6.11	6.22	6.00	6.15
6478	NYSE	GCV	Tue, May 18, 2021	6.18	6.27	6.18	6.22
6477	NYSE	GCV	Mon, May 17, 2021	6.24	6.26	6.17	6.18
6476	NYSE	GCV	Fri, May 14, 2021	6.20	6.27	6.12	6.26
6475	NYSE	GCV	Thu, May 13, 2021	6.22	6.26	6.10	6.18
6474	NYSE	GCV	Wed, May 12, 2021	6.21	6.26	6.03	6.12
6473	NYSE	GCV	Tue, May 11, 2021	6.38	6.38	6.18	6.24
6472	NYSE	GCV	Mon, May 10, 2021	6.38	6.49	6.29	6.31
6471	NYSE	GCV	Fri, May 7, 2021	6.33	6.44	6.33	6.37
6470	NYSE	GCV	Thu, May 6, 2021	6.33	6.35	6.29	6.32
6469	NYSE	GCV	Wed, May 5, 2021	6.36	6.39	6.28	6.28
6468	NYSE	GCV	Tue, May 4, 2021	6.42	6.61	6.29	6.34
6467	NYSE	GCV	Mon, May 3, 2021	6.41	6.51	6.39	6.42
6466	NYSE	GCV	Fri, Apr 30, 2021	6.40	6.42	6.38	6.42
6465	NYSE	GCV	Thu, Apr 29, 2021	6.50	6.51	6.40	6.43
6464	NYSE	GCV	Wed, Apr 28, 2021	6.44	6.54	6.44	6.51
6463	NYSE	GCV	Tue, Apr 27, 2021	6.48	6.52	6.44	6.48
6462	NYSE	GCV	Mon, Apr 26, 2021	6.45	6.49	6.44	6.49
6461	NYSE	GCV	Fri, Apr 23, 2021	6.40	6.45	6.36	6.45
6460	NYSE	GCV	Thu, Apr 22, 2021	6.34	6.43	6.33	6.36
6459	NYSE	GCV	Wed, Apr 21, 2021	6.26	6.38	6.25	6.36
6458	NYSE	GCV	Tue, Apr 20, 2021	6.33	6.36	6.26	6.26
6457	NYSE	GCV	Mon, Apr 19, 2021	6.37	6.41	6.34	6.40
6456	NYSE	GCV	Fri, Apr 16, 2021	6.40	6.43	6.37	6.38
6455	NYSE	GCV	Thu, Apr 15, 2021	6.44	6.53	6.38	6.39
6454	NYSE	GCV	Wed, Apr 14, 2021	6.40	6.45	6.36	6.40
6453	NYSE	GCV	Tue, Apr 13, 2021	6.32	6.43	6.32	6.40
6452	NYSE	GCV	Mon, Apr 12, 2021	6.39	6.43	6.27	6.30
6451	NYSE	GCV	Fri, Apr 9, 2021	6.36	6.40	6.32	6.38
6450	NYSE	GCV	Thu, Apr 8, 2021	6.32	6.40	6.26	6.40
6449	NYSE	GCV	Wed, Apr 7, 2021	6.32	6.32	6.24	6.27
6448	NYSE	GCV	Tue, Apr 6, 2021	6.16	6.34	6.16	6.28
6447	NYSE	GCV	Mon, Apr 5, 2021	6.18	6.23	6.14	6.19
6446	NYSE	GCV	Thu, Apr 1, 2021	6.15	6.19	6.06	6.16
6445	NYSE	GCV	Wed, Mar 31, 2021	6.00	6.10	6.00	6.09
6444	NYSE	GCV	Tue, Mar 30, 2021	5.96	6.02	5.93	6.02
6443	NYSE	GCV	Mon, Mar 29, 2021	5.97	6.02	5.96	6.00
6442	NYSE	GCV	Fri, Mar 26, 2021	5.95	6.04	5.95	6.01
6441	NYSE	GCV	Thu, Mar 25, 2021	5.98	6.02	5.91	5.99
6440	NYSE	GCV	Wed, Mar 24, 2021	6.16	6.16	6.00	6.00
6439	NYSE	GCV	Tue, Mar 23, 2021	6.13	6.13	6.04	6.06
6438	NYSE	GCV	Mon, Mar 22, 2021	6.06	6.13	6.04	6.10
6437	NYSE	GCV	Fri, Mar 19, 2021	6.00	6.02	5.97	5.99
6436	NYSE	GCV	Thu, Mar 18, 2021	6.16	6.20	5.96	5.99
6435	NYSE	GCV	Wed, Mar 17, 2021	6.16	6.20	6.08	6.19
6434	NYSE	GCV	Tue, Mar 16, 2021	6.28	6.28	6.20	6.22
6433	NYSE	GCV	Mon, Mar 15, 2021	6.37	6.78	6.30	6.24
6432	NYSE	GCV	Fri, Mar 12, 2021	6.28	6.31	6.22	6.31
6431	NYSE	GCV	Thu, Mar 11, 2021	6.20	6.30	6.20	6.26
6430	NYSE	GCV	Wed, Mar 10, 2021	6.09	6.20	6.09	6.15
6429	NYSE	GCV	Tue, Mar 9, 2021	5.99	6.13	5.99	6.10
6428	NYSE	GCV	Mon, Mar 8, 2021	5.93	5.99	5.89	5.90
6427	NYSE	GCV	Fri, Mar 5, 2021	6.04	6.04	5.76	5.94
6426	NYSE	GCV	Thu, Mar 4, 2021	6.22	6.23	5.96	6.01
6425	NYSE	GCV	Wed, Mar 3, 2021	6.31	6.33	6.22	6.26
6424	NYSE	GCV	Tue, Mar 2, 2021	6.36	6.38	6.27	6.36
6423	NYSE	GCV	Mon, Mar 1, 2021	6.28	6.39	6.28	6.36
6422	NYSE	GCV	Fri, Feb 26, 2021	6.28	6.29	6.15	6.24
6421	NYSE	GCV	Thu, Feb 25, 2021	6.37	6.46	6.19	6.21
6420	NYSE	GCV	Wed, Feb 24, 2021	6.38	6.45	6.34	6.43
6419	NYSE	GCV	Tue, Feb 23, 2021	6.41	6.45	6.13	6.38
6418	NYSE	GCV	Mon, Feb 22, 2021	6.61	6.62	6.46	6.46
6417	NYSE	GCV	Fri, Feb 19, 2021	6.61	6.66	6.57	6.61
6416	NYSE	GCV	Thu, Feb 18, 2021	6.61	6.63	6.55	6.59
6415	NYSE	GCV	Wed, Feb 17, 2021	6.66	6.71	6.59	6.61
6414	NYSE	GCV	Tue, Feb 16, 2021	6.75	6.80	6.70	6.72
6413	NYSE	GCV	Fri, Feb 12, 2021	6.75	6.79	6.66	6.77
6412	NYSE	GCV	Thu, Feb 11, 2021	6.83	6.83	6.66	6.75
6411	NYSE	GCV	Wed, Feb 10, 2021	6.79	6.79	6.66	6.72
6410	NYSE	GCV	Tue, Feb 9, 2021	6.71	6.74	6.67	6.72
6409	NYSE	GCV	Mon, Feb 8, 2021	6.58	6.75	6.58	6.70
6408	NYSE	GCV	Fri, Feb 5, 2021	6.61	6.71	6.58	6.66
6407	NYSE	GCV	Thu, Feb 4, 2021	6.53	6.60	6.50	6.60
6406	NYSE	GCV	Wed, Feb 3, 2021	6.49	6.56	6.45	6.50
6405	NYSE	GCV	Tue, Feb 2, 2021	6.37	6.50	6.37	6.49
6404	NYSE	GCV	Mon, Feb 1, 2021	6.26	6.40	6.24	6.35
6403	NYSE	GCV	Fri, Jan 29, 2021	6.28	6.38	6.20	6.21
6402	NYSE	GCV	Thu, Jan 28, 2021	6.37	6.37	6.27	6.31
6401	NYSE	GCV	Wed, Jan 27, 2021	6.32	6.41	6.16	6.27
6400	NYSE	GCV	Tue, Jan 26, 2021	6.50	6.52	6.45	6.45
6399	NYSE	GCV	Mon, Jan 25, 2021	6.54	6.56	6.44	6.51
6398	NYSE	GCV	Fri, Jan 22, 2021	6.53	6.54	6.43	6.54
6397	NYSE	GCV	Thu, Jan 21, 2021	6.47	6.52	6.45	6.52
6396	NYSE	GCV	Wed, Jan 20, 2021	6.43	6.48	6.40	6.48
6395	NYSE	GCV	Tue, Jan 19, 2021	6.32	6.42	6.32	6.42
6394	NYSE	GCV	Fri, Jan 15, 2021	6.36	6.40	6.25	6.31
6393	NYSE	GCV	Thu, Jan 14, 2021	6.41	6.44	6.36	6.38
6392	NYSE	GCV	Wed, Jan 13, 2021	6.44	6.44	6.33	6.36
6391	NYSE	GCV	Tue, Jan 12, 2021	6.31	6.39	6.31	6.38
6390	NYSE	GCV	Mon, Jan 11, 2021	6.30	6.34	6.26	6.30
6389	NYSE	GCV	Fri, Jan 8, 2021	6.35	6.38	6.26	6.34
6388	NYSE	GCV	Thu, Jan 7, 2021	6.14	6.25	6.14	6.23
6387	NYSE	GCV	Wed, Jan 6, 2021	6.10	6.22	6.09	6.17
6386	NYSE	GCV	Tue, Jan 5, 2021	6.08	6.20	6.08	6.11
6385	NYSE	GCV	Mon, Jan 4, 2021	6.25	6.28	6.12	6.14
6384	NYSE	GCV	Thu, Dec 31, 2020	6.22	6.31	6.20	6.25
6383	NYSE	GCV	Wed, Dec 30, 2020	6.19	6.28	6.18	6.23
6382	NYSE	GCV	Tue, Dec 29, 2020	6.30	6.30	6.19	6.23
6381	NYSE	GCV	Mon, Dec 28, 2020	6.25	6.30	6.21	6.28
6380	NYSE	GCV	Thu, Dec 24, 2020	6.28	6.32	6.25	6.26
6379	NYSE	GCV	Wed, Dec 23, 2020	6.23	6.31	6.22	6.28
6378	NYSE	GCV	Tue, Dec 22, 2020	6.28	6.29	6.20	6.26
6377	NYSE	GCV	Mon, Dec 21, 2020	6.16	6.28	6.12	6.21
6376	NYSE	GCV	Fri, Dec 18, 2020	6.27	6.27	6.13	6.17
6375	NYSE	GCV	Thu, Dec 17, 2020	6.10	6.20	6.10	6.17
6374	NYSE	GCV	Wed, Dec 16, 2020	6.10	6.13	6.07	6.09
6373	NYSE	GCV	Tue, Dec 15, 2020	6.07	6.10	6.03	6.08
6372	NYSE	GCV	Mon, Dec 14, 2020	6.03	6.10	6.01	6.02
6371	NYSE	GCV	Fri, Dec 11, 2020	6.02	6.06	6.00	6.03
6370	NYSE	GCV	Thu, Dec 10, 2020	5.97	6.09	5.97	6.06
6369	NYSE	GCV	Wed, Dec 9, 2020	6.17	6.24	6.15	6.05
6368	NYSE	GCV	Tue, Dec 8, 2020	6.15	6.17	6.15	6.17
6367	NYSE	GCV	Mon, Dec 7, 2020	6.09	6.17	6.05	6.14
6366	NYSE	GCV	Fri, Dec 4, 2020	6.10	6.15	6.10	6.13
6365	NYSE	GCV	Thu, Dec 3, 2020	6.01	6.12	5.94	6.08
6364	NYSE	GCV	Wed, Dec 2, 2020	5.85	6.00	5.85	6.00
6363	NYSE	GCV	Tue, Dec 1, 2020	5.90	5.95	5.88	5.92
6362	NYSE	GCV	Mon, Nov 30, 2020	5.83	5.92	5.82	5.89
6361	NYSE	GCV	Fri, Nov 27, 2020	5.87	5.93	5.80	5.86
6360	NYSE	GCV	Wed, Nov 25, 2020	5.96	5.97	5.87	5.89
6359	NYSE	GCV	Tue, Nov 24, 2020	5.92	5.98	5.90	5.93
6358	NYSE	GCV	Mon, Nov 23, 2020	5.79	5.96	5.78	5.92
6357	NYSE	GCV	Fri, Nov 20, 2020	5.74	5.81	5.74	5.79
6356	NYSE	GCV	Thu, Nov 19, 2020	5.71	5.78	5.71	5.76
6355	NYSE	GCV	Wed, Nov 18, 2020	5.70	5.78	5.70	5.76
6354	NYSE	GCV	Tue, Nov 17, 2020	5.61	5.75	5.61	5.75
6353	NYSE	GCV	Mon, Nov 16, 2020	5.70	5.72	5.67	5.68
6352	NYSE	GCV	Fri, Nov 13, 2020	5.56	5.67	5.56	5.66
6351	NYSE	GCV	Thu, Nov 12, 2020	5.49	5.61	5.49	5.55
6350	NYSE	GCV	Wed, Nov 11, 2020	5.49	5.54	5.46	5.54
6349	NYSE	GCV	Tue, Nov 10, 2020	5.46	5.54	5.36	5.40
6348	NYSE	GCV	Mon, Nov 9, 2020	5.66	5.66	5.46	5.51
6347	NYSE	GCV	Fri, Nov 6, 2020	5.54	5.57	5.42	5.52
6346	NYSE	GCV	Thu, Nov 5, 2020	5.39	5.51	5.39	5.50
6345	NYSE	GCV	Wed, Nov 4, 2020	5.31	5.42	5.25	5.40
6344	NYSE	GCV	Tue, Nov 3, 2020	5.20	5.30	5.19	5.28
6343	NYSE	GCV	Mon, Nov 2, 2020	5.19	5.25	5.16	5.18
6342	NYSE	GCV	Fri, Oct 30, 2020	5.28	5.28	5.17	5.17
6341	NYSE	GCV	Thu, Oct 29, 2020	5.24	5.34	5.20	5.30
6340	NYSE	GCV	Wed, Oct 28, 2020	5.44	5.44	5.26	5.29
6339	NYSE	GCV	Tue, Oct 27, 2020	5.47	5.49	5.44	5.47
6338	NYSE	GCV	Mon, Oct 26, 2020	5.49	5.49	5.40	5.44
6337	NYSE	GCV	Fri, Oct 23, 2020	5.54	5.54	5.45	5.50
6336	NYSE	GCV	Thu, Oct 22, 2020	5.49	5.50	5.46	5.47
6335	NYSE	GCV	Wed, Oct 21, 2020	5.49	5.57	5.49	5.50
6334	NYSE	GCV	Tue, Oct 20, 2020	5.50	5.54	5.47	5.48
6333	NYSE	GCV	Mon, Oct 19, 2020	5.61	5.61	5.42	5.43
6332	NYSE	GCV	Fri, Oct 16, 2020	5.51	5.58	5.51	5.53
6331	NYSE	GCV	Thu, Oct 15, 2020	5.47	5.55	5.47	5.53
6330	NYSE	GCV	Wed, Oct 14, 2020	5.67	5.67	5.54	5.58
6329	NYSE	GCV	Tue, Oct 13, 2020	5.54	5.60	5.54	5.59
6328	NYSE	GCV	Mon, Oct 12, 2020	5.59	5.64	5.58	5.61
6327	NYSE	GCV	Fri, Oct 9, 2020	5.52	5.56	5.52	5.56
6326	NYSE	GCV	Thu, Oct 8, 2020	5.54	5.57	5.50	5.52
6325	NYSE	GCV	Wed, Oct 7, 2020	5.41	5.62	5.41	5.50
6324	NYSE	GCV	Tue, Oct 6, 2020	5.41	5.52	5.40	5.43
6323	NYSE	GCV	Mon, Oct 5, 2020	5.54	5.54	5.43	5.45
6322	NYSE	GCV	Fri, Oct 2, 2020	5.39	5.47	5.39	5.46
6321	NYSE	GCV	Thu, Oct 1, 2020	5.40	5.48	5.40	5.44
6320	NYSE	GCV	Wed, Sep 30, 2020	5.38	5.49	5.33	5.40
6319	NYSE	GCV	Tue, Sep 29, 2020	5.49	5.49	5.36	5.39
6318	NYSE	GCV	Mon, Sep 28, 2020	5.28	5.49	5.28	5.40
6317	NYSE	GCV	Fri, Sep 25, 2020	5.21	5.37	5.21	5.28
6316	NYSE	GCV	Thu, Sep 24, 2020	5.23	5.43	5.16	5.27
6315	NYSE	GCV	Wed, Sep 23, 2020	5.31	5.34	5.15	5.16
6314	NYSE	GCV	Tue, Sep 22, 2020	5.31	5.33	5.18	5.25
6313	NYSE	GCV	Mon, Sep 21, 2020	5.34	5.35	5.26	5.33
6312	NYSE	GCV	Fri, Sep 18, 2020	5.24	5.34	5.23	5.33
6311	NYSE	GCV	Thu, Sep 17, 2020	5.23	5.33	5.19	5.28
6310	NYSE	GCV	Wed, Sep 16, 2020	5.37	5.37	5.27	5.34
6309	NYSE	GCV	Tue, Sep 15, 2020	5.68	5.68	5.31	5.32
6308	NYSE	GCV	Mon, Sep 14, 2020	5.39	5.48	5.38	5.36
6307	NYSE	GCV	Fri, Sep 11, 2020	5.44	5.48	5.32	5.38
6306	NYSE	GCV	Thu, Sep 10, 2020	5.45	5.55	5.40	5.40
6305	NYSE	GCV	Wed, Sep 9, 2020	5.41	5.48	5.40	5.48
6304	NYSE	GCV	Tue, Sep 8, 2020	5.41	5.41	5.31	5.36
6303	NYSE	GCV	Fri, Sep 4, 2020	5.54	5.54	5.36	5.42
6302	NYSE	GCV	Thu, Sep 3, 2020	5.69	5.69	5.52	5.56
6301	NYSE	GCV	Wed, Sep 2, 2020	5.73	5.73	5.61	5.70
6300	NYSE	GCV	Tue, Sep 1, 2020	5.60	5.73	5.56	5.63
6299	NYSE	GCV	Mon, Aug 31, 2020	5.68	5.68	5.55	5.67
6298	NYSE	GCV	Fri, Aug 28, 2020	5.59	5.66	5.58	5.60
6297	NYSE	GCV	Thu, Aug 27, 2020	5.64	5.66	5.60	5.64
6296	NYSE	GCV	Wed, Aug 26, 2020	5.61	5.68	5.61	5.64
6295	NYSE	GCV	Tue, Aug 25, 2020	5.65	5.65	5.59	5.63
6294	NYSE	GCV	Mon, Aug 24, 2020	5.65	5.65	5.59	5.61
6293	NYSE	GCV	Fri, Aug 21, 2020	5.58	5.62	5.57	5.61
6292	NYSE	GCV	Thu, Aug 20, 2020	5.55	5.64	5.55	5.55
6291	NYSE	GCV	Wed, Aug 19, 2020	5.63	5.64	5.56	5.58
6290	NYSE	GCV	Tue, Aug 18, 2020	5.55	5.63	5.55	5.57
6289	NYSE	GCV	Mon, Aug 17, 2020	5.57	5.59	5.51	5.58
6288	NYSE	GCV	Fri, Aug 14, 2020	5.51	5.57	5.50	5.50
6287	NYSE	GCV	Thu, Aug 13, 2020	5.57	5.65	5.50	5.50
6286	NYSE	GCV	Wed, Aug 12, 2020	5.52	5.59	5.52	5.56
6285	NYSE	GCV	Tue, Aug 11, 2020	5.56	5.59	5.50	5.52
6284	NYSE	GCV	Mon, Aug 10, 2020	5.55	5.59	5.55	5.59
6283	NYSE	GCV	Fri, Aug 7, 2020	5.54	5.63	5.54	5.57
6282	NYSE	GCV	Thu, Aug 6, 2020	5.56	5.63	5.54	5.59
6281	NYSE	GCV	Wed, Aug 5, 2020	5.50	5.58	5.47	5.56
6280	NYSE	GCV	Tue, Aug 4, 2020	5.42	5.49	5.42	5.48
6279	NYSE	GCV	Mon, Aug 3, 2020	5.42	5.45	5.36	5.45
6278	NYSE	GCV	Fri, Jul 31, 2020	5.41	5.43	5.39	5.40
6277	NYSE	GCV	Thu, Jul 30, 2020	5.39	5.44	5.29	5.42
6276	NYSE	GCV	Wed, Jul 29, 2020	5.39	5.43	5.37	5.41
6275	NYSE	GCV	Tue, Jul 28, 2020	5.27	5.40	5.27	5.30
6274	NYSE	GCV	Mon, Jul 27, 2020	5.31	5.34	5.29	5.34
6273	NYSE	GCV	Fri, Jul 24, 2020	5.34	5.34	5.11	5.29
6272	NYSE	GCV	Thu, Jul 23, 2020	5.42	5.43	5.34	5.34
6271	NYSE	GCV	Wed, Jul 22, 2020	5.44	5.44	5.41	5.42
6270	NYSE	GCV	Tue, Jul 21, 2020	5.46	5.46	5.41	5.41
6269	NYSE	GCV	Mon, Jul 20, 2020	5.41	5.45	5.33	5.44
6268	NYSE	GCV	Fri, Jul 17, 2020	5.29	5.32	5.27	5.32
6267	NYSE	GCV	Thu, Jul 16, 2020	5.35	5.35	5.22	5.30
6266	NYSE	GCV	Wed, Jul 15, 2020	5.21	5.31	5.21	5.30
6265	NYSE	GCV	Tue, Jul 14, 2020	5.21	5.27	5.08	5.25
6264	NYSE	GCV	Mon, Jul 13, 2020	5.36	5.41	5.23	5.25
6263	NYSE	GCV	Fri, Jul 10, 2020	5.25	5.33	5.20	5.32
6262	NYSE	GCV	Thu, Jul 9, 2020	5.28	5.29	5.21	5.29
6261	NYSE	GCV	Wed, Jul 8, 2020	5.31	5.31	5.11	5.25
6260	NYSE	GCV	Tue, Jul 7, 2020	5.28	5.29	5.23	5.23
6259	NYSE	GCV	Mon, Jul 6, 2020	5.24	5.34	5.24	5.29
6258	NYSE	GCV	Thu, Jul 2, 2020	5.24	5.27	5.24	5.27
6257	NYSE	GCV	Wed, Jul 1, 2020	5.08	5.21	5.08	5.15
6256	NYSE	GCV	Tue, Jun 30, 2020	5.09	5.16	5.09	5.12
6255	NYSE	GCV	Mon, Jun 29, 2020	5.07	5.19	5.03	5.14
6254	NYSE	GCV	Fri, Jun 26, 2020	5.04	5.35	5.04	5.12
6253	NYSE	GCV	Thu, Jun 25, 2020	4.97	5.12	4.97	5.11
6252	NYSE	GCV	Wed, Jun 24, 2020	5.05	5.12	4.98	5.02
6251	NYSE	GCV	Tue, Jun 23, 2020	5.29	5.29	4.95	5.04
6250	NYSE	GCV	Mon, Jun 22, 2020	5.10	5.21	5.00	5.11
6249	NYSE	GCV	Fri, Jun 19, 2020	5.19	5.23	5.00	5.07
6248	NYSE	GCV	Thu, Jun 18, 2020	5.07	5.15	5.04	5.13
6247	NYSE	GCV	Wed, Jun 17, 2020	5.09	5.12	5.06	5.08
6246	NYSE	GCV	Tue, Jun 16, 2020	5.14	5.20	5.07	5.07
6245	NYSE	GCV	Mon, Jun 15, 2020	4.97	5.07	4.86	5.07
6244	NYSE	GCV	Fri, Jun 12, 2020	5.47	5.47	5.00	4.98
6243	NYSE	GCV	Thu, Jun 11, 2020	5.24	5.31	5.02	5.06
6242	NYSE	GCV	Wed, Jun 10, 2020	5.48	5.48	5.34	5.38
6241	NYSE	GCV	Tue, Jun 9, 2020	5.41	5.44	5.35	5.42
6240	NYSE	GCV	Mon, Jun 8, 2020	5.38	5.48	5.38	5.39
6239	NYSE	GCV	Fri, Jun 5, 2020	5.43	5.44	5.31	5.38
6238	NYSE	GCV	Thu, Jun 4, 2020	5.50	5.55	5.19	5.23
6237	NYSE	GCV	Wed, Jun 3, 2020	5.38	5.48	5.33	5.48
6236	NYSE	GCV	Tue, Jun 2, 2020	5.41	5.43	5.29	5.31
6235	NYSE	GCV	Mon, Jun 1, 2020	5.32	5.35	5.30	5.35
6234	NYSE	GCV	Fri, May 29, 2020	5.23	5.27	5.18	5.27
6233	NYSE	GCV	Thu, May 28, 2020	5.12	5.29	5.12	5.24
6232	NYSE	GCV	Wed, May 27, 2020	5.13	5.13	5.00	5.08
6231	NYSE	GCV	Tue, May 26, 2020	5.10	5.21	5.10	5.11
6230	NYSE	GCV	Fri, May 22, 2020	5.09	5.10	5.02	5.09
6229	NYSE	GCV	Thu, May 21, 2020	4.93	5.13	4.93	5.05
6228	NYSE	GCV	Wed, May 20, 2020	4.90	5.04	4.81	5.04
6227	NYSE	GCV	Tue, May 19, 2020	4.80	4.91	4.80	4.89
6226	NYSE	GCV	Mon, May 18, 2020	4.80	4.88	4.80	4.86
6225	NYSE	GCV	Fri, May 15, 2020	4.73	4.79	4.68	4.75
6224	NYSE	GCV	Thu, May 14, 2020	4.76	4.77	4.62	4.74
6223	NYSE	GCV	Wed, May 13, 2020	4.92	4.92	4.74	4.79
6222	NYSE	GCV	Tue, May 12, 2020	4.95	4.96	4.90	4.90
6221	NYSE	GCV	Mon, May 11, 2020	4.90	4.95	4.90	4.91
6220	NYSE	GCV	Fri, May 8, 2020	4.81	4.95	4.81	4.95
6219	NYSE	GCV	Thu, May 7, 2020	4.85	4.85	4.76	4.76
6218	NYSE	GCV	Wed, May 6, 2020	4.74	4.77	4.71	4.77
6217	NYSE	GCV	Tue, May 5, 2020	4.64	4.74	4.64	4.67
6216	NYSE	GCV	Mon, May 4, 2020	4.60	4.65	4.58	4.65
6215	NYSE	GCV	Fri, May 1, 2020	4.78	4.78	4.61	4.68
6214	NYSE	GCV	Thu, Apr 30, 2020	4.79	4.85	4.77	4.81
6213	NYSE	GCV	Wed, Apr 29, 2020	4.89	4.89	4.74	4.80
6212	NYSE	GCV	Tue, Apr 28, 2020	4.78	4.83	4.67	4.73
6211	NYSE	GCV	Mon, Apr 27, 2020	4.78	4.78	4.70	4.75
6210	NYSE	GCV	Fri, Apr 24, 2020	4.70	4.74	4.65	4.66
6209	NYSE	GCV	Thu, Apr 23, 2020	4.63	4.68	4.62	4.62
6208	NYSE	GCV	Wed, Apr 22, 2020	4.59	4.69	4.56	4.63
6207	NYSE	GCV	Tue, Apr 21, 2020	4.57	4.71	4.55	4.55
6206	NYSE	GCV	Mon, Apr 20, 2020	4.65	4.82	4.59	4.76
6205	NYSE	GCV	Fri, Apr 17, 2020	4.67	4.73	4.54	4.72
6204	NYSE	GCV	Thu, Apr 16, 2020	4.55	4.72	4.53	4.59
6203	NYSE	GCV	Wed, Apr 15, 2020	4.50	4.61	4.50	4.58
6202	NYSE	GCV	Tue, Apr 14, 2020	4.53	4.67	4.45	4.66
6201	NYSE	GCV	Mon, Apr 13, 2020	4.46	4.58	4.41	4.49
6200	NYSE	GCV	Thu, Apr 9, 2020	4.40	4.59	4.40	4.54
6199	NYSE	GCV	Wed, Apr 8, 2020	4.38	4.48	4.28	4.38
6198	NYSE	GCV	Tue, Apr 7, 2020	4.45	4.45	4.22	4.27
6197	NYSE	GCV	Mon, Apr 6, 2020	4.15	4.24	4.00	4.22
6196	NYSE	GCV	Fri, Apr 3, 2020	4.09	4.09	3.88	3.97
6195	NYSE	GCV	Thu, Apr 2, 2020	4.11	4.12	3.97	4.00
6194	NYSE	GCV	Wed, Apr 1, 2020	4.11	4.23	3.94	4.00
6193	NYSE	GCV	Tue, Mar 31, 2020	4.26	4.49	4.26	4.46
6192	NYSE	GCV	Mon, Mar 30, 2020	4.43	4.44	4.16	4.35
6191	NYSE	GCV	Fri, Mar 27, 2020	4.32	4.73	4.13	4.50
6190	NYSE	GCV	Thu, Mar 26, 2020	4.02	4.55	4.00	4.38
6189	NYSE	GCV	Wed, Mar 25, 2020	3.82	4.51	3.82	4.17
6188	NYSE	GCV	Tue, Mar 24, 2020	3.89	4.32	3.61	3.74
6187	NYSE	GCV	Mon, Mar 23, 2020	3.51	3.70	3.20	3.54
6186	NYSE	GCV	Fri, Mar 20, 2020	3.60	3.94	3.46	3.75
6185	NYSE	GCV	Thu, Mar 19, 2020	3.75	3.77	3.27	3.42
6184	NYSE	GCV	Wed, Mar 18, 2020	4.11	4.24	3.36	3.81
6183	NYSE	GCV	Tue, Mar 17, 2020	4.23	4.29	4.13	4.29
6182	NYSE	GCV	Mon, Mar 16, 2020	4.01	4.36	3.82	4.17
6181	NYSE	GCV	Fri, Mar 13, 2020	4.58	4.85	4.34	4.73
6180	NYSE	GCV	Thu, Mar 12, 2020	4.70	4.73	4.51	4.57
6179	NYSE	GCV	Wed, Mar 11, 2020	4.95	5.02	4.81	4.85
6178	NYSE	GCV	Tue, Mar 10, 2020	4.96	5.12	4.90	5.10
6177	NYSE	GCV	Mon, Mar 9, 2020	5.21	5.24	4.75	4.90
6176	NYSE	GCV	Fri, Mar 6, 2020	5.25	5.48	5.17	5.47
6175	NYSE	GCV	Thu, Mar 5, 2020	5.52	5.58	5.39	5.58
6174	NYSE	GCV	Wed, Mar 4, 2020	5.50	5.64	5.41	5.57
6173	NYSE	GCV	Tue, Mar 3, 2020	5.47	5.53	5.39	5.43
6172	NYSE	GCV	Mon, Mar 2, 2020	5.37	5.42	5.14	5.42
6171	NYSE	GCV	Fri, Feb 28, 2020	5.48	5.50	5.10	5.22
6170	NYSE	GCV	Thu, Feb 27, 2020	5.78	5.78	5.53	5.53
6169	NYSE	GCV	Wed, Feb 26, 2020	5.86	5.91	5.80	5.82
6168	NYSE	GCV	Tue, Feb 25, 2020	6.03	6.08	5.80	5.86
6167	NYSE	GCV	Mon, Feb 24, 2020	6.00	6.05	5.93	5.95
6166	NYSE	GCV	Fri, Feb 21, 2020	5.99	6.13	5.97	6.13
6165	NYSE	GCV	Thu, Feb 20, 2020	6.10	6.13	5.99	5.99
6164	NYSE	GCV	Wed, Feb 19, 2020	6.04	6.11	6.03	6.10
6163	NYSE	GCV	Tue, Feb 18, 2020	5.99	6.05	5.98	6.01
6162	NYSE	GCV	Fri, Feb 14, 2020	6.00	6.05	5.98	5.98
6161	NYSE	GCV	Thu, Feb 13, 2020	5.90	5.96	5.90	5.96
6160	NYSE	GCV	Wed, Feb 12, 2020	5.87	5.94	5.87	5.92
6159	NYSE	GCV	Tue, Feb 11, 2020	5.88	5.91	5.83	5.87
6158	NYSE	GCV	Mon, Feb 10, 2020	5.87	5.89	5.83	5.87
6157	NYSE	GCV	Fri, Feb 7, 2020	5.91	5.94	5.81	5.83
6156	NYSE	GCV	Thu, Feb 6, 2020	5.93	5.97	5.91	5.95
6155	NYSE	GCV	Wed, Feb 5, 2020	5.96	5.98	5.86	5.92
6154	NYSE	GCV	Tue, Feb 4, 2020	5.95	5.95	5.88	5.90
6153	NYSE	GCV	Mon, Feb 3, 2020	5.83	5.94	5.83	5.90
6152	NYSE	GCV	Fri, Jan 31, 2020	5.92	6.00	5.87	6.00
6151	NYSE	GCV	Thu, Jan 30, 2020	6.00	6.00	5.87	5.87
6150	NYSE	GCV	Wed, Jan 29, 2020	5.96	6.02	5.95	6.00
6149	NYSE	GCV	Tue, Jan 28, 2020	5.91	5.96	5.91	5.92
6148	NYSE	GCV	Mon, Jan 27, 2020	5.90	6.02	5.87	5.87
6147	NYSE	GCV	Fri, Jan 24, 2020	6.04	6.04	6.00	6.00
6146	NYSE	GCV	Thu, Jan 23, 2020	6.00	6.01	5.98	6.01
6145	NYSE	GCV	Wed, Jan 22, 2020	6.05	6.05	5.95	5.97
6144	NYSE	GCV	Tue, Jan 21, 2020	5.92	6.01	5.92	6.00
6143	NYSE	GCV	Fri, Jan 17, 2020	6.02	6.03	6.00	6.03
6142	NYSE	GCV	Thu, Jan 16, 2020	5.96	6.02	5.96	5.98
6141	NYSE	GCV	Wed, Jan 15, 2020	5.90	5.99	5.88	5.93
6140	NYSE	GCV	Tue, Jan 14, 2020	5.99	6.00	5.85	5.94
6139	NYSE	GCV	Mon, Jan 13, 2020	5.96	6.01	5.96	5.99
6138	NYSE	GCV	Fri, Jan 10, 2020	5.98	6.01	5.95	5.99
6137	NYSE	GCV	Thu, Jan 9, 2020	5.96	5.97	5.92	5.93
6136	NYSE	GCV	Wed, Jan 8, 2020	5.95	5.95	5.87	5.90
6135	NYSE	GCV	Tue, Jan 7, 2020	5.92	5.94	5.88	5.90
6134	NYSE	GCV	Mon, Jan 6, 2020	5.91	5.91	5.87	5.89
6133	NYSE	GCV	Fri, Jan 3, 2020	5.84	5.91	5.84	5.91
6132	NYSE	GCV	Thu, Jan 2, 2020	5.87	5.87	5.81	5.86
6131	NYSE	GCV	Tue, Dec 31, 2019	5.80	5.87	5.80	5.85
6130	NYSE	GCV	Mon, Dec 30, 2019	5.82	5.86	5.80	5.82
6129	NYSE	GCV	Fri, Dec 27, 2019	5.94	5.94	5.77	5.82
6128	NYSE	GCV	Thu, Dec 26, 2019	5.93	5.93	5.86	5.88
6127	NYSE	GCV	Tue, Dec 24, 2019	5.96	5.96	5.81	5.89
6126	NYSE	GCV	Mon, Dec 23, 2019	5.89	5.94	5.84	5.89
6125	NYSE	GCV	Fri, Dec 20, 2019	5.97	5.97	5.80	5.85
6124	NYSE	GCV	Thu, Dec 19, 2019	5.89	5.89	5.80	5.83
6123	NYSE	GCV	Wed, Dec 18, 2019	5.92	5.95	5.78	5.82
6122	NYSE	GCV	Tue, Dec 17, 2019	5.85	5.89	5.83	5.88
6121	NYSE	GCV	Mon, Dec 16, 2019	5.73	5.82	5.63	5.80
6120	NYSE	GCV	Fri, Dec 13, 2019	6.05	6.05	5.73	5.77
6119	NYSE	GCV	Thu, Dec 12, 2019	5.93	5.98	5.81	5.87
6118	NYSE	GCV	Wed, Dec 11, 2019	5.90	6.04	5.90	5.88
6117	NYSE	GCV	Tue, Dec 10, 2019	6.00	6.00	5.86	5.90
6116	NYSE	GCV	Mon, Dec 9, 2019	5.98	6.00	5.81	5.86
6115	NYSE	GCV	Fri, Dec 6, 2019	5.92	5.93	5.79	5.81
6114	NYSE	GCV	Thu, Dec 5, 2019	5.91	5.95	5.84	5.88
6113	NYSE	GCV	Wed, Dec 4, 2019	5.83	5.94	5.81	5.87
6112	NYSE	GCV	Tue, Dec 3, 2019	5.68	5.79	5.68	5.77
6111	NYSE	GCV	Mon, Dec 2, 2019	5.74	5.83	5.63	5.70
6110	NYSE	GCV	Fri, Nov 29, 2019	5.73	5.87	5.73	5.78
6109	NYSE	GCV	Wed, Nov 27, 2019	5.66	5.80	5.66	5.72
6108	NYSE	GCV	Tue, Nov 26, 2019	5.74	5.83	5.62	5.65
6107	NYSE	GCV	Mon, Nov 25, 2019	5.80	5.88	5.73	5.73
6106	NYSE	GCV	Fri, Nov 22, 2019	5.94	5.94	5.83	5.86
6105	NYSE	GCV	Thu, Nov 21, 2019	5.95	5.95	5.82	5.87
6104	NYSE	GCV	Wed, Nov 20, 2019	5.90	5.96	5.79	5.86
6103	NYSE	GCV	Tue, Nov 19, 2019	5.87	5.87	5.75	5.84
6102	NYSE	GCV	Mon, Nov 18, 2019	5.68	5.79	5.61	5.79
6101	NYSE	GCV	Fri, Nov 15, 2019	5.77	5.93	5.62	5.67
6100	NYSE	GCV	Thu, Nov 14, 2019	5.81	5.87	5.70	5.77
6099	NYSE	GCV	Wed, Nov 13, 2019	5.76	5.84	5.66	5.84
6098	NYSE	GCV	Tue, Nov 12, 2019	5.58	5.69	5.58	5.69
6097	NYSE	GCV	Mon, Nov 11, 2019	5.70	5.72	5.52	5.54
6096	NYSE	GCV	Fri, Nov 8, 2019	5.64	5.69	5.59	5.63
6095	NYSE	GCV	Thu, Nov 7, 2019	5.70	5.70	5.56	5.60
6094	NYSE	GCV	Wed, Nov 6, 2019	5.57	5.68	5.57	5.64
6093	NYSE	GCV	Tue, Nov 5, 2019	5.61	5.67	5.48	5.51
6092	NYSE	GCV	Mon, Nov 4, 2019	5.59	5.64	5.52	5.62
6091	NYSE	GCV	Fri, Nov 1, 2019	5.61	5.62	5.50	5.61
6090	NYSE	GCV	Thu, Oct 31, 2019	5.50	5.61	5.50	5.54
6089	NYSE	GCV	Wed, Oct 30, 2019	5.57	5.60	5.45	5.54
6088	NYSE	GCV	Tue, Oct 29, 2019	5.64	5.64	5.38	5.58
6087	NYSE	GCV	Mon, Oct 28, 2019	5.64	5.64	5.51	5.61
6086	NYSE	GCV	Fri, Oct 25, 2019	5.57	5.58	5.49	5.58
6085	NYSE	GCV	Thu, Oct 24, 2019	5.58	5.59	5.48	5.53
6084	NYSE	GCV	Wed, Oct 23, 2019	5.44	5.52	5.44	5.50
6083	NYSE	GCV	Tue, Oct 22, 2019	5.50	5.54	5.44	5.46
6082	NYSE	GCV	Mon, Oct 21, 2019	5.39	5.50	5.39	5.50
6081	NYSE	GCV	Fri, Oct 18, 2019	5.40	5.40	5.35	5.40
6080	NYSE	GCV	Thu, Oct 17, 2019	5.45	5.49	5.37	5.40
6079	NYSE	GCV	Wed, Oct 16, 2019	5.47	5.49	5.41	5.43
6078	NYSE	GCV	Tue, Oct 15, 2019	5.41	5.56	5.40	5.43
6077	NYSE	GCV	Mon, Oct 14, 2019	5.44	5.45	5.37	5.40
6076	NYSE	GCV	Fri, Oct 11, 2019	5.43	5.45	5.40	5.43
6075	NYSE	GCV	Thu, Oct 10, 2019	5.46	5.50	5.35	5.38
6074	NYSE	GCV	Wed, Oct 9, 2019	5.37	5.49	5.37	5.42
6073	NYSE	GCV	Tue, Oct 8, 2019	5.34	5.39	5.30	5.33
6072	NYSE	GCV	Mon, Oct 7, 2019	5.32	5.33	5.26	5.33
6071	NYSE	GCV	Fri, Oct 4, 2019	5.29	5.30	5.26	5.28
6070	NYSE	GCV	Thu, Oct 3, 2019	5.26	5.32	5.21	5.25
6069	NYSE	GCV	Wed, Oct 2, 2019	5.27	5.30	5.22	5.25
6068	NYSE	GCV	Tue, Oct 1, 2019	5.31	5.35	5.29	5.31
6067	NYSE	GCV	Mon, Sep 30, 2019	5.32	5.34	5.30	5.32
6066	NYSE	GCV	Fri, Sep 27, 2019	5.34	5.35	5.25	5.30
6065	NYSE	GCV	Thu, Sep 26, 2019	5.35	5.36	5.28	5.31
6064	NYSE	GCV	Wed, Sep 25, 2019	5.35	5.37	5.29	5.32
6063	NYSE	GCV	Tue, Sep 24, 2019	5.32	5.34	5.27	5.33
6062	NYSE	GCV	Mon, Sep 23, 2019	5.24	5.32	5.24	5.29
6061	NYSE	GCV	Fri, Sep 20, 2019	5.34	5.35	5.25	5.29
6060	NYSE	GCV	Thu, Sep 19, 2019	5.31	5.35	5.30	5.31
6059	NYSE	GCV	Wed, Sep 18, 2019	5.34	5.34	5.26	5.29
6058	NYSE	GCV	Tue, Sep 17, 2019	5.30	5.35	5.29	5.31
6057	NYSE	GCV	Mon, Sep 16, 2019	5.31	5.35	5.20	5.29
6056	NYSE	GCV	Fri, Sep 13, 2019	5.34	5.37	5.27	5.32
6055	NYSE	GCV	Thu, Sep 12, 2019	5.41	5.45	5.39	5.30
6054	NYSE	GCV	Wed, Sep 11, 2019	5.38	5.41	5.35	5.38
6053	NYSE	GCV	Tue, Sep 10, 2019	5.34	5.36	5.33	5.34
6052	NYSE	GCV	Mon, Sep 9, 2019	5.33	5.37	5.31	5.34
6051	NYSE	GCV	Fri, Sep 6, 2019	5.36	5.38	5.28	5.30
6050	NYSE	GCV	Thu, Sep 5, 2019	5.39	5.40	5.30	5.34
6049	NYSE	GCV	Wed, Sep 4, 2019	5.34	5.36	5.31	5.33
6048	NYSE	GCV	Tue, Sep 3, 2019	5.27	5.35	5.27	5.32
6047	NYSE	GCV	Fri, Aug 30, 2019	5.30	5.35	5.29	5.31
6046	NYSE	GCV	Thu, Aug 29, 2019	5.27	5.32	5.25	5.29
6045	NYSE	GCV	Wed, Aug 28, 2019	5.25	5.32	5.22	5.22
6044	NYSE	GCV	Tue, Aug 27, 2019	5.31	5.39	5.27	5.27
6043	NYSE	GCV	Mon, Aug 26, 2019	5.32	5.38	5.20	5.33
6042	NYSE	GCV	Fri, Aug 23, 2019	5.38	5.38	5.22	5.25
6041	NYSE	GCV	Thu, Aug 22, 2019	5.40	5.42	5.35	5.36
6040	NYSE	GCV	Wed, Aug 21, 2019	5.33	5.40	5.32	5.37
6039	NYSE	GCV	Tue, Aug 20, 2019	5.34	5.35	5.24	5.32
6038	NYSE	GCV	Mon, Aug 19, 2019	5.34	5.36	5.27	5.33
6037	NYSE	GCV	Fri, Aug 16, 2019	5.26	5.29	5.26	5.29
6036	NYSE	GCV	Thu, Aug 15, 2019	5.29	5.30	5.19	5.25
6035	NYSE	GCV	Wed, Aug 14, 2019	5.30	5.30	5.17	5.20
6034	NYSE	GCV	Tue, Aug 13, 2019	5.25	5.44	5.20	5.35
6033	NYSE	GCV	Mon, Aug 12, 2019	5.26	5.29	5.14	5.25
6032	NYSE	GCV	Fri, Aug 9, 2019	5.29	5.33	5.26	5.27
6031	NYSE	GCV	Thu, Aug 8, 2019	5.25	5.33	5.16	5.27
6030	NYSE	GCV	Wed, Aug 7, 2019	5.22	5.28	5.18	5.24
6029	NYSE	GCV	Tue, Aug 6, 2019	5.20	5.32	5.14	5.24
6028	NYSE	GCV	Mon, Aug 5, 2019	5.26	5.27	5.15	5.15
6027	NYSE	GCV	Fri, Aug 2, 2019	5.35	5.35	5.25	5.33
6026	NYSE	GCV	Thu, Aug 1, 2019	5.34	5.45	5.33	5.34
6025	NYSE	GCV	Wed, Jul 31, 2019	5.34	5.38	5.30	5.37
6024	NYSE	GCV	Tue, Jul 30, 2019	5.30	5.37	5.30	5.33
6023	NYSE	GCV	Mon, Jul 29, 2019	5.34	5.36	5.30	5.31
6022	NYSE	GCV	Fri, Jul 26, 2019	5.32	5.34	5.30	5.30
6021	NYSE	GCV	Thu, Jul 25, 2019	5.35	5.38	5.33	5.35
6020	NYSE	GCV	Wed, Jul 24, 2019	5.29	5.34	5.29	5.34
6019	NYSE	GCV	Tue, Jul 23, 2019	5.25	5.29	5.24	5.29
6018	NYSE	GCV	Mon, Jul 22, 2019	5.28	5.28	5.24	5.25
6017	NYSE	GCV	Fri, Jul 19, 2019	5.27	5.29	5.22	5.26
6016	NYSE	GCV	Thu, Jul 18, 2019	5.28	5.28	5.22	5.25
6015	NYSE	GCV	Wed, Jul 17, 2019	5.26	5.26	5.22	5.24
6014	NYSE	GCV	Tue, Jul 16, 2019	5.26	5.28	5.24	5.26
6013	NYSE	GCV	Mon, Jul 15, 2019	5.25	5.27	5.24	5.26
6012	NYSE	GCV	Fri, Jul 12, 2019	5.22	5.26	5.22	5.23
6011	NYSE	GCV	Thu, Jul 11, 2019	5.21	5.23	5.19	5.21
6010	NYSE	GCV	Wed, Jul 10, 2019	5.20	5.24	5.18	5.22
6009	NYSE	GCV	Tue, Jul 9, 2019	5.17	5.20	5.14	5.19
6008	NYSE	GCV	Mon, Jul 8, 2019	5.15	5.20	5.15	5.19
6007	NYSE	GCV	Fri, Jul 5, 2019	5.17	5.18	5.16	5.17
6006	NYSE	GCV	Wed, Jul 3, 2019	5.17	5.20	5.14	5.19
6005	NYSE	GCV	Tue, Jul 2, 2019	5.15	5.16	5.11	5.16
6004	NYSE	GCV	Mon, Jul 1, 2019	5.15	5.19	5.12	5.12
6003	NYSE	GCV	Fri, Jun 28, 2019	5.12	5.13	5.10	5.13
6002	NYSE	GCV	Thu, Jun 27, 2019	5.09	5.11	5.08	5.11
6001	NYSE	GCV	Wed, Jun 26, 2019	5.11	5.11	5.06	5.09
6000	NYSE	GCV	Tue, Jun 25, 2019	5.11	5.16	5.07	5.10
5999	NYSE	GCV	Mon, Jun 24, 2019	5.10	5.14	5.07	5.11
5998	NYSE	GCV	Fri, Jun 21, 2019	5.08	5.10	5.07	5.08
5997	NYSE	GCV	Thu, Jun 20, 2019	5.06	5.10	5.03	5.09
5996	NYSE	GCV	Wed, Jun 19, 2019	5.02	5.06	5.00	5.03
5995	NYSE	GCV	Tue, Jun 18, 2019	5.02	5.05	4.94	5.03
5994	NYSE	GCV	Mon, Jun 17, 2019	4.99	5.02	4.99	5.00
5993	NYSE	GCV	Fri, Jun 14, 2019	5.01	5.01	4.97	4.99
5992	NYSE	GCV	Thu, Jun 13, 2019	5.04	5.04	5.00	5.01
5991	NYSE	GCV	Wed, Jun 12, 2019	5.11	5.13	5.10	4.98
5990	NYSE	GCV	Tue, Jun 11, 2019	5.05	5.11	5.05	5.11
5989	NYSE	GCV	Mon, Jun 10, 2019	5.02	5.06	4.99	5.05
5988	NYSE	GCV	Fri, Jun 7, 2019	4.95	5.01	4.95	4.99
5987	NYSE	GCV	Thu, Jun 6, 2019	4.96	4.98	4.94	4.96
5986	NYSE	GCV	Wed, Jun 5, 2019	4.96	4.99	4.94	4.97
5985	NYSE	GCV	Tue, Jun 4, 2019	4.90	4.96	4.88	4.93
5984	NYSE	GCV	Mon, Jun 3, 2019	4.93	4.94	4.85	4.87
5983	NYSE	GCV	Fri, May 31, 2019	4.92	4.95	4.86	4.91
5982	NYSE	GCV	Thu, May 30, 2019	4.91	4.98	4.88	4.96
5981	NYSE	GCV	Wed, May 29, 2019	4.93	4.99	4.88	4.89
5980	NYSE	GCV	Tue, May 28, 2019	5.01	5.01	4.94	4.94
5979	NYSE	GCV	Fri, May 24, 2019	5.00	5.07	4.97	4.98
5978	NYSE	GCV	Thu, May 23, 2019	5.01	5.02	4.98	5.00
5977	NYSE	GCV	Wed, May 22, 2019	5.00	5.05	5.00	5.04
5976	NYSE	GCV	Tue, May 21, 2019	5.02	5.08	5.00	5.02
5975	NYSE	GCV	Mon, May 20, 2019	5.05	5.10	5.02	5.02
5974	NYSE	GCV	Fri, May 17, 2019	5.07	5.09	5.03	5.07
5973	NYSE	GCV	Thu, May 16, 2019	5.08	5.10	5.06	5.08
5972	NYSE	GCV	Wed, May 15, 2019	5.04	5.10	5.04	5.05
5971	NYSE	GCV	Tue, May 14, 2019	5.07	5.10	5.01	5.06
5970	NYSE	GCV	Mon, May 13, 2019	5.10	5.14	5.05	5.05
5969	NYSE	GCV	Fri, May 10, 2019	5.16	5.18	5.12	5.16
5968	NYSE	GCV	Thu, May 9, 2019	5.17	5.18	5.15	5.18
5967	NYSE	GCV	Wed, May 8, 2019	5.20	5.20	5.18	5.19
5966	NYSE	GCV	Tue, May 7, 2019	5.22	5.23	5.18	5.20
5965	NYSE	GCV	Mon, May 6, 2019	5.24	5.26	5.22	5.26
5964	NYSE	GCV	Fri, May 3, 2019	5.25	5.28	5.21	5.27
5963	NYSE	GCV	Thu, May 2, 2019	5.24	5.24	5.20	5.22
5962	NYSE	GCV	Wed, May 1, 2019	5.24	5.25	5.21	5.21
5961	NYSE	GCV	Tue, Apr 30, 2019	5.21	5.23	5.19	5.23
5960	NYSE	GCV	Mon, Apr 29, 2019	5.20	5.23	5.19	5.22
5959	NYSE	GCV	Fri, Apr 26, 2019	5.19	5.20	5.17	5.20
5958	NYSE	GCV	Thu, Apr 25, 2019	5.17	5.21	5.17	5.19
5957	NYSE	GCV	Wed, Apr 24, 2019	5.20	5.21	5.19	5.19
5956	NYSE	GCV	Tue, Apr 23, 2019	5.18	5.20	5.16	5.20
5955	NYSE	GCV	Mon, Apr 22, 2019	5.21	5.22	5.17	5.18
5954	NYSE	GCV	Thu, Apr 18, 2019	5.22	5.22	5.19	5.20
5953	NYSE	GCV	Wed, Apr 17, 2019	5.24	5.24	5.21	5.22
5952	NYSE	GCV	Tue, Apr 16, 2019	5.21	5.24	5.21	5.22
5951	NYSE	GCV	Mon, Apr 15, 2019	5.21	5.23	5.18	5.21
5950	NYSE	GCV	Fri, Apr 12, 2019	5.21	5.23	5.20	5.22
5949	NYSE	GCV	Thu, Apr 11, 2019	5.21	5.21	5.18	5.21
5948	NYSE	GCV	Wed, Apr 10, 2019	5.19	5.21	5.19	5.20
5947	NYSE	GCV	Tue, Apr 9, 2019	5.20	5.21	5.18	5.19
5946	NYSE	GCV	Mon, Apr 8, 2019	5.19	5.21	5.19	5.20
5945	NYSE	GCV	Fri, Apr 5, 2019	5.21	5.23	5.20	5.20
5944	NYSE	GCV	Thu, Apr 4, 2019	5.22	5.22	5.14	5.21
5943	NYSE	GCV	Wed, Apr 3, 2019	5.21	5.23	5.18	5.21
5942	NYSE	GCV	Tue, Apr 2, 2019	5.23	5.23	5.19	5.20
5941	NYSE	GCV	Mon, Apr 1, 2019	5.20	5.22	5.20	5.21
5940	NYSE	GCV	Fri, Mar 29, 2019	5.19	5.21	5.19	5.20
5939	NYSE	GCV	Thu, Mar 28, 2019	5.15	5.19	5.14	5.18
5938	NYSE	GCV	Wed, Mar 27, 2019	5.20	5.20	5.15	5.16
5937	NYSE	GCV	Tue, Mar 26, 2019	5.20	5.20	5.17	5.17
5936	NYSE	GCV	Mon, Mar 25, 2019	5.19	5.19	5.15	5.18
5935	NYSE	GCV	Fri, Mar 22, 2019	5.23	5.23	5.19	5.19
5934	NYSE	GCV	Thu, Mar 21, 2019	5.18	5.24	5.17	5.24
5933	NYSE	GCV	Wed, Mar 20, 2019	5.18	5.19	5.15	5.18
5932	NYSE	GCV	Tue, Mar 19, 2019	5.16	5.18	5.14	5.18
5931	NYSE	GCV	Mon, Mar 18, 2019	5.16	5.19	5.16	5.16
5930	NYSE	GCV	Fri, Mar 15, 2019	5.17	5.18	5.16	5.16
5929	NYSE	GCV	Thu, Mar 14, 2019	5.15	5.17	5.15	5.15
5928	NYSE	GCV	Wed, Mar 13, 2019	5.26	5.28	5.25	5.15
5927	NYSE	GCV	Tue, Mar 12, 2019	5.25	5.25	5.23	5.25
5926	NYSE	GCV	Mon, Mar 11, 2019	5.25	5.25	5.18	5.22
5925	NYSE	GCV	Fri, Mar 8, 2019	5.15	5.16	5.12	5.15
5924	NYSE	GCV	Thu, Mar 7, 2019	5.22	5.22	5.15	5.18
5923	NYSE	GCV	Wed, Mar 6, 2019	5.27	5.27	5.22	5.22
5922	NYSE	GCV	Tue, Mar 5, 2019	5.27	5.27	5.25	5.26
5921	NYSE	GCV	Mon, Mar 4, 2019	5.25	5.27	5.24	5.25
5920	NYSE	GCV	Fri, Mar 1, 2019	5.25	5.25	5.22	5.25
5919	NYSE	GCV	Thu, Feb 28, 2019	5.25	5.25	5.22	5.23
5918	NYSE	GCV	Wed, Feb 27, 2019	5.22	5.24	5.20	5.24
5917	NYSE	GCV	Tue, Feb 26, 2019	5.21	5.23	5.20	5.22
5916	NYSE	GCV	Mon, Feb 25, 2019	5.20	5.23	5.20	5.21
5915	NYSE	GCV	Fri, Feb 22, 2019	5.16	5.20	5.16	5.19
5914	NYSE	GCV	Thu, Feb 21, 2019	5.12	5.16	5.12	5.16
5913	NYSE	GCV	Wed, Feb 20, 2019	5.13	5.16	5.12	5.15
5912	NYSE	GCV	Tue, Feb 19, 2019	5.13	5.17	5.10	5.13
5911	NYSE	GCV	Fri, Feb 15, 2019	5.13	5.16	5.12	5.16
5910	NYSE	GCV	Thu, Feb 14, 2019	5.10	5.13	5.09	5.13
5909	NYSE	GCV	Wed, Feb 13, 2019	5.10	5.12	5.10	5.12
5908	NYSE	GCV	Tue, Feb 12, 2019	5.06	5.10	5.05	5.10
5907	NYSE	GCV	Mon, Feb 11, 2019	5.10	5.10	5.03	5.04
5906	NYSE	GCV	Fri, Feb 8, 2019	5.06	5.06	5.03	5.06
5905	NYSE	GCV	Thu, Feb 7, 2019	5.09	5.09	5.05	5.06
5904	NYSE	GCV	Wed, Feb 6, 2019	5.04	5.11	5.04	5.10
5903	NYSE	GCV	Tue, Feb 5, 2019	5.02	5.07	5.02	5.06
5902	NYSE	GCV	Mon, Feb 4, 2019	4.99	5.03	4.99	5.03
5901	NYSE	GCV	Fri, Feb 1, 2019	5.00	5.04	4.99	4.99
5900	NYSE	GCV	Thu, Jan 31, 2019	4.97	5.01	4.97	5.01
5899	NYSE	GCV	Wed, Jan 30, 2019	4.94	4.96	4.91	4.96
5898	NYSE	GCV	Tue, Jan 29, 2019	4.93	4.93	4.90	4.92
5897	NYSE	GCV	Mon, Jan 28, 2019	4.90	4.93	4.88	4.92
5896	NYSE	GCV	Fri, Jan 25, 2019	4.92	4.92	4.90	4.92
5895	NYSE	GCV	Thu, Jan 24, 2019	4.88	4.91	4.86	4.90
5894	NYSE	GCV	Wed, Jan 23, 2019	4.84	4.87	4.79	4.86
5893	NYSE	GCV	Tue, Jan 22, 2019	4.87	4.87	4.79	4.80
5892	NYSE	GCV	Fri, Jan 18, 2019	4.86	4.89	4.85	4.86
5891	NYSE	GCV	Thu, Jan 17, 2019	4.82	4.85	4.81	4.85
5890	NYSE	GCV	Wed, Jan 16, 2019	4.80	4.85	4.79	4.84
5889	NYSE	GCV	Tue, Jan 15, 2019	4.73	4.80	4.73	4.80
5888	NYSE	GCV	Mon, Jan 14, 2019	4.73	4.75	4.72	4.73
5887	NYSE	GCV	Fri, Jan 11, 2019	4.73	4.77	4.69	4.75
5886	NYSE	GCV	Thu, Jan 10, 2019	4.64	4.74	4.63	4.73
5885	NYSE	GCV	Wed, Jan 9, 2019	4.68	4.68	4.63	4.66
5884	NYSE	GCV	Tue, Jan 8, 2019	4.58	4.66	4.56	4.62
5883	NYSE	GCV	Mon, Jan 7, 2019	4.45	4.59	4.43	4.55
5882	NYSE	GCV	Fri, Jan 4, 2019	4.39	4.46	4.39	4.45
5881	NYSE	GCV	Thu, Jan 3, 2019	4.44	4.44	4.34	4.37
5880	NYSE	GCV	Wed, Jan 2, 2019	4.32	4.45	4.32	4.42
5879	NYSE	GCV	Mon, Dec 31, 2018	4.41	4.50	4.36	4.39
5878	NYSE	GCV	Fri, Dec 28, 2018	4.36	4.40	4.28	4.35
5877	NYSE	GCV	Thu, Dec 27, 2018	4.14	4.29	4.14	4.28
5876	NYSE	GCV	Wed, Dec 26, 2018	4.19	4.25	3.99	4.25
5875	NYSE	GCV	Mon, Dec 24, 2018	4.20	4.20	4.03	4.06
5874	NYSE	GCV	Fri, Dec 21, 2018	4.21	4.22	4.15	4.15
5873	NYSE	GCV	Thu, Dec 20, 2018	4.42	4.42	4.23	4.25
5872	NYSE	GCV	Wed, Dec 19, 2018	4.45	4.49	4.38	4.42
5871	NYSE	GCV	Tue, Dec 18, 2018	4.56	4.60	4.44	4.44
5870	NYSE	GCV	Mon, Dec 17, 2018	4.63	4.63	4.55	4.56
5869	NYSE	GCV	Fri, Dec 14, 2018	4.65	4.65	4.56	4.59
5868	NYSE	GCV	Thu, Dec 13, 2018	4.68	4.73	4.65	4.65
5867	NYSE	GCV	Wed, Dec 12, 2018	4.70	4.74	4.66	4.69
5866	NYSE	GCV	Tue, Dec 11, 2018	4.71	4.75	4.63	4.65
5865	NYSE	GCV	Mon, Dec 10, 2018	4.64	4.67	4.62	4.67
5864	NYSE	GCV	Fri, Dec 7, 2018	4.69	4.73	4.65	4.65
5863	NYSE	GCV	Thu, Dec 6, 2018	4.71	4.71	4.65	4.69
5862	NYSE	GCV	Tue, Dec 4, 2018	4.92	4.92	4.85	4.74
5861	NYSE	GCV	Mon, Dec 3, 2018	4.90	4.95	4.88	4.93
5860	NYSE	GCV	Fri, Nov 30, 2018	4.81	4.86	4.81	4.85
5859	NYSE	GCV	Thu, Nov 29, 2018	4.80	4.81	4.76	4.78
5858	NYSE	GCV	Wed, Nov 28, 2018	4.76	4.84	4.74	4.77
5857	NYSE	GCV	Tue, Nov 27, 2018	4.71	4.76	4.71	4.76
5856	NYSE	GCV	Mon, Nov 26, 2018	4.75	4.78	4.73	4.77
5855	NYSE	GCV	Fri, Nov 23, 2018	4.75	4.78	4.74	4.75
5854	NYSE	GCV	Wed, Nov 21, 2018	4.89	4.89	4.75	4.75
5853	NYSE	GCV	Tue, Nov 20, 2018	4.85	4.85	4.76	4.78
5852	NYSE	GCV	Mon, Nov 19, 2018	4.87	4.90	4.85	4.87
5851	NYSE	GCV	Fri, Nov 16, 2018	4.90	4.94	4.86	4.90
5850	NYSE	GCV	Thu, Nov 15, 2018	4.88	4.93	4.87	4.91
5849	NYSE	GCV	Wed, Nov 14, 2018	4.96	4.96	4.86	4.88
5848	NYSE	GCV	Tue, Nov 13, 2018	4.87	4.91	4.87	4.88
5847	NYSE	GCV	Mon, Nov 12, 2018	4.94	4.94	4.86	4.88
5846	NYSE	GCV	Fri, Nov 9, 2018	4.95	4.95	4.90	4.93
5845	NYSE	GCV	Thu, Nov 8, 2018	5.00	5.01	4.93	4.95
5844	NYSE	GCV	Wed, Nov 7, 2018	4.95	5.01	4.95	4.96
5843	NYSE	GCV	Tue, Nov 6, 2018	4.92	4.99	4.92	4.94
5842	NYSE	GCV	Mon, Nov 5, 2018	4.91	4.94	4.90	4.93
5841	NYSE	GCV	Fri, Nov 2, 2018	4.89	4.93	4.85	4.91
5840	NYSE	GCV	Thu, Nov 1, 2018	4.86	4.91	4.82	4.88
5839	NYSE	GCV	Wed, Oct 31, 2018	4.74	4.87	4.74	4.82
5838	NYSE	GCV	Tue, Oct 30, 2018	4.72	4.77	4.71	4.75
5837	NYSE	GCV	Mon, Oct 29, 2018	4.77	4.89	4.70	4.71
5836	NYSE	GCV	Fri, Oct 26, 2018	4.77	4.81	4.75	4.75
5835	NYSE	GCV	Thu, Oct 25, 2018	4.88	4.90	4.81	4.82
5834	NYSE	GCV	Wed, Oct 24, 2018	5.02	5.04	4.88	4.88
5833	NYSE	GCV	Tue, Oct 23, 2018	5.17	5.17	4.95	5.00
5832	NYSE	GCV	Mon, Oct 22, 2018	5.27	5.27	5.20	5.20
5831	NYSE	GCV	Fri, Oct 19, 2018	5.34	5.38	5.25	5.28
5830	NYSE	GCV	Thu, Oct 18, 2018	5.39	5.41	5.32	5.36
5829	NYSE	GCV	Wed, Oct 17, 2018	5.45	5.45	5.34	5.44
5828	NYSE	GCV	Tue, Oct 16, 2018	5.38	5.43	5.36	5.40
5827	NYSE	GCV	Mon, Oct 15, 2018	5.38	5.38	5.28	5.34
5826	NYSE	GCV	Fri, Oct 12, 2018	5.49	5.58	5.44	5.44
5825	NYSE	GCV	Thu, Oct 11, 2018	5.66	5.77	5.39	5.43
5824	NYSE	GCV	Wed, Oct 10, 2018	5.80	5.80	5.66	5.66
5823	NYSE	GCV	Tue, Oct 9, 2018	5.94	5.94	5.75	5.79
5822	NYSE	GCV	Mon, Oct 8, 2018	5.97	6.03	5.97	5.99
5821	NYSE	GCV	Fri, Oct 5, 2018	5.95	6.08	5.95	5.97
5820	NYSE	GCV	Thu, Oct 4, 2018	5.91	5.99	5.91	5.97
5819	NYSE	GCV	Wed, Oct 3, 2018	5.90	6.00	5.87	6.00
5818	NYSE	GCV	Tue, Oct 2, 2018	5.78	5.95	5.71	5.88
5817	NYSE	GCV	Mon, Oct 1, 2018	5.68	5.72	5.67	5.69
5816	NYSE	GCV	Fri, Sep 28, 2018	5.67	5.71	5.66	5.69
5815	NYSE	GCV	Thu, Sep 27, 2018	5.61	5.65	5.61	5.64
5814	NYSE	GCV	Wed, Sep 26, 2018	5.65	5.65	5.61	5.61
5813	NYSE	GCV	Tue, Sep 25, 2018	5.72	5.72	5.61	5.61
5812	NYSE	GCV	Mon, Sep 24, 2018	5.65	5.70	5.65	5.67
5811	NYSE	GCV	Fri, Sep 21, 2018	5.70	5.78	5.66	5.66
5810	NYSE	GCV	Thu, Sep 20, 2018	5.64	5.70	5.64	5.70
5809	NYSE	GCV	Wed, Sep 19, 2018	5.58	5.72	5.56	5.66
5808	NYSE	GCV	Tue, Sep 18, 2018	5.68	5.68	5.57	5.58
5807	NYSE	GCV	Mon, Sep 17, 2018	5.71	5.75	5.71	5.71
5806	NYSE	GCV	Fri, Sep 14, 2018	5.75	5.78	5.70	5.74
5805	NYSE	GCV	Thu, Sep 13, 2018	5.76	5.86	5.66	5.70
5804	NYSE	GCV	Wed, Sep 12, 2018	5.83	5.90	5.75	5.78
5803	NYSE	GCV	Tue, Sep 11, 2018	5.85	5.95	5.52	5.95
5802	NYSE	GCV	Mon, Sep 10, 2018	5.94	5.98	5.86	5.88
5801	NYSE	GCV	Fri, Sep 7, 2018	6.10	6.10	5.94	6.03
5800	NYSE	GCV	Thu, Sep 6, 2018	5.95	6.10	5.85	6.10
5799	NYSE	GCV	Wed, Sep 5, 2018	6.08	6.14	5.73	5.85
5798	NYSE	GCV	Tue, Sep 4, 2018	6.25	6.25	5.92	6.01
5797	NYSE	GCV	Fri, Aug 31, 2018	6.59	6.76	6.50	6.61
5796	NYSE	GCV	Thu, Aug 30, 2018	6.43	6.61	6.43	6.59
5795	NYSE	GCV	Wed, Aug 29, 2018	6.32	6.44	6.30	6.43
5794	NYSE	GCV	Tue, Aug 28, 2018	6.37	6.37	6.28	6.30
5793	NYSE	GCV	Mon, Aug 27, 2018	6.45	6.49	6.26	6.30
5792	NYSE	GCV	Fri, Aug 24, 2018	6.52	6.52	6.42	6.48
5791	NYSE	GCV	Thu, Aug 23, 2018	6.58	6.68	6.32	6.43
5790	NYSE	GCV	Wed, Aug 22, 2018	6.75	6.95	6.75	6.91
5789	NYSE	GCV	Tue, Aug 21, 2018	6.70	6.75	6.62	6.75
5788	NYSE	GCV	Mon, Aug 20, 2018	6.65	6.68	6.63	6.68
5787	NYSE	GCV	Fri, Aug 17, 2018	6.65	6.65	6.61	6.64
5786	NYSE	GCV	Thu, Aug 16, 2018	6.52	6.64	6.51	6.64
5785	NYSE	GCV	Wed, Aug 15, 2018	6.57	6.60	6.51	6.60
5784	NYSE	GCV	Tue, Aug 14, 2018	6.50	6.55	6.48	6.51
5783	NYSE	GCV	Mon, Aug 13, 2018	6.49	6.55	6.48	6.55
5782	NYSE	GCV	Fri, Aug 10, 2018	6.46	6.49	6.45	6.49
5781	NYSE	GCV	Thu, Aug 9, 2018	6.50	6.50	6.41	6.47
5780	NYSE	GCV	Wed, Aug 8, 2018	6.39	6.50	6.30	6.44
5779	NYSE	GCV	Tue, Aug 7, 2018	6.49	6.49	6.42	6.44
5778	NYSE	GCV	Mon, Aug 6, 2018	6.47	6.47	6.41	6.41
5777	NYSE	GCV	Fri, Aug 3, 2018	6.55	6.55	6.45	6.47
5776	NYSE	GCV	Thu, Aug 2, 2018	6.40	6.49	6.38	6.43
5775	NYSE	GCV	Wed, Aug 1, 2018	6.47	6.56	6.44	6.50
5774	NYSE	GCV	Tue, Jul 31, 2018	6.40	6.53	6.40	6.53
5773	NYSE	GCV	Mon, Jul 30, 2018	6.50	6.50	6.40	6.40
5772	NYSE	GCV	Fri, Jul 27, 2018	6.48	6.51	6.47	6.51
5771	NYSE	GCV	Thu, Jul 26, 2018	6.53	6.57	6.46	6.50
5770	NYSE	GCV	Wed, Jul 25, 2018	6.52	6.58	6.46	6.46
5769	NYSE	GCV	Tue, Jul 24, 2018	6.55	6.63	6.45	6.45
5768	NYSE	GCV	Mon, Jul 23, 2018	6.60	6.65	6.44	6.55
5767	NYSE	GCV	Fri, Jul 20, 2018	6.36	6.57	6.36	6.55
5766	NYSE	GCV	Thu, Jul 19, 2018	6.37	6.50	6.35	6.50
5765	NYSE	GCV	Wed, Jul 18, 2018	6.42	6.48	6.34	6.34
5764	NYSE	GCV	Tue, Jul 17, 2018	6.38	6.45	6.36	6.37
5763	NYSE	GCV	Mon, Jul 16, 2018	6.31	6.44	6.30	6.37
5762	NYSE	GCV	Fri, Jul 13, 2018	6.36	6.42	6.29	6.30
5761	NYSE	GCV	Thu, Jul 12, 2018	6.26	6.48	6.26	6.36
5760	NYSE	GCV	Wed, Jul 11, 2018	6.34	6.36	6.26	6.26
5759	NYSE	GCV	Tue, Jul 10, 2018	6.40	6.42	6.32	6.32
5758	NYSE	GCV	Mon, Jul 9, 2018	6.45	6.45	6.35	6.36
5757	NYSE	GCV	Fri, Jul 6, 2018	6.35	6.48	6.33	6.36
5756	NYSE	GCV	Thu, Jul 5, 2018	6.32	6.37	6.31	6.33
5755	NYSE	GCV	Tue, Jul 3, 2018	6.38	6.47	6.24	6.24
5754	NYSE	GCV	Mon, Jul 2, 2018	6.64	6.64	6.29	6.38
5753	NYSE	GCV	Fri, Jun 29, 2018	6.46	6.65	6.46	6.52
5752	NYSE	GCV	Thu, Jun 28, 2018	6.33	6.50	6.21	6.42
5751	NYSE	GCV	Wed, Jun 27, 2018	6.33	6.33	6.14	6.28
5750	NYSE	GCV	Tue, Jun 26, 2018	6.22	6.33	6.21	6.22
5749	NYSE	GCV	Mon, Jun 25, 2018	6.26	6.35	6.21	6.25
5748	NYSE	GCV	Fri, Jun 22, 2018	6.20	6.25	6.15	6.21
5747	NYSE	GCV	Thu, Jun 21, 2018	6.11	6.21	6.08	6.09
5746	NYSE	GCV	Wed, Jun 20, 2018	6.15	6.23	6.13	6.17
5745	NYSE	GCV	Tue, Jun 19, 2018	6.17	6.19	6.08	6.12
5744	NYSE	GCV	Mon, Jun 18, 2018	6.25	6.26	6.18	6.18
5743	NYSE	GCV	Fri, Jun 15, 2018	6.18	6.29	6.17	6.19
5742	NYSE	GCV	Thu, Jun 14, 2018	6.41	6.41	6.21	6.22
5741	NYSE	GCV	Wed, Jun 13, 2018	6.50	6.57	6.44	6.41
5740	NYSE	GCV	Tue, Jun 12, 2018	6.33	6.52	6.33	6.49
5739	NYSE	GCV	Mon, Jun 11, 2018	6.64	6.64	6.36	6.36
5738	NYSE	GCV	Fri, Jun 8, 2018	6.43	6.60	6.37	6.45
5737	NYSE	GCV	Thu, Jun 7, 2018	6.40	6.50	6.33	6.38
5736	NYSE	GCV	Wed, Jun 6, 2018	6.50	6.53	6.28	6.40
5735	NYSE	GCV	Tue, Jun 5, 2018	6.60	6.60	6.28	6.28
5734	NYSE	GCV	Mon, Jun 4, 2018	6.24	6.68	6.19	6.68
5733	NYSE	GCV	Fri, Jun 1, 2018	6.20	6.20	6.13	6.18
5732	NYSE	GCV	Thu, May 31, 2018	6.10	6.23	6.09	6.20
5731	NYSE	GCV	Wed, May 30, 2018	6.10	6.29	6.06	6.14
5730	NYSE	GCV	Tue, May 29, 2018	6.17	6.22	6.06	6.10
5729	NYSE	GCV	Fri, May 25, 2018	6.15	6.20	6.15	6.19
5728	NYSE	GCV	Thu, May 24, 2018	6.15	6.19	6.11	6.16
5727	NYSE	GCV	Wed, May 23, 2018	6.14	6.17	6.10	6.14
5726	NYSE	GCV	Tue, May 22, 2018	6.11	6.17	6.11	6.12
5725	NYSE	GCV	Mon, May 21, 2018	6.00	6.17	6.00	6.15
5724	NYSE	GCV	Fri, May 18, 2018	6.08	6.09	5.95	6.00
5723	NYSE	GCV	Thu, May 17, 2018	6.09	6.09	6.01	6.02
5722	NYSE	GCV	Wed, May 16, 2018	5.91	6.08	5.91	6.06
5721	NYSE	GCV	Tue, May 15, 2018	6.06	6.06	5.92	5.95
5720	NYSE	GCV	Mon, May 14, 2018	6.06	6.06	5.93	5.98
5719	NYSE	GCV	Fri, May 11, 2018	6.08	6.09	6.04	6.06
5718	NYSE	GCV	Thu, May 10, 2018	6.08	6.14	6.01	6.03
5717	NYSE	GCV	Wed, May 9, 2018	6.08	6.12	6.02	6.07
5716	NYSE	GCV	Tue, May 8, 2018	6.05	6.11	6.05	6.11
5715	NYSE	GCV	Mon, May 7, 2018	6.01	6.05	5.97	6.05
5714	NYSE	GCV	Fri, May 4, 2018	6.02	6.05	6.01	6.05
5713	NYSE	GCV	Thu, May 3, 2018	6.03	6.04	6.00	6.02
5712	NYSE	GCV	Wed, May 2, 2018	5.92	6.05	5.92	6.03
5711	NYSE	GCV	Tue, May 1, 2018	6.15	6.15	5.90	5.90
5710	NYSE	GCV	Mon, Apr 30, 2018	6.05	6.20	6.04	6.17
5709	NYSE	GCV	Fri, Apr 27, 2018	6.20	6.20	6.01	6.20
5708	NYSE	GCV	Thu, Apr 26, 2018	6.01	6.12	6.00	6.12
5707	NYSE	GCV	Wed, Apr 25, 2018	6.01	6.09	5.88	6.05
5706	NYSE	GCV	Tue, Apr 24, 2018	6.12	6.12	5.96	6.05
5705	NYSE	GCV	Mon, Apr 23, 2018	6.02	6.04	5.87	6.03
5704	NYSE	GCV	Fri, Apr 20, 2018	6.09	6.12	6.00	6.02
5703	NYSE	GCV	Thu, Apr 19, 2018	6.16	6.20	6.08	6.15
5702	NYSE	GCV	Wed, Apr 18, 2018	6.11	6.20	6.11	6.20
5701	NYSE	GCV	Tue, Apr 17, 2018	6.04	6.20	6.01	6.15
5700	NYSE	GCV	Mon, Apr 16, 2018	6.14	6.22	5.99	6.03
5699	NYSE	GCV	Fri, Apr 13, 2018	6.01	6.22	6.01	6.22
5698	NYSE	GCV	Thu, Apr 12, 2018	5.97	6.05	5.97	6.01
5697	NYSE	GCV	Wed, Apr 11, 2018	6.01	6.04	6.01	6.02
5696	NYSE	GCV	Tue, Apr 10, 2018	5.92	6.02	5.91	6.01
5695	NYSE	GCV	Mon, Apr 9, 2018	6.04	6.04	5.89	6.00
5694	NYSE	GCV	Fri, Apr 6, 2018	5.96	5.97	5.93	5.94
5693	NYSE	GCV	Thu, Apr 5, 2018	5.90	6.00	5.88	5.92
5692	NYSE	GCV	Wed, Apr 4, 2018	5.76	5.90	5.76	5.88
5691	NYSE	GCV	Tue, Apr 3, 2018	5.84	5.84	5.68	5.80
5690	NYSE	GCV	Mon, Apr 2, 2018	5.86	5.86	5.71	5.74
5689	NYSE	GCV	Thu, Mar 29, 2018	5.75	5.88	5.75	5.80
5688	NYSE	GCV	Wed, Mar 28, 2018	5.75	5.81	5.73	5.75
5687	NYSE	GCV	Tue, Mar 27, 2018	5.83	5.92	5.78	5.83
5686	NYSE	GCV	Mon, Mar 26, 2018	5.89	5.89	5.67	5.83
5685	NYSE	GCV	Fri, Mar 23, 2018	5.90	5.95	5.85	5.86
5684	NYSE	GCV	Thu, Mar 22, 2018	5.91	5.97	5.83	5.88
5683	NYSE	GCV	Wed, Mar 21, 2018	5.83	5.94	5.81	5.94
5682	NYSE	GCV	Tue, Mar 20, 2018	5.94	5.95	5.72	5.93
5681	NYSE	GCV	Mon, Mar 19, 2018	5.77	5.95	5.67	5.93
5680	NYSE	GCV	Fri, Mar 16, 2018	5.69	5.78	5.69	5.71
5679	NYSE	GCV	Thu, Mar 15, 2018	5.75	5.80	5.71	5.71
5678	NYSE	GCV	Wed, Mar 14, 2018	5.89	5.99	5.76	5.86
5677	NYSE	GCV	Tue, Mar 13, 2018	5.98	6.00	5.94	5.82
5676	NYSE	GCV	Mon, Mar 12, 2018	5.95	5.98	5.87	5.98
5675	NYSE	GCV	Fri, Mar 9, 2018	5.84	5.92	5.78	5.90
5674	NYSE	GCV	Thu, Mar 8, 2018	5.75	5.78	5.75	5.78
5673	NYSE	GCV	Wed, Mar 7, 2018	5.73	5.80	5.69	5.76
5672	NYSE	GCV	Tue, Mar 6, 2018	5.70	5.77	5.66	5.71
5671	NYSE	GCV	Mon, Mar 5, 2018	5.63	5.72	5.63	5.68
5670	NYSE	GCV	Fri, Mar 2, 2018	5.71	5.78	5.57	5.68
5669	NYSE	GCV	Thu, Mar 1, 2018	5.75	5.81	5.66	5.68
5668	NYSE	GCV	Wed, Feb 28, 2018	5.82	5.84	5.75	5.75
5667	NYSE	GCV	Tue, Feb 27, 2018	5.88	5.88	5.70	5.76
5666	NYSE	GCV	Mon, Feb 26, 2018	5.78	5.85	5.67	5.85
5665	NYSE	GCV	Fri, Feb 23, 2018	5.67	5.68	5.64	5.66
5664	NYSE	GCV	Thu, Feb 22, 2018	5.87	5.87	5.63	5.68
5663	NYSE	GCV	Wed, Feb 21, 2018	5.68	5.82	5.65	5.79
5662	NYSE	GCV	Tue, Feb 20, 2018	5.83	5.83	5.69	5.76
5661	NYSE	GCV	Fri, Feb 16, 2018	5.66	5.77	5.66	5.77
5660	NYSE	GCV	Thu, Feb 15, 2018	5.79	5.79	5.60	5.67
5659	NYSE	GCV	Wed, Feb 14, 2018	5.70	5.78	5.70	5.77
5658	NYSE	GCV	Tue, Feb 13, 2018	5.70	5.77	5.64	5.64
5657	NYSE	GCV	Mon, Feb 12, 2018	5.80	5.80	5.64	5.70
