Western Asset Global Corp Defined Opp NYSE:GDO Historical Prices

Below are the 3308 trading days of historical prices for GDO.

#	Exchange	Symbol	Date	Open	High	Low	Close
3308	NYSE	GDO	Tue, Jan 17, 2023	13.71	13.79	13.65	13.77
3307	NYSE	GDO	Fri, Jan 13, 2023	13.47	13.90	13.41	13.69
3306	NYSE	GDO	Thu, Jan 12, 2023	13.38	13.60	13.30	13.44
3305	NYSE	GDO	Wed, Jan 11, 2023	13.25	13.37	13.22	13.34
3304	NYSE	GDO	Tue, Jan 10, 2023	13.23	13.28	13.08	13.22
3303	NYSE	GDO	Mon, Jan 9, 2023	12.88	13.34	12.84	13.25
3302	NYSE	GDO	Fri, Jan 6, 2023	12.84	13.12	12.82	12.85
3301	NYSE	GDO	Thu, Jan 5, 2023	12.82	12.96	12.74	12.74
3300	NYSE	GDO	Wed, Jan 4, 2023	12.97	12.99	12.86	12.94
3299	NYSE	GDO	Tue, Jan 3, 2023	12.79	12.97	12.79	12.95
3298	NYSE	GDO	Fri, Dec 30, 2022	12.57	12.84	12.41	12.77
3297	NYSE	GDO	Thu, Dec 29, 2022	12.44	12.57	12.38	12.56
3296	NYSE	GDO	Wed, Dec 28, 2022	12.40	12.41	12.34	12.38
3295	NYSE	GDO	Tue, Dec 27, 2022	12.57	12.57	12.34	12.35
3294	NYSE	GDO	Fri, Dec 23, 2022	12.48	12.59	12.44	12.59
3293	NYSE	GDO	Thu, Dec 22, 2022	12.65	12.65	12.37	12.44
3292	NYSE	GDO	Wed, Dec 21, 2022	12.59	12.66	12.53	12.59
3291	NYSE	GDO	Tue, Dec 20, 2022	12.77	12.82	12.60	12.58
3290	NYSE	GDO	Mon, Dec 19, 2022	12.77	12.78	12.70	12.73
3289	NYSE	GDO	Fri, Dec 16, 2022	12.73	12.81	12.67	12.71
3288	NYSE	GDO	Thu, Dec 15, 2022	12.98	12.98	12.79	12.85
3287	NYSE	GDO	Wed, Dec 14, 2022	12.91	13.04	12.90	12.95
3286	NYSE	GDO	Tue, Dec 13, 2022	13.12	13.12	12.89	12.91
3285	NYSE	GDO	Mon, Dec 12, 2022	12.81	12.92	12.78	12.85
3284	NYSE	GDO	Fri, Dec 9, 2022	12.75	12.82	12.65	12.71
3283	NYSE	GDO	Thu, Dec 8, 2022	12.68	12.87	12.68	12.75
3282	NYSE	GDO	Wed, Dec 7, 2022	12.78	12.86	12.73	12.74
3281	NYSE	GDO	Tue, Dec 6, 2022	12.64	12.81	12.63	12.79
3280	NYSE	GDO	Mon, Dec 5, 2022	12.86	12.86	12.60	12.61
3279	NYSE	GDO	Fri, Dec 2, 2022	12.99	13.16	12.95	13.00
3278	NYSE	GDO	Thu, Dec 1, 2022	13.09	13.20	12.86	13.04
3277	NYSE	GDO	Wed, Nov 30, 2022	12.64	12.97	12.64	12.97
3276	NYSE	GDO	Tue, Nov 29, 2022	12.65	12.72	12.59	12.64
3275	NYSE	GDO	Mon, Nov 28, 2022	12.76	12.81	12.59	12.65
3274	NYSE	GDO	Fri, Nov 25, 2022	12.63	12.75	12.53	12.75
3273	NYSE	GDO	Wed, Nov 23, 2022	12.60	12.75	12.57	12.60
3272	NYSE	GDO	Tue, Nov 22, 2022	12.49	12.64	12.47	12.57
3271	NYSE	GDO	Mon, Nov 21, 2022	12.48	12.51	12.42	12.48
3270	NYSE	GDO	Fri, Nov 18, 2022	12.61	12.62	12.54	12.45
3269	NYSE	GDO	Thu, Nov 17, 2022	12.60	12.63	12.45	12.52
3268	NYSE	GDO	Wed, Nov 16, 2022	12.54	12.75	12.52	12.54
3267	NYSE	GDO	Tue, Nov 15, 2022	12.49	12.56	12.41	12.48
3266	NYSE	GDO	Mon, Nov 14, 2022	12.20	12.30	12.20	12.25
3265	NYSE	GDO	Fri, Nov 11, 2022	12.17	12.36	12.17	12.19
3264	NYSE	GDO	Thu, Nov 10, 2022	12.14	12.26	12.03	12.20
3263	NYSE	GDO	Wed, Nov 9, 2022	12.14	12.15	11.96	12.02
3262	NYSE	GDO	Tue, Nov 8, 2022	12.09	12.10	11.84	11.99
3261	NYSE	GDO	Mon, Nov 7, 2022	12.01	12.08	11.95	12.04
3260	NYSE	GDO	Fri, Nov 4, 2022	11.95	12.05	11.89	11.99
3259	NYSE	GDO	Thu, Nov 3, 2022	11.95	11.95	11.76	11.93
3258	NYSE	GDO	Wed, Nov 2, 2022	11.92	12.