5656	NYSE	GCV	Fri, Feb 9, 2018	5.79	5.79	5.62	5.78
5655	NYSE	GCV	Thu, Feb 8, 2018	5.78	5.81	5.78	5.81
5654	NYSE	GCV	Wed, Feb 7, 2018	5.88	5.89	5.75	5.88
5653	NYSE	GCV	Tue, Feb 6, 2018	5.70	5.75	5.61	5.70
5652	NYSE	GCV	Mon, Feb 5, 2018	5.94	5.95	5.75	5.75
5651	NYSE	GCV	Fri, Feb 2, 2018	5.97	6.01	5.94	5.95
5650	NYSE	GCV	Thu, Feb 1, 2018	6.00	6.04	5.97	6.04
5649	NYSE	GCV	Wed, Jan 31, 2018	5.89	6.02	5.89	5.95
5648	NYSE	GCV	Tue, Jan 30, 2018	5.92	6.03	5.85	5.91
5647	NYSE	GCV	Mon, Jan 29, 2018	5.93	5.98	5.90	5.91
5646	NYSE	GCV	Fri, Jan 26, 2018	5.97	6.02	5.96	6.01
5645	NYSE	GCV	Thu, Jan 25, 2018	6.00	6.00	5.92	5.93
5644	NYSE	GCV	Wed, Jan 24, 2018	6.00	6.00	5.95	5.98
5643	NYSE	GCV	Tue, Jan 23, 2018	5.94	5.94	5.87	5.90
5642	NYSE	GCV	Mon, Jan 22, 2018	5.82	5.89	5.81	5.87
5641	NYSE	GCV	Fri, Jan 19, 2018	5.97	5.97	5.80	5.81
5640	NYSE	GCV	Thu, Jan 18, 2018	5.80	5.88	5.80	5.86
5639	NYSE	GCV	Wed, Jan 17, 2018	5.82	5.82	5.80	5.82
5638	NYSE	GCV	Tue, Jan 16, 2018	5.97	5.97	5.82	5.82
5637	NYSE	GCV	Fri, Jan 12, 2018	5.85	5.85	5.81	5.81
5636	NYSE	GCV	Thu, Jan 11, 2018	5.82	5.86	5.78	5.81
5635	NYSE	GCV	Wed, Jan 10, 2018	5.93	5.94	5.75	5.76
5634	NYSE	GCV	Tue, Jan 9, 2018	5.93	5.94	5.89	5.94
5633	NYSE	GCV	Mon, Jan 8, 2018	5.89	5.94	5.88	5.93
5632	NYSE	GCV	Fri, Jan 5, 2018	5.90	5.90	5.82	5.90
5631	NYSE	GCV	Thu, Jan 4, 2018	5.86	5.90	5.86	5.90
5630	NYSE	GCV	Wed, Jan 3, 2018	5.90	5.90	5.83	5.85
5629	NYSE	GCV	Tue, Jan 2, 2018	5.90	5.90	5.85	5.90
5628	NYSE	GCV	Fri, Dec 29, 2017	5.83	5.90	5.83	5.90
5627	NYSE	GCV	Thu, Dec 28, 2017	5.82	5.86	5.72	5.79
5626	NYSE	GCV	Wed, Dec 27, 2017	5.84	5.91	5.76	5.91
5625	NYSE	GCV	Tue, Dec 26, 2017	5.91	5.92	5.78	5.91
5624	NYSE	GCV	Fri, Dec 22, 2017	5.95	5.95	5.89	5.91
5623	NYSE	GCV	Thu, Dec 21, 2017	5.84	5.89	5.73	5.81
5622	NYSE	GCV	Wed, Dec 20, 2017	5.78	5.91	5.74	5.86
5621	NYSE	GCV	Tue, Dec 19, 2017	5.72	5.88	5.71	5.72
5620	NYSE	GCV	Mon, Dec 18, 2017	5.80	5.85	5.71	5.71
5619	NYSE	GCV	Fri, Dec 15, 2017	5.90	5.95	5.72	5.81
5618	NYSE	GCV	Thu, Dec 14, 2017	5.68	5.83	5.68	5.78
5617	NYSE	GCV	Wed, Dec 13, 2017	5.78	5.85	5.69	5.70
5616	NYSE	GCV	Tue, Dec 12, 2017	5.63	5.85	5.63	5.78
5615	NYSE	GCV	Mon, Dec 11, 2017	5.60	5.74	5.60	5.66
5614	NYSE	GCV	Fri, Dec 8, 2017	5.65	5.73	5.59	5.60
5613	NYSE	GCV	Thu, Dec 7, 2017	5.81	5.81	5.61	5.65
5612	NYSE	GCV	Wed, Dec 6, 2017	5.78	5.87	5.78	5.72
5611	NYSE	GCV	Tue, Dec 5, 2017	5.97	5.97	5.78	5.82
5610	NYSE	GCV	Mon, Dec 4, 2017	5.76	5.98	5.76	5.95
5609	NYSE	GCV	Fri, Dec 1, 2017	5.74	5.80	5.74	5.76
5608	NYSE	GCV	Thu, Nov 30, 2017	5.95	5.98	5.79	5.79
5607	NYSE	GCV	Wed, Nov 29, 2017	5.93	5.95	5.88	5.88
5606	NYSE	GCV	Tue, Nov 28, 2017	5.83	5.99	5.82	5.94
5605	NYSE	GCV	Mon, Nov 27, 2017	5.70	5.80	5.70	5.75
5604	NYSE	GCV	Fri, Nov 24, 2017	5.88	5.88	5.75	5.75
5603	NYSE	GCV	Wed, Nov 22, 2017	5.74	5.82	5.66	5.73
5602	NYSE	GCV	Tue, Nov 21, 2017	5.69	5.89	5.59	5.65
5601	NYSE	GCV	Mon, Nov 20, 2017	5.72	5.77	5.62	5.62
5600	NYSE	GCV	Fri, Nov 17, 2017	5.65	5.69	5.65	5.66
5599	NYSE	GCV	Thu, Nov 16, 2017	5.73	5.73	5.65	5.67
5598	NYSE	GCV	Wed, Nov 15, 2017	5.90	6.00	5.64	5.70
5597	NYSE	GCV	Tue, Nov 14, 2017	5.70	5.88	5.59	5.87
5596	NYSE	GCV	Mon, Nov 13, 2017	5.90	5.97	5.71	5.74
5595	NYSE	GCV	Fri, Nov 10, 2017	5.96	6.02	5.90	5.90
5594	NYSE	GCV	Thu, Nov 9, 2017	5.99	6.06	5.99	6.04
5593	NYSE	GCV	Wed, Nov 8, 2017	5.96	6.06	5.95	6.01
5592	NYSE	GCV	Tue, Nov 7, 2017	5.90	5.99	5.88	5.96
5591	NYSE	GCV	Mon, Nov 6, 2017	5.89	5.90	5.80	5.90
5590	NYSE	GCV	Fri, Nov 3, 2017	5.92	5.92	5.69	5.69
5589	NYSE	GCV	Thu, Nov 2, 2017	5.94	5.94	5.71	5.73
5588	NYSE	GCV	Wed, Nov 1, 2017	5.85	5.85	5.70	5.73
5587	NYSE	GCV	Tue, Oct 31, 2017	5.67	5.81	5.65	5.74
5586	NYSE	GCV	Mon, Oct 30, 2017	5.71	5.71	5.59	5.62
5585	NYSE	GCV	Fri, Oct 27, 2017	5.74	5.74	5.63	5.66
5584	NYSE	GCV	Thu, Oct 26, 2017	5.69	5.72	5.63	5.63
5583	NYSE	GCV	Wed, Oct 25, 2017	5.64	5.84	5.64	5.72
5582	NYSE	GCV	Tue, Oct 24, 2017	5.82	5.82	5.58	5.64
5581	NYSE	GCV	Mon, Oct 23, 2017	5.99	5.99	5.80	5.87
5580	NYSE	GCV	Fri, Oct 20, 2017	5.90	5.95	5.77	5.82
5579	NYSE	GCV	Thu, Oct 19, 2017	5.69	5.90	5.69	5.90
5578	NYSE	GCV	Wed, Oct 18, 2017	5.81	5.83	5.59	5.82
5577	NYSE	GCV	Tue, Oct 17, 2017	5.75	5.75	5.60	5.60
5576	NYSE	GCV	Mon, Oct 16, 2017	5.59	5.71	5.59	5.59
5575	NYSE	GCV	Fri, Oct 13, 2017	5.66	5.67	5.57	5.58
5574	NYSE	GCV	Thu, Oct 12, 2017	5.68	5.74	5.60	5.74
5573	NYSE	GCV	Wed, Oct 11, 2017	5.76	5.78	5.68	5.72
5572	NYSE	GCV	Tue, Oct 10, 2017	5.85	5.85	5.77	5.77
5571	NYSE	GCV	Mon, Oct 9, 2017	5.90	5.90	5.80	5.80
5570	NYSE	GCV	Fri, Oct 6, 2017	5.91	6.01	5.86	5.86
5569	NYSE	GCV	Thu, Oct 5, 2017	5.90	5.96	5.87	5.95
5568	NYSE	GCV	Wed, Oct 4, 2017	5.80	5.91	5.80	5.86
5567	NYSE	GCV	Tue, Oct 3, 2017	5.85	5.85	5.77	5.80
5566	NYSE	GCV	Mon, Oct 2, 2017	5.85	5.85	5.77	5.80
5565	NYSE	GCV	Fri, Sep 29, 2017	5.83	5.83	5.77	5.77
5564	NYSE	GCV	Thu, Sep 28, 2017	5.72	5.75	5.67	5.67
5563	NYSE	GCV	Wed, Sep 27, 2017	5.93	5.93	5.56	5.63
5562	NYSE	GCV	Tue, Sep 26, 2017	5.91	5.92	5.77	5.90
5561	NYSE	GCV	Mon, Sep 25, 2017	5.74	5.90	5.73	5.87
5560	NYSE	GCV	Fri, Sep 22, 2017	5.68	5.77	5.53	5.76
5559	NYSE	GCV	Thu, Sep 21, 2017	5.60	5.66	5.54	5.59
5558	NYSE	GCV	Wed, Sep 20, 2017	5.88	5.89	5.50	5.51
5557	NYSE	GCV	Tue, Sep 19, 2017	5.63	5.88	5.60	5.73
5556	NYSE	GCV	Mon, Sep 18, 2017	5.82	5.82	5.62	5.65
5555	NYSE	GCV	Fri, Sep 15, 2017	5.82	5.82	5.65	5.79
5554	NYSE	GCV	Thu, Sep 14, 2017	5.59	5.88	5.59	5.72
5553	NYSE	GCV	Wed, Sep 13, 2017	5.72	5.85	5.67	5.65
5552	NYSE	GCV	Tue, Sep 12, 2017	5.72	5.72	5.62	5.70
5551	NYSE	GCV	Mon, Sep 11, 2017	5.75	6.01	5.66	5.77
5550	NYSE	GCV	Fri, Sep 8, 2017	5.80	5.80	5.66	5.72
5549	NYSE	GCV	Thu, Sep 7, 2017	6.00	6.07	5.80	5.83
5548	NYSE	GCV	Wed, Sep 6, 2017	6.02	6.05	5.92	6.00
5547	NYSE	GCV	Tue, Sep 5, 2017	6.47	6.47	5.78	5.82
5546	NYSE	GCV	Fri, Sep 1, 2017	5.70	6.06	5.61	5.81
5545	NYSE	GCV	Thu, Aug 31, 2017	5.50	5.71	5.49	5.70
5544	NYSE	GCV	Wed, Aug 30, 2017	5.45	5.73	5.42	5.42
5543	NYSE	GCV	Tue, Aug 29, 2017	5.52	5.57	5.40	5.50
5542	NYSE	GCV	Mon, Aug 28, 2017	5.58	5.58	5.45	5.47
5541	NYSE	GCV	Fri, Aug 25, 2017	5.54	5.58	5.43	5.45
5540	NYSE	GCV	Thu, Aug 24, 2017	5.40	5.65	5.31	5.47
5539	NYSE	GCV	Wed, Aug 23, 2017	5.24	5.40	5.23	5.39
5538	NYSE	GCV	Tue, Aug 22, 2017	5.16	5.25	5.16	5.23
5537	NYSE	GCV	Mon, Aug 21, 2017	5.15	5.16	5.09	5.11
5536	NYSE	GCV	Fri, Aug 18, 2017	5.18	5.20	5.08	5.18
5535	NYSE	GCV	Thu, Aug 17, 2017	5.15	5.20	5.13	5.17
5534	NYSE	GCV	Wed, Aug 16, 2017	5.05	5.24	5.05	5.17
5533	NYSE	GCV	Tue, Aug 15, 2017	5.14	5.17	5.05	5.05
5532	NYSE	GCV	Mon, Aug 14, 2017	5.01	5.13	5.00	5.09
5531	NYSE	GCV	Fri, Aug 11, 2017	4.93	5.03	4.91	4.91
5530	NYSE	GCV	Thu, Aug 10, 2017	5.13	5.16	5.02	5.02
5529	NYSE	GCV	Wed, Aug 9, 2017	5.28	5.28	5.15	5.17
5528	NYSE	GCV	Tue, Aug 8, 2017	5.25	5.31	5.25	5.29
5527	NYSE	GCV	Mon, Aug 7, 2017	5.31	5.31	5.23	5.27
5526	NYSE	GCV	Fri, Aug 4, 2017	5.31	5.31	5.25	5.28
5525	NYSE	GCV	Thu, Aug 3, 2017	5.27	5.30	5.23	5.23
5524	NYSE	GCV	Wed, Aug 2, 2017	5.35	5.42	5.23	5.27
5523	NYSE	GCV	Tue, Aug 1, 2017	5.37	5.37	5.33	5.37
5522	NYSE	GCV	Mon, Jul 31, 2017	5.34	5.40	5.33	5.35
5521	NYSE	GCV	Fri, Jul 28, 2017	5.23	5.34	5.23	5.33
5520	NYSE	GCV	Thu, Jul 27, 2017	5.32	5.32	5.26	5.27
5519	NYSE	GCV	Wed, Jul 26, 2017	5.36	5.36	5.20	5.24
5518	NYSE	GCV	Tue, Jul 25, 2017	5.35	5.36	5.28	5.33
5517	NYSE	GCV	Mon, Jul 24, 2017	5.35	5.35	5.27	5.27
5516	NYSE	GCV	Fri, Jul 21, 2017	5.36	5.36	5.28	5.31
5515	NYSE	GCV	Thu, Jul 20, 2017	5.23	5.35	5.23	5.30
5514	NYSE	GCV	Wed, Jul 19, 2017	5.23	5.29	5.22	5.24
5513	NYSE	GCV	Tue, Jul 18, 2017	5.20	5.28	5.19	5.26
5512	NYSE	GCV	Mon, Jul 17, 2017	5.22	5.25	5.19	5.19
5511	NYSE	GCV	Fri, Jul 14, 2017	5.17	5.24	5.16	5.17
5510	NYSE	GCV	Thu, Jul 13, 2017	5.21	5.21	5.13	5.13
5509	NYSE	GCV	Wed, Jul 12, 2017	5.25	5.25	5.17	5.20
5508	NYSE	GCV	Tue, Jul 11, 2017	5.19	5.20	5.17	5.20
5507	NYSE	GCV	Mon, Jul 10, 2017	5.18	5.19	5.15	5.16
5506	NYSE	GCV	Fri, Jul 7, 2017	5.15	5.16	5.14	5.16
5505	NYSE	GCV	Thu, Jul 6, 2017	5.19	5.19	5.10	5.16
5504	NYSE	GCV	Wed, Jul 5, 2017	5.13	5.17	5.12	5.14
5503	NYSE	GCV	Mon, Jul 3, 2017	5.14	5.24	5.12	5.12
5502	NYSE	GCV	Fri, Jun 30, 2017	5.13	5.18	5.12	5.16
5501	NYSE	GCV	Thu, Jun 29, 2017	5.19	5.19	5.08	5.09
5500	NYSE	GCV	Wed, Jun 28, 2017	5.15	5.25	5.12	5.17
5499	NYSE	GCV	Tue, Jun 27, 2017	5.13	5.24	5.13	5.15
5498	NYSE	GCV	Mon, Jun 26, 2017	5.12	5.25	5.12	5.17
5497	NYSE	GCV	Fri, Jun 23, 2017	5.21	5.24	5.07	5.14
5496	NYSE	GCV	Thu, Jun 22, 2017	5.14	5.16	5.07	5.16
5495	NYSE	GCV	Wed, Jun 21, 2017	5.08	5.14	5.08	5.09
5494	NYSE	GCV	Tue, Jun 20, 2017	5.20	5.20	5.10	5.10
5493	NYSE	GCV	Mon, Jun 19, 2017	5.08	5.25	5.08	5.16
5492	NYSE	GCV	Fri, Jun 16, 2017	5.03	5.07	5.01	5.07
5491	NYSE	GCV	Thu, Jun 15, 2017	5.12	5.12	5.05	5.06
5490	NYSE	GCV	Wed, Jun 14, 2017	5.14	5.15	5.08	5.13
5489	NYSE	GCV	Tue, Jun 13, 2017	5.23	5.23	5.19	5.10
5488	NYSE	GCV	Mon, Jun 12, 2017	5.25	5.25	5.14	5.16
5487	NYSE	GCV	Fri, Jun 9, 2017	5.23	5.28	5.19	5.23
5486	NYSE	GCV	Thu, Jun 8, 2017	5.18	5.24	5.17	5.24
5485	NYSE	GCV	Wed, Jun 7, 2017	5.24	5.24	5.15	5.21
5484	NYSE	GCV	Tue, Jun 6, 2017	5.25	5.25	5.14	5.17
5483	NYSE	GCV	Mon, Jun 5, 2017	5.19	5.21	5.16	5.18
5482	NYSE	GCV	Fri, Jun 2, 2017	5.17	5.19	5.05	5.15
5481	NYSE	GCV	Thu, Jun 1, 2017	5.13	5.14	5.11	5.14
5480	NYSE	GCV	Wed, May 31, 2017	5.12	5.17	5.08	5.08
5479	NYSE	GCV	Tue, May 30, 2017	5.19	5.19	5.11	5.15
5478	NYSE	GCV	Fri, May 26, 2017	5.14	5.19	5.10	5.16
5477	NYSE	GCV	Thu, May 25, 2017	5.16	5.16	5.12	5.15
5476	NYSE	GCV	Wed, May 24, 2017	5.11	5.17	5.09	5.15
5475	NYSE	GCV	Tue, May 23, 2017	5.12	5.12	5.07	5.08
5474	NYSE	GCV	Mon, May 22, 2017	5.11	5.13	5.07	5.11
5473	NYSE	GCV	Fri, May 19, 2017	5.05	5.07	5.03	5.04
5472	NYSE	GCV	Thu, May 18, 2017	5.02	5.04	4.98	5.04
5471	NYSE	GCV	Wed, May 17, 2017	5.10	5.10	5.00	5.00
5470	NYSE	GCV	Tue, May 16, 2017	5.14	5.14	5.09	5.11
5469	NYSE	GCV	Mon, May 15, 2017	5.09	5.12	5.06	5.12
5468	NYSE	GCV	Fri, May 12, 2017	5.14	5.14	5.04	5.06
5467	NYSE	GCV	Thu, May 11, 2017	5.13	5.13	5.08	5.10
5466	NYSE	GCV	Wed, May 10, 2017	5.13	5.15	5.07	5.10
5465	NYSE	GCV	Tue, May 9, 2017	5.07	5.13	5.06	5.09
5464	NYSE	GCV	Mon, May 8, 2017	5.11	5.11	5.03	5.07
5463	NYSE	GCV	Fri, May 5, 2017	5.07	5.09	5.01	5.08
5462	NYSE	GCV	Thu, May 4, 2017	5.07	5.07	5.00	5.01
5461	NYSE	GCV	Wed, May 3, 2017	5.04	5.06	5.04	5.06
5460	NYSE	GCV	Tue, May 2, 2017	5.11	5.12	5.05	5.07
5459	NYSE	GCV	Mon, May 1, 2017	4.99	5.10	4.99	5.09
5458	NYSE	GCV	Fri, Apr 28, 2017	5.04	5.16	5.03	5.03
5457	NYSE	GCV	Thu, Apr 27, 2017	5.06	5.08	5.01	5.08
5456	NYSE	GCV	Wed, Apr 26, 2017	4.98	5.04	4.98	5.01
5455	NYSE	GCV	Tue, Apr 25, 2017	5.00	5.02	4.97	4.99
5454	NYSE	GCV	Mon, Apr 24, 2017	4.99	5.01	4.94	4.97
5453	NYSE	GCV	Fri, Apr 21, 2017	5.00	5.03	5.00	5.01
5452	NYSE	GCV	Thu, Apr 20, 2017	4.95	5.01	4.95	4.99
5451	NYSE	GCV	Wed, Apr 19, 2017	4.96	4.99	4.94	4.95
5450	NYSE	GCV	Tue, Apr 18, 2017	5.00	5.00	4.95	4.95
5449	NYSE	GCV	Mon, Apr 17, 2017	4.96	5.07	4.91	4.99
5448	NYSE	GCV	Thu, Apr 13, 2017	4.91	4.92	4.88	4.90
5447	NYSE	GCV	Wed, Apr 12, 2017	4.91	4.92	4.90	4.91
5446	NYSE	GCV	Tue, Apr 11, 2017	4.96	4.96	4.90	4.90
5445	NYSE	GCV	Mon, Apr 10, 2017	4.91	4.96	4.91	4.95
5444	NYSE	GCV	Fri, Apr 7, 2017	4.92	4.93	4.81	4.90
5443	NYSE	GCV	Thu, Apr 6, 2017	4.90	4.95	4.90	4.93
5442	NYSE	GCV	Wed, Apr 5, 2017	4.92	4.96	4.89	4.89
5441	NYSE	GCV	Tue, Apr 4, 2017	4.91	4.99	4.89	4.90
5440	NYSE	GCV	Mon, Apr 3, 2017	4.90	4.92	4.86	4.89
5439	NYSE	GCV	Fri, Mar 31, 2017	4.93	4.94	4.88	4.91
5438	NYSE	GCV	Thu, Mar 30, 2017	4.99	4.99	4.93	4.96
5437	NYSE	GCV	Wed, Mar 29, 2017	4.94	5.03	4.90	4.98
5436	NYSE	GCV	Tue, Mar 28, 2017	4.92	5.00	4.88	4.97
5435	NYSE	GCV	Mon, Mar 27, 2017	4.89	4.97	4.84	4.89
5434	NYSE	GCV	Fri, Mar 24, 2017	4.89	4.92	4.85	4.86
5433	NYSE	GCV	Thu, Mar 23, 2017	4.86	4.88	4.80	4.83
5432	NYSE	GCV	Wed, Mar 22, 2017	4.84	4.93	4.83	4.87
5431	NYSE	GCV	Tue, Mar 21, 2017	4.88	4.95	4.85	4.86
5430	NYSE	GCV	Mon, Mar 20, 2017	4.89	4.92	4.87	4.89
5429	NYSE	GCV	Fri, Mar 17, 2017	4.86	4.99	4.86	4.92
5428	NYSE	GCV	Thu, Mar 16, 2017	4.93	4.93	4.87	4.89
5427	NYSE	GCV	Wed, Mar 15, 2017	4.79	4.88	4.79	4.87
5426	NYSE	GCV	Tue, Mar 14, 2017	5.03	5.04	4.89	4.83
5425	NYSE	GCV	Mon, Mar 13, 2017	4.96	4.96	4.92	4.94
5424	NYSE	GCV	Fri, Mar 10, 2017	4.95	4.96	4.89	4.93
5423	NYSE	GCV	Thu, Mar 9, 2017	4.97	4.98	4.90	4.94
5422	NYSE	GCV	Wed, Mar 8, 2017	5.00	5.01	4.97	4.97
5421	NYSE	GCV	Tue, Mar 7, 2017	5.00	5.03	4.99	5.00
5420	NYSE	GCV	Mon, Mar 6, 2017	5.05	5.05	5.00	5.00
5419	NYSE	GCV	Fri, Mar 3, 2017	5.05	5.06	5.03	5.03
5418	NYSE	GCV	Thu, Mar 2, 2017	5.07	5.07	5.03	5.03
5417	NYSE	GCV	Wed, Mar 1, 2017	5.04	5.14	5.03	5.08
5416	NYSE	GCV	Tue, Feb 28, 2017	5.03	5.05	5.01	5.01
5415	NYSE	GCV	Mon, Feb 27, 2017	5.00	5.05	5.00	5.03
5414	NYSE	GCV	Fri, Feb 24, 2017	4.96	5.04	4.96	5.00
5413	NYSE	GCV	Thu, Feb 23, 2017	5.00	5.07	4.98	4.98
5412	NYSE	GCV	Wed, Feb 22, 2017	4.95	4.99	4.95	4.97
5411	NYSE	GCV	Tue, Feb 21, 2017	4.92	5.01	4.92	4.99
5410	NYSE	GCV	Fri, Feb 17, 2017	4.97	5.01	4.94	4.97
5409	NYSE	GCV	Thu, Feb 16, 2017	4.92	5.02	4.92	4.99
5408	NYSE	GCV	Wed, Feb 15, 2017	4.97	5.02	4.96	5.02
5407	NYSE	GCV	Tue, Feb 14, 2017	4.95	4.96	4.92	4.96
5406	NYSE	GCV	Mon, Feb 13, 2017	4.91	4.97	4.91	4.95
5405	NYSE	GCV	Fri, Feb 10, 2017	4.85	4.91	4.85	4.89
5404	NYSE	GCV	Thu, Feb 9, 2017	4.84	4.89	4.83	4.89
5403	NYSE	GCV	Wed, Feb 8, 2017	4.84	4.88	4.83	4.87
5402	NYSE	GCV	Tue, Feb 7, 2017	4.86	4.88	4.83	4.85
5401	NYSE	GCV	Mon, Feb 6, 2017	4.78	4.88	4.78	4.83
5400	NYSE	GCV	Fri, Feb 3, 2017	4.85	4.86	4.81	4.82
5399	NYSE	GCV	Thu, Feb 2, 2017	4.80	4.84	4.77	4.83
5398	NYSE	GCV	Wed, Feb 1, 2017	4.84	4.85	4.82	4.82
5397	NYSE	GCV	Tue, Jan 31, 2017	4.80	4.83	4.75	4.83
5396	NYSE	GCV	Mon, Jan 30, 2017	4.77	4.81	4.74	4.81
5395	NYSE	GCV	Fri, Jan 27, 2017	4.80	4.83	4.78	4.81
5394	NYSE	GCV	Thu, Jan 26, 2017	4.79	4.84	4.79	4.82
5393	NYSE	GCV	Wed, Jan 25, 2017	4.76	4.80	4.71	4.80
5392	NYSE	GCV	Tue, Jan 24, 2017	4.71	4.78	4.71	4.78
5391	NYSE	GCV	Mon, Jan 23, 2017	4.76	4.78	4.75	4.78
5390	NYSE	GCV	Fri, Jan 20, 2017	4.75	4.79	4.75	4.75
5389	NYSE	GCV	Thu, Jan 19, 2017	4.78	4.79	4.75	4.78
5388	NYSE	GCV	Wed, Jan 18, 2017	4.76	4.79	4.76	4.78
5387	NYSE	GCV	Tue, Jan 17, 2017	4.76	4.79	4.76	4.77
5386	NYSE	GCV	Fri, Jan 13, 2017	4.75	4.80	4.75	4.80
5385	NYSE	GCV	Thu, Jan 12, 2017	4.76	4.76	4.75	4.75
5384	NYSE	GCV	Wed, Jan 11, 2017	4.71	4.76	4.71	4.75
5383	NYSE	GCV	Tue, Jan 10, 2017	4.75	4.76	4.72	4.74
5382	NYSE	GCV	Mon, Jan 9, 2017	4.74	4.76	4.72	4.74
5381	NYSE	GCV	Fri, Jan 6, 2017	4.74	4.76	4.71	4.75
5380	NYSE	GCV	Thu, Jan 5, 2017	4.73	4.74	4.69	4.74
5379	NYSE	GCV	Wed, Jan 4, 2017	4.70	4.74	4.70	4.74
5378	NYSE	GCV	Tue, Jan 3, 2017	4.70	4.74	4.67	4.71
5377	NYSE	GCV	Fri, Dec 30, 2016	4.70	4.73	4.68	4.70
5376	NYSE	GCV	Thu, Dec 29, 2016	4.65	4.74	4.65	4.71
5375	NYSE	GCV	Wed, Dec 28, 2016	4.75	4.75	4.69	4.72
5374	NYSE	GCV	Tue, Dec 27, 2016	4.67	4.72	4.67	4.72
5373	NYSE	GCV	Fri, Dec 23, 2016	4.72	4.73	4.62	4.71
5372	NYSE	GCV	Thu, Dec 22, 2016	4.73	4.73	4.72	4.73
5371	NYSE	GCV	Wed, Dec 21, 2016	4.72	4.74	4.69	4.74
5370	NYSE	GCV	Tue, Dec 20, 2016	4.66	4.74	4.66	4.69
5369	NYSE	GCV	Mon, Dec 19, 2016	4.69	4.72	4.67	4.67
5368	NYSE	GCV	Fri, Dec 16, 2016	4.69	4.69	4.65	4.66
5367	NYSE	GCV	Thu, Dec 15, 2016	4.63	4.67	4.63	4.65
5366	NYSE	GCV	Wed, Dec 14, 2016	4.65	4.66	4.60	4.65
5365	NYSE	GCV	Tue, Dec 13, 2016	4.63	4.68	4.61	4.66
5364	NYSE	GCV	Mon, Dec 12, 2016	4.64	4.65	4.59	4.64
5363	NYSE	GCV	Fri, Dec 9, 2016	4.63	4.66	4.61	4.64
5362	NYSE	GCV	Thu, Dec 8, 2016	4.62	4.65	4.59	4.64
5361	NYSE	GCV	Wed, Dec 7, 2016	4.57	4.65	4.57	4.63
5360	NYSE	GCV	Tue, Dec 6, 2016	4.63	4.66	4.63	4.58
5359	NYSE	GCV	Mon, Dec 5, 2016	4.63	4.66	4.63	4.63
5358	NYSE	GCV	Fri, Dec 2, 2016	4.63	4.66	4.63	4.65
5357	NYSE	GCV	Thu, Dec 1, 2016	4.68	4.68	4.63	4.63
5356	NYSE	GCV	Wed, Nov 30, 2016	4.65	4.68	4.65	4.65
5355	NYSE	GCV	Tue, Nov 29, 2016	4.66	4.70	4.65	4.65
5354	NYSE	GCV	Mon, Nov 28, 2016	4.64	4.69	4.64	4.67
5353	NYSE	GCV	Fri, Nov 25, 2016	4.65	4.69	4.64	4.68
5352	NYSE	GCV	Wed, Nov 23, 2016	4.64	4.68	4.64	4.66
5351	NYSE	GCV	Tue, Nov 22, 2016	4.64	4.70	4.64	4.67
5350	NYSE	GCV	Mon, Nov 21, 2016	4.63	4.69	4.62	4.64
5349	NYSE	GCV	Fri, Nov 18, 2016	4.62	4.67	4.62	4.66
5348	NYSE	GCV	Thu, Nov 17, 2016	4.61	4.79	4.61	4.61
5347	NYSE	GCV	Wed, Nov 16, 2016	4.61	4.64	4.61	4.61
5346	NYSE	GCV	Tue, Nov 15, 2016	4.59	4.66	4.58	4.62
5345	NYSE	GCV	Mon, Nov 14, 2016	4.57	4.63	4.56	4.59
5344	NYSE	GCV	Fri, Nov 11, 2016	4.52	4.64	4.52	4.59
5343	NYSE	GCV	Thu, Nov 10, 2016	4.65	4.74	4.57	4.61
5342	NYSE	GCV	Wed, Nov 9, 2016	4.52	4.69	4.52	4.66
5341	NYSE	GCV	Tue, Nov 8, 2016	4.57	4.69	4.46	4.60
5340	NYSE	GCV	Mon, Nov 7, 2016	4.65	4.70	4.58	4.64
5339	NYSE	GCV	Fri, Nov 4, 2016	4.77	4.77	4.54	4.65
5338	NYSE	GCV	Thu, Nov 3, 2016	4.59	4.68	4.48	4.49
5337	NYSE	GCV	Wed, Nov 2, 2016	4.67	4.69	4.51	4.56
5336	NYSE	GCV	Tue, Nov 1, 2016	4.84	4.85	4.70	4.70
5335	NYSE	GCV	Mon, Oct 31, 2016	4.79	4.86	4.79	4.84
5334	NYSE	GCV	Fri, Oct 28, 2016	4.80	4.83	4.79	4.81
5333	NYSE	GCV	Thu, Oct 27, 2016	4.80	4.83	4.79	4.80
5332	NYSE	GCV	Wed, Oct 26, 2016	4.79	4.83	4.79	4.83
5331	NYSE	GCV	Tue, Oct 25, 2016	4.82	4.83	4.80	4.81
5330	NYSE	GCV	Mon, Oct 24, 2016	4.74	4.83	4.74	4.82
5329	NYSE	GCV	Fri, Oct 21, 2016	4.76	4.83	4.76	4.79
5328	NYSE	GCV	Thu, Oct 20, 2016	4.73	4.79	4.73	4.79
5327	NYSE	GCV	Wed, Oct 19, 2016	4.69	4.82	4.69	4.82
5326	NYSE	GCV	Tue, Oct 18, 2016	4.75	4.79	4.71	4.72
5325	NYSE	GCV	Mon, Oct 17, 2016	4.77	4.80	4.75	4.80
5324	NYSE	GCV	Fri, Oct 14, 2016	4.76	4.82	4.76	4.81
5323	NYSE	GCV	Thu, Oct 13, 2016	4.74	4.79	4.72	4.76
5322	NYSE	GCV	Wed, Oct 12, 2016	4.73	4.89	4.72	4.80
5321	NYSE	GCV	Tue, Oct 11, 2016	4.83	4.84	4.77	4.79
5320	NYSE	GCV	Mon, Oct 10, 2016	4.79	4.80	4.78	4.80
5319	NYSE	GCV	Fri, Oct 7, 2016	4.75	4.80	4.75	4.80
5318	NYSE	GCV	Thu, Oct 6, 2016	4.82	4.84	4.81	4.81
5317	NYSE	GCV	Wed, Oct 5, 2016	4.87	4.92	4.80	4.84
5316	NYSE	GCV	Tue, Oct 4, 2016	4.86	4.90	4.85	4.90
5315	NYSE	GCV	Mon, Oct 3, 2016	4.95	4.95	4.85	4.89
5314	NYSE	GCV	Fri, Sep 30, 2016	4.99	4.99	4.90	4.99
5313	NYSE	GCV	Thu, Sep 29, 2016	4.88	5.07	4.86	5.03
5312	NYSE	GCV	Wed, Sep 28, 2016	4.84	5.14	4.83	4.98
5311	NYSE	GCV	Tue, Sep 27, 2016	4.84	5.25	4.81	4.84
5310	NYSE	GCV	Mon, Sep 26, 2016	4.77	4.90	4.73	4.88
5309	NYSE	GCV	Fri, Sep 23, 2016	4.77	4.77	4.73	4.74
5308	NYSE	GCV	Thu, Sep 22, 2016	4.73	4.77	4.73	4.77
5307	NYSE	GCV	Wed, Sep 21, 2016	4.76	4.76	4.68	4.70
5306	NYSE	GCV	Tue, Sep 20, 2016	4.75	4.78	4.72	4.78
5305	NYSE	GCV	Mon, Sep 19, 2016	4.67	4.75	4.66	4.75
5304	NYSE	GCV	Fri, Sep 16, 2016	4.64	4.66	4.62	4.66
5303	NYSE	GCV	Thu, Sep 15, 2016	4.63	4.67	4.62	4.65
5302	NYSE	GCV	Wed, Sep 14, 2016	4.63	4.68	4.63	4.65
5301	NYSE	GCV	Tue, Sep 13, 2016	4.81	4.81	4.71	4.63
5300	NYSE	GCV	Mon, Sep 12, 2016	4.79	4.82	4.76	4.82
5299	NYSE	GCV	Fri, Sep 9, 2016	4.88	4.89	4.78	4.82
5298	NYSE	GCV	Thu, Sep 8, 2016	4.87	4.91	4.87	4.89
5297	NYSE	GCV	Wed, Sep 7, 2016	4.90	4.90	4.87	4.89
5296	NYSE	GCV	Tue, Sep 6, 2016	4.88	4.88	4.83	4.88
5295	NYSE	GCV	Fri, Sep 2, 2016	4.86	4.89	4.86	4.86
5294	NYSE	GCV	Thu, Sep 1, 2016	4.86	4.87	4.86	4.86
5293	NYSE	GCV	Wed, Aug 31, 2016	4.86	4.90	4.86	4.86
5292	NYSE	GCV	Tue, Aug 30, 2016	4.88	4.88	4.84	4.84
5291	NYSE	GCV	Mon, Aug 29, 2016	4.89	4.89	4.84	4.84
5290	NYSE	GCV	Fri, Aug 26, 2016	4.89	4.90	4.82	4.84
5289	NYSE	GCV	Thu, Aug 25, 2016	4.85	4.91	4.85	4.86
5288	NYSE	GCV	Wed, Aug 24, 2016	4.90	4.92	4.90	4.92
5287	NYSE	GCV	Tue, Aug 23, 2016	4.86	4.93	4.86	4.91
5286	NYSE	GCV	Mon, Aug 22, 2016	4.86	4.88	4.83	4.87
5285	NYSE	GCV	Fri, Aug 19, 2016	4.87	4.88	4.80	4.85
5284	NYSE	GCV	Thu, Aug 18, 2016	4.89	4.91	4.84	4.87
5283	NYSE	GCV	Wed, Aug 17, 2016	4.83	4.85	4.83	4.85
5282	NYSE	GCV	Tue, Aug 16, 2016	4.84	4.86	4.84	4.85
5281	NYSE	GCV	Mon, Aug 15, 2016	4.85	4.87	4.84	4.85
5280	NYSE	GCV	Fri, Aug 12, 2016	4.83	4.85	4.83	4.84
5279	NYSE	GCV	Thu, Aug 11, 2016	4.85	4.85	4.82	4.82
5278	NYSE	GCV	Wed, Aug 10, 2016	4.86	4.87	4.83	4.83
5277	NYSE	GCV	Tue, Aug 9, 2016	4.83	4.87	4.83	4.87
5276	NYSE	GCV	Mon, Aug 8, 2016	4.87	4.87	4.82	4.83
5275	NYSE	GCV	Fri, Aug 5, 2016	4.82	4.87	4.82	4.84
5274	NYSE	GCV	Thu, Aug 4, 2016	4.85	4.85	4.82	4.83
5273	NYSE	GCV	Wed, Aug 3, 2016	4.81	4.83	4.81	4.82
5272	NYSE	GCV	Tue, Aug 2, 2016	4.89	4.89	4.82	4.84
5271	NYSE	GCV	Mon, Aug 1, 2016	4.90	4.91	4.80	4.85
5270	NYSE	GCV	Fri, Jul 29, 2016	4.85	4.89	4.85	4.88
5269	NYSE	GCV	Thu, Jul 28, 2016	4.83	4.87	4.82	4.87
5268	NYSE	GCV	Wed, Jul 27, 2016	4.87	4.87	4.83	4.85
5267	NYSE	GCV	Tue, Jul 26, 2016	4.83	4.85	4.82	4.85
5266	NYSE	GCV	Mon, Jul 25, 2016	4.91	4.91	4.84	4.86
5265	NYSE	GCV	Fri, Jul 22, 2016	4.87	4.94	4.87	4.90
5264	NYSE	GCV	Thu, Jul 21, 2016	4.88	4.98	4.86	4.88
5263	NYSE	GCV	Wed, Jul 20, 2016	4.80	4.88	4.80	4.87
5262	NYSE	GCV	Tue, Jul 19, 2016	4.78	4.83	4.78	4.82
5261	NYSE	GCV	Mon, Jul 18, 2016	4.86	4.86	4.80	4.84
5260	NYSE	GCV	Fri, Jul 15, 2016	4.80	4.84	4.80	4.82
5259	NYSE	GCV	Thu, Jul 14, 2016	4.77	4.83	4.77	4.82
5258	NYSE	GCV	Wed, Jul 13, 2016	4.81	4.81	4.75	4.75
5257	NYSE	GCV	Tue, Jul 12, 2016	4.76	4.81	4.76	4.79
5256	NYSE	GCV	Mon, Jul 11, 2016	4.70	4.76	4.70	4.75
5255	NYSE	GCV	Fri, Jul 8, 2016	4.67	4.74	4.67	4.74
5254	NYSE	GCV	Thu, Jul 7, 2016	4.61	4.65	4.57	4.62
5253	NYSE	GCV	Wed, Jul 6, 2016	4.61	4.69	4.60	4.64
5252	NYSE	GCV	Tue, Jul 5, 2016	4.65	4.65	4.58	4.63
5251	NYSE	GCV	Fri, Jul 1, 2016	4.69	4.69	4.63	4.66
5250	NYSE	GCV	Thu, Jun 30, 2016	4.59	4.66	4.58	4.65
5249	NYSE	GCV	Wed, Jun 29, 2016	4.54	4.57	4.51	4.57
5248	NYSE	GCV	Tue, Jun 28, 2016	4.47	4.54	4.46	4.49
5247	NYSE	GCV	Mon, Jun 27, 2016	4.52	4.55	4.46	4.50
5246	NYSE	GCV	Fri, Jun 24, 2016	4.53	4.63	4.46	4.58
5245	NYSE	GCV	Thu, Jun 23, 2016	4.60	4.60	4.50	4.59
5244	NYSE	GCV	Wed, Jun 22, 2016	4.47	4.54	4.47	4.54
5243	NYSE	GCV	Tue, Jun 21, 2016	4.51	4.54	4.50	4.50
5242	NYSE	GCV	Mon, Jun 20, 2016	4.58	4.58	4.51	4.51
5241	NYSE	GCV	Fri, Jun 17, 2016	4.44	4.49	4.44	4.47
5240	NYSE	GCV	Thu, Jun 16, 2016	4.46	4.49	4.43	4.48
5239	NYSE	GCV	Wed, Jun 15, 2016	4.47	4.52	4.46	4.46
5238	NYSE	GCV	Tue, Jun 14, 2016	4.54	4.64	4.50	4.50
5237	NYSE	GCV	Mon, Jun 13, 2016	4.70	4.72	4.66	4.55
5236	NYSE	GCV	Fri, Jun 10, 2016	4.72	4.74	4.71	4.71
5235	NYSE	GCV	Thu, Jun 9, 2016	4.73	4.76	4.69	4.76
5234	NYSE	GCV	Wed, Jun 8, 2016	4.75	4.75	4.69	4.74
5233	NYSE	GCV	Tue, Jun 7, 2016	4.67	4.73	4.66	4.70
5232	NYSE	GCV	Mon, Jun 6, 2016	4.60	4.69	4.60	4.68
5231	NYSE	GCV	Fri, Jun 3, 2016	4.60	4.61	4.60	4.61
5230	NYSE	GCV	Thu, Jun 2, 2016	4.63	4.63	4.57	4.62
5229	NYSE	GCV	Wed, Jun 1, 2016	4.58	4.63	4.54	4.63
5228	NYSE	GCV	Tue, May 31, 2016	4.55	4.57	4.53	4.56
5227	NYSE	GCV	Fri, May 27, 2016	4.48	4.57	4.48	4.55
5226	NYSE	GCV	Thu, May 26, 2016	4.57	4.57	4.55	4.56
5225	NYSE	GCV	Wed, May 25, 2016	4.51	4.55	4.51	4.55
5224	NYSE	GCV	Tue, May 24, 2016	4.51	4.53	4.38	4.51
5223	NYSE	GCV	Mon, May 23, 2016	4.43	4.48	4.43	4.47
5222	NYSE	GCV	Fri, May 20, 2016	4.48	4.49	4.45	4.46
5221	NYSE	GCV	Thu, May 19, 2016	4.46	4.47	4.41	4.45
5220	NYSE	GCV	Wed, May 18, 2016	4.51	4.53	4.48	4.49
5219	NYSE	GCV	Tue, May 17, 2016	4.55	4.55	4.48	4.49
5218	NYSE	GCV	Mon, May 16, 2016	4.51	4.61	4.50	4.53
5217	NYSE	GCV	Fri, May 13, 2016	4.51	4.54	4.46	4.49
5216	NYSE	GCV	Thu, May 12, 2016	4.54	4.59	4.53	4.54
5215	NYSE	GCV	Wed, May 11, 2016	4.57	4.60	4.56	4.57
5214	NYSE	GCV	Tue, May 10, 2016	4.58	4.61	4.57	4.58
5213	NYSE	GCV	Mon, May 9, 2016	4.58	4.60	4.55	4.56
5212	NYSE	GCV	Fri, May 6, 2016	4.56	4.57	4.51	4.57
5211	NYSE	GCV	Thu, May 5, 2016	4.55	4.61	4.55	4.55
5210	NYSE	GCV	Wed, May 4, 2016	4.53	4.60	4.53	4.57
5209	NYSE	GCV	Tue, May 3, 2016	4.64	4.65	4.56	4.60
5208	NYSE	GCV	Mon, May 2, 2016	4.59	4.65	4.58	4.64
5207	NYSE	GCV	Fri, Apr 29, 2016	4.54	4.60	4.54	4.59
5206	NYSE	GCV	Thu, Apr 28, 2016	4.60	4.63	4.58	4.58
5205	NYSE	GCV	Wed, Apr 27, 2016	4.68	4.68	4.56	4.61
5204	NYSE	GCV	Tue, Apr 26, 2016	4.58	4.76	4.58	4.62
5203	NYSE	GCV	Mon, Apr 25, 2016	4.64	4.64	4.58	4.59
5202	NYSE	GCV	Fri, Apr 22, 2016	4.56	4.61	4.56	4.61
5201	NYSE	GCV	Thu, Apr 21, 2016	4.63	4.63	4.58	4.58
5200	NYSE	GCV	Wed, Apr 20, 2016	4.57	4.62	4.56	4.61
5199	NYSE	GCV	Tue, Apr 19, 2016	4.55	4.57	4.54	4.57
5198	NYSE	GCV	Mon, Apr 18, 2016	4.56	4.56	4.51	4.54
5197	NYSE	GCV	Fri, Apr 15, 2016	4.51	4.53	4.49	4.53
5196	NYSE	GCV	Thu, Apr 14, 2016	4.52	4.55	4.52	4.54
5195	NYSE	GCV	Wed, Apr 13, 2016	4.52	4.55	4.50	4.54
5194	NYSE	GCV	Tue, Apr 12, 2016	4.46	4.51	4.46	4.50
5193	NYSE	GCV	Mon, Apr 11, 2016	4.45	4.52	4.45	4.50
5192	NYSE	GCV	Fri, Apr 8, 2016	4.50	4.50	4.44	4.46
5191	NYSE	GCV	Thu, Apr 7, 2016	4.46	4.47	4.41	4.46
5190	NYSE	GCV	Wed, Apr 6, 2016	4.44	4.50	4.37	4.48
5189	NYSE	GCV	Tue, Apr 5, 2016	4.54	4.54	4.54	4.46
5188	NYSE	GCV	Mon, Apr 4, 2016	4.57	4.57	4.54	4.54
5187	NYSE	GCV	Fri, Apr 1, 2016	4.55	4.59	4.54	4.59
5186	NYSE	GCV	Thu, Mar 31, 2016	4.58	4.58	4.56	4.60
5185	NYSE	GCV	Wed, Mar 30, 2016	4.52	4.64	4.52	4.60
5184	NYSE	GCV	Tue, Mar 29, 2016	4.46	4.54	4.46	4.52
5183	NYSE	GCV	Mon, Mar 28, 2016	4.47	4.52	4.47	4.50
5182	NYSE	GCV	Thu, Mar 24, 2016	4.44	4.52	4.44	4.48
5181	NYSE	GCV	Wed, Mar 23, 2016	4.53	4.54	4.47	4.47
5180	NYSE	GCV	Tue, Mar 22, 2016	4.53	4.55	4.50	4.54
5179	NYSE	GCV	Mon, Mar 21, 2016	4.55	4.56	4.49	4.54
5178	NYSE	GCV	Fri, Mar 18, 2016	4.50	4.55	4.41	4.55
5177	NYSE	GCV	Thu, Mar 17, 2016	4.45	4.48	4.39	4.47
5176	NYSE	GCV	Wed, Mar 16, 2016	4.40	4.43	4.37	4.43
5175	NYSE	GCV	Tue, Mar 15, 2016	4.41	4.41	4.41	4.39
5174	NYSE	GCV	Mon, Mar 14, 2016	4.44	4.47	4.32	4.41
5173	NYSE	GCV	Fri, Mar 11, 2016	4.48	4.48	4.48	4.52
5172	NYSE	GCV	Thu, Mar 10, 2016	4.47	4.47	4.47	4.48
5171	NYSE	GCV	Wed, Mar 9, 2016	4.43	4.48	4.43	4.47
5170	NYSE	GCV	Tue, Mar 8, 2016	4.48	4.51	4.41	4.43
5169	NYSE	GCV	Mon, Mar 7, 2016	4.41	4.50	4.38	4.50
5168	NYSE	GCV	Fri, Mar 4, 2016	4.40	4.48	4.40	4.46
5167	NYSE	GCV	Thu, Mar 3, 2016	4.34	4.34	4.34	4.38
5166	NYSE	GCV	Wed, Mar 2, 2016	4.34	4.37	4.33	4.34
5165	NYSE	GCV	Tue, Mar 1, 2016	4.28	4.34	4.28	4.30
5164	NYSE	GCV	Mon, Feb 29, 2016	4.23	4.34	4.23	4.28
5163	NYSE	GCV	Fri, Feb 26, 2016	4.28	4.30	4.28	4.28
5162	NYSE	GCV	Thu, Feb 25, 2016	4.19	4.27	4.19	4.27
5161	NYSE	GCV	Wed, Feb 24, 2016	4.18	4.23	4.14	4.23
5160	NYSE	GCV	Tue, Feb 23, 2016	4.24	4.24	4.20	4.20
5159	NYSE	GCV	Mon, Feb 22, 2016	4.23	4.26	4.20	4.24
5158	NYSE	GCV	Fri, Feb 19, 2016	4.16	4.24	4.15	4.22
5157	NYSE	GCV	Thu, Feb 18, 2016	4.24	4.24	4.18	4.20
5156	NYSE	GCV	Wed, Feb 17, 2016	4.14	4.23	4.14	4.20
5155	NYSE	GCV	Tue, Feb 16, 2016	4.09	4.14	4.08	4.13
5154	NYSE	GCV	Fri, Feb 12, 2016	3.99	4.05	3.97	4.04
5153	NYSE	GCV	Thu, Feb 11, 2016	3.95	3.99	3.91	3.98
5152	NYSE	GCV	Wed, Feb 10, 2016	4.08	4.15	4.03	4.05
5151	NYSE	GCV	Tue, Feb 9, 2016	4.04	4.07	3.99	4.05
5150	NYSE	GCV	Mon, Feb 8, 2016	4.11	4.14	3.95	4.04
5149	NYSE	GCV	Fri, Feb 5, 2016	4.19	4.19	4.11	4.12
5148	NYSE	GCV	Thu, Feb 4, 2016	4.17	4.24	4.17	4.22
5147	NYSE	GCV	Wed, Feb 3, 2016	4.16	4.20	4.12	4.20
5146	NYSE	GCV	Tue, Feb 2, 2016	4.27	4.27	4.17	4.18
5145	NYSE	GCV	Mon, Feb 1, 2016	4.21	4.29	4.21	4.26
5144	NYSE	GCV	Fri, Jan 29, 2016	4.19	4.30	4.18	4.25
5143	NYSE	GCV	Thu, Jan 28, 2016	4.17	4.19	4.11	4.16
5142	NYSE	GCV	Wed, Jan 27, 2016	4.16	4.22	4.12	4.12
5141	NYSE	GCV	Tue, Jan 26, 2016	4.15	4.19	4.11	4.19
5140	NYSE	GCV	Mon, Jan 25, 2016	4.19	4.20	4.15	4.15
5139	NYSE	GCV	Fri, Jan 22, 2016	4.14	4.24	4.14	4.22
5138	NYSE	GCV	Thu, Jan 21, 2016	4.07	4.16	4.02	4.06
5137	NYSE	GCV	Wed, Jan 20, 2016	4.09	4.09	3.93	4.04
5136	NYSE	GCV	Tue, Jan 19, 2016	4.25	4.27	4.12	4.13
5135	NYSE	GCV	Fri, Jan 15, 2016	4.22	4.22	3.96	4.18
5134	NYSE	GCV	Thu, Jan 14, 2016	4.35	4.41	4.30	4.33
5133	NYSE	GCV	Wed, Jan 13, 2016	4.50	4.50	4.35	4.35
5132	NYSE	GCV	Tue, Jan 12, 2016	4.53	4.53	4.39	4.48
5131	NYSE	GCV	Mon, Jan 11, 2016	4.51	4.52	4.42	4.47
5130	NYSE	GCV	Fri, Jan 8, 2016	4.56	4.61	4.49	4.50
5129	NYSE	GCV	Thu, Jan 7, 2016	4.62	4.66	4.56	4.56
5128	NYSE	GCV	Wed, Jan 6, 2016	4.68	4.73	4.63	4.67
5127	NYSE	GCV	Tue, Jan 5, 2016	4.65	4.75	4.64	4.75
5126	NYSE	GCV	Mon, Jan 4, 2016	4.71	4.71	4.65	4.67
5125	NYSE	GCV	Thu, Dec 31, 2015	4.84	4.86	4.76	4.78
5124	NYSE	GCV	Wed, Dec 30, 2015	4.89	4.89	4.82	4.84
5123	NYSE	GCV	Tue, Dec 29, 2015	4.89	4.89	4.85	4.86
5122	NYSE	GCV	Mon, Dec 28, 2015	4.89	4.89	4.83	4.86
5121	NYSE	GCV	Thu, Dec 24, 2015	4.88	4.93	4.86	4.87
5120	NYSE	GCV	Wed, Dec 23, 2015	4.83	4.94	4.76	4.91
5119	NYSE	GCV	Tue, Dec 22, 2015	4.73	4.82	4.73	4.81
5118	NYSE	GCV	Mon, Dec 21, 2015	4.62	4.73	4.58	4.73
5117	NYSE	GCV	Fri, Dec 18, 2015	4.65	4.65	4.61	4.61
5116	NYSE	GCV	Thu, Dec 17, 2015	4.65	4.72	4.60	4.65
5115	NYSE	GCV	Wed, Dec 16, 2015	4.65	4.69	4.63	4.66
5114	NYSE	GCV	Tue, Dec 15, 2015	4.64	4.65	4.61	4.64
5113	NYSE	GCV	Mon, Dec 14, 2015	4.61	4.61	4.47	4.60
5112	NYSE	GCV	Fri, Dec 11, 2015	4.73	4.73	4.63	4.64
5111	NYSE	GCV	Thu, Dec 10, 2015	4.74	4.75	4.74	4.74
5110	NYSE	GCV	Wed, Dec 9, 2015	4.73	4.77	4.71	4.75
5109	NYSE	GCV	Tue, Dec 8, 2015	4.78	4.88	4.77	4.85
5108	NYSE	GCV	Mon, Dec 7, 2015	4.86	4.90	4.80	4.80
5107	NYSE	GCV	Fri, Dec 4, 2015	4.89	4.91	4.83	4.91
5106	NYSE	GCV	Thu, Dec 3, 2015	4.92	4.92	4.84	4.88
5105	NYSE	GCV	Wed, Dec 2, 2015	4.96	4.96	4.82	4.92
5104	NYSE	GCV	Tue, Dec 1, 2015	4.93	4.99	4.92	4.94
5103	NYSE	GCV	Mon, Nov 30, 2015	4.89	4.99	4.88	4.97
5102	NYSE	GCV	Fri, Nov 27, 2015	4.87	4.91	4.86	4.86
5101	NYSE	GCV	Wed, Nov 25, 2015	4.91	4.91	4.85	4.85
5100	NYSE	GCV	Tue, Nov 24, 2015	4.85	4.91	4.83	4.90
5099	NYSE	GCV	Mon, Nov 23, 2015	4.88	4.88	4.82	4.82
5098	NYSE	GCV	Fri, Nov 20, 2015	4.91	4.93	4.87	4.88
5097	NYSE	GCV	Thu, Nov 19, 2015	4.88	4.90	4.87	4.88
5096	NYSE	GCV	Wed, Nov 18, 2015	4.89	4.91	4.88	4.91
5095	NYSE	GCV	Tue, Nov 17, 2015	4.93	4.93	4.87	4.88
5094	NYSE	GCV	Mon, Nov 16, 2015	4.89	4.93	4.88	4.91
5093	NYSE	GCV	Fri, Nov 13, 2015	5.03	5.03	4.89	4.89
5092	NYSE	GCV	Thu, Nov 12, 2015	5.08	5.10	5.03	5.04
5091	NYSE	GCV	Wed, Nov 11, 2015	5.12	5.12	5.07	5.10
5090	NYSE	GCV	Tue, Nov 10, 2015	5.10	5.10	5.06	5.08
5089	NYSE	GCV	Mon, Nov 9, 2015	5.14	5.15	5.08	5.10
5088	NYSE	GCV	Fri, Nov 6, 2015	5.18	5.18	5.15	5.15
5087	NYSE	GCV	Thu, Nov 5, 2015	5.20	5.20	5.18	5.20
5086	NYSE	GCV	Wed, Nov 4, 2015	5.24	5.24	5.19	5.20
5085	NYSE	GCV	Tue, Nov 3, 2015	5.21	5.23	5.20	5.21
5084	NYSE	GCV	Mon, Nov 2, 2015	5.20	5.24	5.18	5.23
5083	NYSE	GCV	Fri, Oct 30, 2015	5.15	5.21	5.15	5.19
5082	NYSE	GCV	Thu, Oct 29, 2015	5.19	5.20	5.13	5.15
5081	NYSE	GCV	Wed, Oct 28, 2015	5.15	5.18	5.13	5.18
5080	NYSE	GCV	Tue, Oct 27, 2015	5.12	5.17	5.10	5.14
5079	NYSE	GCV	Mon, Oct 26, 2015	5.20	5.20	5.07	5.11
5078	NYSE	GCV	Fri, Oct 23, 2015	5.17	5.21	5.17	5.21
5077	NYSE	GCV	Thu, Oct 22, 2015	5.16	5.18	5.11	5.12
5076	NYSE	GCV	Wed, Oct 21, 2015	5.20	5.20	5.12	5.13
5075	NYSE	GCV	Tue, Oct 20, 2015	5.09	5.16	5.09	5.16
5074	NYSE	GCV	Mon, Oct 19, 2015	5.09	5.13	5.08	5.13
5073	NYSE	GCV	Fri, Oct 16, 2015	5.08	5.09	5.06	5.09
5072	NYSE	GCV	Thu, Oct 15, 2015	5.01	5.07	5.00	5.07
5071	NYSE	GCV	Wed, Oct 14, 2015	5.06	5.09	5.00	5.00
5070	NYSE	GCV	Tue, Oct 13, 2015	5.02	5.09	5.01	5.05
5069	NYSE	GCV	Mon, Oct 12, 2015	5.09	5.09	5.05	5.06
5068	NYSE	GCV	Fri, Oct 9, 2015	5.05	5.09	5.05	5.08
5067	NYSE	GCV	Thu, Oct 8, 2015	5.04	5.04	4.97	5.02
5066	NYSE	GCV	Wed, Oct 7, 2015	5.04	5.04	4.97	5.01
5065	NYSE	GCV	Tue, Oct 6, 2015	5.00	5.00	4.97	5.00
5064	NYSE	GCV	Mon, Oct 5, 2015	4.95	4.98	4.94	4.97
5063	NYSE	GCV	Fri, Oct 2, 2015	4.79	4.90	4.79	4.90
5062	NYSE	GCV	Thu, Oct 1, 2015	4.83	4.92	4.83	4.83
5061	NYSE	GCV	Wed, Sep 30, 2015	4.84	4.92	4.84	4.86
5060	NYSE	GCV	Tue, Sep 29, 2015	4.89	4.89	4.75	4.75
5059	NYSE	GCV	Mon, Sep 28, 2015	4.98	5.01	4.85	4.85
5058	NYSE	GCV	Fri, Sep 25, 2015	4.98	5.03	4.95	4.99
5057	NYSE	GCV	Thu, Sep 24, 2015	4.95	4.99	4.90	4.96
5056	NYSE	GCV	Wed, Sep 23, 2015	4.90	4.98	4.90	4.97
5055	NYSE	GCV	Tue, Sep 22, 2015	4.91	4.94	4.84	4.86
5054	NYSE	GCV	Mon, Sep 21, 2015	5.07	5.07	4.95	4.95
5053	NYSE	GCV	Fri, Sep 18, 2015	5.00	5.06	5.00	5.02
5052	NYSE	GCV	Thu, Sep 17, 2015	5.00	5.04	4.99	5.00
5051	NYSE	GCV	Wed, Sep 16, 2015	5.01	5.03	4.98	4.98
5050	NYSE	GCV	Tue, Sep 15, 2015	5.00	5.03	4.94	4.98
5049	NYSE	GCV	Mon, Sep 14, 2015	5.01	5.01	4.95	4.96
5048	NYSE	GCV	Fri, Sep 11, 2015	5.08	5.12	5.07	5.11
5047	NYSE	GCV	Thu, Sep 10, 2015	5.09	5.15	5.09	5.12
5046	NYSE	GCV	Wed, Sep 9, 2015	5.20	5.20	5.12	5.12
5045	NYSE	GCV	Tue, Sep 8, 2015	5.06	5.16	5.06	5.16
5044	NYSE	GCV	Fri, Sep 4, 2015	5.05	5.10	5.05	5.10
5043	NYSE	GCV	Thu, Sep 3, 2015	5.12	5.17	5.10	5.10
5042	NYSE	GCV	Wed, Sep 2, 2015	5.13	5.14	5.05	5.14
5041	NYSE	GCV	Tue, Sep 1, 2015	5.10	5.10	5.02	5.04
5040	NYSE	GCV	Mon, Aug 31, 2015	5.19	5.19	5.12	5.12
5039	NYSE	GCV	Fri, Aug 28, 2015	5.15	5.21	5.13	5.19
5038	NYSE	GCV	Thu, Aug 27, 2015	5.10	5.19	5.07	5.15
5037	NYSE	GCV	Wed, Aug 26, 2015	5.09	5.09	4.97	5.06
5036	NYSE	GCV	Tue, Aug 25, 2015	5.00	5.06	4.95	4.95
5035	NYSE	GCV	Mon, Aug 24, 2015	4.48	5.04	4.36	4.96
5034	NYSE	GCV	Fri, Aug 21, 2015	5.36	5.36	5.22	5.22
5033	NYSE	GCV	Thu, Aug 20, 2015	5.44	5.46	5.39	5.39
5032	NYSE	GCV	Wed, Aug 19, 2015	5.42	5.49	5.41	5.48
5031	NYSE	GCV	Tue, Aug 18, 2015	5.46	5.49	5.42	5.45
5030	NYSE	GCV	Mon, Aug 17, 2015	5.48	5.55	5.44	5.46
5029	NYSE	GCV	Fri, Aug 14, 2015	5.51	5.52	5.48	5.52
5028	NYSE	GCV	Thu, Aug 13, 2015	5.51	5.53	5.50	5.52
5027	NYSE	GCV	Wed, Aug 12, 2015	5.55	5.55	5.47	5.52
5026	NYSE	GCV	Tue, Aug 11, 2015	5.62	5.62	5.50	5.54
5025	NYSE	GCV	Mon, Aug 10, 2015	5.54	5.66	5.54	5.64
5024	NYSE	GCV	Fri, Aug 7, 2015	5.54	5.54	5.47	5.50
5023	NYSE	GCV	Thu, Aug 6, 2015	5.63	5.63	5.48	5.58
5022	NYSE	GCV	Wed, Aug 5, 2015	5.64	5.67	5.62	5.62
5021	NYSE	GCV	Tue, Aug 4, 2015	5.64	5.64	5.59	5.60
5020	NYSE	GCV	Mon, Aug 3, 2015	5.66	5.66	5.59	5.61
5019	NYSE	GCV	Fri, Jul 31, 2015	5.63	5.72	5.59	5.64
5018	NYSE	GCV	Thu, Jul 30, 2015	5.64	5.64	5.50	5.59
5017	NYSE	GCV	Wed, Jul 29, 2015	5.59	5.64	5.58	5.62
5016	NYSE	GCV	Tue, Jul 28, 2015	5.50	5.56	5.47	5.56
5015	NYSE	GCV	Mon, Jul 27, 2015	5.60	5.64	5.43	5.54
5014	NYSE	GCV	Fri, Jul 24, 2015	5.61	5.66	5.61	5.65
5013	NYSE	GCV	Thu, Jul 23, 2015	5.68	5.68	5.63	5.64
5012	NYSE	GCV	Wed, Jul 22, 2015	5.70	5.72	5.64	5.69
5011	NYSE	GCV	Tue, Jul 21, 2015	5.72	5.77	5.68	5.77
5010	NYSE	GCV	Mon, Jul 20, 2015	5.81	5.83	5.74	5.74
5009	NYSE	GCV	Fri, Jul 17, 2015	5.86	5.86	5.82	5.83
5008	NYSE	GCV	Thu, Jul 16, 2015	5.85	5.90	5.81	5.84
5007	NYSE	GCV	Wed, Jul 15, 2015	5.89	5.92	5.87	5.88
5006	NYSE	GCV	Tue, Jul 14, 2015	5.95	5.95	5.93	5.93
5005	NYSE	GCV	Mon, Jul 13, 2015	5.92	5.93	5.91	5.93
5004	NYSE	GCV	Fri, Jul 10, 2015	5.84	5.95	5.84	5.87
5003	NYSE	GCV	Thu, Jul 9, 2015	5.95	5.95	5.80	5.80
5002	NYSE	GCV	Wed, Jul 8, 2015	5.87	5.90	5.80	5.82
5001	NYSE	GCV	Tue, Jul 7, 2015	5.87	5.88	5.81	5.86
5000	NYSE	GCV	Mon, Jul 6, 2015	5.90	5.90	5.86	5.86
4999	NYSE	GCV	Thu, Jul 2, 2015	5.86	5.88	5.86	5.86
4998	NYSE	GCV	Wed, Jul 1, 2015	5.90	5.95	5.87	5.87
4997	NYSE	GCV	Tue, Jun 30, 2015	5.89	5.89	5.86	5.87
4996	NYSE	GCV	Mon, Jun 29, 2015	5.91	5.95	5.87	5.87
4995	NYSE	GCV	Fri, Jun 26, 2015	6.03	6.06	5.91	5.96
4994	NYSE	GCV	Thu, Jun 25, 2015	6.12	6.12	5.94	5.96
4993	NYSE	GCV	Wed, Jun 24, 2015	5.97	6.14	5.97	6.05
4992	NYSE	GCV	Tue, Jun 23, 2015	6.04	6.05	5.93	5.93
4991	NYSE	GCV	Mon, Jun 22, 2015	5.98	5.99	5.96	5.98
4990	NYSE	GCV	Fri, Jun 19, 2015	5.98	5.98	5.93	5.94
4989	NYSE	GCV	Thu, Jun 18, 2015	5.97	5.99	5.96	5.99
4988	NYSE	GCV	Wed, Jun 17, 2015	5.92	5.93	5.92	5.93
4987	NYSE	GCV	Tue, Jun 16, 2015	5.91	5.92	5.88	5.90
4986	NYSE	GCV	Mon, Jun 15, 2015	5.88	5.96	5.83	5.90
4985	NYSE	GCV	Fri, Jun 12, 2015	5.94	5.95	5.89	5.91
4984	NYSE	GCV	Thu, Jun 11, 2015	6.05	6.07	6.04	6.07
4983	NYSE	GCV	Wed, Jun 10, 2015	5.95	6.10	5.95	5.99
4982	NYSE	GCV	Tue, Jun 9, 2015	5.91	5.99	5.91	5.93
4981	NYSE	GCV	Mon, Jun 8, 2015	5.98	6.00	5.94	5.94
4980	NYSE	GCV	Fri, Jun 5, 2015	6.02	6.02	6.00	6.00
4979	NYSE	GCV	Thu, Jun 4, 2015	6.03	6.04	6.03	6.04
4978	NYSE	GCV	Wed, Jun 3, 2015	6.04	6.05	6.03	6.04
4977	NYSE	GCV	Tue, Jun 2, 2015	6.01	6.04	6.01	6.02
4976	NYSE	GCV	Mon, Jun 1, 2015	6.01	6.08	6.00	6.08
4975	NYSE	GCV	Fri, May 29, 2015	6.00	6.04	6.00	6.00
4974	NYSE	GCV	Thu, May 28, 2015	6.02	6.06	6.02	6.02
4973	NYSE	GCV	Wed, May 27, 2015	6.08	6.09	6.06	6.07
4972	NYSE	GCV	Tue, May 26, 2015	6.06	6.06	6.02	6.05
4971	NYSE	GCV	Fri, May 22, 2015	6.04	6.08	6.00	6.08
4970	NYSE	GCV	Thu, May 21, 2015	6.11	6.11	6.08	6.08
4969	NYSE	GCV	Wed, May 20, 2015	6.11	6.14	6.08	6.14
4968	NYSE	GCV	Tue, May 19, 2015	6.14	6.18	6.07	6.15
4967	NYSE	GCV	Mon, May 18, 2015	6.09	6.13	6.07	6.12
4966	NYSE	GCV	Fri, May 15, 2015	6.08	6.14	6.08	6.13
4965	NYSE	GCV	Thu, May 14, 2015	6.09	6.17	6.07	6.09
4964	NYSE	GCV	Wed, May 13, 2015	6.04	6.10	6.04	6.08
4963	NYSE	GCV	Tue, May 12, 2015	6.06	6.08	6.02	6.06
4962	NYSE	GCV	Mon, May 11, 2015	6.06	6.10	6.06	6.09
4961	NYSE	GCV	Fri, May 8, 2015	6.07	6.16	6.07	6.08
4960	NYSE	GCV	Thu, May 7, 2015	6.10	6.10	6.03	6.09
4959	NYSE	GCV	Wed, May 6, 2015	6.11	6.11	6.00	6.01
4958	NYSE	GCV	Tue, May 5, 2015	6.11	6.12	5.99	6.08
4957	NYSE	GCV	Mon, May 4, 2015	6.11	6.14	6.05	6.10
4956	NYSE	GCV	Fri, May 1, 2015	6.04	6.12	6.04	6.12
4955	NYSE	GCV	Thu, Apr 30, 2015	6.05	6.12	6.03	6.03
4954	NYSE	GCV	Wed, Apr 29, 2015	6.18	6.18	6.04	6.08
4953	NYSE	GCV	Tue, Apr 28, 2015	6.21	6.21	6.15	6.16
4952	NYSE	GCV	Mon, Apr 27, 2015	6.29	6.30	6.18	6.21
4951	NYSE	GCV	Fri, Apr 24, 2015	6.20	6.26	6.20	6.23
4950	NYSE	GCV	Thu, Apr 23, 2015	6.17	6.25	6.14	6.16
4949	NYSE	GCV	Wed, Apr 22, 2015	6.16	6.25	6.15	6.16
4948	NYSE	GCV	Tue, Apr 21, 2015	6.28	6.28	6.17	6.18
4947	NYSE	GCV	Mon, Apr 20, 2015	6.30	6.30	6.26	6.26
4946	NYSE	GCV	Fri, Apr 17, 2015	6.39	6.39	6.29	6.30
4945	NYSE	GCV	Thu, Apr 16, 2015	6.23	6.49	6.23	6.34
4944	NYSE	GCV	Wed, Apr 15, 2015	6.26	6.30	6.26	6.28
4943	NYSE	GCV	Tue, Apr 14, 2015	6.28	6.29	6.23	6.23
4942	NYSE	GCV	Mon, Apr 13, 2015	6.30	6.30	6.23	6.24
4941	NYSE	GCV	Fri, Apr 10, 2015	6.30	6.30	6.28	6.28
4940	NYSE	GCV	Thu, Apr 9, 2015	6.34	6.34	6.27	6.30
4939	NYSE	GCV	Wed, Apr 8, 2015	6.28	6.41	6.28	6.35
4938	NYSE	GCV	Tue, Apr 7, 2015	6.24	6.25	6.21	6.25
4937	NYSE	GCV	Mon, Apr 6, 2015	6.16	6.27	6.15	6.23
4936	NYSE	GCV	Thu, Apr 2, 2015	6.24	6.26	6.13	6.17
4935	NYSE	GCV	Wed, Apr 1, 2015	6.20	6.30	6.16	6.23
4934	NYSE	GCV	Tue, Mar 31, 2015	6.12	6.23	6.12	6.18
4933	NYSE	GCV	Mon, Mar 30, 2015	6.12	6.20	6.12	6.18
4932	NYSE	GCV	Fri, Mar 27, 2015	6.13	6.15	6.07	6.15
4931	NYSE	GCV	Thu, Mar 26, 2015	6.10	6.11	5.98	6.11
4930	NYSE	GCV	Wed, Mar 25, 2015	6.23	6.23	6.10	6.15
4929	NYSE	GCV	Tue, Mar 24, 2015	6.29	6.29	6.17	6.18
4928	NYSE	GCV	Mon, Mar 23, 2015	6.17	6.20	6.12	6.20
4927	NYSE	GCV	Fri, Mar 20, 2015	6.14	6.15	6.11	6.15
4926	NYSE	GCV	Thu, Mar 19, 2015	6.15	6.16	6.12	6.16
4925	NYSE	GCV	Wed, Mar 18, 2015	6.05	6.13	6.02	6.12
4924	NYSE	GCV	Tue, Mar 17, 2015	6.02	6.10	6.02	6.10
4923	NYSE	GCV	Mon, Mar 16, 2015	6.10	6.10	6.02	6.10
4922	NYSE	GCV	Fri, Mar 13, 2015	6.06	6.09	6.00	6.09
4921	NYSE	GCV	Thu, Mar 12, 2015	6.21	6.22	6.11	6.04
4920	NYSE	GCV	Wed, Mar 11, 2015	6.23	6.23	6.10	6.20
4919	NYSE	GCV	Tue, Mar 10, 2015	6.27	6.29	6.11	6.19
4918	NYSE	GCV	Mon, Mar 9, 2015	6.37	6.37	6.21	6.28
4917	NYSE	GCV	Fri, Mar 6, 2015	6.38	6.43	6.27	6.28
4916	NYSE	GCV	Thu, Mar 5, 2015	6.41	6.42	6.34	6.42
4915	NYSE	GCV	Wed, Mar 4, 2015	6.44	6.44	6.33	6.37
4914	NYSE	GCV	Tue, Mar 3, 2015	6.44	6.46	6.34	6.43
4913	NYSE	GCV	Mon, Mar 2, 2015	6.49	6.52	6.40	6.43
4912	NYSE	GCV	Fri, Feb 27, 2015	6.56	6.60	6.42	6.46
4911	NYSE	GCV	Thu, Feb 26, 2015	6.55	6.55	6.53	6.53
4910	NYSE	GCV	Wed, Feb 25, 2015	6.45	6.55	6.44	6.54
4909	NYSE	GCV	Tue, Feb 24, 2015	6.44	6.45	6.42	6.43
4908	NYSE	GCV	Mon, Feb 23, 2015	6.43	6.46	6.39	6.44
4907	NYSE	GCV	Fri, Feb 20, 2015	6.54	6.54	6.42	6.44
4906	NYSE	GCV	Thu, Feb 19, 2015	6.45	6.71	6.40	6.65
4905	NYSE	GCV	Wed, Feb 18, 2015	6.54	6.54	6.33	6.39
4904	NYSE	GCV	Tue, Feb 17, 2015	6.50	6.57	6.48	6.54
4903	NYSE	GCV	Fri, Feb 13, 2015	6.50	6.60	6.50	6.54
4902	NYSE	GCV	Thu, Feb 12, 2015	6.62	6.62	6.50	6.52
4901	NYSE	GCV	Wed, Feb 11, 2015	6.64	6.64	6.45	6.57
4900	NYSE	GCV	Tue, Feb 10, 2015	6.44	6.61	6.39	6.61
4899	NYSE	GCV	Mon, Feb 9, 2015	6.31	6.54	6.28	6.44
4898	NYSE	GCV	Fri, Feb 6, 2015	6.48	6.50	6.36	6.36
4897	NYSE	GCV	Thu, Feb 5, 2015	6.32	6.46	6.32	6.45
4896	NYSE	GCV	Wed, Feb 4, 2015	6.30	6.44	6.23	6.33
4895	NYSE	GCV	Tue, Feb 3, 2015	6.27	6.42	6.15	6.27
4894	NYSE	GCV	Mon, Feb 2, 2015	6.47	6.48	6.16	6.19
4893	NYSE	GCV	Fri, Jan 30, 2015	6.42	6.46	6.42	6.45
4892	NYSE	GCV	Thu, Jan 29, 2015	6.41	6.52	6.38	6.47
4891	NYSE	GCV	Wed, Jan 28, 2015	6.48	6.57	6.46	6.50
4890	NYSE	GCV	Tue, Jan 27, 2015	6.43	6.62	6.33	6.51
4889	NYSE	GCV	Mon, Jan 26, 2015	6.47	6.47	6.37	6.44
4888	NYSE	GCV	Fri, Jan 23, 2015	6.35	6.48	6.35	6.46
4887	NYSE	GCV	Thu, Jan 22, 2015	6.37	6.40	6.36	6.38
4886	NYSE	GCV	Wed, Jan 21, 2015	6.37	6.43	6.33	6.36
4885	NYSE	GCV	Tue, Jan 20, 2015	6.35	6.38	6.23	6.35
4884	NYSE	GCV	Fri, Jan 16, 2015	6.30	6.43	6.21	6.32
4883	NYSE	GCV	Thu, Jan 15, 2015	6.05	6.39	6.05	6.33
4882	NYSE	GCV	Wed, Jan 14, 2015	5.98	6.10	5.98	6.06
4881	NYSE	GCV	Tue, Jan 13, 2015	6.13	6.19	6.09	6.10
4880	NYSE	GCV	Mon, Jan 12, 2015	6.17	6.17	6.08	6.11
4879	NYSE	GCV	Fri, Jan 9, 2015	6.22	6.24	6.09	6.24
4878	NYSE	GCV	Thu, Jan 8, 2015	6.06	6.24	6.04	6.19
4877	NYSE	GCV	Wed, Jan 7, 2015	6.05	6.06	5.98	6.02
4876	NYSE	GCV	Tue, Jan 6, 2015	6.12	6.12	5.97	6.00
4875	NYSE	GCV	Mon, Jan 5, 2015	5.99	6.23	5.99	6.06
4874	NYSE	GCV	Fri, Jan 2, 2015	6.16	6.21	5.96	5.96
4873	NYSE	GCV	Wed, Dec 31, 2014	6.20	6.24	6.06	6.08
4872	NYSE	GCV	Tue, Dec 30, 2014	6.22	6.23	6.13	6.21
4871	NYSE	GCV	Mon, Dec 29, 2014	6.19	6.23	6.14	6.17
4870	NYSE	GCV	Fri, Dec 26, 2014	6.21	6.26	6.14	6.17
4869	NYSE	GCV	Wed, Dec 24, 2014	6.16	6.24	6.15	6.22
4868	NYSE	GCV	Tue, Dec 23, 2014	6.21	6.33	6.11	6.12
4867	NYSE	GCV	Mon, Dec 22, 2014	6.16	6.18	6.10	6.13
4866	NYSE	GCV	Fri, Dec 19, 2014	6.15	6.18	6.12	6.13
4865	NYSE	GCV	Thu, Dec 18, 2014	5.98	6.18	5.98	6.14
4864	NYSE	GCV	Wed, Dec 17, 2014	5.96	6.03	5.89	5.90
4863	NYSE	GCV	Tue, Dec 16, 2014	6.04	6.12	5.93	5.97
4862	NYSE	GCV	Mon, Dec 15, 2014	6.03	6.04	5.96	6.00
4861	NYSE	GCV	Fri, Dec 12, 2014	6.10	6.13	6.00	6.01
4860	NYSE	GCV	Thu, Dec 11, 2014	6.10	6.18	6.07	6.16
4859	NYSE	GCV	Wed, Dec 10, 2014	6.05	6.16	6.05	6.09
4858	NYSE	GCV	Tue, Dec 9, 2014	6.15	6.19	6.08	6.14
4857	NYSE	GCV	Mon, Dec 8, 2014	6.19	6.25	6.15	6.22
4856	NYSE	GCV	Fri, Dec 5, 2014	6.16	6.21	6.15	6.15
4855	NYSE	GCV	Thu, Dec 4, 2014	6.15	6.20	6.13	6.20
4854	NYSE	GCV	Wed, Dec 3, 2014	6.13	6.14	6.12	6.13
4853	NYSE	GCV	Tue, Dec 2, 2014	6.06	6.12	6.02	6.10
4852	NYSE	GCV	Mon, Dec 1, 2014	6.04	6.05	6.01	6.02
4851	NYSE	GCV	Fri, Nov 28, 2014	6.05	6.10	6.05	6.10
4850	NYSE	GCV	Wed, Nov 26, 2014	6.04	6.10	6.04	6.07
4849	NYSE	GCV	Tue, Nov 25, 2014	6.04	6.10	6.00	6.10
4848	NYSE	GCV	Mon, Nov 24, 2014	6.00	6.08	6.00	6.04
4847	NYSE	GCV	Fri, Nov 21, 2014	6.03	6.07	5.98	5.98
4846	NYSE	GCV	Thu, Nov 20, 2014	6.04	6.04	5.96	6.03
4845	NYSE	GCV	Wed, Nov 19, 2014	6.03	6.07	5.96	6.01
4844	NYSE	GCV	Tue, Nov 18, 2014	6.09	6.10	5.99	6.02
4843	NYSE	GCV	Mon, Nov 17, 2014	6.03	6.15	5.94	6.15
4842	NYSE	GCV	Fri, Nov 14, 2014	6.02	6.07	6.00	6.01
4841	NYSE	GCV	Thu, Nov 13, 2014	6.08	6.10	6.08	6.10
4840	NYSE	GCV	Wed, Nov 12, 2014	6.04	6.13	6.04	6.09
4839	NYSE	GCV	Tue, Nov 11, 2014	6.08	6.12	6.04	6.09
4838	NYSE	GCV	Mon, Nov 10, 2014	6.13	6.15	6.04	6.06
4837	NYSE	GCV	Fri, Nov 7, 2014	6.10	6.15	6.06	6.09
4836	NYSE	GCV	Thu, Nov 6, 2014	6.06	6.08	6.03	6.07
4835	NYSE	GCV	Wed, Nov 5, 2014	6.08	6.10	6.02	6.07
4834	NYSE	GCV	Tue, Nov 4, 2014	6.06	6.08	6.01	6.01
4833	NYSE	GCV	Mon, Nov 3, 2014	6.05	6.11	6.03	6.03
4832	NYSE	GCV	Fri, Oct 31, 2014	6.06	6.12	6.06	6.07
4831	NYSE	GCV	Thu, Oct 30, 2014	6.06	6.06	6.00	6.02
4830	NYSE	GCV	Wed, Oct 29, 2014	6.04	6.09	6.04	6.06
4829	NYSE	GCV	Tue, Oct 28, 2014	6.02	6.05	6.02	6.03
4828	NYSE	GCV	Mon, Oct 27, 2014	6.02	6.04	5.96	5.96
4827	NYSE	GCV	Fri, Oct 24, 2014	5.98	6.02	5.95	5.95
4826	NYSE	GCV	Thu, Oct 23, 2014	6.03	6.05	5.96	6.00
4825	NYSE	GCV	Wed, Oct 22, 2014	5.92	5.99	5.91	5.94
4824	NYSE	GCV	Tue, Oct 21, 2014	5.82	5.93	5.82	5.91
4823	NYSE	GCV	Mon, Oct 20, 2014	5.85	5.88	5.75	5.83
4822	NYSE	GCV	Fri, Oct 17, 2014	5.92	5.94	5.75	5.80
4821	NYSE	GCV	Thu, Oct 16, 2014	5.63	5.81	5.63	5.81
4820	NYSE	GCV	Wed, Oct 15, 2014	5.65	5.70	5.55	5.67
4819	NYSE	GCV	Tue, Oct 14, 2014	5.84	5.88	5.67	5.67
4818	NYSE	GCV	Mon, Oct 13, 2014	5.89	5.90	5.79	5.83
4817	NYSE	GCV	Fri, Oct 10, 2014	5.97	5.97	5.89	5.92
4816	NYSE	GCV	Thu, Oct 9, 2014	6.15	6.18	5.92	5.95
4815	NYSE	GCV	Wed, Oct 8, 2014	5.97	6.13	5.97	6.10
4814	NYSE	GCV	Tue, Oct 7, 2014	6.07	6.10	5.96	5.96
4813	NYSE	GCV	Mon, Oct 6, 2014	5.99	6.10	5.99	6.10
4812	NYSE	GCV	Fri, Oct 3, 2014	5.98	6.05	5.97	6.03
4811	NYSE	GCV	Thu, Oct 2, 2014	5.92	6.00	5.89	5.99
4810	NYSE	GCV	Wed, Oct 1, 2014	6.01	6.02	5.94	5.96
4809	NYSE	GCV	Tue, Sep 30, 2014	6.11	6.11	5.97	6.00
4808	NYSE	GCV	Mon, Sep 29, 2014	6.11	6.13	6.08	6.08
4807	NYSE	GCV	Fri, Sep 26, 2014	6.11	6.13	6.09	6.12
4806	NYSE	GCV	Thu, Sep 25, 2014	6.17	6.18	6.09	6.16
4805	NYSE	GCV	Wed, Sep 24, 2014	6.20	6.21	6.16	6.20
4804	NYSE	GCV	Tue, Sep 23, 2014	6.21	6.21	6.11	6.18
4803	NYSE	GCV	Mon, Sep 22, 2014	6.26	6.26	6.15	6.20
4802	NYSE	GCV	Fri, Sep 19, 2014	6.28	6.30	6.27	6.28
4801	NYSE	GCV	Thu, Sep 18, 2014	6.21	6.29	6.14	6.19
4800	NYSE	GCV	Wed, Sep 17, 2014	6.18	6.27	6.14	6.15
4799	NYSE	GCV	Tue, Sep 16, 2014	6.10	6.23	6.07	6.22
4798	NYSE	GCV	Mon, Sep 15, 2014	6.13	6.18	6.04	6.14
4797	NYSE	GCV	Fri, Sep 12, 2014	6.14	6.16	6.09	6.13
4796	NYSE	GCV	Thu, Sep 11, 2014	6.19	6.28	6.15	6.22
4795	NYSE	GCV	Wed, Sep 10, 2014	6.15	6.25	6.12	6.24
4794	NYSE	GCV	Tue, Sep 9, 2014	6.17	6.19	6.16	6.16
4793	NYSE	GCV	Mon, Sep 8, 2014	6.21	6.22	6.17	6.17
4792	NYSE	GCV	Fri, Sep 5, 2014	6.24	6.28	6.20	6.22
4791	NYSE	GCV	Thu, Sep 4, 2014	6.23	6.24	6.21	6.22
4790	NYSE	GCV	Wed, Sep 3, 2014	6.30	6.31	6.20	6.21
4789	NYSE	GCV	Tue, Sep 2, 2014	6.22	6.24	6.21	6.23
4788	NYSE	GCV	Fri, Aug 29, 2014	6.22	6.24	6.18	6.20
4787	NYSE	GCV	Thu, Aug 28, 2014	6.22	6.23	6.17	6.18
4786	NYSE	GCV	Wed, Aug 27, 2014	6.16	6.24	6.14	6.22
4785	NYSE	GCV	Tue, Aug 26, 2014	6.18	6.23	6.16	6.17
4784	NYSE	GCV	Mon, Aug 25, 2014	6.14	6.21	6.14	6.16
4783	NYSE	GCV	Fri, Aug 22, 2014	6.18	6.23	6.12	6.15
4782	NYSE	GCV	Thu, Aug 21, 2014	6.19	6.21	6.14	6.18
4781	NYSE	GCV	Wed, Aug 20, 2014	6.21	6.22	6.14	6.18
4780	NYSE	GCV	Tue, Aug 19, 2014	6.20	6.24	6.18	6.22
4779	NYSE	GCV	Mon, Aug 18, 2014	6.16	6.24	6.16	6.24
4778	NYSE	GCV	Fri, Aug 15, 2014	6.10	6.14	6.10	6.14
4777	NYSE	GCV	Thu, Aug 14, 2014	6.04	6.11	6.04	6.11
4776	NYSE	GCV	Wed, Aug 13, 2014	6.14	6.14	5.96	6.05
4775	NYSE	GCV	Tue, Aug 12, 2014	6.17	6.17	6.10	6.16
4774	NYSE	GCV	Mon, Aug 11, 2014	6.15	6.20	6.12	6.15
4773	NYSE	GCV	Fri, Aug 8, 2014	6.07	6.13	6.05	6.13
4772	NYSE	GCV	Thu, Aug 7, 2014	6.08	6.08	6.03	6.04
4771	NYSE	GCV	Wed, Aug 6, 2014	5.99	6.07	5.98	6.06
4770	NYSE	GCV	Tue, Aug 5, 2014	6.08	6.08	5.97	6.03
4769	NYSE	GCV	Mon, Aug 4, 2014	6.08	6.11	6.01	6.08
4768	NYSE	GCV	Fri, Aug 1, 2014	6.06	6.06	5.97	6.02
4767	NYSE	GCV	Thu, Jul 31, 2014	6.20	6.20	6.02	6.02
4766	NYSE	GCV	Wed, Jul 30, 2014	6.20	6.23	6.17	6.19
4765	NYSE	GCV	Tue, Jul 29, 2014	6.20	6.23	6.19	6.20
4764	NYSE	GCV	Mon, Jul 28, 2014	6.22	6.26	6.19	6.19
4763	NYSE	GCV	Fri, Jul 25, 2014	6.20	6.25	6.20	6.23
4762	NYSE	GCV	Thu, Jul 24, 2014	6.21	6.22	6.19	6.19
4761	NYSE	GCV	Wed, Jul 23, 2014	6.20	6.22	6.20	6.22
4760	NYSE	GCV	Tue, Jul 22, 2014	6.21	6.24	6.19	6.23
4759	NYSE	GCV	Mon, Jul 21, 2014	6.21	6.25	6.15	6.16
4758	NYSE	GCV	Fri, Jul 18, 2014	6.20	6.21	6.19	6.21
4757	NYSE	GCV	Thu, Jul 17, 2014	6.20	6.21	6.18	6.19
4756	NYSE	GCV	Wed, Jul 16, 2014	6.24	6.24	6.17	6.21
4755	NYSE	GCV	Tue, Jul 15, 2014	6.29	6.29	6.21	6.21
4754	NYSE	GCV	Mon, Jul 14, 2014	6.22	6.25	6.22	6.24
4753	NYSE	GCV	Fri, Jul 11, 2014	6.17	6.26	6.17	6.23
4752	NYSE	GCV	Thu, Jul 10, 2014	6.20	6.25	6.20	6.23
4751	NYSE	GCV	Wed, Jul 9, 2014	6.24	6.28	6.22	6.26
4750	NYSE	GCV	Tue, Jul 8, 2014	6.32	6.32	6.15	6.24
4749	NYSE	GCV	Mon, Jul 7, 2014	6.36	6.37	6.28	6.29
4748	NYSE	GCV	Thu, Jul 3, 2014	6.37	6.37	6.31	6.33
4747	NYSE	GCV	Wed, Jul 2, 2014	6.34	6.37	6.31	6.33
4746	NYSE	GCV	Tue, Jul 1, 2014	6.35	6.40	6.28	6.31
4745	NYSE	GCV	Mon, Jun 30, 2014	6.29	6.34	6.29	6.29
4744	NYSE	GCV	Fri, Jun 27, 2014	6.39	6.41	6.22	6.32
4743	NYSE	GCV	Thu, Jun 26, 2014	6.41	6.41	6.30	6.38
4742	NYSE	GCV	Wed, Jun 25, 2014	6.33	6.39	6.27	6.39
4741	NYSE	GCV	Tue, Jun 24, 2014	6.31	6.76	6.30	6.33
4740	NYSE	GCV	Mon, Jun 23, 2014	6.31	6.31	6.27	6.29
4739	NYSE	GCV	Fri, Jun 20, 2014	6.23	6.34	6.23	6.31
4738	NYSE	GCV	Thu, Jun 19, 2014	6.24	6.32	6.24	6.26
4737	NYSE	GCV	Wed, Jun 18, 2014	6.24	6.34	6.23	6.29
4736	NYSE	GCV	Tue, Jun 17, 2014	6.25	6.30	6.21	6.22
4735	NYSE	GCV	Mon, Jun 16, 2014	6.25	6.26	6.23	6.23
4734	NYSE	GCV	Fri, Jun 13, 2014	6.21	6.30	6.21	6.25
4733	NYSE	GCV	Thu, Jun 12, 2014	6.25	6.28	6.22	6.23
4732	NYSE	GCV	Wed, Jun 11, 2014	6.36	6.37	6.34	6.36
4731	NYSE	GCV	Tue, Jun 10, 2014	6.34	6.40	6.33	6.38
4730	NYSE	GCV	Mon, Jun 9, 2014	6.31	6.36	6.29	6.36
4729	NYSE	GCV	Fri, Jun 6, 2014	6.29	6.31	6.28	6.31
4728	NYSE	GCV	Thu, Jun 5, 2014	6.19	6.32	6.19	6.27
4727	NYSE	GCV	Wed, Jun 4, 2014	6.24	6.26	6.20	6.23
4726	NYSE	GCV	Tue, Jun 3, 2014	6.25	6.29	6.24	6.24
4725	NYSE	GCV	Mon, Jun 2, 2014	6.28	6.28	6.22	6.27
4724	NYSE	GCV	Fri, May 30, 2014	6.22	6.26	6.21	6.25
4723	NYSE	GCV	Thu, May 29, 2014	6.28	6.34	6.17	6.21
4722	NYSE	GCV	Wed, May 28, 2014	6.30	6.31	6.27	6.30
4721	NYSE	GCV	Tue, May 27, 2014	6.26	6.34	6.26	6.31
4720	NYSE	GCV	Fri, May 23, 2014	6.24	6.33	6.23	6.31
4719	NYSE	GCV	Thu, May 22, 2014	6.21	6.23	6.20	6.23
4718	NYSE	GCV	Wed, May 21, 2014	6.21	6.21	6.19	6.21
4717	NYSE	GCV	Tue, May 20, 2014	6.20	6.21	6.17	6.19
4716	NYSE	GCV	Mon, May 19, 2014	6.17	6.21	6.17	6.19
4715	NYSE	GCV	Fri, May 16, 2014	6.21	6.21	6.16	6.17
4714	NYSE	GCV	Thu, May 15, 2014	6.22	6.26	6.15	6.22
4713	NYSE	GCV	Wed, May 14, 2014	6.22	6.24	6.21	6.24
4712	NYSE	GCV	Tue, May 13, 2014	6.19	6.23	6.18	6.20
4711	NYSE	GCV	Mon, May 12, 2014	6.14	6.20	6.13	6.20
4710	NYSE	GCV	Fri, May 9, 2014	6.12	6.16	6.12	6.14
4709	NYSE	GCV	Thu, May 8, 2014	6.19	6.22	6.14	6.15
4708	NYSE	GCV	Wed, May 7, 2014	6.16	6.17	6.14	6.17
4707	NYSE	GCV	Tue, May 6, 2014	6.15	6.17	6.11	6.15
4706	NYSE	GCV	Mon, May 5, 2014	6.12	6.20	6.12	6.17
4705	NYSE	GCV	Fri, May 2, 2014	6.17	6.24	6.14	6.18
4704	NYSE	GCV	Thu, May 1, 2014	6.12	6.17	6.12	6.16
4703	NYSE	GCV	Wed, Apr 30, 2014	6.17	6.17	6.14	6.15
4702	NYSE	GCV	Tue, Apr 29, 2014	6.13	6.20	6.13	6.17
4701	NYSE	GCV	Mon, Apr 28, 2014	6.14	6.16	6.11	6.14
4700	NYSE	GCV	Fri, Apr 25, 2014	6.15	6.18	6.13	6.13
4699	NYSE	GCV	Thu, Apr 24, 2014	6.14	6.19	6.14	6.16
4698	NYSE	GCV	Wed, Apr 23, 2014	6.12	6.17	6.11	6.17
4697	NYSE	GCV	Tue, Apr 22, 2014	6.15	6.18	6.13	6.13
4696	NYSE	GCV	Mon, Apr 21, 2014	6.17	6.25	6.12	6.15
4695	NYSE	GCV	Thu, Apr 17, 2014	6.05	6.16	6.05	6.12
4694	NYSE	GCV	Wed, Apr 16, 2014	6.01	6.09	6.01	6.09
4693	NYSE	GCV	Tue, Apr 15, 2014	6.01	6.04	5.96	6.03
4692	NYSE	GCV	Mon, Apr 14, 2014	6.05	6.05	5.99	6.02
4691	NYSE	GCV	Fri, Apr 11, 2014	6.05	6.05	5.98	6.01
4690	NYSE	GCV	Thu, Apr 10, 2014	6.05	6.10	6.04	6.05
4689	NYSE	GCV	Wed, Apr 9, 2014	6.08	6.14	6.04	6.12
4688	NYSE	GCV	Tue, Apr 8, 2014	6.04	6.10	6.02	6.09
4687	NYSE	GCV	Mon, Apr 7, 2014	6.10	6.16	6.03	6.07
4686	NYSE	GCV	Fri, Apr 4, 2014	6.18	6.21	6.13	6.16
4685	NYSE	GCV	Thu, Apr 3, 2014	6.21	6.21	6.15	6.19
4684	NYSE	GCV	Wed, Apr 2, 2014	6.21	6.30	6.20	6.23
4683	NYSE	GCV	Tue, Apr 1, 2014	6.23	6.26	6.17	6.23
4682	NYSE	GCV	Mon, Mar 31, 2014	6.17	6.35	6.15	6.18
4681	NYSE	GCV	Fri, Mar 28, 2014	6.17	6.23	6.16	6.19
4680	NYSE	GCV	Thu, Mar 27, 2014	6.20	6.23	6.17	6.17
4679	NYSE	GCV	Wed, Mar 26, 2014	6.16	6.27	6.16	6.21
4678	NYSE	GCV	Tue, Mar 25, 2014	6.27	6.27	6.14	6.16
4677	NYSE	GCV	Mon, Mar 24, 2014	6.34	6.34	6.12	6.15
4676	NYSE	GCV	Fri, Mar 21, 2014	6.13	6.35	6.13	6.35
4675	NYSE	GCV	Thu, Mar 20, 2014	6.15	6.22	6.14	6.16
4674	NYSE	GCV	Wed, Mar 19, 2014	6.22	6.23	6.13	6.16
4673	NYSE	GCV	Tue, Mar 18, 2014	6.19	6.23	6.17	6.22
4672	NYSE	GCV	Mon, Mar 17, 2014	6.11	6.22	6.11	6.19
4671	NYSE	GCV	Fri, Mar 14, 2014	6.09	6.16	6.09	6.11
4670	NYSE	GCV	Thu, Mar 13, 2014	6.15	6.17	6.11	6.12
4669	NYSE	GCV	Wed, Mar 12, 2014	6.25	6.25	6.19	6.23
4668	NYSE	GCV	Tue, Mar 11, 2014	6.29	6.32	6.25	6.25
4667	NYSE	GCV	Mon, Mar 10, 2014	6.29	6.32	6.26	6.28
4666	NYSE	GCV	Fri, Mar 7, 2014	6.28	6.30	6.27	6.30
4665	NYSE	GCV	Thu, Mar 6, 2014	6.30	6.33	6.29	6.29
4664	NYSE	GCV	Wed, Mar 5, 2014	6.32	6.34	6.28	6.31
4663	NYSE	GCV	Tue, Mar 4, 2014	6.25	6.36	6.25	6.31
4662	NYSE	GCV	Mon, Mar 3, 2014	6.30	6.30	6.25	6.25
4661	NYSE	GCV	Fri, Feb 28, 2014	6.27	6.31	6.24	6.28
4660	NYSE	GCV	Thu, Feb 27, 2014	6.24	6.39	6.24	6.24
4659	NYSE	GCV	Wed, Feb 26, 2014	6.22	6.26	6.18	6.24
4658	NYSE	GCV	Tue, Feb 25, 2014	6.23	6.24	6.18	6.23
4657	NYSE	GCV	Mon, Feb 24, 2014	6.22	6.25	6.22	6.24
4656	NYSE	GCV	Fri, Feb 21, 2014	6.14	6.25	6.14	6.23
4655	NYSE	GCV	Thu, Feb 20, 2014	6.17	6.19	6.16	6.17
4654	NYSE	GCV	Wed, Feb 19, 2014	6.15	6.17	6.12	6.16
4653	NYSE	GCV	Tue, Feb 18, 2014	6.13	6.15	6.08	6.15
4652	NYSE	GCV	Fri, Feb 14, 2014	6.11	6.15	6.09	6.14
4651	NYSE	GCV	Thu, Feb 13, 2014	6.07	6.10	6.07	6.10
4650	NYSE	GCV	Wed, Feb 12, 2014	6.03	6.09	6.03	6.07
4649	NYSE	GCV	Tue, Feb 11, 2014	6.09	6.09	6.04	6.05
4648	NYSE	GCV	Mon, Feb 10, 2014	6.04	6.05	6.01	6.03
4647	NYSE	GCV	Fri, Feb 7, 2014	5.95	6.03	5.95	6.02
4646	NYSE	GCV	Thu, Feb 6, 2014	5.96	6.02	5.96	5.98
4645	NYSE	GCV	Wed, Feb 5, 2014	6.00	6.00	5.92	5.94
4644	NYSE	GCV	Tue, Feb 4, 2014	5.93	6.00	5.93	5.98
4643	NYSE	GCV	Mon, Feb 3, 2014	5.96	6.00	5.84	5.92
4642	NYSE	GCV	Fri, Jan 31, 2014	5.94	6.09	5.94	6.03
4641	NYSE	GCV	Thu, Jan 30, 2014	6.04	6.09	6.02	6.08
4640	NYSE	GCV	Wed, Jan 29, 2014	6.06	6.14	5.99	6.02
4639	NYSE	GCV	Tue, Jan 28, 2014	5.98	6.20	5.98	6.03
4638	NYSE	GCV	Mon, Jan 27, 2014	6.10	6.10	5.99	5.99
4637	NYSE	GCV	Fri, Jan 24, 2014	6.15	6.16	6.06	6.08
4636	NYSE	GCV	Thu, Jan 23, 2014	6.18	6.18	6.16	6.16
4635	NYSE	GCV	Wed, Jan 22, 2014	6.19	6.22	6.15	6.16
4634	NYSE	GCV	Tue, Jan 21, 2014	6.16	6.18	6.12	6.18
4633	NYSE	GCV	Fri, Jan 17, 2014	6.11	6.16	6.10	6.16
4632	NYSE	GCV	Thu, Jan 16, 2014	6.16	6.16	6.12	6.13
4631	NYSE	GCV	Wed, Jan 15, 2014	6.12	6.16	6.11	6.14
4630	NYSE	GCV	Tue, Jan 14, 2014	6.10	6.16	6.06	6.11
4629	NYSE	GCV	Mon, Jan 13, 2014	6.11	6.17	6.09	6.10
4628	NYSE	GCV	Fri, Jan 10, 2014	6.14	6.20	6.10	6.13
4627	NYSE	GCV	Thu, Jan 9, 2014	6.13	6.17	6.10	6.12
4626	NYSE	GCV	Wed, Jan 8, 2014	6.16	6.18	6.03	6.11
4625	NYSE	GCV	Tue, Jan 7, 2014	6.13	6.22	6.10	6.19
4624	NYSE	GCV	Mon, Jan 6, 2014	6.09	6.13	6.00	6.08
4623	NYSE	GCV	Fri, Jan 3, 2014	6.14	6.17	6.08	6.09
4622	NYSE	GCV	Thu, Jan 2, 2014	6.20	6.20	6.10	6.16
4621	NYSE	GCV	Tue, Dec 31, 2013	6.16	6.20	6.15	6.16
4620	NYSE	GCV	Mon, Dec 30, 2013	6.23	6.24	6.15	6.18
4619	NYSE	GCV	Fri, Dec 27, 2013	6.22	6.28	6.20	6.24
4618	NYSE	GCV	Thu, Dec 26, 2013	6.26	6.26	6.21	6.22
4617	NYSE	GCV	Tue, Dec 24, 2013	6.14	6.26	6.14	6.20
4616	NYSE	GCV	Mon, Dec 23, 2013	6.18	6.27	6.11	6.18
4615	NYSE	GCV	Fri, Dec 20, 2013	6.08	6.28	6.06	6.18
4614	NYSE	GCV	Thu, Dec 19, 2013	6.12	6.12	6.05	6.07
4613	NYSE	GCV	Wed, Dec 18, 2013	6.03	6.08	5.98	6.08
4612	NYSE	GCV	Tue, Dec 17, 2013	6.00	6.04	5.98	6.01
4611	NYSE	GCV	Mon, Dec 16, 2013	6.01	6.02	5.98	6.01
4610	NYSE	GCV	Fri, Dec 13, 2013	5.99	6.00	5.98	6.00
4609	NYSE	GCV	Thu, Dec 12, 2013	5.99	6.05	5.98	6.02
4608	NYSE	GCV	Wed, Dec 11, 2013	6.01	6.06	5.99	6.03
4607	NYSE	GCV	Tue, Dec 10, 2013	6.11	6.17	6.10	6.16
4606	NYSE	GCV	Mon, Dec 9, 2013	6.11	6.25	6.11	6.15
4605	NYSE	GCV	Fri, Dec 6, 2013	6.11	6.19	6.08	6.09
4604	NYSE	GCV	Thu, Dec 5, 2013	6.04	6.09	6.04	6.06
4603	NYSE	GCV	Wed, Dec 4, 2013	6.12	6.15	6.03	6.06
4602	NYSE	GCV	Tue, Dec 3, 2013	6.17	6.21	6.14	6.14
4601	NYSE	GCV	Mon, Dec 2, 2013	6.19	6.30	6.13	6.21
4600	NYSE	GCV	Fri, Nov 29, 2013	6.12	6.28	6.12	6.14
4599	NYSE	GCV	Wed, Nov 27, 2013	6.14	6.16	6.14	6.14
4598	NYSE	GCV	Tue, Nov 26, 2013	6.13	6.21	6.12	6.14
4597	NYSE	GCV	Mon, Nov 25, 2013	6.17	6.22	6.12	6.12
4596	NYSE	GCV	Fri, Nov 22, 2013	6.18	6.18	6.10	6.13
4595	NYSE	GCV	Thu, Nov 21, 2013	6.08	6.14	6.08	6.13
4594	NYSE	GCV	Wed, Nov 20, 2013	6.17	6.24	6.16	6.20
4593	NYSE	GCV	Tue, Nov 19, 2013	6.14	6.21	6.13	6.15
4592	NYSE	GCV	Mon, Nov 18, 2013	6.18	6.23	6.14	6.21
4591	NYSE	GCV	Fri, Nov 15, 2013	6.16	6.25	6.10	6.20
4590	NYSE	GCV	Thu, Nov 14, 2013	6.08	6.19	6.08	6.16
4589	NYSE	GCV	Wed, Nov 13, 2013	6.01	6.12	6.01	6.10
4588	NYSE	GCV	Tue, Nov 12, 2013	6.10	6.19	6.06	6.06
4587	NYSE	GCV	Mon, Nov 11, 2013	6.15	6.17	6.14	6.15
4586	NYSE	GCV	Fri, Nov 8, 2013	6.17	6.18	6.13	6.16
4585	NYSE	GCV	Thu, Nov 7, 2013	6.16	6.17	6.06	6.11
4584	NYSE	GCV	Wed, Nov 6, 2013	6.14	6.21	6.14	6.14
4583	NYSE	GCV	Tue, Nov 5, 2013	6.17	6.20	6.12	6.12
4582	NYSE	GCV	Mon, Nov 4, 2013	6.13	6.20	6.12	6.19
4581	NYSE	GCV	Fri, Nov 1, 2013	6.21	6.25	6.13	6.15
4580	NYSE	GCV	Thu, Oct 31, 2013	6.17	6.26	6.12	6.17
4579	NYSE	GCV	Wed, Oct 30, 2013	6.14	6.26	6.12	6.16
4578	NYSE	GCV	Tue, Oct 29, 2013	6.19	6.20	6.09	6.15
4577	NYSE	GCV	Mon, Oct 28, 2013	6.18	6.24	6.18	6.24
4576	NYSE	GCV	Fri, Oct 25, 2013	6.19	6.21	6.18	6.20
4575	NYSE	GCV	Thu, Oct 24, 2013	6.13	6.18	6.12	6.15
4574	NYSE	GCV	Wed, Oct 23, 2013	6.01	6.15	6.01	6.15
4573	NYSE	GCV	Tue, Oct 22, 2013	6.12	6.13	6.05	6.13
4572	NYSE	GCV	Mon, Oct 21, 2013	6.12	6.16	6.07	6.11
4571	NYSE	GCV	Fri, Oct 18, 2013	6.14	6.16	6.04	6.15
4570	NYSE	GCV	Thu, Oct 17, 2013	5.98	6.14	5.92	6.10
4569	NYSE	GCV	Wed, Oct 16, 2013	5.97	6.02	5.87	6.01
4568	NYSE	GCV	Tue, Oct 15, 2013	5.99	6.00	5.94	5.96
4567	NYSE	GCV	Mon, Oct 14, 2013	5.92	6.07	5.89	5.95
4566	NYSE	GCV	Fri, Oct 11, 2013	5.96	6.05	5.95	6.00
4565	NYSE	GCV	Thu, Oct 10, 2013	5.92	6.03	5.85	6.03
4564	NYSE	GCV	Wed, Oct 9, 2013	5.77	5.84	5.70	5.83
4563	NYSE	GCV	Tue, Oct 8, 2013	5.89	5.91	5.73	5.79
4562	NYSE	GCV	Mon, Oct 7, 2013	6.14	6.15	5.77	5.87
4561	NYSE	GCV	Fri, Oct 4, 2013	6.12	6.18	6.12	6.16
4560	NYSE	GCV	Thu, Oct 3, 2013	6.12	6.20	6.11	6.12
4559	NYSE	GCV	Wed, Oct 2, 2013	6.11	6.20	6.07	6.17
4558	NYSE	GCV	Tue, Oct 1, 2013	6.19	6.32	6.13	6.19
4557	NYSE	GCV	Mon, Sep 30, 2013	6.25	6.26	6.15	6.22
4556	NYSE	GCV	Fri, Sep 27, 2013	6.25	6.27	6.25	6.27
4555	NYSE	GCV	Thu, Sep 26, 2013	6.37	6.38	6.30	6.33
4554	NYSE	GCV	Wed, Sep 25, 2013	6.44	6.44	6.34	6.39
4553	NYSE	GCV	Tue, Sep 24, 2013	6.45	6.45	6.33	6.44
4552	NYSE	GCV	Mon, Sep 23, 2013	6.39	6.42	6.25	6.41
4551	NYSE	GCV	Fri, Sep 20, 2013	6.26	6.32	6.20	6.32
4550	NYSE	GCV	Thu, Sep 19, 2013	6.27	6.30	6.23	6.27
4549	NYSE	GCV	Wed, Sep 18, 2013	6.16	6.35	6.16	6.29
4548	NYSE	GCV	Tue, Sep 17, 2013	6.33	6.33	6.15	6.22
4547	NYSE	GCV	Mon, Sep 16, 2013	6.25	6.44	6.20	6.37
4546	NYSE	GCV	Fri, Sep 13, 2013	6.12	6.26	6.08	6.21
4545	NYSE	GCV	Thu, Sep 12, 2013	6.13	6.22	6.02	6.13
4544	NYSE	GCV	Wed, Sep 11, 2013	6.18	6.28	6.18	6.22
4543	NYSE	GCV	Tue, Sep 10, 2013	6.16	6.30	6.14	6.24
4542	NYSE	GCV	Mon, Sep 9, 2013	6.23	6.26	6.13	6.18
4541	NYSE	GCV	Fri, Sep 6, 2013	6.29	6.33	6.16	6.21
4540	NYSE	GCV	Thu, Sep 5, 2013	6.28	6.31	6.21	6.22
4539	NYSE	GCV	Wed, Sep 4, 2013	6.21	6.30	6.11	6.22
4538	NYSE	GCV	Tue, Sep 3, 2013	6.23	6.35	6.20	6.24
4537	NYSE	GCV	Fri, Aug 30, 2013	6.24	6.35	6.19	6.22
4536	NYSE	GCV	Thu, Aug 29, 2013	6.22	6.39	6.17	6.19
4535	NYSE	GCV	Wed, Aug 28, 2013	6.16	6.32	6.16	6.26
4534	NYSE	GCV	Tue, Aug 27, 2013	6.25	6.30	6.16	6.16
4533	NYSE	GCV	Mon, Aug 26, 2013	6.25	6.32	6.24	6.29
4532	NYSE	GCV	Fri, Aug 23, 2013	6.17	6.29	6.17	6.26
4531	NYSE	GCV	Thu, Aug 22, 2013	6.16	6.25	6.14	6.18
4530	NYSE	GCV	Wed, Aug 21, 2013	6.10	6.26	6.10	6.16
4529	NYSE	GCV	Tue, Aug 20, 2013	6.14	6.24	6.10	6.10
4528	NYSE	GCV	Mon, Aug 19, 2013	6.20	6.27	6.14	6.15
4527	NYSE	GCV	Fri, Aug 16, 2013	6.27	6.38	6.22	6.29
4526	NYSE	GCV	Thu, Aug 15, 2013	6.17	6.48	6.16	6.21
4525	NYSE	GCV	Wed, Aug 14, 2013	6.29	6.40	6.26	6.26
4524	NYSE	GCV	Tue, Aug 13, 2013	6.31	6.35	6.25	6.33
4523	NYSE	GCV	Mon, Aug 12, 2013	6.33	6.35	6.13	6.31
4522	NYSE	GCV	Fri, Aug 9, 2013	6.26	6.32	6.26	6.29
4521	NYSE	GCV	Thu, Aug 8, 2013	6.45	6.45	6.26	6.32
4520	NYSE	GCV	Wed, Aug 7, 2013	6.35	6.42	6.28	6.36
4519	NYSE	GCV	Tue, Aug 6, 2013	6.36	6.45	6.23	6.29
4518	NYSE	GCV	Mon, Aug 5, 2013	6.36	6.70	6.35	6.37
4517	NYSE	GCV	Fri, Aug 2, 2013	6.54	6.54	6.35	6.36
4516	NYSE	GCV	Thu, Aug 1, 2013	6.35	6.59	6.23	6.49
4515	NYSE	GCV	Wed, Jul 31, 2013	6.29	6.43	6.16	6.26
4514	NYSE	GCV	Tue, Jul 30, 2013	6.56	6.59	6.12	6.22
4513	NYSE	GCV	Mon, Jul 29, 2013	6.50	6.64	6.46	6.49
4512	NYSE	GCV	Fri, Jul 26, 2013	6.45	6.76	6.45	6.59
4511	NYSE	GCV	Thu, Jul 25, 2013	6.35	6.46	6.25	6.43
4510	NYSE	GCV	Wed, Jul 24, 2013	6.28	6.61	6.28	6.42
4509	NYSE	GCV	Tue, Jul 23, 2013	6.31	6.40	6.24	6.28
4508	NYSE	GCV	Mon, Jul 22, 2013	6.28	6.30	6.24	6.27
4507	NYSE	GCV	Fri, Jul 19, 2013	6.24	6.29	6.16	6.24
4506	NYSE	GCV	Thu, Jul 18, 2013	6.20	6.25	6.14	6.23
4505	NYSE	GCV	Wed, Jul 17, 2013	6.19	6.28	6.14	6.23
4504	NYSE	GCV	Tue, Jul 16, 2013	6.23	6.37	6.19	6.21
4503	NYSE	GCV	Mon, Jul 15, 2013	6.36	6.45	6.23	6.29
4502	NYSE	GCV	Fri, Jul 12, 2013	6.28	6.38	6.22	6.25
4501	NYSE	GCV	Thu, Jul 11, 2013	6.21	6.37	6.18	6.20
4500	NYSE	GCV	Wed, Jul 10, 2013	6.14	6.20	6.03	6.17
4499	NYSE	GCV	Tue, Jul 9, 2013	6.04	6.23	6.00	6.03
4498	NYSE	GCV	Mon, Jul 8, 2013	6.04	6.08	5.90	5.99
4497	NYSE	GCV	Fri, Jul 5, 2013	6.17	6.17	5.88	5.96
4496	NYSE	GCV	Wed, Jul 3, 2013	6.09	6.22	6.02	6.06
4495	NYSE	GCV	Tue, Jul 2, 2013	6.38	6.56	6.02	6.07
4494	NYSE	GCV	Mon, Jul 1, 2013	6.79	6.79	6.25	6.30
4493	NYSE	GCV	Fri, Jun 28, 2013	6.11	6.29	6.08	6.18
4492	NYSE	GCV	Thu, Jun 27, 2013	6.36	6.62	6.09	6.16
4491	NYSE	GCV	Wed, Jun 26, 2013	6.00	6.44	6.00	6.28
4490	NYSE	GCV	Tue, Jun 25, 2013	5.97	6.08	5.82	6.04
4489	NYSE	GCV	Mon, Jun 24, 2013	6.24	6.35	5.84	5.96
4488	NYSE	GCV	Fri, Jun 21, 2013	6.20	6.30	6.15	6.20
4487	NYSE	GCV	Thu, Jun 20, 2013	6.12	6.28	6.02	6.13
4486	NYSE	GCV	Wed, Jun 19, 2013	6.20	6.46	6.09	6.14
4485	NYSE	GCV	Tue, Jun 18, 2013	6.10	6.29	6.08	6.26
4484	NYSE	GCV	Mon, Jun 17, 2013	6.03	6.10	6.03	6.10
4483	NYSE	GCV	Fri, Jun 14, 2013	6.08	6.09	6.02	6.02
4482	NYSE	GCV	Thu, Jun 13, 2013	5.93	6.11	5.92	6.01
4481	NYSE	GCV	Wed, Jun 12, 2013	6.08	6.43	5.92	5.95
4480	NYSE	GCV	Tue, Jun 11, 2013	6.42	6.57	6.16	6.23
4479	NYSE	GCV	Mon, Jun 10, 2013	6.26	7.23	6.25	6.40
4478	NYSE	GCV	Fri, Jun 7, 2013	6.13	6.49	6.13	6.32
4477	NYSE	GCV	Thu, Jun 6, 2013	6.13	6.15	6.04	6.11
4476	NYSE	GCV	Wed, Jun 5, 2013	6.44	6.71	6.10	6.18
4475	NYSE	GCV	Tue, Jun 4, 2013	6.41	6.44	6.35	6.37
4474	NYSE	GCV	Mon, Jun 3, 2013	6.27	6.45	6.23	6.38
4473	NYSE	GCV	Fri, May 31, 2013	6.31	6.31	6.20	6.21
4472	NYSE	GCV	Thu, May 30, 2013	6.16	6.29	6.16	6.27
4471	NYSE	GCV	Wed, May 29, 2013	6.29	6.30	6.12	6.16
4470	NYSE	GCV	Tue, May 28, 2013	6.45	6.45	6.29	6.37
4469	NYSE	GCV	Fri, May 24, 2013	6.28	6.35	6.26	6.27
4468	NYSE	GCV	Thu, May 23, 2013	6.22	6.32	6.15	6.21
4467	NYSE	GCV	Wed, May 22, 2013	6.25	6.32	6.25	6.30
4466	NYSE	GCV	Tue, May 21, 2013	6.25	6.26	6.24	6.26
4465	NYSE	GCV	Mon, May 20, 2013	6.20	6.26	6.20	6.23
4464	NYSE	GCV	Fri, May 17, 2013	6.30	6.30	6.22	6.24
4463	NYSE	GCV	Thu, May 16, 2013	6.21	6.31	6.21	6.25
4462	NYSE	GCV	Wed, May 15, 2013	6.16	6.28	6.13	6.20
4461	NYSE	GCV	Tue, May 14, 2013	6.20	6.24	6.09	6.15
4460	NYSE	GCV	Mon, May 13, 2013	6.24	6.24	6.14	6.15
4459	NYSE	GCV	Fri, May 10, 2013	6.12	6.21	6.12	6.21
4458	NYSE	GCV	Thu, May 9, 2013	6.28	6.32	6.13	6.13
4457	NYSE	GCV	Wed, May 8, 2013	6.33	6.35	6.20	6.20
4456	NYSE	GCV	Tue, May 7, 2013	6.18	6.46	6.17	6.37
4455	NYSE	GCV	Mon, May 6, 2013	6.10	6.25	6.10	6.20
4454	NYSE	GCV	Fri, May 3, 2013	6.23	6.23	6.08	6.11
4453	NYSE	GCV	Thu, May 2, 2013	6.10	6.28	6.10	6.17
4452	NYSE	GCV	Wed, May 1, 2013	6.09	6.10	6.03	6.10
4451	NYSE	GCV	Tue, Apr 30, 2013	6.03	6.09	6.03	6.07
4450	NYSE	GCV	Mon, Apr 29, 2013	6.07	6.09	5.91	6.06
4449	NYSE	GCV	Fri, Apr 26, 2013	5.98	6.01	5.98	6.00
4448	NYSE	GCV	Thu, Apr 25, 2013	6.01	6.11	5.90	5.98
4447	NYSE	GCV	Wed, Apr 24, 2013	5.87	6.09	5.87	5.91
4446	NYSE	GCV	Tue, Apr 23, 2013	5.96	5.99	5.90	5.91
4445	NYSE	GCV	Mon, Apr 22, 2013	5.92	5.92	5.82	5.89
4444	NYSE	GCV	Fri, Apr 19, 2013	5.78	5.83	5.78	5.79
4443	NYSE	GCV	Thu, Apr 18, 2013	5.92	5.92	5.73	5.77
4442	NYSE	GCV	Wed, Apr 17, 2013	5.90	6.10	5.80	5.91
4441	NYSE	GCV	Tue, Apr 16, 2013	5.76	5.92	5.76	5.92
4440	NYSE	GCV	Mon, Apr 15, 2013	5.87	5.88	5.77	5.77
4439	NYSE	GCV	Fri, Apr 12, 2013	5.86	5.91	5.86	5.87
4438	NYSE	GCV	Thu, Apr 11, 2013	5.91	5.94	5.86	5.89
4437	NYSE	GCV	Wed, Apr 10, 2013	5.84	5.95	5.84	5.86
4436	NYSE	GCV	Tue, Apr 9, 2013	5.82	5.93	5.82	5.83
4435	NYSE	GCV	Mon, Apr 8, 2013	5.85	5.89	5.80	5.85
4434	NYSE	GCV	Fri, Apr 5, 2013	5.83	5.84	5.77	5.81
4433	NYSE	GCV	Thu, Apr 4, 2013	5.85	5.88	5.83	5.83
4432	NYSE	GCV	Wed, Apr 3, 2013	6.00	6.00	5.85	5.85
4431	NYSE	GCV	Tue, Apr 2, 2013	5.98	6.04	5.89	5.94
4430	NYSE	GCV	Mon, Apr 1, 2013	6.11	6.11	5.99	5.99
4429	NYSE	GCV	Thu, Mar 28, 2013	6.00	6.37	5.95	6.15
4428	NYSE	GCV	Wed, Mar 27, 2013	5.92	6.00	5.90	5.95
4427	NYSE	GCV	Tue, Mar 26, 2013	5.94	6.07	5.85	5.96
4426	NYSE	GCV	Mon, Mar 25, 2013	5.86	5.96	5.82	5.90
4425	NYSE	GCV	Fri, Mar 22, 2013	5.85	5.97	5.79	5.92
4424	NYSE	GCV	Thu, Mar 21, 2013	5.85	5.90	5.79	5.79
4423	NYSE	GCV	Wed, Mar 20, 2013	5.76	5.87	5.76	5.80
4422	NYSE	GCV	Tue, Mar 19, 2013	5.78	5.84	5.74	5.76
4421	NYSE	GCV	Mon, Mar 18, 2013	5.77	5.78	5.73	5.78
4420	NYSE	GCV	Fri, Mar 15, 2013	5.73	5.77	5.72	5.72
4419	NYSE	GCV	Thu, Mar 14, 2013	5.70	5.76	5.70	5.73
4418	NYSE	GCV	Wed, Mar 13, 2013	5.73	5.74	5.71	5.73
4417	NYSE	GCV	Tue, Mar 12, 2013	5.69	5.99	5.69	5.75
4416	NYSE	GCV	Mon, Mar 11, 2013	5.80	5.87	5.80	5.85
4415	NYSE	GCV	Fri, Mar 8, 2013	5.77	5.83	5.77	5.81
4414	NYSE	GCV	Thu, Mar 7, 2013	5.70	5.79	5.70	5.76
4413	NYSE	GCV	Wed, Mar 6, 2013	5.80	5.82	5.71	5.75
4412	NYSE	GCV	Tue, Mar 5, 2013	5.68	5.84	5.68	5.73
4411	NYSE	GCV	Mon, Mar 4, 2013	5.66	5.68	5.64	5.66
4410	NYSE	GCV	Fri, Mar 1, 2013	5.63	5.71	5.60	5.70
4409	NYSE	GCV	Thu, Feb 28, 2013	5.61	5.69	5.61	5.68
4408	NYSE	GCV	Wed, Feb 27, 2013	5.57	5.68	5.57	5.63
4407	NYSE	GCV	Tue, Feb 26, 2013	5.61	5.63	5.59	5.60
4406	NYSE	GCV	Mon, Feb 25, 2013	5.67	5.69	5.61	5.61
4405	NYSE	GCV	Fri, Feb 22, 2013	5.64	5.67	5.63	5.64
4404	NYSE	GCV	Thu, Feb 21, 2013	5.66	5.71	5.61	5.61
4403	NYSE	GCV	Wed, Feb 20, 2013	5.74	5.77	5.69	5.69
4402	NYSE	GCV	Tue, Feb 19, 2013	5.82	5.82	5.74	5.77
4401	NYSE	GCV	Fri, Feb 15, 2013	5.73	5.76	5.71	5.74
4400	NYSE	GCV	Thu, Feb 14, 2013	5.67	5.71	5.67	5.71
4399	NYSE	GCV	Wed, Feb 13, 2013	5.67	5.73	5.67	5.67
4398	NYSE	GCV	Tue, Feb 12, 2013	5.70	5.71	5.68	5.68
4397	NYSE	GCV	Mon, Feb 11, 2013	5.70	5.75	5.69	5.70
4396	NYSE	GCV	Fri, Feb 8, 2013	5.69	5.74	5.69	5.72
4395	NYSE	GCV	Thu, Feb 7, 2013	5.71	5.73	5.70	5.70
4394	NYSE	GCV	Wed, Feb 6, 2013	5.70	5.78	5.70	5.72
4393	NYSE	GCV	Tue, Feb 5, 2013	5.65	5.73	5.65	5.73
4392	NYSE	GCV	Mon, Feb 4, 2013	5.73	5.73	5.66	5.66
4391	NYSE	GCV	Fri, Feb 1, 2013	5.75	5.76	5.68	5.76
4390	NYSE	GCV	Thu, Jan 31, 2013	5.70	5.71	5.68	5.68
4389	NYSE	GCV	Wed, Jan 30, 2013	5.68	5.73	5.68	5.70
4388	NYSE	GCV	Tue, Jan 29, 2013	5.72	5.73	5.68	5.71
4387	NYSE	GCV	Mon, Jan 28, 2013	5.72	5.75	5.72	5.73
4386	NYSE	GCV	Fri, Jan 25, 2013	5.71	5.75	5.68	5.74
4385	NYSE	GCV	Thu, Jan 24, 2013	5.70	5.77	5.66	5.66
4384	NYSE	GCV	Wed, Jan 23, 2013	5.69	5.74	5.68	5.73
4383	NYSE	GCV	Tue, Jan 22, 2013	5.68	5.74	5.64	5.67
4382	NYSE	GCV	Fri, Jan 18, 2013	5.66	5.81	5.66	5.71
4381	NYSE	GCV	Thu, Jan 17, 2013	5.62	5.71	5.61	5.67
4380	NYSE	GCV	Wed, Jan 16, 2013	5.52	5.63	5.52	5.63
4379	NYSE	GCV	Tue, Jan 15, 2013	5.52	5.56	5.51	5.53
4378	NYSE	GCV	Mon, Jan 14, 2013	5.51	5.54	5.50	5.50
4377	NYSE	GCV	Fri, Jan 11, 2013	5.51	5.55	5.51	5.53
4376	NYSE	GCV	Thu, Jan 10, 2013	5.49	5.54	5.49	5.52
4375	NYSE	GCV	Wed, Jan 9, 2013	5.47	5.51	5.47	5.50
4374	NYSE	GCV	Tue, Jan 8, 2013	5.48	5.51	5.48	5.48
4373	NYSE	GCV	Mon, Jan 7, 2013	5.39	5.49	5.39	5.49
4372	NYSE	GCV	Fri, Jan 4, 2013	5.34	5.44	5.34	5.41
4371	NYSE	GCV	Thu, Jan 3, 2013	5.37	5.45	5.37	5.40
4370	NYSE	GCV	Wed, Jan 2, 2013	5.36	5.43	5.36	5.40
4369	NYSE	GCV	Mon, Dec 31, 2012	5.25	5.38	5.25	5.33
4368	NYSE	GCV	Fri, Dec 28, 2012	5.22	5.31	5.22	5.29
4367	NYSE	GCV	Thu, Dec 27, 2012	5.28	5.31	5.20	5.24
4366	NYSE	GCV	Wed, Dec 26, 2012	5.31	5.34	5.29	5.30
4365	NYSE	GCV	Mon, Dec 24, 2012	5.27	5.36	5.27	5.34
4364	NYSE	GCV	Fri, Dec 21, 2012	5.26	5.33	5.25	5.31
4363	NYSE	GCV	Thu, Dec 20, 2012	5.34	5.34	5.21	5.25
4362	NYSE	GCV	Wed, Dec 19, 2012	5.30	5.31	5.23	5.27
4361	NYSE	GCV	Tue, Dec 18, 2012	5.19	5.28	5.19	5.28
4360	NYSE	GCV	Mon, Dec 17, 2012	5.25	5.25	5.18	5.21
4359	NYSE	GCV	Fri, Dec 14, 2012	5.14	5.27	5.14	5.20
4358	NYSE	GCV	Thu, Dec 13, 2012	5.19	5.20	5.16	5.17
4357	NYSE	GCV	Wed, Dec 12, 2012	5.19	5.25	5.19	5.19
4356	NYSE	GCV	Tue, Dec 11, 2012	5.28	5.34	5.28	5.32
4355	NYSE	GCV	Mon, Dec 10, 2012	5.30	5.35	5.28	5.28
4354	NYSE	GCV	Fri, Dec 7, 2012	5.41	5.43	5.25	5.33
4353	NYSE	GCV	Thu, Dec 6, 2012	5.33	5.37	5.31	5.33
4352	NYSE	GCV	Wed, Dec 5, 2012	5.36	5.38	5.33	5.33
4351	NYSE	GCV	Tue, Dec 4, 2012	5.40	5.42	5.35	5.35
4350	NYSE	GCV	Mon, Dec 3, 2012	5.36	5.44	5.36	5.44
4349	NYSE	GCV	Fri, Nov 30, 2012	5.42	5.45	5.38	5.39
4348	NYSE	GCV	Thu, Nov 29, 2012	5.36	5.44	5.34	5.43
4347	NYSE	GCV	Wed, Nov 28, 2012	5.38	5.41	5.34	5.35
4346	NYSE	GCV	Tue, Nov 27, 2012	5.36	5.42	5.36	5.40
4345	NYSE	GCV	Mon, Nov 26, 2012	5.35	5.43	5.34	5.39
4344	NYSE	GCV	Fri, Nov 23, 2012	5.36	5.41	5.36	5.41
4343	NYSE	GCV	Wed, Nov 21, 2012	5.29	5.36	5.28	5.34
4342	NYSE	GCV	Tue, Nov 20, 2012	5.30	5.30	5.20	5.30
4341	NYSE	GCV	Mon, Nov 19, 2012	5.24	5.32	5.19	5.29
4340	NYSE	GCV	Fri, Nov 16, 2012	5.02	5.26	5.02	5.26
4339	NYSE	GCV	Thu, Nov 15, 2012	5.10	5.10	4.95	5.04
4338	NYSE	GCV	Wed, Nov 14, 2012	5.28	5.35	5.08	5.09
4337	NYSE	GCV	Tue, Nov 13, 2012	5.36	5.37	5.27	5.27
4336	NYSE	GCV	Mon, Nov 12, 2012	5.35	5.44	5.35	5.37
4335	NYSE	GCV	Fri, Nov 9, 2012	5.40	5.40	5.34	5.34
4334	NYSE	GCV	Thu, Nov 8, 2012	5.43	5.49	5.35	5.35
4333	NYSE	GCV	Wed, Nov 7, 2012	5.50	5.51	5.43	5.45
4332	NYSE	GCV	Tue, Nov 6, 2012	5.54	5.59	5.54	5.57
4331	NYSE	GCV	Mon, Nov 5, 2012	5.51	5.62	5.51	5.56
4330	NYSE	GCV	Fri, Nov 2, 2012	5.56	5.62	5.53	5.53
4329	NYSE	GCV	Thu, Nov 1, 2012	5.53	5.66	5.51	5.56
4328	NYSE	GCV	Wed, Oct 31, 2012	5.52	5.56	5.49	5.56
4327	NYSE	GCV	Fri, Oct 26, 2012	5.56	5.59	5.51	5.57
4326	NYSE	GCV	Thu, Oct 25, 2012	5.63	5.63	5.58	5.58
4325	NYSE	GCV	Wed, Oct 24, 2012	5.60	5.64	5.58	5.58
4324	NYSE	GCV	Tue, Oct 23, 2012	5.61	5.67	5.53	5.62
4323	NYSE	GCV	Mon, Oct 22, 2012	5.64	5.66	5.64	5.64
4322	NYSE	GCV	Fri, Oct 19, 2012	5.65	5.65	5.58	5.63
4321	NYSE	GCV	Thu, Oct 18, 2012	5.61	5.70	5.61	5.69
4320	NYSE	GCV	Wed, Oct 17, 2012	5.66	5.69	5.65	5.66
4319	NYSE	GCV	Tue, Oct 16, 2012	5.61	5.73	5.58	5.70
4318	NYSE	GCV	Mon, Oct 15, 2012	5.58	5.65	5.52	5.60
4317	NYSE	GCV	Fri, Oct 12, 2012	5.61	5.75	5.59	5.59
4316	NYSE	GCV	Thu, Oct 11, 2012	5.67	5.71	5.59	5.59
4315	NYSE	GCV	Wed, Oct 10, 2012	5.77	5.77	5.59	5.67
4314	NYSE	GCV	Tue, Oct 9, 2012	5.80	5.80	5.70	5.73
4313	NYSE	GCV	Mon, Oct 8, 2012	5.71	5.85	5.71	5.85
4312	NYSE	GCV	Fri, Oct 5, 2012	5.71	5.74	5.69	5.74
4311	NYSE	GCV	Thu, Oct 4, 2012	5.68	5.76	5.68	5.70
4310	NYSE	GCV	Wed, Oct 3, 2012	5.73	5.76	5.65	5.67
4309	NYSE	GCV	Tue, Oct 2, 2012	5.77	5.78	5.67	5.68
4308	NYSE	GCV	Mon, Oct 1, 2012	5.75	5.80	5.70	5.71
4307	NYSE	GCV	Fri, Sep 28, 2012	5.78	5.79	5.70	5.77
4306	NYSE	GCV	Thu, Sep 27, 2012	5.70	5.77	5.62	5.76
4305	NYSE	GCV	Wed, Sep 26, 2012	5.86	5.86	5.62	5.63
4304	NYSE	GCV	Tue, Sep 25, 2012	5.76	5.90	5.70	5.85
4303	NYSE	GCV	Mon, Sep 24, 2012	5.77	5.81	5.75	5.75
4302	NYSE	GCV	Fri, Sep 21, 2012	5.82	5.82	5.54	5.73
4301	NYSE	GCV	Thu, Sep 20, 2012	5.74	5.76	5.71	5.73
4300	NYSE	GCV	Wed, Sep 19, 2012	5.81	5.81	5.69	5.71
4299	NYSE	GCV	Tue, Sep 18, 2012	5.66	5.75	5.62	5.71
4298	NYSE	GCV	Mon, Sep 17, 2012	5.65	5.72	5.59	5.63
4297	NYSE	GCV	Fri, Sep 14, 2012	5.74	5.74	5.65	5.66
4296	NYSE	GCV	Thu, Sep 13, 2012	5.67	5.75	5.67	5.73
4295	NYSE	GCV	Wed, Sep 12, 2012	5.67	5.69	5.66	5.68
4294	NYSE	GCV	Tue, Sep 11, 2012	5.67	5.85	5.66	5.74
4293	NYSE	GCV	Mon, Sep 10, 2012	5.68	5.69	5.67	5.67
4292	NYSE	GCV	Fri, Sep 7, 2012	5.78	5.78	5.66	5.68
4291	NYSE	GCV	Thu, Sep 6, 2012	5.81	5.81	5.69	5.71
4290	NYSE	GCV	Wed, Sep 5, 2012	5.69	5.72	5.65	5.72
4289	NYSE	GCV	Tue, Sep 4, 2012	5.70	5.71	5.62	5.67
4288	NYSE	GCV	Fri, Aug 31, 2012	5.72	5.75	5.54	5.69
4287	NYSE	GCV	Thu, Aug 30, 2012	5.76	5.76	5.56	5.71
4286	NYSE	GCV	Wed, Aug 29, 2012	5.78	5.85	5.71	5.84
4285	NYSE	GCV	Tue, Aug 28, 2012	5.74	5.87	5.59	5.80
4284	NYSE	GCV	Mon, Aug 27, 2012	5.91	5.91	5.73	5.77
4283	NYSE	GCV	Fri, Aug 24, 2012	5.83	5.91	5.75	5.91
4282	NYSE	GCV	Thu, Aug 23, 2012	5.91	5.92	5.57	5.78
4281	NYSE	GCV	Wed, Aug 22, 2012	5.84	5.86	5.78	5.86
4280	NYSE	GCV	Tue, Aug 21, 2012	5.65	5.99	5.65	5.87
4279	NYSE	GCV	Mon, Aug 20, 2012	5.61	5.70	5.61	5.70
4278	NYSE	GCV	Fri, Aug 17, 2012	5.69	5.69	5.60	5.62
4277	NYSE	GCV	Thu, Aug 16, 2012	5.76	5.76	5.52	5.67
4276	NYSE	GCV	Wed, Aug 15, 2012	5.66	5.75	5.65	5.75
4275	NYSE	GCV	Tue, Aug 14, 2012	5.62	5.76	5.59	5.67
4274	NYSE	GCV	Mon, Aug 13, 2012	5.64	5.67	5.57	5.64
4273	NYSE	GCV	Fri, Aug 10, 2012	5.70	5.77	5.54	5.58
4272	NYSE	GCV	Thu, Aug 9, 2012	5.63	5.77	5.58	5.73
4271	NYSE	GCV	Wed, Aug 8, 2012	5.67	5.68	5.59	5.64
4270	NYSE	GCV	Tue, Aug 7, 2012	5.59	5.66	5.56	5.64
4269	NYSE	GCV	Mon, Aug 6, 2012	5.59	5.61	5.58	5.60
4268	NYSE	GCV	Fri, Aug 3, 2012	5.58	5.64	5.52	5.55
4267	NYSE	GCV	Thu, Aug 2, 2012	5.55	5.58	5.47	5.58
4266	NYSE	GCV	Wed, Aug 1, 2012	5.59	5.60	5.53	5.60
4265	NYSE	GCV	Tue, Jul 31, 2012	5.57	5.58	5.53	5.53
4264	NYSE	GCV	Mon, Jul 30, 2012	5.62	5.62	5.54	5.57
4263	NYSE	GCV	Fri, Jul 27, 2012	5.57	5.69	5.50	5.58
4262	NYSE	GCV	Thu, Jul 26, 2012	5.53	5.54	5.47	5.53
4261	NYSE	GCV	Wed, Jul 25, 2012	5.44	5.47	5.44	5.45
4260	NYSE	GCV	Tue, Jul 24, 2012	5.43	5.46	5.42	5.45
4259	NYSE	GCV	Mon, Jul 23, 2012	5.41	5.48	5.40	5.42
4258	NYSE	GCV	Fri, Jul 20, 2012	5.49	5.51	5.40	5.43
4257	NYSE	GCV	Thu, Jul 19, 2012	5.46	5.51	5.42	5.48
4256	NYSE	GCV	Wed, Jul 18, 2012	5.44	5.49	5.44	5.45
4255	NYSE	GCV	Tue, Jul 17, 2012	5.44	5.47	5.40	5.46
4254	NYSE	GCV	Mon, Jul 16, 2012	5.44	5.48	5.40	5.48
4253	NYSE	GCV	Fri, Jul 13, 2012	5.43	5.49	5.40	5.42
4252	NYSE	GCV	Thu, Jul 12, 2012	5.44	5.49	5.37	5.47
4251	NYSE	GCV	Wed, Jul 11, 2012	5.48	5.48	5.38	5.43
4250	NYSE	GCV	Tue, Jul 10, 2012	5.67	5.68	5.34	5.44
4249	NYSE	GCV	Mon, Jul 9, 2012	5.63	5.65	5.58	5.62
4248	NYSE	GCV	Fri, Jul 6, 2012	5.62	5.62	5.54	5.57
4247	NYSE	GCV	Thu, Jul 5, 2012	5.61	5.61	5.56	5.58
4246	NYSE	GCV	Tue, Jul 3, 2012	5.58	5.60	5.55	5.58
4245	NYSE	GCV	Mon, Jul 2, 2012	5.60	5.63	5.47	5.54
4244	NYSE	GCV	Fri, Jun 29, 2012	5.58	5.61	5.42	5.50
4243	NYSE	GCV	Thu, Jun 28, 2012	5.41	5.46	5.40	5.46
4242	NYSE	GCV	Wed, Jun 27, 2012	5.39	5.53	5.38	5.45
4241	NYSE	GCV	Tue, Jun 26, 2012	5.42	5.45	5.33	5.42
4240	NYSE	GCV	Mon, Jun 25, 2012	5.38	5.50	5.33	5.42
4239	NYSE	GCV	Fri, Jun 22, 2012	5.37	5.40	5.34	5.38
4238	NYSE	GCV	Thu, Jun 21, 2012	5.34	5.44	5.25	5.28
4237	NYSE	GCV	Wed, Jun 20, 2012	5.35	5.40	5.33	5.36
4236	NYSE	GCV	Tue, Jun 19, 2012	5.31	5.43	5.31	5.34
4235	NYSE	GCV	Mon, Jun 18, 2012	5.33	5.43	5.28	5.37
4234	NYSE	GCV	Fri, Jun 15, 2012	5.35	5.36	5.26	5.31
4233	NYSE	GCV	Thu, Jun 14, 2012	5.38	5.39	5.27	5.31
4232	NYSE	GCV	Wed, Jun 13, 2012	5.24	5.40	5.24	5.40
4231	NYSE	GCV	Tue, Jun 12, 2012	5.27	5.42	5.27	5.37
4230	NYSE	GCV	Mon, Jun 11, 2012	5.48	5.51	5.05	5.05
4229	NYSE	GCV	Fri, Jun 8, 2012	5.48	5.48	5.37	5.40
4228	NYSE	GCV	Thu, Jun 7, 2012	5.41	5.51	5.41	5.46
4227	NYSE	GCV	Wed, Jun 6, 2012	5.31	5.65	5.25	5.42
4226	NYSE	GCV	Tue, Jun 5, 2012	5.38	5.38	5.23	5.31
4225	NYSE	GCV	Mon, Jun 4, 2012	5.26	5.34	5.22	5.30
4224	NYSE	GCV	Fri, Jun 1, 2012	5.31	5.34	5.15	5.32
4223	NYSE	GCV	Thu, May 31, 2012	5.41	5.41	5.24	5.31
4222	NYSE	GCV	Wed, May 30, 2012	5.39	5.47	5.32	5.39
4221	NYSE	GCV	Tue, May 29, 2012	5.47	5.54	5.36	5.36
4220	NYSE	GCV	Fri, May 25, 2012	5.42	5.46	5.34	5.42
4219	NYSE	GCV	Thu, May 24, 2012	5.38	5.44	5.28	5.42
4218	NYSE	GCV	Wed, May 23, 2012	5.30	5.43	5.27	5.40
4217	NYSE	GCV	Tue, May 22, 2012	5.30	5.48	5.22	5.85
4216	NYSE	GCV	Mon, May 21, 2012	5.21	5.27	5.19	5.27
4215	NYSE	GCV	Fri, May 18, 2012	5.28	5.28	5.21	5.21
4214	NYSE	GCV	Thu, May 17, 2012	5.32	5.32	5.24	5.25
4213	NYSE	GCV	Wed, May 16, 2012	5.44	5.45	5.32	5.32
4212	NYSE	GCV	Tue, May 15, 2012	5.41	5.42	5.38	5.40
4211	NYSE	GCV	Mon, May 14, 2012	5.49	5.49	5.40	5.44
4210	NYSE	GCV	Fri, May 11, 2012	5.55	5.62	5.48	5.49
4209	NYSE	GCV	Thu, May 10, 2012	5.52	5.58	5.50	5.57
4208	NYSE	GCV	Wed, May 9, 2012	5.54	5.54	5.47	5.47
4207	NYSE	GCV	Tue, May 8, 2012	5.52	5.55	5.49	5.55
4206	NYSE	GCV	Mon, May 7, 2012	5.58	5.59	5.53	5.55
4205	NYSE	GCV	Fri, May 4, 2012	5.61	5.61	5.54	5.58
4204	NYSE	GCV	Thu, May 3, 2012	5.65	5.65	5.57	5.58
4203	NYSE	GCV	Wed, May 2, 2012	5.66	5.66	5.60	5.62
4202	NYSE	GCV	Tue, May 1, 2012	5.63	5.63	5.60	5.63
4201	NYSE	GCV	Mon, Apr 30, 2012	5.54	5.63	5.54	5.63
4200	NYSE	GCV	Fri, Apr 27, 2012	5.66	5.66	5.55	5.55
4199	NYSE	GCV	Thu, Apr 26, 2012	5.57	5.63	5.55	5.63
4198	NYSE	GCV	Wed, Apr 25, 2012	5.56	5.60	5.52	5.54
4197	NYSE	GCV	Tue, Apr 24, 2012	5.53	5.60	5.50	5.57
4196	NYSE	GCV	Mon, Apr 23, 2012	5.52	5.54	5.44	5.49
4195	NYSE	GCV	Fri, Apr 20, 2012	5.56	5.56	5.44	5.52
4194	NYSE	GCV	Thu, Apr 19, 2012	5.51	5.55	5.50	5.52
4193	NYSE	GCV	Wed, Apr 18, 2012	5.58	5.62	5.49	5.54
4192	NYSE	GCV	Tue, Apr 17, 2012	5.56	5.69	5.52	5.58
4191	NYSE	GCV	Mon, Apr 16, 2012	5.47	5.56	5.45	5.49
4190	NYSE	GCV	Fri, Apr 13, 2012	5.53	5.54	5.40	5.50
4189	NYSE	GCV	Thu, Apr 12, 2012	5.53	5.59	5.44	5.51
4188	NYSE	GCV	Wed, Apr 11, 2012	5.66	5.66	5.46	5.49
4187	NYSE	GCV	Tue, Apr 10, 2012	5.59	5.60	5.48	5.57
4186	NYSE	GCV	Mon, Apr 9, 2012	5.54	5.64	5.49	5.63
4185	NYSE	GCV	Thu, Apr 5, 2012	5.52	5.66	5.50	5.66
4184	NYSE	GCV	Wed, Apr 4, 2012	5.64	5.85	5.53	5.57
4183	NYSE	GCV	Tue, Apr 3, 2012	5.92	6.05	5.63	5.67
4182	NYSE	GCV	Mon, Apr 2, 2012	5.85	5.85	5.72	5.85
4181	NYSE	GCV	Fri, Mar 30, 2012	5.66	6.05	5.66	5.87
4180	NYSE	GCV	Thu, Mar 29, 2012	5.83	5.83	5.66	5.69
4179	NYSE	GCV	Wed, Mar 28, 2012	5.83	5.83	5.76	5.82
4178	NYSE	GCV	Tue, Mar 27, 2012	5.78	5.83	5.70	5.83
4177	NYSE	GCV	Mon, Mar 26, 2012	5.65	5.83	5.59	5.75
4176	NYSE	GCV	Fri, Mar 23, 2012	5.66	5.66	5.50	5.56
4175	NYSE	GCV	Thu, Mar 22, 2012	5.58	5.61	5.52	5.61
4174	NYSE	GCV	Wed, Mar 21, 2012	5.55	5.61	5.54	5.60
4173	NYSE	GCV	Tue, Mar 20, 2012	5.60	5.60	5.54	5.59
4172	NYSE	GCV	Mon, Mar 19, 2012	5.64	5.64	5.56	5.57
4171	NYSE	GCV	Fri, Mar 16, 2012	5.55	5.76	5.54	5.68
4170	NYSE	GCV	Thu, Mar 15, 2012	5.63	5.63	5.51	5.58
4169	NYSE	GCV	Wed, Mar 14, 2012	5.50	5.60	5.49	5.53
4168	NYSE	GCV	Tue, Mar 13, 2012	5.63	5.71	5.60	5.64
4167	NYSE	GCV	Mon, Mar 12, 2012	5.60	5.60	5.54	5.58
4166	NYSE	GCV	Fri, Mar 9, 2012	5.59	5.60	5.54	5.57
4165	NYSE	GCV	Thu, Mar 8, 2012	5.56	5.57	5.54	5.56
4164	NYSE	GCV	Wed, Mar 7, 2012	5.54	5.57	5.51	5.56
4163	NYSE	GCV	Tue, Mar 6, 2012	5.63	5.63	5.48	5.48
4162	NYSE	GCV	Mon, Mar 5, 2012	5.66	5.68	5.59	5.63
4161	NYSE	GCV	Fri, Mar 2, 2012	5.72	5.72	5.65	5.71
4160	NYSE	GCV	Thu, Mar 1, 2012	5.70	5.70	5.64	5.65
4159	NYSE	GCV	Wed, Feb 29, 2012	5.71	5.71	5.58	5.66
4158	NYSE	GCV	Tue, Feb 28, 2012	5.68	5.68	5.62	5.67
4157	NYSE	GCV	Mon, Feb 27, 2012	5.69	5.71	5.62	5.69
4156	NYSE	GCV	Fri, Feb 24, 2012	5.64	5.65	5.58	5.65
4155	NYSE	GCV	Thu, Feb 23, 2012	5.63	5.63	5.48	5.60
4154	NYSE	GCV	Wed, Feb 22, 2012	5.52	5.60	5.52	5.60
4153	NYSE	GCV	Tue, Feb 21, 2012	5.62	5.64	5.53	5.54
4152	NYSE	GCV	Fri, Feb 17, 2012	5.57	5.60	5.55	5.59
4151	NYSE	GCV	Thu, Feb 16, 2012	5.56	5.60	5.54	5.54
4150	NYSE	GCV	Wed, Feb 15, 2012	5.52	5.58	5.52	5.56
4149	NYSE	GCV	Tue, Feb 14, 2012	5.60	5.60	5.53	5.54
4148	NYSE	GCV	Mon, Feb 13, 2012	5.60	5.60	5.55	5.59
4147	NYSE	GCV	Fri, Feb 10, 2012	5.60	5.60	5.57	5.57
4146	NYSE	GCV	Thu, Feb 9, 2012	5.57	5.60	5.57	5.60
4145	NYSE	GCV	Wed, Feb 8, 2012	5.59	5.60	5.55	5.60
4144	NYSE	GCV	Tue, Feb 7, 2012	5.55	5.56	5.50	5.56
4143	NYSE	GCV	Mon, Feb 6, 2012	5.54	5.54	5.46	5.51
4142	NYSE	GCV	Fri, Feb 3, 2012	5.50	5.57	5.46	5.55
4141	NYSE	GCV	Thu, Feb 2, 2012	5.42	5.50	5.42	5.50
4140	NYSE	GCV	Wed, Feb 1, 2012	5.45	5.48	5.43	5.45
4139	NYSE	GCV	Tue, Jan 31, 2012	5.45	5.45	5.39	5.42
4138	NYSE	GCV	Mon, Jan 30, 2012	5.38	5.42	5.31	5.42
4137	NYSE	GCV	Fri, Jan 27, 2012	5.36	5.40	5.35	5.40
4136	NYSE	GCV	Thu, Jan 26, 2012	5.43	5.44	5.37	5.37
4135	NYSE	GCV	Wed, Jan 25, 2012	5.38	5.41	5.35	5.38
4134	NYSE	GCV	Tue, Jan 24, 2012	5.35	5.39	5.34	5.34
4133	NYSE	GCV	Mon, Jan 23, 2012	5.36	5.39	5.34	5.37
4132	NYSE	GCV	Fri, Jan 20, 2012	5.31	5.36	5.30	5.36
4131	NYSE	GCV	Thu, Jan 19, 2012	5.39	5.39	5.31	5.31
4130	NYSE	GCV	Wed, Jan 18, 2012	5.35	5.35	5.30	5.33
4129	NYSE	GCV	Tue, Jan 17, 2012	5.40	5.40	5.27	5.32
4128	NYSE	GCV	Fri, Jan 13, 2012	5.30	5.31	5.23	5.31
4127	NYSE	GCV	Thu, Jan 12, 2012	5.29	5.29	5.23	5.28
4126	NYSE	GCV	Wed, Jan 11, 2012	5.33	5.33	5.27	5.29
4125	NYSE	GCV	Tue, Jan 10, 2012	5.31	5.34	5.29	5.30
4124	NYSE	GCV	Mon, Jan 9, 2012	5.29	5.31	5.25	5.30
4123	NYSE	GCV	Fri, Jan 6, 2012	5.24	5.30	5.23	5.24
4122	NYSE	GCV	Thu, Jan 5, 2012	5.27	5.29	5.19	5.28
4121	NYSE	GCV	Wed, Jan 4, 2012	5.26	5.26	5.21	5.26
4120	NYSE	GCV	Tue, Jan 3, 2012	5.22	5.26	5.19	5.24
4119	NYSE	GCV	Fri, Dec 30, 2011	5.21	5.21	5.08	5.11
4118	NYSE	GCV	Thu, Dec 29, 2011	5.14	5.17	5.05	5.17
4117	NYSE	GCV	Wed, Dec 28, 2011	5.15	5.15	5.05	5.10
4116	NYSE	GCV	Tue, Dec 27, 2011	5.29	5.29	5.15	5.18
4115	NYSE	GCV	Fri, Dec 23, 2011	5.33	5.33	5.21	5.26
4114	NYSE	GCV	Thu, Dec 22, 2011	5.30	5.31	5.21	5.31
4113	NYSE	GCV	Wed, Dec 21, 2011	5.19	5.30	5.17	5.30
4112	NYSE	GCV	Tue, Dec 20, 2011	5.25	5.27	5.20	5.22
4111	NYSE	GCV	Mon, Dec 19, 2011	5.20	5.21	5.12	5.17
4110	NYSE	GCV	Fri, Dec 16, 2011	5.22	5.22	5.11	5.17
4109	NYSE	GCV	Thu, Dec 15, 2011	5.21	5.21	5.07	5.14
4108	NYSE	GCV	Wed, Dec 14, 2011	5.17	5.17	5.06	5.13
4107	NYSE	GCV	Tue, Dec 13, 2011	5.20	5.20	5.10	5.14
4106	NYSE	GCV	Mon, Dec 12, 2011	5.24	5.26	5.12	5.17
4105	NYSE	GCV	Fri, Dec 9, 2011	5.27	5.30	5.12	5.21
4104	NYSE	GCV	Thu, Dec 8, 2011	5.30	5.33	5.24	5.33
4103	NYSE	GCV	Wed, Dec 7, 2011	5.27	5.36	5.23	5.36
4102	NYSE	GCV	Tue, Dec 6, 2011	5.33	5.33	5.25	5.31
4101	NYSE	GCV	Mon, Dec 5, 2011	5.40	5.40	5.27	5.38
4100	NYSE	GCV	Fri, Dec 2, 2011	5.31	5.32	5.17	5.29
4099	NYSE	GCV	Thu, Dec 1, 2011	5.21	5.26	5.21	5.25
4098	NYSE	GCV	Wed, Nov 30, 2011	5.14	5.23	5.12	5.22
4097	NYSE	GCV	Tue, Nov 29, 2011	5.09	5.13	5.00	5.02
4096	NYSE	GCV	Mon, Nov 28, 2011	5.17	5.17	5.06	5.12
4095	NYSE	GCV	Fri, Nov 25, 2011	5.03	5.09	4.98	5.05
4094	NYSE	GCV	Wed, Nov 23, 2011	5.08	5.10	5.00	5.03
4093	NYSE	GCV	Tue, Nov 22, 2011	5.09	5.10	5.07	5.08
4092	NYSE	GCV	Mon, Nov 21, 2011	5.09	5.13	4.97	5.07
4091	NYSE	GCV	Fri, Nov 18, 2011	5.18	5.23	5.07	5.07
4090	NYSE	GCV	Thu, Nov 17, 2011	5.14	5.19	5.10	5.11
4089	NYSE	GCV	Wed, Nov 16, 2011	5.22	5.23	5.11	5.19
4088	NYSE	GCV	Tue, Nov 15, 2011	5.13	5.22	5.13	5.17
4087	NYSE	GCV	Mon, Nov 14, 2011	5.21	5.28	5.18	5.18
4086	NYSE	GCV	Fri, Nov 11, 2011	5.28	5.29	5.21	5.21
4085	NYSE	GCV	Thu, Nov 10, 2011	5.29	5.32	5.20	5.20
4084	NYSE	GCV	Wed, Nov 9, 2011	5.33	5.33	5.21	5.25
4083	NYSE	GCV	Tue, Nov 8, 2011	5.29	5.36	5.29	5.33
4082	NYSE	GCV	Mon, Nov 7, 2011	5.32	5.37	5.17	5.25
4081	NYSE	GCV	Fri, Nov 4, 2011	5.31	5.35	5.27	5.30
4080	NYSE	GCV	Thu, Nov 3, 2011	5.42	5.42	5.28	5.40
4079	NYSE	GCV	Wed, Nov 2, 2011	5.32	5.34	5.27	5.34
4078	NYSE	GCV	Tue, Nov 1, 2011	5.25	5.26	5.20	5.22
4077	NYSE	GCV	Mon, Oct 31, 2011	5.38	5.40	5.31	5.32
4076	NYSE	GCV	Fri, Oct 28, 2011	5.28	5.41	5.28	5.41
4075	NYSE	GCV	Thu, Oct 27, 2011	5.37	5.39	5.28	5.36
4074	NYSE	GCV	Wed, Oct 26, 2011	5.28	5.28	5.17	5.28
4073	NYSE	GCV	Tue, Oct 25, 2011	5.23	5.25	5.19	5.22
4072	NYSE	GCV	Mon, Oct 24, 2011	5.30	5.30	5.23	5.27
4071	NYSE	GCV	Fri, Oct 21, 2011	5.23	5.27	5.19	5.25
4070	NYSE	GCV	Thu, Oct 20, 2011	5.22	5.23	5.11	5.23
4069	NYSE	GCV	Wed, Oct 19, 2011	5.07	5.21	5.07	5.16
4068	NYSE	GCV	Tue, Oct 18, 2011	5.06	5.14	5.06	5.08
4067	NYSE	GCV	Mon, Oct 17, 2011	5.14	5.14	5.07	5.07
4066	NYSE	GCV	Fri, Oct 14, 2011	5.10	5.10	5.07	5.10
4065	NYSE	GCV	Thu, Oct 13, 2011	5.13	5.15	4.93	5.10
4064	NYSE	GCV	Wed, Oct 12, 2011	5.03	5.11	5.03	5.09
4063	NYSE	GCV	Tue, Oct 11, 2011	5.02	5.06	5.02	5.02
4062	NYSE	GCV	Mon, Oct 10, 2011	5.01	5.08	4.97	5.08
4061	NYSE	GCV	Fri, Oct 7, 2011	5.01	5.05	4.90	5.00
4060	NYSE	GCV	Thu, Oct 6, 2011	4.86	5.03	4.84	5.01
4059	NYSE	GCV	Wed, Oct 5, 2011	4.75	4.96	4.72	4.90
4058	NYSE	GCV	Tue, Oct 4, 2011	4.98	4.98	4.72	4.72
4057	NYSE	GCV	Mon, Oct 3, 2011	5.06	5.09	4.98	5.02
4056	NYSE	GCV	Fri, Sep 30, 2011	5.11	5.13	5.05	5.10
4055	NYSE	GCV	Thu, Sep 29, 2011	5.24	5.24	5.12	5.12
4054	NYSE	GCV	Wed, Sep 28, 2011	5.17	5.23	5.13	5.22
4053	NYSE	GCV	Tue, Sep 27, 2011	5.12	5.23	5.09	5.14
4052	NYSE	GCV	Mon, Sep 26, 2011	5.13	5.14	4.93	5.09
4051	NYSE	GCV	Fri, Sep 23, 2011	5.22	5.22	4.95	5.03
4050	NYSE	GCV	Thu, Sep 22, 2011	5.06	5.06	4.91	5.03
4049	NYSE	GCV	Wed, Sep 21, 2011	5.23	5.25	5.11	5.11
4048	NYSE	GCV	Tue, Sep 20, 2011	5.31	5.31	5.24	5.25
4047	NYSE	GCV	Mon, Sep 19, 2011	5.30	5.30	5.22	5.27
4046	NYSE	GCV	Fri, Sep 16, 2011	5.31	5.41	5.29	5.32
4045	NYSE	GCV	Thu, Sep 15, 2011	5.50	5.54	5.20	5.33
4044	NYSE	GCV	Wed, Sep 14, 2011	5.31	5.48	5.30	5.48
4043	NYSE	GCV	Tue, Sep 13, 2011	5.45	5.48	5.41	5.41
4042	NYSE	GCV	Mon, Sep 12, 2011	5.47	5.47	5.38	5.41
4041	NYSE	GCV	Fri, Sep 9, 2011	5.50	5.51	5.47	5.48
4040	NYSE	GCV	Thu, Sep 8, 2011	5.60	5.65	5.50	5.55
4039	NYSE	GCV	Wed, Sep 7, 2011	5.61	5.65	5.50	5.58
4038	NYSE	GCV	Tue, Sep 6, 2011	5.51	5.51	5.38	5.43
4037	NYSE	GCV	Fri, Sep 2, 2011	5.53	5.53	5.48	5.50
4036	NYSE	GCV	Thu, Sep 1, 2011	5.64	5.64	5.56	5.58
4035	NYSE	GCV	Wed, Aug 31, 2011	5.54	5.63	5.54	5.60
4034	NYSE	GCV	Tue, Aug 30, 2011	5.50	5.55	5.50	5.55
4033	NYSE	GCV	Mon, Aug 29, 2011	5.49	5.58	5.48	5.50
4032	NYSE	GCV	Fri, Aug 26, 2011	5.35	5.49	5.35	5.47
4031	NYSE	GCV	Thu, Aug 25, 2011	5.49	5.49	5.35	5.42
4030	NYSE	GCV	Wed, Aug 24, 2011	5.37	5.47	5.37	5.44
4029	NYSE	GCV	Tue, Aug 23, 2011	5.31	5.41	5.31	5.41
4028	NYSE	GCV	Mon, Aug 22, 2011	5.27	5.36	5.27	5.30
4027	NYSE	GCV	Fri, Aug 19, 2011	5.20	5.44	5.16	5.24
4026	NYSE	GCV	Thu, Aug 18, 2011	5.13	5.38	5.13	5.36
4025	NYSE	GCV	Wed, Aug 17, 2011	5.46	5.55	5.25	5.46
4024	NYSE	GCV	Tue, Aug 16, 2011	5.46	5.55	5.44	5.46
4023	NYSE	GCV	Mon, Aug 15, 2011	5.45	5.56	5.44	5.54
4022	NYSE	GCV	Fri, Aug 12, 2011	5.51	5.51	5.38	5.42
4021	NYSE	GCV	Thu, Aug 11, 2011	5.25	5.42	5.20	5.37
4020	NYSE	GCV	Wed, Aug 10, 2011	5.11	5.31	5.10	5.21
4019	NYSE	GCV	Tue, Aug 9, 2011	5.18	5.28	5.12	5.21
4018	NYSE	GCV	Mon, Aug 8, 2011	5.40	5.40	5.00	5.03
4017	NYSE	GCV	Fri, Aug 5, 2011	5.64	5.64	5.29	5.45
4016	NYSE	GCV	Thu, Aug 4, 2011	5.80	5.80	5.40	5.56
4015	NYSE	GCV	Wed, Aug 3, 2011	5.74	5.80	5.70	5.79
4014	NYSE	GCV	Tue, Aug 2, 2011	5.75	5.79	5.73	5.76
4013	NYSE	GCV	Mon, Aug 1, 2011	5.80	5.86	5.78	5.79
4012	NYSE	GCV	Fri, Jul 29, 2011	5.81	5.81	5.72	5.76
4011	NYSE	GCV	Thu, Jul 28, 2011	5.79	5.91	5.70	5.80
4010	NYSE	GCV	Wed, Jul 27, 2011	5.94	5.94	5.83	5.83
4009	NYSE	GCV	Tue, Jul 26, 2011	5.95	6.01	5.95	6.01
4008	NYSE	GCV	Mon, Jul 25, 2011	5.94	5.99	5.94	5.97
4007	NYSE	GCV	Fri, Jul 22, 2011	6.08	6.08	6.01	6.06
4006	NYSE	GCV	Thu, Jul 21, 2011	5.99	6.06	5.99	6.05
4005	NYSE	GCV	Wed, Jul 20, 2011	5.97	6.04	5.97	6.00
4004	NYSE	GCV	Tue, Jul 19, 2011	6.06	6.08	5.96	5.99
4003	NYSE	GCV	Mon, Jul 18, 2011	6.03	6.08	5.98	6.01
4002	NYSE	GCV	Fri, Jul 15, 2011	6.02	6.14	6.00	6.01
4001	NYSE	GCV	Thu, Jul 14, 2011	6.13	6.13	6.02	6.02
4000	NYSE	GCV	Wed, Jul 13, 2011	6.11	6.17	6.11	6.16
3999	NYSE	GCV	Tue, Jul 12, 2011	6.20	6.20	6.09	6.13
3998	NYSE	GCV	Mon, Jul 11, 2011	6.15	6.21	6.10	6.17
3997	NYSE	GCV	Fri, Jul 8, 2011	6.19	6.24	6.13	6.15
3996	NYSE	GCV	Thu, Jul 7, 2011	6.14	6.35	6.13	6.25
3995	NYSE	GCV	Wed, Jul 6, 2011	6.26	6.32	6.06	6.15
3994	NYSE	GCV	Tue, Jul 5, 2011	6.23	6.40	6.23	6.32
3993	NYSE	GCV	Fri, Jul 1, 2011	6.19	6.37	6.19	6.26
3992	NYSE	GCV	Thu, Jun 30, 2011	6.21	6.33	6.21	6.23
3991	NYSE	GCV	Wed, Jun 29, 2011	6.20	6.24	6.15	6.24
3990	NYSE	GCV	Tue, Jun 28, 2011	6.18	6.23	6.06	6.23
3989	NYSE	GCV	Mon, Jun 27, 2011	6.22	6.31	6.10	6.19
3988	NYSE	GCV	Fri, Jun 24, 2011	6.26	6.29	6.12	6.21
3987	NYSE	GCV	Thu, Jun 23, 2011	6.14	6.26	6.07	6.26
3986	NYSE	GCV	Wed, Jun 22, 2011	6.06	6.27	6.06	6.13
3985	NYSE	GCV	Tue, Jun 21, 2011	6.07	6.20	6.04	6.10
3984	NYSE	GCV	Mon, Jun 20, 2011	6.06	6.09	6.00	6.09
3983	NYSE	GCV	Fri, Jun 17, 2011	6.01	6.12	5.97	6.04
3982	NYSE	GCV	Thu, Jun 16, 2011	6.01	6.25	5.94	6.04
3981	NYSE	GCV	Wed, Jun 15, 2011	5.95	6.14	5.85	5.97
3980	NYSE	GCV	Tue, Jun 14, 2011	5.95	6.01	5.85	6.01
3979	NYSE	GCV	Mon, Jun 13, 2011	5.97	6.14	5.91	6.00
3978	NYSE	GCV	Fri, Jun 10, 2011	6.02	6.03	5.96	5.96
3977	NYSE	GCV	Thu, Jun 9, 2011	6.04	6.09	6.02	6.05
3976	NYSE	GCV	Wed, Jun 8, 2011	6.16	6.19	6.05	6.09
3975	NYSE	GCV	Tue, Jun 7, 2011	6.16	6.24	6.13	6.13
3974	NYSE	GCV	Mon, Jun 6, 2011	6.25	6.25	6.15	6.17
3973	NYSE	GCV	Fri, Jun 3, 2011	6.27	6.32	6.26	6.27
3972	NYSE	GCV	Thu, Jun 2, 2011	6.35	6.37	6.22	6.29
3971	NYSE	GCV	Wed, Jun 1, 2011	6.31	6.40	6.31	6.35
3970	NYSE	GCV	Tue, May 31, 2011	6.41	6.41	6.21	6.29
3969	NYSE	GCV	Fri, May 27, 2011	6.46	6.46	6.36	6.37
3968	NYSE	GCV	Thu, May 26, 2011	6.40	6.43	6.36	6.38
3967	NYSE	GCV	Wed, May 25, 2011	6.42	6.42	6.36	6.40
3966	NYSE	GCV	Tue, May 24, 2011	6.45	6.45	6.41	6.44
3965	NYSE	GCV	Mon, May 23, 2011	6.45	6.50	6.44	6.45
3964	NYSE	GCV	Fri, May 20, 2011	6.45	6.51	6.45	6.48
3963	NYSE	GCV	Thu, May 19, 2011	6.50	6.53	6.47	6.51
3962	NYSE	GCV	Wed, May 18, 2011	6.46	6.50	6.46	6.46
3961	NYSE	GCV	Tue, May 17, 2011	6.53	6.53	6.43	6.45
3960	NYSE	GCV	Mon, May 16, 2011	6.49	6.53	6.45	6.49
3959	NYSE	GCV	Fri, May 13, 2011	6.59	6.59	6.42	6.44
3958	NYSE	GCV	Thu, May 12, 2011	6.52	6.53	6.49	6.52
3957	NYSE	GCV	Wed, May 11, 2011	6.54	6.57	6.51	6.55
3956	NYSE	GCV	Tue, May 10, 2011	6.44	6.57	6.44	6.55
3955	NYSE	GCV	Mon, May 9, 2011	6.67	6.67	6.38	6.45
3954	NYSE	GCV	Fri, May 6, 2011	6.61	6.61	6.53	6.61
3953	NYSE	GCV	Thu, May 5, 2011	6.65	6.69	6.55	6.61
3952	NYSE	GCV	Wed, May 4, 2011	6.68	6.68	6.57	6.62
3951	NYSE	GCV	Tue, May 3, 2011	6.59	6.70	6.56	6.65
3950	NYSE	GCV	Mon, May 2, 2011	6.55	6.59	6.52	6.59
3949	NYSE	GCV	Fri, Apr 29, 2011	6.47	6.55	6.47	6.55
3948	NYSE	GCV	Thu, Apr 28, 2011	6.44	6.48	6.41	6.48
3947	NYSE	GCV	Wed, Apr 27, 2011	6.36	6.43	6.34	6.41
3946	NYSE	GCV	Tue, Apr 26, 2011	6.44	6.44	6.32	6.32
3945	NYSE	GCV	Mon, Apr 25, 2011	6.49	6.50	6.33	6.39
3944	NYSE	GCV	Thu, Apr 21, 2011	6.44	6.47	6.38	6.45
3943	NYSE	GCV	Wed, Apr 20, 2011	6.45	6.45	6.38	6.43
3942	NYSE	GCV	Tue, Apr 19, 2011	6.40	6.44	6.32	6.44
3941	NYSE	GCV	Mon, Apr 18, 2011	6.40	6.40	6.26	6.34
3940	NYSE	GCV	Fri, Apr 15, 2011	6.38	6.42	6.32	6.42
3939	NYSE	GCV	Thu, Apr 14, 2011	6.31	6.39	6.21	6.36
3938	NYSE	GCV	Wed, Apr 13, 2011	6.30	6.32	6.24	6.30
3937	NYSE	GCV	Tue, Apr 12, 2011	6.40	6.40	6.27	6.31
3936	NYSE	GCV	Mon, Apr 11, 2011	6.51	6.51	6.38	6.40
3935	NYSE	GCV	Fri, Apr 8, 2011	6.61	6.61	6.46	6.51
3934	NYSE	GCV	Thu, Apr 7, 2011	6.56	6.58	6.51	6.58
3933	NYSE	GCV	Wed, Apr 6, 2011	6.62	6.62	6.51	6.52
3932	NYSE	GCV	Tue, Apr 5, 2011	6.58	6.58	6.48	6.52
3931	NYSE	GCV	Mon, Apr 4, 2011	6.52	6.61	6.44	6.59
3930	NYSE	GCV	Fri, Apr 1, 2011	6.53	6.54	6.47	6.48
3929	NYSE	GCV	Thu, Mar 31, 2011	6.56	6.62	6.52	6.56
3928	NYSE	GCV	Wed, Mar 30, 2011	6.62	6.62	6.51	6.58
3927	NYSE	GCV	Tue, Mar 29, 2011	6.55	6.55	6.49	6.51
3926	NYSE	GCV	Mon, Mar 28, 2011	6.57	6.58	6.53	6.55
3925	NYSE	GCV	Fri, Mar 25, 2011	6.51	6.62	6.52	6.58
3924	NYSE	GCV	Thu, Mar 24, 2011	6.59	6.59	6.49	6.53
3923	NYSE	GCV	Wed, Mar 23, 2011	6.59	6.59	6.40	6.50
3922	NYSE	GCV	Tue, Mar 22, 2011	6.56	6.63	6.43	6.63
3921	NYSE	GCV	Mon, Mar 21, 2011	6.54	6.57	6.44	6.55
3920	NYSE	GCV	Fri, Mar 18, 2011	6.35	6.46	6.29	6.41
3919	NYSE	GCV	Thu, Mar 17, 2011	6.22	6.33	6.22	6.28
3918	NYSE	GCV	Wed, Mar 16, 2011	6.33	6.34	6.19	6.19
3917	NYSE	GCV	Tue, Mar 15, 2011	6.29	6.35	6.25	6.29
3916	NYSE	GCV	Mon, Mar 14, 2011	6.48	6.50	6.45	6.48
3915	NYSE	GCV	Fri, Mar 11, 2011	6.52	6.53	6.45	6.52
3914	NYSE	GCV	Thu, Mar 10, 2011	6.59	6.60	6.45	6.48
3913	NYSE	GCV	Wed, Mar 9, 2011	6.58	6.64	6.47	6.56
3912	NYSE	GCV	Tue, Mar 8, 2011	6.39	6.56	6.39	6.48
3911	NYSE	GCV	Mon, Mar 7, 2011	6.46	6.62	6.37	6.41
3910	NYSE	GCV	Fri, Mar 4, 2011	6.41	6.59	6.41	6.45
3909	NYSE	GCV	Thu, Mar 3, 2011	6.64	6.70	6.45	6.47
3908	NYSE	GCV	Wed, Mar 2, 2011	6.63	6.68	6.63	6.63
3907	NYSE	GCV	Tue, Mar 1, 2011	6.70	6.70	6.60	6.62
3906	NYSE	GCV	Mon, Feb 28, 2011	6.70	6.77	6.52	6.71
3905	NYSE	GCV	Fri, Feb 25, 2011	6.78	6.79	6.62	6.65
3904	NYSE	GCV	Thu, Feb 24, 2011	6.73	6.81	6.70	6.73
3903	NYSE	GCV	Wed, Feb 23, 2011	6.76	6.79	6.65	6.75
3902	NYSE	GCV	Tue, Feb 22, 2011	6.68	6.85	6.42	6.80
3901	NYSE	GCV	Fri, Feb 18, 2011	6.69	6.83	6.66	6.82
3900	NYSE	GCV	Thu, Feb 17, 2011	6.45	6.67	6.45	6.67
3899	NYSE	GCV	Wed, Feb 16, 2011	6.58	6.64	6.56	6.57
3898	NYSE	GCV	Tue, Feb 15, 2011	6.65	6.67	6.53	6.59
3897	NYSE	GCV	Mon, Feb 14, 2011	6.63	6.66	6.54	6.59
3896	NYSE	GCV	Fri, Feb 11, 2011	6.57	6.66	6.53	6.60
3895	NYSE	GCV	Thu, Feb 10, 2011	6.50	6.66	6.48	6.53
3894	NYSE	GCV	Wed, Feb 9, 2011	6.57	6.58	6.52	6.55
3893	NYSE	GCV	Tue, Feb 8, 2011	6.42	6.60	6.37	6.60
3892	NYSE	GCV	Mon, Feb 7, 2011	6.36	6.45	6.36	6.37
3891	NYSE	GCV	Fri, Feb 4, 2011	6.50	6.51	6.35	6.38
3890	NYSE	GCV	Thu, Feb 3, 2011	6.52	6.52	6.40	6.40
3889	NYSE	GCV	Wed, Feb 2, 2011	6.55	6.62	6.43	6.48
3888	NYSE	GCV	Tue, Feb 1, 2011	6.39	6.54	6.35	6.52
3887	NYSE	GCV	Mon, Jan 31, 2011	6.29	6.48	6.29	6.39
3886	NYSE	GCV	Fri, Jan 28, 2011	6.36	6.36	6.30	6.36
3885	NYSE	GCV	Thu, Jan 27, 2011	6.27	6.36	6.27	6.36
3884	NYSE	GCV	Wed, Jan 26, 2011	6.26	6.36	6.26	6.27
3883	NYSE	GCV	Tue, Jan 25, 2011	6.26	6.35	6.23	6.31
3882	NYSE	GCV	Mon, Jan 24, 2011	6.39	6.39	6.20	6.20
3881	NYSE	GCV	Fri, Jan 21, 2011	6.32	6.39	6.25	6.39
3880	NYSE	GCV	Thu, Jan 20, 2011	6.32	6.32	6.24	6.32
3879	NYSE	GCV	Wed, Jan 19, 2011	6.20	6.31	6.17	6.30
3878	NYSE	GCV	Tue, Jan 18, 2011	6.27	6.27	6.19	6.20
3877	NYSE	GCV	Fri, Jan 14, 2011	6.23	6.28	6.22	6.25
3876	NYSE	GCV	Thu, Jan 13, 2011	6.30	6.30	6.16	6.16
3875	NYSE	GCV	Wed, Jan 12, 2011	6.21	6.30	6.15	6.30
3874	NYSE	GCV	Tue, Jan 11, 2011	6.12	6.17	6.08	6.17
3873	NYSE	GCV	Mon, Jan 10, 2011	6.08	6.13	6.07	6.08
3872	NYSE	GCV	Fri, Jan 7, 2011	6.09	6.12	6.07	6.11
3871	NYSE	GCV	Thu, Jan 6, 2011	6.13	6.13	6.00	6.07
3870	NYSE	GCV	Wed, Jan 5, 2011	6.13	6.15	6.04	6.09
3869	NYSE	GCV	Tue, Jan 4, 2011	6.11	6.12	6.05	6.12
3868	NYSE	GCV	Mon, Jan 3, 2011	6.15	6.17	6.04	6.07
3867	NYSE	GCV	Fri, Dec 31, 2010	6.12	6.14	6.07	6.12
3866	NYSE	GCV	Thu, Dec 30, 2010	6.13	6.15	6.01	6.02
3865	NYSE	GCV	Wed, Dec 29, 2010	6.01	6.11	6.01	6.01
3864	NYSE	GCV	Tue, Dec 28, 2010	6.12	6.12	6.03	6.04
3863	NYSE	GCV	Mon, Dec 27, 2010	6.15	6.15	6.06	6.10
3862	NYSE	GCV	Thu, Dec 23, 2010	6.14	6.15	6.05	6.15
3861	NYSE	GCV	Wed, Dec 22, 2010	6.00	6.13	6.00	6.12
3860	NYSE	GCV	Tue, Dec 21, 2010	6.07	6.15	6.02	6.03
3859	NYSE	GCV	Mon, Dec 20, 2010	6.02	6.18	6.02	6.05
3858	NYSE	GCV	Fri, Dec 17, 2010	6.25	6.26	6.03	6.03
3857	NYSE	GCV	Thu, Dec 16, 2010	6.14	6.34	6.08	6.14
3856	NYSE	GCV	Wed, Dec 15, 2010	6.05	6.12	6.00	6.11
3855	NYSE	GCV	Tue, Dec 14, 2010	6.09	6.22	6.00	6.03
3854	NYSE	GCV	Mon, Dec 13, 2010	6.20	6.24	6.03	6.10
3853	NYSE	GCV	Fri, Dec 10, 2010	6.07	6.12	6.00	6.00
3852	NYSE	GCV	Thu, Dec 9, 2010	6.02	6.21	6.02	6.18
3851	NYSE	GCV	Wed, Dec 8, 2010	6.17	6.21	6.14	6.19
3850	NYSE	GCV	Tue, Dec 7, 2010	6.15	6.25	6.12	6.14
3849	NYSE	GCV	Mon, Dec 6, 2010	6.17	6.17	6.08	6.12
3848	NYSE	GCV	Fri, Dec 3, 2010	6.05	6.14	6.05	6.12
3847	NYSE	GCV	Thu, Dec 2, 2010	6.02	6.09	6.02	6.09
3846	NYSE	GCV	Wed, Dec 1, 2010	6.07	6.07	6.02	6.06
3845	NYSE	GCV	Tue, Nov 30, 2010	6.05	6.05	6.00	6.01
3844	NYSE	GCV	Mon, Nov 29, 2010	6.08	6.08	5.97	6.01
3843	NYSE	GCV	Fri, Nov 26, 2010	6.04	6.06	6.01	6.01
3842	NYSE	GCV	Wed, Nov 24, 2010	6.12	6.12	6.00	6.00
3841	NYSE	GCV	Tue, Nov 23, 2010	6.04	6.04	5.98	5.99
3840	NYSE	GCV	Mon, Nov 22, 2010	5.98	6.08	5.98	6.04
3839	NYSE	GCV	Fri, Nov 19, 2010	6.04	6.07	6.00	6.03
3838	NYSE	GCV	Thu, Nov 18, 2010	6.09	6.09	5.97	6.00
3837	NYSE	GCV	Wed, Nov 17, 2010	5.97	6.03	5.90	6.01
3836	NYSE	GCV	Tue, Nov 16, 2010	5.98	5.98	5.90	5.93
3835	NYSE	GCV	Mon, Nov 15, 2010	6.00	6.02	5.96	6.01
3834	NYSE	GCV	Fri, Nov 12, 2010	6.01	6.05	5.94	5.96
3833	NYSE	GCV	Thu, Nov 11, 2010	6.07	6.07	5.96	6.01
3832	NYSE	GCV	Wed, Nov 10, 2010	6.00	6.03	5.99	6.03
3831	NYSE	GCV	Tue, Nov 9, 2010	6.05	6.06	5.98	6.01
3830	NYSE	GCV	Mon, Nov 8, 2010	6.04	6.06	6.00	6.00
3829	NYSE	GCV	Fri, Nov 5, 2010	6.02	6.05	5.98	6.05
3828	NYSE	GCV	Thu, Nov 4, 2010	5.98	6.01	5.98	6.01
3827	NYSE	GCV	Wed, Nov 3, 2010	5.97	5.99	5.95	5.99
3826	NYSE	GCV	Tue, Nov 2, 2010	5.93	5.96	5.93	5.95
3825	NYSE	GCV	Mon, Nov 1, 2010	5.96	5.96	5.92	5.92
3824	NYSE	GCV	Fri, Oct 29, 2010	5.94	5.95	5.91	5.91
3823	NYSE	GCV	Thu, Oct 28, 2010	5.93	5.97	5.93	5.97
3822	NYSE	GCV	Wed, Oct 27, 2010	5.95	5.95	5.86	5.93
3821	NYSE	GCV	Tue, Oct 26, 2010	5.90	5.97	5.88	5.93
3820	NYSE	GCV	Mon, Oct 25, 2010	5.94	5.94	5.88	5.91
3819	NYSE	GCV	Fri, Oct 22, 2010	5.93	5.93	5.90	5.90
3818	NYSE	GCV	Thu, Oct 21, 2010	5.92	5.94	5.87	5.93
3817	NYSE	GCV	Wed, Oct 20, 2010	5.89	5.92	5.89	5.89
3816	NYSE	GCV	Tue, Oct 19, 2010	5.88	5.91	5.85	5.85
3815	NYSE	GCV	Mon, Oct 18, 2010	5.89	5.92	5.86	5.88
3814	NYSE	GCV	Fri, Oct 15, 2010	5.95	5.95	5.84	5.86
3813	NYSE	GCV	Thu, Oct 14, 2010	5.92	5.94	5.90	5.90
3812	NYSE	GCV	Wed, Oct 13, 2010	5.91	5.95	5.91	5.94
3811	NYSE	GCV	Tue, Oct 12, 2010	5.86	5.90	5.81	5.90
3810	NYSE	GCV	Mon, Oct 11, 2010	5.93	5.93	5.88	5.91
3809	NYSE	GCV	Fri, Oct 8, 2010	5.85	5.90	5.84	5.90
3808	NYSE	GCV	Thu, Oct 7, 2010	5.91	5.91	5.82	5.86
3807	NYSE	GCV	Wed, Oct 6, 2010	5.93	5.93	5.86	5.88
3806	NYSE	GCV	Tue, Oct 5, 2010	5.82	5.92	5.82	5.89
3805	NYSE	GCV	Mon, Oct 4, 2010	5.92	5.95	5.80	5.84
3804	NYSE	GCV	Fri, Oct 1, 2010	5.84	5.91	5.84	5.89
3803	NYSE	GCV	Thu, Sep 30, 2010	5.87	5.94	5.82	5.86
3802	NYSE	GCV	Wed, Sep 29, 2010	5.86	5.98	5.86	5.91
3801	NYSE	GCV	Tue, Sep 28, 2010	5.86	5.94	5.80	5.89
3800	NYSE	GCV	Mon, Sep 27, 2010	5.79	5.86	5.79	5.83
3799	NYSE	GCV	Fri, Sep 24, 2010	5.89	5.89	5.79	5.81
3798	NYSE	GCV	Thu, Sep 23, 2010	5.83	5.87	5.79	5.79
3797	NYSE	GCV	Wed, Sep 22, 2010	5.85	5.85	5.80	5.80
3796	NYSE	GCV	Tue, Sep 21, 2010	5.85	5.85	5.77	5.80
3795	NYSE	GCV	Mon, Sep 20, 2010	5.74	5.87	5.72	5.82
3794	NYSE	GCV	Fri, Sep 17, 2010	5.66	5.72	5.66	5.72
3793	NYSE	GCV	Thu, Sep 16, 2010	5.66	5.70	5.66	5.70
3792	NYSE	GCV	Wed, Sep 15, 2010	5.70	5.70	5.65	5.68
3791	NYSE	GCV	Tue, Sep 14, 2010	5.75	5.75	5.65	5.70
3790	NYSE	GCV	Mon, Sep 13, 2010	5.90	5.90	5.76	5.76
3789	NYSE	GCV	Fri, Sep 10, 2010	5.77	5.80	5.76	5.80
3788	NYSE	GCV	Thu, Sep 9, 2010	5.83	5.83	5.73	5.79
3787	NYSE	GCV	Wed, Sep 8, 2010	5.72	5.78	5.72	5.74
3786	NYSE	GCV	Tue, Sep 7, 2010	5.75	5.75	5.71	5.74
3785	NYSE	GCV	Fri, Sep 3, 2010	5.72	5.78	5.72	5.75
3784	NYSE	GCV	Thu, Sep 2, 2010	5.77	5.80	5.68	5.71
3783	NYSE	GCV	Wed, Sep 1, 2010	5.64	5.83	5.64	5.76
3782	NYSE	GCV	Tue, Aug 31, 2010	5.66	5.80	5.66	5.68
3781	NYSE	GCV	Mon, Aug 30, 2010	5.62	5.74	5.62	5.68
3780	NYSE	GCV	Fri, Aug 27, 2010	5.67	5.70	5.60	5.62
3779	NYSE	GCV	Thu, Aug 26, 2010	5.70	5.73	5.62	5.69
3778	NYSE	GCV	Wed, Aug 25, 2010	5.69	5.70	5.60	5.70
3777	NYSE	GCV	Tue, Aug 24, 2010	5.80	5.80	5.65	5.69
3776	NYSE	GCV	Mon, Aug 23, 2010	5.78	5.78	5.71	5.73
3775	NYSE	GCV	Fri, Aug 20, 2010	5.75	5.75	5.67	5.74
3774	NYSE	GCV	Thu, Aug 19, 2010	5.82	5.82	5.70	5.70
3773	NYSE	GCV	Wed, Aug 18, 2010	5.82	5.82	5.74	5.78
3772	NYSE	GCV	Tue, Aug 17, 2010	5.84	5.84	5.76	5.79
3771	NYSE	GCV	Mon, Aug 16, 2010	5.85	5.85	5.74	5.79
3770	NYSE	GCV	Fri, Aug 13, 2010	5.77	5.78	5.72	5.78
3769	NYSE	GCV	Thu, Aug 12, 2010	5.79	5.98	5.67	5.75
3768	NYSE	GCV	Wed, Aug 11, 2010	5.84	5.88	5.75	5.77
3767	NYSE	GCV	Tue, Aug 10, 2010	5.96	5.96	5.85	5.85
3766	NYSE	GCV	Mon, Aug 9, 2010	5.94	5.94	5.88	5.94
3765	NYSE	GCV	Fri, Aug 6, 2010	5.95	5.95	5.85	5.91
3764	NYSE	GCV	Thu, Aug 5, 2010	5.95	5.95	5.87	5.91
3763	NYSE	GCV	Wed, Aug 4, 2010	5.97	5.97	5.86	5.94
3762	NYSE	GCV	Tue, Aug 3, 2010	5.97	5.97	5.90	5.94
3761	NYSE	GCV	Mon, Aug 2, 2010	5.90	5.93	5.84	5.93
3760	NYSE	GCV	Fri, Jul 30, 2010	5.87	5.89	5.75	5.86
3759	NYSE	GCV	Thu, Jul 29, 2010	5.89	5.89	5.87	5.87
3758	NYSE	GCV	Wed, Jul 28, 2010	5.87	5.93	5.87	5.88
3757	NYSE	GCV	Tue, Jul 27, 2010	5.98	5.98	5.77	5.85
3756	NYSE	GCV	Mon, Jul 26, 2010	5.91	5.97	5.86	5.96
3755	NYSE	GCV	Fri, Jul 23, 2010	5.88	5.88	5.80	5.86
3754	NYSE	GCV	Thu, Jul 22, 2010	5.74	5.87	5.74	5.84
3753	NYSE	GCV	Wed, Jul 21, 2010	5.63	5.77	5.63	5.66
3752	NYSE	GCV	Tue, Jul 20, 2010	5.59	5.72	5.49	5.64
3751	NYSE	GCV	Mon, Jul 19, 2010	5.58	5.71	5.53	5.69
3750	NYSE	GCV	Fri, Jul 16, 2010	5.65	5.69	5.55	5.59
3749	NYSE	GCV	Thu, Jul 15, 2010	5.74	5.77	5.63	5.70
3748	NYSE	GCV	Wed, Jul 14, 2010	5.68	5.77	5.65	5.77
3747	NYSE	GCV	Tue, Jul 13, 2010	5.58	5.76	5.58	5.72
3746	NYSE	GCV	Mon, Jul 12, 2010	5.52	5.69	5.52	5.63
3745	NYSE	GCV	Fri, Jul 9, 2010	5.45	5.57	5.45	5.55
3744	NYSE	GCV	Thu, Jul 8, 2010	5.53	5.57	5.52	5.54
3743	NYSE	GCV	Wed, Jul 7, 2010	5.54	5.59	5.48	5.53
3742	NYSE	GCV	Tue, Jul 6, 2010	5.44	5.56	5.44	5.56
3741	NYSE	GCV	Fri, Jul 2, 2010	5.53	5.60	5.36	5.48
3740	NYSE	GCV	Thu, Jul 1, 2010	5.60	5.64	5.45	5.53
3739	NYSE	GCV	Wed, Jun 30, 2010	5.69	5.71	5.60	5.63
3738	NYSE	GCV	Tue, Jun 29, 2010	5.74	5.74	5.55	5.73
3737	NYSE	GCV	Mon, Jun 28, 2010	5.73	5.79	5.71	5.79
3736	NYSE	GCV	Fri, Jun 25, 2010	5.71	5.74	5.69	5.72
3735	NYSE	GCV	Thu, Jun 24, 2010	5.74	5.85	5.70	5.73
3734	NYSE	GCV	Wed, Jun 23, 2010	5.56	5.80	5.47	5.65
3733	NYSE	GCV	Tue, Jun 22, 2010	5.65	5.77	5.62	5.62
3732	NYSE	GCV	Mon, Jun 21, 2010	5.85	5.86	5.73	5.76
3731	NYSE	GCV	Fri, Jun 18, 2010	5.86	5.86	5.73	5.73
3730	NYSE	GCV	Thu, Jun 17, 2010	5.65	5.80	5.62	5.77
3729	NYSE	GCV	Wed, Jun 16, 2010	5.78	5.78	5.66	5.70
3728	NYSE	GCV	Tue, Jun 15, 2010	5.71	5.80	5.68	5.74
3727	NYSE	GCV	Mon, Jun 14, 2010	5.78	5.78	5.69	5.75
3726	NYSE	GCV	Fri, Jun 11, 2010	5.80	5.80	5.66	5.76
3725	NYSE	GCV	Thu, Jun 10, 2010	5.73	5.86	5.71	5.85
3724	NYSE	GCV	Wed, Jun 9, 2010	5.81	5.81	5.64	5.71
3723	NYSE	GCV	Tue, Jun 8, 2010	5.55	5.74	5.55	5.63
3722	NYSE	GCV	Mon, Jun 7, 2010	5.70	5.79	5.60	5.60
3721	NYSE	GCV	Fri, Jun 4, 2010	5.75	5.99	5.70	5.70
3720	NYSE	GCV	Thu, Jun 3, 2010	5.86	5.86	5.76	5.78
3719	NYSE	GCV	Wed, Jun 2, 2010	5.71	6.03	5.65	5.90
3718	NYSE	GCV	Tue, Jun 1, 2010	5.57	5.88	5.57	5.70
3717	NYSE	GCV	Fri, May 28, 2010	5.98	6.00	5.59	5.66
3716	NYSE	GCV	Thu, May 27, 2010	5.92	6.00	5.92	5.98
3715	NYSE	GCV	Wed, May 26, 2010	5.63	6.00	5.63	5.79
3714	NYSE	GCV	Tue, May 25, 2010	5.52	5.72	5.52	5.69
3713	NYSE	GCV	Mon, May 24, 2010	5.65	5.76	5.60	5.73
3712	NYSE	GCV	Fri, May 21, 2010	5.76	5.76	5.48	5.65
3711	NYSE	GCV	Thu, May 20, 2010	6.00	6.01	5.51	5.76
3710	NYSE	GCV	Wed, May 19, 2010	6.09	6.10	6.05	6.05
3709	NYSE	GCV	Tue, May 18, 2010	6.27	6.27	6.09	6.19
3708	NYSE	GCV	Mon, May 17, 2010	6.20	6.34	6.10	6.15
3707	NYSE	GCV	Fri, May 14, 2010	6.39	6.39	6.00	6.35
3706	NYSE	GCV	Thu, May 13, 2010	6.19	6.45	6.18	6.33
3705	NYSE	GCV	Wed, May 12, 2010	6.35	6.36	6.12	6.24
3704	NYSE	GCV	Tue, May 11, 2010	6.15	6.27	6.06	6.24
3703	NYSE	GCV	Mon, May 10, 2010	6.23	6.34	5.87	6.16
3702	NYSE	GCV	Fri, May 7, 2010	5.92	6.27	5.55	5.86
3701	NYSE	GCV	Thu, May 6, 2010	6.44	6.46	2.61	5.79
3700	NYSE	GCV	Wed, May 5, 2010	6.57	6.57	6.41	6.41
3699	NYSE	GCV	Tue, May 4, 2010	6.58	6.63	6.55	6.57
3698	NYSE	GCV	Mon, May 3, 2010	6.61	6.64	6.56	6.57
3697	NYSE	GCV	Fri, Apr 30, 2010	6.60	6.66	6.49	6.55
3696	NYSE	GCV	Thu, Apr 29, 2010	6.59	6.63	6.52	6.60
3695	NYSE	GCV	Wed, Apr 28, 2010	6.62	6.62	6.40	6.55
3694	NYSE	GCV	Tue, Apr 27, 2010	6.79	6.88	6.51	6.59
3693	NYSE	GCV	Mon, Apr 26, 2010	6.69	6.80	6.62	6.73
3692	NYSE	GCV	Fri, Apr 23, 2010	6.82	6.88	6.77	6.77
3691	NYSE	GCV	Thu, Apr 22, 2010	6.79	6.80	6.63	6.80
3690	NYSE	GCV	Wed, Apr 21, 2010	6.56	6.77	6.56	6.76
3689	NYSE	GCV	Tue, Apr 20, 2010	6.62	6.65	6.54	6.65
3688	NYSE	GCV	Mon, Apr 19, 2010	6.56	6.62	6.50	6.57
3687	NYSE	GCV	Fri, Apr 16, 2010	6.50	6.53	6.45	6.52
3686	NYSE	GCV	Thu, Apr 15, 2010	6.55	6.63	6.44	6.45
3685	NYSE	GCV	Wed, Apr 14, 2010	6.59	6.64	6.55	6.56
3684	NYSE	GCV	Tue, Apr 13, 2010	6.68	6.68	6.55	6.55
3683	NYSE	GCV	Mon, Apr 12, 2010	6.65	6.70	6.54	6.70
3682	NYSE	GCV	Fri, Apr 9, 2010	6.58	6.68	6.48	6.68
3681	NYSE	GCV	Thu, Apr 8, 2010	6.60	6.62	6.48	6.62
3680	NYSE	GCV	Wed, Apr 7, 2010	6.57	6.66	6.50	6.50
3679	NYSE	GCV	Tue, Apr 6, 2010	6.57	6.69	6.41	6.50
3678	NYSE	GCV	Mon, Apr 5, 2010	6.65	6.90	6.50	6.59
3677	NYSE	GCV	Thu, Apr 1, 2010	6.57	6.67	6.43	6.57
3676	NYSE	GCV	Wed, Mar 31, 2010	6.48	6.57	6.48	6.55
3675	NYSE	GCV	Tue, Mar 30, 2010	6.50	6.60	6.43	6.48
3674	NYSE	GCV	Mon, Mar 29, 2010	6.37	6.47	6.34	6.43
3673	NYSE	GCV	Fri, Mar 26, 2010	6.44	6.50	6.40	6.45
3672	NYSE	GCV	Thu, Mar 25, 2010	6.49	6.81	6.23	6.44
3671	NYSE	GCV	Wed, Mar 24, 2010	6.42	6.53	6.37	6.40
3670	NYSE	GCV	Tue, Mar 23, 2010	6.40	6.50	6.25	6.35
3669	NYSE	GCV	Mon, Mar 22, 2010	6.33	6.44	6.17	6.40
3668	NYSE	GCV	Fri, Mar 19, 2010	6.08	6.44	6.08	6.30
3667	NYSE	GCV	Thu, Mar 18, 2010	6.20	6.20	6.03	6.11
3666	NYSE	GCV	Wed, Mar 17, 2010	6.10	6.24	6.10	6.18
3665	NYSE	GCV	Tue, Mar 16, 2010	6.18	6.26	6.05	6.11
3664	NYSE	GCV	Mon, Mar 15, 2010	6.12	6.16	6.04	6.13
3663	NYSE	GCV	Fri, Mar 12, 2010	6.10	6.28	6.10	6.20
3662	NYSE	GCV	Thu, Mar 11, 2010	6.27	6.39	6.06	6.08
3661	NYSE	GCV	Wed, Mar 10, 2010	6.30	6.32	6.18	6.23
3660	NYSE	GCV	Tue, Mar 9, 2010	6.24	6.27	6.21	6.26
3659	NYSE	GCV	Mon, Mar 8, 2010	6.13	6.24	6.11	6.18
3658	NYSE	GCV	Fri, Mar 5, 2010	6.05	6.12	5.88	6.07
3657	NYSE	GCV	Thu, Mar 4, 2010	6.20	6.29	6.03	6.05
3656	NYSE	GCV	Wed, Mar 3, 2010	6.20	6.28	6.15	6.17
3655	NYSE	GCV	Tue, Mar 2, 2010	6.29	6.40	6.21	6.23
3654	NYSE	GCV	Mon, Mar 1, 2010	6.30	6.59	6.20	6.20
3653	NYSE	GCV	Fri, Feb 26, 2010	6.22	6.47	6.19	6.24
3652	NYSE	GCV	Thu, Feb 25, 2010	6.47	6.47	6.08	6.21
3651	NYSE	GCV	Wed, Feb 24, 2010	6.11	6.15	5.96	6.10
3650	NYSE	GCV	Tue, Feb 23, 2010	6.04	6.06	5.99	6.06
3649	NYSE	GCV	Mon, Feb 22, 2010	6.06	6.08	6.01	6.03
3648	NYSE	GCV	Fri, Feb 19, 2010	5.99	6.04	5.99	5.99
3647	NYSE	GCV	Thu, Feb 18, 2010	6.01	6.01	5.87	6.01
3646	NYSE	GCV	Wed, Feb 17, 2010	5.89	6.06	5.88	6.02
3645	NYSE	GCV	Tue, Feb 16, 2010	5.77	5.87	5.77	5.87
3644	NYSE	GCV	Fri, Feb 12, 2010	5.65	5.84	5.65	5.84
3643	NYSE	GCV	Thu, Feb 11, 2010	5.75	5.83	5.57	5.74
3642	NYSE	GCV	Wed, Feb 10, 2010	5.79	5.82	5.55	5.71
3641	NYSE	GCV	Tue, Feb 9, 2010	5.90	6.05	5.66	5.72
3640	NYSE	GCV	Mon, Feb 8, 2010	5.95	5.99	5.85	5.85
3639	NYSE	GCV	Fri, Feb 5, 2010	6.01	6.10	5.92	5.95
3638	NYSE	GCV	Thu, Feb 4, 2010	6.02	6.19	6.02	6.08
3637	NYSE	GCV	Wed, Feb 3, 2010	5.98	6.11	5.98	6.11
3636	NYSE	GCV	Tue, Feb 2, 2010	6.03	6.11	5.98	5.99
3635	NYSE	GCV	Mon, Feb 1, 2010	6.10	6.15	5.98	6.01
3634	NYSE	GCV	Fri, Jan 29, 2010	6.09	6.17	5.97	6.04
3633	NYSE	GCV	Thu, Jan 28, 2010	5.98	6.10	5.97	6.02
3632	NYSE	GCV	Wed, Jan 27, 2010	6.11	6.18	5.97	5.97
3631	NYSE	GCV	Tue, Jan 26, 2010	5.84	6.22	5.84	6.05
3630	NYSE	GCV	Mon, Jan 25, 2010	6.01	6.15	5.88	5.91
3629	NYSE	GCV	Fri, Jan 22, 2010	6.16	6.24	5.97	6.05
3628	NYSE	GCV	Thu, Jan 21, 2010	6.16	6.25	5.99	6.11
3627	NYSE	GCV	Wed, Jan 20, 2010	5.94	6.35	5.94	6.12
3626	NYSE	GCV	Tue, Jan 19, 2010	6.03	6.10	5.83	6.03
3625	NYSE	GCV	Fri, Jan 15, 2010	5.96	6.09	5.96	5.97
3624	NYSE	GCV	Thu, Jan 14, 2010	5.98	6.11	5.93	5.94
3623	NYSE	GCV	Wed, Jan 13, 2010	5.87	6.12	5.87	6.09
3622	NYSE	GCV	Tue, Jan 12, 2010	6.09	6.15	5.86	5.91
3621	NYSE	GCV	Mon, Jan 11, 2010	6.13	6.20	6.01	6.03
3620	NYSE	GCV	Fri, Jan 8, 2010	6.10	6.11	6.07	6.08
3619	NYSE	GCV	Thu, Jan 7, 2010	6.11	6.14	6.05	6.13
3618	NYSE	GCV	Wed, Jan 6, 2010	5.95	6.23	5.90	6.14
3617	NYSE	GCV	Tue, Jan 5, 2010	5.90	5.98	5.83	5.90
3616	NYSE	GCV	Mon, Jan 4, 2010	5.81	5.85	5.75	5.80
3615	NYSE	GCV	Thu, Dec 31, 2009	5.80	5.83	5.75	5.83
3614	NYSE	GCV	Wed, Dec 30, 2009	5.89	5.89	5.70	5.80
3613	NYSE	GCV	Tue, Dec 29, 2009	5.77	5.92	5.57	5.91
3612	NYSE	GCV	Mon, Dec 28, 2009	5.86	5.94	5.65	5.72
3611	NYSE	GCV	Thu, Dec 24, 2009	5.83	5.98	5.83	5.90
3610	NYSE	GCV	Wed, Dec 23, 2009	5.87	5.87	5.80	5.84
3609	NYSE	GCV	Tue, Dec 22, 2009	5.69	5.87	5.69	5.84
3608	NYSE	GCV	Mon, Dec 21, 2009	5.65	5.76	5.65	5.76
3607	NYSE	GCV	Fri, Dec 18, 2009	5.65	5.76	5.65	5.69
3606	NYSE	GCV	Thu, Dec 17, 2009	5.75	5.76	5.59	5.69
3605	NYSE	GCV	Wed, Dec 16, 2009	5.60	5.79	5.60	5.73
3604	NYSE	GCV	Tue, Dec 15, 2009	5.74	5.75	5.63	5.64
3603	NYSE	GCV	Mon, Dec 14, 2009	5.68	5.75	5.68	5.73
3602	NYSE	GCV	Fri, Dec 11, 2009	5.74	5.74	5.61	5.65
3601	NYSE	GCV	Thu, Dec 10, 2009	5.72	5.72	5.60	5.67
3600	NYSE	GCV	Wed, Dec 9, 2009	5.76	5.80	5.74	5.79
3599	NYSE	GCV	Tue, Dec 8, 2009	5.80	5.80	5.64	5.76
3598	NYSE	GCV	Mon, Dec 7, 2009	5.76	5.82	5.64	5.80
3597	NYSE	GCV	Fri, Dec 4, 2009	5.79	5.79	5.71	5.75
3596	NYSE	GCV	Thu, Dec 3, 2009	5.78	5.78	5.73	5.76
3595	NYSE	GCV	Wed, Dec 2, 2009	5.69	5.77	5.69	5.77
3594	NYSE	GCV	Tue, Dec 1, 2009	5.72	5.74	5.69	5.69
3593	NYSE	GCV	Mon, Nov 30, 2009	5.67	5.69	5.55	5.67
3592	NYSE	GCV	Fri, Nov 27, 2009	5.64	5.69	5.54	5.66
3591	NYSE	GCV	Wed, Nov 25, 2009	5.73	5.73	5.65	5.72
3590	NYSE	GCV	Tue, Nov 24, 2009	5.69	5.73	5.66	5.68
3589	NYSE	GCV	Mon, Nov 23, 2009	5.69	5.76	5.55	5.72
3588	NYSE	GCV	Fri, Nov 20, 2009	5.70	5.70	5.60	5.68
3587	NYSE	GCV	Thu, Nov 19, 2009	5.66	5.70	5.47	5.70
3586	NYSE	GCV	Wed, Nov 18, 2009	5.52	5.70	5.52	5.68
3585	NYSE	GCV	Tue, Nov 17, 2009	5.60	5.65	5.40	5.54
3584	NYSE	GCV	Mon, Nov 16, 2009	5.56	5.68	5.56	5.61
3583	NYSE	GCV	Fri, Nov 13, 2009	5.65	5.65	5.57	5.57
3582	NYSE	GCV	Thu, Nov 12, 2009	5.61	5.69	5.43	5.61
3581	NYSE	GCV	Wed, Nov 11, 2009	5.76	5.76	5.63	5.65
3580	NYSE	GCV	Tue, Nov 10, 2009	5.74	5.74	5.65	5.65
3579	NYSE	GCV	Mon, Nov 9, 2009	5.62	5.68	5.60	5.68
3578	NYSE	GCV	Fri, Nov 6, 2009	5.46	5.63	5.46	5.57
3577	NYSE	GCV	Thu, Nov 5, 2009	5.56	5.58	5.49	5.54
3576	NYSE	GCV	Wed, Nov 4, 2009	5.59	5.61	5.49	5.51
3575	NYSE	GCV	Tue, Nov 3, 2009	5.54	5.60	5.44	5.55
3574	NYSE	GCV	Mon, Nov 2, 2009	5.53	5.61	5.51	5.55
3573	NYSE	GCV	Fri, Oct 30, 2009	5.64	5.79	5.54	5.55
3572	NYSE	GCV	Thu, Oct 29, 2009	5.53	5.80	5.53	5.64
3571	NYSE	GCV	Wed, Oct 28, 2009	5.63	5.73	5.52	5.53
3570	NYSE	GCV	Tue, Oct 27, 2009	5.70	5.71	5.61	5.69
3569	NYSE	GCV	Mon, Oct 26, 2009	5.76	5.82	5.71	5.72
3568	NYSE	GCV	Fri, Oct 23, 2009	5.81	5.82	5.76	5.76
3567	NYSE	GCV	Thu, Oct 22, 2009	5.75	5.82	5.73	5.81
3566	NYSE	GCV	Wed, Oct 21, 2009	5.75	5.80	5.74	5.80
3565	NYSE	GCV	Tue, Oct 20, 2009	5.84	5.84	5.72	5.76
3564	NYSE	GCV	Mon, Oct 19, 2009	5.70	5.81	5.70	5.80
3563	NYSE	GCV	Fri, Oct 16, 2009	5.75	5.76	5.70	5.71
3562	NYSE	GCV	Thu, Oct 15, 2009	5.72	5.77	5.67	5.74
3561	NYSE	GCV	Wed, Oct 14, 2009	5.90	5.90	5.70	5.73
3560	NYSE	GCV	Tue, Oct 13, 2009	5.66	5.75	5.63	5.69
3559	NYSE	GCV	Mon, Oct 12, 2009	5.63	5.71	5.63	5.67
3558	NYSE	GCV	Fri, Oct 9, 2009	5.67	5.73	5.60	5.61
3557	NYSE	GCV	Thu, Oct 8, 2009	5.75	5.75	5.70	5.70
3556	NYSE	GCV	Wed, Oct 7, 2009	5.66	5.73	5.66	5.67
3555	NYSE	GCV	Tue, Oct 6, 2009	5.66	5.73	5.63	5.70
3554	NYSE	GCV	Mon, Oct 5, 2009	5.60	5.69	5.60	5.69
3553	NYSE	GCV	Fri, Oct 2, 2009	5.65	5.66	5.58	5.60
3552	NYSE	GCV	Thu, Oct 1, 2009	5.61	5.73	5.61	5.66
3551	NYSE	GCV	Wed, Sep 30, 2009	5.69	5.74	5.62	5.69
3550	NYSE	GCV	Tue, Sep 29, 2009	6.05	6.05	5.70	5.70
3549	NYSE	GCV	Mon, Sep 28, 2009	5.68	6.01	5.68	6.01
3548	NYSE	GCV	Fri, Sep 25, 2009	5.63	5.69	5.63	5.69
3547	NYSE	GCV	Thu, Sep 24, 2009	5.63	5.69	5.59	5.69
3546	NYSE	GCV	Wed, Sep 23, 2009	5.65	5.69	5.60	5.69
3545	NYSE	GCV	Tue, Sep 22, 2009	5.59	5.66	5.54	5.63
3544	NYSE	GCV	Mon, Sep 21, 2009	5.50	5.54	5.49	5.54
3543	NYSE	GCV	Fri, Sep 18, 2009	5.67	5.67	5.57	5.60
3542	NYSE	GCV	Thu, Sep 17, 2009	5.50	5.61	5.50	5.56
3541	NYSE	GCV	Wed, Sep 16, 2009	5.46	5.58	5.46	5.57
3540	NYSE	GCV	Tue, Sep 15, 2009	5.46	5.51	5.37	5.45
3539	NYSE	GCV	Mon, Sep 14, 2009	5.42	5.47	5.40	5.47
3538	NYSE	GCV	Fri, Sep 11, 2009	5.51	5.59	5.51	5.53
3537	NYSE	GCV	Thu, Sep 10, 2009	5.46	5.57	5.46	5.55
3536	NYSE	GCV	Wed, Sep 9, 2009	5.46	5.51	5.46	5.50
3535	NYSE	GCV	Tue, Sep 8, 2009	5.45	5.49	5.45	5.47
3534	NYSE	GCV	Fri, Sep 4, 2009	5.37	5.42	5.37	5.42
3533	NYSE	GCV	Thu, Sep 3, 2009	5.33	5.39	5.33	5.37
3532	NYSE	GCV	Wed, Sep 2, 2009	5.37	5.37	5.31	5.34
3531	NYSE	GCV	Tue, Sep 1, 2009	5.30	5.47	5.23	5.33
3530	NYSE	GCV	Mon, Aug 31, 2009	5.41	5.43	5.38	5.42
3529	NYSE	GCV	Fri, Aug 28, 2009	5.35	5.48	5.34	5.40
3528	NYSE	GCV	Thu, Aug 27, 2009	5.40	5.50	5.40	5.43
3527	NYSE	GCV	Wed, Aug 26, 2009	5.45	5.50	5.36	5.46
3526	NYSE	GCV	Tue, Aug 25, 2009	5.46	5.52	5.42	5.50
3525	NYSE	GCV	Mon, Aug 24, 2009	5.49	5.52	5.47	5.47
3524	NYSE	GCV	Fri, Aug 21, 2009	5.45	5.51	5.45	5.47
3523	NYSE	GCV	Thu, Aug 20, 2009	5.41	5.48	5.40	5.43
3522	NYSE	GCV	Wed, Aug 19, 2009	5.44	5.47	5.33	5.45
3521	NYSE	GCV	Tue, Aug 18, 2009	5.38	5.46	5.38	5.43
3520	NYSE	GCV	Mon, Aug 17, 2009	5.37	5.49	5.22	5.38
3519	NYSE	GCV	Fri, Aug 14, 2009	5.54	5.54	5.20	5.45
3518	NYSE	GCV	Thu, Aug 13, 2009	5.54	5.54	5.48	5.51
3517	NYSE	GCV	Wed, Aug 12, 2009	5.46	5.51	5.36	5.48
3516	NYSE	GCV	Tue, Aug 11, 2009	5.40	5.48	5.26	5.48
3515	NYSE	GCV	Mon, Aug 10, 2009	5.36	5.42	5.22	5.40
3514	NYSE	GCV	Fri, Aug 7, 2009	5.29	5.44	5.29	5.40
3513	NYSE	GCV	Thu, Aug 6, 2009	5.29	5.37	5.14	5.29
3512	NYSE	GCV	Wed, Aug 5, 2009	5.40	5.40	5.16	5.29
3511	NYSE	GCV	Tue, Aug 4, 2009	5.39	5.46	5.35	5.45
3510	NYSE	GCV	Mon, Aug 3, 2009	5.28	5.54	5.28	5.50
3509	NYSE	GCV	Fri, Jul 31, 2009	5.26	5.27	5.23	5.24
3508	NYSE	GCV	Thu, Jul 30, 2009	5.18	5.29	5.18	5.23
3507	NYSE	GCV	Wed, Jul 29, 2009	5.29	5.29	5.18	5.18
3506	NYSE	GCV	Tue, Jul 28, 2009	5.23	5.35	5.07	5.32
3505	NYSE	GCV	Mon, Jul 27, 2009	5.24	5.25	5.12	5.24
3504	NYSE	GCV	Fri, Jul 24, 2009	5.15	5.25	5.14	5.25
3503	NYSE	GCV	Thu, Jul 23, 2009	5.05	5.22	5.05	5.15
3502	NYSE	GCV	Wed, Jul 22, 2009	5.08	5.23	4.92	5.05
3501	NYSE	GCV	Tue, Jul 21, 2009	5.04	5.08	5.01	5.08
3500	NYSE	GCV	Mon, Jul 20, 2009	4.97	5.06	4.92	5.06
3499	NYSE	GCV	Fri, Jul 17, 2009	4.99	5.05	4.98	5.05
3498	NYSE	GCV	Thu, Jul 16, 2009	4.97	4.98	4.85	4.96
3497	NYSE	GCV	Wed, Jul 15, 2009	4.81	5.01	4.81	4.97
3496	NYSE	GCV	Tue, Jul 14, 2009	4.83	5.00	4.80	4.81
3495	NYSE	GCV	Mon, Jul 13, 2009	4.85	4.91	4.85	4.86
3494	NYSE	GCV	Fri, Jul 10, 2009	4.89	4.89	4.77	4.80
3493	NYSE	GCV	Thu, Jul 9, 2009	4.87	5.08	4.85	4.85
3492	NYSE	GCV	Wed, Jul 8, 2009	4.89	4.95	4.76	4.93
3491	NYSE	GCV	Tue, Jul 7, 2009	4.94	5.01	4.91	4.93
3490	NYSE	GCV	Mon, Jul 6, 2009	4.92	4.98	4.87	4.98
3489	NYSE	GCV	Thu, Jul 2, 2009	5.00	5.00	4.95	5.00
3488	NYSE	GCV	Wed, Jul 1, 2009	4.93	5.06	4.93	5.00
3487	NYSE	GCV	Tue, Jun 30, 2009	5.04	5.08	4.96	4.98
3486	NYSE	GCV	Mon, Jun 29, 2009	5.12	5.14	5.01	5.03
3485	NYSE	GCV	Fri, Jun 26, 2009	5.19	5.20	5.07	5.20
3484	NYSE	GCV	Thu, Jun 25, 2009	5.08	5.10	5.05	5.06
3483	NYSE	GCV	Wed, Jun 24, 2009	4.99	5.21	4.99	5.17
3482	NYSE	GCV	Tue, Jun 23, 2009	4.98	5.08	4.93	5.05
3481	NYSE	GCV	Mon, Jun 22, 2009	5.04	5.11	4.91	4.98
3480	NYSE	GCV	Fri, Jun 19, 2009	5.16	5.21	4.96	5.07
3479	NYSE	GCV	Thu, Jun 18, 2009	5.10	5.29	5.10	5.29
3478	NYSE	GCV	Wed, Jun 17, 2009	5.04	5.05	5.03	5.03
3477	NYSE	GCV	Tue, Jun 16, 2009	5.09	5.20	4.91	4.97
3476	NYSE	GCV	Mon, Jun 15, 2009	5.08	5.23	4.95	5.00
3475	NYSE	GCV	Fri, Jun 12, 2009	5.08	5.11	5.00	5.11
3474	NYSE	GCV	Thu, Jun 11, 2009	5.13	5.23	5.13	5.20
3473	NYSE	GCV	Wed, Jun 10, 2009	5.04	5.13	5.00	5.13
3472	NYSE	GCV	Tue, Jun 9, 2009	5.20	5.29	4.99	5.06
3471	NYSE	GCV	Mon, Jun 8, 2009	5.25	5.25	5.08	5.24
3470	NYSE	GCV	Fri, Jun 5, 2009	5.23	5.24	5.08	5.24
3469	NYSE	GCV	Thu, Jun 4, 2009	5.20	5.23	5.12	5.21
3468	NYSE	GCV	Wed, Jun 3, 2009	5.04	5.20	5.03	5.04
3467	NYSE	GCV	Tue, Jun 2, 2009	5.02	5.23	4.96	5.23
3466	NYSE	GCV	Mon, Jun 1, 2009	5.09	5.20	4.96	5.04
3465	NYSE	GCV	Fri, May 29, 2009	5.07	5.09	4.99	5.08
3464	NYSE	GCV	Thu, May 28, 2009	4.98	5.08	4.97	5.07
3463	NYSE	GCV	Wed, May 27, 2009	5.01	5.03	4.92	4.98
3462	NYSE	GCV	Tue, May 26, 2009	4.84	5.01	4.84	4.92
3461	NYSE	GCV	Fri, May 22, 2009	5.08	5.08	4.86	4.90
3460	NYSE	GCV	Thu, May 21, 2009	4.91	5.08	4.81	5.05
3459	NYSE	GCV	Wed, May 20, 2009	4.95	5.01	4.85	4.90
3458	NYSE	GCV	Tue, May 19, 2009	4.88	5.07	4.80	5.05
3457	NYSE	GCV	Mon, May 18, 2009	4.86	4.95	4.80	4.90
3456	NYSE	GCV	Fri, May 15, 2009	4.77	5.00	4.71	4.78
3455	NYSE	GCV	Thu, May 14, 2009	4.81	4.90	4.75	4.87
3454	NYSE	GCV	Wed, May 13, 2009	4.85	4.90	4.75	4.83
3453	NYSE	GCV	Tue, May 12, 2009	5.15	5.19	4.73	5.03
3452	NYSE	GCV	Mon, May 11, 2009	4.88	5.25	4.69	5.22
3451	NYSE	GCV	Fri, May 8, 2009	4.91	5.15	4.88	5.03
3450	NYSE	GCV	Thu, May 7, 2009	5.15	5.15	4.95	4.96
3449	NYSE	GCV	Wed, May 6, 2009	4.82	5.09	4.82	4.98
3448	NYSE	GCV	Tue, May 5, 2009	4.86	4.91	4.80	4.86
3447	NYSE	GCV	Mon, May 4, 2009	4.79	5.25	4.77	4.83
3446	NYSE	GCV	Fri, May 1, 2009	4.78	5.13	4.60	4.86
3445	NYSE	GCV	Thu, Apr 30, 2009	4.99	4.99	4.71	4.83
3444	NYSE	GCV	Wed, Apr 29, 2009	5.00	5.03	4.91	5.01
3443	NYSE	GCV	Tue, Apr 28, 2009	4.84	5.09	4.71	4.96
3442	NYSE	GCV	Mon, Apr 27, 2009	4.70	5.08	4.66	4.85
3441	NYSE	GCV	Fri, Apr 24, 2009	4.61	4.72	4.61	4.68
3440	NYSE	GCV	Thu, Apr 23, 2009	4.60	4.71	4.60	4.62
3439	NYSE	GCV	Wed, Apr 22, 2009	4.60	4.79	4.55	4.58
3438	NYSE	GCV	Tue, Apr 21, 2009	4.65	4.77	4.50	4.71
3437	NYSE	GCV	Mon, Apr 20, 2009	4.82	4.84	4.70	4.71
3436	NYSE	GCV	Fri, Apr 17, 2009	4.62	5.24	4.62	4.82
3435	NYSE	GCV	Thu, Apr 16, 2009	4.61	4.82	4.61	4.74
3434	NYSE	GCV	Wed, Apr 15, 2009	4.60	4.95	4.59	4.60
3433	NYSE	GCV	Tue, Apr 14, 2009	4.74	4.94	4.60	4.60
3432	NYSE	GCV	Mon, Apr 13, 2009	4.83	5.13	4.65	4.84
3431	NYSE	GCV	Thu, Apr 9, 2009	5.23	5.42	4.92	5.02
3430	NYSE	GCV	Wed, Apr 8, 2009	5.20	5.52	5.04	5.14
3429	NYSE	GCV	Tue, Apr 7, 2009	4.97	5.07	4.95	5.05
3428	NYSE	GCV	Mon, Apr 6, 2009	4.81	5.18	4.81	4.97
3427	NYSE	GCV	Fri, Apr 3, 2009	4.80	4.94	4.76	4.81
3426	NYSE	GCV	Thu, Apr 2, 2009	5.17	5.28	4.69	4.70
3425	NYSE	GCV	Wed, Apr 1, 2009	5.12	5.24	4.72	5.18
3424	NYSE	GCV	Tue, Mar 31, 2009	5.09	5.49	4.66	5.29
3423	NYSE	GCV	Mon, Mar 30, 2009	5.31	5.31	5.02	5.11
3422	NYSE	GCV	Fri, Mar 27, 2009	5.49	5.68	5.13	5.57
3421	NYSE	GCV	Thu, Mar 26, 2009	5.26	5.68	4.86	5.35
3420	NYSE	GCV	Wed, Mar 25, 2009	5.05	5.38	4.99	5.10
3419	NYSE	GCV	Tue, Mar 24, 2009	5.38	5.42	4.73	5.20
3418	NYSE	GCV	Mon, Mar 23, 2009	4.70	5.60	4.53	5.60
3417	NYSE	GCV	Fri, Mar 20, 2009	4.70	4.90	4.49	4.49
3416	NYSE	GCV	Thu, Mar 19, 2009	4.81	4.90	4.60	4.77
3415	NYSE	GCV	Wed, Mar 18, 2009	4.54	4.65	4.49	4.60
3414	NYSE	GCV	Tue, Mar 17, 2009	4.45	4.55	4.45	4.54
3413	NYSE	GCV	Mon, Mar 16, 2009	4.42	4.57	4.15	4.54
3412	NYSE	GCV	Fri, Mar 13, 2009	4.65	4.65	4.24	4.43
3411	NYSE	GCV	Thu, Mar 12, 2009	4.21	4.65	4.13	4.65
3410	NYSE	GCV	Wed, Mar 11, 2009	4.05	4.57	4.02	4.25
3409	NYSE	GCV	Tue, Mar 10, 2009	3.89	4.20	3.59	4.05
3408	NYSE	GCV	Mon, Mar 9, 2009	3.76	4.15	3.75	3.94
3407	NYSE	GCV	Fri, Mar 6, 2009	4.40	4.40	4.07	4.12
3406	NYSE	GCV	Thu, Mar 5, 2009	4.66	4.93	4.21	4.22
3405	NYSE	GCV	Wed, Mar 4, 2009	4.49	5.00	4.39	4.84
3404	NYSE	GCV	Tue, Mar 3, 2009	4.65	4.70	4.26	4.42
3403	NYSE	GCV	Mon, Mar 2, 2009	5.40	5.40	4.95	4.95
3402	NYSE	GCV	Fri, Feb 27, 2009	5.27	5.92	5.07	5.65
3401	NYSE	GCV	Thu, Feb 26, 2009	5.38	5.98	5.25	5.47
3400	NYSE	GCV	Wed, Feb 25, 2009	5.39	5.40	5.02	5.30
3399	NYSE	GCV	Tue, Feb 24, 2009	5.00	5.39	4.95	5.33
3398	NYSE	GCV	Mon, Feb 23, 2009	5.30	5.30	4.95	4.97
3397	NYSE	GCV	Fri, Feb 20, 2009	5.53	5.53	4.95	5.23
3396	NYSE	GCV	Thu, Feb 19, 2009	5.88	6.16	5.52	5.56
3395	NYSE	GCV	Wed, Feb 18, 2009	5.97	6.12	5.75	5.95
3394	NYSE	GCV	Tue, Feb 17, 2009	6.15	6.26	5.76	5.97
3393	NYSE	GCV	Fri, Feb 13, 2009	5.80	6.30	5.62	6.30
3392	NYSE	GCV	Thu, Feb 12, 2009	5.70	5.79	5.61	5.77
3391	NYSE	GCV	Wed, Feb 11, 2009	5.70	5.98	5.51	5.80
3390	NYSE	GCV	Tue, Feb 10, 2009	5.83	6.23	5.60	5.79
3389	NYSE	GCV	Mon, Feb 9, 2009	5.61	6.07	5.61	5.83
3388	NYSE	GCV	Fri, Feb 6, 2009	6.25	6.29	5.46	5.73
3387	NYSE	GCV	Thu, Feb 5, 2009	5.65	6.26	5.63	6.07
3386	NYSE	GCV	Wed, Feb 4, 2009	5.80	6.10	5.75	5.75
3385	NYSE	GCV	Tue, Feb 3, 2009	5.54	5.91	5.43	5.76
3384	NYSE	GCV	Mon, Feb 2, 2009	5.55	5.60	5.50	5.50
3383	NYSE	GCV	Fri, Jan 30, 2009	5.85	5.85	5.52	5.57
3382	NYSE	GCV	Thu, Jan 29, 2009	5.70	5.89	5.58	5.84
3381	NYSE	GCV	Wed, Jan 28, 2009	6.00	6.00	5.60	5.71
3380	NYSE	GCV	Tue, Jan 27, 2009	6.17	6.50	5.86	5.86
3379	NYSE	GCV	Mon, Jan 26, 2009	6.58	6.58	6.00	6.25
3378	NYSE	GCV	Fri, Jan 23, 2009	6.34	6.60	5.95	6.35
3377	NYSE	GCV	Thu, Jan 22, 2009	6.60	6.70	6.15	6.34
3376	NYSE	GCV	Wed, Jan 21, 2009	6.30	6.62	5.92	6.60
3375	NYSE	GCV	Tue, Jan 20, 2009	6.17	6.30	5.86	6.13
3374	NYSE	GCV	Fri, Jan 16, 2009	6.43	6.47	6.06	6.10
3373	NYSE	GCV	Thu, Jan 15, 2009	6.25	6.46	5.60	6.24
3372	NYSE	GCV	Wed, Jan 14, 2009	6.05	6.37	5.69	6.20
3371	NYSE	GCV	Tue, Jan 13, 2009	6.08	6.37	5.85	6.06
3370	NYSE	GCV	Mon, Jan 12, 2009	6.64	6.73	6.01	6.01
3369	NYSE	GCV	Fri, Jan 9, 2009	6.88	6.93	6.23	6.50
3368	NYSE	GCV	Thu, Jan 8, 2009	6.70	6.88	6.66	6.80
3367	NYSE	GCV	Wed, Jan 7, 2009	6.35	6.75	6.00	6.75
3366	NYSE	GCV	Tue, Jan 6, 2009	6.10	6.32	5.91	6.17
3365	NYSE	GCV	Mon, Jan 5, 2009	5.78	6.23	5.78	6.10
3364	NYSE	GCV	Fri, Jan 2, 2009	5.63	5.80	5.51	5.78
3363	NYSE	GCV	Wed, Dec 31, 2008	5.60	5.74	5.52	5.55
3362	NYSE	GCV	Tue, Dec 30, 2008	5.82	6.38	5.45	5.55
3361	NYSE	GCV	Mon, Dec 29, 2008	6.09	6.15	5.60	5.72
3360	NYSE	GCV	Fri, Dec 26, 2008	6.00	6.44	5.81	6.34
3359	NYSE	GCV	Wed, Dec 24, 2008	5.94	5.99	5.83	5.99
3358	NYSE	GCV	Tue, Dec 23, 2008	6.09	6.09	5.65	5.84
3357	NYSE	GCV	Mon, Dec 22, 2008	5.66	6.50	5.66	6.03
3356	NYSE	GCV	Fri, Dec 19, 2008	5.41	5.41	5.30	5.39
3355	NYSE	GCV	Thu, Dec 18, 2008	5.06	5.36	5.06	5.27
3354	NYSE	GCV	Wed, Dec 17, 2008	5.09	5.39	5.00	5.01
3353	NYSE	GCV	Tue, Dec 16, 2008	4.76	5.36	4.76	5.25
3352	NYSE	GCV	Mon, Dec 15, 2008	5.50	5.57	4.75	4.77
3351	NYSE	GCV	Fri, Dec 12, 2008	5.80	5.80	5.02	5.08
3350	NYSE	GCV	Thu, Dec 11, 2008	5.68	6.20	5.51	5.65
3349	NYSE	GCV	Wed, Dec 10, 2008	5.49	6.20	5.49	5.75
3348	NYSE	GCV	Tue, Dec 9, 2008	5.70	5.81	5.50	5.70
3347	NYSE	GCV	Mon, Dec 8, 2008	5.80	6.43	5.41	5.75
3346	NYSE	GCV	Fri, Dec 5, 2008	5.19	5.82	5.16	5.72
3345	NYSE	GCV	Thu, Dec 4, 2008	5.49	6.19	5.20	5.22
3344	NYSE	GCV	Wed, Dec 3, 2008	5.22	5.50	5.22	5.49
3343	NYSE	GCV	Tue, Dec 2, 2008	5.21	5.42	5.21	5.22
3342	NYSE	GCV	Mon, Dec 1, 2008	5.28	5.28	5.03	5.20
3341	NYSE	GCV	Fri, Nov 28, 2008	5.22	5.29	5.01	5.22
3340	NYSE	GCV	Wed, Nov 26, 2008	4.65	5.25	4.65	5.24
3339	NYSE	GCV	Tue, Nov 25, 2008	4.35	5.00	4.35	4.80
3338	NYSE	GCV	Mon, Nov 24, 2008	3.89	4.69	3.89	4.67
3337	NYSE	GCV	Fri, Nov 21, 2008	4.01	4.19	3.62	3.85
3336	NYSE	GCV	Thu, Nov 20, 2008	4.10	4.44	4.04	4.04
3335	NYSE	GCV	Wed, Nov 19, 2008	4.94	5.30	4.25	4.29
3334	NYSE	GCV	Tue, Nov 18, 2008	5.08	5.13	4.75	5.00
3333	NYSE	GCV	Mon, Nov 17, 2008	5.30	5.45	5.05	5.30
3332	NYSE	GCV	Fri, Nov 14, 2008	5.74	5.74	5.12	5.32
3331	NYSE	GCV	Thu, Nov 13, 2008	5.70	5.74	5.26	5.72
3330	NYSE	GCV	Wed, Nov 12, 2008	5.80	5.85	5.34	5.74
3329	NYSE	GCV	Tue, Nov 11, 2008	5.75	5.95	5.51	5.65
3328	NYSE	GCV	Mon, Nov 10, 2008	6.11	6.15	5.75	5.92
3327	NYSE	GCV	Fri, Nov 7, 2008	6.22	6.23	6.09	6.23
3326	NYSE	GCV	Thu, Nov 6, 2008	5.97	6.24	5.86	6.19
3325	NYSE	GCV	Wed, Nov 5, 2008	6.23	6.23	5.59	5.98
3324	NYSE	GCV	Tue, Nov 4, 2008	5.75	6.22	5.75	6.16
3323	NYSE	GCV	Mon, Nov 3, 2008	6.10	6.10	5.57	5.73
3322	NYSE	GCV	Fri, Oct 31, 2008	5.72	6.40	5.65	5.99
3321	NYSE	GCV	Thu, Oct 30, 2008	5.83	6.04	5.48	5.90
3320	NYSE	GCV	Wed, Oct 29, 2008	6.00	6.00	5.34	5.83
3319	NYSE	GCV	Tue, Oct 28, 2008	5.35	5.83	4.65	5.83
3318	NYSE	GCV	Mon, Oct 27, 2008	5.23	5.65	5.20	5.34
3317	NYSE	GCV	Fri, Oct 24, 2008	5.32	6.02	5.00	5.14
3316	NYSE	GCV	Thu, Oct 23, 2008	6.30	6.48	5.51	5.97
3315	NYSE	GCV	Wed, Oct 22, 2008	6.36	6.60	5.51	6.16
3314	NYSE	GCV	Tue, Oct 21, 2008	6.65	6.65	6.49	6.49
3313	NYSE	GCV	Mon, Oct 20, 2008	6.15	7.38	6.10	6.46
3312	NYSE	GCV	Fri, Oct 17, 2008	6.28	6.33	5.53	6.02
3311	NYSE	GCV	Thu, Oct 16, 2008	5.65	6.48	5.38	5.99
3310	NYSE	GCV	Wed, Oct 15, 2008	5.99	6.00	5.48	5.64
3309	NYSE	GCV	Tue, Oct 14, 2008	6.40	6.65	5.50	5.68
3308	NYSE	GCV	Mon, Oct 13, 2008	3.70	4.93	3.70	4.77
3307	NYSE	GCV	Fri, Oct 10, 2008	3.50	3.94	3.15	3.71
3306	NYSE	GCV	Thu, Oct 9, 2008	4.27	4.42	3.82	3.82
3305	NYSE	GCV	Wed, Oct 8, 2008	4.71	4.71	3.81	4.29
3304	NYSE	GCV	Tue, Oct 7, 2008	4.88	5.09	4.70	4.70
3303	NYSE	GCV	Mon, Oct 6, 2008	5.07	5.24	4.86	5.02
3302	NYSE	GCV	Fri, Oct 3, 2008	6.39	6.44	5.76	5.76
3301	NYSE	GCV	Thu, Oct 2, 2008	6.18	6.45	6.06	6.38
3300	NYSE	GCV	Wed, Oct 1, 2008	5.80	6.04	5.80	6.03
3299	NYSE	GCV	Tue, Sep 30, 2008	5.10	5.88	5.10	5.80
3298	NYSE	GCV	Mon, Sep 29, 2008	6.40	6.40	5.22	5.41
3297	NYSE	GCV	Fri, Sep 26, 2008	6.45	6.50	5.89	6.19
3296	NYSE	GCV	Thu, Sep 25, 2008	6.25	6.49	5.80	6.41
3295	NYSE	GCV	Wed, Sep 24, 2008	6.18	6.35	5.93	6.30
3294	NYSE	GCV	Tue, Sep 23, 2008	5.80	6.15	5.80	6.15
3293	NYSE	GCV	Mon, Sep 22, 2008	6.20	6.47	5.54	5.86
3292	NYSE	GCV	Fri, Sep 19, 2008	6.03	6.60	6.00	6.20
3291	NYSE	GCV	Thu, Sep 18, 2008	6.10	6.21	5.81	5.95
3290	NYSE	GCV	Wed, Sep 17, 2008	5.82	6.17	5.80	5.81
3289	NYSE	GCV	Tue, Sep 16, 2008	5.83	5.91	5.72	5.81
3288	NYSE	GCV	Mon, Sep 15, 2008	6.20	6.26	6.10	6.15
3287	NYSE	GCV	Fri, Sep 12, 2008	6.35	6.44	6.23	6.30
3286	NYSE	GCV	Thu, Sep 11, 2008	6.60	6.60	6.39	6.55
3285	NYSE	GCV	Wed, Sep 10, 2008	6.85	6.85	6.38	6.60
3284	NYSE	GCV	Tue, Sep 9, 2008	6.98	6.98	6.63	6.68
3283	NYSE	GCV	Mon, Sep 8, 2008	6.80	7.01	6.72	6.90
3282	NYSE	GCV	Fri, Sep 5, 2008	6.52	6.74	6.52	6.62
3281	NYSE	GCV	Thu, Sep 4, 2008	6.68	6.77	6.48	6.48
3280	NYSE	GCV	Wed, Sep 3, 2008	6.90	6.90	6.61	6.68
3279	NYSE	GCV	Tue, Sep 2, 2008	6.76	6.89	6.75	6.89
3278	NYSE	GCV	Fri, Aug 29, 2008	6.84	6.84	6.66	6.67
3277	NYSE	GCV	Thu, Aug 28, 2008	6.74	6.78	6.65	6.74
3276	NYSE	GCV	Wed, Aug 27, 2008	6.71	6.84	6.49	6.67
3275	NYSE	GCV	Tue, Aug 26, 2008	6.56	6.84	6.50	6.78
3274	NYSE	GCV	Mon, Aug 25, 2008	6.50	6.70	6.50	6.55
3273	NYSE	GCV	Fri, Aug 22, 2008	6.66	6.69	6.56	6.59
3272	NYSE	GCV	Thu, Aug 21, 2008	6.62	6.73	6.51	6.51
3271	NYSE	GCV	Wed, Aug 20, 2008	6.60	6.60	6.55	6.55
3270	NYSE	GCV	Tue, Aug 19, 2008	6.78	6.78	6.32	6.60
3269	NYSE	GCV	Mon, Aug 18, 2008	6.68	6.78	6.68	6.78
3268	NYSE	GCV	Fri, Aug 15, 2008	6.78	6.78	6.58	6.61
3267	NYSE	GCV	Thu, Aug 14, 2008	6.65	6.69	6.57	6.68
3266	NYSE	GCV	Wed, Aug 13, 2008	6.45	6.59	6.45	6.58
3265	NYSE	GCV	Tue, Aug 12, 2008	6.59	6.70	6.39	6.45
3264	NYSE	GCV	Mon, Aug 11, 2008	6.66	6.80	6.51	6.54
3263	NYSE	GCV	Fri, Aug 8, 2008	6.52	6.59	6.50	6.59
3262	NYSE	GCV	Thu, Aug 7, 2008	6.64	6.64	6.42	6.42
3261	NYSE	GCV	Wed, Aug 6, 2008	6.74	6.79	6.62	6.62
3260	NYSE	GCV	Tue, Aug 5, 2008	6.63	6.74	6.62	6.68
3259	NYSE	GCV	Mon, Aug 4, 2008	6.64	6.64	6.52	6.58
3258	NYSE	GCV	Fri, Aug 1, 2008	6.59	6.73	6.41	6.65
3257	NYSE	GCV	Thu, Jul 31, 2008	6.46	6.66	6.46	6.65
3256	NYSE	GCV	Wed, Jul 30, 2008	6.58	6.66	6.43	6.46
3255	NYSE	GCV	Tue, Jul 29, 2008	6.43	6.61	6.41	6.48
3254	NYSE	GCV	Mon, Jul 28, 2008	6.50	6.71	6.43	6.43
3253	NYSE	GCV	Fri, Jul 25, 2008	6.44	6.53	6.43	6.53
3252	NYSE	GCV	Thu, Jul 24, 2008	6.50	6.50	6.43	6.45
3251	NYSE	GCV	Wed, Jul 23, 2008	6.61	6.63	6.11	6.50
3250	NYSE	GCV	Tue, Jul 22, 2008	6.50	6.65	6.46	6.65
3249	NYSE	GCV	Mon, Jul 21, 2008	6.50	6.70	6.49	6.58
3248	NYSE	GCV	Fri, Jul 18, 2008	6.50	6.52	6.45	6.47
3247	NYSE	GCV	Thu, Jul 17, 2008	6.50	6.61	6.37	6.45
3246	NYSE	GCV	Wed, Jul 16, 2008	6.12	6.55	6.12	6.41
3245	NYSE	GCV	Tue, Jul 15, 2008	6.28	6.30	5.80	6.29
3244	NYSE	GCV	Mon, Jul 14, 2008	6.58	6.79	6.33	6.37
3243	NYSE	GCV	Fri, Jul 11, 2008	6.85	6.85	6.50	6.50
3242	NYSE	GCV	Thu, Jul 10, 2008	6.95	7.06	6.70	6.85
3241	NYSE	GCV	Wed, Jul 9, 2008	6.95	7.06	6.83	6.90
3240	NYSE	GCV	Tue, Jul 8, 2008	6.83	6.87	6.79	6.83
3239	NYSE	GCV	Mon, Jul 7, 2008	6.96	7.08	6.80	6.83
3238	NYSE	GCV	Thu, Jul 3, 2008	7.06	7.06	6.95	6.98
3237	NYSE	GCV	Wed, Jul 2, 2008	7.03	7.14	7.01	7.06
3236	NYSE	GCV	Tue, Jul 1, 2008	7.10	7.17	7.00	7.00
3235	NYSE	GCV	Mon, Jun 30, 2008	7.39	7.39	7.17	7.17
3234	NYSE	GCV	Fri, Jun 27, 2008	7.39	7.50	7.39	7.49
3233	NYSE	GCV	Thu, Jun 26, 2008	7.50	7.65	7.44	7.44
3232	NYSE	GCV	Wed, Jun 25, 2008	7.40	7.49	7.39	7.45
3231	NYSE	GCV	Tue, Jun 24, 2008	7.30	7.39	7.18	7.24
3230	NYSE	GCV	Mon, Jun 23, 2008	7.12	7.24	7.03	7.20
3229	NYSE	GCV	Fri, Jun 20, 2008	7.15	7.24	7.15	7.18
3228	NYSE	GCV	Thu, Jun 19, 2008	7.25	7.48	7.00	7.00
3227	NYSE	GCV	Wed, Jun 18, 2008	7.22	7.23	7.17	7.17
3226	NYSE	GCV	Tue, Jun 17, 2008	7.20	7.61	7.00	7.14
3225	NYSE	GCV	Mon, Jun 16, 2008	7.18	7.26	7.12	7.12
3224	NYSE	GCV	Fri, Jun 13, 2008	7.11	7.14	6.82	7.14
3223	NYSE	GCV	Thu, Jun 12, 2008	7.09	7.19	7.02	7.19
3222	NYSE	GCV	Wed, Jun 11, 2008	7.35	7.35	7.19	7.19
3221	NYSE	GCV	Tue, Jun 10, 2008	7.34	7.34	7.30	7.34
3220	NYSE	GCV	Mon, Jun 9, 2008	7.22	7.37	7.22	7.35
3219	NYSE	GCV	Fri, Jun 6, 2008	7.44	7.44	7.15	7.15
3218	NYSE	GCV	Thu, Jun 5, 2008	7.38	7.44	7.31	7.37
3217	NYSE	GCV	Wed, Jun 4, 2008	7.38	7.40	7.30	7.31
3216	NYSE	GCV	Tue, Jun 3, 2008	7.69	7.73	7.38	7.38
3215	NYSE	GCV	Mon, Jun 2, 2008	7.60	7.83	7.60	7.62
3214	NYSE	GCV	Fri, May 30, 2008	7.65	7.83	7.50	7.60
3213	NYSE	GCV	Thu, May 29, 2008	7.57	7.72	7.57	7.62
3212	NYSE	GCV	Wed, May 28, 2008	7.50	7.72	7.50	7.61
3211	NYSE	GCV	Tue, May 27, 2008	7.44	7.50	7.44	7.50
3210	NYSE	GCV	Fri, May 23, 2008	7.45	7.48	7.40	7.48
3209	NYSE	GCV	Thu, May 22, 2008	7.42	7.49	7.40	7.40
3208	NYSE	GCV	Wed, May 21, 2008	7.47	7.47	7.38	7.39
3207	NYSE	GCV	Tue, May 20, 2008	7.43	7.48	7.38	7.38
3206	NYSE	GCV	Mon, May 19, 2008	7.38	7.49	7.36	7.36
3205	NYSE	GCV	Fri, May 16, 2008	7.41	7.44	7.38	7.40
3204	NYSE	GCV	Thu, May 15, 2008	7.39	7.85	7.38	7.42
3203	NYSE	GCV	Wed, May 14, 2008	7.20	7.40	7.20	7.39
3202	NYSE	GCV	Tue, May 13, 2008	7.25	7.31	7.03	7.18
3201	NYSE	GCV	Mon, May 12, 2008	7.32	7.39	7.28	7.33
3200	NYSE	GCV	Fri, May 9, 2008	7.38	7.50	7.17	7.23
3199	NYSE	GCV	Thu, May 8, 2008	7.32	7.42	7.22	7.37
3198	NYSE	GCV	Wed, May 7, 2008	7.37	7.56	7.20	7.43
3197	NYSE	GCV	Tue, May 6, 2008	7.56	7.56	7.26	7.46
3196	NYSE	GCV	Mon, May 5, 2008	7.47	7.59	7.32	7.48
3195	NYSE	GCV	Fri, May 2, 2008	7.47	7.47	7.22	7.40
3194	NYSE	GCV	Thu, May 1, 2008	7.20	7.48	7.20	7.48
3193	NYSE	GCV	Wed, Apr 30, 2008	7.27	7.28	7.20	7.20
3192	NYSE	GCV	Tue, Apr 29, 2008	7.35	7.37	7.16	7.20
3191	NYSE	GCV	Mon, Apr 28, 2008	7.28	7.30	7.21	7.30
3190	NYSE	GCV	Fri, Apr 25, 2008	7.35	7.38	7.21	7.21
3189	NYSE	GCV	Thu, Apr 24, 2008	7.29	7.38	7.17	7.35
3188	NYSE	GCV	Wed, Apr 23, 2008	7.20	7.30	7.16	7.29
3187	NYSE	GCV	Tue, Apr 22, 2008	7.20	7.20	7.16	7.20
3186	NYSE	GCV	Mon, Apr 21, 2008	7.20	7.20	6.94	7.20
3185	NYSE	GCV	Fri, Apr 18, 2008	7.23	7.25	7.07	7.15
3184	NYSE	GCV	Thu, Apr 17, 2008	7.00	7.16	6.97	7.11
3183	NYSE	GCV	Wed, Apr 16, 2008	7.10	7.20	6.91	7.20
3182	NYSE	GCV	Tue, Apr 15, 2008	7.10	7.13	7.00	7.06
3181	NYSE	GCV	Mon, Apr 14, 2008	7.23	7.26	7.15	7.15
3180	NYSE	GCV	Fri, Apr 11, 2008	7.10	7.15	7.01	7.15
3179	NYSE	GCV	Thu, Apr 10, 2008	7.15	7.32	7.15	7.20
3178	NYSE	GCV	Wed, Apr 9, 2008	7.27	7.35	7.23	7.29
3177	NYSE	GCV	Tue, Apr 8, 2008	7.21	7.34	7.10	7.13
3176	NYSE	GCV	Mon, Apr 7, 2008	7.31	7.42	7.00	7.26
3175	NYSE	GCV	Fri, Apr 4, 2008	7.40	7.53	7.39	7.47
3174	NYSE	GCV	Thu, Apr 3, 2008	7.25	7.57	7.25	7.31
3173	NYSE	GCV	Wed, Apr 2, 2008	7.48	7.50	7.05	7.44
3172	NYSE	GCV	Tue, Apr 1, 2008	7.50	7.60	7.00	7.48
3171	NYSE	GCV	Mon, Mar 31, 2008	7.21	7.34	7.21	7.29
3170	NYSE	GCV	Fri, Mar 28, 2008	7.35	7.36	7.20	7.22
3169	NYSE	GCV	Thu, Mar 27, 2008	7.48	7.60	7.26	7.31
3168	NYSE	GCV	Wed, Mar 26, 2008	7.49	7.77	7.40	7.50
3167	NYSE	GCV	Tue, Mar 25, 2008	7.58	7.58	7.12	7.24
3166	NYSE	GCV	Mon, Mar 24, 2008	7.27	7.40	7.27	7.34
3165	NYSE	GCV	Thu, Mar 20, 2008	7.02	7.30	7.02	7.27
3164	NYSE	GCV	Wed, Mar 19, 2008	7.28	7.28	7.05	7.25
3163	NYSE	GCV	Tue, Mar 18, 2008	6.90	7.04	6.36	7.04
3162	NYSE	GCV	Mon, Mar 17, 2008	6.90	7.02	6.25	6.84
3161	NYSE	GCV	Fri, Mar 14, 2008	7.55	7.55	6.92	7.15
3160	NYSE	GCV	Thu, Mar 13, 2008	7.50	7.58	6.80	7.40
3159	NYSE	GCV	Wed, Mar 12, 2008	7.52	7.68	7.50	7.60
3158	NYSE	GCV	Tue, Mar 11, 2008	7.84	7.85	7.50	7.60
3157	NYSE	GCV	Mon, Mar 10, 2008	7.92	7.92	7.65	7.65
3156	NYSE	GCV	Fri, Mar 7, 2008	7.90	7.94	7.84	7.89
3155	NYSE	GCV	Thu, Mar 6, 2008	7.94	7.95	7.73	7.84
3154	NYSE	GCV	Wed, Mar 5, 2008	8.11	8.11	7.72	7.73
3153	NYSE	GCV	Tue, Mar 4, 2008	7.75	7.95	7.71	7.93
3152	NYSE	GCV	Mon, Mar 3, 2008	7.84	7.98	7.75	7.77
3151	NYSE	GCV	Fri, Feb 29, 2008	7.93	8.00	7.80	7.92
3150	NYSE	GCV	Thu, Feb 28, 2008	7.84	8.03	7.84	7.85
3149	NYSE	GCV	Wed, Feb 27, 2008	7.87	8.04	7.82	7.89
3148	NYSE	GCV	Tue, Feb 26, 2008	7.88	7.93	7.80	7.80
3147	NYSE	GCV	Mon, Feb 25, 2008	7.80	7.99	7.70	7.76
3146	NYSE	GCV	Fri, Feb 22, 2008	8.00	8.00	7.70	7.87
3145	NYSE	GCV	Thu, Feb 21, 2008	7.75	7.90	7.71	7.90
3144	NYSE	GCV	Wed, Feb 20, 2008	7.88	8.03	7.75	7.75
3143	NYSE	GCV	Tue, Feb 19, 2008	7.85	8.10	7.52	7.92
3142	NYSE	GCV	Fri, Feb 15, 2008	7.51	7.80	7.51	7.79
3141	NYSE	GCV	Thu, Feb 14, 2008	8.10	8.10	7.08	7.56
3140	NYSE	GCV	Wed, Feb 13, 2008	8.14	8.22	8.00	8.08
3139	NYSE	GCV	Tue, Feb 12, 2008	8.06	8.18	7.96	8.06
3138	NYSE	GCV	Mon, Feb 11, 2008	8.14	8.14	7.84	8.06
3137	NYSE	GCV	Fri, Feb 8, 2008	8.15	8.15	7.96	8.07
3136	NYSE	GCV	Thu, Feb 7, 2008	7.92	8.10	7.92	8.01
3135	NYSE	GCV	Wed, Feb 6, 2008	7.94	8.10	7.87	7.96
3134	NYSE	GCV	Tue, Feb 5, 2008	7.80	8.05	7.79	7.86
3133	NYSE	GCV	Mon, Feb 4, 2008	8.17	8.17	7.44	7.81
3132	NYSE	GCV	Fri, Feb 1, 2008	8.09	8.15	7.71	8.00
3131	NYSE	GCV	Thu, Jan 31, 2008	8.08	8.08	7.88	8.05
3130	NYSE	GCV	Wed, Jan 30, 2008	7.89	8.10	7.81	8.02
3129	NYSE	GCV	Tue, Jan 29, 2008	8.15	8.15	7.79	7.80
3128	NYSE	GCV	Mon, Jan 28, 2008	7.65	8.08	7.50	7.78
3127	NYSE	GCV	Fri, Jan 25, 2008	7.65	8.22	7.20	7.50
3126	NYSE	GCV	Thu, Jan 24, 2008	7.35	7.70	7.35	7.40
3125	NYSE	GCV	Wed, Jan 23, 2008	7.05	7.40	7.00	7.36
3124	NYSE	GCV	Tue, Jan 22, 2008	7.24	7.24	4.50	7.05
3123	NYSE	GCV	Fri, Jan 18, 2008	7.68	7.95	7.38	7.38
3122	NYSE	GCV	Thu, Jan 17, 2008	7.60	7.67	7.50	7.56
3121	NYSE	GCV	Wed, Jan 16, 2008	7.68	8.03	7.50	7.63
3120	NYSE	GCV	Tue, Jan 15, 2008	7.55	7.97	7.47	7.97
3119	NYSE	GCV	Mon, Jan 14, 2008	7.81	7.81	7.50	7.54
3118	NYSE	GCV	Fri, Jan 11, 2008	7.85	7.98	7.60	7.81
3117	NYSE	GCV	Thu, Jan 10, 2008	8.09	8.09	7.78	7.95
3116	NYSE	GCV	Wed, Jan 9, 2008	8.07	8.09	7.92	8.09
3115	NYSE	GCV	Tue, Jan 8, 2008	8.10	8.18	7.80	7.96
3114	NYSE	GCV	Mon, Jan 7, 2008	7.79	8.11	7.79	8.06
3113	NYSE	GCV	Fri, Jan 4, 2008	7.60	7.90	7.43	7.74
3112	NYSE	GCV	Thu, Jan 3, 2008	7.46	7.62	7.42	7.60
3111	NYSE	GCV	Wed, Jan 2, 2008	7.65	7.65	7.40	7.46
3110	NYSE	GCV	Mon, Dec 31, 2007	7.67	7.72	7.45	7.66
3109	NYSE	GCV	Fri, Dec 28, 2007	8.01	8.01	7.44	7.64
3108	NYSE	GCV	Thu, Dec 27, 2007	8.00	8.25	7.95	8.03
3107	NYSE	GCV	Wed, Dec 26, 2007	8.00	8.25	7.97	8.05
3106	NYSE	GCV	Mon, Dec 24, 2007	7.89	8.00	7.89	8.00
3105	NYSE	GCV	Fri, Dec 21, 2007	7.75	7.90	7.75	7.89
3104	NYSE	GCV	Thu, Dec 20, 2007	7.78	8.25	7.76	7.80
3103	NYSE	GCV	Wed, Dec 19, 2007	7.40	7.70	7.40	7.70
3102	NYSE	GCV	Tue, Dec 18, 2007	7.80	7.81	7.36	7.40
3101	NYSE	GCV	Mon, Dec 17, 2007	7.76	7.80	7.67	7.69
3100	NYSE	GCV	Fri, Dec 14, 2007	7.75	7.89	7.75	7.75
3099	NYSE	GCV	Thu, Dec 13, 2007	7.82	7.82	7.60	7.80
3098	NYSE	GCV	Wed, Dec 12, 2007	7.73	7.73	7.67	7.73
3097	NYSE	GCV	Tue, Dec 11, 2007	7.87	7.87	7.60	7.73
3096	NYSE	GCV	Mon, Dec 10, 2007	7.90	7.92	7.75	7.77
3095	NYSE	GCV	Fri, Dec 7, 2007	7.91	7.99	7.86	7.97
3094	NYSE	GCV	Thu, Dec 6, 2007	7.91	8.03	7.86	7.90
3093	NYSE	GCV	Wed, Dec 5, 2007	8.09	8.12	7.90	7.91
3092	NYSE	GCV	Tue, Dec 4, 2007	8.15	8.15	7.92	8.07
3091	NYSE	GCV	Mon, Dec 3, 2007	8.17	8.25	8.01	8.15
3090	NYSE	GCV	Fri, Nov 30, 2007	8.11	8.13	7.86	8.10
3089	NYSE	GCV	Thu, Nov 29, 2007	8.00	8.13	8.00	8.02
3088	NYSE	GCV	Wed, Nov 28, 2007	7.93	8.06	7.87	8.06
3087	NYSE	GCV	Tue, Nov 27, 2007	7.82	7.89	7.67	7.86
3086	NYSE	GCV	Mon, Nov 26, 2007	7.92	8.04	7.31	7.68
3085	NYSE	GCV	Fri, Nov 23, 2007	8.09	8.09	7.91	7.92
3084	NYSE	GCV	Wed, Nov 21, 2007	7.93	8.30	7.91	7.92
3083	NYSE	GCV	Tue, Nov 20, 2007	8.06	8.28	7.91	7.98
3082	NYSE	GCV	Mon, Nov 19, 2007	8.21	8.21	7.86	8.00
3081	NYSE	GCV	Fri, Nov 16, 2007	7.99	8.45	7.72	8.23
3080	NYSE	GCV	Thu, Nov 15, 2007	7.89	7.93	7.63	7.89
3079	NYSE	GCV	Wed, Nov 14, 2007	7.90	7.98	7.88	7.89
3078	NYSE	GCV	Tue, Nov 13, 2007	7.92	8.00	7.80	7.91
3077	NYSE	GCV	Mon, Nov 12, 2007	8.09	8.10	7.92	8.00
3076	NYSE	GCV	Fri, Nov 9, 2007	7.99	8.10	7.70	8.10
3075	NYSE	GCV	Thu, Nov 8, 2007	8.02	8.06	7.95	8.00
3074	NYSE	GCV	Wed, Nov 7, 2007	8.04	8.06	8.01	8.04
3073	NYSE	GCV	Tue, Nov 6, 2007	8.02	8.09	8.01	8.04
3072	NYSE	GCV	Mon, Nov 5, 2007	8.10	8.24	8.01	8.04
3071	NYSE	GCV	Fri, Nov 2, 2007	8.05	8.13	8.05	8.05
3070	NYSE	GCV	Thu, Nov 1, 2007	8.24	8.24	8.03	8.03
3069	NYSE	GCV	Wed, Oct 31, 2007	8.25	8.25	8.11	8.13
3068	NYSE	GCV	Tue, Oct 30, 2007	8.10	8.28	8.10	8.25
3067	NYSE	GCV	Mon, Oct 29, 2007	8.22	8.30	8.10	8.11
3066	NYSE	GCV	Fri, Oct 26, 2007	8.35	8.57	8.15	8.22
3065	NYSE	GCV	Thu, Oct 25, 2007	8.18	8.35	8.18	8.35
3064	NYSE	GCV	Wed, Oct 24, 2007	8.25	8.25	8.15	8.18
3063	NYSE	GCV	Tue, Oct 23, 2007	8.11	8.31	8.11	8.15
3062	NYSE	GCV	Mon, Oct 22, 2007	8.19	8.22	8.10	8.11
3061	NYSE	GCV	Fri, Oct 19, 2007	8.35	8.35	8.19	8.19
3060	NYSE	GCV	Thu, Oct 18, 2007	8.21	8.37	8.21	8.35
3059	NYSE	GCV	Wed, Oct 17, 2007	8.56	8.56	8.23	8.32
3058	NYSE	GCV	Tue, Oct 16, 2007	8.45	8.53	8.44	8.44
3057	NYSE	GCV	Mon, Oct 15, 2007	8.55	8.61	8.45	8.45
3056	NYSE	GCV	Fri, Oct 12, 2007	8.63	8.66	8.45	8.47
3055	NYSE	GCV	Thu, Oct 11, 2007	8.63	8.75	8.50	8.57
3054	NYSE	GCV	Wed, Oct 10, 2007	8.60	8.66	8.46	8.54
3053	NYSE	GCV	Tue, Oct 9, 2007	8.46	8.68	8.46	8.52
3052	NYSE	GCV	Mon, Oct 8, 2007	8.55	8.55	8.45	8.52
3051	NYSE	GCV	Fri, Oct 5, 2007	8.60	8.60	8.45	8.55
3050	NYSE	GCV	Thu, Oct 4, 2007	8.62	8.70	8.50	8.55
3049	NYSE	GCV	Wed, Oct 3, 2007	8.65	8.74	8.65	8.74
3048	NYSE	GCV	Tue, Oct 2, 2007	8.70	8.85	8.66	8.66
3047	NYSE	GCV	Mon, Oct 1, 2007	8.66	8.86	8.63	8.73
3046	NYSE	GCV	Fri, Sep 28, 2007	8.65	9.10	8.54	8.67
3045	NYSE	GCV	Thu, Sep 27, 2007	8.64	8.76	8.55	8.70
3044	NYSE	GCV	Wed, Sep 26, 2007	8.90	8.90	8.60	8.64
3043	NYSE	GCV	Tue, Sep 25, 2007	9.09	9.09	8.65	8.81
3042	NYSE	GCV	Mon, Sep 24, 2007	8.69	9.04	8.61	8.86
3041	NYSE	GCV	Fri, Sep 21, 2007	8.48	8.66	8.48	8.62
3040	NYSE	GCV	Thu, Sep 20, 2007	8.68	8.68	8.30	8.40
3039	NYSE	GCV	Wed, Sep 19, 2007	8.76	8.84	8.64	8.68
3038	NYSE	GCV	Tue, Sep 18, 2007	8.96	9.06	8.60	8.70
3037	NYSE	GCV	Mon, Sep 17, 2007	8.78	9.12	8.78	8.97
3036	NYSE	GCV	Fri, Sep 14, 2007	8.64	9.20	8.64	8.84
3035	NYSE	GCV	Thu, Sep 13, 2007	8.72	8.83	8.64	8.68
3034	NYSE	GCV	Wed, Sep 12, 2007	8.74	8.74	8.30	8.72
3033	NYSE	GCV	Tue, Sep 11, 2007	8.81	8.89	8.81	8.86
3032	NYSE	GCV	Mon, Sep 10, 2007	8.94	8.94	8.86	8.89
3031	NYSE	GCV	Fri, Sep 7, 2007	8.63	9.00	8.63	8.94
3030	NYSE	GCV	Thu, Sep 6, 2007	8.72	8.76	8.62	8.75
3029	NYSE	GCV	Wed, Sep 5, 2007	8.75	8.84	8.67	8.76
3028	NYSE	GCV	Tue, Sep 4, 2007	8.85	8.95	8.68	8.76
3027	NYSE	GCV	Fri, Aug 31, 2007	8.83	9.00	8.78	8.88
3026	NYSE	GCV	Thu, Aug 30, 2007	8.73	8.78	8.65	8.77
3025	NYSE	GCV	Wed, Aug 29, 2007	8.65	8.73	8.53	8.73
3024	NYSE	GCV	Tue, Aug 28, 2007	8.65	8.67	8.50	8.64
3023	NYSE	GCV	Mon, Aug 27, 2007	8.67	8.67	8.54	8.62
3022	NYSE	GCV	Fri, Aug 24, 2007	8.53	8.68	8.53	8.60
3021	NYSE	GCV	Thu, Aug 23, 2007	8.67	8.67	8.50	8.54
3020	NYSE	GCV	Wed, Aug 22, 2007	8.30	8.70	8.30	8.62
3019	NYSE	GCV	Tue, Aug 21, 2007	8.36	8.40	8.34	8.38
3018	NYSE	GCV	Mon, Aug 20, 2007	8.22	8.45	8.15	8.30
3017	NYSE	GCV	Fri, Aug 17, 2007	7.65	8.29	7.65	8.22
3016	NYSE	GCV	Thu, Aug 16, 2007	7.95	8.03	6.33	7.38
3015	NYSE	GCV	Wed, Aug 15, 2007	8.35	8.35	7.95	8.14
3014	NYSE	GCV	Tue, Aug 14, 2007	8.40	8.92	8.01	8.26
3013	NYSE	GCV	Mon, Aug 13, 2007	8.20	8.33	8.20	8.26
3012	NYSE	GCV	Fri, Aug 10, 2007	8.79	8.79	7.49	8.14
3011	NYSE	GCV	Thu, Aug 9, 2007	8.80	8.85	8.71	8.80
3010	NYSE	GCV	Wed, Aug 8, 2007	8.90	8.95	8.72	8.80
3009	NYSE	GCV	Tue, Aug 7, 2007	9.04	9.04	8.86	8.92
3008	NYSE	GCV	Mon, Aug 6, 2007	8.89	9.04	8.87	8.94
3007	NYSE	GCV	Fri, Aug 3, 2007	9.04	9.04	8.93	8.93
3006	NYSE	GCV	Thu, Aug 2, 2007	8.85	9.02	8.85	9.02
3005	NYSE	GCV	Wed, Aug 1, 2007	8.93	8.93	8.80	8.81
3004	NYSE	GCV	Tue, Jul 31, 2007	9.00	9.05	8.86	8.92
3003	NYSE	GCV	Mon, Jul 30, 2007	9.00	9.00	8.80	8.94
3002	NYSE	GCV	Fri, Jul 27, 2007	8.94	9.01	8.82	8.95
3001	NYSE	GCV	Thu, Jul 26, 2007	9.05	9.15	9.04	9.06
3000	NYSE	GCV	Wed, Jul 25, 2007	8.99	9.15	8.99	9.07
2999	NYSE	GCV	Tue, Jul 24, 2007	8.99	9.14	8.97	9.04
2998	NYSE	GCV	Mon, Jul 23, 2007	9.11	9.20	9.00	9.12
2997	NYSE	GCV	Fri, Jul 20, 2007	9.38	9.38	8.95	9.07
2996	NYSE	GCV	Thu, Jul 19, 2007	9.21	9.49	9.18	9.38
2995	NYSE	GCV	Wed, Jul 18, 2007	9.15	9.35	8.93	9.15
2994	NYSE	GCV	Tue, Jul 17, 2007	9.37	9.70	9.20	9.20
2993	NYSE	GCV	Mon, Jul 16, 2007	9.36	9.84	9.34	9.34
2992	NYSE	GCV	Fri, Jul 13, 2007	9.67	9.77	9.35	9.38
2991	NYSE	GCV	Thu, Jul 12, 2007	9.35	9.85	9.25	9.57
2990	NYSE	GCV	Wed, Jul 11, 2007	9.35	9.53	9.25	9.45
2989	NYSE	GCV	Tue, Jul 10, 2007	9.31	9.50	9.15	9.27
2988	NYSE	GCV	Mon, Jul 9, 2007	9.39	9.57	9.17	9.19
2987	NYSE	GCV	Fri, Jul 6, 2007	9.15	9.30	9.15	9.25
2986	NYSE	GCV	Thu, Jul 5, 2007	9.17	9.57	9.17	9.27
2985	NYSE	GCV	Tue, Jul 3, 2007	9.24	9.60	9.08	9.27
2984	NYSE	GCV	Mon, Jul 2, 2007	9.20	9.30	9.06	9.15
2983	NYSE	GCV	Fri, Jun 29, 2007	8.98	10.46	8.85	9.05
2982	NYSE	GCV	Thu, Jun 28, 2007	8.88	8.99	8.75	8.91
2981	NYSE	GCV	Wed, Jun 27, 2007	9.00	9.03	8.73	8.83
2980	NYSE	GCV	Tue, Jun 26, 2007	9.12	9.12	8.85	8.94
2979	NYSE	GCV	Mon, Jun 25, 2007	9.13	9.15	9.02	9.15
2978	NYSE	GCV	Fri, Jun 22, 2007	9.00	9.14	8.95	9.09
2977	NYSE	GCV	Thu, Jun 21, 2007	9.01	9.14	8.96	9.00
2976	NYSE	GCV	Wed, Jun 20, 2007	9.10	9.14	8.98	9.04
2975	NYSE	GCV	Tue, Jun 19, 2007	9.07	9.16	8.97	9.00
2974	NYSE	GCV	Mon, Jun 18, 2007	8.99	9.07	8.96	9.00
2973	NYSE	GCV	Fri, Jun 15, 2007	8.99	9.07	8.90	8.96
2972	NYSE	GCV	Thu, Jun 14, 2007	8.97	8.99	8.80	8.95
2971	NYSE	GCV	Wed, Jun 13, 2007	8.98	9.07	8.83	8.96
2970	NYSE	GCV	Tue, Jun 12, 2007	9.15	9.15	9.07	9.09
2969	NYSE	GCV	Mon, Jun 11, 2007	9.17	9.17	9.06	9.15
2968	NYSE	GCV	Fri, Jun 8, 2007	9.56	9.56	9.00	9.15
2967	NYSE	GCV	Thu, Jun 7, 2007	9.58	9.60	9.48	9.59
2966	NYSE	GCV	Wed, Jun 6, 2007	9.60	11.10	9.53	9.53
2965	NYSE	GCV	Tue, Jun 5, 2007	9.50	9.75	9.44	9.60
2964	NYSE	GCV	Mon, Jun 4, 2007	9.40	9.50	9.35	9.50
2963	NYSE	GCV	Fri, Jun 1, 2007	9.39	9.42	9.30	9.35
2962	NYSE	GCV	Thu, May 31, 2007	9.32	9.39	9.31	9.31
2961	NYSE	GCV	Wed, May 30, 2007	9.32	9.40	9.32	9.34
2960	NYSE	GCV	Tue, May 29, 2007	9.25	9.34	9.25	9.30
2959	NYSE	GCV	Fri, May 25, 2007	9.15	9.34	9.15	9.34
2958	NYSE	GCV	Thu, May 24, 2007	9.13	9.50	9.10	9.25
2957	NYSE	GCV	Wed, May 23, 2007	9.13	9.19	9.09	9.19
2956	NYSE	GCV	Tue, May 22, 2007	9.13	9.19	9.07	9.08
2955	NYSE	GCV	Mon, May 21, 2007	9.13	9.18	9.07	9.07
2954	NYSE	GCV	Fri, May 18, 2007	9.10	9.19	9.10	9.13
2953	NYSE	GCV	Thu, May 17, 2007	9.13	9.19	9.07	9.07
2952	NYSE	GCV	Wed, May 16, 2007	9.06	9.19	9.05	9.07
2951	NYSE	GCV	Tue, May 15, 2007	9.15	9.18	9.07	9.07
2950	NYSE	GCV	Mon, May 14, 2007	9.11	9.15	9.05	9.15
2949	NYSE	GCV	Fri, May 11, 2007	9.06	9.12	9.06	9.11
2948	NYSE	GCV	Thu, May 10, 2007	9.13	9.14	9.05	9.05
2947	NYSE	GCV	Wed, May 9, 2007	9.16	9.19	9.05	9.08
2946	NYSE	GCV	Tue, May 8, 2007	9.17	9.18	9.07	9.07
2945	NYSE	GCV	Mon, May 7, 2007	9.18	9.18	9.06	9.11
2944	NYSE	GCV	Fri, May 4, 2007	9.16	9.19	9.10	9.19
2943	NYSE	GCV	Thu, May 3, 2007	9.14	9.16	9.09	9.14
2942	NYSE	GCV	Wed, May 2, 2007	9.15	9.15	9.03	9.06
2941	NYSE	GCV	Tue, May 1, 2007	9.01	9.16	9.01	9.10
2940	NYSE	GCV	Mon, Apr 30, 2007	9.02	9.15	9.00	9.10
2939	NYSE	GCV	Fri, Apr 27, 2007	9.16	9.16	9.02	9.05
2938	NYSE	GCV	Thu, Apr 26, 2007	9.17	9.17	9.01	9.10
2937	NYSE	GCV	Wed, Apr 25, 2007	8.96	9.20	8.96	9.15
2936	NYSE	GCV	Tue, Apr 24, 2007	8.98	9.15	8.92	9.06
2935	NYSE	GCV	Mon, Apr 23, 2007	9.07	9.11	8.81	8.91
2934	NYSE	GCV	Fri, Apr 20, 2007	9.18	9.18	9.09	9.12
2933	NYSE	GCV	Thu, Apr 19, 2007	9.12	9.19	9.12	9.19
2932	NYSE	GCV	Wed, Apr 18, 2007	9.18	9.19	9.11	9.12
2931	NYSE	GCV	Tue, Apr 17, 2007	9.18	9.19	9.09	9.13
2930	NYSE	GCV	Mon, Apr 16, 2007	9.10	9.17	9.10	9.11
2929	NYSE	GCV	Fri, Apr 13, 2007	9.08	9.18	9.07	9.18
2928	NYSE	GCV	Thu, Apr 12, 2007	9.09	9.18	9.08	9.15
2927	NYSE	GCV	Wed, Apr 11, 2007	9.11	9.11	9.07	9.07
2926	NYSE	GCV	Tue, Apr 10, 2007	9.16	9.18	9.07	9.11
2925	NYSE	GCV	Mon, Apr 9, 2007	9.10	9.15	9.08	9.15
2924	NYSE	GCV	Thu, Apr 5, 2007	9.10	9.20	9.10	9.16
2923	NYSE	GCV	Wed, Apr 4, 2007	9.17	9.20	9.08	9.09
2922	NYSE	GCV	Tue, Apr 3, 2007	9.12	9.20	9.05	9.09
2921	NYSE	GCV	Mon, Apr 2, 2007	9.17	9.20	9.05	9.08
2920	NYSE	GCV	Fri, Mar 30, 2007	9.13	9.15	9.10	9.14
2919	NYSE	GCV	Thu, Mar 29, 2007	9.08	9.15	9.08	9.10
2918	NYSE	GCV	Wed, Mar 28, 2007	9.13	9.18	9.09	9.15
2917	NYSE	GCV	Tue, Mar 27, 2007	9.18	9.18	8.99	9.11
2916	NYSE	GCV	Mon, Mar 26, 2007	9.00	9.15	8.98	9.14
2915	NYSE	GCV	Fri, Mar 23, 2007	9.10	9.13	8.95	8.97
2914	NYSE	GCV	Thu, Mar 22, 2007	9.00	9.19	8.94	9.04
2913	NYSE	GCV	Wed, Mar 21, 2007	9.12	9.13	9.02	9.04
2912	NYSE	GCV	Tue, Mar 20, 2007	8.91	8.99	8.91	8.98
2911	NYSE	GCV	Mon, Mar 19, 2007	8.80	9.04	8.80	8.94
2910	NYSE	GCV	Fri, Mar 16, 2007	8.78	8.85	8.78	8.85
2909	NYSE	GCV	Thu, Mar 15, 2007	8.91	9.13	8.72	8.78
2908	NYSE	GCV	Wed, Mar 14, 2007	8.98	9.05	8.90	8.91
2907	NYSE	GCV	Tue, Mar 13, 2007	9.05	9.15	9.05	9.12
2906	NYSE	GCV	Mon, Mar 12, 2007	9.11	9.20	9.09	9.20
2905	NYSE	GCV	Fri, Mar 9, 2007	9.17	9.17	9.07	9.17
2904	NYSE	GCV	Thu, Mar 8, 2007	9.19	9.19	9.09	9.09
2903	NYSE	GCV	Wed, Mar 7, 2007	9.17	9.19	9.07	9.12
2902	NYSE	GCV	Tue, Mar 6, 2007	9.07	9.17	9.04	9.07
2901	NYSE	GCV	Mon, Mar 5, 2007	9.04	9.16	9.00	9.16
2900	NYSE	GCV	Fri, Mar 2, 2007	9.08	9.18	9.05	9.17
2899	NYSE	GCV	Thu, Mar 1, 2007	9.17	9.19	9.07	9.07
2898	NYSE	GCV	Wed, Feb 28, 2007	9.15	9.20	9.07	9.11
2897	NYSE	GCV	Tue, Feb 27, 2007	9.07	9.19	9.07	9.08
2896	NYSE	GCV	Mon, Feb 26, 2007	9.11	9.19	9.07	9.11
2895	NYSE	GCV	Fri, Feb 23, 2007	9.18	9.19	9.10	9.19
2894	NYSE	GCV	Thu, Feb 22, 2007	9.09	9.15	9.07	9.13
2893	NYSE	GCV	Wed, Feb 21, 2007	9.14	9.18	9.07	9.08
2892	NYSE	GCV	Tue, Feb 20, 2007	9.15	9.18	9.07	9.14
2891	NYSE	GCV	Fri, Feb 16, 2007	9.15	9.19	9.09	9.09
2890	NYSE	GCV	Thu, Feb 15, 2007	9.16	9.18	9.10	9.15
2889	NYSE	GCV	Wed, Feb 14, 2007	9.06	9.19	9.06	9.19
2888	NYSE	GCV	Tue, Feb 13, 2007	9.06	9.18	9.06	9.08
2887	NYSE	GCV	Mon, Feb 12, 2007	9.10	9.17	9.07	9.07
2886	NYSE	GCV	Fri, Feb 9, 2007	9.08	9.10	9.01	9.10
2885	NYSE	GCV	Thu, Feb 8, 2007	9.02	9.10	9.00	9.01
2884	NYSE	GCV	Wed, Feb 7, 2007	9.15	9.18	9.00	9.07
2883	NYSE	GCV	Tue, Feb 6, 2007	9.14	9.15	9.01	9.06
2882	NYSE	GCV	Mon, Feb 5, 2007	9.05	9.14	8.92	9.14
2881	NYSE	GCV	Fri, Feb 2, 2007	8.92	9.18	8.90	9.03
2880	NYSE	GCV	Thu, Feb 1, 2007	8.88	9.03	8.88	8.97
2879	NYSE	GCV	Wed, Jan 31, 2007	8.86	8.96	8.86	8.87
2878	NYSE	GCV	Tue, Jan 30, 2007	8.95	9.02	8.83	8.91
2877	NYSE	GCV	Mon, Jan 29, 2007	8.99	9.03	8.93	8.95
2876	NYSE	GCV	Fri, Jan 26, 2007	9.01	9.05	8.94	8.95
2875	NYSE	GCV	Thu, Jan 25, 2007	9.01	9.03	8.93	8.98
2874	NYSE	GCV	Wed, Jan 24, 2007	9.05	9.06	8.91	8.98
2873	NYSE	GCV	Tue, Jan 23, 2007	8.95	9.05	8.92	8.98
2872	NYSE	GCV	Mon, Jan 22, 2007	8.92	8.99	8.91	8.99
2871	NYSE	GCV	Fri, Jan 19, 2007	8.95	9.00	8.91	8.95
2870	NYSE	GCV	Thu, Jan 18, 2007	9.05	9.05	8.92	8.98
2869	NYSE	GCV	Wed, Jan 17, 2007	8.96	9.05	8.95	9.00
2868	NYSE	GCV	Tue, Jan 16, 2007	9.17	9.17	8.92	9.02
2867	NYSE	GCV	Fri, Jan 12, 2007	9.07	9.17	9.07	9.17
2866	NYSE	GCV	Thu, Jan 11, 2007	9.02	9.18	8.95	9.17
2865	NYSE	GCV	Wed, Jan 10, 2007	9.00	9.10	8.92	9.00
2864	NYSE	GCV	Tue, Jan 9, 2007	8.86	8.98	8.86	8.98
2863	NYSE	GCV	Mon, Jan 8, 2007	9.18	9.18	8.83	8.89
2862	NYSE	GCV	Fri, Jan 5, 2007	9.11	9.19	8.93	8.97
2861	NYSE	GCV	Thu, Jan 4, 2007	8.99	9.20	8.91	9.20
2860	NYSE	GCV	Wed, Jan 3, 2007	8.91	8.99	8.88	8.99
2859	NYSE	GCV	Fri, Dec 29, 2006	8.99	9.00	8.90	8.95
2858	NYSE	GCV	Thu, Dec 28, 2006	8.91	9.18	8.91	9.00
2857	NYSE	GCV	Wed, Dec 27, 2006	8.90	9.10	8.86	8.90
2856	NYSE	GCV	Tue, Dec 26, 2006	9.08	9.08	8.94	8.94
2855	NYSE	GCV	Fri, Dec 22, 2006	8.93	8.98	8.93	8.98
2854	NYSE	GCV	Thu, Dec 21, 2006	8.99	9.09	8.98	8.99
2853	NYSE	GCV	Wed, Dec 20, 2006	9.01	9.20	8.79	8.89
2852	NYSE	GCV	Tue, Dec 19, 2006	9.13	9.19	9.01	9.03
2851	NYSE	GCV	Mon, Dec 18, 2006	9.20	9.25	9.11	9.20
2850	NYSE	GCV	Fri, Dec 15, 2006	9.08	9.20	9.08	9.11
2849	NYSE	GCV	Thu, Dec 14, 2006	9.16	9.21	9.02	9.07
2848	NYSE	GCV	Wed, Dec 13, 2006	9.10	9.21	9.00	9.16
2847	NYSE	GCV	Tue, Dec 12, 2006	9.05	9.12	8.95	9.05
2846	NYSE	GCV	Mon, Dec 11, 2006	8.95	9.04	8.88	8.95
2845	NYSE	GCV	Fri, Dec 8, 2006	8.97	9.10	8.97	9.09
2844	NYSE	GCV	Thu, Dec 7, 2006	9.18	9.23	8.91	8.94
2843	NYSE	GCV	Wed, Dec 6, 2006	9.05	9.23	9.05	9.23
2842	NYSE	GCV	Tue, Dec 5, 2006	9.00	9.10	9.00	9.10
2841	NYSE	GCV	Mon, Dec 4, 2006	8.90	9.10	8.90	8.95
2840	NYSE	GCV	Fri, Dec 1, 2006	8.88	9.11	8.82	8.96
2839	NYSE	GCV	Thu, Nov 30, 2006	8.85	8.89	8.81	8.86
2838	NYSE	GCV	Wed, Nov 29, 2006	8.91	9.06	8.91	8.95
2837	NYSE	GCV	Tue, Nov 28, 2006	8.93	8.95	8.90	8.95
2836	NYSE	GCV	Mon, Nov 27, 2006	8.83	8.93	8.83	8.93
2835	NYSE	GCV	Fri, Nov 24, 2006	8.85	8.93	8.84	8.93
2834	NYSE	GCV	Wed, Nov 22, 2006	8.80	8.86	8.76	8.85
2833	NYSE	GCV	Tue, Nov 21, 2006	8.85	8.93	8.81	8.81
2832	NYSE	GCV	Mon, Nov 20, 2006	8.93	8.93	8.77	8.79
2831	NYSE	GCV	Fri, Nov 17, 2006	8.95	8.95	8.76	8.83
2830	NYSE	GCV	Thu, Nov 16, 2006	8.95	9.04	8.78	8.96
2829	NYSE	GCV	Wed, Nov 15, 2006	8.87	8.95	8.80	8.85
2828	NYSE	GCV	Tue, Nov 14, 2006	9.00	9.05	8.75	8.77
2827	NYSE	GCV	Mon, Nov 13, 2006	9.03	9.06	8.91	9.04
2826	NYSE	GCV	Fri, Nov 10, 2006	9.20	9.20	8.98	9.04
2825	NYSE	GCV	Thu, Nov 9, 2006	9.14	9.20	9.07	9.20
2824	NYSE	GCV	Wed, Nov 8, 2006	8.95	9.15	8.95	9.10
2823	NYSE	GCV	Tue, Nov 7, 2006	9.01	9.09	8.93	8.95
2822	NYSE	GCV	Mon, Nov 6, 2006	8.84	8.99	8.84	8.91
2821	NYSE	GCV	Fri, Nov 3, 2006	8.79	8.85	8.75	8.82
2820	NYSE	GCV	Thu, Nov 2, 2006	8.85	8.91	8.75	8.78
2819	NYSE	GCV	Wed, Nov 1, 2006	8.87	8.99	8.83	8.87
2818	NYSE	GCV	Tue, Oct 31, 2006	8.72	8.83	8.72	8.75
2817	NYSE	GCV	Mon, Oct 30, 2006	8.71	8.83	8.67	8.73
2816	NYSE	GCV	Fri, Oct 27, 2006	8.80	8.95	8.68	8.70
2815	NYSE	GCV	Thu, Oct 26, 2006	8.84	8.90	8.74	8.86
2814	NYSE	GCV	Wed, Oct 25, 2006	8.73	8.90	8.69	8.75
2813	NYSE	GCV	Tue, Oct 24, 2006	8.90	8.92	8.67	8.80
2812	NYSE	GCV	Mon, Oct 23, 2006	8.80	8.93	8.62	8.77
2811	NYSE	GCV	Fri, Oct 20, 2006	8.82	8.90	8.80	8.89
2810	NYSE	GCV	Thu, Oct 19, 2006	8.82	8.84	8.68	8.71
2809	NYSE	GCV	Wed, Oct 18, 2006	8.75	8.88	8.69	8.70
2808	NYSE	GCV	Tue, Oct 17, 2006	8.60	8.75	8.50	8.51
2807	NYSE	GCV	Mon, Oct 16, 2006	8.62	8.78	8.56	8.60
2806	NYSE	GCV	Fri, Oct 13, 2006	8.60	8.83	8.60	8.68
2805	NYSE	GCV	Thu, Oct 12, 2006	8.78	8.78	8.64	8.66
2804	NYSE	GCV	Wed, Oct 11, 2006	8.84	8.92	8.75	8.78
2803	NYSE	GCV	Tue, Oct 10, 2006	8.78	8.93	8.78	8.93
2802	NYSE	GCV	Mon, Oct 9, 2006	8.92	8.92	8.77	8.79
2801	NYSE	GCV	Fri, Oct 6, 2006	8.84	8.94	8.77	8.90
2800	NYSE	GCV	Thu, Oct 5, 2006	8.70	8.85	8.61	8.85
2799	NYSE	GCV	Wed, Oct 4, 2006	8.64	8.69	8.62	8.62
2798	NYSE	GCV	Tue, Oct 3, 2006	8.55	8.61	8.50	8.61
2797	NYSE	GCV	Mon, Oct 2, 2006	8.71	8.71	8.36	8.60
2796	NYSE	GCV	Fri, Sep 29, 2006	8.83	8.84	8.71	8.71
2795	NYSE	GCV	Thu, Sep 28, 2006	8.86	8.90	8.83	8.88
2794	NYSE	GCV	Wed, Sep 27, 2006	8.72	8.85	8.72	8.85
2793	NYSE	GCV	Tue, Sep 26, 2006	8.79	8.94	8.78	8.82
2792	NYSE	GCV	Mon, Sep 25, 2006	8.79	8.94	8.72	8.88
2791	NYSE	GCV	Fri, Sep 22, 2006	8.57	8.72	8.57	8.72
2790	NYSE	GCV	Thu, Sep 21, 2006	8.93	8.93	8.72	8.76
2789	NYSE	GCV	Wed, Sep 20, 2006	8.93	8.94	8.86	8.87
2788	NYSE	GCV	Tue, Sep 19, 2006	8.88	8.89	8.76	8.89
2787	NYSE	GCV	Mon, Sep 18, 2006	8.90	8.90	8.62	8.85
2786	NYSE	GCV	Fri, Sep 15, 2006	8.90	8.95	8.80	8.85
2785	NYSE	GCV	Thu, Sep 14, 2006	8.85	8.89	8.76	8.80
2784	NYSE	GCV	Wed, Sep 13, 2006	8.80	8.93	8.75	8.85
2783	NYSE	GCV	Tue, Sep 12, 2006	9.02	9.13	9.00	9.10
2782	NYSE	GCV	Mon, Sep 11, 2006	9.05	9.13	8.90	9.02
2781	NYSE	GCV	Fri, Sep 8, 2006	8.92	9.15	8.85	9.13
2780	NYSE	GCV	Thu, Sep 7, 2006	8.91	8.97	8.83	8.97
2779	NYSE	GCV	Wed, Sep 6, 2006	8.85	9.00	8.85	9.00
2778	NYSE	GCV	Tue, Sep 5, 2006	9.00	9.05	8.80	8.92
2777	NYSE	GCV	Fri, Sep 1, 2006	9.12	9.18	8.98	8.98
2776	NYSE	GCV	Thu, Aug 31, 2006	9.18	9.18	9.02	9.18
2775	NYSE	GCV	Wed, Aug 30, 2006	8.97	9.19	8.93	9.19
2774	NYSE	GCV	Tue, Aug 29, 2006	9.03	9.14	8.90	8.90
2773	NYSE	GCV	Mon, Aug 28, 2006	8.95	9.00	8.88	9.00
2772	NYSE	GCV	Fri, Aug 25, 2006	8.81	8.95	8.77	8.90
2771	NYSE	GCV	Thu, Aug 24, 2006	8.80	8.90	8.65	8.76
2770	NYSE	GCV	Wed, Aug 23, 2006	9.00	9.00	8.73	8.88
2769	NYSE	GCV	Tue, Aug 22, 2006	9.05	9.05	8.85	9.00
2768	NYSE	GCV	Mon, Aug 21, 2006	9.00	9.05	8.78	9.00
2767	NYSE	GCV	Fri, Aug 18, 2006	9.09	9.20	9.02	9.02
2766	NYSE	GCV	Thu, Aug 17, 2006	9.00	9.04	8.82	8.86
2765	NYSE	GCV	Wed, Aug 16, 2006	8.92	9.00	8.90	8.90
2764	NYSE	GCV	Tue, Aug 15, 2006	8.90	9.00	8.81	9.00
2763	NYSE	GCV	Mon, Aug 14, 2006	8.82	8.88	8.70	8.88
2762	NYSE	GCV	Fri, Aug 11, 2006	8.64	8.89	8.64	8.70
2761	NYSE	GCV	Thu, Aug 10, 2006	8.68	8.68	8.63	8.63
2760	NYSE	GCV	Wed, Aug 9, 2006	8.95	8.95	8.60	8.60
2759	NYSE	GCV	Tue, Aug 8, 2006	8.50	8.92	8.50	8.92
2758	NYSE	GCV	Mon, Aug 7, 2006	8.75	8.75	8.50	8.50
2757	NYSE	GCV	Fri, Aug 4, 2006	8.54	8.80	8.52	8.70
2756	NYSE	GCV	Thu, Aug 3, 2006	8.32	8.62	8.25	8.40
2755	NYSE	GCV	Wed, Aug 2, 2006	8.40	8.46	8.25	8.26
2754	NYSE	GCV	Tue, Aug 1, 2006	8.40	8.47	8.15	8.36
2753	NYSE	GCV	Mon, Jul 31, 2006	8.20	8.30	8.18	8.28
2752	NYSE	GCV	Fri, Jul 28, 2006	8.20	8.34	8.20	8.20
2751	NYSE	GCV	Thu, Jul 27, 2006	8.21	8.40	8.21	8.25
2750	NYSE	GCV	Wed, Jul 26, 2006	8.47	8.47	8.23	8.28
2749	NYSE	GCV	Tue, Jul 25, 2006	8.20	8.37	8.20	8.37
2748	NYSE	GCV	Mon, Jul 24, 2006	8.11	8.23	8.11	8.23
2747	NYSE	GCV	Fri, Jul 21, 2006	8.01	8.13	8.00	8.11
2746	NYSE	GCV	Thu, Jul 20, 2006	8.06	8.10	7.94	8.05
2745	NYSE	GCV	Wed, Jul 19, 2006	7.92	8.10	7.92	7.96
2744	NYSE	GCV	Tue, Jul 18, 2006	7.85	7.93	7.84	7.92
2743	NYSE	GCV	Mon, Jul 17, 2006	7.95	7.97	7.76	7.91
2742	NYSE	GCV	Fri, Jul 14, 2006	8.18	8.23	7.81	7.89
2741	NYSE	GCV	Thu, Jul 13, 2006	7.91	8.15	7.90	8.09
2740	NYSE	GCV	Wed, Jul 12, 2006	8.15	8.15	7.93	7.94
2739	NYSE	GCV	Tue, Jul 11, 2006	8.09	8.23	8.09	8.12
2738	NYSE	GCV	Mon, Jul 10, 2006	8.11	8.22	8.10	8.12
2737	NYSE	GCV	Fri, Jul 7, 2006	8.15	8.22	8.11	8.21
2736	NYSE	GCV	Thu, Jul 6, 2006	8.12	8.14	8.04	8.07
2735	NYSE	GCV	Wed, Jul 5, 2006	8.00	8.21	7.97	8.03
2734	NYSE	GCV	Mon, Jul 3, 2006	8.05	8.05	7.70	7.91
2733	NYSE	GCV	Fri, Jun 30, 2006	8.04	8.12	7.88	8.05
2732	NYSE	GCV	Thu, Jun 29, 2006	7.96	8.07	7.84	8.01
2731	NYSE	GCV	Wed, Jun 28, 2006	7.90	8.00	7.88	7.90
2730	NYSE	GCV	Tue, Jun 27, 2006	8.08	8.14	7.90	7.90
2729	NYSE	GCV	Mon, Jun 26, 2006	8.02	8.12	7.93	8.12
2728	NYSE	GCV	Fri, Jun 23, 2006	8.10	8.10	7.92	8.00
2727	NYSE	GCV	Thu, Jun 22, 2006	8.27	8.30	8.00	8.00
2726	NYSE	GCV	Wed, Jun 21, 2006	8.25	8.28	8.12	8.25
2725	NYSE	GCV	Tue, Jun 20, 2006	7.95	8.13	7.93	7.95
2724	NYSE	GCV	Mon, Jun 19, 2006	7.90	8.00	7.90	7.95
2723	NYSE	GCV	Fri, Jun 16, 2006	8.05	8.05	7.90	7.90
2722	NYSE	GCV	Thu, Jun 15, 2006	7.87	8.02	7.87	7.97
2721	NYSE	GCV	Wed, Jun 14, 2006	7.75	7.87	7.72	7.86
2720	NYSE	GCV	Tue, Jun 13, 2006	8.35	8.35	8.16	8.18
2719	NYSE	GCV	Mon, Jun 12, 2006	8.20	8.37	8.20	8.25
2718	NYSE	GCV	Fri, Jun 9, 2006	8.22	8.24	8.04	8.13
2717	NYSE	GCV	Thu, Jun 8, 2006	8.45	8.45	8.20	8.30
2716	NYSE	GCV	Wed, Jun 7, 2006	8.25	8.50	8.25	8.34
2715	NYSE	GCV	Tue, Jun 6, 2006	8.27	8.27	8.20	8.27
2714	NYSE	GCV	Mon, Jun 5, 2006	8.20	8.45	8.15	8.28
2713	NYSE	GCV	Fri, Jun 2, 2006	8.17	8.24	8.10	8.20
2712	NYSE	GCV	Thu, Jun 1, 2006	8.32	8.38	8.10	8.20
2711	NYSE	GCV	Wed, May 31, 2006	8.22	8.58	8.05	8.48
2710	NYSE	GCV	Tue, May 30, 2006	8.55	8.55	8.25	8.27
2709	NYSE	GCV	Fri, May 26, 2006	7.93	8.20	7.93	8.20
2708	NYSE	GCV	Thu, May 25, 2006	8.00	8.40	7.93	7.93
2707	NYSE	GCV	Wed, May 24, 2006	8.07	8.13	7.86	8.05
2706	NYSE	GCV	Tue, May 23, 2006	8.20	8.22	8.05	8.11
2705	NYSE	GCV	Mon, May 22, 2006	7.85	8.23	7.85	8.23
2704	NYSE	GCV	Fri, May 19, 2006	8.29	8.29	7.85	7.85
2703	NYSE	GCV	Thu, May 18, 2006	8.35	8.39	8.21	8.21
2702	NYSE	GCV	Wed, May 17, 2006	8.42	8.44	8.25	8.33
2701	NYSE	GCV	Tue, May 16, 2006	8.47	8.47	8.32	8.32
2700	NYSE	GCV	Mon, May 15, 2006	8.59	8.60	8.45	8.45
2699	NYSE	GCV	Fri, May 12, 2006	8.70	8.70	8.52	8.52
2698	NYSE	GCV	Thu, May 11, 2006	8.80	8.80	8.50	8.67
2697	NYSE	GCV	Wed, May 10, 2006	8.71	8.78	8.70	8.78
2696	NYSE	GCV	Tue, May 9, 2006	8.70	8.76	8.70	8.71
2695	NYSE	GCV	Mon, May 8, 2006	8.72	8.83	8.70	8.71
2694	NYSE	GCV	Fri, May 5, 2006	8.77	8.83	8.71	8.81
2693	NYSE	GCV	Thu, May 4, 2006	8.57	8.67	8.57	8.67
2692	NYSE	GCV	Wed, May 3, 2006	8.76	8.81	8.55	8.65
2691	NYSE	GCV	Tue, May 2, 2006	8.85	8.89	8.75	8.75
2690	NYSE	GCV	Mon, May 1, 2006	8.90	8.90	8.78	8.79
2689	NYSE	GCV	Fri, Apr 28, 2006	8.77	8.85	8.77	8.80
2688	NYSE	GCV	Thu, Apr 27, 2006	8.84	8.91	8.73	8.86
2687	NYSE	GCV	Wed, Apr 26, 2006	8.92	8.92	8.72	8.79
2686	NYSE	GCV	Tue, Apr 25, 2006	8.93	8.99	8.65	8.90
2685	NYSE	GCV	Mon, Apr 24, 2006	8.75	8.84	8.75	8.84
2684	NYSE	GCV	Fri, Apr 21, 2006	8.85	8.87	8.75	8.80
2683	NYSE	GCV	Thu, Apr 20, 2006	8.96	8.96	8.85	8.85
2682	NYSE	GCV	Wed, Apr 19, 2006	8.93	9.05	8.90	8.96
2681	NYSE	GCV	Tue, Apr 18, 2006	8.96	9.00	8.95	9.00
2680	NYSE	GCV	Mon, Apr 17, 2006	8.95	9.04	8.95	8.96
2679	NYSE	GCV	Thu, Apr 13, 2006	9.10	9.10	8.91	8.91
2678	NYSE	GCV	Wed, Apr 12, 2006	9.02	9.08	8.93	9.04
2677	NYSE	GCV	Tue, Apr 11, 2006	9.18	9.18	8.91	9.09
2676	NYSE	GCV	Mon, Apr 10, 2006	9.07	9.09	8.95	9.00
2675	NYSE	GCV	Fri, Apr 7, 2006	9.09	9.09	8.95	9.07
2674	NYSE	GCV	Thu, Apr 6, 2006	9.15	9.15	9.08	9.15
2673	NYSE	GCV	Wed, Apr 5, 2006	9.11	9.14	9.09	9.14
2672	NYSE	GCV	Tue, Apr 4, 2006	9.10	9.15	9.10	9.14
2671	NYSE	GCV	Mon, Apr 3, 2006	9.18	9.25	9.18	9.20
2670	NYSE	GCV	Fri, Mar 31, 2006	9.20	9.29	9.17	9.25
2669	NYSE	GCV	Thu, Mar 30, 2006	9.27	9.30	9.23	9.23
2668	NYSE	GCV	Wed, Mar 29, 2006	9.27	9.28	9.20	9.27
2667	NYSE	GCV	Tue, Mar 28, 2006	9.19	9.28	9.15	9.26
2666	NYSE	GCV	Mon, Mar 27, 2006	9.28	9.28	9.14	9.25
2665	NYSE	GCV	Fri, Mar 24, 2006	9.20	9.20	9.10	9.20
2664	NYSE	GCV	Thu, Mar 23, 2006	9.25	9.25	9.07	9.19
2663	NYSE	GCV	Wed, Mar 22, 2006	9.23	9.23	9.05	9.15
2662	NYSE	GCV	Tue, Mar 21, 2006	9.16	9.16	9.06	9.10
2661	NYSE	GCV	Mon, Mar 20, 2006	9.09	9.15	9.08	9.08
2660	NYSE	GCV	Fri, Mar 17, 2006	9.19	9.19	9.05	9.06
2659	NYSE	GCV	Thu, Mar 16, 2006	9.07	9.19	9.06	9.09
2658	NYSE	GCV	Wed, Mar 15, 2006	9.09	9.17	9.02	9.07
2657	NYSE	GCV	Tue, Mar 14, 2006	9.28	9.29	9.25	9.28
2656	NYSE	GCV	Mon, Mar 13, 2006	9.28	9.37	9.28	9.28
2655	NYSE	GCV	Fri, Mar 10, 2006	9.32	9.36	9.23	9.28
2654	NYSE	GCV	Thu, Mar 9, 2006	9.16	9.42	9.16	9.32
2653	NYSE	GCV	Wed, Mar 8, 2006	9.38	9.49	9.25	9.26
2652	NYSE	GCV	Tue, Mar 7, 2006	9.45	9.45	9.28	9.28
2651	NYSE	GCV	Mon, Mar 6, 2006	9.37	9.50	9.37	9.40
2650	NYSE	GCV	Fri, Mar 3, 2006	9.40	9.48	9.30	9.36
2649	NYSE	GCV	Thu, Mar 2, 2006	9.28	9.40	9.28	9.40
2648	NYSE	GCV	Wed, Mar 1, 2006	9.43	9.43	9.27	9.27
2647	NYSE	GCV	Tue, Feb 28, 2006	9.48	9.48	9.28	9.38
2646	NYSE	GCV	Mon, Feb 27, 2006	9.28	9.41	9.25	9.41
2645	NYSE	GCV	Fri, Feb 24, 2006	9.37	9.43	9.28	9.28
2644	NYSE	GCV	Thu, Feb 23, 2006	9.37	9.42	9.26	9.33
2643	NYSE	GCV	Wed, Feb 22, 2006	9.39	9.39	9.30	9.36
2642	NYSE	GCV	Tue, Feb 21, 2006	9.30	9.39	9.22	9.39
2641	NYSE	GCV	Fri, Feb 17, 2006	9.49	9.49	9.25	9.26
2640	NYSE	GCV	Thu, Feb 16, 2006	9.50	9.50	9.34	9.44
2639	NYSE	GCV	Wed, Feb 15, 2006	9.48	9.50	9.40	9.50
2638	NYSE	GCV	Tue, Feb 14, 2006	9.27	9.48	9.27	9.48
2637	NYSE	GCV	Mon, Feb 13, 2006	9.43	9.43	9.27	9.32
2636	NYSE	GCV	Fri, Feb 10, 2006	9.26	9.36	9.26	9.26
2635	NYSE	GCV	Thu, Feb 9, 2006	9.49	9.49	9.31	9.31
2634	NYSE	GCV	Wed, Feb 8, 2006	9.34	9.48	9.22	9.45
2633	NYSE	GCV	Tue, Feb 7, 2006	9.25	9.40	9.22	9.40
2632	NYSE	GCV	Mon, Feb 6, 2006	9.36	9.40	9.23	9.23
2631	NYSE	GCV	Fri, Feb 3, 2006	9.33	9.41	9.33	9.41
2630	NYSE	GCV	Thu, Feb 2, 2006	9.43	9.43	9.25	9.27
2629	NYSE	GCV	Wed, Feb 1, 2006	9.25	9.37	9.25	9.36
2628	NYSE	GCV	Tue, Jan 31, 2006	9.31	9.33	9.25	9.28
2627	NYSE	GCV	Mon, Jan 30, 2006	9.38	9.38	9.26	9.30
2626	NYSE	GCV	Fri, Jan 27, 2006	9.32	9.32	9.31	9.31
2625	NYSE	GCV	Thu, Jan 26, 2006	9.32	9.32	9.25	9.32
2624	NYSE	GCV	Wed, Jan 25, 2006	9.28	9.40	9.28	9.37
2623	NYSE	GCV	Tue, Jan 24, 2006	9.20	9.30	9.20	9.21
2622	NYSE	GCV	Mon, Jan 23, 2006	9.27	9.29	9.18	9.20
2621	NYSE	GCV	Fri, Jan 20, 2006	9.13	9.22	9.12	9.20
2620	NYSE	GCV	Thu, Jan 19, 2006	9.29	9.29	9.11	9.20
2619	NYSE	GCV	Wed, Jan 18, 2006	9.08	9.29	9.02	9.25
2618	NYSE	GCV	Tue, Jan 17, 2006	9.17	9.19	9.01	9.02
2617	NYSE	GCV	Fri, Jan 13, 2006	9.01	9.14	9.01	9.07
2616	NYSE	GCV	Thu, Jan 12, 2006	9.05	9.07	9.01	9.07
2615	NYSE	GCV	Wed, Jan 11, 2006	9.00	9.10	8.99	9.10
2614	NYSE	GCV	Tue, Jan 10, 2006	9.21	9.29	8.99	8.99
2613	NYSE	GCV	Mon, Jan 9, 2006	8.97	9.28	8.97	9.20
2612	NYSE	GCV	Fri, Jan 6, 2006	9.27	9.27	8.96	8.96
2611	NYSE	GCV	Thu, Jan 5, 2006	9.12	9.23	9.11	9.11
2610	NYSE	GCV	Wed, Jan 4, 2006	9.00	9.19	8.95	9.19
2609	NYSE	GCV	Tue, Jan 3, 2006	8.80	9.05	8.75	9.05
2608	NYSE	GCV	Fri, Dec 30, 2005	8.72	9.03	8.51	8.83
2607	NYSE	GCV	Thu, Dec 29, 2005	8.71	8.92	8.70	8.82
2606	NYSE	GCV	Wed, Dec 28, 2005	8.82	8.91	8.81	8.81
2605	NYSE	GCV	Tue, Dec 27, 2005	8.90	9.35	8.88	8.91
2604	NYSE	GCV	Fri, Dec 23, 2005	8.85	9.15	8.85	8.95
2603	NYSE	GCV	Thu, Dec 22, 2005	8.82	8.85	8.70	8.84
2602	NYSE	GCV	Wed, Dec 21, 2005	8.80	8.85	8.80	8.85
2601	NYSE	GCV	Tue, Dec 20, 2005	9.03	9.08	8.80	8.80
2600	NYSE	GCV	Mon, Dec 19, 2005	9.13	9.20	8.80	8.91
2599	NYSE	GCV	Fri, Dec 16, 2005	9.21	9.21	9.03	9.03
2598	NYSE	GCV	Thu, Dec 15, 2005	9.05	9.30	8.96	9.20
2597	NYSE	GCV	Wed, Dec 14, 2005	9.21	9.21	8.90	8.95
2596	NYSE	GCV	Tue, Dec 13, 2005	9.01	9.23	9.01	9.16
2595	NYSE	GCV	Mon, Dec 12, 2005	9.29	9.50	9.12	9.20
2594	NYSE	GCV	Fri, Dec 9, 2005	9.33	9.43	9.26	9.34
2593	NYSE	GCV	Thu, Dec 8, 2005	9.27	9.32	9.25	9.25
2592	NYSE	GCV	Wed, Dec 7, 2005	9.25	9.27	9.11	9.26
2591	NYSE	GCV	Tue, Dec 6, 2005	9.46	9.60	9.16	9.32
2590	NYSE	GCV	Mon, Dec 5, 2005	9.45	9.45	9.29	9.36
2589	NYSE	GCV	Fri, Dec 2, 2005	9.52	9.52	9.30	9.45
2588	NYSE	GCV	Thu, Dec 1, 2005	9.43	9.46	9.36	9.45
2587	NYSE	GCV	Wed, Nov 30, 2005	9.31	9.50	9.31	9.35
2586	NYSE	GCV	Tue, Nov 29, 2005	9.32	9.41	9.30	9.41
2585	NYSE	GCV	Mon, Nov 28, 2005	9.14	9.26	9.14	9.26
2584	NYSE	GCV	Fri, Nov 25, 2005	9.24	9.25	9.18	9.18
2583	NYSE	GCV	Wed, Nov 23, 2005	9.22	9.24	9.13	9.15
2582	NYSE	GCV	Tue, Nov 22, 2005	9.13	9.24	9.10	9.16
2581	NYSE	GCV	Mon, Nov 21, 2005	9.04	9.21	9.02	9.06
2580	NYSE	GCV	Fri, Nov 18, 2005	8.91	9.06	8.91	9.06
2579	NYSE	GCV	Thu, Nov 17, 2005	8.99	8.99	8.91	8.95
2578	NYSE	GCV	Wed, Nov 16, 2005	8.95	9.00	8.90	9.00
2577	NYSE	GCV	Tue, Nov 15, 2005	9.00	9.02	8.91	8.97
2576	NYSE	GCV	Mon, Nov 14, 2005	9.04	9.09	8.97	9.08
2575	NYSE	GCV	Fri, Nov 11, 2005	9.07	9.07	8.91	9.07
2574	NYSE	GCV	Thu, Nov 10, 2005	9.00	9.14	8.90	9.07
2573	NYSE	GCV	Wed, Nov 9, 2005	8.90	8.96	8.85	8.90
2572	NYSE	GCV	Tue, Nov 8, 2005	8.95	8.95	8.60	8.87
2571	NYSE	GCV	Mon, Nov 7, 2005	8.85	9.00	8.85	8.90
2570	NYSE	GCV	Fri, Nov 4, 2005	8.90	8.90	8.85	8.90
2569	NYSE	GCV	Thu, Nov 3, 2005	8.86	8.90	8.81	8.85
2568	NYSE	GCV	Wed, Nov 2, 2005	8.87	8.90	8.81	8.81
2567	NYSE	GCV	Tue, Nov 1, 2005	9.11	9.11	8.85	8.90
2566	NYSE	GCV	Mon, Oct 31, 2005	9.03	9.11	9.03	9.04
2565	NYSE	GCV	Fri, Oct 28, 2005	9.08	9.11	8.97	8.98
2564	NYSE	GCV	Thu, Oct 27, 2005	8.99	9.04	8.99	9.04
2563	NYSE	GCV	Wed, Oct 26, 2005	9.30	9.30	9.00	9.05
2562	NYSE	GCV	Tue, Oct 25, 2005	9.08	9.30	9.02	9.25
2561	NYSE	GCV	Mon, Oct 24, 2005	9.23	9.23	9.08	9.08
2560	NYSE	GCV	Fri, Oct 21, 2005	9.07	9.18	8.90	9.18
2559	NYSE	GCV	Thu, Oct 20, 2005	9.00	9.27	9.00	9.02
2558	NYSE	GCV	Wed, Oct 19, 2005	9.06	9.06	9.00	9.01
2557	NYSE	GCV	Tue, Oct 18, 2005	9.27	9.27	9.01	9.01
2556	NYSE	GCV	Mon, Oct 17, 2005	8.92	9.25	8.82	9.22
2555	NYSE	GCV	Fri, Oct 14, 2005	9.23	9.23	8.63	9.02
2554	NYSE	GCV	Thu, Oct 13, 2005	9.20	9.23	9.16	9.17
2553	NYSE	GCV	Wed, Oct 12, 2005	9.33	9.42	9.17	9.20
2552	NYSE	GCV	Tue, Oct 11, 2005	9.31	9.44	9.30	9.43
2551	NYSE	GCV	Mon, Oct 10, 2005	9.34	9.35	9.15	9.26
2550	NYSE	GCV	Fri, Oct 7, 2005	9.30	9.30	9.20	9.30
2549	NYSE	GCV	Thu, Oct 6, 2005	9.40	9.41	9.30	9.31
2548	NYSE	GCV	Wed, Oct 5, 2005	9.53	9.53	9.35	9.40
2547	NYSE	GCV	Tue, Oct 4, 2005	9.54	9.55	9.45	9.52
2546	NYSE	GCV	Mon, Oct 3, 2005	9.53	9.60	9.45	9.51
2545	NYSE	GCV	Fri, Sep 30, 2005	9.42	9.48	9.14	9.46
2544	NYSE	GCV	Thu, Sep 29, 2005	9.68	9.68	9.42	9.42
2543	NYSE	GCV	Wed, Sep 28, 2005	9.62	9.65	9.56	9.63
2542	NYSE	GCV	Tue, Sep 27, 2005	9.89	9.93	9.63	9.63
2541	NYSE	GCV	Mon, Sep 26, 2005	10.08	10.08	9.86	9.89
2540	NYSE	GCV	Fri, Sep 23, 2005	9.95	10.00	9.84	10.00
2539	NYSE	GCV	Thu, Sep 22, 2005	9.90	9.99	9.89	9.95
2538	NYSE	GCV	Wed, Sep 21, 2005	9.95	10.00	9.90	9.90
2537	NYSE	GCV	Tue, Sep 20, 2005	9.85	9.95	9.75	9.88
2536	NYSE	GCV	Mon, Sep 19, 2005	9.71	9.85	9.71	9.85
2535	NYSE	GCV	Fri, Sep 16, 2005	10.05	10.05	9.70	9.74
2534	NYSE	GCV	Thu, Sep 15, 2005	9.74	9.78	9.66	9.76
2533	NYSE	GCV	Wed, Sep 14, 2005	10.05	10.05	9.65	9.80
2532	NYSE	GCV	Tue, Sep 13, 2005	10.08	10.25	10.04	10.25
2531	NYSE	GCV	Mon, Sep 12, 2005	10.04	10.09	9.86	10.00
2530	NYSE	GCV	Fri, Sep 9, 2005	9.97	10.09	9.95	10.00
2529	NYSE	GCV	Thu, Sep 8, 2005	9.97	10.03	9.95	10.03
2528	NYSE	GCV	Wed, Sep 7, 2005	10.03	10.05	9.94	10.00
2527	NYSE	GCV	Tue, Sep 6, 2005	9.82	9.99	9.80	9.99
2526	NYSE	GCV	Fri, Sep 2, 2005	9.98	10.02	9.84	9.89
2525	NYSE	GCV	Thu, Sep 1, 2005	9.93	9.99	9.91	9.98
2524	NYSE	GCV	Wed, Aug 31, 2005	9.80	9.88	9.78	9.88
2523	NYSE	GCV	Tue, Aug 30, 2005	9.82	9.95	9.78	9.85
2522	NYSE	GCV	Mon, Aug 29, 2005	9.83	9.90	9.80	9.90
2521	NYSE	GCV	Fri, Aug 26, 2005	9.90	9.92	9.90	9.90
2520	NYSE	GCV	Thu, Aug 25, 2005	9.92	9.92	9.81	9.87
2519	NYSE	GCV	Wed, Aug 24, 2005	9.87	9.91	9.80	9.91
2518	NYSE	GCV	Tue, Aug 23, 2005	10.00	10.00	9.83	9.87
2517	NYSE	GCV	Mon, Aug 22, 2005	9.83	10.05	9.83	10.00
2516	NYSE	GCV	Fri, Aug 19, 2005	9.85	9.93	9.83	9.93
2515	NYSE	GCV	Thu, Aug 18, 2005	9.87	9.98	9.85	9.85
2514	NYSE	GCV	Wed, Aug 17, 2005	9.95	10.00	9.83	9.97
2513	NYSE	GCV	Tue, Aug 16, 2005	9.92	10.02	9.85	10.02
2512	NYSE	GCV	Mon, Aug 15, 2005	9.92	9.95	9.81	9.86
2511	NYSE	GCV	Fri, Aug 12, 2005	9.94	9.94	9.85	9.85
2510	NYSE	GCV	Thu, Aug 11, 2005	10.00	10.04	9.85	9.89
2509	NYSE	GCV	Wed, Aug 10, 2005	9.93	10.01	9.85	10.01
2508	NYSE	GCV	Tue, Aug 9, 2005	9.86	9.86	9.85	9.85
2507	NYSE	GCV	Mon, Aug 8, 2005	9.99	9.99	9.83	9.85
2506	NYSE	GCV	Fri, Aug 5, 2005	9.85	9.99	9.85	9.98
2505	NYSE	GCV	Thu, Aug 4, 2005	10.02	10.02	9.81	9.85
2504	NYSE	GCV	Wed, Aug 3, 2005	10.15	10.15	9.92	9.97
2503	NYSE	GCV	Tue, Aug 2, 2005	10.05	10.08	9.95	10.05
2502	NYSE	GCV	Mon, Aug 1, 2005	10.08	10.10	9.98	10.00
2501	NYSE	GCV	Fri, Jul 29, 2005	9.91	10.00	9.90	10.00
2500	NYSE	GCV	Thu, Jul 28, 2005	9.86	9.93	9.85	9.93
2499	NYSE	GCV	Wed, Jul 27, 2005	9.95	9.99	9.86	9.86
2498	NYSE	GCV	Tue, Jul 26, 2005	9.96	10.09	9.89	9.89
2497	NYSE	GCV	Mon, Jul 25, 2005	10.01	10.01	9.90	9.90
2496	NYSE	GCV	Fri, Jul 22, 2005	9.90	10.04	9.86	9.96
2495	NYSE	GCV	Thu, Jul 21, 2005	9.98	9.99	9.85	9.85
2494	NYSE	GCV	Wed, Jul 20, 2005	9.91	10.09	9.87	10.04
2493	NYSE	GCV	Tue, Jul 19, 2005	9.83	9.89	9.82	9.84
2492	NYSE	GCV	Mon, Jul 18, 2005	9.89	9.99	9.85	9.93
2491	NYSE	GCV	Fri, Jul 15, 2005	10.26	10.26	9.99	9.99
2490	NYSE	GCV	Thu, Jul 14, 2005	9.96	10.20	9.96	10.16
2489	NYSE	GCV	Wed, Jul 13, 2005	9.85	9.96	9.85	9.92
2488	NYSE	GCV	Tue, Jul 12, 2005	9.90	9.95	9.85	9.85
2487	NYSE	GCV	Mon, Jul 11, 2005	9.89	9.89	9.89	9.89
2486	NYSE	GCV	Fri, Jul 8, 2005	9.84	9.94	9.83	9.92
2485	NYSE	GCV	Thu, Jul 7, 2005	9.85	9.89	9.76	9.83
2484	NYSE	GCV	Wed, Jul 6, 2005	9.90	9.90	9.73	9.82
2483	NYSE	GCV	Tue, Jul 5, 2005	9.74	9.88	9.73	9.75
2482	NYSE	GCV	Fri, Jul 1, 2005	9.88	9.88	9.73	9.73
2481	NYSE	GCV	Thu, Jun 30, 2005	9.83	9.94	9.81	9.93
2480	NYSE	GCV	Wed, Jun 29, 2005	9.81	9.85	9.70	9.73
2479	NYSE	GCV	Tue, Jun 28, 2005	9.70	9.80	9.70	9.72
2478	NYSE	GCV	Mon, Jun 27, 2005	9.75	9.79	9.46	9.79
2477	NYSE	GCV	Fri, Jun 24, 2005	9.61	9.72	9.46	9.50
2476	NYSE	GCV	Thu, Jun 23, 2005	9.53	9.53	9.40	9.46
2475	NYSE	GCV	Wed, Jun 22, 2005	9.52	9.55	9.42	9.42
2474	NYSE	GCV	Tue, Jun 21, 2005	9.36	9.55	9.35	9.45
2473	NYSE	GCV	Mon, Jun 20, 2005	9.35	9.51	9.35	9.36
2472	NYSE	GCV	Fri, Jun 17, 2005	9.40	9.57	9.40	9.51
2471	NYSE	GCV	Thu, Jun 16, 2005	9.37	9.49	9.37	9.49
2470	NYSE	GCV	Wed, Jun 15, 2005	9.35	9.45	9.35	9.45
2469	NYSE	GCV	Tue, Jun 14, 2005	9.23	9.40	9.23	9.35
2468	NYSE	GCV	Mon, Jun 13, 2005	9.40	9.58	9.34	9.38
2467	NYSE	GCV	Fri, Jun 10, 2005	9.40	9.43	9.39	9.40
2466	NYSE	GCV	Thu, Jun 9, 2005	9.40	9.45	9.35	9.40
2465	NYSE	GCV	Wed, Jun 8, 2005	9.33	9.42	9.33	9.35
2464	NYSE	GCV	Tue, Jun 7, 2005	9.55	9.59	9.31	9.40
2463	NYSE	GCV	Mon, Jun 6, 2005	9.46	9.59	9.41	9.47
2462	NYSE	GCV	Fri, Jun 3, 2005	9.40	9.46	9.31	9.40
2461	NYSE	GCV	Thu, Jun 2, 2005	9.29	9.39	9.21	9.39
2460	NYSE	GCV	Wed, Jun 1, 2005	9.41	9.45	9.19	9.19
2459	NYSE	GCV	Tue, May 31, 2005	9.38	9.46	9.30	9.31
2458	NYSE	GCV	Fri, May 27, 2005	9.30	9.39	9.30	9.30
2457	NYSE	GCV	Thu, May 26, 2005	9.28	9.34	9.18	9.25
2456	NYSE	GCV	Wed, May 25, 2005	9.20	9.25	9.18	9.25
2455	NYSE	GCV	Tue, May 24, 2005	9.15	9.27	9.14	9.20
2454	NYSE	GCV	Mon, May 23, 2005	9.17	9.24	9.12	9.24
2453	NYSE	GCV	Fri, May 20, 2005	9.22	9.22	9.12	9.17
2452	NYSE	GCV	Thu, May 19, 2005	9.09	9.21	9.09	9.20
2451	NYSE	GCV	Wed, May 18, 2005	9.16	9.20	9.11	9.11
2450	NYSE	GCV	Tue, May 17, 2005	9.18	9.21	9.06	9.21
2449	NYSE	GCV	Mon, May 16, 2005	9.08	9.19	9.03	9.15
2448	NYSE	GCV	Fri, May 13, 2005	9.21	9.21	9.08	9.15
2447	NYSE	GCV	Thu, May 12, 2005	9.16	9.17	9.07	9.11
2446	NYSE	GCV	Wed, May 11, 2005	9.19	9.19	9.06	9.10
2445	NYSE	GCV	Tue, May 10, 2005	9.06	9.16	9.06	9.16
2444	NYSE	GCV	Mon, May 9, 2005	9.06	9.11	9.06	9.11
2443	NYSE	GCV	Fri, May 6, 2005	9.10	9.22	9.06	9.20
2442	NYSE	GCV	Thu, May 5, 2005	9.04	9.22	9.02	9.22
2441	NYSE	GCV	Wed, May 4, 2005	9.02	9.14	9.02	9.12
2440	NYSE	GCV	Tue, May 3, 2005	9.06	9.22	9.06	9.11
2439	NYSE	GCV	Mon, May 2, 2005	9.15	9.21	9.05	9.16
2438	NYSE	GCV	Fri, Apr 29, 2005	9.12	9.22	9.01	9.05
2437	NYSE	GCV	Thu, Apr 28, 2005	9.21	9.22	9.12	9.16
2436	NYSE	GCV	Wed, Apr 27, 2005	9.15	9.19	9.07	9.17
2435	NYSE	GCV	Tue, Apr 26, 2005	9.07	9.20	9.06	9.19
2434	NYSE	GCV	Mon, Apr 25, 2005	9.12	9.18	9.11	9.11
2433	NYSE	GCV	Fri, Apr 22, 2005	9.10	9.23	9.00	9.13
2432	NYSE	GCV	Thu, Apr 21, 2005	9.00	9.21	8.95	9.17
2431	NYSE	GCV	Wed, Apr 20, 2005	9.13	9.14	9.05	9.05
2430	NYSE	GCV	Tue, Apr 19, 2005	8.90	9.08	8.90	9.08
2429	NYSE	GCV	Mon, Apr 18, 2005	8.90	9.04	8.84	8.92
2428	NYSE	GCV	Fri, Apr 15, 2005	8.95	8.98	8.87	8.90
2427	NYSE	GCV	Thu, Apr 14, 2005	9.07	9.07	8.97	8.97
2426	NYSE	GCV	Wed, Apr 13, 2005	9.21	9.21	8.88	9.03
2425	NYSE	GCV	Tue, Apr 12, 2005	9.01	9.13	9.00	9.13
2424	NYSE	GCV	Mon, Apr 11, 2005	9.10	9.19	9.04	9.06
2423	NYSE	GCV	Fri, Apr 8, 2005	9.03	9.17	9.00	9.13
2422	NYSE	GCV	Thu, Apr 7, 2005	9.20	9.20	9.00	9.10
2421	NYSE	GCV	Wed, Apr 6, 2005	9.22	9.24	9.15	9.24
2420	NYSE	GCV	Tue, Apr 5, 2005	9.12	9.23	9.05	9.05
2419	NYSE	GCV	Mon, Apr 4, 2005	9.25	9.25	9.00	9.02
2418	NYSE	GCV	Fri, Apr 1, 2005	9.18	9.27	9.15	9.18
2417	NYSE	GCV	Thu, Mar 31, 2005	9.13	9.28	9.13	9.19
2416	NYSE	GCV	Wed, Mar 30, 2005	9.05	9.28	9.02	9.03
2415	NYSE	GCV	Tue, Mar 29, 2005	9.25	9.32	8.90	9.15
2414	NYSE	GCV	Mon, Mar 28, 2005	9.28	9.40	9.20	9.40
2413	NYSE	GCV	Thu, Mar 24, 2005	9.37	9.39	9.27	9.27
2412	NYSE	GCV	Wed, Mar 23, 2005	9.39	9.41	9.27	9.27
2411	NYSE	GCV	Tue, Mar 22, 2005	9.46	9.50	9.43	9.49
2410	NYSE	GCV	Mon, Mar 21, 2005	9.45	9.46	9.36	9.36
2409	NYSE	GCV	Fri, Mar 18, 2005	9.29	9.34	9.27	9.30
2408	NYSE	GCV	Thu, Mar 17, 2005	9.15	9.33	9.13	9.33
2407	NYSE	GCV	Wed, Mar 16, 2005	9.44	9.44	9.13	9.20
2406	NYSE	GCV	Tue, Mar 15, 2005	9.50	9.50	9.32	9.45
2405	NYSE	GCV	Mon, Mar 14, 2005	9.47	9.55	9.41	9.50
2404	NYSE	GCV	Fri, Mar 11, 2005	9.60	9.69	9.56	9.67
2403	NYSE	GCV	Thu, Mar 10, 2005	9.65	9.67	9.55	9.65
2402	NYSE	GCV	Wed, Mar 9, 2005	9.83	9.83	9.60	9.65
2401	NYSE	GCV	Tue, Mar 8, 2005	9.74	9.85	9.69	9.76
2400	NYSE	GCV	Mon, Mar 7, 2005	9.62	9.73	9.61	9.70
2399	NYSE	GCV	Fri, Mar 4, 2005	9.95	9.96	9.62	9.71
2398	NYSE	GCV	Thu, Mar 3, 2005	9.85	9.90	9.65	9.89
2397	NYSE	GCV	Wed, Mar 2, 2005	9.97	10.00	9.66	9.75
2396	NYSE	GCV	Tue, Mar 1, 2005	9.66	9.87	9.60	9.87
2395	NYSE	GCV	Mon, Feb 28, 2005	9.69	9.70	9.55	9.69
2394	NYSE	GCV	Fri, Feb 25, 2005	9.61	9.69	9.56	9.69
2393	NYSE	GCV	Thu, Feb 24, 2005	9.65	9.65	9.50	9.63
2392	NYSE	GCV	Wed, Feb 23, 2005	9.65	9.69	9.51	9.65
2391	NYSE	GCV	Tue, Feb 22, 2005	9.51	9.75	9.50	9.64
2390	NYSE	GCV	Fri, Feb 18, 2005	9.79	9.79	9.52	9.53
2389	NYSE	GCV	Thu, Feb 17, 2005	9.75	9.78	9.67	9.78
2388	NYSE	GCV	Wed, Feb 16, 2005	9.80	9.82	9.78	9.80
2387	NYSE	GCV	Tue, Feb 15, 2005	9.89	9.94	9.78	9.80
2386	NYSE	GCV	Mon, Feb 14, 2005	9.80	9.95	9.75	9.95
2385	NYSE	GCV	Fri, Feb 11, 2005	10.00	10.00	9.71	9.79
2384	NYSE	GCV	Thu, Feb 10, 2005	9.72	10.10	9.61	9.90
2383	NYSE	GCV	Wed, Feb 9, 2005	9.90	9.90	9.73	9.88
2382	NYSE	GCV	Tue, Feb 8, 2005	9.84	10.20	9.65	9.80
2381	NYSE	GCV	Mon, Feb 7, 2005	9.70	10.00	9.64	9.94
2380	NYSE	GCV	Fri, Feb 4, 2005	9.48	10.00	9.42	9.80
2379	NYSE	GCV	Thu, Feb 3, 2005	9.80	9.88	9.54	9.54
2378	NYSE	GCV	Wed, Feb 2, 2005	9.54	9.78	9.49	9.78
2377	NYSE	GCV	Tue, Feb 1, 2005	9.52	9.76	9.52	9.57
2376	NYSE	GCV	Mon, Jan 31, 2005	9.43	9.50	9.37	9.50
2375	NYSE	GCV	Fri, Jan 28, 2005	9.37	9.53	9.31	9.53
2374	NYSE	GCV	Thu, Jan 27, 2005	9.45	9.49	9.36	9.42
2373	NYSE	GCV	Wed, Jan 26, 2005	9.46	9.52	9.39	9.39
2372	NYSE	GCV	Tue, Jan 25, 2005	9.35	9.46	9.30	9.46
2371	NYSE	GCV	Mon, Jan 24, 2005	9.39	9.47	9.28	9.37
2370	NYSE	GCV	Fri, Jan 21, 2005	9.51	9.51	9.39	9.39
2369	NYSE	GCV	Thu, Jan 20, 2005	9.52	9.53	9.46	9.47
2368	NYSE	GCV	Wed, Jan 19, 2005	9.46	9.56	9.46	9.52
2367	NYSE	GCV	Tue, Jan 18, 2005	9.57	9.57	9.36	9.56
2366	NYSE	GCV	Fri, Jan 14, 2005	9.38	9.57	9.35	9.57
2365	NYSE	GCV	Thu, Jan 13, 2005	9.36	9.50	9.36	9.41
2364	NYSE	GCV	Wed, Jan 12, 2005	9.41	9.51	9.34	9.36
2363	NYSE	GCV	Tue, Jan 11, 2005	9.41	9.42	9.30	9.35
2362	NYSE	GCV	Mon, Jan 10, 2005	9.34	9.41	9.32	9.34
2361	NYSE	GCV	Fri, Jan 7, 2005	9.28	9.40	9.28	9.40
2360	NYSE	GCV	Thu, Jan 6, 2005	9.29	9.32	9.28	9.32
2359	NYSE	GCV	Wed, Jan 5, 2005	9.30	9.41	9.27	9.33
2358	NYSE	GCV	Tue, Jan 4, 2005	9.25	9.40	9.24	9.33
2357	NYSE	GCV	Mon, Jan 3, 2005	9.21	9.42	9.20	9.32
2356	NYSE	GCV	Fri, Dec 31, 2004	9.19	9.27	9.19	9.24
2355	NYSE	GCV	Thu, Dec 30, 2004	9.24	9.40	9.20	9.21
2354	NYSE	GCV	Wed, Dec 29, 2004	9.24	9.28	9.21	9.21
2353	NYSE	GCV	Tue, Dec 28, 2004	9.29	9.40	9.21	9.23
2352	NYSE	GCV	Mon, Dec 27, 2004	9.38	9.40	9.27	9.28
2351	NYSE	GCV	Thu, Dec 23, 2004	9.32	9.40	9.30	9.31
2350	NYSE	GCV	Wed, Dec 22, 2004	9.31	9.42	9.30	9.37
2349	NYSE	GCV	Tue, Dec 21, 2004	9.40	9.45	9.30	9.30
2348	NYSE	GCV	Mon, Dec 20, 2004	9.48	9.49	9.30	9.30
2347	NYSE	GCV	Fri, Dec 17, 2004	9.38	9.70	9.32	9.45
2346	NYSE	GCV	Thu, Dec 16, 2004	9.30	9.40	9.25	9.30
2345	NYSE	GCV	Wed, Dec 15, 2004	9.29	9.39	9.23	9.39
2344	NYSE	GCV	Tue, Dec 14, 2004	9.30	9.40	9.22	9.39
2343	NYSE	GCV	Mon, Dec 13, 2004	9.22	9.45	9.17	9.40
2342	NYSE	GCV	Fri, Dec 10, 2004	9.47	9.56	9.00	9.32
2341	NYSE	GCV	Thu, Dec 9, 2004	9.52	9.59	9.49	9.49
2340	NYSE	GCV	Wed, Dec 8, 2004	9.50	9.53	9.40	9.42
2339	NYSE	GCV	Tue, Dec 7, 2004	9.54	9.54	9.42	9.42
2338	NYSE	GCV	Mon, Dec 6, 2004	9.46	9.51	9.43	9.44
2337	NYSE	GCV	Fri, Dec 3, 2004	9.26	9.46	9.25	9.46
2336	NYSE	GCV	Thu, Dec 2, 2004	9.50	9.50	9.27	9.31
2335	NYSE	GCV	Wed, Dec 1, 2004	9.60	9.61	9.43	9.44
2334	NYSE	GCV	Tue, Nov 30, 2004	9.55	9.62	9.50	9.54
2333	NYSE	GCV	Mon, Nov 29, 2004	9.82	9.82	9.55	9.56
2332	NYSE	GCV	Fri, Nov 26, 2004	9.70	9.84	9.64	9.84
2331	NYSE	GCV	Wed, Nov 24, 2004	9.82	9.84	9.75	9.75
2330	NYSE	GCV	Tue, Nov 23, 2004	9.57	9.76	9.53	9.75
2329	NYSE	GCV	Mon, Nov 22, 2004	9.60	9.73	9.53	9.67
2328	NYSE	GCV	Fri, Nov 19, 2004	9.49	9.70	9.45	9.70
2327	NYSE	GCV	Thu, Nov 18, 2004	9.45	9.50	9.34	9.46
2326	NYSE	GCV	Wed, Nov 17, 2004	9.40	9.46	9.31	9.39
2325	NYSE	GCV	Tue, Nov 16, 2004	9.61	9.62	9.22	9.39
2324	NYSE	GCV	Mon, Nov 15, 2004	9.51	9.62	9.45	9.51
2323	NYSE	GCV	Fri, Nov 12, 2004	9.80	9.80	9.55	9.55
2322	NYSE	GCV	Thu, Nov 11, 2004	9.55	9.61	9.50	9.61
2321	NYSE	GCV	Wed, Nov 10, 2004	9.51	9.63	9.51	9.57
2320	NYSE	GCV	Tue, Nov 9, 2004	9.72	9.72	9.50	9.61
2319	NYSE	GCV	Mon, Nov 8, 2004	9.65	9.72	9.53	9.72
2318	NYSE	GCV	Fri, Nov 5, 2004	9.99	9.99	9.75	9.75
2317	NYSE	GCV	Thu, Nov 4, 2004	9.90	9.94	9.78	9.92
2316	NYSE	GCV	Wed, Nov 3, 2004	9.80	9.85	9.75	9.81
2315	NYSE	GCV	Tue, Nov 2, 2004	9.75	9.87	9.73	9.80
2314	NYSE	GCV	Mon, Nov 1, 2004	9.84	9.89	9.75	9.75
2313	NYSE	GCV	Fri, Oct 29, 2004	9.65	9.77	9.65	9.73
2312	NYSE	GCV	Thu, Oct 28, 2004	9.66	9.79	9.52	9.65
2311	NYSE	GCV	Wed, Oct 27, 2004	9.70	9.80	9.61	9.76
2310	NYSE	GCV	Tue, Oct 26, 2004	9.82	9.82	9.50	9.75
2309	NYSE	GCV	Mon, Oct 25, 2004	9.90	9.90	9.60	9.72
2308	NYSE	GCV	Fri, Oct 22, 2004	9.78	9.80	9.70	9.80
2307	NYSE	GCV	Thu, Oct 21, 2004	9.87	9.87	9.70	9.70
2306	NYSE	GCV	Wed, Oct 20, 2004	9.80	9.90	9.77	9.77
2305	NYSE	GCV	Tue, Oct 19, 2004	9.85	9.91	9.76	9.80
2304	NYSE	GCV	Mon, Oct 18, 2004	9.92	9.92	9.76	9.90
2303	NYSE	GCV	Fri, Oct 15, 2004	9.95	9.95	9.67	9.87
2302	NYSE	GCV	Thu, Oct 14, 2004	9.88	9.90	9.85	9.85
2301	NYSE	GCV	Wed, Oct 13, 2004	9.86	9.99	9.81	9.89
2300	NYSE	GCV	Tue, Oct 12, 2004	9.87	9.99	9.82	9.82
2299	NYSE	GCV	Mon, Oct 11, 2004	9.90	9.99	9.89	9.90
2298	NYSE	GCV	Fri, Oct 8, 2004	9.96	9.99	9.92	9.99
2297	NYSE	GCV	Thu, Oct 7, 2004	10.04	10.05	9.96	9.96
2296	NYSE	GCV	Wed, Oct 6, 2004	10.07	10.08	10.01	10.04
2295	NYSE	GCV	Tue, Oct 5, 2004	10.05	10.08	10.03	10.04
2294	NYSE	GCV	Mon, Oct 4, 2004	10.04	10.09	9.98	10.08
2293	NYSE	GCV	Fri, Oct 1, 2004	10.08	10.08	9.93	10.05
2292	NYSE	GCV	Thu, Sep 30, 2004	9.97	10.10	9.91	10.01
2291	NYSE	GCV	Wed, Sep 29, 2004	10.02	10.06	9.91	9.91
2290	NYSE	GCV	Tue, Sep 28, 2004	10.02	10.02	9.92	9.92
2289	NYSE	GCV	Mon, Sep 27, 2004	10.04	10.04	9.90	10.02
2288	NYSE	GCV	Fri, Sep 24, 2004	9.95	10.05	9.92	10.05
2287	NYSE	GCV	Thu, Sep 23, 2004	10.12	10.12	9.97	9.98
2286	NYSE	GCV	Wed, Sep 22, 2004	9.90	10.13	9.90	10.07
2285	NYSE	GCV	Tue, Sep 21, 2004	9.99	10.00	9.95	10.00
2284	NYSE	GCV	Mon, Sep 20, 2004	9.94	9.98	9.85	9.85
2283	NYSE	GCV	Fri, Sep 17, 2004	9.97	10.00	9.90	9.99
2282	NYSE	GCV	Thu, Sep 16, 2004	9.95	9.95	9.86	9.87
2281	NYSE	GCV	Wed, Sep 15, 2004	10.01	10.05	9.87	9.88
2280	NYSE	GCV	Tue, Sep 14, 2004	9.90	10.12	9.90	10.11
2279	NYSE	GCV	Mon, Sep 13, 2004	10.07	10.13	10.07	10.12
2278	NYSE	GCV	Fri, Sep 10, 2004	10.19	10.19	10.11	10.11
2277	NYSE	GCV	Thu, Sep 9, 2004	10.16	10.19	10.07	10.10
2276	NYSE	GCV	Wed, Sep 8, 2004	10.20	10.20	10.05	10.06
2275	NYSE	GCV	Tue, Sep 7, 2004	10.14	10.20	10.07	10.20
2274	NYSE	GCV	Fri, Sep 3, 2004	10.19	10.20	10.10	10.10
2273	NYSE	GCV	Thu, Sep 2, 2004	10.26	10.26	10.06	10.19
2272	NYSE	GCV	Wed, Sep 1, 2004	10.18	10.28	10.12	10.20
2271	NYSE	GCV	Tue, Aug 31, 2004	10.19	10.28	10.08	10.08
2270	NYSE	GCV	Mon, Aug 30, 2004	10.07	10.14	10.05	10.14
2269	NYSE	GCV	Fri, Aug 27, 2004	10.06	10.30	10.06	10.15
2268	NYSE	GCV	Thu, Aug 26, 2004	10.06	10.11	10.06	10.09
2267	NYSE	GCV	Wed, Aug 25, 2004	10.07	10.13	10.05	10.05
2266	NYSE	GCV	Tue, Aug 24, 2004	10.07	10.17	10.06	10.06
2265	NYSE	GCV	Mon, Aug 23, 2004	10.05	10.07	10.05	10.07
2264	NYSE	GCV	Fri, Aug 20, 2004	10.22	10.26	10.22	10.26
2263	NYSE	GCV	Thu, Aug 19, 2004	10.04	10.24	10.04	10.24
2262	NYSE	GCV	Wed, Aug 18, 2004	10.18	10.30	10.06	10.09
2261	NYSE	GCV	Tue, Aug 17, 2004	10.04	10.10	10.03	10.03
2260	NYSE	GCV	Mon, Aug 16, 2004	10.10	10.27	10.03	10.14
2259	NYSE	GCV	Fri, Aug 13, 2004	10.12	10.29	10.01	10.01
2258	NYSE	GCV	Thu, Aug 12, 2004	10.18	10.30	10.04	10.04
2257	NYSE	GCV	Wed, Aug 11, 2004	10.28	10.45	10.15	10.15
2256	NYSE	GCV	Tue, Aug 10, 2004	10.24	10.34	10.20	10.25
2255	NYSE	GCV	Mon, Aug 9, 2004	10.30	10.34	10.21	10.34
2254	NYSE	GCV	Fri, Aug 6, 2004	10.10	10.36	10.10	10.20
2253	NYSE	GCV	Thu, Aug 5, 2004	10.13	10.14	10.04	10.10
2252	NYSE	GCV	Wed, Aug 4, 2004	10.10	10.24	10.06	10.10
2251	NYSE	GCV	Tue, Aug 3, 2004	10.21	10.31	10.20	10.20
2250	NYSE	GCV	Mon, Aug 2, 2004	10.15	10.30	10.10	10.30
2249	NYSE	GCV	Fri, Jul 30, 2004	10.10	10.30	9.85	10.30
2248	NYSE	GCV	Thu, Jul 29, 2004	9.92	9.98	9.91	9.95
2247	NYSE	GCV	Wed, Jul 28, 2004	9.80	9.99	9.80	9.85
2246	NYSE	GCV	Tue, Jul 27, 2004	10.06	10.19	9.75	9.80
2245	NYSE	GCV	Mon, Jul 26, 2004	10.18	10.18	10.00	10.16
2244	NYSE	GCV	Fri, Jul 23, 2004	10.00	10.17	10.00	10.08
2243	NYSE	GCV	Thu, Jul 22, 2004	10.49	10.50	9.99	10.00
2242	NYSE	GCV	Wed, Jul 21, 2004	10.57	10.70	10.50	10.55
2241	NYSE	GCV	Tue, Jul 20, 2004	10.64	10.64	10.56	10.58
2240	NYSE	GCV	Mon, Jul 19, 2004	10.66	10.66	10.55	10.64
2239	NYSE	GCV	Fri, Jul 16, 2004	10.74	10.74	10.68	10.68
2238	NYSE	GCV	Thu, Jul 15, 2004	10.55	10.77	10.45	10.77
2237	NYSE	GCV	Wed, Jul 14, 2004	10.25	10.65	10.21	10.45
2236	NYSE	GCV	Tue, Jul 13, 2004	10.25	10.27	10.00	10.19
2235	NYSE	GCV	Mon, Jul 12, 2004	10.13	10.19	10.01	10.19
2234	NYSE	GCV	Fri, Jul 9, 2004	9.94	10.15	9.94	10.12
2233	NYSE	GCV	Thu, Jul 8, 2004	9.99	9.99	9.84	9.84
2232	NYSE	GCV	Wed, Jul 7, 2004	10.05	10.05	9.91	9.99
2231	NYSE	GCV	Tue, Jul 6, 2004	10.10	10.11	10.00	10.05
2230	NYSE	GCV	Fri, Jul 2, 2004	10.10	10.11	10.01	10.06
2229	NYSE	GCV	Thu, Jul 1, 2004	10.03	10.03	9.90	10.02
2228	NYSE	GCV	Wed, Jun 30, 2004	9.99	10.15	9.99	10.03
2227	NYSE	GCV	Tue, Jun 29, 2004	9.86	9.99	9.76	9.99
2226	NYSE	GCV	Mon, Jun 28, 2004	10.00	10.00	9.76	9.81
2225	NYSE	GCV	Fri, Jun 25, 2004	9.99	10.00	9.97	10.00
2224	NYSE	GCV	Thu, Jun 24, 2004	9.98	10.00	9.98	9.98
2223	NYSE	GCV	Wed, Jun 23, 2004	9.74	9.95	9.73	9.95
2222	NYSE	GCV	Tue, Jun 22, 2004	9.81	9.99	9.65	9.80
2221	NYSE	GCV	Mon, Jun 21, 2004	10.20	10.20	9.83	9.83
2220	NYSE	GCV	Fri, Jun 18, 2004	9.90	10.10	9.70	10.10
2219	NYSE	GCV	Thu, Jun 17, 2004	9.76	10.00	9.70	10.00
2218	NYSE	GCV	Wed, Jun 16, 2004	9.84	9.94	9.81	9.86
2217	NYSE	GCV	Tue, Jun 15, 2004	9.70	9.94	9.70	9.94
2216	NYSE	GCV	Mon, Jun 14, 2004	9.71	9.75	9.60	9.70
2215	NYSE	GCV	Thu, Jun 10, 2004	9.73	9.93	9.73	9.85
2214	NYSE	GCV	Wed, Jun 9, 2004	9.78	9.78	9.70	9.70
2213	NYSE	GCV	Tue, Jun 8, 2004	9.71	9.80	9.71	9.73
2212	NYSE	GCV	Mon, Jun 7, 2004	9.79	9.80	9.71	9.71
2211	NYSE	GCV	Fri, Jun 4, 2004	9.80	9.94	9.71	9.79
2210	NYSE	GCV	Thu, Jun 3, 2004	9.95	9.95	9.71	9.85
2209	NYSE	GCV	Wed, Jun 2, 2004	9.94	9.95	9.91	9.95
2208	NYSE	GCV	Tue, Jun 1, 2004	9.73	9.94	9.71	9.94
2207	NYSE	GCV	Fri, May 28, 2004	9.89	9.90	9.85	9.85
2206	NYSE	GCV	Thu, May 27, 2004	9.88	9.90	9.72	9.84
2205	NYSE	GCV	Wed, May 26, 2004	9.80	9.98	9.71	9.85
2204	NYSE	GCV	Tue, May 25, 2004	9.77	9.90	9.65	9.75
2203	NYSE	GCV	Mon, May 24, 2004	9.50	9.90	9.42	9.87
2202	NYSE	GCV	Fri, May 21, 2004	9.55	9.65	9.53	9.60
2201	NYSE	GCV	Thu, May 20, 2004	9.42	9.55	9.26	9.51
2200	NYSE	GCV	Wed, May 19, 2004	9.50	9.52	9.44	9.52
2199	NYSE	GCV	Tue, May 18, 2004	9.49	9.60	9.34	9.60
2198	NYSE	GCV	Mon, May 17, 2004	9.64	9.70	9.35	9.39
2197	NYSE	GCV	Fri, May 14, 2004	9.48	9.49	9.31	9.39
2196	NYSE	GCV	Thu, May 13, 2004	9.32	9.50	9.32	9.42
2195	NYSE	GCV	Wed, May 12, 2004	9.20	9.38	9.20	9.34
2194	NYSE	GCV	Tue, May 11, 2004	8.90	9.15	8.81	9.05
2193	NYSE	GCV	Mon, May 10, 2004	9.50	9.50	8.77	9.00
2192	NYSE	GCV	Fri, May 7, 2004	9.45	9.52	9.35	9.40
2191	NYSE	GCV	Thu, May 6, 2004	9.45	9.48	9.20	9.35
2190	NYSE	GCV	Wed, May 5, 2004	9.58	9.58	9.48	9.55
2189	NYSE	GCV	Tue, May 4, 2004	9.55	9.65	9.40	9.56
2188	NYSE	GCV	Mon, May 3, 2004	9.61	9.92	9.61	9.61
2187	NYSE	GCV	Fri, Apr 30, 2004	9.90	10.02	9.50	9.60
2186	NYSE	GCV	Thu, Apr 29, 2004	10.00	10.03	9.99	10.00
2185	NYSE	GCV	Wed, Apr 28, 2004	10.25	10.25	9.90	9.90
2184	NYSE	GCV	Tue, Apr 27, 2004	10.70	10.70	10.40	10.41
2183	NYSE	GCV	Mon, Apr 26, 2004	10.75	10.80	10.50	10.60
2182	NYSE	GCV	Fri, Apr 23, 2004	10.71	10.78	10.60	10.70
2181	NYSE	GCV	Thu, Apr 22, 2004	10.95	10.98	10.80	10.80
2180	NYSE	GCV	Wed, Apr 21, 2004	11.06	11.08	10.92	11.05
2179	NYSE	GCV	Tue, Apr 20, 2004	11.02	11.25	10.91	11.00
2178	NYSE	GCV	Mon, Apr 19, 2004	11.10	11.12	11.00	11.12
2177	NYSE	GCV	Fri, Apr 16, 2004	11.05	11.10	11.00	11.02
2176	NYSE	GCV	Thu, Apr 15, 2004	11.00	11.40	11.00	11.10
2175	NYSE	GCV	Wed, Apr 14, 2004	11.50	11.50	11.00	11.07
2174	NYSE	GCV	Tue, Apr 13, 2004	11.40	11.50	11.25	11.30
2173	NYSE	GCV	Mon, Apr 12, 2004	11.30	11.40	11.26	11.30
2172	NYSE	GCV	Thu, Apr 8, 2004	11.35	11.44	11.05	11.05
2171	NYSE	GCV	Wed, Apr 7, 2004	11.01	11.25	11.01	11.25
2170	NYSE	GCV	Tue, Apr 6, 2004	11.45	11.45	11.00	11.00
2169	NYSE	GCV	Mon, Apr 5, 2004	11.61	11.61	11.21	11.35
2168	NYSE	GCV	Fri, Apr 2, 2004	11.28	11.70	11.00	11.60
2167	NYSE	GCV	Thu, Apr 1, 2004	11.23	11.23	11.00	11.18
2166	NYSE	GCV	Wed, Mar 31, 2004	11.15	11.15	11.03	11.13
2165	NYSE	GCV	Tue, Mar 30, 2004	11.15	11.15	11.05	11.05
2164	NYSE	GCV	Mon, Mar 29, 2004	11.24	11.24	11.05	11.05
2163	NYSE	GCV	Fri, Mar 26, 2004	11.25	11.35	11.10	11.14
2162	NYSE	GCV	Thu, Mar 25, 2004	11.10	11.16	11.10	11.15
2161	NYSE	GCV	Wed, Mar 24, 2004	11.10	11.18	11.00	11.00
2160	NYSE	GCV	Tue, Mar 23, 2004	11.06	11.18	11.00	11.00
2159	NYSE	GCV	Mon, Mar 22, 2004	11.21	11.35	11.05	11.06
2158	NYSE	GCV	Fri, Mar 19, 2004	11.21	11.26	11.17	11.17
2157	NYSE	GCV	Thu, Mar 18, 2004	11.40	11.40	11.02	11.11
2156	NYSE	GCV	Wed, Mar 17, 2004	11.50	11.50	11.29	11.30
2155	NYSE	GCV	Tue, Mar 16, 2004	11.46	11.75	11.40	11.50
2154	NYSE	GCV	Mon, Mar 15, 2004	11.75	11.90	11.42	11.45
2153	NYSE	GCV	Fri, Mar 12, 2004	11.43	11.75	11.40	11.61
2152	NYSE	GCV	Thu, Mar 11, 2004	11.58	11.60	11.42	11.42
2151	NYSE	GCV	Wed, Mar 10, 2004	11.42	11.60	11.40	11.58
2150	NYSE	GCV	Tue, Mar 9, 2004	11.35	11.40	11.31	11.37
2149	NYSE	GCV	Mon, Mar 8, 2004	11.20	11.20	11.02	11.15
2148	NYSE	GCV	Fri, Mar 5, 2004	11.23	11.24	11.17	11.17
2147	NYSE	GCV	Thu, Mar 4, 2004	11.25	11.25	11.12	11.17
2146	NYSE	GCV	Wed, Mar 3, 2004	11.35	11.35	10.91	11.15
2145	NYSE	GCV	Tue, Mar 2, 2004	11.15	11.25	11.15	11.17
2144	NYSE	GCV	Mon, Mar 1, 2004	11.29	11.41	11.14	11.14
2143	NYSE	GCV	Fri, Feb 27, 2004	11.24	11.25	10.90	11.23
2142	NYSE	GCV	Thu, Feb 26, 2004	10.99	11.14	10.99	11.14
2141	NYSE	GCV	Wed, Feb 25, 2004	10.84	10.99	10.84	10.89
2140	NYSE	GCV	Tue, Feb 24, 2004	10.55	10.76	10.55	10.74
2139	NYSE	GCV	Mon, Feb 23, 2004	11.28	11.28	10.65	10.70
2138	NYSE	GCV	Fri, Feb 20, 2004	11.15	11.18	11.00	11.18
2137	NYSE	GCV	Thu, Feb 19, 2004	10.88	11.15	10.88	11.12
2136	NYSE	GCV	Wed, Feb 18, 2004	11.15	11.15	10.98	10.98
2135	NYSE	GCV	Tue, Feb 17, 2004	11.09	11.14	11.09	11.09
2134	NYSE	GCV	Fri, Feb 13, 2004	10.95	11.10	10.95	11.03
2133	NYSE	GCV	Thu, Feb 12, 2004	11.04	11.05	10.80	10.95
2132	NYSE	GCV	Wed, Feb 11, 2004	11.14	11.20	10.96	10.96
2131	NYSE	GCV	Tue, Feb 10, 2004	11.05	11.14	10.81	11.14
2130	NYSE	GCV	Mon, Feb 9, 2004	11.00	11.05	10.98	11.04
2129	NYSE	GCV	Fri, Feb 6, 2004	10.95	11.00	10.85	11.00
2128	NYSE	GCV	Thu, Feb 5, 2004	11.00	11.04	10.70	10.79
2127	NYSE	GCV	Wed, Feb 4, 2004	10.95	10.99	10.88	10.97
2126	NYSE	GCV	Tue, Feb 3, 2004	10.99	11.00	10.68	10.82
2125	NYSE	GCV	Mon, Feb 2, 2004	11.15	11.15	10.75	10.95
2124	NYSE	GCV	Fri, Jan 30, 2004	10.90	11.10	10.83	11.09
2123	NYSE	GCV	Thu, Jan 29, 2004	10.90	11.30	10.60	10.65
2122	NYSE	GCV	Wed, Jan 28, 2004	11.18	11.20	10.80	10.80
2121	NYSE	GCV	Tue, Jan 27, 2004	11.09	11.25	11.01	11.13
2120	NYSE	GCV	Mon, Jan 26, 2004	11.24	11.30	11.01	11.19
2119	NYSE	GCV	Fri, Jan 23, 2004	11.18	11.30	10.90	11.15
2118	NYSE	GCV	Thu, Jan 22, 2004	11.03	11.08	10.80	11.08
2117	NYSE	GCV	Wed, Jan 21, 2004	10.87	11.00	10.85	11.00
2116	NYSE	GCV	Tue, Jan 20, 2004	11.12	11.15	10.77	10.77
2115	NYSE	GCV	Fri, Jan 16, 2004	10.82	11.02	10.80	11.02
2114	NYSE	GCV	Thu, Jan 15, 2004	10.65	10.75	10.60	10.72
2113	NYSE	GCV	Wed, Jan 14, 2004	10.55	10.65	10.53	10.55
2112	NYSE	GCV	Tue, Jan 13, 2004	10.55	10.75	10.44	10.45
2111	NYSE	GCV	Mon, Jan 12, 2004	10.36	10.54	10.36	10.54
2110	NYSE	GCV	Fri, Jan 9, 2004	10.36	10.39	10.30	10.35
2109	NYSE	GCV	Thu, Jan 8, 2004	10.45	10.48	10.36	10.40
2108	NYSE	GCV	Wed, Jan 7, 2004	10.51	10.52	10.35	10.44
2107	NYSE	GCV	Tue, Jan 6, 2004	10.74	10.74	10.54	10.54
2106	NYSE	GCV	Mon, Jan 5, 2004	10.59	10.75	10.46	10.75
2105	NYSE	GCV	Fri, Jan 2, 2004	10.59	10.59	10.46	10.59
2104	NYSE	GCV	Wed, Dec 31, 2003	10.52	10.59	10.52	10.54
2103	NYSE	GCV	Tue, Dec 30, 2003	10.52	10.59	10.50	10.51
2102	NYSE	GCV	Mon, Dec 29, 2003	10.40	10.58	10.40	10.51
2101	NYSE	GCV	Fri, Dec 26, 2003	10.49	10.49	10.32	10.32
2100	NYSE	GCV	Wed, Dec 24, 2003	10.40	10.44	10.34	10.44
2099	NYSE	GCV	Tue, Dec 23, 2003	10.31	10.40	10.21	10.30
2098	NYSE	GCV	Mon, Dec 22, 2003	10.30	10.40	10.27	10.38
2097	NYSE	GCV	Fri, Dec 19, 2003	10.38	10.40	10.23	10.40
2096	NYSE	GCV	Thu, Dec 18, 2003	10.19	10.28	10.08	10.19
2095	NYSE	GCV	Wed, Dec 17, 2003	10.26	10.29	10.20	10.29
2094	NYSE	GCV	Tue, Dec 16, 2003	10.15	10.25	10.14	10.25
2093	NYSE	GCV	Mon, Dec 15, 2003	10.30	10.39	10.13	10.25
2092	NYSE	GCV	Fri, Dec 12, 2003	10.38	10.39	10.24	10.38
2091	NYSE	GCV	Thu, Dec 11, 2003	10.60	10.60	10.42	10.42
2090	NYSE	GCV	Wed, Dec 10, 2003	10.55	10.59	10.42	10.50
2089	NYSE	GCV	Tue, Dec 9, 2003	10.74	10.74	10.45	10.45
2088	NYSE	GCV	Mon, Dec 8, 2003	10.80	10.99	10.70	10.71
2087	NYSE	GCV	Fri, Dec 5, 2003	10.74	10.74	10.55	10.70
2086	NYSE	GCV	Thu, Dec 4, 2003	10.46	10.70	10.38	10.70
2085	NYSE	GCV	Wed, Dec 3, 2003	10.59	10.85	10.43	10.56
2084	NYSE	GCV	Tue, Dec 2, 2003	10.45	10.50	10.44	10.50
2083	NYSE	GCV	Mon, Dec 1, 2003	10.49	10.49	10.45	10.45
2082	NYSE	GCV	Fri, Nov 28, 2003	10.39	10.50	10.39	10.50
2081	NYSE	GCV	Wed, Nov 26, 2003	10.37	10.45	10.36	10.44
2080	NYSE	GCV	Tue, Nov 25, 2003	10.39	10.49	10.28	10.38
2079	NYSE	GCV	Mon, Nov 24, 2003	10.25	10.35	10.25	10.35
2078	NYSE	GCV	Fri, Nov 21, 2003	10.27	10.30	10.19	10.30
2077	NYSE	GCV	Thu, Nov 20, 2003	10.09	10.24	10.09	10.24
2076	NYSE	GCV	Wed, Nov 19, 2003	10.29	10.29	10.15	10.17
2075	NYSE	GCV	Tue, Nov 18, 2003	10.28	10.28	10.18	10.20
2074	NYSE	GCV	Mon, Nov 17, 2003	10.29	10.30	10.18	10.22
2073	NYSE	GCV	Fri, Nov 14, 2003	10.33	10.33	10.15	10.19
2072	NYSE	GCV	Thu, Nov 13, 2003	10.26	10.36	10.26	10.30
2071	NYSE	GCV	Wed, Nov 12, 2003	10.26	10.32	10.26	10.29
2070	NYSE	GCV	Tue, Nov 11, 2003	10.34	10.34	10.18	10.22
2069	NYSE	GCV	Mon, Nov 10, 2003	10.26	10.38	10.21	10.30
2068	NYSE	GCV	Fri, Nov 7, 2003	10.18	10.29	10.15	10.29
2067	NYSE	GCV	Thu, Nov 6, 2003	10.12	10.23	10.11	10.23
2066	NYSE	GCV	Wed, Nov 5, 2003	10.12	10.22	10.09	10.15
2065	NYSE	GCV	Tue, Nov 4, 2003	10.18	10.18	10.10	10.15
2064	NYSE	GCV	Mon, Nov 3, 2003	10.18	10.24	10.13	10.24
2063	NYSE	GCV	Fri, Oct 31, 2003	10.15	10.19	10.10	10.18
2062	NYSE	GCV	Thu, Oct 30, 2003	10.03	10.15	10.02	10.15
2061	NYSE	GCV	Wed, Oct 29, 2003	10.15	10.16	10.05	10.06
2060	NYSE	GCV	Tue, Oct 28, 2003	10.16	10.16	10.07	10.08
2059	NYSE	GCV	Mon, Oct 27, 2003	10.15	10.15	10.03	10.11
2058	NYSE	GCV	Fri, Oct 24, 2003	10.19	10.19	10.04	10.14
2057	NYSE	GCV	Thu, Oct 23, 2003	10.05	10.17	10.05	10.16
2056	NYSE	GCV	Wed, Oct 22, 2003	10.17	10.17	10.03	10.17
2055	NYSE	GCV	Tue, Oct 21, 2003	10.10	10.17	10.01	10.17
2054	NYSE	GCV	Mon, Oct 20, 2003	10.18	10.20	10.00	10.15
2053	NYSE	GCV	Fri, Oct 17, 2003	10.10	10.19	10.10	10.19
2052	NYSE	GCV	Thu, Oct 16, 2003	10.17	10.19	10.12	10.19
2051	NYSE	GCV	Wed, Oct 15, 2003	10.17	10.17	10.13	10.16
2050	NYSE	GCV	Tue, Oct 14, 2003	10.17	10.17	10.11	10.15
2049	NYSE	GCV	Mon, Oct 13, 2003	10.10	10.19	10.10	10.10
2048	NYSE	GCV	Fri, Oct 10, 2003	10.00	10.12	10.00	10.12
2047	NYSE	GCV	Thu, Oct 9, 2003	9.91	10.10	9.86	10.10
2046	NYSE	GCV	Wed, Oct 8, 2003	10.04	10.07	10.00	10.00
2045	NYSE	GCV	Tue, Oct 7, 2003	10.14	10.18	10.11	10.11
2044	NYSE	GCV	Mon, Oct 6, 2003	10.18	10.18	10.02	10.17
2043	NYSE	GCV	Fri, Oct 3, 2003	10.01	10.14	10.01	10.14
2042	NYSE	GCV	Thu, Oct 2, 2003	9.91	10.18	9.91	10.01
2041	NYSE	GCV	Wed, Oct 1, 2003	9.86	10.05	9.86	10.01
2040	NYSE	GCV	Tue, Sep 30, 2003	9.91	9.91	9.86	9.90
2039	NYSE	GCV	Mon, Sep 29, 2003	10.10	10.10	9.90	9.92
2038	NYSE	GCV	Fri, Sep 26, 2003	9.90	10.10	9.90	10.10
2037	NYSE	GCV	Thu, Sep 25, 2003	9.80	9.99	9.80	9.99
2036	NYSE	GCV	Wed, Sep 24, 2003	9.98	9.98	9.90	9.90
2035	NYSE	GCV	Tue, Sep 23, 2003	9.76	9.88	9.71	9.88
2034	NYSE	GCV	Mon, Sep 22, 2003	9.99	10.05	9.86	9.86
2033	NYSE	GCV	Fri, Sep 19, 2003	10.14	10.14	10.00	10.04
2032	NYSE	GCV	Thu, Sep 18, 2003	10.17	10.17	9.98	10.15
2031	NYSE	GCV	Wed, Sep 17, 2003	10.08	10.23	10.00	10.17
2030	NYSE	GCV	Tue, Sep 16, 2003	9.93	10.10	9.90	9.98
2029	NYSE	GCV	Mon, Sep 15, 2003	9.95	9.97	9.91	9.93
2028	NYSE	GCV	Fri, Sep 12, 2003	9.99	10.00	9.91	10.00
2027	NYSE	GCV	Thu, Sep 11, 2003	10.20	10.23	10.08	10.19
2026	NYSE	GCV	Wed, Sep 10, 2003	10.24	10.24	10.05	10.20
2025	NYSE	GCV	Tue, Sep 9, 2003	10.07	10.24	10.07	10.21
2024	NYSE	GCV	Mon, Sep 8, 2003	10.19	10.20	10.05	10.05
2023	NYSE	GCV	Fri, Sep 5, 2003	10.15	10.16	10.15	10.16
2022	NYSE	GCV	Thu, Sep 4, 2003	10.14	10.14	10.01	10.14
2021	NYSE	GCV	Wed, Sep 3, 2003	10.15	10.16	10.02	10.06
2020	NYSE	GCV	Tue, Sep 2, 2003	10.03	10.19	10.03	10.15
2019	NYSE	GCV	Fri, Aug 29, 2003	10.10	10.19	10.02	10.16
2018	NYSE	GCV	Thu, Aug 28, 2003	10.08	10.09	10.00	10.09
2017	NYSE	GCV	Wed, Aug 27, 2003	9.93	10.06	9.93	10.00
2016	NYSE	GCV	Tue, Aug 26, 2003	10.00	10.07	9.91	9.91
2015	NYSE	GCV	Mon, Aug 25, 2003	10.08	10.09	10.00	10.00
2014	NYSE	GCV	Fri, Aug 22, 2003	9.99	10.10	9.99	10.07
2013	NYSE	GCV	Thu, Aug 21, 2003	10.01	10.01	9.98	9.99
2012	NYSE	GCV	Wed, Aug 20, 2003	10.24	10.25	9.99	10.00
2011	NYSE	GCV	Tue, Aug 19, 2003	10.10	10.24	9.99	10.24
2010	NYSE	GCV	Mon, Aug 18, 2003	10.05	10.19	10.00	10.05
2009	NYSE	GCV	Fri, Aug 15, 2003	10.02	10.20	10.01	10.15
2008	NYSE	GCV	Thu, Aug 14, 2003	9.90	9.98	9.90	9.98
2007	NYSE	GCV	Wed, Aug 13, 2003	9.94	9.98	9.71	9.89
2006	NYSE	GCV	Tue, Aug 12, 2003	9.76	9.98	9.76	9.85
2005	NYSE	GCV	Mon, Aug 11, 2003	9.94	10.07	9.72	9.72
2004	NYSE	GCV	Fri, Aug 8, 2003	9.99	9.99	9.85	9.93
2003	NYSE	GCV	Thu, Aug 7, 2003	9.80	9.96	9.80	9.96
2002	NYSE	GCV	Wed, Aug 6, 2003	9.84	9.89	9.81	9.81
2001	NYSE	GCV	Tue, Aug 5, 2003	9.90	10.00	9.84	9.90
2000	NYSE	GCV	Mon, Aug 4, 2003	9.90	10.07	9.90	9.99
1999	NYSE	GCV	Fri, Aug 1, 2003	10.05	10.09	9.85	9.95
1998	NYSE	GCV	Thu, Jul 31, 2003	10.10	10.10	9.85	10.05
1997	NYSE	GCV	Wed, Jul 30, 2003	10.09	10.09	10.04	10.09
1996	NYSE	GCV	Tue, Jul 29, 2003	10.09	10.09	10.01	10.04
1995	NYSE	GCV	Mon, Jul 28, 2003	10.39	10.39	10.05	10.05
1994	NYSE	GCV	Fri, Jul 25, 2003	10.34	10.40	10.26	10.39
1993	NYSE	GCV	Thu, Jul 24, 2003	10.22	10.31	10.22	10.25
1992	NYSE	GCV	Wed, Jul 23, 2003	10.34	10.39	10.23	10.32
1991	NYSE	GCV	Tue, Jul 22, 2003	10.22	10.35	10.22	10.35
1990	NYSE	GCV	Mon, Jul 21, 2003	10.22	10.49	10.22	10.22
1989	NYSE	GCV	Fri, Jul 18, 2003	10.23	10.35	10.22	10.22
1988	NYSE	GCV	Thu, Jul 17, 2003	10.26	10.30	10.22	10.23
1987	NYSE	GCV	Wed, Jul 16, 2003	10.31	10.35	10.28	10.30
1986	NYSE	GCV	Tue, Jul 15, 2003	10.42	10.49	10.26	10.30
1985	NYSE	GCV	Mon, Jul 14, 2003	10.45	10.46	10.36	10.42
1984	NYSE	GCV	Fri, Jul 11, 2003	10.41	10.42	10.30	10.38
1983	NYSE	GCV	Thu, Jul 10, 2003	10.35	10.39	10.35	10.39
1982	NYSE	GCV	Wed, Jul 9, 2003	10.35	10.36	10.31	10.31
1981	NYSE	GCV	Tue, Jul 8, 2003	10.48	10.48	10.26	10.26
1980	NYSE	GCV	Mon, Jul 7, 2003	10.42	10.49	10.36	10.49
1979	NYSE	GCV	Thu, Jul 3, 2003	10.46	10.46	10.40	10.40
1978	NYSE	GCV	Wed, Jul 2, 2003	10.42	10.43	10.26	10.39
1977	NYSE	GCV	Tue, Jul 1, 2003	10.35	10.42	10.35	10.37
1976	NYSE	GCV	Mon, Jun 30, 2003	10.35	10.42	10.26	10.37
1975	NYSE	GCV	Fri, Jun 27, 2003	10.40	10.49	10.34	10.45
1974	NYSE	GCV	Thu, Jun 26, 2003	10.43	10.45	10.25	10.44
1973	NYSE	GCV	Wed, Jun 25, 2003	10.37	10.43	10.25	10.43
1972	NYSE	GCV	Tue, Jun 24, 2003	10.30	10.45	10.20	10.27
1971	NYSE	GCV	Mon, Jun 23, 2003	10.32	10.33	10.19	10.20
1970	NYSE	GCV	Fri, Jun 20, 2003	10.39	10.39	10.22	10.27
1969	NYSE	GCV	Thu, Jun 19, 2003	10.34	10.46	10.22	10.30
1968	NYSE	GCV	Wed, Jun 18, 2003	10.30	10.47	10.24	10.32
1967	NYSE	GCV	Tue, Jun 17, 2003	10.36	10.59	10.35	10.35
1966	NYSE	GCV	Mon, Jun 16, 2003	10.05	10.50	10.05	10.25
1965	NYSE	GCV	Fri, Jun 13, 2003	10.00	10.24	10.00	10.01
1964	NYSE	GCV	Thu, Jun 12, 2003	10.10	10.21	10.02	10.02
1963	NYSE	GCV	Wed, Jun 11, 2003	10.16	10.29	10.14	10.25
1962	NYSE	GCV	Tue, Jun 10, 2003	10.15	10.27	10.12	10.26
1961	NYSE	GCV	Mon, Jun 9, 2003	10.14	10.18	10.08	10.18
1960	NYSE	GCV	Fri, Jun 6, 2003	10.16	10.19	9.60	10.19
1959	NYSE	GCV	Thu, Jun 5, 2003	10.19	10.30	10.11	10.19
1958	NYSE	GCV	Wed, Jun 4, 2003	10.25	10.25	10.12	10.12
1957	NYSE	GCV	Tue, Jun 3, 2003	10.21	10.27	10.15	10.15
1956	NYSE	GCV	Mon, Jun 2, 2003	10.25	10.27	10.13	10.20
1955	NYSE	GCV	Fri, May 30, 2003	10.20	10.23	10.06	10.21
1954	NYSE	GCV	Thu, May 29, 2003	10.01	10.24	10.01	10.22
1953	NYSE	GCV	Wed, May 28, 2003	10.29	10.29	10.10	10.10
1952	NYSE	GCV	Tue, May 27, 2003	10.02	10.20	9.96	10.20
1951	NYSE	GCV	Fri, May 23, 2003	10.01	10.15	10.01	10.12
1950	NYSE	GCV	Thu, May 22, 2003	10.05	10.26	10.00	10.00
1949	NYSE	GCV	Wed, May 21, 2003	10.00	10.05	9.93	9.98
1948	NYSE	GCV	Tue, May 20, 2003	9.81	9.94	9.81	9.91
1947	NYSE	GCV	Mon, May 19, 2003	10.06	10.06	9.80	9.80
1946	NYSE	GCV	Fri, May 16, 2003	10.18	10.25	9.96	9.96
1945	NYSE	GCV	Thu, May 15, 2003	10.09	10.19	10.08	10.08
1944	NYSE	GCV	Wed, May 14, 2003	10.18	10.19	10.10	10.13
1943	NYSE	GCV	Tue, May 13, 2003	10.15	10.20	10.12	10.12
1942	NYSE	GCV	Mon, May 12, 2003	10.15	10.24	10.03	10.13
1941	NYSE	GCV	Fri, May 9, 2003	10.21	10.25	10.12	10.18
1940	NYSE	GCV	Thu, May 8, 2003	10.12	10.22	10.05	10.22
1939	NYSE	GCV	Wed, May 7, 2003	10.21	10.22	10.11	10.11
1938	NYSE	GCV	Tue, May 6, 2003	10.20	10.24	10.16	10.23
1937	NYSE	GCV	Mon, May 5, 2003	10.20	10.22	10.03	10.16
1936	NYSE	GCV	Fri, May 2, 2003	10.15	10.27	10.10	10.25
1935	NYSE	GCV	Thu, May 1, 2003	10.30	10.30	10.05	10.13
1934	NYSE	GCV	Wed, Apr 30, 2003	10.21	10.28	10.21	10.26
1933	NYSE	GCV	Tue, Apr 29, 2003	10.28	10.29	10.13	10.27
1932	NYSE	GCV	Mon, Apr 28, 2003	10.19	10.22	10.11	10.20
1931	NYSE	GCV	Fri, Apr 25, 2003	10.17	10.23	10.00	10.20
1930	NYSE	GCV	Thu, Apr 24, 2003	10.39	10.39	10.07	10.07
1929	NYSE	GCV	Wed, Apr 23, 2003	10.37	10.37	10.11	10.35
1928	NYSE	GCV	Tue, Apr 22, 2003	10.24	10.37	10.05	10.28
1927	NYSE	GCV	Mon, Apr 21, 2003	10.00	10.50	10.00	10.40
1926	NYSE	GCV	Thu, Apr 17, 2003	10.01	10.05	9.88	9.96
1925	NYSE	GCV	Wed, Apr 16, 2003	9.98	10.09	9.90	10.04
1924	NYSE	GCV	Tue, Apr 15, 2003	9.89	10.10	9.80	9.98
1923	NYSE	GCV	Mon, Apr 14, 2003	9.89	9.90	9.78	9.89
1922	NYSE	GCV	Fri, Apr 11, 2003	9.79	9.89	9.74	9.89
1921	NYSE	GCV	Thu, Apr 10, 2003	9.75	9.78	9.71	9.77
1920	NYSE	GCV	Wed, Apr 9, 2003	9.74	9.78	9.66	9.78
1919	NYSE	GCV	Tue, Apr 8, 2003	9.74	9.77	9.67	9.67
1918	NYSE	GCV	Mon, Apr 7, 2003	9.72	9.75	9.66	9.73
1917	NYSE	GCV	Fri, Apr 4, 2003	9.69	9.72	9.66	9.72
1916	NYSE	GCV	Thu, Apr 3, 2003	9.70	9.70	9.65	9.69
1915	NYSE	GCV	Wed, Apr 2, 2003	9.72	9.72	9.54	9.70
1914	NYSE	GCV	Tue, Apr 1, 2003	9.55	9.62	9.51	9.62
1913	NYSE	GCV	Mon, Mar 31, 2003	9.62	9.63	9.45	9.45
1912	NYSE	GCV	Fri, Mar 28, 2003	9.65	9.74	9.63	9.63
1911	NYSE	GCV	Thu, Mar 27, 2003	9.70	9.74	9.61	9.72
1910	NYSE	GCV	Wed, Mar 26, 2003	9.67	9.68	9.56	9.64
1909	NYSE	GCV	Tue, Mar 25, 2003	9.67	9.70	9.60	9.67
1908	NYSE	GCV	Mon, Mar 24, 2003	9.70	9.71	9.60	9.63
1907	NYSE	GCV	Fri, Mar 21, 2003	9.68	9.72	9.60	9.72
1906	NYSE	GCV	Thu, Mar 20, 2003	9.74	9.74	9.60	9.67
1905	NYSE	GCV	Wed, Mar 19, 2003	9.81	9.81	9.64	9.65
1904	NYSE	GCV	Tue, Mar 18, 2003	9.83	9.85	9.76	9.80
1903	NYSE	GCV	Mon, Mar 17, 2003	9.80	9.82	9.75	9.82
1902	NYSE	GCV	Fri, Mar 14, 2003	9.80	9.81	9.75	9.79
1901	NYSE	GCV	Thu, Mar 13, 2003	9.72	9.80	9.60	9.76
1900	NYSE	GCV	Wed, Mar 12, 2003	9.79	9.82	9.66	9.82
1899	NYSE	GCV	Tue, Mar 11, 2003	9.82	9.82	9.75	9.80
1898	NYSE	GCV	Mon, Mar 10, 2003	9.79	9.86	9.70	9.82
1897	NYSE	GCV	Fri, Mar 7, 2003	9.80	9.80	9.68	9.79
1896	NYSE	GCV	Thu, Mar 6, 2003	9.70	9.79	9.66	9.75
1895	NYSE	GCV	Wed, Mar 5, 2003	9.67	9.75	9.67	9.71
1894	NYSE	GCV	Tue, Mar 4, 2003	9.84	9.84	9.65	9.65
1893	NYSE	GCV	Mon, Mar 3, 2003	9.92	9.92	9.70	9.75
1892	NYSE	GCV	Fri, Feb 28, 2003	9.89	9.91	9.73	9.90
1891	NYSE	GCV	Thu, Feb 27, 2003	9.78	9.87	9.70	9.87
1890	NYSE	GCV	Wed, Feb 26, 2003	9.76	9.84	9.75	9.76
1889	NYSE	GCV	Tue, Feb 25, 2003	9.85	9.85	9.76	9.81
1888	NYSE	GCV	Mon, Feb 24, 2003	9.75	9.86	9.75	9.86
1887	NYSE	GCV	Fri, Feb 21, 2003	9.64	9.75	9.61	9.75
1886	NYSE	GCV	Thu, Feb 20, 2003	9.68	9.74	9.67	9.74
1885	NYSE	GCV	Wed, Feb 19, 2003	9.66	9.68	9.57	9.61
1884	NYSE	GCV	Tue, Feb 18, 2003	9.64	9.69	9.64	9.69
1883	NYSE	GCV	Fri, Feb 14, 2003	9.60	9.69	9.58	9.63
1882	NYSE	GCV	Thu, Feb 13, 2003	9.68	9.68	9.46	9.60
1881	NYSE	GCV	Wed, Feb 12, 2003	9.69	9.73	9.50	9.61
1880	NYSE	GCV	Tue, Feb 11, 2003	9.57	9.73	9.53	9.64
1879	NYSE	GCV	Mon, Feb 10, 2003	9.48	9.56	9.48	9.56
1878	NYSE	GCV	Fri, Feb 7, 2003	9.52	9.55	9.48	9.48
1877	NYSE	GCV	Thu, Feb 6, 2003	9.49	9.54	9.48	9.51
1876	NYSE	GCV	Wed, Feb 5, 2003	9.45	9.50	9.45	9.45
1875	NYSE	GCV	Tue, Feb 4, 2003	9.49	9.53	9.44	9.48
1874	NYSE	GCV	Mon, Feb 3, 2003	9.48	9.54	9.44	9.48
1873	NYSE	GCV	Fri, Jan 31, 2003	9.40	9.50	9.38	9.50
1872	NYSE	GCV	Thu, Jan 30, 2003	9.30	9.40	9.30	9.40
1871	NYSE	GCV	Wed, Jan 29, 2003	9.19	9.30	9.19	9.30
1870	NYSE	GCV	Tue, Jan 28, 2003	9.24	9.30	9.16	9.29
1869	NYSE	GCV	Mon, Jan 27, 2003	9.23	9.23	9.11	9.19
1868	NYSE	GCV	Fri, Jan 24, 2003	9.19	9.24	9.08	9.17
1867	NYSE	GCV	Thu, Jan 23, 2003	9.14	9.19	9.14	9.19
1866	NYSE	GCV	Wed, Jan 22, 2003	9.07	9.16	9.02	9.14
1865	NYSE	GCV	Tue, Jan 21, 2003	9.09	9.11	8.91	9.04
1864	NYSE	GCV	Fri, Jan 17, 2003	9.09	9.10	8.98	9.07
1863	NYSE	GCV	Thu, Jan 16, 2003	8.98	9.04	8.89	9.04
1862	NYSE	GCV	Wed, Jan 15, 2003	9.01	9.01	8.91	8.98
1861	NYSE	GCV	Tue, Jan 14, 2003	9.01	9.01	8.96	8.98
1860	NYSE	GCV	Mon, Jan 13, 2003	8.98	9.03	8.97	9.01
1859	NYSE	GCV	Fri, Jan 10, 2003	8.89	8.99	8.87	8.94
1858	NYSE	GCV	Thu, Jan 9, 2003	8.86	8.94	8.85	8.92
1857	NYSE	GCV	Wed, Jan 8, 2003	8.88	8.89	8.81	8.86
1856	NYSE	GCV	Tue, Jan 7, 2003	8.92	8.92	8.80	8.90
1855	NYSE	GCV	Mon, Jan 6, 2003	8.79	8.91	8.79	8.91
1854	NYSE	GCV	Fri, Jan 3, 2003	8.70	8.78	8.70	8.78
1853	NYSE	GCV	Thu, Jan 2, 2003	8.57	8.66	8.57	8.66
1852	NYSE	GCV	Tue, Dec 31, 2002	8.50	8.58	8.46	8.55
1851	NYSE	GCV	Mon, Dec 30, 2002	8.49	8.58	8.40	8.48
1850	NYSE	GCV	Fri, Dec 27, 2002	8.54	8.54	8.40	8.48
1849	NYSE	GCV	Thu, Dec 26, 2002	8.54	8.55	8.49	8.51
1848	NYSE	GCV	Tue, Dec 24, 2002	8.60	8.60	8.51	8.54
1847	NYSE	GCV	Mon, Dec 23, 2002	8.60	8.60	8.52	8.60
1846	NYSE	GCV	Fri, Dec 20, 2002	8.59	8.60	8.59	8.60
1845	NYSE	GCV	Thu, Dec 19, 2002	8.56	8.62	8.55	8.57
1844	NYSE	GCV	Wed, Dec 18, 2002	8.50	8.59	8.50	8.56
1843	NYSE	GCV	Tue, Dec 17, 2002	8.57	8.63	8.49	8.49
1842	NYSE	GCV	Mon, Dec 16, 2002	8.50	8.59	8.46	8.58
1841	NYSE	GCV	Fri, Dec 13, 2002	8.50	8.50	8.41	8.46
1840	NYSE	GCV	Thu, Dec 12, 2002	8.60	8.60	8.46	8.50
1839	NYSE	GCV	Wed, Dec 11, 2002	8.74	8.74	8.55	8.56
1838	NYSE	GCV	Tue, Dec 10, 2002	8.76	8.84	8.74	8.74
1837	NYSE	GCV	Mon, Dec 9, 2002	9.00	9.03	8.91	8.95
1836	NYSE	GCV	Fri, Dec 6, 2002	9.01	9.05	8.95	9.00
1835	NYSE	GCV	Thu, Dec 5, 2002	9.10	9.10	9.01	9.01
1834	NYSE	GCV	Wed, Dec 4, 2002	8.98	9.07	8.98	9.07
1833	NYSE	GCV	Tue, Dec 3, 2002	8.88	8.98	8.82	8.98
1832	NYSE	GCV	Mon, Dec 2, 2002	9.04	9.05	8.87	8.87
1831	NYSE	GCV	Fri, Nov 29, 2002	9.03	9.05	8.87	8.96
1830	NYSE	GCV	Wed, Nov 27, 2002	8.81	9.03	8.81	9.03
1829	NYSE	GCV	Tue, Nov 26, 2002	8.76	8.94	8.76	8.87
1828	NYSE	GCV	Mon, Nov 25, 2002	8.89	9.10	8.60	8.80
1827	NYSE	GCV	Fri, Nov 22, 2002	8.87	8.89	8.82	8.84
1826	NYSE	GCV	Thu, Nov 21, 2002	8.86	8.93	8.71	8.89
1825	NYSE	GCV	Wed, Nov 20, 2002	8.84	8.95	8.84	8.90
1824	NYSE	GCV	Tue, Nov 19, 2002	8.86	8.86	8.81	8.82
1823	NYSE	GCV	Mon, Nov 18, 2002	8.76	8.86	8.76	8.86
1822	NYSE	GCV	Fri, Nov 15, 2002	8.91	8.91	8.66	8.75
1821	NYSE	GCV	Thu, Nov 14, 2002	9.08	9.08	8.75	8.88
1820	NYSE	GCV	Wed, Nov 13, 2002	9.23	9.44	9.23	9.44
1819	NYSE	GCV	Tue, Nov 12, 2002	9.19	9.26	9.18	9.26
1818	NYSE	GCV	Mon, Nov 11, 2002	9.19	9.19	9.18	9.19
1817	NYSE	GCV	Fri, Nov 8, 2002	9.21	9.21	9.15	9.20
1816	NYSE	GCV	Thu, Nov 7, 2002	9.20	9.30	9.20	9.20
1815	NYSE	GCV	Wed, Nov 6, 2002	9.11	9.15	9.11	9.15
1814	NYSE	GCV	Tue, Nov 5, 2002	9.21	9.45	9.11	9.11
1813	NYSE	GCV	Mon, Nov 4, 2002	8.90	9.45	8.90	9.11
1812	NYSE	GCV	Fri, Nov 1, 2002	9.39	9.40	9.31	9.39
1811	NYSE	GCV	Thu, Oct 31, 2002	9.00	9.40	9.00	9.39
1810	NYSE	GCV	Wed, Oct 30, 2002	9.05	9.15	9.00	9.02
1809	NYSE	GCV	Tue, Oct 29, 2002	9.12	9.15	9.10	9.12
1808	NYSE	GCV	Mon, Oct 28, 2002	9.07	9.10	9.07	9.07
1807	NYSE	GCV	Fri, Oct 25, 2002	9.05	9.08	9.04	9.04
1806	NYSE	GCV	Thu, Oct 24, 2002	9.03	9.05	9.03	9.05
1805	NYSE	GCV	Wed, Oct 23, 2002	9.15	9.15	9.00	9.00
1804	NYSE	GCV	Tue, Oct 22, 2002	9.14	9.15	9.10	9.10
1803	NYSE	GCV	Mon, Oct 21, 2002	9.31	9.31	9.10	9.11
1802	NYSE	GCV	Fri, Oct 18, 2002	9.34	9.38	9.30	9.38
1801	NYSE	GCV	Thu, Oct 17, 2002	9.40	9.40	9.32	9.32
1800	NYSE	GCV	Wed, Oct 16, 2002	9.38	9.45	9.35	9.37
1799	NYSE	GCV	Tue, Oct 15, 2002	9.20	9.45	9.20	9.39
1798	NYSE	GCV	Mon, Oct 14, 2002	9.30	9.30	8.95	9.15
1797	NYSE	GCV	Fri, Oct 11, 2002	9.47	9.47	9.35	9.35
1796	NYSE	GCV	Thu, Oct 10, 2002	9.50	9.50	9.35	9.40
1795	NYSE	GCV	Wed, Oct 9, 2002	9.74	9.74	9.60	9.60
1794	NYSE	GCV	Tue, Oct 8, 2002	9.81	9.81	9.63	9.71
1793	NYSE	GCV	Mon, Oct 7, 2002	10.11	10.12	9.90	9.91
1792	NYSE	GCV	Fri, Oct 4, 2002	10.11	10.11	10.11	10.11
1791	NYSE	GCV	Thu, Oct 3, 2002	10.30	10.30	10.12	10.20
1790	NYSE	GCV	Wed, Oct 2, 2002	10.25	10.35	10.25	10.30
1789	NYSE	GCV	Tue, Oct 1, 2002	10.45	10.45	10.25	10.26
1788	NYSE	GCV	Mon, Sep 30, 2002	10.38	10.51	10.22	10.51
1787	NYSE	GCV	Fri, Sep 27, 2002	10.50	10.50	10.41	10.41
1786	NYSE	GCV	Thu, Sep 26, 2002	10.30	10.51	10.30	10.50
1785	NYSE	GCV	Wed, Sep 25, 2002	10.29	10.45	10.25	10.40
1784	NYSE	GCV	Tue, Sep 24, 2002	10.29	10.29	10.16	10.19
1783	NYSE	GCV	Mon, Sep 23, 2002	10.19	10.19	10.10	10.19
1782	NYSE	GCV	Fri, Sep 20, 2002	10.11	10.19	10.10	10.19
1781	NYSE	GCV	Thu, Sep 19, 2002	10.23	10.30	10.00	10.10
1780	NYSE	GCV	Wed, Sep 18, 2002	10.13	10.25	10.01	10.13
1779	NYSE	GCV	Tue, Sep 17, 2002	10.10	10.20	9.90	10.15
1778	NYSE	GCV	Mon, Sep 16, 2002	10.10	10.36	10.06	10.21
1777	NYSE	GCV	Fri, Sep 13, 2002	10.22	10.22	10.10	10.20
1776	NYSE	GCV	Thu, Sep 12, 2002	10.32	10.32	10.26	10.32
1775	NYSE	GCV	Wed, Sep 11, 2002	10.60	10.65	10.55	10.65
1774	NYSE	GCV	Tue, Sep 10, 2002	10.55	10.60	10.40	10.60
1773	NYSE	GCV	Mon, Sep 9, 2002	10.36	10.40	10.25	10.38
1772	NYSE	GCV	Fri, Sep 6, 2002	10.25	10.46	10.25	10.46
1771	NYSE	GCV	Thu, Sep 5, 2002	10.20	10.35	10.20	10.22
1770	NYSE	GCV	Wed, Sep 4, 2002	10.20	10.39	10.20	10.39
1769	NYSE	GCV	Tue, Sep 3, 2002	10.35	10.35	10.11	10.15
1768	NYSE	GCV	Fri, Aug 30, 2002	10.30	10.38	10.29	10.38
1767	NYSE	GCV	Thu, Aug 29, 2002	10.75	10.85	9.87	10.33
1766	NYSE	GCV	Wed, Aug 28, 2002	11.00	11.00	10.83	10.91
1765	NYSE	GCV	Tue, Aug 27, 2002	10.89	11.00	10.85	10.95
1764	NYSE	GCV	Mon, Aug 26, 2002	10.80	11.05	10.72	10.80
1763	NYSE	GCV	Fri, Aug 23, 2002	11.00	11.05	10.90	10.90
1762	NYSE	GCV	Thu, Aug 22, 2002	10.95	10.95	10.72	10.89
1761	NYSE	GCV	Wed, Aug 21, 2002	10.90	10.95	10.68	10.92
1760	NYSE	GCV	Tue, Aug 20, 2002	10.86	11.05	10.80	11.05
1759	NYSE	GCV	Mon, Aug 19, 2002	11.20	11.25	11.06	11.11
1758	NYSE	GCV	Fri, Aug 16, 2002	11.30	11.30	11.07	11.10
1757	NYSE	GCV	Thu, Aug 15, 2002	11.20	11.35	10.99	11.30
1756	NYSE	GCV	Wed, Aug 14, 2002	10.51	11.17	10.43	11.00
1755	NYSE	GCV	Tue, Aug 13, 2002	10.30	10.51	10.15	10.50
1754	NYSE	GCV	Mon, Aug 12, 2002	10.40	10.45	10.33	10.35
1753	NYSE	GCV	Fri, Aug 9, 2002	10.30	10.30	10.00	10.10
1752	NYSE	GCV	Thu, Aug 8, 2002	10.43	10.45	10.30	10.45
1751	NYSE	GCV	Wed, Aug 7, 2002	10.30	10.43	10.26	10.43
1750	NYSE	GCV	Tue, Aug 6, 2002	10.00	10.49	10.00	10.25
1749	NYSE	GCV	Mon, Aug 5, 2002	9.80	10.00	9.70	9.90
1748	NYSE	GCV	Fri, Aug 2, 2002	9.99	9.99	9.90	9.90
1747	NYSE	GCV	Thu, Aug 1, 2002	9.68	10.00	9.68	10.00
1746	NYSE	GCV	Wed, Jul 31, 2002	9.75	9.84	9.40	9.58
1745	NYSE	GCV	Tue, Jul 30, 2002	9.90	10.10	9.80	9.80
1744	NYSE	GCV	Mon, Jul 29, 2002	9.41	9.80	9.41	9.80
1743	NYSE	GCV	Fri, Jul 26, 2002	9.40	9.51	9.40	9.40
1742	NYSE	GCV	Thu, Jul 25, 2002	9.00	9.50	9.00	9.50
1741	NYSE	GCV	Wed, Jul 24, 2002	9.52	9.65	8.90	9.50
1740	NYSE	GCV	Tue, Jul 23, 2002	9.83	9.90	9.45	9.62
1739	NYSE	GCV	Mon, Jul 22, 2002	10.56	10.61	9.85	9.85
1738	NYSE	GCV	Fri, Jul 19, 2002	10.70	10.70	10.55	10.55
1737	NYSE	GCV	Thu, Jul 18, 2002	10.75	10.80	10.60	10.78
1736	NYSE	GCV	Wed, Jul 17, 2002	10.74	10.75	10.56	10.75
1735	NYSE	GCV	Tue, Jul 16, 2002	10.47	10.79	10.47	10.79
1734	NYSE	GCV	Mon, Jul 15, 2002	10.81	10.81	10.46	10.47
1733	NYSE	GCV	Fri, Jul 12, 2002	10.83	11.02	10.81	10.82
1732	NYSE	GCV	Thu, Jul 11, 2002	11.10	11.15	10.91	10.93
1731	NYSE	GCV	Wed, Jul 10, 2002	11.29	11.40	11.22	11.25
1730	NYSE	GCV	Tue, Jul 9, 2002	11.20	11.30	11.05	11.26
1729	NYSE	GCV	Mon, Jul 8, 2002	10.99	11.18	10.92	11.14
1728	NYSE	GCV	Fri, Jul 5, 2002	10.90	10.95	10.90	10.94
1727	NYSE	GCV	Wed, Jul 3, 2002	10.85	10.91	10.85	10.90
1726	NYSE	GCV	Tue, Jul 2, 2002	11.10	11.27	10.90	10.95
1725	NYSE	GCV	Mon, Jul 1, 2002	10.46	11.15	10.46	11.10
1724	NYSE	GCV	Fri, Jun 28, 2002	10.91	10.91	10.40	10.45
1723	NYSE	GCV	Thu, Jun 27, 2002	10.85	10.99	10.85	10.90
1722	NYSE	GCV	Wed, Jun 26, 2002	10.85	10.90	10.77	10.90
1721	NYSE	GCV	Tue, Jun 25, 2002	11.00	11.00	10.81	10.95
1720	NYSE	GCV	Mon, Jun 24, 2002	10.96	11.00	10.81	11.00
1719	NYSE	GCV	Fri, Jun 21, 2002	11.05	11.05	10.85	10.86
1718	NYSE	GCV	Thu, Jun 20, 2002	10.95	11.00	10.95	11.00
1717	NYSE	GCV	Wed, Jun 19, 2002	11.04	11.05	10.99	11.05
1716	NYSE	GCV	Tue, Jun 18, 2002	10.80	11.00	10.80	10.99
1715	NYSE	GCV	Mon, Jun 17, 2002	10.40	10.85	10.40	10.75
1714	NYSE	GCV	Fri, Jun 14, 2002	10.85	10.85	10.75	10.75
1713	NYSE	GCV	Thu, Jun 13, 2002	10.90	10.90	10.80	10.80
1712	NYSE	GCV	Wed, Jun 12, 2002	10.90	10.90	10.70	10.90
1711	NYSE	GCV	Tue, Jun 11, 2002	11.04	11.08	11.00	11.00
1710	NYSE	GCV	Mon, Jun 10, 2002	11.14	11.14	10.99	11.00
1709	NYSE	GCV	Fri, Jun 7, 2002	11.25	11.25	11.12	11.13
1708	NYSE	GCV	Thu, Jun 6, 2002	11.40	11.40	11.20	11.20
1707	NYSE	GCV	Wed, Jun 5, 2002	11.42	11.44	11.40	11.40
1706	NYSE	GCV	Tue, Jun 4, 2002	11.40	11.45	11.34	11.41
1705	NYSE	GCV	Mon, Jun 3, 2002	11.48	11.48	11.32	11.40
1704	NYSE	GCV	Fri, May 31, 2002	11.62	11.65	11.43	11.48
1703	NYSE	GCV	Thu, May 30, 2002	11.54	11.63	11.50	11.63
1702	NYSE	GCV	Wed, May 29, 2002	11.45	11.54	11.45	11.54
1701	NYSE	GCV	Tue, May 28, 2002	11.26	11.45	11.26	11.45
1700	NYSE	GCV	Fri, May 24, 2002	11.28	11.34	11.28	11.32
1699	NYSE	GCV	Thu, May 23, 2002	11.35	11.38	11.30	11.38
1698	NYSE	GCV	Wed, May 22, 2002	11.15	11.40	11.15	11.36
1697	NYSE	GCV	Tue, May 21, 2002	11.42	11.43	11.01	11.01
1696	NYSE	GCV	Mon, May 20, 2002	11.25	11.35	11.10	11.35
1695	NYSE	GCV	Fri, May 17, 2002	11.15	11.23	11.05	11.19
1694	NYSE	GCV	Thu, May 16, 2002	11.06	11.14	11.05	11.14
1693	NYSE	GCV	Wed, May 15, 2002	10.95	11.14	10.95	11.01
1692	NYSE	GCV	Tue, May 14, 2002	11.02	11.13	11.00	11.00
1691	NYSE	GCV	Mon, May 13, 2002	11.02	11.03	10.86	11.00
1690	NYSE	GCV	Fri, May 10, 2002	11.00	11.03	11.00	11.01
1689	NYSE	GCV	Thu, May 9, 2002	11.04	11.04	10.94	10.98
1688	NYSE	GCV	Wed, May 8, 2002	10.81	11.00	10.81	10.91
1687	NYSE	GCV	Tue, May 7, 2002	10.88	10.89	10.81	10.81
1686	NYSE	GCV	Mon, May 6, 2002	10.85	10.85	10.80	10.81
1685	NYSE	GCV	Fri, May 3, 2002	10.75	10.89	10.75	10.80
1684	NYSE	GCV	Thu, May 2, 2002	10.37	10.88	10.37	10.80
1683	NYSE	GCV	Wed, May 1, 2002	10.58	10.89	10.50	10.65
1682	NYSE	GCV	Tue, Apr 30, 2002	10.57	10.65	10.52	10.52
1681	NYSE	GCV	Mon, Apr 29, 2002	10.69	10.70	10.52	10.52
1680	NYSE	GCV	Fri, Apr 26, 2002	10.70	10.70	10.55	10.60
1679	NYSE	GCV	Thu, Apr 25, 2002	10.81	10.83	10.70	10.70
1678	NYSE	GCV	Wed, Apr 24, 2002	10.80	10.83	10.78	10.83
1677	NYSE	GCV	Tue, Apr 23, 2002	10.83	10.83	10.81	10.81
1676	NYSE	GCV	Mon, Apr 22, 2002	10.82	10.84	10.76	10.83
1675	NYSE	GCV	Fri, Apr 19, 2002	10.90	10.90	10.86	10.86
1674	NYSE	GCV	Thu, Apr 18, 2002	10.90	10.90	10.90	10.90
1673	NYSE	GCV	Wed, Apr 17, 2002	10.86	10.89	10.86	10.89
1672	NYSE	GCV	Tue, Apr 16, 2002	10.90	10.90	10.80	10.90
1671	NYSE	GCV	Mon, Apr 15, 2002	10.99	10.99	10.87	10.90
1670	NYSE	GCV	Fri, Apr 12, 2002	10.95	10.99	10.95	10.99
1669	NYSE	GCV	Thu, Apr 11, 2002	10.95	11.01	10.91	10.95
1668	NYSE	GCV	Wed, Apr 10, 2002	10.91	10.95	10.90	10.95
1667	NYSE	GCV	Tue, Apr 9, 2002	10.90	11.02	10.90	10.92
1666	NYSE	GCV	Mon, Apr 8, 2002	10.88	10.90	10.86	10.90
1665	NYSE	GCV	Fri, Apr 5, 2002	10.90	10.95	10.86	10.89
1664	NYSE	GCV	Thu, Apr 4, 2002	10.92	11.02	10.86	10.88
1663	NYSE	GCV	Wed, Apr 3, 2002	10.90	11.02	10.90	11.02
1662	NYSE	GCV	Tue, Apr 2, 2002	10.80	10.90	10.80	10.90
1661	NYSE	GCV	Mon, Apr 1, 2002	10.85	10.90	10.80	10.90
1660	NYSE	GCV	Thu, Mar 28, 2002	11.00	11.00	10.85	10.89
1659	NYSE	GCV	Wed, Mar 27, 2002	11.12	11.12	11.00	11.10
1658	NYSE	GCV	Tue, Mar 26, 2002	11.15	11.17	11.00	11.12
1657	NYSE	GCV	Mon, Mar 25, 2002	11.15	11.19	11.10	11.12
1656	NYSE	GCV	Fri, Mar 22, 2002	11.05	11.14	11.05	11.14
1655	NYSE	GCV	Thu, Mar 21, 2002	11.15	11.20	11.15	11.19
1654	NYSE	GCV	Wed, Mar 20, 2002	11.04	11.14	11.00	11.10
1653	NYSE	GCV	Tue, Mar 19, 2002	11.10	11.13	11.00	11.05
1652	NYSE	GCV	Mon, Mar 18, 2002	11.00	11.20	11.00	11.05
1651	NYSE	GCV	Fri, Mar 15, 2002	10.70	10.97	10.70	10.97
1650	NYSE	GCV	Thu, Mar 14, 2002	10.90	10.95	10.71	10.85
1649	NYSE	GCV	Wed, Mar 13, 2002	10.80	10.85	10.70	10.85
1648	NYSE	GCV	Tue, Mar 12, 2002	11.10	11.10	10.90	11.00
1647	NYSE	GCV	Mon, Mar 11, 2002	11.01	11.10	11.01	11.10
1646	NYSE	GCV	Fri, Mar 8, 2002	10.93	11.10	10.93	11.10
1645	NYSE	GCV	Thu, Mar 7, 2002	10.80	10.95	10.80	10.93
1644	NYSE	GCV	Wed, Mar 6, 2002	10.85	10.96	10.85	10.85
1643	NYSE	GCV	Tue, Mar 5, 2002	10.80	10.99	10.66	10.75
1642	NYSE	GCV	Mon, Mar 4, 2002	10.85	10.95	10.65	10.93
1641	NYSE	GCV	Fri, Mar 1, 2002	10.80	10.84	10.74	10.84
1640	NYSE	GCV	Thu, Feb 28, 2002	10.71	10.74	10.69	10.74
1639	NYSE	GCV	Wed, Feb 27, 2002	10.70	10.82	10.66	10.66
1638	NYSE	GCV	Tue, Feb 26, 2002	10.99	11.00	10.80	10.80
1637	NYSE	GCV	Mon, Feb 25, 2002	11.10	11.10	10.91	10.94
1636	NYSE	GCV	Fri, Feb 22, 2002	11.20	11.20	10.95	11.13
1635	NYSE	GCV	Thu, Feb 21, 2002	11.10	11.14	11.08	11.12
1634	NYSE	GCV	Wed, Feb 20, 2002	11.09	11.17	11.09	11.15
1633	NYSE	GCV	Tue, Feb 19, 2002	11.15	11.20	11.09	11.09
1632	NYSE	GCV	Fri, Feb 15, 2002	11.10	11.14	11.08	11.08
1631	NYSE	GCV	Thu, Feb 14, 2002	11.00	11.10	11.00	11.08
1630	NYSE	GCV	Wed, Feb 13, 2002	11.00	11.02	10.92	10.92
1629	NYSE	GCV	Tue, Feb 12, 2002	11.00	11.05	10.94	10.94
1628	NYSE	GCV	Mon, Feb 11, 2002	11.05	11.10	10.92	10.92
1627	NYSE	GCV	Fri, Feb 8, 2002	11.00	11.05	11.00	11.02
1626	NYSE	GCV	Thu, Feb 7, 2002	11.00	11.00	10.92	11.00
1625	NYSE	GCV	Wed, Feb 6, 2002	11.10	11.10	10.90	11.00
1624	NYSE	GCV	Tue, Feb 5, 2002	11.01	11.08	11.01	11.07
1623	NYSE	GCV	Mon, Feb 4, 2002	11.20	11.20	11.10	11.11
1622	NYSE	GCV	Fri, Feb 1, 2002	11.00	11.00	10.95	11.00
1621	NYSE	GCV	Thu, Jan 31, 2002	10.80	10.98	10.80	10.95
1620	NYSE	GCV	Wed, Jan 30, 2002	10.85	10.95	10.80	10.80
1619	NYSE	GCV	Tue, Jan 29, 2002	11.10	11.10	10.85	10.95
1618	NYSE	GCV	Mon, Jan 28, 2002	10.93	11.05	10.80	11.05
1617	NYSE	GCV	Fri, Jan 25, 2002	11.10	11.10	10.93	10.93
1616	NYSE	GCV	Thu, Jan 24, 2002	11.05	11.05	11.00	11.05
1615	NYSE	GCV	Wed, Jan 23, 2002	11.05	11.05	10.96	11.00
1614	NYSE	GCV	Tue, Jan 22, 2002	11.05	11.05	10.90	11.05
1613	NYSE	GCV	Fri, Jan 18, 2002	11.00	11.06	10.86	10.95
1612	NYSE	GCV	Thu, Jan 17, 2002	11.05	11.08	11.00	11.00
1611	NYSE	GCV	Wed, Jan 16, 2002	11.08	11.11	11.00	11.07
1610	NYSE	GCV	Tue, Jan 15, 2002	11.15	11.15	10.90	11.08
1609	NYSE	GCV	Mon, Jan 14, 2002	11.09	11.11	11.01	11.10
1608	NYSE	GCV	Fri, Jan 11, 2002	11.15	11.15	11.00	11.09
1607	NYSE	GCV	Thu, Jan 10, 2002	11.15	11.15	10.80	11.05
1606	NYSE	GCV	Wed, Jan 9, 2002	11.18	11.19	11.14	11.14
1605	NYSE	GCV	Tue, Jan 8, 2002	11.15	11.15	10.90	11.14
1604	NYSE	GCV	Mon, Jan 7, 2002	11.02	11.18	11.02	11.10
1603	NYSE	GCV	Fri, Jan 4, 2002	11.17	11.19	11.00	11.12
1602	NYSE	GCV	Thu, Jan 3, 2002	10.93	11.15	10.85	11.10
1601	NYSE	GCV	Wed, Jan 2, 2002	11.00	11.05	10.95	11.03
1600	NYSE	GCV	Mon, Dec 31, 2001	11.00	11.00	10.90	10.90
1599	NYSE	GCV	Fri, Dec 28, 2001	10.83	11.00	10.77	11.00
1598	NYSE	GCV	Thu, Dec 27, 2001	10.75	10.83	10.75	10.76
1597	NYSE	GCV	Wed, Dec 26, 2001	10.80	10.95	10.64	10.85
1596	NYSE	GCV	Mon, Dec 24, 2001	10.93	10.95	10.75	10.75
1595	NYSE	GCV	Fri, Dec 21, 2001	10.80	10.97	10.80	10.83
1594	NYSE	GCV	Thu, Dec 20, 2001	10.70	10.85	10.64	10.70
1593	NYSE	GCV	Wed, Dec 19, 2001	11.20	11.20	10.70	10.70
1592	NYSE	GCV	Tue, Dec 18, 2001	10.75	11.00	10.65	10.91
1591	NYSE	GCV	Mon, Dec 17, 2001	10.97	11.00	10.65	10.65
1590	NYSE	GCV	Fri, Dec 14, 2001	10.85	10.85	10.70	10.82
1589	NYSE	GCV	Thu, Dec 13, 2001	10.95	10.95	10.95	10.95
1588	NYSE	GCV	Wed, Dec 12, 2001	10.99	11.00	10.85	10.90
1587	NYSE	GCV	Tue, Dec 11, 2001	11.03	11.20	11.03	11.20
1586	NYSE	GCV	Mon, Dec 10, 2001	11.05	11.07	11.01	11.07
1585	NYSE	GCV	Fri, Dec 7, 2001	11.20	11.23	11.07	11.07
1584	NYSE	GCV	Thu, Dec 6, 2001	11.15	11.35	11.15	11.15
1583	NYSE	GCV	Wed, Dec 5, 2001	11.25	11.25	11.03	11.10
1582	NYSE	GCV	Tue, Dec 4, 2001	11.20	11.25	11.20	11.25
1581	NYSE	GCV	Mon, Dec 3, 2001	11.10	11.15	11.01	11.10
1580	NYSE	GCV	Fri, Nov 30, 2001	10.94	11.20	10.90	11.20
1579	NYSE	GCV	Thu, Nov 29, 2001	10.85	10.93	10.85	10.93
1578	NYSE	GCV	Wed, Nov 28, 2001	10.94	10.94	10.74	10.80
1577	NYSE	GCV	Tue, Nov 27, 2001	10.85	10.94	10.85	10.91
1576	NYSE	GCV	Mon, Nov 26, 2001	10.90	10.94	10.75	10.75
1575	NYSE	GCV	Fri, Nov 23, 2001	10.90	10.90	10.90	10.90
1574	NYSE	GCV	Wed, Nov 21, 2001	10.90	10.90	10.71	10.85
1573	NYSE	GCV	Tue, Nov 20, 2001	10.95	11.00	10.81	10.89
1572	NYSE	GCV	Mon, Nov 19, 2001	10.80	10.95	10.73	10.95
1571	NYSE	GCV	Fri, Nov 16, 2001	10.80	10.81	10.72	10.75
1570	NYSE	GCV	Thu, Nov 15, 2001	10.75	10.89	10.71	10.71
1569	NYSE	GCV	Wed, Nov 14, 2001	10.71	10.81	10.70	10.80
1568	NYSE	GCV	Tue, Nov 13, 2001	10.83	10.83	10.71	10.71
1567	NYSE	GCV	Mon, Nov 12, 2001	10.70	10.75	10.70	10.75
1566	NYSE	GCV	Fri, Nov 9, 2001	10.70	10.70	10.66	10.66
1565	NYSE	GCV	Thu, Nov 8, 2001	10.84	10.84	10.61	10.83
1564	NYSE	GCV	Wed, Nov 7, 2001	10.84	10.84	10.55	10.84
1563	NYSE	GCV	Tue, Nov 6, 2001	10.70	10.89	10.55	10.55
1562	NYSE	GCV	Mon, Nov 5, 2001	10.80	10.80	10.79	10.79
1561	NYSE	GCV	Fri, Nov 2, 2001	10.90	11.00	10.63	10.80
1560	NYSE	GCV	Thu, Nov 1, 2001	10.75	10.85	10.70	10.70
1559	NYSE	GCV	Wed, Oct 31, 2001	10.89	10.95	10.60	10.60
1558	NYSE	GCV	Tue, Oct 30, 2001	10.75	10.90	10.75	10.89
1557	NYSE	GCV	Mon, Oct 29, 2001	10.65	10.84	10.60	10.80
1556	NYSE	GCV	Fri, Oct 26, 2001	10.75	10.85	10.60	10.80
1555	NYSE	GCV	Thu, Oct 25, 2001	10.57	10.75	10.52	10.65
1554	NYSE	GCV	Tue, Oct 23, 2001	10.80	10.80	10.50	10.65
1553	NYSE	GCV	Mon, Oct 22, 2001	10.76	10.76	10.75	10.75
1552	NYSE	GCV	Fri, Oct 19, 2001	10.80	10.80	10.75	10.75
1551	NYSE	GCV	Thu, Oct 18, 2001	10.90	10.90	10.60	10.79
1550	NYSE	GCV	Wed, Oct 17, 2001	10.80	10.97	10.75	10.75
1549	NYSE	GCV	Tue, Oct 16, 2001	10.81	10.94	10.80	10.94
1548	NYSE	GCV	Mon, Oct 15, 2001	10.80	10.90	10.50	10.90
1547	NYSE	GCV	Fri, Oct 12, 2001	10.75	10.90	10.75	10.85
1546	NYSE	GCV	Thu, Oct 11, 2001	10.75	10.95	10.60	10.73
1545	NYSE	GCV	Wed, Oct 10, 2001	10.45	10.74	10.45	10.74
1544	NYSE	GCV	Tue, Oct 9, 2001	10.42	10.59	10.42	10.50
1543	NYSE	GCV	Mon, Oct 8, 2001	10.60	10.60	10.35	10.45
1542	NYSE	GCV	Fri, Oct 5, 2001	10.60	10.60	10.55	10.60
1541	NYSE	GCV	Thu, Oct 4, 2001	10.85	10.85	10.60	10.60
1540	NYSE	GCV	Wed, Oct 3, 2001	10.74	10.99	10.74	10.94
1539	NYSE	GCV	Tue, Oct 2, 2001	10.65	10.95	10.55	10.74
1538	NYSE	GCV	Mon, Oct 1, 2001	10.90	11.00	10.40	10.60
1537	NYSE	GCV	Fri, Sep 28, 2001	10.50	11.10	10.50	11.00
1536	NYSE	GCV	Thu, Sep 27, 2001	10.50	10.55	10.25	10.55
1535	NYSE	GCV	Wed, Sep 26, 2001	10.65	10.65	10.55	10.65
1534	NYSE	GCV	Tue, Sep 25, 2001	10.85	10.99	10.75	10.75
1533	NYSE	GCV	Mon, Sep 24, 2001	10.95	11.00	10.85	10.90
1532	NYSE	GCV	Fri, Sep 21, 2001	10.85	11.00	10.85	11.00
1531	NYSE	GCV	Thu, Sep 20, 2001	10.96	11.00	10.75	10.86
1530	NYSE	GCV	Wed, Sep 19, 2001	11.05	11.15	10.81	10.81
1529	NYSE	GCV	Tue, Sep 18, 2001	11.25	11.25	11.05	11.05
1528	NYSE	GCV	Mon, Sep 17, 2001	10.81	11.50	10.81	11.25
1527	NYSE	GCV	Mon, Sep 10, 2001	10.95	11.17	10.95	11.11
1526	NYSE	GCV	Fri, Sep 7, 2001	11.00	11.00	10.96	10.96
1525	NYSE	GCV	Thu, Sep 6, 2001	11.10	11.10	10.95	10.99
1524	NYSE	GCV	Wed, Sep 5, 2001	10.99	11.10	10.99	11.10
1523	NYSE	GCV	Tue, Sep 4, 2001	10.95	11.00	10.89	10.97
1522	NYSE	GCV	Fri, Aug 31, 2001	10.80	11.05	10.80	10.90
1521	NYSE	GCV	Thu, Aug 30, 2001	10.93	11.05	10.93	10.95
1520	NYSE	GCV	Wed, Aug 29, 2001	10.85	10.95	10.79	10.80
1519	NYSE	GCV	Tue, Aug 28, 2001	10.90	11.00	10.80	10.80
1518	NYSE	GCV	Mon, Aug 27, 2001	10.95	10.95	10.79	10.85
1517	NYSE	GCV	Fri, Aug 24, 2001	11.00	11.00	10.91	10.91
1516	NYSE	GCV	Thu, Aug 23, 2001	10.86	11.04	10.86	11.00
1515	NYSE	GCV	Wed, Aug 22, 2001	10.84	11.03	10.84	11.02
1514	NYSE	GCV	Tue, Aug 21, 2001	11.09	11.09	10.79	10.80
1513	NYSE	GCV	Mon, Aug 20, 2001	11.00	11.06	10.85	11.00
1512	NYSE	GCV	Fri, Aug 17, 2001	10.98	10.99	10.98	10.98
1511	NYSE	GCV	Thu, Aug 16, 2001	10.96	10.97	10.96	10.97
1510	NYSE	GCV	Wed, Aug 15, 2001	10.97	10.97	10.87	10.95
1509	NYSE	GCV	Tue, Aug 14, 2001	10.80	10.95	10.79	10.90
1508	NYSE	GCV	Mon, Aug 13, 2001	11.17	11.17	10.89	11.00
1507	NYSE	GCV	Fri, Aug 10, 2001	10.95	11.17	10.90	11.10
1506	NYSE	GCV	Thu, Aug 9, 2001	11.15	11.15	10.78	11.05
1505	NYSE	GCV	Wed, Aug 8, 2001	11.00	11.15	10.78	11.00
1504	NYSE	GCV	Tue, Aug 7, 2001	11.00	11.00	10.79	11.00
1503	NYSE	GCV	Mon, Aug 6, 2001	10.89	10.90	10.78	10.78
1502	NYSE	GCV	Fri, Aug 3, 2001	10.80	10.90	10.78	10.85
1501	NYSE	GCV	Thu, Aug 2, 2001	10.79	10.79	10.78	10.78
1500	NYSE	GCV	Wed, Aug 1, 2001	10.81	10.95	10.81	10.88
1499	NYSE	GCV	Tue, Jul 31, 2001	10.81	10.91	10.70	10.78
1498	NYSE	GCV	Mon, Jul 30, 2001	10.95	10.95	10.76	10.76
1497	NYSE	GCV	Fri, Jul 27, 2001	10.83	10.88	10.68	10.80
1496	NYSE	GCV	Thu, Jul 26, 2001	10.66	10.82	10.60	10.80
1495	NYSE	GCV	Wed, Jul 25, 2001	10.55	10.66	10.55	10.64
1494	NYSE	GCV	Tue, Jul 24, 2001	10.60	10.69	10.60	10.66
1493	NYSE	GCV	Mon, Jul 23, 2001	10.60	10.69	10.55	10.69
1492	NYSE	GCV	Fri, Jul 20, 2001	10.66	10.66	10.60	10.60
1491	NYSE	GCV	Thu, Jul 19, 2001	10.60	10.70	10.55	10.56
1490	NYSE	GCV	Wed, Jul 18, 2001	10.60	10.60	10.54	10.54
1489	NYSE	GCV	Tue, Jul 17, 2001	10.60	10.69	10.51	10.60
1488	NYSE	GCV	Mon, Jul 16, 2001	10.64	10.64	10.51	10.60
1487	NYSE	GCV	Fri, Jul 13, 2001	10.64	10.64	10.50	10.64
1486	NYSE	GCV	Thu, Jul 12, 2001	10.50	10.50	10.45	10.50
1485	NYSE	GCV	Wed, Jul 11, 2001	10.50	10.68	10.49	10.60
1484	NYSE	GCV	Tue, Jul 10, 2001	10.50	10.65	10.43	10.50
1483	NYSE	GCV	Mon, Jul 9, 2001	10.80	10.84	10.76	10.80
1482	NYSE	GCV	Fri, Jul 6, 2001	10.80	10.80	10.80	10.80
1481	NYSE	GCV	Thu, Jul 5, 2001	10.90	10.90	10.85	10.85
1480	NYSE	GCV	Tue, Jul 3, 2001	10.85	10.95	10.85	10.95
1479	NYSE	GCV	Mon, Jul 2, 2001	10.80	10.80	10.71	10.75
1478	NYSE	GCV	Fri, Jun 29, 2001	10.74	10.75	10.50	10.75
1477	NYSE	GCV	Thu, Jun 28, 2001	10.53	10.65	10.53	10.65
1476	NYSE	GCV	Wed, Jun 27, 2001	10.45	10.65	10.35	10.65
1475	NYSE	GCV	Tue, Jun 26, 2001	10.26	10.50	10.26	10.35
1474	NYSE	GCV	Mon, Jun 25, 2001	10.12	10.24	10.12	10.16
1473	NYSE	GCV	Fri, Jun 22, 2001	10.09	10.09	10.09	10.09
1472	NYSE	GCV	Thu, Jun 21, 2001	10.28	10.28	9.75	10.19
1471	NYSE	GCV	Wed, Jun 20, 2001	10.59	10.60	10.20	10.25
1470	NYSE	GCV	Tue, Jun 19, 2001	10.57	10.66	10.40	10.55
1469	NYSE	GCV	Mon, Jun 18, 2001	10.75	10.75	10.49	10.67
1468	NYSE	GCV	Fri, Jun 15, 2001	10.75	10.75	10.68	10.75
1467	NYSE	GCV	Thu, Jun 14, 2001	10.76	10.85	10.75	10.75
1466	NYSE	GCV	Wed, Jun 13, 2001	10.72	10.80	10.68	10.68
1465	NYSE	GCV	Tue, Jun 12, 2001	10.80	10.90	10.67	10.71
1464	NYSE	GCV	Mon, Jun 11, 2001	10.95	11.00	10.80	10.80
1463	NYSE	GCV	Fri, Jun 8, 2001	10.76	10.85	10.76	10.85
1462	NYSE	GCV	Thu, Jun 7, 2001	10.90	10.94	10.75	10.77
1461	NYSE	GCV	Wed, Jun 6, 2001	10.70	10.90	10.70	10.90
1460	NYSE	GCV	Tue, Jun 5, 2001	10.95	10.95	10.74	10.95
1459	NYSE	GCV	Mon, Jun 4, 2001	10.85	10.90	10.85	10.87
1458	NYSE	GCV	Fri, Jun 1, 2001	10.80	10.85	10.80	10.85
1457	NYSE	GCV	Thu, May 31, 2001	10.86	10.86	10.77	10.80
1456	NYSE	GCV	Wed, May 30, 2001	10.85	10.92	10.83	10.86
1455	NYSE	GCV	Tue, May 29, 2001	10.85	10.85	10.65	10.80
1454	NYSE	GCV	Fri, May 25, 2001	10.65	10.75	10.65	10.65
1453	NYSE	GCV	Thu, May 24, 2001	10.75	10.75	10.65	10.65
1452	NYSE	GCV	Wed, May 23, 2001	10.79	10.90	10.76	10.76
1451	NYSE	GCV	Tue, May 22, 2001	10.75	10.89	10.75	10.89
1450	NYSE	GCV	Mon, May 21, 2001	10.85	10.90	10.70	10.85
1449	NYSE	GCV	Fri, May 18, 2001	10.81	10.85	10.40	10.80
1448	NYSE	GCV	Thu, May 17, 2001	10.80	10.85	10.70	10.85
1447	NYSE	GCV	Wed, May 16, 2001	10.84	10.84	10.55	10.70
1446	NYSE	GCV	Tue, May 15, 2001	10.71	10.80	10.60	10.60
1445	NYSE	GCV	Mon, May 14, 2001	10.65	10.95	10.65	10.75
1444	NYSE	GCV	Fri, May 11, 2001	10.75	10.75	10.50	10.55
1443	NYSE	GCV	Thu, May 10, 2001	10.95	10.95	10.60	10.75
1442	NYSE	GCV	Wed, May 9, 2001	10.68	10.75	10.68	10.75
1441	NYSE	GCV	Tue, May 8, 2001	10.66	10.80	10.66	10.66
1440	NYSE	GCV	Mon, May 7, 2001	10.67	10.70	10.50	10.60
1439	NYSE	GCV	Fri, May 4, 2001	10.80	10.80	10.75	10.77
1438	NYSE	GCV	Thu, May 3, 2001	10.65	10.80	10.65	10.80
1437	NYSE	GCV	Wed, May 2, 2001	10.80	10.80	10.50	10.60
1436	NYSE	GCV	Tue, May 1, 2001	10.35	10.84	10.35	10.60
1435	NYSE	GCV	Mon, Apr 30, 2001	10.40	10.40	10.20	10.35
1434	NYSE	GCV	Fri, Apr 27, 2001	10.40	10.40	10.20	10.35
1433	NYSE	GCV	Thu, Apr 26, 2001	10.25	10.50	10.20	10.40
1432	NYSE	GCV	Wed, Apr 25, 2001	10.40	10.40	10.20	10.25
1431	NYSE	GCV	Tue, Apr 24, 2001	10.20	10.40	10.20	10.35
1430	NYSE	GCV	Mon, Apr 23, 2001	10.40	10.60	10.25	10.25
1429	NYSE	GCV	Fri, Apr 20, 2001	10.25	10.30	10.25	10.30
1428	NYSE	GCV	Thu, Apr 19, 2001	10.16	10.30	10.13	10.15
1427	NYSE	GCV	Wed, Apr 18, 2001	10.12	10.22	10.12	10.22
1426	NYSE	GCV	Tue, Apr 17, 2001	10.30	10.30	10.20	10.20
1425	NYSE	GCV	Mon, Apr 16, 2001	10.10	10.30	10.10	10.20
1424	NYSE	GCV	Thu, Apr 12, 2001	10.25	10.29	10.11	10.11
1423	NYSE	GCV	Wed, Apr 11, 2001	10.15	10.25	10.15	10.25
1422	NYSE	GCV	Tue, Apr 10, 2001	10.25	10.30	10.25	10.25
1421	NYSE	GCV	Mon, Apr 9, 2001	10.10	10.25	10.10	10.25
1420	NYSE	GCV	Fri, Apr 6, 2001	10.30	10.30	10.15	10.15
1419	NYSE	GCV	Thu, Apr 5, 2001	10.15	10.25	10.15	10.20
1418	NYSE	GCV	Wed, Apr 4, 2001	10.20	10.20	10.15	10.20
1417	NYSE	GCV	Tue, Apr 3, 2001	10.18	10.19	10.15	10.19
1416	NYSE	GCV	Mon, Apr 2, 2001	10.24	10.24	10.16	10.16
1415	NYSE	GCV	Fri, Mar 30, 2001	10.19	10.24	10.19	10.20
1414	NYSE	GCV	Thu, Mar 29, 2001	10.10	10.10	10.10	10.10
1413	NYSE	GCV	Wed, Mar 28, 2001	10.20	10.25	10.10	10.10
1412	NYSE	GCV	Tue, Mar 27, 2001	10.19	10.24	10.10	10.20
1411	NYSE	GCV	Mon, Mar 26, 2001	10.20	10.30	10.11	10.12
1410	NYSE	GCV	Fri, Mar 23, 2001	10.40	10.54	10.10	10.15
1409	NYSE	GCV	Thu, Mar 22, 2001	10.35	10.41	10.28	10.35
1408	NYSE	GCV	Wed, Mar 21, 2001	10.62	10.62	10.35	10.40
1407	NYSE	GCV	Tue, Mar 20, 2001	9.95	10.65	9.95	10.60
1406	NYSE	GCV	Mon, Mar 19, 2001	10.25	10.25	9.80	9.92
1405	NYSE	GCV	Fri, Mar 16, 2001	10.40	10.60	10.25	10.25
1404	NYSE	GCV	Thu, Mar 15, 2001	10.61	10.65	10.45	10.50
1403	NYSE	GCV	Wed, Mar 14, 2001	10.50	10.55	10.40	10.55
1402	NYSE	GCV	Tue, Mar 13, 2001	10.50	10.53	10.35	10.53
1401	NYSE	GCV	Mon, Mar 12, 2001	10.37	10.45	10.35	10.45
1400	NYSE	GCV	Fri, Mar 9, 2001	10.19	10.30	10.19	10.27
1399	NYSE	GCV	Thu, Mar 8, 2001	10.21	10.21	10.19	10.19
1398	NYSE	GCV	Wed, Mar 7, 2001	10.23	10.45	10.20	10.33
1397	NYSE	GCV	Tue, Mar 6, 2001	10.30	10.34	10.30	10.33
1396	NYSE	GCV	Mon, Mar 5, 2001	10.45	10.50	10.16	10.28
1395	NYSE	GCV	Fri, Mar 2, 2001	10.39	10.39	10.20	10.25
1394	NYSE	GCV	Thu, Mar 1, 2001	10.45	10.45	10.15	10.40
1393	NYSE	GCV	Wed, Feb 28, 2001	10.54	10.54	10.26	10.30
1392	NYSE	GCV	Tue, Feb 27, 2001	10.37	10.54	10.37	10.54
1391	NYSE	GCV	Mon, Feb 26, 2001	10.37	10.40	10.15	10.37
1390	NYSE	GCV	Fri, Feb 23, 2001	10.40	10.63	10.35	10.35
1389	NYSE	GCV	Thu, Feb 22, 2001	10.30	10.50	10.05	10.40
1388	NYSE	GCV	Wed, Feb 21, 2001	10.20	10.50	10.05	10.20
1387	NYSE	GCV	Tue, Feb 20, 2001	10.10	10.10	10.05	10.05
1386	NYSE	GCV	Fri, Feb 16, 2001	10.45	10.45	10.05	10.10
1385	NYSE	GCV	Thu, Feb 15, 2001	10.61	10.75	10.51	10.55
1384	NYSE	GCV	Wed, Feb 14, 2001	10.45	10.65	10.35	10.60
1383	NYSE	GCV	Tue, Feb 13, 2001	10.15	10.45	10.03	10.45
1382	NYSE	GCV	Mon, Feb 12, 2001	10.00	10.25	10.00	10.25
1381	NYSE	GCV	Fri, Feb 9, 2001	10.00	10.19	10.00	10.00
1380	NYSE	GCV	Thu, Feb 8, 2001	10.01	10.25	9.50	10.00
1379	NYSE	GCV	Wed, Feb 7, 2001	10.15	10.24	10.01	10.20
1378	NYSE	GCV	Tue, Feb 6, 2001	10.25	10.25	10.15	10.15
1377	NYSE	GCV	Mon, Feb 5, 2001	10.80	10.95	10.25	10.38
1376	NYSE	GCV	Fri, Feb 2, 2001	10.25	11.60	10.18	11.00
1375	NYSE	GCV	Thu, Feb 1, 2001	10.01	10.25	10.00	10.20
1374	NYSE	GCV	Wed, Jan 31, 2001	10.01	10.02	10.01	10.02
1373	NYSE	GCV	Tue, Jan 30, 2001	10.01	10.25	10.01	10.02
1372	NYSE	GCV	Mon, Jan 29, 2001	10.31	10.31	9.95	10.02
1371	NYSE	GCV	Fri, Jan 26, 2001	10.13	10.31	10.00	10.25
1370	NYSE	GCV	Thu, Jan 25, 2001	10.06	10.13	10.00	10.13
1369	NYSE	GCV	Wed, Jan 24, 2001	10.25	10.25	10.06	10.13
1368	NYSE	GCV	Tue, Jan 23, 2001	10.19	10.25	10.06	10.19
1367	NYSE	GCV	Mon, Jan 22, 2001	10.19	10.19	10.06	10.06
1366	NYSE	GCV	Fri, Jan 19, 2001	10.00	10.31	10.00	10.06
1365	NYSE	GCV	Thu, Jan 18, 2001	10.06	10.13	10.00	10.00
1364	NYSE	GCV	Wed, Jan 17, 2001	10.06	10.25	10.06	10.13
1363	NYSE	GCV	Tue, Jan 16, 2001	10.00	10.13	10.00	10.13
1362	NYSE	GCV	Fri, Jan 12, 2001	10.00	10.25	10.00	10.13
1361	NYSE	GCV	Thu, Jan 11, 2001	9.94	10.25	9.81	9.81
1360	NYSE	GCV	Wed, Jan 10, 2001	9.69	9.94	9.69	9.94
1359	NYSE	GCV	Tue, Jan 9, 2001	9.69	9.88	9.63	9.75
1358	NYSE	GCV	Mon, Jan 8, 2001	9.63	9.69	9.63	9.63
1357	NYSE	GCV	Fri, Jan 5, 2001	9.50	9.50	9.38	9.50
1356	NYSE	GCV	Thu, Jan 4, 2001	9.50	9.50	9.38	9.50
1355	NYSE	GCV	Wed, Jan 3, 2001	9.38	9.50	9.38	9.50
1354	NYSE	GCV	Tue, Jan 2, 2001	9.31	9.38	9.31	9.38
1353	NYSE	GCV	Fri, Dec 29, 2000	9.06	9.31	9.06	9.13
1352	NYSE	GCV	Thu, Dec 28, 2000	9.13	9.13	9.06	9.06
1351	NYSE	GCV	Wed, Dec 27, 2000	9.00	9.38	9.00	9.31
1350	NYSE	GCV	Tue, Dec 26, 2000	9.38	9.50	9.00	9.00
1349	NYSE	GCV	Fri, Dec 22, 2000	8.94	9.25	8.94	9.25
1348	NYSE	GCV	Thu, Dec 21, 2000	8.81	8.94	8.81	8.81
1347	NYSE	GCV	Wed, Dec 20, 2000	9.00	9.00	8.69	8.94
1346	NYSE	GCV	Tue, Dec 19, 2000	8.94	9.00	8.94	8.94
1345	NYSE	GCV	Mon, Dec 18, 2000	8.75	9.00	8.63	8.94
1344	NYSE	GCV	Fri, Dec 15, 2000	8.88	9.00	8.63	8.75
1343	NYSE	GCV	Thu, Dec 14, 2000	8.75	8.94	8.63	8.94
1342	NYSE	GCV	Wed, Dec 13, 2000	8.63	9.00	8.63	8.81
1341	NYSE	GCV	Tue, Dec 12, 2000	9.38	9.38	9.19	9.31
1340	NYSE	GCV	Mon, Dec 11, 2000	9.50	9.50	9.31	9.31
1339	NYSE	GCV	Fri, Dec 8, 2000	9.38	9.50	9.25	9.38
1338	NYSE	GCV	Thu, Dec 7, 2000	9.38	9.44	9.38	9.38
1337	NYSE	GCV	Wed, Dec 6, 2000	9.69	9.69	9.25	9.25
1336	NYSE	GCV	Tue, Dec 5, 2000	9.44	9.69	9.25	9.63
1335	NYSE	GCV	Mon, Dec 4, 2000	9.31	9.50	9.25	9.25
1334	NYSE	GCV	Fri, Dec 1, 2000	9.50	9.50	9.31	9.31
1333	NYSE	GCV	Thu, Nov 30, 2000	9.50	9.50	9.25	9.50
1332	NYSE	GCV	Wed, Nov 29, 2000	9.31	9.44	9.25	9.44
1331	NYSE	GCV	Tue, Nov 28, 2000	9.50	9.50	9.38	9.38
1330	NYSE	GCV	Mon, Nov 27, 2000	9.63	9.63	9.63	9.63
1329	NYSE	GCV	Fri, Nov 24, 2000	9.19	9.63	9.19	9.63
1328	NYSE	GCV	Wed, Nov 22, 2000	9.63	9.63	9.13	9.19
1327	NYSE	GCV	Mon, Nov 20, 2000	9.75	9.75	9.50	9.63
1326	NYSE	GCV	Fri, Nov 17, 2000	9.88	9.88	9.81	9.88
1325	NYSE	GCV	Thu, Nov 16, 2000	9.63	9.81	9.63	9.81
1324	NYSE	GCV	Wed, Nov 15, 2000	9.63	9.63	9.50	9.50
1323	NYSE	GCV	Tue, Nov 14, 2000	9.31	9.63	9.31	9.63
1322	NYSE	GCV	Mon, Nov 13, 2000	9.31	9.56	9.31	9.31
1321	NYSE	GCV	Fri, Nov 10, 2000	9.63	9.63	9.38	9.38
1320	NYSE	GCV	Thu, Nov 9, 2000	9.50	9.56	9.38	9.38
1319	NYSE	GCV	Wed, Nov 8, 2000	9.44	9.44	9.44	9.44
1318	NYSE	GCV	Tue, Nov 7, 2000	9.56	9.56	9.44	9.44
1317	NYSE	GCV	Mon, Nov 6, 2000	9.56	9.56	9.50	9.50
1316	NYSE	GCV	Fri, Nov 3, 2000	9.31	9.44	9.31	9.38
1315	NYSE	GCV	Thu, Nov 2, 2000	9.44	9.56	9.38	9.38
1314	NYSE	GCV	Wed, Nov 1, 2000	9.31	9.56	9.31	9.31
1313	NYSE	GCV	Tue, Oct 31, 2000	9.44	9.44	9.19	9.25
1312	NYSE	GCV	Mon, Oct 30, 2000	9.25	9.38	9.19	9.31
1311	NYSE	GCV	Fri, Oct 27, 2000	9.31	9.38	9.13	9.13
1310	NYSE	GCV	Thu, Oct 26, 2000	9.25	9.25	9.25	9.25
1309	NYSE	GCV	Wed, Oct 25, 2000	9.19	9.19	9.06	9.13
1308	NYSE	GCV	Tue, Oct 24, 2000	9.19	9.25	9.13	9.13
1307	NYSE	GCV	Mon, Oct 23, 2000	9.25	9.25	9.19	9.19
1306	NYSE	GCV	Fri, Oct 20, 2000	9.31	9.31	9.19	9.19
1305	NYSE	GCV	Thu, Oct 19, 2000	9.19	9.44	9.19	9.19
1304	NYSE	GCV	Wed, Oct 18, 2000	9.13	9.19	9.13	9.13
1303	NYSE	GCV	Tue, Oct 17, 2000	9.38	9.38	9.19	9.19
1302	NYSE	GCV	Mon, Oct 16, 2000	9.25	9.38	9.25	9.38
1301	NYSE	GCV	Fri, Oct 13, 2000	9.50	9.63	9.25	9.25
1300	NYSE	GCV	Thu, Oct 12, 2000	9.63	9.63	9.50	9.50
1299	NYSE	GCV	Wed, Oct 11, 2000	9.88	9.88	9.75	9.75
1298	NYSE	GCV	Tue, Oct 10, 2000	9.88	9.88	9.75	9.88
1297	NYSE	GCV	Mon, Oct 9, 2000	9.88	9.88	9.69	9.75
1296	NYSE	GCV	Fri, Oct 6, 2000	9.88	9.88	9.88	9.88
1295	NYSE	GCV	Thu, Oct 5, 2000	9.88	9.88	9.88	9.88
1294	NYSE	GCV	Wed, Oct 4, 2000	9.88	10.06	9.88	9.88
1293	NYSE	GCV	Tue, Oct 3, 2000	9.94	10.06	9.94	10.06
1292	NYSE	GCV	Mon, Oct 2, 2000	9.81	9.81	9.81	9.81
1291	NYSE	GCV	Fri, Sep 29, 2000	9.88	9.88	9.75	9.81
1290	NYSE	GCV	Thu, Sep 28, 2000	9.81	9.88	9.75	9.75
1289	NYSE	GCV	Wed, Sep 27, 2000	9.63	9.81	9.63	9.81
1288	NYSE	GCV	Tue, Sep 26, 2000	9.63	9.69	9.56	9.63
1287	NYSE	GCV	Mon, Sep 25, 2000	9.44	9.63	9.38	9.56
1286	NYSE	GCV	Fri, Sep 22, 2000	9.38	9.44	9.38	9.38
1285	NYSE	GCV	Thu, Sep 21, 2000	9.56	9.56	9.44	9.44
1284	NYSE	GCV	Wed, Sep 20, 2000	9.56	9.56	9.44	9.50
1283	NYSE	GCV	Tue, Sep 19, 2000	9.56	9.56	9.50	9.50
1282	NYSE	GCV	Mon, Sep 18, 2000	9.50	9.63	9.50	9.50
1281	NYSE	GCV	Fri, Sep 15, 2000	9.56	9.63	9.56	9.56
1280	NYSE	GCV	Thu, Sep 14, 2000	9.56	9.56	9.56	9.56
1279	NYSE	GCV	Wed, Sep 13, 2000	9.63	9.69	9.50	9.50
1278	NYSE	GCV	Tue, Sep 12, 2000	9.75	9.75	9.69	9.75
1277	NYSE	GCV	Mon, Sep 11, 2000	9.81	9.81	9.63	9.69
1276	NYSE	GCV	Fri, Sep 8, 2000	9.88	9.88	9.69	9.81
1275	NYSE	GCV	Thu, Sep 7, 2000	9.75	9.94	9.69	9.94
1274	NYSE	GCV	Wed, Sep 6, 2000	9.75	9.75	9.69	9.75
1273	NYSE	GCV	Tue, Sep 5, 2000	9.75	9.75	9.69	9.75
1272	NYSE	GCV	Fri, Sep 1, 2000	9.88	9.88	9.81	9.88
1271	NYSE	GCV	Thu, Aug 31, 2000	9.94	9.94	9.88	9.88
1270	NYSE	GCV	Wed, Aug 30, 2000	9.94	9.94	9.94	9.94
1269	NYSE	GCV	Tue, Aug 29, 2000	9.88	9.94	9.88	9.94
1268	NYSE	GCV	Mon, Aug 28, 2000	9.75	9.88	9.69	9.88
1267	NYSE	GCV	Fri, Aug 25, 2000	9.75	9.75	9.69	9.75
1266	NYSE	GCV	Thu, Aug 24, 2000	9.75	9.75	9.69	9.69
1265	NYSE	GCV	Wed, Aug 23, 2000	9.75	9.88	9.75	9.75
1264	NYSE	GCV	Tue, Aug 22, 2000	9.75	9.75	9.75	9.75
1263	NYSE	GCV	Mon, Aug 21, 2000	9.81	9.81	9.75	9.81
1262	NYSE	GCV	Fri, Aug 18, 2000	9.75	9.88	9.75	9.75
1261	NYSE	GCV	Thu, Aug 17, 2000	9.88	9.88	9.75	9.88
1260	NYSE	GCV	Wed, Aug 16, 2000	9.75	9.88	9.75	9.88
1259	NYSE	GCV	Tue, Aug 15, 2000	10.00	10.00	9.69	9.69
1258	NYSE	GCV	Mon, Aug 14, 2000	9.94	10.00	9.88	10.00
1257	NYSE	GCV	Fri, Aug 11, 2000	9.94	10.06	9.94	10.00
1256	NYSE	GCV	Thu, Aug 10, 2000	9.94	10.00	9.94	9.94
1255	NYSE	GCV	Wed, Aug 9, 2000	9.81	9.94	9.75	9.94
1254	NYSE	GCV	Tue, Aug 8, 2000	10.00	10.00	9.88	9.88
1253	NYSE	GCV	Mon, Aug 7, 2000	9.94	9.94	9.88	9.88
1252	NYSE	GCV	Fri, Aug 4, 2000	9.88	9.88	9.88	9.88
1251	NYSE	GCV	Thu, Aug 3, 2000	9.69	9.88	9.69	9.75
1250	NYSE	GCV	Wed, Aug 2, 2000	9.81	10.00	9.56	9.56
1249	NYSE	GCV	Tue, Aug 1, 2000	9.94	9.94	9.94	9.94
1248	NYSE	GCV	Mon, Jul 31, 2000	9.75	9.94	9.75	9.75
1247	NYSE	GCV	Fri, Jul 28, 2000	9.88	9.88	9.69	9.75
1246	NYSE	GCV	Thu, Jul 27, 2000	9.88	10.00	9.88	10.00
1245	NYSE	GCV	Wed, Jul 26, 2000	10.25	10.25	9.88	9.88
1244	NYSE	GCV	Tue, Jul 25, 2000	10.31	10.31	10.19	10.19
1243	NYSE	GCV	Mon, Jul 24, 2000	9.81	11.00	9.81	10.44
1242	NYSE	GCV	Fri, Jul 21, 2000	9.94	9.94	9.75	9.81
1241	NYSE	GCV	Thu, Jul 20, 2000	9.75	10.00	9.75	10.00
1240	NYSE	GCV	Wed, Jul 19, 2000	9.69	9.94	9.69	9.94
1239	NYSE	GCV	Tue, Jul 18, 2000	9.75	10.00	9.75	9.75
1238	NYSE	GCV	Mon, Jul 17, 2000	10.06	10.13	9.81	9.81
1237	NYSE	GCV	Fri, Jul 14, 2000	9.81	10.00	9.81	9.88
1236	NYSE	GCV	Thu, Jul 13, 2000	9.81	10.06	9.81	10.00
1235	NYSE	GCV	Wed, Jul 12, 2000	9.75	10.00	9.75	9.94
1234	NYSE	GCV	Tue, Jul 11, 2000	9.69	9.88	9.69	9.75
1233	NYSE	GCV	Mon, Jul 10, 2000	9.88	10.06	9.81	9.81
1232	NYSE	GCV	Fri, Jul 7, 2000	9.88	9.88	9.88	9.88
1231	NYSE	GCV	Thu, Jul 6, 2000	9.88	10.13	9.88	9.94
1230	NYSE	GCV	Wed, Jul 5, 2000	9.81	9.81	9.69	9.81
1229	NYSE	GCV	Mon, Jul 3, 2000	9.63	9.75	9.63	9.75
1228	NYSE	GCV	Fri, Jun 30, 2000	9.75	9.75	9.75	9.75
1227	NYSE	GCV	Thu, Jun 29, 2000	9.75	9.75	9.63	9.63
1226	NYSE	GCV	Wed, Jun 28, 2000	9.81	9.81	9.81	9.81
1225	NYSE	GCV	Tue, Jun 27, 2000	9.69	9.81	9.63	9.81
1224	NYSE	GCV	Mon, Jun 26, 2000	9.69	9.75	9.50	9.75
1223	NYSE	GCV	Fri, Jun 23, 2000	9.75	9.75	9.63	9.63
1222	NYSE	GCV	Thu, Jun 22, 2000	9.63	9.75	9.63	9.63
1221	NYSE	GCV	Wed, Jun 21, 2000	9.44	9.75	9.44	9.56
1220	NYSE	GCV	Tue, Jun 20, 2000	9.63	9.63	9.25	9.38
1219	NYSE	GCV	Mon, Jun 19, 2000	9.63	9.63	9.50	9.50
1218	NYSE	GCV	Fri, Jun 16, 2000	9.50	9.56	9.50	9.50
1217	NYSE	GCV	Thu, Jun 15, 2000	9.69	9.69	9.50	9.50
1216	NYSE	GCV	Wed, Jun 14, 2000	9.63	9.69	9.63	9.69
1215	NYSE	GCV	Tue, Jun 13, 2000	9.63	10.00	9.63	10.00
1214	NYSE	GCV	Mon, Jun 12, 2000	9.56	10.06	9.56	9.63
1213	NYSE	GCV	Fri, Jun 9, 2000	9.56	9.56	9.56	9.56
1212	NYSE	GCV	Thu, Jun 8, 2000	9.81	9.81	9.50	9.75
1211	NYSE	GCV	Wed, Jun 7, 2000	9.63	9.75	9.56	9.63
1210	NYSE	GCV	Tue, Jun 6, 2000	9.81	9.88	9.69	9.75
1209	NYSE	GCV	Mon, Jun 5, 2000	9.88	9.88	9.50	9.75
1208	NYSE	GCV	Fri, Jun 2, 2000	9.69	9.88	9.69	9.75
1207	NYSE	GCV	Thu, Jun 1, 2000	9.50	9.69	9.38	9.50
1206	NYSE	GCV	Wed, May 31, 2000	9.63	9.63	9.38	9.56
1205	NYSE	GCV	Tue, May 30, 2000	9.25	9.44	9.25	9.44
1204	NYSE	GCV	Fri, May 26, 2000	9.31	9.50	9.25	9.25
1203	NYSE	GCV	Thu, May 25, 2000	9.50	9.50	9.25	9.31
1202	NYSE	GCV	Wed, May 24, 2000	9.31	9.81	9.31	9.69
1201	NYSE	GCV	Tue, May 23, 2000	9.25	9.44	9.19	9.25
1200	NYSE	GCV	Mon, May 22, 2000	9.25	9.31	9.19	9.31
1199	NYSE	GCV	Fri, May 19, 2000	9.25	9.38	9.25	9.38
1198	NYSE	GCV	Thu, May 18, 2000	9.44	9.44	9.31	9.38
1197	NYSE	GCV	Wed, May 17, 2000	9.88	9.88	9.44	9.50
1196	NYSE	GCV	Tue, May 16, 2000	9.50	9.94	9.50	9.75
1195	NYSE	GCV	Mon, May 15, 2000	9.50	9.50	9.50	9.50
1194	NYSE	GCV	Fri, May 12, 2000	9.50	9.50	9.31	9.31
1193	NYSE	GCV	Thu, May 11, 2000	9.56	9.69	9.56	9.56
1192	NYSE	GCV	Wed, May 10, 2000	9.56	9.56	9.56	9.56
1191	NYSE	GCV	Tue, May 9, 2000	9.56	9.56	9.56	9.56
1190	NYSE	GCV	Mon, May 8, 2000	9.56	9.56	9.56	9.56
1189	NYSE	GCV	Fri, May 5, 2000	9.56	9.56	9.56	9.56
1188	NYSE	GCV	Thu, May 4, 2000	9.56	9.69	9.50	9.50
1187	NYSE	GCV	Tue, May 2, 2000	9.56	9.56	9.50	9.50
1186	NYSE	GCV	Mon, May 1, 2000	9.44	9.69	9.44	9.56
1185	NYSE	GCV	Fri, Apr 28, 2000	9.25	9.25	9.25	9.25
1184	NYSE	GCV	Thu, Apr 27, 2000	9.50	9.50	9.19	9.25
1183	NYSE	GCV	Wed, Apr 26, 2000	9.50	9.50	9.50	9.50
1182	NYSE	GCV	Tue, Apr 25, 2000	9.56	9.56	9.38	9.44
1181	NYSE	GCV	Mon, Apr 24, 2000	9.50	9.63	9.44	9.63
1180	NYSE	GCV	Thu, Apr 20, 2000	9.31	9.94	9.31	9.50
1179	NYSE	GCV	Wed, Apr 19, 2000	9.38	9.38	9.25	9.31
1178	NYSE	GCV	Tue, Apr 18, 2000	9.31	9.44	9.31	9.44
1177	NYSE	GCV	Mon, Apr 17, 2000	9.06	9.81	9.06	9.25
1176	NYSE	GCV	Fri, Apr 14, 2000	9.25	9.25	9.06	9.06
1175	NYSE	GCV	Thu, Apr 13, 2000	9.38	9.50	9.25	9.25
1174	NYSE	GCV	Wed, Apr 12, 2000	9.44	9.56	9.31	9.31
1173	NYSE	GCV	Tue, Apr 11, 2000	9.63	9.63	9.44	9.44
1172	NYSE	GCV	Mon, Apr 10, 2000	9.38	9.69	9.38	9.69
1171	NYSE	GCV	Fri, Apr 7, 2000	9.75	9.75	9.69	9.69
1170	NYSE	GCV	Thu, Apr 6, 2000	9.81	9.81	9.81	9.81
1169	NYSE	GCV	Wed, Apr 5, 2000	9.69	9.81	9.69	9.81
1168	NYSE	GCV	Tue, Apr 4, 2000	9.81	9.88	9.81	9.88
1167	NYSE	GCV	Mon, Apr 3, 2000	9.69	9.94	9.56	9.88
1166	NYSE	GCV	Fri, Mar 31, 2000	9.63	9.63	9.56	9.63
1165	NYSE	GCV	Thu, Mar 30, 2000	9.25	9.56	9.25	9.50
1164	NYSE	GCV	Wed, Mar 29, 2000	9.69	9.69	9.25	9.44
1163	NYSE	GCV	Tue, Mar 28, 2000	9.38	9.63	9.38	9.63
1162	NYSE	GCV	Mon, Mar 27, 2000	9.38	9.44	9.31	9.44
1161	NYSE	GCV	Fri, Mar 24, 2000	9.25	9.38	9.19	9.25
1160	NYSE	GCV	Thu, Mar 23, 2000	9.31	9.38	9.25	9.25
1159	NYSE	GCV	Wed, Mar 22, 2000	9.31	9.50	9.25	9.38
1158	NYSE	GCV	Tue, Mar 21, 2000	9.25	9.38	9.19	9.25
1157	NYSE	GCV	Mon, Mar 20, 2000	9.31	9.50	9.19	9.19
1156	NYSE	GCV	Fri, Mar 17, 2000	9.31	9.44	9.31	9.38
1155	NYSE	GCV	Thu, Mar 16, 2000	9.13	9.25	9.13	9.25
1154	NYSE	GCV	Wed, Mar 15, 2000	9.13	9.25	8.94	9.00
1153	NYSE	GCV	Tue, Mar 14, 2000	9.25	9.38	9.25	9.38
1152	NYSE	GCV	Mon, Mar 13, 2000	9.38	9.38	9.19	9.31
1151	NYSE	GCV	Fri, Mar 10, 2000	9.31	9.44	9.25	9.31
1150	NYSE	GCV	Thu, Mar 9, 2000	9.31	9.38	9.25	9.38
1149	NYSE	GCV	Wed, Mar 8, 2000	9.44	9.44	9.25	9.25
1148	NYSE	GCV	Tue, Mar 7, 2000	9.31	9.44	9.25	9.31
1147	NYSE	GCV	Mon, Mar 6, 2000	9.19	9.50	9.19	9.31
1146	NYSE	GCV	Fri, Mar 3, 2000	9.31	9.44	9.25	9.25
1145	NYSE	GCV	Thu, Mar 2, 2000	9.19	9.31	9.19	9.19
1144	NYSE	GCV	Wed, Mar 1, 2000	9.63	9.63	9.19	9.19
1143	NYSE	GCV	Tue, Feb 29, 2000	9.38	9.50	9.38	9.50
1142	NYSE	GCV	Mon, Feb 28, 2000	9.13	9.50	9.13	9.38
1141	NYSE	GCV	Fri, Feb 25, 2000	9.25	9.25	9.13	9.13
1140	NYSE	GCV	Thu, Feb 24, 2000	9.38	9.38	9.19	9.19
1139	NYSE	GCV	Wed, Feb 23, 2000	9.56	9.56	9.38	9.38
1138	NYSE	GCV	Tue, Feb 22, 2000	9.63	9.63	9.50	9.56
1137	NYSE	GCV	Fri, Feb 18, 2000	9.69	9.88	9.56	9.69
1136	NYSE	GCV	Thu, Feb 17, 2000	9.69	9.69	9.69	9.69
1135	NYSE	GCV	Wed, Feb 16, 2000	9.69	9.81	9.69	9.75
1134	NYSE	GCV	Tue, Feb 15, 2000	9.94	10.06	9.63	9.69
1133	NYSE	GCV	Mon, Feb 14, 2000	10.06	10.06	9.81	10.00
1132	NYSE	GCV	Fri, Feb 11, 2000	10.06	10.19	9.94	9.94
1131	NYSE	GCV	Thu, Feb 10, 2000	9.88	10.31	9.88	9.88
1130	NYSE	GCV	Wed, Feb 9, 2000	9.88	10.13	9.81	9.94
1129	NYSE	GCV	Tue, Feb 8, 2000	10.00	10.00	9.88	9.88
1128	NYSE	GCV	Mon, Feb 7, 2000	9.94	9.94	9.81	9.81
1127	NYSE	GCV	Fri, Feb 4, 2000	9.94	9.94	9.88	9.88
1126	NYSE	GCV	Thu, Feb 3, 2000	10.00	10.00	10.00	10.00
1125	NYSE	GCV	Wed, Feb 2, 2000	9.94	9.94	9.94	9.94
1124	NYSE	GCV	Tue, Feb 1, 2000	9.88	10.25	9.81	9.94
1123	NYSE	GCV	Mon, Jan 31, 2000	9.88	10.00	9.88	9.88
1122	NYSE	GCV	Fri, Jan 28, 2000	10.00	10.00	9.56	9.88
1121	NYSE	GCV	Thu, Jan 27, 2000	9.75	9.94	9.75	9.94
1120	NYSE	GCV	Wed, Jan 26, 2000	9.94	9.94	9.75	9.88
1119	NYSE	GCV	Tue, Jan 25, 2000	10.00	10.00	9.81	9.94
1118	NYSE	GCV	Mon, Jan 24, 2000	10.31	10.38	9.88	9.94
1117	NYSE	GCV	Fri, Jan 21, 2000	10.38	10.38	10.31	10.31
1116	NYSE	GCV	Thu, Jan 20, 2000	10.63	10.63	10.50	10.50
1115	NYSE	GCV	Wed, Jan 19, 2000	10.50	10.69	10.50	10.63
1114	NYSE	GCV	Tue, Jan 18, 2000	10.69	10.69	10.56	10.63
1113	NYSE	GCV	Fri, Jan 14, 2000	10.69	10.81	10.69	10.81
1112	NYSE	GCV	Thu, Jan 13, 2000	10.25	10.50	10.25	10.50
1111	NYSE	GCV	Wed, Jan 12, 2000	10.13	10.31	10.13	10.31
1110	NYSE	GCV	Tue, Jan 11, 2000	10.06	10.19	10.06	10.19
1109	NYSE	GCV	Mon, Jan 10, 2000	10.06	10.31	10.06	10.13
1108	NYSE	GCV	Fri, Jan 7, 2000	10.00	10.13	10.00	10.13
1107	NYSE	GCV	Thu, Jan 6, 2000	10.06	10.06	10.00	10.00
1106	NYSE	GCV	Wed, Jan 5, 2000	9.94	10.31	9.94	10.06
1105	NYSE	GCV	Tue, Jan 4, 2000	9.94	10.00	9.94	10.00
1104	NYSE	GCV	Mon, Jan 3, 2000	10.50	10.50	10.00	10.00
1103	NYSE	GCV	Fri, Dec 31, 1999	10.31	10.56	10.31	10.56
1102	NYSE	GCV	Thu, Dec 30, 1999	10.31	10.31	10.31	10.31
1101	NYSE	GCV	Wed, Dec 29, 1999	10.31	10.31	10.31	10.31
1100	NYSE	GCV	Tue, Dec 28, 1999	10.00	10.38	10.00	10.31
1099	NYSE	GCV	Mon, Dec 27, 1999	9.50	9.94	9.50	9.94
1098	NYSE	GCV	Thu, Dec 23, 1999	10.00	10.00	8.94	9.38
1097	NYSE	GCV	Wed, Dec 22, 1999	10.06	10.06	9.94	9.94
1096	NYSE	GCV	Tue, Dec 21, 1999	10.56	10.56	9.81	10.19
1095	NYSE	GCV	Mon, Dec 20, 1999	9.69	10.56	9.69	10.44
1094	NYSE	GCV	Fri, Dec 17, 1999	9.94	9.94	9.69	9.75
1093	NYSE	GCV	Thu, Dec 16, 1999	10.00	10.00	9.69	9.88
1092	NYSE	GCV	Wed, Dec 15, 1999	9.88	10.00	9.75	9.88
1091	NYSE	GCV	Tue, Dec 14, 1999	10.25	10.25	10.19	10.19
1090	NYSE	GCV	Mon, Dec 13, 1999	10.00	10.38	10.00	10.25
1089	NYSE	GCV	Fri, Dec 10, 1999	10.00	10.25	10.00	10.06
1088	NYSE	GCV	Thu, Dec 9, 1999	9.94	10.13	9.94	10.00
1087	NYSE	GCV	Wed, Dec 8, 1999	10.06	10.06	9.88	10.00
1086	NYSE	GCV	Tue, Dec 7, 1999	10.00	10.00	9.94	9.94
1085	NYSE	GCV	Mon, Dec 6, 1999	9.94	10.06	9.94	10.00
1084	NYSE	GCV	Fri, Dec 3, 1999	9.94	10.13	9.94	10.13
1083	NYSE	GCV	Thu, Dec 2, 1999	10.00	10.06	9.94	9.94
1082	NYSE	GCV	Wed, Dec 1, 1999	10.00	10.13	10.00	10.06
1081	NYSE	GCV	Tue, Nov 30, 1999	10.00	10.00	9.81	10.00
1080	NYSE	GCV	Mon, Nov 29, 1999	10.38	10.38	10.06	10.25
1079	NYSE	GCV	Fri, Nov 26, 1999	10.31	10.31	10.25	10.25
1078	NYSE	GCV	Wed, Nov 24, 1999	10.25	10.25	10.25	10.25
1077	NYSE	GCV	Tue, Nov 23, 1999	10.50	10.56	10.25	10.25
1076	NYSE	GCV	Mon, Nov 22, 1999	10.63	10.63	10.44	10.56
1075	NYSE	GCV	Fri, Nov 19, 1999	10.69	10.69	10.50	10.50
1074	NYSE	GCV	Thu, Nov 18, 1999	10.50	10.75	10.50	10.75
1073	NYSE	GCV	Wed, Nov 17, 1999	10.81	10.81	10.44	10.50
1072	NYSE	GCV	Tue, Nov 16, 1999	10.50	10.81	10.50	10.69
1071	NYSE	GCV	Mon, Nov 15, 1999	10.44	10.94	10.44	10.63
1070	NYSE	GCV	Fri, Nov 12, 1999	10.63	10.63	10.50	10.50
1069	NYSE	GCV	Thu, Nov 11, 1999	10.38	10.69	10.38	10.50
1068	NYSE	GCV	Wed, Nov 10, 1999	10.38	10.56	10.38	10.56
1067	NYSE	GCV	Tue, Nov 9, 1999	10.50	10.50	10.38	10.44
1066	NYSE	GCV	Mon, Nov 8, 1999	10.69	10.81	10.56	10.81
1065	NYSE	GCV	Fri, Nov 5, 1999	10.88	10.94	10.75	10.81
1064	NYSE	GCV	Thu, Nov 4, 1999	10.63	10.69	10.50	10.50
1063	NYSE	GCV	Wed, Nov 3, 1999	10.50	10.69	10.38	10.63
1062	NYSE	GCV	Tue, Nov 2, 1999	10.38	10.44	10.31	10.31
1061	NYSE	GCV	Mon, Nov 1, 1999	10.50	10.56	10.44	10.44
1060	NYSE	GCV	Fri, Oct 29, 1999	10.38	10.50	10.25	10.50
1059	NYSE	GCV	Thu, Oct 28, 1999	10.69	10.69	10.19	10.50
1058	NYSE	GCV	Wed, Oct 27, 1999	10.19	10.69	10.19	10.56
1057	NYSE	GCV	Tue, Oct 26, 1999	10.69	10.69	10.06	10.13
1056	NYSE	GCV	Mon, Oct 25, 1999	10.38	10.44	10.25	10.44
1055	NYSE	GCV	Fri, Oct 22, 1999	10.38	10.63	10.38	10.38
1054	NYSE	GCV	Thu, Oct 21, 1999	10.69	10.69	10.44	10.44
1053	NYSE	GCV	Wed, Oct 20, 1999	10.50	10.81	10.44	10.81
1052	NYSE	GCV	Tue, Oct 19, 1999	10.50	10.50	10.00	10.50
1051	NYSE	GCV	Mon, Oct 18, 1999	10.75	10.75	10.63	10.63
1050	NYSE	GCV	Fri, Oct 15, 1999	10.81	11.00	10.75	10.75
1049	NYSE	GCV	Thu, Oct 14, 1999	10.88	11.00	10.88	10.88
1048	NYSE	GCV	Wed, Oct 13, 1999	10.88	10.88	10.81	10.81
1047	NYSE	GCV	Tue, Oct 12, 1999	10.88	11.00	10.88	11.00
1046	NYSE	GCV	Mon, Oct 11, 1999	10.75	10.75	10.75	10.75
1045	NYSE	GCV	Fri, Oct 8, 1999	10.81	10.88	10.81	10.88
1044	NYSE	GCV	Thu, Oct 7, 1999	10.81	10.81	10.81	10.81
1043	NYSE	GCV	Wed, Oct 6, 1999	10.88	10.88	10.88	10.88
1042	NYSE	GCV	Tue, Oct 5, 1999	10.69	11.06	10.69	11.00
1041	NYSE	GCV	Mon, Oct 4, 1999	10.63	10.69	10.63	10.69
1040	NYSE	GCV	Fri, Oct 1, 1999	10.69	10.69	10.56	10.63
1039	NYSE	GCV	Thu, Sep 30, 1999	10.69	10.69	10.69	10.69
1038	NYSE	GCV	Wed, Sep 29, 1999	10.69	10.69	10.69	10.69
1037	NYSE	GCV	Tue, Sep 28, 1999	10.63	11.00	10.63	10.75
1036	NYSE	GCV	Mon, Sep 27, 1999	10.75	10.75	10.63	10.63
1035	NYSE	GCV	Fri, Sep 24, 1999	10.50	10.75	10.50	10.75
1034	NYSE	GCV	Thu, Sep 23, 1999	10.50	10.50	10.38	10.50
1033	NYSE	GCV	Wed, Sep 22, 1999	10.50	10.69	10.44	10.50
1032	NYSE	GCV	Tue, Sep 21, 1999	10.75	10.75	10.44	10.44
1031	NYSE	GCV	Mon, Sep 20, 1999	10.44	10.69	10.38	10.69
1030	NYSE	GCV	Fri, Sep 17, 1999	10.44	10.50	10.44	10.50
1029	NYSE	GCV	Thu, Sep 16, 1999	10.38	10.44	10.31	10.44
1028	NYSE	GCV	Wed, Sep 15, 1999	10.50	10.50	10.31	10.38
1027	NYSE	GCV	Tue, Sep 14, 1999	10.69	10.75	10.56	10.63
1026	NYSE	GCV	Mon, Sep 13, 1999	10.69	10.69	10.56	10.69
1025	NYSE	GCV	Fri, Sep 10, 1999	10.69	10.69	10.63	10.63
1024	NYSE	GCV	Thu, Sep 9, 1999	10.56	10.69	10.56	10.63
1023	NYSE	GCV	Wed, Sep 8, 1999	10.56	10.56	10.50	10.56
1022	NYSE	GCV	Tue, Sep 7, 1999	10.81	10.81	10.56	10.63
1021	NYSE	GCV	Fri, Sep 3, 1999	10.75	10.88	10.75	10.88
1020	NYSE	GCV	Thu, Sep 2, 1999	10.69	10.69	10.69	10.69
1019	NYSE	GCV	Wed, Sep 1, 1999	10.56	10.81	10.56	10.75
1018	NYSE	GCV	Tue, Aug 31, 1999	10.56	10.94	10.56	10.69
1017	NYSE	GCV	Mon, Aug 30, 1999	10.56	10.69	10.56	10.69
1016	NYSE	GCV	Fri, Aug 27, 1999	10.88	10.88	10.50	10.50
1015	NYSE	GCV	Thu, Aug 26, 1999	11.00	11.00	10.88	10.88
1014	NYSE	GCV	Wed, Aug 25, 1999	11.00	11.13	10.81	11.13
1013	NYSE	GCV	Tue, Aug 24, 1999	10.94	11.06	10.94	11.06
1012	NYSE	GCV	Mon, Aug 23, 1999	11.00	11.00	10.88	10.94
1011	NYSE	GCV	Fri, Aug 20, 1999	10.81	10.88	10.81	10.88
1010	NYSE	GCV	Thu, Aug 19, 1999	10.75	10.88	10.75	10.88
1009	NYSE	GCV	Wed, Aug 18, 1999	10.88	11.00	10.88	11.00
1008	NYSE	GCV	Tue, Aug 17, 1999	10.81	10.94	10.75	10.94
1007	NYSE	GCV	Mon, Aug 16, 1999	10.88	10.88	10.81	10.81
1006	NYSE	GCV	Fri, Aug 13, 1999	10.75	10.88	10.75	10.88
1005	NYSE	GCV	Thu, Aug 12, 1999	10.88	10.94	10.88	10.94
1004	NYSE	GCV	Wed, Aug 11, 1999	10.75	10.94	10.75	10.94
1003	NYSE	GCV	Tue, Aug 10, 1999	11.00	11.00	10.56	10.63
1002	NYSE	GCV	Mon, Aug 9, 1999	10.94	11.06	10.94	11.06
1001	NYSE	GCV	Fri, Aug 6, 1999	11.06	11.06	10.88	10.88
1000	NYSE	GCV	Thu, Aug 5, 1999	11.19	11.25	11.06	11.13
999	NYSE	GCV	Wed, Aug 4, 1999	11.06	11.06	11.06	11.06
998	NYSE	GCV	Tue, Aug 3, 1999	11.06	11.13	11.06	11.06
997	NYSE	GCV	Mon, Aug 2, 1999	11.06	11.06	11.00	11.00
996	NYSE	GCV	Fri, Jul 30, 1999	11.13	11.13	11.06	11.06
995	NYSE	GCV	Thu, Jul 29, 1999	11.13	11.13	11.06	11.06
994	NYSE	GCV	Wed, Jul 28, 1999	11.31	11.31	11.25	11.31
993	NYSE	GCV	Tue, Jul 27, 1999	11.06	11.25	11.06	11.25
992	NYSE	GCV	Mon, Jul 26, 1999	11.38	11.38	11.19	11.19
991	NYSE	GCV	Fri, Jul 23, 1999	11.06	11.25	11.00	11.25
990	NYSE	GCV	Thu, Jul 22, 1999	11.38	11.38	11.00	11.06
989	NYSE	GCV	Wed, Jul 21, 1999	11.31	11.56	11.31	11.56
988	NYSE	GCV	Tue, Jul 20, 1999	11.31	11.44	11.13	11.13
987	NYSE	GCV	Mon, Jul 19, 1999	11.13	11.44	11.13	11.44
986	NYSE	GCV	Fri, Jul 16, 1999	11.31	11.31	11.25	11.25
985	NYSE	GCV	Thu, Jul 15, 1999	11.31	11.44	11.19	11.19
984	NYSE	GCV	Wed, Jul 14, 1999	11.38	11.38	11.31	11.31
983	NYSE	GCV	Tue, Jul 13, 1999	11.69	11.69	11.38	11.44
982	NYSE	GCV	Mon, Jul 12, 1999	11.75	11.75	11.63	11.69
981	NYSE	GCV	Fri, Jul 9, 1999	11.63	11.88	11.63	11.75
980	NYSE	GCV	Thu, Jul 8, 1999	11.63	11.63	11.50	11.50
979	NYSE	GCV	Wed, Jul 7, 1999	11.44	11.63	11.44	11.63
978	NYSE	GCV	Tue, Jul 6, 1999	11.31	11.31	11.31	11.31
977	NYSE	GCV	Fri, Jul 2, 1999	11.31	11.44	11.31	11.44
976	NYSE	GCV	Thu, Jul 1, 1999	11.25	11.38	11.19	11.38
975	NYSE	GCV	Wed, Jun 30, 1999	11.25	11.31	11.25	11.31
974	NYSE	GCV	Tue, Jun 29, 1999	11.13	11.50	11.13	11.25
973	NYSE	GCV	Mon, Jun 28, 1999	11.00	11.00	11.00	11.00
972	NYSE	GCV	Fri, Jun 25, 1999	11.00	11.00	11.00	11.00
971	NYSE	GCV	Thu, Jun 24, 1999	11.00	11.00	11.00	11.00
970	NYSE	GCV	Wed, Jun 23, 1999	10.94	11.00	10.94	11.00
969	NYSE	GCV	Tue, Jun 22, 1999	10.75	10.94	10.63	10.88
968	NYSE	GCV	Mon, Jun 21, 1999	10.94	10.94	10.69	10.88
967	NYSE	GCV	Fri, Jun 18, 1999	10.81	10.88	10.81	10.88
966	NYSE	GCV	Thu, Jun 17, 1999	11.13	11.13	10.63	10.88
965	NYSE	GCV	Wed, Jun 16, 1999	10.88	11.25	10.88	11.19
964	NYSE	GCV	Tue, Jun 15, 1999	11.06	11.06	10.88	11.00
963	NYSE	GCV	Mon, Jun 14, 1999	10.88	11.06	10.88	11.00
962	NYSE	GCV	Fri, Jun 11, 1999	11.06	11.06	10.88	10.88
961	NYSE	GCV	Thu, Jun 10, 1999	10.94	11.06	10.94	10.94
960	NYSE	GCV	Wed, Jun 9, 1999	11.06	11.06	10.81	10.94
959	NYSE	GCV	Tue, Jun 8, 1999	10.88	11.06	10.88	11.06
958	NYSE	GCV	Mon, Jun 7, 1999	10.81	11.00	10.81	10.88
957	NYSE	GCV	Fri, Jun 4, 1999	10.81	10.94	10.81	10.81
956	NYSE	GCV	Thu, Jun 3, 1999	10.81	10.81	10.81	10.81
955	NYSE	GCV	Wed, Jun 2, 1999	10.88	10.94	10.75	10.75
954	NYSE	GCV	Tue, Jun 1, 1999	10.88	10.94	10.75	10.94
953	NYSE	GCV	Fri, May 28, 1999	10.81	11.00	10.81	11.00
952	NYSE	GCV	Thu, May 27, 1999	10.94	10.94	10.75	10.81
951	NYSE	GCV	Wed, May 26, 1999	10.88	11.00	10.81	11.00
950	NYSE	GCV	Tue, May 25, 1999	11.31	11.31	10.69	10.69
949	NYSE	GCV	Mon, May 24, 1999	11.13	11.25	11.13	11.25
948	NYSE	GCV	Fri, May 21, 1999	11.13	11.25	11.00	11.13
947	NYSE	GCV	Thu, May 20, 1999	11.00	11.13	11.00	11.00
946	NYSE	GCV	Wed, May 19, 1999	10.81	11.00	10.81	10.88
945	NYSE	GCV	Tue, May 18, 1999	10.88	10.88	10.63	10.81
944	NYSE	GCV	Mon, May 17, 1999	11.06	11.31	11.06	11.13
943	NYSE	GCV	Fri, May 14, 1999	11.25	11.31	10.94	11.13
942	NYSE	GCV	Thu, May 13, 1999	11.19	11.38	11.13	11.38
941	NYSE	GCV	Wed, May 12, 1999	11.13	11.38	11.00	11.38
940	NYSE	GCV	Tue, May 11, 1999	11.25	11.25	11.00	11.19
939	NYSE	GCV	Mon, May 10, 1999	11.06	11.25	11.00	11.13
938	NYSE	GCV	Fri, May 7, 1999	10.81	11.06	10.81	11.00
937	NYSE	GCV	Thu, May 6, 1999	10.81	10.88	10.81	10.81
936	NYSE	GCV	Wed, May 5, 1999	10.81	10.94	10.81	10.88
935	NYSE	GCV	Tue, May 4, 1999	10.88	10.94	10.88	10.88
934	NYSE	GCV	Mon, May 3, 1999	10.94	11.00	10.81	10.81
933	NYSE	GCV	Fri, Apr 30, 1999	10.88	10.94	10.81	10.81
932	NYSE	GCV	Thu, Apr 29, 1999	10.81	10.94	10.81	10.88
931	NYSE	GCV	Wed, Apr 28, 1999	10.75	10.81	10.69	10.75
930	NYSE	GCV	Tue, Apr 27, 1999	11.00	11.00	10.88	10.88
929	NYSE	GCV	Mon, Apr 26, 1999	10.94	10.94	10.94	10.94
928	NYSE	GCV	Fri, Apr 23, 1999	10.63	11.13	10.63	11.00
927	NYSE	GCV	Thu, Apr 22, 1999	10.63	10.94	10.63	10.63
926	NYSE	GCV	Wed, Apr 21, 1999	10.88	10.88	10.56	10.56
925	NYSE	GCV	Tue, Apr 20, 1999	10.63	10.81	10.63	10.75
924	NYSE	GCV	Mon, Apr 19, 1999	10.63	11.13	10.63	10.63
923	NYSE	GCV	Fri, Apr 16, 1999	10.69	10.88	10.56	10.56
922	NYSE	GCV	Thu, Apr 15, 1999	10.56	10.69	10.56	10.56
921	NYSE	GCV	Wed, Apr 14, 1999	10.81	11.19	10.63	10.63
920	NYSE	GCV	Tue, Apr 13, 1999	10.63	10.81	10.63	10.63
919	NYSE	GCV	Mon, Apr 12, 1999	10.69	10.81	10.38	10.50
918	NYSE	GCV	Fri, Apr 9, 1999	10.63	10.63	10.56	10.56
917	NYSE	GCV	Thu, Apr 8, 1999	10.81	10.88	10.69	10.69
916	NYSE	GCV	Wed, Apr 7, 1999	11.06	11.13	10.81	10.94
915	NYSE	GCV	Tue, Apr 6, 1999	11.13	11.13	11.06	11.06
914	NYSE	GCV	Mon, Apr 5, 1999	10.94	11.19	10.94	11.19
913	NYSE	GCV	Thu, Apr 1, 1999	11.25	11.25	11.06	11.06
912	NYSE	GCV	Wed, Mar 31, 1999	11.13	11.13	11.00	11.13
911	NYSE	GCV	Tue, Mar 30, 1999	11.00	11.19	11.00	11.13
910	NYSE	GCV	Mon, Mar 29, 1999	10.69	10.88	10.50	10.88
909	NYSE	GCV	Fri, Mar 26, 1999	10.75	10.75	10.69	10.69
908	NYSE	GCV	Thu, Mar 25, 1999	10.63	10.69	10.38	10.69
907	NYSE	GCV	Wed, Mar 24, 1999	10.69	10.81	10.56	10.81
906	NYSE	GCV	Tue, Mar 23, 1999	10.56	10.56	10.50	10.50
905	NYSE	GCV	Mon, Mar 22, 1999	10.56	10.63	10.56	10.56
904	NYSE	GCV	Fri, Mar 19, 1999	10.63	10.81	10.56	10.56
903	NYSE	GCV	Thu, Mar 18, 1999	10.94	10.94	10.63	10.63
902	NYSE	GCV	Wed, Mar 17, 1999	11.13	11.19	10.94	11.00
901	NYSE	GCV	Tue, Mar 16, 1999	10.56	11.25	10.56	11.25
900	NYSE	GCV	Mon, Mar 15, 1999	10.56	10.69	10.56	10.63
899	NYSE	GCV	Fri, Mar 12, 1999	10.88	10.88	10.63	10.75
898	NYSE	GCV	Thu, Mar 11, 1999	10.81	10.88	10.63	10.63
897	NYSE	GCV	Wed, Mar 10, 1999	10.56	10.81	10.56	10.75
896	NYSE	GCV	Tue, Mar 9, 1999	10.94	10.94	10.56	10.56
895	NYSE	GCV	Mon, Mar 8, 1999	10.56	10.81	10.56	10.81
894	NYSE	GCV	Fri, Mar 5, 1999	10.50	10.63	10.50	10.63
893	NYSE	GCV	Thu, Mar 4, 1999	10.56	10.94	10.56	10.56
892	NYSE	GCV	Wed, Mar 3, 1999	10.56	10.56	10.50	10.56
891	NYSE	GCV	Tue, Mar 2, 1999	10.75	10.75	10.56	10.56
890	NYSE	GCV	Mon, Mar 1, 1999	10.63	10.81	10.63	10.63
889	NYSE	GCV	Fri, Feb 26, 1999	10.56	10.69	10.56	10.63
888	NYSE	GCV	Thu, Feb 25, 1999	10.56	10.56	10.50	10.56
887	NYSE	GCV	Wed, Feb 24, 1999	10.88	10.88	10.69	10.69
886	NYSE	GCV	Tue, Feb 23, 1999	10.94	10.94	10.75	10.88
885	NYSE	GCV	Mon, Feb 22, 1999	10.81	10.94	10.75	10.94
884	NYSE	GCV	Fri, Feb 19, 1999	11.19	11.19	10.88	11.00
883	NYSE	GCV	Thu, Feb 18, 1999	10.75	11.13	10.75	11.13
882	NYSE	GCV	Wed, Feb 17, 1999	10.81	10.88	10.75	10.75
881	NYSE	GCV	Tue, Feb 16, 1999	10.94	11.25	10.69	10.69
880	NYSE	GCV	Fri, Feb 12, 1999	11.00	11.00	10.25	10.63
879	NYSE	GCV	Thu, Feb 11, 1999	11.13	11.13	11.13	11.13
878	NYSE	GCV	Wed, Feb 10, 1999	11.25	11.31	11.13	11.19
877	NYSE	GCV	Tue, Feb 9, 1999	11.31	11.44	11.25	11.25
876	NYSE	GCV	Mon, Feb 8, 1999	11.31	11.38	11.13	11.13
875	NYSE	GCV	Fri, Feb 5, 1999	11.25	11.25	11.13	11.19
874	NYSE	GCV	Thu, Feb 4, 1999	11.44	11.44	11.19	11.19
873	NYSE	GCV	Wed, Feb 3, 1999	11.13	11.44	11.13	11.31
872	NYSE	GCV	Tue, Feb 2, 1999	11.44	11.44	11.19	11.19
871	NYSE	GCV	Mon, Feb 1, 1999	11.44	11.44	11.31	11.38
870	NYSE	GCV	Fri, Jan 29, 1999	11.63	11.63	11.31	11.31
869	NYSE	GCV	Thu, Jan 28, 1999	11.44	11.50	11.38	11.50
868	NYSE	GCV	Wed, Jan 27, 1999	11.63	11.63	11.25	11.25
867	NYSE	GCV	Tue, Jan 26, 1999	11.44	11.56	11.44	11.56
866	NYSE	GCV	Mon, Jan 25, 1999	11.50	11.50	11.44	11.50
865	NYSE	GCV	Fri, Jan 22, 1999	11.75	11.75	11.56	11.63
864	NYSE	GCV	Thu, Jan 21, 1999	11.69	11.75	11.69	11.75
863	NYSE	GCV	Wed, Jan 20, 1999	11.50	11.69	11.50	11.69
862	NYSE	GCV	Tue, Jan 19, 1999	11.50	11.56	11.50	11.50
861	NYSE	GCV	Fri, Jan 15, 1999	11.38	11.56	11.38	11.50
860	NYSE	GCV	Thu, Jan 14, 1999	11.50	11.50	11.44	11.44
859	NYSE	GCV	Wed, Jan 13, 1999	11.38	11.50	11.19	11.38
858	NYSE	GCV	Tue, Jan 12, 1999	11.50	11.69	11.50	11.50
857	NYSE	GCV	Mon, Jan 11, 1999	11.38	11.56	11.38	11.50
856	NYSE	GCV	Fri, Jan 8, 1999	11.50	11.50	11.44	11.50
855	NYSE	GCV	Thu, Jan 7, 1999	11.38	11.44	11.38	11.44
854	NYSE	GCV	Wed, Jan 6, 1999	11.50	11.56	11.25	11.25
853	NYSE	GCV	Tue, Jan 5, 1999	11.44	11.56	11.38	11.38
852	NYSE	GCV	Mon, Jan 4, 1999	11.13	11.38	11.13	11.38
851	NYSE	GCV	Thu, Dec 31, 1998	11.00	11.31	11.00	11.25
850	NYSE	GCV	Wed, Dec 30, 1998	10.88	10.88	10.88	10.88
849	NYSE	GCV	Tue, Dec 29, 1998	11.06	11.06	10.81	10.81
848	NYSE	GCV	Mon, Dec 28, 1998	11.13	11.38	11.00	11.00
847	NYSE	GCV	Thu, Dec 24, 1998	10.94	11.13	10.94	11.13
846	NYSE	GCV	Wed, Dec 23, 1998	10.94	10.94	10.94	10.94
845	NYSE	GCV	Tue, Dec 22, 1998	11.00	11.00	10.81	11.00
844	NYSE	GCV	Mon, Dec 21, 1998	10.88	11.00	10.88	11.00
843	NYSE	GCV	Fri, Dec 18, 1998	11.00	11.00	10.69	10.69
842	NYSE	GCV	Thu, Dec 17, 1998	10.88	11.00	10.75	11.00
841	NYSE	GCV	Wed, Dec 16, 1998	11.00	11.06	10.75	11.00
840	NYSE	GCV	Tue, Dec 15, 1998	10.88	11.13	10.69	10.88
839	NYSE	GCV	Mon, Dec 14, 1998	10.94	11.13	10.75	11.13
838	NYSE	GCV	Fri, Dec 11, 1998	10.88	11.06	10.81	11.06
837	NYSE	GCV	Thu, Dec 10, 1998	10.88	11.00	10.88	10.88
836	NYSE	GCV	Wed, Dec 9, 1998	10.75	10.75	10.75	10.75
835	NYSE	GCV	Tue, Dec 8, 1998	10.44	10.88	10.44	10.88
834	NYSE	GCV	Mon, Dec 7, 1998	10.56	10.69	10.50	10.50
833	NYSE	GCV	Fri, Dec 4, 1998	10.94	11.00	10.69	10.69
832	NYSE	GCV	Thu, Dec 3, 1998	11.06	11.06	10.56	11.00
831	NYSE	GCV	Wed, Dec 2, 1998	11.00	11.00	10.94	11.00
830	NYSE	GCV	Tue, Dec 1, 1998	10.88	11.06	10.88	11.00
829	NYSE	GCV	Mon, Nov 30, 1998	11.19	11.19	10.81	11.00
828	NYSE	GCV	Fri, Nov 27, 1998	11.13	11.19	11.13	11.13
827	NYSE	GCV	Wed, Nov 25, 1998	11.06	11.19	11.00	11.13
826	NYSE	GCV	Tue, Nov 24, 1998	10.88	11.06	10.88	11.00
825	NYSE	GCV	Mon, Nov 23, 1998	10.69	10.69	10.69	10.69
824	NYSE	GCV	Fri, Nov 20, 1998	10.75	10.75	10.56	10.56
823	NYSE	GCV	Thu, Nov 19, 1998	10.56	10.63	10.56	10.63
822	NYSE	GCV	Wed, Nov 18, 1998	10.63	10.81	10.56	10.56
821	NYSE	GCV	Tue, Nov 17, 1998	10.69	10.69	10.56	10.56
820	NYSE	GCV	Mon, Nov 16, 1998	10.69	10.69	10.56	10.56
819	NYSE	GCV	Fri, Nov 13, 1998	10.75	10.75	10.56	10.56
818	NYSE	GCV	Thu, Nov 12, 1998	10.75	10.88	10.56	10.56
817	NYSE	GCV	Wed, Nov 11, 1998	10.63	10.63	10.56	10.56
816	NYSE	GCV	Tue, Nov 10, 1998	10.75	10.75	10.44	10.69
815	NYSE	GCV	Mon, Nov 9, 1998	10.75	10.75	10.63	10.63
814	NYSE	GCV	Fri, Nov 6, 1998	10.75	10.75	10.75	10.75
813	NYSE	GCV	Thu, Nov 5, 1998	10.63	10.69	10.56	10.69
812	NYSE	GCV	Wed, Nov 4, 1998	10.81	10.81	10.63	10.63
811	NYSE	GCV	Tue, Nov 3, 1998	10.75	10.81	10.69	10.81
810	NYSE	GCV	Mon, Nov 2, 1998	10.81	10.88	10.75	10.88
809	NYSE	GCV	Fri, Oct 30, 1998	10.63	10.75	10.63	10.69
808	NYSE	GCV	Thu, Oct 29, 1998	10.38	10.69	10.38	10.50
807	NYSE	GCV	Wed, Oct 28, 1998	10.38	10.38	10.25	10.25
806	NYSE	GCV	Tue, Oct 27, 1998	10.38	10.50	10.38	10.38
805	NYSE	GCV	Mon, Oct 26, 1998	10.50	10.50	10.25	10.31
804	NYSE	GCV	Fri, Oct 23, 1998	10.44	10.75	10.38	10.38
803	NYSE	GCV	Thu, Oct 22, 1998	10.38	10.44	10.31	10.44
802	NYSE	GCV	Wed, Oct 21, 1998	10.19	10.38	10.19	10.38
801	NYSE	GCV	Tue, Oct 20, 1998	10.19	10.19	10.19	10.19
800	NYSE	GCV	Mon, Oct 19, 1998	10.13	10.38	10.13	10.19
799	NYSE	GCV	Fri, Oct 16, 1998	10.25	10.38	10.19	10.25
798	NYSE	GCV	Thu, Oct 15, 1998	10.06	10.38	10.06	10.38
797	NYSE	GCV	Wed, Oct 14, 1998	9.94	9.94	9.94	9.94
796	NYSE	GCV	Tue, Oct 13, 1998	10.25	10.25	9.94	10.00
795	NYSE	GCV	Mon, Oct 12, 1998	10.25	10.44	10.19	10.31
794	NYSE	GCV	Fri, Oct 9, 1998	10.31	10.31	10.13	10.25
793	NYSE	GCV	Thu, Oct 8, 1998	10.25	10.25	10.06	10.25
792	NYSE	GCV	Wed, Oct 7, 1998	10.19	10.25	10.13	10.19
791	NYSE	GCV	Tue, Oct 6, 1998	10.31	10.31	10.19	10.25
790	NYSE	GCV	Mon, Oct 5, 1998	10.31	10.31	10.19	10.19
789	NYSE	GCV	Fri, Oct 2, 1998	10.13	10.38	10.13	10.38
788	NYSE	GCV	Thu, Oct 1, 1998	10.06	10.19	10.06	10.19
787	NYSE	GCV	Wed, Sep 30, 1998	10.56	10.63	10.19	10.19
786	NYSE	GCV	Tue, Sep 29, 1998	10.63	10.69	10.44	10.44
785	NYSE	GCV	Mon, Sep 28, 1998	10.75	10.75	10.63	10.63
784	NYSE	GCV	Fri, Sep 25, 1998	10.81	10.81	10.56	10.75
783	NYSE	GCV	Thu, Sep 24, 1998	10.69	10.81	10.69	10.81
782	NYSE	GCV	Wed, Sep 23, 1998	10.50	10.75	10.50	10.69
781	NYSE	GCV	Tue, Sep 22, 1998	10.50	10.63	10.50	10.56
780	NYSE	GCV	Mon, Sep 21, 1998	10.31	10.56	10.31	10.50
779	NYSE	GCV	Fri, Sep 18, 1998	10.25	10.38	10.25	10.31
778	NYSE	GCV	Thu, Sep 17, 1998	10.38	10.44	10.25	10.44
777	NYSE	GCV	Wed, Sep 16, 1998	10.13	10.25	10.06	10.25
776	NYSE	GCV	Tue, Sep 15, 1998	10.25	10.31	10.13	10.25
775	NYSE	GCV	Mon, Sep 14, 1998	10.13	10.19	10.13	10.19
774	NYSE	GCV	Fri, Sep 11, 1998	10.13	10.13	9.88	10.00
773	NYSE	GCV	Thu, Sep 10, 1998	10.06	10.06	10.06	10.06
772	NYSE	GCV	Wed, Sep 9, 1998	10.00	10.06	10.00	10.00
771	NYSE	GCV	Tue, Sep 8, 1998	9.75	10.00	9.75	9.81
770	NYSE	GCV	Fri, Sep 4, 1998	9.63	9.63	9.63	9.63
769	NYSE	GCV	Thu, Sep 3, 1998	9.88	9.88	9.63	9.75
768	NYSE	GCV	Wed, Sep 2, 1998	9.69	9.88	9.69	9.81
767	NYSE	GCV	Tue, Sep 1, 1998	9.44	9.69	9.44	9.69
766	NYSE	GCV	Mon, Aug 31, 1998	9.69	9.81	9.38	9.38
765	NYSE	GCV	Fri, Aug 28, 1998	9.75	10.06	9.38	9.50
764	NYSE	GCV	Thu, Aug 27, 1998	10.13	10.25	9.75	9.81
763	NYSE	GCV	Wed, Aug 26, 1998	10.38	10.38	10.13	10.25
762	NYSE	GCV	Tue, Aug 25, 1998	10.25	10.38	10.25	10.38
761	NYSE	GCV	Mon, Aug 24, 1998	10.06	10.13	10.06	10.13
760	NYSE	GCV	Fri, Aug 21, 1998	10.13	10.13	10.00	10.00
759	NYSE	GCV	Thu, Aug 20, 1998	10.19	10.25	10.19	10.25
758	NYSE	GCV	Wed, Aug 19, 1998	10.13	10.25	10.13	10.25
757	NYSE	GCV	Tue, Aug 18, 1998	10.31	10.31	10.25	10.25
756	NYSE	GCV	Mon, Aug 17, 1998	10.13	10.31	10.13	10.31
755	NYSE	GCV	Fri, Aug 14, 1998	10.38	10.38	10.06	10.06
754	NYSE	GCV	Thu, Aug 13, 1998	10.63	10.63	10.25	10.38
753	NYSE	GCV	Wed, Aug 12, 1998	10.50	10.63	10.50	10.50
752	NYSE	GCV	Tue, Aug 11, 1998	10.38	10.56	10.38	10.44
751	NYSE	GCV	Mon, Aug 10, 1998	10.44	10.56	10.38	10.56
750	NYSE	GCV	Fri, Aug 7, 1998	10.25	10.38	10.25	10.38
749	NYSE	GCV	Thu, Aug 6, 1998	10.13	10.25	10.13	10.25
748	NYSE	GCV	Wed, Aug 5, 1998	10.31	10.38	10.13	10.19
747	NYSE	GCV	Tue, Aug 4, 1998	10.63	10.63	10.31	10.38
746	NYSE	GCV	Mon, Aug 3, 1998	10.63	10.88	10.63	10.75
745	NYSE	GCV	Fri, Jul 31, 1998	10.75	10.75	10.63	10.63
744	NYSE	GCV	Thu, Jul 30, 1998	10.94	10.94	10.81	10.81
743	NYSE	GCV	Wed, Jul 29, 1998	10.50	10.94	10.44	10.88
742	NYSE	GCV	Tue, Jul 28, 1998	10.50	10.69	10.31	10.56
741	NYSE	GCV	Mon, Jul 27, 1998	10.81	10.81	10.63	10.63
740	NYSE	GCV	Fri, Jul 24, 1998	10.75	10.75	10.75	10.75
739	NYSE	GCV	Thu, Jul 23, 1998	10.94	10.94	10.81	10.81
738	NYSE	GCV	Wed, Jul 22, 1998	10.88	11.00	10.81	11.00
737	NYSE	GCV	Tue, Jul 21, 1998	10.94	10.94	10.81	10.81
736	NYSE	GCV	Mon, Jul 20, 1998	10.75	10.88	10.75	10.88
735	NYSE	GCV	Fri, Jul 17, 1998	10.75	10.88	10.75	10.75
734	NYSE	GCV	Thu, Jul 16, 1998	11.00	11.00	10.75	10.75
733	NYSE	GCV	Wed, Jul 15, 1998	11.00	11.00	10.88	11.00
732	NYSE	GCV	Tue, Jul 14, 1998	11.00	11.13	11.00	11.13
731	NYSE	GCV	Mon, Jul 13, 1998	11.00	11.06	11.00	11.06
730	NYSE	GCV	Fri, Jul 10, 1998	10.81	11.00	10.81	11.00
729	NYSE	GCV	Thu, Jul 9, 1998	10.81	10.81	10.81	10.81
728	NYSE	GCV	Wed, Jul 8, 1998	10.88	10.94	10.75	10.94
727	NYSE	GCV	Tue, Jul 7, 1998	10.81	11.06	10.81	11.00
726	NYSE	GCV	Mon, Jul 6, 1998	10.69	10.69	10.69	10.69
725	NYSE	GCV	Thu, Jul 2, 1998	10.63	10.75	10.63	10.75
724	NYSE	GCV	Wed, Jul 1, 1998	10.94	11.00	10.63	10.63
723	NYSE	GCV	Tue, Jun 30, 1998	10.88	11.00	10.88	10.94
722	NYSE	GCV	Mon, Jun 29, 1998	10.75	10.88	10.75	10.88
721	NYSE	GCV	Fri, Jun 26, 1998	10.63	10.81	10.63	10.63
720	NYSE	GCV	Thu, Jun 25, 1998	10.69	10.75	10.50	10.50
719	NYSE	GCV	Wed, Jun 24, 1998	10.63	10.69	10.44	10.69
718	NYSE	GCV	Tue, Jun 23, 1998	10.50	10.63	10.44	10.63
717	NYSE	GCV	Mon, Jun 22, 1998	10.44	10.63	10.44	10.50
716	NYSE	GCV	Fri, Jun 19, 1998	10.44	10.50	10.44	10.44
715	NYSE	GCV	Thu, Jun 18, 1998	10.56	10.56	10.44	10.56
714	NYSE	GCV	Wed, Jun 17, 1998	10.31	10.56	10.31	10.56
713	NYSE	GCV	Tue, Jun 16, 1998	10.19	10.31	10.19	10.31
712	NYSE	GCV	Mon, Jun 15, 1998	10.56	10.56	10.38	10.50
711	NYSE	GCV	Fri, Jun 12, 1998	10.44	10.56	10.44	10.56
710	NYSE	GCV	Thu, Jun 11, 1998	10.63	10.69	10.44	10.44
709	NYSE	GCV	Wed, Jun 10, 1998	10.63	10.69	10.63	10.69
708	NYSE	GCV	Tue, Jun 9, 1998	10.69	10.69	10.69	10.69
707	NYSE	GCV	Mon, Jun 8, 1998	10.81	10.88	10.75	10.75
706	NYSE	GCV	Fri, Jun 5, 1998	10.94	10.94	10.69	10.75
705	NYSE	GCV	Thu, Jun 4, 1998	10.88	10.88	10.75	10.81
704	NYSE	GCV	Wed, Jun 3, 1998	10.88	10.88	10.81	10.81
703	NYSE	GCV	Tue, Jun 2, 1998	10.75	10.94	10.75	10.81
702	NYSE	GCV	Mon, Jun 1, 1998	10.56	10.75	10.50	10.63
701	NYSE	GCV	Fri, May 29, 1998	10.50	10.63	10.50	10.63
700	NYSE	GCV	Thu, May 28, 1998	10.56	10.69	10.50	10.50
699	NYSE	GCV	Wed, May 27, 1998	10.56	10.63	10.50	10.50
698	NYSE	GCV	Tue, May 26, 1998	10.69	10.75	10.50	10.69
697	NYSE	GCV	Fri, May 22, 1998	10.56	10.63	10.50	10.63
696	NYSE	GCV	Thu, May 21, 1998	10.75	10.75	10.50	10.50
695	NYSE	GCV	Wed, May 20, 1998	10.69	10.75	10.69	10.75
694	NYSE	GCV	Tue, May 19, 1998	10.63	10.75	10.63	10.63
693	NYSE	GCV	Mon, May 18, 1998	10.75	10.75	10.50	10.63
692	NYSE	GCV	Fri, May 15, 1998	10.81	10.81	10.69	10.75
691	NYSE	GCV	Thu, May 14, 1998	10.88	10.88	10.75	10.75
690	NYSE	GCV	Wed, May 13, 1998	10.81	10.94	10.75	10.94
689	NYSE	GCV	Tue, May 12, 1998	10.81	10.81	10.81	10.81
688	NYSE	GCV	Mon, May 11, 1998	10.94	10.94	10.75	10.81
687	NYSE	GCV	Fri, May 8, 1998	10.88	10.94	10.88	10.94
686	NYSE	GCV	Thu, May 7, 1998	10.94	10.94	10.75	10.75
685	NYSE	GCV	Wed, May 6, 1998	11.00	11.00	10.75	10.88
684	NYSE	GCV	Tue, May 5, 1998	10.88	10.94	10.88	10.94
683	NYSE	GCV	Mon, May 4, 1998	10.88	10.94	10.75	10.75
682	NYSE	GCV	Fri, May 1, 1998	10.94	10.94	10.50	10.75
681	NYSE	GCV	Thu, Apr 30, 1998	10.88	10.94	10.81	10.88
680	NYSE	GCV	Wed, Apr 29, 1998	10.88	10.94	10.75	10.75
679	NYSE	GCV	Tue, Apr 28, 1998	10.69	10.75	10.56	10.75
678	NYSE	GCV	Mon, Apr 27, 1998	11.06	11.06	10.69	10.69
677	NYSE	GCV	Fri, Apr 24, 1998	11.06	11.13	11.06	11.13
676	NYSE	GCV	Thu, Apr 23, 1998	11.06	11.06	11.06	11.06
675	NYSE	GCV	Wed, Apr 22, 1998	11.19	11.19	11.06	11.13
674	NYSE	GCV	Tue, Apr 21, 1998	11.06	11.13	11.00	11.06
673	NYSE	GCV	Mon, Apr 20, 1998	11.00	11.06	10.94	11.00
672	NYSE	GCV	Fri, Apr 17, 1998	11.00	11.19	11.00	11.06
671	NYSE	GCV	Thu, Apr 16, 1998	11.13	11.13	11.00	11.00
670	NYSE	GCV	Wed, Apr 15, 1998	11.00	11.19	11.00	11.19
669	NYSE	GCV	Tue, Apr 14, 1998	11.19	11.19	11.00	11.06
668	NYSE	GCV	Mon, Apr 13, 1998	11.44	11.44	11.00	11.19
667	NYSE	GCV	Thu, Apr 9, 1998	11.13	11.50	11.13	11.31
666	NYSE	GCV	Wed, Apr 8, 1998	11.00	11.38	11.00	11.25
665	NYSE	GCV	Tue, Apr 7, 1998	11.00	11.25	11.00	11.00
664	NYSE	GCV	Mon, Apr 6, 1998	11.00	11.00	11.00	11.00
663	NYSE	GCV	Fri, Apr 3, 1998	11.00	11.06	11.00	11.00
662	NYSE	GCV	Thu, Apr 2, 1998	11.00	11.00	11.00	11.00
661	NYSE	GCV	Wed, Apr 1, 1998	11.00	11.00	10.88	10.88
660	NYSE	GCV	Tue, Mar 31, 1998	11.00	11.00	11.00	11.00
659	NYSE	GCV	Mon, Mar 30, 1998	10.94	11.00	10.88	10.88
658	NYSE	GCV	Fri, Mar 27, 1998	11.06	11.06	10.94	10.94
657	NYSE	GCV	Thu, Mar 26, 1998	10.88	11.06	10.88	11.06
656	NYSE	GCV	Wed, Mar 25, 1998	11.06	11.06	10.94	10.94
655	NYSE	GCV	Tue, Mar 24, 1998	11.00	11.06	10.88	11.00
654	NYSE	GCV	Mon, Mar 23, 1998	11.00	11.00	10.88	10.88
653	NYSE	GCV	Fri, Mar 20, 1998	10.94	11.00	10.94	10.94
652	NYSE	GCV	Thu, Mar 19, 1998	10.81	10.88	10.81	10.88
651	NYSE	GCV	Wed, Mar 18, 1998	10.88	10.94	10.81	10.81
650	NYSE	GCV	Tue, Mar 17, 1998	10.75	10.88	10.75	10.88
649	NYSE	GCV	Mon, Mar 16, 1998	10.75	10.94	10.75	10.81
648	NYSE	GCV	Fri, Mar 13, 1998	10.88	10.94	10.75	10.75
647	NYSE	GCV	Thu, Mar 12, 1998	10.94	10.94	10.81	10.88
646	NYSE	GCV	Wed, Mar 11, 1998	10.88	10.94	10.88	10.88
645	NYSE	GCV	Tue, Mar 10, 1998	10.88	11.13	10.88	11.00
644	NYSE	GCV	Mon, Mar 9, 1998	10.88	11.00	10.88	10.94
643	NYSE	GCV	Fri, Mar 6, 1998	10.81	11.00	10.75	10.88
642	NYSE	GCV	Thu, Mar 5, 1998	10.69	10.75	10.69	10.75
641	NYSE	GCV	Wed, Mar 4, 1998	10.88	10.88	10.75	10.75
640	NYSE	GCV	Tue, Mar 3, 1998	10.75	10.88	10.69	10.88
639	NYSE	GCV	Mon, Mar 2, 1998	10.81	10.81	10.69	10.75
638	NYSE	GCV	Fri, Feb 27, 1998	10.81	10.81	10.75	10.75
637	NYSE	GCV	Thu, Feb 26, 1998	10.81	10.81	10.75	10.81
636	NYSE	GCV	Wed, Feb 25, 1998	10.81	10.88	10.75	10.75
635	NYSE	GCV	Tue, Feb 24, 1998	10.69	10.81	10.63	10.81
634	NYSE	GCV	Mon, Feb 23, 1998	10.56	10.75	10.56	10.63
633	NYSE	GCV	Fri, Feb 20, 1998	10.38	10.44	10.38	10.44
632	NYSE	GCV	Thu, Feb 19, 1998	10.50	10.50	10.31	10.44
631	NYSE	GCV	Wed, Feb 18, 1998	10.69	10.75	10.38	10.38
630	NYSE	GCV	Tue, Feb 17, 1998	10.31	10.50	10.31	10.50
629	NYSE	GCV	Fri, Feb 13, 1998	10.50	10.50	10.25	10.25
628	NYSE	GCV	Thu, Feb 12, 1998	10.69	10.88	10.50	10.50
627	NYSE	GCV	Wed, Feb 11, 1998	10.63	10.69	10.56	10.56
626	NYSE	GCV	Tue, Feb 10, 1998	10.69	10.69	10.50	10.56
625	NYSE	GCV	Mon, Feb 9, 1998	10.75	10.75	10.63	10.63
624	NYSE	GCV	Fri, Feb 6, 1998	10.75	10.75	10.69	10.69
623	NYSE	GCV	Thu, Feb 5, 1998	10.81	10.81	10.75	10.75
622	NYSE	GCV	Wed, Feb 4, 1998	10.69	10.88	10.69	10.69
621	NYSE	GCV	Tue, Feb 3, 1998	10.63	10.75	10.56	10.56
620	NYSE	GCV	Mon, Feb 2, 1998	10.69	10.69	10.56	10.63
619	NYSE	GCV	Fri, Jan 30, 1998	10.63	10.69	10.50	10.50
618	NYSE	GCV	Thu, Jan 29, 1998	10.81	10.81	10.63	10.63
617	NYSE	GCV	Wed, Jan 28, 1998	10.69	10.81	10.69	10.69
616	NYSE	GCV	Tue, Jan 27, 1998	10.63	10.75	10.56	10.75
615	NYSE	GCV	Mon, Jan 26, 1998	10.56	10.63	10.50	10.50
614	NYSE	GCV	Fri, Jan 23, 1998	10.69	10.75	10.63	10.63
613	NYSE	GCV	Thu, Jan 22, 1998	10.75	10.75	10.63	10.69
612	NYSE	GCV	Wed, Jan 21, 1998	10.69	10.75	10.69	10.75
611	NYSE	GCV	Tue, Jan 20, 1998	10.63	10.75	10.56	10.75
610	NYSE	GCV	Fri, Jan 16, 1998	10.56	10.69	10.56	10.56
609	NYSE	GCV	Thu, Jan 15, 1998	10.56	10.56	10.50	10.56
608	NYSE	GCV	Wed, Jan 14, 1998	10.56	10.56	10.56	10.56
607	NYSE	GCV	Tue, Jan 13, 1998	10.38	10.50	10.38	10.50
606	NYSE	GCV	Mon, Jan 12, 1998	10.38	10.44	10.38	10.38
605	NYSE	GCV	Fri, Jan 9, 1998	10.50	10.56	10.44	10.44
604	NYSE	GCV	Thu, Jan 8, 1998	10.56	10.56	10.50	10.50
603	NYSE	GCV	Wed, Jan 7, 1998	10.38	10.50	10.38	10.44
602	NYSE	GCV	Tue, Jan 6, 1998	10.38	10.38	10.31	10.38
601	NYSE	GCV	Mon, Jan 5, 1998	10.31	10.38	10.31	10.38
600	NYSE	GCV	Fri, Jan 2, 1998	10.25	10.38	10.25	10.31
599	NYSE	GCV	Wed, Dec 31, 1997	10.19	10.31	10.19	10.31
598	NYSE	GCV	Tue, Dec 30, 1997	10.13	10.19	10.13	10.13
597	NYSE	GCV	Mon, Dec 29, 1997	10.06	10.19	10.06	10.06
596	NYSE	GCV	Fri, Dec 26, 1997	10.19	10.19	10.06	10.06
595	NYSE	GCV	Wed, Dec 24, 1997	10.19	10.19	10.06	10.19
594	NYSE	GCV	Tue, Dec 23, 1997	10.13	10.19	10.06	10.06
593	NYSE	GCV	Mon, Dec 22, 1997	10.19	10.19	10.06	10.06
592	NYSE	GCV	Fri, Dec 19, 1997	10.00	10.13	10.00	10.06
591	NYSE	GCV	Thu, Dec 18, 1997	9.94	10.13	9.94	9.94
590	NYSE	GCV	Wed, Dec 17, 1997	9.88	10.00	9.88	9.94
589	NYSE	GCV	Tue, Dec 16, 1997	10.00	10.00	9.88	9.94
588	NYSE	GCV	Mon, Dec 15, 1997	9.94	10.00	9.94	10.00
587	NYSE	GCV	Fri, Dec 12, 1997	10.38	10.63	10.38	10.56
586	NYSE	GCV	Thu, Dec 11, 1997	10.38	10.38	10.31	10.38
585	NYSE	GCV	Wed, Dec 10, 1997	10.38	10.50	10.38	10.44
584	NYSE	GCV	Tue, Dec 9, 1997	10.44	10.56	10.44	10.44
583	NYSE	GCV	Mon, Dec 8, 1997	10.38	10.56	10.38	10.56
582	NYSE	GCV	Fri, Dec 5, 1997	10.25	10.44	10.25	10.38
581	NYSE	GCV	Thu, Dec 4, 1997	10.38	10.75	10.38	10.38
580	NYSE	GCV	Wed, Dec 3, 1997	10.38	10.44	10.38	10.38
579	NYSE	GCV	Tue, Dec 2, 1997	10.38	10.50	10.31	10.38
578	NYSE	GCV	Mon, Dec 1, 1997	10.25	10.31	10.25	10.31
577	NYSE	GCV	Fri, Nov 28, 1997	10.25	10.25	10.19	10.19
576	NYSE	GCV	Wed, Nov 26, 1997	10.19	10.19	10.13	10.13
575	NYSE	GCV	Tue, Nov 25, 1997	10.31	10.31	10.19	10.19
574	NYSE	GCV	Mon, Nov 24, 1997	10.13	10.19	10.06	10.19
573	NYSE	GCV	Fri, Nov 21, 1997	10.25	10.31	10.25	10.25
572	NYSE	GCV	Thu, Nov 20, 1997	10.31	10.31	10.13	10.13
571	NYSE	GCV	Wed, Nov 19, 1997	10.31	10.31	10.31	10.31
570	NYSE	GCV	Tue, Nov 18, 1997	10.06	10.31	10.06	10.31
569	NYSE	GCV	Mon, Nov 17, 1997	10.06	10.19	10.06	10.06
568	NYSE	GCV	Fri, Nov 14, 1997	10.00	10.13	10.00	10.06
567	NYSE	GCV	Thu, Nov 13, 1997	10.06	10.06	10.00	10.06
566	NYSE	GCV	Wed, Nov 12, 1997	10.13	10.13	10.06	10.13
565	NYSE	GCV	Tue, Nov 11, 1997	10.06	10.13	10.06	10.06
564	NYSE	GCV	Mon, Nov 10, 1997	10.06	10.06	9.94	10.00
563	NYSE	GCV	Fri, Nov 7, 1997	10.06	10.06	10.00	10.00
562	NYSE	GCV	Thu, Nov 6, 1997	10.13	10.13	10.06	10.13
561	NYSE	GCV	Wed, Nov 5, 1997	10.13	10.19	10.06	10.13
560	NYSE	GCV	Tue, Nov 4, 1997	10.00	10.13	10.00	10.13
559	NYSE	GCV	Mon, Nov 3, 1997	9.94	10.19	9.94	10.00
558	NYSE	GCV	Fri, Oct 31, 1997	10.00	10.00	9.94	9.94
557	NYSE	GCV	Thu, Oct 30, 1997	9.88	10.00	9.88	10.00
556	NYSE	GCV	Wed, Oct 29, 1997	10.00	10.13	9.81	10.00
555	NYSE	GCV	Tue, Oct 28, 1997	9.63	9.88	9.38	9.88
554	NYSE	GCV	Mon, Oct 27, 1997	10.13	10.13	9.56	9.56
553	NYSE	GCV	Fri, Oct 24, 1997	10.25	10.25	10.13	10.19
552	NYSE	GCV	Thu, Oct 23, 1997	10.06	10.25	10.06	10.13
551	NYSE	GCV	Wed, Oct 22, 1997	10.25	10.25	10.06	10.06
550	NYSE	GCV	Tue, Oct 21, 1997	10.25	10.31	10.25	10.25
549	NYSE	GCV	Mon, Oct 20, 1997	10.25	10.38	10.19	10.38
548	NYSE	GCV	Fri, Oct 17, 1997	10.19	10.19	10.19	10.19
547	NYSE	GCV	Thu, Oct 16, 1997	10.25	10.25	10.19	10.19
546	NYSE	GCV	Wed, Oct 15, 1997	10.13	10.25	10.13	10.13
545	NYSE	GCV	Tue, Oct 14, 1997	10.19	10.19	10.13	10.13
544	NYSE	GCV	Mon, Oct 13, 1997	10.13	10.25	10.13	10.25
543	NYSE	GCV	Fri, Oct 10, 1997	10.13	10.25	10.13	10.13
542	NYSE	GCV	Thu, Oct 9, 1997	10.19	10.25	10.13	10.19
541	NYSE	GCV	Wed, Oct 8, 1997	10.31	10.50	10.19	10.19
540	NYSE	GCV	Tue, Oct 7, 1997	10.31	10.31	10.19	10.19
539	NYSE	GCV	Mon, Oct 6, 1997	10.44	10.44	10.13	10.44
538	NYSE	GCV	Fri, Oct 3, 1997	10.63	10.63	10.56	10.56
537	NYSE	GCV	Thu, Oct 2, 1997	10.31	10.50	10.25	10.50
536	NYSE	GCV	Wed, Oct 1, 1997	10.25	10.44	10.25	10.38
535	NYSE	GCV	Tue, Sep 30, 1997	10.31	10.31	10.25	10.25
534	NYSE	GCV	Mon, Sep 29, 1997	10.25	10.25	10.25	10.25
533	NYSE	GCV	Fri, Sep 26, 1997	10.13	10.25	10.13	10.13
532	NYSE	GCV	Thu, Sep 25, 1997	10.31	10.31	10.06	10.06
531	NYSE	GCV	Wed, Sep 24, 1997	10.19	10.25	10.19	10.19
530	NYSE	GCV	Tue, Sep 23, 1997	10.25	10.25	10.19	10.19
529	NYSE	GCV	Mon, Sep 22, 1997	10.06	10.25	10.06	10.25
528	NYSE	GCV	Fri, Sep 19, 1997	10.13	10.13	10.06	10.06
527	NYSE	GCV	Thu, Sep 18, 1997	10.00	10.13	10.00	10.06
526	NYSE	GCV	Wed, Sep 17, 1997	10.00	10.13	9.94	10.00
525	NYSE	GCV	Tue, Sep 16, 1997	10.13	10.13	10.00	10.13
524	NYSE	GCV	Mon, Sep 15, 1997	10.00	10.00	9.88	10.00
523	NYSE	GCV	Fri, Sep 12, 1997	10.00	10.06	10.00	10.00
522	NYSE	GCV	Thu, Sep 11, 1997	10.00	10.00	9.88	10.00
521	NYSE	GCV	Wed, Sep 10, 1997	9.94	10.00	9.94	10.00
520	NYSE	GCV	Tue, Sep 9, 1997	9.94	10.00	9.94	9.94
519	NYSE	GCV	Mon, Sep 8, 1997	9.88	10.06	9.88	9.94
518	NYSE	GCV	Fri, Sep 5, 1997	9.94	9.94	9.88	9.88
517	NYSE	GCV	Thu, Sep 4, 1997	9.88	9.94	9.88	9.88
516	NYSE	GCV	Wed, Sep 3, 1997	9.94	9.94	9.88	9.88
515	NYSE	GCV	Tue, Sep 2, 1997	9.88	10.00	9.88	10.00
514	NYSE	GCV	Fri, Aug 29, 1997	9.75	9.88	9.75	9.88
513	NYSE	GCV	Thu, Aug 28, 1997	9.88	9.88	9.75	9.75
512	NYSE	GCV	Wed, Aug 27, 1997	9.88	9.94	9.88	9.94
511	NYSE	GCV	Tue, Aug 26, 1997	9.88	9.88	9.88	9.88
510	NYSE	GCV	Mon, Aug 25, 1997	9.75	9.88	9.75	9.88
509	NYSE	GCV	Fri, Aug 22, 1997	9.81	9.81	9.75	9.75
508	NYSE	GCV	Thu, Aug 21, 1997	9.81	9.81	9.75	9.75
507	NYSE	GCV	Wed, Aug 20, 1997	9.81	9.88	9.75	9.88
506	NYSE	GCV	Tue, Aug 19, 1997	9.75	9.88	9.75	9.88
505	NYSE	GCV	Mon, Aug 18, 1997	9.81	9.81	9.75	9.75
504	NYSE	GCV	Fri, Aug 15, 1997	9.81	9.94	9.75	9.75
503	NYSE	GCV	Thu, Aug 14, 1997	9.75	9.88	9.75	9.81
502	NYSE	GCV	Wed, Aug 13, 1997	9.81	9.88	9.75	9.81
501	NYSE	GCV	Tue, Aug 12, 1997	9.75	9.75	9.75	9.75
500	NYSE	GCV	Mon, Aug 11, 1997	9.88	9.88	9.75	9.75
499	NYSE	GCV	Fri, Aug 8, 1997	9.81	9.81	9.75	9.75
498	NYSE	GCV	Thu, Aug 7, 1997	9.88	10.00	9.81	9.81
497	NYSE	GCV	Wed, Aug 6, 1997	9.88	9.94	9.81	9.94
496	NYSE	GCV	Tue, Aug 5, 1997	9.88	9.88	9.75	9.75
495	NYSE	GCV	Mon, Aug 4, 1997	9.75	9.81	9.75	9.81
494	NYSE	GCV	Fri, Aug 1, 1997	9.88	9.88	9.75	9.75
493	NYSE	GCV	Thu, Jul 31, 1997	9.88	9.94	9.81	9.94
492	NYSE	GCV	Wed, Jul 30, 1997	9.81	9.88	9.81	9.81
491	NYSE	GCV	Tue, Jul 29, 1997	9.75	9.88	9.75	9.88
490	NYSE	GCV	Mon, Jul 28, 1997	9.75	9.81	9.75	9.75
489	NYSE	GCV	Fri, Jul 25, 1997	9.75	9.75	9.69	9.75
488	NYSE	GCV	Thu, Jul 24, 1997	9.81	9.81	9.75	9.75
487	NYSE	GCV	Wed, Jul 23, 1997	9.88	9.88	9.75	9.75
486	NYSE	GCV	Tue, Jul 22, 1997	9.81	9.81	9.75	9.81
485	NYSE	GCV	Mon, Jul 21, 1997	9.88	9.88	9.69	9.69
484	NYSE	GCV	Fri, Jul 18, 1997	9.75	9.88	9.69	9.88
483	NYSE	GCV	Thu, Jul 17, 1997	9.81	9.94	9.69	9.75
482	NYSE	GCV	Wed, Jul 16, 1997	9.81	9.81	9.75	9.75
481	NYSE	GCV	Tue, Jul 15, 1997	9.88	9.88	9.75	9.88
480	NYSE	GCV	Mon, Jul 14, 1997	9.88	9.88	9.75	9.75
479	NYSE	GCV	Fri, Jul 11, 1997	9.75	9.81	9.75	9.75
478	NYSE	GCV	Thu, Jul 10, 1997	9.81	9.94	9.81	9.88
477	NYSE	GCV	Wed, Jul 9, 1997	9.88	9.88	9.75	9.75
476	NYSE	GCV	Tue, Jul 8, 1997	9.75	9.88	9.75	9.75
475	NYSE	GCV	Mon, Jul 7, 1997	9.88	9.94	9.88	9.88
474	NYSE	GCV	Thu, Jul 3, 1997	10.06	10.06	9.88	9.88
473	NYSE	GCV	Wed, Jul 2, 1997	10.00	10.06	10.00	10.00
472	NYSE	GCV	Tue, Jul 1, 1997	9.88	10.00	9.88	10.00
471	NYSE	GCV	Mon, Jun 30, 1997	9.88	10.00	9.75	9.88
470	NYSE	GCV	Fri, Jun 27, 1997	10.00	10.00	9.88	9.88
469	NYSE	GCV	Thu, Jun 26, 1997	9.88	9.88	9.88	9.88
468	NYSE	GCV	Wed, Jun 25, 1997	9.75	9.88	9.75	9.88
467	NYSE	GCV	Tue, Jun 24, 1997	9.75	9.75	9.63	9.75
466	NYSE	GCV	Mon, Jun 23, 1997	9.75	9.88	9.75	9.75
465	NYSE	GCV	Fri, Jun 20, 1997	9.88	9.88	9.75	9.75
464	NYSE	GCV	Thu, Jun 19, 1997	9.88	9.88	9.75	9.75
463	NYSE	GCV	Wed, Jun 18, 1997	9.88	9.88	9.75	9.88
462	NYSE	GCV	Tue, Jun 17, 1997	9.88	10.00	9.88	9.88
461	NYSE	GCV	Mon, Jun 16, 1997	9.88	9.88	9.75	9.88
460	NYSE	GCV	Fri, Jun 13, 1997	9.75	9.75	9.75	9.75
459	NYSE	GCV	Thu, Jun 12, 1997	9.75	9.88	9.75	9.88
458	NYSE	GCV	Wed, Jun 11, 1997	9.75	9.88	9.75	9.75
457	NYSE	GCV	Tue, Jun 10, 1997	9.88	9.88	9.63	9.63
456	NYSE	GCV	Mon, Jun 9, 1997	9.88	9.88	9.75	9.75
455	NYSE	GCV	Fri, Jun 6, 1997	9.75	9.88	9.75	9.88
454	NYSE	GCV	Thu, Jun 5, 1997	9.75	9.75	9.63	9.75
453	NYSE	GCV	Wed, Jun 4, 1997	9.63	9.75	9.63	9.63
452	NYSE	GCV	Tue, Jun 3, 1997	9.50	9.75	9.50	9.75
451	NYSE	GCV	Mon, Jun 2, 1997	9.75	9.75	9.63	9.63
450	NYSE	GCV	Fri, May 30, 1997	9.50	9.75	9.50	9.75
449	NYSE	GCV	Thu, May 29, 1997	9.50	9.50	9.50	9.50
448	NYSE	GCV	Wed, May 28, 1997	9.63	9.63	9.63	9.63
447	NYSE	GCV	Tue, May 27, 1997	9.63	9.75	9.63	9.75
446	NYSE	GCV	Fri, May 23, 1997	9.63	9.75	9.63	9.75
445	NYSE	GCV	Thu, May 22, 1997	9.63	9.63	9.50	9.63
444	NYSE	GCV	Wed, May 21, 1997	9.63	9.63	9.50	9.50
443	NYSE	GCV	Tue, May 20, 1997	9.50	9.63	9.50	9.50
442	NYSE	GCV	Mon, May 19, 1997	9.75	9.75	9.50	9.63
441	NYSE	GCV	Fri, May 16, 1997	9.63	9.63	9.63	9.63
440	NYSE	GCV	Thu, May 15, 1997	9.63	9.88	9.63	9.63
439	NYSE	GCV	Wed, May 14, 1997	9.75	9.75	9.63	9.63
438	NYSE	GCV	Tue, May 13, 1997	9.75	9.88	9.63	9.63
437	NYSE	GCV	Mon, May 12, 1997	9.63	9.75	9.63	9.63
436	NYSE	GCV	Fri, May 9, 1997	9.63	9.75	9.63	9.63
435	NYSE	GCV	Thu, May 8, 1997	9.63	9.75	9.63	9.75
434	NYSE	GCV	Wed, May 7, 1997	9.63	9.63	9.50	9.50
433	NYSE	GCV	Tue, May 6, 1997	9.50	9.50	9.50	9.50
432	NYSE	GCV	Mon, May 5, 1997	9.63	9.63	9.50	9.50
431	NYSE	GCV	Fri, May 2, 1997	9.50	9.63	9.50	9.50
430	NYSE	GCV	Thu, May 1, 1997	9.50	9.63	9.50	9.63
429	NYSE	GCV	Wed, Apr 30, 1997	9.63	9.63	9.38	9.38
428	NYSE	GCV	Tue, Apr 29, 1997	9.63	9.63	9.50	9.50
427	NYSE	GCV	Mon, Apr 28, 1997	9.63	9.63	9.50	9.50
426	NYSE	GCV	Fri, Apr 25, 1997	9.63	9.63	9.50	9.50
425	NYSE	GCV	Thu, Apr 24, 1997	9.63	9.63	9.50	9.50
424	NYSE	GCV	Wed, Apr 23, 1997	9.63	9.63	9.50	9.50
423	NYSE	GCV	Tue, Apr 22, 1997	9.63	9.63	9.50	9.63
422	NYSE	GCV	Mon, Apr 21, 1997	9.63	9.63	9.50	9.50
421	NYSE	GCV	Fri, Apr 18, 1997	9.50	9.63	9.50	9.50
420	NYSE	GCV	Thu, Apr 17, 1997	9.63	9.75	9.50	9.50
419	NYSE	GCV	Wed, Apr 16, 1997	9.50	9.63	9.38	9.50
418	NYSE	GCV	Tue, Apr 15, 1997	9.50	9.63	9.38	9.38
417	NYSE	GCV	Mon, Apr 14, 1997	9.50	9.50	9.38	9.50
416	NYSE	GCV	Fri, Apr 11, 1997	9.38	9.38	9.38	9.38
415	NYSE	GCV	Thu, Apr 10, 1997	9.50	9.50	9.38	9.50
414	NYSE	GCV	Wed, Apr 9, 1997	9.63	9.63	9.50	9.50
413	NYSE	GCV	Tue, Apr 8, 1997	9.38	9.50	9.38	9.50
412	NYSE	GCV	Mon, Apr 7, 1997	9.38	9.50	9.38	9.50
411	NYSE	GCV	Fri, Apr 4, 1997	9.38	9.50	9.38	9.38
410	NYSE	GCV	Thu, Apr 3, 1997	9.38	9.38	9.25	9.25
409	NYSE	GCV	Wed, Apr 2, 1997	9.38	9.38	9.38	9.38
408	NYSE	GCV	Tue, Apr 1, 1997	9.50	9.50	9.50	9.50
407	NYSE	GCV	Mon, Mar 31, 1997	9.50	9.75	9.38	9.38
406	NYSE	GCV	Thu, Mar 27, 1997	9.63	9.75	9.38	9.38
405	NYSE	GCV	Wed, Mar 26, 1997	9.63	9.63	9.50	9.63
404	NYSE	GCV	Tue, Mar 25, 1997	9.50	9.63	9.50	9.50
403	NYSE	GCV	Mon, Mar 24, 1997	9.50	9.50	9.50	9.50
402	NYSE	GCV	Fri, Mar 21, 1997	9.50	9.63	9.50	9.50
401	NYSE	GCV	Thu, Mar 20, 1997	9.50	9.50	9.50	9.50
400	NYSE	GCV	Wed, Mar 19, 1997	9.50	9.50	9.50	9.50
399	NYSE	GCV	Tue, Mar 18, 1997	9.63	9.63	9.50	9.50
398	NYSE	GCV	Mon, Mar 17, 1997	9.75	9.88	9.63	9.63
397	NYSE	GCV	Fri, Mar 14, 1997	9.88	9.88	9.75	9.88
396	NYSE	GCV	Thu, Mar 13, 1997	9.75	9.88	9.75	9.75
395	NYSE	GCV	Wed, Mar 12, 1997	9.75	9.88	9.75	9.75
394	NYSE	GCV	Tue, Mar 11, 1997	9.63	9.75	9.63	9.63
393	NYSE	GCV	Mon, Mar 10, 1997	9.63	9.63	9.63	9.63
392	NYSE	GCV	Fri, Mar 7, 1997	9.63	9.63	9.50	9.50
391	NYSE	GCV	Thu, Mar 6, 1997	9.75	9.75	9.63	9.75
390	NYSE	GCV	Wed, Mar 5, 1997	9.75	9.75	9.50	9.50
389	NYSE	GCV	Tue, Mar 4, 1997	9.63	9.88	9.63	9.63
388	NYSE	GCV	Mon, Mar 3, 1997	9.63	9.75	9.63	9.75
387	NYSE	GCV	Fri, Feb 28, 1997	9.63	9.75	9.63	9.75
386	NYSE	GCV	Thu, Feb 27, 1997	9.63	9.63	9.50	9.63
385	NYSE	GCV	Wed, Feb 26, 1997	9.75	9.75	9.50	9.50
384	NYSE	GCV	Tue, Feb 25, 1997	9.63	9.75	9.63	9.63
383	NYSE	GCV	Mon, Feb 24, 1997	9.63	9.63	9.50	9.50
382	NYSE	GCV	Fri, Feb 21, 1997	9.75	9.75	9.63	9.75
381	NYSE	GCV	Thu, Feb 20, 1997	9.63	9.75	9.50	9.75
380	NYSE	GCV	Wed, Feb 19, 1997	9.63	9.75	9.50	9.63
379	NYSE	GCV	Tue, Feb 18, 1997	9.63	9.63	9.50	9.50
378	NYSE	GCV	Fri, Feb 14, 1997	9.63	9.63	9.50	9.50
377	NYSE	GCV	Thu, Feb 13, 1997	9.63	9.63	9.50	9.63
376	NYSE	GCV	Wed, Feb 12, 1997	9.50	9.63	9.50	9.63
375	NYSE	GCV	Tue, Feb 11, 1997	9.50	9.63	9.50	9.63
374	NYSE	GCV	Mon, Feb 10, 1997	9.50	9.63	9.50	9.63
373	NYSE	GCV	Fri, Feb 7, 1997	9.63	9.63	9.50	9.50
372	NYSE	GCV	Thu, Feb 6, 1997	9.63	9.63	9.50	9.50
371	NYSE	GCV	Wed, Feb 5, 1997	9.63	9.75	9.50	9.63
370	NYSE	GCV	Tue, Feb 4, 1997	9.50	9.75	9.50	9.75
369	NYSE	GCV	Mon, Feb 3, 1997	9.63	9.75	9.50	9.50
368	NYSE	GCV	Fri, Jan 31, 1997	9.50	9.63	9.38	9.63
367	NYSE	GCV	Thu, Jan 30, 1997	9.38	9.50	9.25	9.38
366	NYSE	GCV	Wed, Jan 29, 1997	9.50	9.50	9.38	9.50
365	NYSE	GCV	Tue, Jan 28, 1997	9.50	9.63	9.38	9.50
364	NYSE	GCV	Mon, Jan 27, 1997	9.50	9.63	9.38	9.38
363	NYSE	GCV	Fri, Jan 24, 1997	9.63	9.63	9.50	9.50
362	NYSE	GCV	Thu, Jan 23, 1997	9.38	9.63	9.38	9.50
361	NYSE	GCV	Wed, Jan 22, 1997	9.50	9.50	9.38	9.50
360	NYSE	GCV	Tue, Jan 21, 1997	9.50	9.50	9.38	9.50
359	NYSE	GCV	Mon, Jan 20, 1997	9.38	9.50	9.38	9.50
358	NYSE	GCV	Fri, Jan 17, 1997	9.38	9.50	9.38	9.50
357	NYSE	GCV	Thu, Jan 16, 1997	9.38	9.50	9.38	9.38
356	NYSE	GCV	Wed, Jan 15, 1997	9.50	9.50	9.25	9.25
355	NYSE	GCV	Tue, Jan 14, 1997	9.38	9.50	9.38	9.50
354	NYSE	GCV	Mon, Jan 13, 1997	9.50	9.50	9.38	9.38
353	NYSE	GCV	Fri, Jan 10, 1997	9.63	9.63	9.38	9.38
352	NYSE	GCV	Thu, Jan 9, 1997	9.63	9.63	9.50	9.50
351	NYSE	GCV	Wed, Jan 8, 1997	9.38	9.63	9.38	9.63
350	NYSE	GCV	Tue, Jan 7, 1997	9.50	9.50	9.38	9.50
349	NYSE	GCV	Mon, Jan 6, 1997	9.38	9.63	9.38	9.50
348	NYSE	GCV	Fri, Jan 3, 1997	9.38	9.38	9.38	9.38
347	NYSE	GCV	Thu, Jan 2, 1997	9.38	9.38	9.25	9.38
346	NYSE	GCV	Tue, Dec 31, 1996	9.38	9.50	9.25	9.25
345	NYSE	GCV	Mon, Dec 30, 1996	9.63	9.63	9.38	9.38
344	NYSE	GCV	Fri, Dec 27, 1996	9.50	9.63	9.50	9.50
343	NYSE	GCV	Thu, Dec 26, 1996	9.63	9.63	9.50	9.63
342	NYSE	GCV	Tue, Dec 24, 1996	9.50	9.63	9.50	9.50
341	NYSE	GCV	Mon, Dec 23, 1996	9.38	9.63	9.38	9.63
340	NYSE	GCV	Fri, Dec 20, 1996	9.50	9.50	9.38	9.38
339	NYSE	GCV	Thu, Dec 19, 1996	9.50	9.63	9.38	9.38
338	NYSE	GCV	Wed, Dec 18, 1996	9.50	9.50	9.50	9.50
337	NYSE	GCV	Tue, Dec 17, 1996	9.63	9.63	9.38	9.50
336	NYSE	GCV	Mon, Dec 16, 1996	9.88	10.00	9.88	9.88
335	NYSE	GCV	Fri, Dec 13, 1996	9.75	10.00	9.75	9.88
334	NYSE	GCV	Thu, Dec 12, 1996	9.88	10.00	9.88	9.88
333	NYSE	GCV	Wed, Dec 11, 1996	10.00	10.00	9.75	9.88
332	NYSE	GCV	Tue, Dec 10, 1996	9.75	10.00	9.75	9.88
331	NYSE	GCV	Mon, Dec 9, 1996	9.75	9.88	9.63	9.88
330	NYSE	GCV	Fri, Dec 6, 1996	9.75	9.88	9.63	9.75
329	NYSE	GCV	Thu, Dec 5, 1996	9.88	10.00	9.88	9.88
328	NYSE	GCV	Wed, Dec 4, 1996	10.00	10.00	9.88	9.88
327	NYSE	GCV	Tue, Dec 3, 1996	9.88	10.00	9.75	9.88
326	NYSE	GCV	Mon, Dec 2, 1996	9.75	9.88	9.75	9.75
325	NYSE	GCV	Fri, Nov 29, 1996	9.75	9.75	9.75	9.75
324	NYSE	GCV	Wed, Nov 27, 1996	9.75	9.88	9.75	9.88
323	NYSE	GCV	Tue, Nov 26, 1996	9.75	9.88	9.75	9.88
322	NYSE	GCV	Mon, Nov 25, 1996	9.75	9.88	9.75	9.75
321	NYSE	GCV	Fri, Nov 22, 1996	9.75	9.88	9.75	9.75
320	NYSE	GCV	Thu, Nov 21, 1996	9.75	9.88	9.75	9.75
319	NYSE	GCV	Wed, Nov 20, 1996	9.75	9.88	9.75	9.75
318	NYSE	GCV	Tue, Nov 19, 1996	9.75	9.88	9.75	9.75
317	NYSE	GCV	Mon, Nov 18, 1996	9.63	9.88	9.63	9.63
316	NYSE	GCV	Fri, Nov 15, 1996	9.88	9.88	9.63	9.63
315	NYSE	GCV	Thu, Nov 14, 1996	9.75	9.75	9.75	9.75
314	NYSE	GCV	Wed, Nov 13, 1996	9.63	9.75	9.63	9.75
313	NYSE	GCV	Tue, Nov 12, 1996	9.88	9.88	9.75	9.75
312	NYSE	GCV	Mon, Nov 11, 1996	9.75	9.88	9.75	9.88
311	NYSE	GCV	Fri, Nov 8, 1996	9.88	9.88	9.75	9.75
310	NYSE	GCV	Thu, Nov 7, 1996	9.63	9.75	9.63	9.75
309	NYSE	GCV	Wed, Nov 6, 1996	9.75	9.75	9.63	9.63
308	NYSE	GCV	Tue, Nov 5, 1996	9.63	9.75	9.63	9.63
307	NYSE	GCV	Mon, Nov 4, 1996	9.63	9.75	9.63	9.75
306	NYSE	GCV	Fri, Nov 1, 1996	9.75	9.75	9.50	9.50
305	NYSE	GCV	Thu, Oct 31, 1996	9.63	9.63	9.50	9.63
304	NYSE	GCV	Wed, Oct 30, 1996	9.63	9.63	9.63	9.63
303	NYSE	GCV	Tue, Oct 29, 1996	9.75	9.75	9.63	9.63
302	NYSE	GCV	Mon, Oct 28, 1996	9.63	9.63	9.50	9.63
301	NYSE	GCV	Fri, Oct 25, 1996	9.63	9.63	9.63	9.63
300	NYSE	GCV	Thu, Oct 24, 1996	9.50	9.75	9.50	9.75
299	NYSE	GCV	Wed, Oct 23, 1996	9.75	9.75	9.50	9.50
298	NYSE	GCV	Tue, Oct 22, 1996	9.63	9.63	9.50	9.63
297	NYSE	GCV	Mon, Oct 21, 1996	9.63	9.75	9.50	9.50
296	NYSE	GCV	Fri, Oct 18, 1996	9.63	9.75	9.50	9.50
295	NYSE	GCV	Thu, Oct 17, 1996	9.75	9.75	9.50	9.63
294	NYSE	GCV	Wed, Oct 16, 1996	9.63	9.75	9.63	9.63
293	NYSE	GCV	Tue, Oct 15, 1996	9.75	9.75	9.63	9.75
292	NYSE	GCV	Mon, Oct 14, 1996	9.63	9.63	9.63	9.63
291	NYSE	GCV	Fri, Oct 11, 1996	9.63	9.63	9.50	9.50
290	NYSE	GCV	Thu, Oct 10, 1996	9.63	9.63	9.50	9.63
289	NYSE	GCV	Wed, Oct 9, 1996	9.63	9.75	9.63	9.75
288	NYSE	GCV	Tue, Oct 8, 1996	9.63	9.63	9.50	9.50
287	NYSE	GCV	Mon, Oct 7, 1996	9.63	9.75	9.50	9.50
286	NYSE	GCV	Fri, Oct 4, 1996	9.75	9.75	9.63	9.75
285	NYSE	GCV	Thu, Oct 3, 1996	9.63	9.75	9.63	9.75
284	NYSE	GCV	Wed, Oct 2, 1996	9.63	9.75	9.63	9.75
283	NYSE	GCV	Tue, Oct 1, 1996	9.63	9.75	9.63	9.75
282	NYSE	GCV	Mon, Sep 30, 1996	9.75	9.88	9.63	9.75
281	NYSE	GCV	Fri, Sep 27, 1996	9.75	9.88	9.63	9.63
280	NYSE	GCV	Wed, Sep 25, 1996	9.50	9.75	9.50	9.63
279	NYSE	GCV	Tue, Sep 24, 1996	9.63	9.63	9.50	9.50
278	NYSE	GCV	Mon, Sep 23, 1996	9.50	9.63	9.50	9.63
277	NYSE	GCV	Fri, Sep 20, 1996	9.63	9.63	9.50	9.50
276	NYSE	GCV	Thu, Sep 19, 1996	9.63	9.63	9.50	9.50
275	NYSE	GCV	Wed, Sep 18, 1996	9.50	9.63	9.50	9.63
274	NYSE	GCV	Tue, Sep 17, 1996	9.63	9.75	9.50	9.50
273	NYSE	GCV	Mon, Sep 16, 1996	9.63	9.75	9.63	9.75
272	NYSE	GCV	Fri, Sep 13, 1996	9.75	9.75	9.63	9.63
271	NYSE	GCV	Thu, Sep 12, 1996	9.63	9.75	9.63	9.63
270	NYSE	GCV	Wed, Sep 11, 1996	9.63	9.75	9.63	9.63
269	NYSE	GCV	Tue, Sep 10, 1996	9.75	9.75	9.63	9.75
268	NYSE	GCV	Mon, Sep 9, 1996	9.50	9.75	9.50	9.75
267	NYSE	GCV	Fri, Sep 6, 1996	9.50	9.63	9.38	9.63
266	NYSE	GCV	Thu, Sep 5, 1996	9.63	9.63	9.50	9.63
265	NYSE	GCV	Wed, Sep 4, 1996	9.63	9.63	9.50	9.50
264	NYSE	GCV	Tue, Sep 3, 1996	9.63	9.75	9.50	9.63
263	NYSE	GCV	Fri, Aug 30, 1996	9.75	9.88	9.63	9.75
262	NYSE	GCV	Thu, Aug 29, 1996	9.75	9.88	9.75	9.88
261	NYSE	GCV	Wed, Aug 28, 1996	9.75	9.88	9.75	9.88
260	NYSE	GCV	Tue, Aug 27, 1996	9.88	9.88	9.75	9.75
259	NYSE	GCV	Mon, Aug 26, 1996	9.75	9.88	9.75	9.88
258	NYSE	GCV	Fri, Aug 23, 1996	9.88	9.88	9.75	9.75
257	NYSE	GCV	Thu, Aug 22, 1996	9.75	9.75	9.75	9.75
256	NYSE	GCV	Wed, Aug 21, 1996	9.75	9.75	9.75	9.75
255	NYSE	GCV	Tue, Aug 20, 1996	9.75	9.75	9.63	9.75
254	NYSE	GCV	Mon, Aug 19, 1996	9.63	9.75	9.63	9.63
253	NYSE	GCV	Fri, Aug 16, 1996	9.50	9.63	9.50	9.50
252	NYSE	GCV	Thu, Aug 15, 1996	9.50	9.63	9.38	9.50
251	NYSE	GCV	Wed, Aug 14, 1996	9.50	9.63	9.50	9.50
250	NYSE	GCV	Tue, Aug 13, 1996	9.50	9.63	9.50	9.50
249	NYSE	GCV	Mon, Aug 12, 1996	9.50	9.50	9.50	9.50
248	NYSE	GCV	Fri, Aug 9, 1996	9.63	9.75	9.50	9.50
247	NYSE	GCV	Thu, Aug 8, 1996	9.63	9.63	9.50	9.63
246	NYSE	GCV	Wed, Aug 7, 1996	9.63	9.75	9.50	9.75
245	NYSE	GCV	Tue, Aug 6, 1996	9.63	9.75	9.63	9.75
244	NYSE	GCV	Mon, Aug 5, 1996	9.63	9.63	9.63	9.63
243	NYSE	GCV	Fri, Aug 2, 1996	9.50	9.63	9.50	9.63
242	NYSE	GCV	Thu, Aug 1, 1996	9.50	9.63	9.38	9.50
241	NYSE	GCV	Wed, Jul 31, 1996	9.50	9.63	9.38	9.50
240	NYSE	GCV	Tue, Jul 30, 1996	9.38	9.63	9.38	9.50
239	NYSE	GCV	Mon, Jul 29, 1996	9.50	9.50	9.38	9.38
238	NYSE	GCV	Fri, Jul 26, 1996	9.38	9.50	9.38	9.38
237	NYSE	GCV	Thu, Jul 25, 1996	9.50	9.63	9.38	9.38
236	NYSE	GCV	Wed, Jul 24, 1996	9.63	9.63	9.50	9.50
235	NYSE	GCV	Tue, Jul 23, 1996	9.75	9.75	9.50	9.63
234	NYSE	GCV	Mon, Jul 22, 1996	9.75	9.75	9.75	9.75
233	NYSE	GCV	Fri, Jul 19, 1996	9.75	9.88	9.63	9.75
232	NYSE	GCV	Thu, Jul 18, 1996	9.63	9.63	9.50	9.63
231	NYSE	GCV	Wed, Jul 17, 1996	9.38	9.63	9.25	9.63
230	NYSE	GCV	Tue, Jul 16, 1996	9.63	9.75	9.25	9.25
229	NYSE	GCV	Mon, Jul 15, 1996	9.75	9.75	9.63	9.63
228	NYSE	GCV	Fri, Jul 12, 1996	9.75	9.75	9.75	9.75
227	NYSE	GCV	Thu, Jul 11, 1996	9.88	9.88	9.63	9.75
226	NYSE	GCV	Wed, Jul 10, 1996	10.00	10.00	9.88	9.88
225	NYSE	GCV	Tue, Jul 9, 1996	10.00	10.00	9.88	9.88
224	NYSE	GCV	Mon, Jul 8, 1996	9.88	10.00	9.88	9.88
223	NYSE	GCV	Fri, Jul 5, 1996	10.00	10.13	9.88	9.88
222	NYSE	GCV	Wed, Jul 3, 1996	10.00	10.00	10.00	10.00
221	NYSE	GCV	Tue, Jul 2, 1996	10.00	10.00	10.00	10.00
220	NYSE	GCV	Mon, Jul 1, 1996	10.13	10.13	10.13	10.13
219	NYSE	GCV	Fri, Jun 28, 1996	10.13	10.25	10.13	10.25
218	NYSE	GCV	Thu, Jun 27, 1996	10.00	10.13	10.00	10.00
217	NYSE	GCV	Wed, Jun 26, 1996	10.00	10.13	10.00	10.00
216	NYSE	GCV	Tue, Jun 25, 1996	10.00	10.13	9.88	9.88
215	NYSE	GCV	Mon, Jun 24, 1996	10.00	10.00	10.00	10.00
214	NYSE	GCV	Fri, Jun 21, 1996	10.00	10.00	9.88	9.88
213	NYSE	GCV	Thu, Jun 20, 1996	10.00	10.00	9.88	9.88
212	NYSE	GCV	Wed, Jun 19, 1996	9.88	10.00	9.88	9.88
211	NYSE	GCV	Tue, Jun 18, 1996	9.75	9.88	9.75	9.75
210	NYSE	GCV	Mon, Jun 17, 1996	9.75	9.88	9.75	9.75
209	NYSE	GCV	Fri, Jun 14, 1996	9.75	9.88	9.75	9.88
208	NYSE	GCV	Thu, Jun 13, 1996	9.75	9.75	9.63	9.63
207	NYSE	GCV	Wed, Jun 12, 1996	9.88	9.88	9.75	9.75
206	NYSE	GCV	Tue, Jun 11, 1996	9.88	9.88	9.75	9.75
205	NYSE	GCV	Mon, Jun 10, 1996	9.75	9.75	9.75	9.75
204	NYSE	GCV	Fri, Jun 7, 1996	9.88	9.88	9.75	9.75
203	NYSE	GCV	Thu, Jun 6, 1996	9.88	9.88	9.75	9.75
202	NYSE	GCV	Wed, Jun 5, 1996	9.88	9.88	9.75	9.88
201	NYSE	GCV	Tue, Jun 4, 1996	9.88	9.88	9.75	9.88
200	NYSE	GCV	Mon, Jun 3, 1996	9.88	9.88	9.75	9.75
199	NYSE	GCV	Fri, May 31, 1996	9.88	9.88	9.75	9.75
198	NYSE	GCV	Thu, May 30, 1996	9.88	10.00	9.75	9.88
197	NYSE	GCV	Wed, May 29, 1996	9.88	9.88	9.75	9.75
196	NYSE	GCV	Tue, May 28, 1996	10.00	10.00	9.75	9.75
195	NYSE	GCV	Fri, May 24, 1996	10.00	10.00	9.88	10.00
194	NYSE	GCV	Thu, May 23, 1996	10.00	10.00	9.88	9.88
193	NYSE	GCV	Wed, May 22, 1996	10.00	10.13	9.88	9.88
192	NYSE	GCV	Tue, May 21, 1996	10.13	10.13	9.88	10.00
191	NYSE	GCV	Mon, May 20, 1996	10.13	10.13	10.00	10.00
190	NYSE	GCV	Fri, May 17, 1996	10.13	10.13	10.00	10.13
189	NYSE	GCV	Thu, May 16, 1996	10.13	10.25	10.00	10.13
188	NYSE	GCV	Wed, May 15, 1996	10.00	10.25	10.00	10.25
187	NYSE	GCV	Tue, May 14, 1996	10.13	10.13	10.00	10.00
186	NYSE	GCV	Mon, May 13, 1996	10.00	10.13	9.88	10.00
185	NYSE	GCV	Fri, May 10, 1996	10.00	10.00	9.88	9.88
184	NYSE	GCV	Thu, May 9, 1996	10.00	10.00	9.88	9.88
183	NYSE	GCV	Wed, May 8, 1996	10.00	10.13	10.00	10.00
182	NYSE	GCV	Tue, May 7, 1996	10.00	10.00	10.00	10.00
181	NYSE	GCV	Mon, May 6, 1996	10.00	10.13	10.00	10.13
180	NYSE	GCV	Fri, May 3, 1996	10.00	10.13	10.00	10.00
179	NYSE	GCV	Thu, May 2, 1996	10.13	10.13	9.88	9.88
178	NYSE	GCV	Wed, May 1, 1996	10.13	10.13	10.00	10.00
177	NYSE	GCV	Tue, Apr 30, 1996	10.13	10.13	10.00	10.13
176	NYSE	GCV	Mon, Apr 29, 1996	10.00	10.13	10.00	10.00
175	NYSE	GCV	Fri, Apr 26, 1996	10.00	10.13	10.00	10.13
174	NYSE	GCV	Thu, Apr 25, 1996	10.00	10.13	10.00	10.00
173	NYSE	GCV	Wed, Apr 24, 1996	10.00	10.00	9.88	9.88
172	NYSE	GCV	Tue, Apr 23, 1996	10.00	10.00	9.88	9.88
171	NYSE	GCV	Mon, Apr 22, 1996	10.00	10.00	9.88	9.88
170	NYSE	GCV	Fri, Apr 19, 1996	9.88	9.88	9.88	9.88
169	NYSE	GCV	Thu, Apr 18, 1996	10.00	10.00	9.88	10.00
168	NYSE	GCV	Wed, Apr 17, 1996	10.00	10.00	9.88	10.00
167	NYSE	GCV	Tue, Apr 16, 1996	10.00	10.13	9.88	9.88
166	NYSE	GCV	Mon, Apr 15, 1996	9.75	10.13	9.75	10.00
165	NYSE	GCV	Fri, Apr 12, 1996	9.75	9.88	9.75	9.88
164	NYSE	GCV	Thu, Apr 11, 1996	10.00	10.00	9.63	9.63
163	NYSE	GCV	Wed, Apr 10, 1996	10.25	10.25	10.00	10.13
162	NYSE	GCV	Tue, Apr 9, 1996	10.25	10.25	10.13	10.13
161	NYSE	GCV	Mon, Apr 8, 1996	10.13	10.25	10.13	10.25
160	NYSE	GCV	Thu, Apr 4, 1996	10.38	10.50	10.38	10.38
159	NYSE	GCV	Wed, Apr 3, 1996	10.63	10.63	10.50	10.50
158	NYSE	GCV	Tue, Apr 2, 1996	10.50	10.50	10.50	10.50
157	NYSE	GCV	Mon, Apr 1, 1996	10.50	10.50	10.38	10.38
156	NYSE	GCV	Fri, Mar 29, 1996	10.38	10.50	10.25	10.38
155	NYSE	GCV	Thu, Mar 28, 1996	10.25	10.50	10.25	10.38
154	NYSE	GCV	Wed, Mar 27, 1996	10.38	10.50	10.25	10.25
153	NYSE	GCV	Tue, Mar 26, 1996	10.25	10.38	10.25	10.25
152	NYSE	GCV	Mon, Mar 25, 1996	10.25	10.25	10.13	10.25
151	NYSE	GCV	Fri, Mar 22, 1996	10.25	10.25	10.13	10.25
150	NYSE	GCV	Thu, Mar 21, 1996	10.25	10.25	10.13	10.25
149	NYSE	GCV	Wed, Mar 20, 1996	10.13	10.25	10.13	10.13
148	NYSE	GCV	Tue, Mar 19, 1996	10.25	10.25	10.13	10.13
147	NYSE	GCV	Mon, Mar 18, 1996	10.13	10.25	10.13	10.25
146	NYSE	GCV	Fri, Mar 15, 1996	10.25	10.25	10.13	10.13
145	NYSE	GCV	Thu, Mar 14, 1996	10.13	10.13	10.00	10.13
144	NYSE	GCV	Wed, Mar 13, 1996	10.13	10.13	10.00	10.00
143	NYSE	GCV	Tue, Mar 12, 1996	10.00	10.13	9.88	10.00
142	NYSE	GCV	Mon, Mar 11, 1996	9.88	10.00	9.88	9.88
141	NYSE	GCV	Fri, Mar 8, 1996	9.88	10.00	9.88	10.00
140	NYSE	GCV	Thu, Mar 7, 1996	10.00	10.13	9.88	10.13
139	NYSE	GCV	Wed, Mar 6, 1996	10.25	10.25	10.00	10.00
138	NYSE	GCV	Tue, Mar 5, 1996	10.00	10.25	10.00	10.13
137	NYSE	GCV	Mon, Mar 4, 1996	10.13	10.13	10.00	10.13
136	NYSE	GCV	Fri, Mar 1, 1996	10.13	10.13	10.00	10.13
135	NYSE	GCV	Thu, Feb 29, 1996	10.13	10.13	10.00	10.13
134	NYSE	GCV	Wed, Feb 28, 1996	10.13	10.13	10.00	10.00
133	NYSE	GCV	Tue, Feb 27, 1996	10.00	10.13	10.00	10.13
132	NYSE	GCV	Mon, Feb 26, 1996	10.00	10.25	10.00	10.00
131	NYSE	GCV	Fri, Feb 23, 1996	10.25	10.38	10.00	10.13
130	NYSE	GCV	Thu, Feb 22, 1996	10.00	10.25	10.00	10.13
129	NYSE	GCV	Wed, Feb 21, 1996	10.13	10.25	9.88	9.88
128	NYSE	GCV	Tue, Feb 20, 1996	10.25	10.38	10.13	10.13
127	NYSE	GCV	Fri, Feb 16, 1996	10.38	10.50	10.25	10.25
126	NYSE	GCV	Thu, Feb 15, 1996	10.50	10.63	10.38	10.50
125	NYSE	GCV	Wed, Feb 14, 1996	10.50	10.63	10.38	10.38
124	NYSE	GCV	Tue, Feb 13, 1996	10.38	10.63	10.38	10.50
123	NYSE	GCV	Mon, Feb 12, 1996	10.50	10.50	10.38	10.50
122	NYSE	GCV	Fri, Feb 9, 1996	10.50	10.50	10.38	10.50
121	NYSE	GCV	Thu, Feb 8, 1996	10.50	10.50	10.38	10.38
120	NYSE	GCV	Wed, Feb 7, 1996	10.38	10.50	10.38	10.50
119	NYSE	GCV	Tue, Feb 6, 1996	10.38	10.50	10.38	10.38
118	NYSE	GCV	Mon, Feb 5, 1996	10.38	10.63	10.38	10.50
117	NYSE	GCV	Fri, Feb 2, 1996	10.50	10.50	10.38	10.38
116	NYSE	GCV	Thu, Feb 1, 1996	10.50	10.63	10.50	10.50
115	NYSE	GCV	Wed, Jan 31, 1996	10.50	10.50	10.50	10.50
114	NYSE	GCV	Tue, Jan 30, 1996	10.63	10.75	10.50	10.50
113	NYSE	GCV	Mon, Jan 29, 1996	10.50	10.63	10.50	10.63
112	NYSE	GCV	Fri, Jan 26, 1996	10.50	10.63	10.38	10.63
111	NYSE	GCV	Thu, Jan 25, 1996	10.63	10.63	10.38	10.38
110	NYSE	GCV	Wed, Jan 24, 1996	10.50	10.50	10.38	10.50
109	NYSE	GCV	Tue, Jan 23, 1996	10.50	10.50	10.38	10.50
108	NYSE	GCV	Mon, Jan 22, 1996	10.50	10.50	10.38	10.38
107	NYSE	GCV	Fri, Jan 19, 1996	10.50	10.50	10.38	10.38
106	NYSE	GCV	Thu, Jan 18, 1996	10.50	10.63	10.50	10.63
105	NYSE	GCV	Wed, Jan 17, 1996	10.38	10.50	10.38	10.38
104	NYSE	GCV	Tue, Jan 16, 1996	10.50	10.50	10.38	10.38
103	NYSE	GCV	Mon, Jan 15, 1996	10.38	10.50	10.38	10.38
102	NYSE	GCV	Fri, Jan 12, 1996	10.38	10.38	10.25	10.25
101	NYSE	GCV	Thu, Jan 11, 1996	10.38	10.50	10.38	10.38
100	NYSE	GCV	Wed, Jan 10, 1996	10.50	10.50	10.50	10.50
99	NYSE	GCV	Tue, Jan 9, 1996	10.50	10.50	10.38	10.50
98	NYSE	GCV	Mon, Jan 8, 1996	10.63	10.63	10.38	10.38
97	NYSE	GCV	Fri, Jan 5, 1996	10.75	10.75	10.63	10.63
96	NYSE	GCV	Thu, Jan 4, 1996	10.75	10.75	10.63	10.63
95	NYSE	GCV	Wed, Jan 3, 1996	10.88	11.00	10.75	10.75
94	NYSE	GCV	Tue, Jan 2, 1996	10.75	11.00	10.75	11.00
93	NYSE	GCV	Fri, Dec 29, 1995	11.00	11.00	10.75	10.75
92	NYSE	GCV	Thu, Dec 28, 1995	10.38	11.13	10.25	11.00
91	NYSE	GCV	Wed, Dec 27, 1995	10.38	10.38	10.25	10.25
90	NYSE	GCV	Tue, Dec 26, 1995	10.63	10.63	10.25	10.25
89	NYSE	GCV	Fri, Dec 22, 1995	10.63	10.75	10.63	10.75
88	NYSE	GCV	Thu, Dec 21, 1995	10.50	10.75	10.50	10.63
87	NYSE	GCV	Wed, Dec 20, 1995	10.25	10.63	10.25	10.38
86	NYSE	GCV	Tue, Dec 19, 1995	10.50	11.00	10.50	10.88
85	NYSE	GCV	Mon, Dec 18, 1995	10.75	10.75	10.63	10.63
84	NYSE	GCV	Fri, Dec 15, 1995	10.75	10.75	10.63	10.75
83	NYSE	GCV	Thu, Dec 14, 1995	10.63	10.75	10.63	10.75
82	NYSE	GCV	Wed, Dec 13, 1995	10.63	10.63	10.63	10.63
81	NYSE	GCV	Tue, Dec 12, 1995	10.63	10.75	10.63	10.63
80	NYSE	GCV	Mon, Dec 11, 1995	10.63	10.63	10.63	10.63
79	NYSE	GCV	Fri, Dec 8, 1995	10.63	10.75	10.50	10.50
78	NYSE	GCV	Thu, Dec 7, 1995	10.63	10.75	10.63	10.75
77	NYSE	GCV	Wed, Dec 6, 1995	10.75	10.88	10.63	10.75
76	NYSE	GCV	Tue, Dec 5, 1995	10.63	10.88	10.63	10.75
75	NYSE	GCV	Mon, Dec 4, 1995	10.63	10.75	10.63	10.63
74	NYSE	GCV	Fri, Dec 1, 1995	10.50	10.63	10.50	10.50
73	NYSE	GCV	Thu, Nov 30, 1995	10.38	10.63	10.38	10.63
72	NYSE	GCV	Wed, Nov 29, 1995	10.50	10.50	10.38	10.38
71	NYSE	GCV	Tue, Nov 28, 1995	10.63	10.63	10.38	10.50
70	NYSE	GCV	Mon, Nov 27, 1995	10.50	10.50	10.50	10.50
69	NYSE	GCV	Fri, Nov 24, 1995	10.50	10.50	10.50	10.50
68	NYSE	GCV	Wed, Nov 22, 1995	10.63	10.63	10.50	10.50
67	NYSE	GCV	Tue, Nov 21, 1995	10.63	10.63	10.50	10.50
66	NYSE	GCV	Mon, Nov 20, 1995	10.38	10.63	10.38	10.63
65	NYSE	GCV	Fri, Nov 17, 1995	10.63	10.63	10.25	10.25
64	NYSE	GCV	Thu, Nov 16, 1995	10.63	10.63	10.50	10.50
63	NYSE	GCV	Wed, Nov 15, 1995	10.50	10.63	10.50	10.50
62	NYSE	GCV	Tue, Nov 14, 1995	10.63	10.63	10.50	10.63
61	NYSE	GCV	Mon, Nov 13, 1995	10.50	10.63	10.50	10.50
60	NYSE	GCV	Fri, Nov 10, 1995	10.63	10.63	10.50	10.63
59	NYSE	GCV	Thu, Nov 9, 1995	10.75	10.75	10.50	10.50
58	NYSE	GCV	Wed, Nov 8, 1995	10.63	10.63	10.63	10.63
57	NYSE	GCV	Tue, Nov 7, 1995	10.63	10.75	10.63	10.63
56	NYSE	GCV	Mon, Nov 6, 1995	10.63	10.63	10.63	10.63
55	NYSE	GCV	Fri, Nov 3, 1995	10.75	10.75	10.50	10.50
54	NYSE	GCV	Thu, Nov 2, 1995	10.75	10.75	10.63	10.63
53	NYSE	GCV	Wed, Nov 1, 1995	10.63	10.63	10.63	10.63
52	NYSE	GCV	Tue, Oct 31, 1995	10.63	10.75	10.63	10.75
51	NYSE	GCV	Mon, Oct 30, 1995	10.63	10.63	10.50	10.63
50	NYSE	GCV	Fri, Oct 27, 1995	10.63	10.63	10.50	10.50
49	NYSE	GCV	Thu, Oct 26, 1995	10.75	10.75	10.63	10.63
48	NYSE	GCV	Wed, Oct 25, 1995	10.75	10.88	10.63	10.63
47	NYSE	GCV	Tue, Oct 24, 1995	10.63	10.75	10.63	10.63
46	NYSE	GCV	Mon, Oct 23, 1995	10.63	10.63	10.50	10.50
45	NYSE	GCV	Fri, Oct 20, 1995	10.63	10.75	10.63	10.63
44	NYSE	GCV	Thu, Oct 19, 1995	10.75	10.75	10.50	10.50
43	NYSE	GCV	Wed, Oct 18, 1995	10.88	10.88	10.63	10.63
42	NYSE	GCV	Tue, Oct 17, 1995	10.63	10.63	10.63	10.63
41	NYSE	GCV	Mon, Oct 16, 1995	10.75	10.88	10.63	10.63
40	NYSE	GCV	Fri, Oct 13, 1995	10.75	10.75	10.75	10.75
39	NYSE	GCV	Thu, Oct 12, 1995	10.75	10.75	10.63	10.63
38	NYSE	GCV	Wed, Oct 11, 1995	10.75	10.75	10.63	10.63
37	NYSE	GCV	Tue, Oct 10, 1995	10.75	10.75	10.75	10.75
36	NYSE	GCV	Mon, Oct 9, 1995	10.75	10.75	10.75	10.75
35	NYSE	GCV	Fri, Oct 6, 1995	10.88	10.88	10.88	10.88
34	NYSE	GCV	Thu, Oct 5, 1995	10.88	10.88	10.75	10.75
33	NYSE	GCV	Wed, Oct 4, 1995	10.88	11.00	10.75	10.75
32	NYSE	GCV	Tue, Oct 3, 1995	10.88	11.00	10.75	10.88
31	NYSE	GCV	Mon, Oct 2, 1995	10.88	10.88	10.88	10.88
30	NYSE	GCV	Fri, Sep 29, 1995	11.00	11.00	10.88	10.88
29	NYSE	GCV	Thu, Sep 28, 1995	11.00	11.00	10.88	10.88
28	NYSE	GCV	Wed, Sep 27, 1995	10.88	10.88	10.75	10.75
27	NYSE	GCV	Tue, Sep 26, 1995	11.00	11.00	10.88	10.88
26	NYSE	GCV	Mon, Sep 25, 1995	10.88	11.13	10.88	10.88
25	NYSE	GCV	Fri, Sep 22, 1995	10.88	11.00	10.88	11.00
24	NYSE	GCV	Thu, Sep 21, 1995	10.63	10.88	10.63	10.88
23	NYSE	GCV	Wed, Sep 20, 1995	10.88	10.88	10.75	10.75
22	NYSE	GCV	Tue, Sep 19, 1995	10.75	10.88	10.63	10.63
21	NYSE	GCV	Mon, Sep 18, 1995	10.63	10.75	10.50	10.63
20	NYSE	GCV	Fri, Sep 15, 1995	10.63	10.63	10.50	10.50
19	NYSE	GCV	Thu, Sep 14, 1995	10.75	10.88	10.63	10.63
18	NYSE	GCV	Wed, Sep 13, 1995	10.50	10.75	10.50	10.75
17	NYSE	GCV	Tue, Sep 12, 1995	10.63	10.63	10.63	10.63
16	NYSE	GCV	Mon, Sep 11, 1995	10.75	10.75	10.63	10.63
15	NYSE	GCV	Fri, Sep 8, 1995	10.75	10.75	10.63	10.75
14	NYSE	GCV	Thu, Sep 7, 1995	10.75	10.75	10.63	10.75
13	NYSE	GCV	Wed, Sep 6, 1995	10.50	10.75	10.50	10.63
12	NYSE	GCV	Tue, Sep 5, 1995	10.50	10.63	10.50	10.63
11	NYSE	GCV	Fri, Sep 1, 1995	10.63	10.63	10.50	10.63
10	NYSE	GCV	Thu, Aug 31, 1995	10.50	10.50	10.50	10.50
9	NYSE	GCV	Wed, Aug 30, 1995	10.50	10.63	10.50	10.63
8	NYSE	GCV	Tue, Aug 29, 1995	10.63	10.75	10.50	10.50
7	NYSE	GCV	Mon, Aug 28, 1995	10.50	10.63	10.50	10.50
6	NYSE	GCV	Fri, Aug 25, 1995	10.50	10.63	10.50	10.50
5	NYSE	GCV	Thu, Aug 24, 1995	10.75	10.75	10.63	10.63
4	NYSE	GCV	Wed, Aug 23, 1995	10.75	10.75	10.63	10.75
3	NYSE	GCV	Tue, Aug 22, 1995	10.50	10.75	10.50	10.75
2	NYSE	GCV	Mon, Aug 21, 1995	10.63	10.75	10.50	10.50
1	NYSE	GCV	Fri, Aug 18, 1995	10.63	10.63	10.50	10.50
#	Exchange	Symbol	Date	Open	High	Low	Close

GABELLI CONVERTIBLE & INCOME SECURITIES FUND INC NYSE:GCV 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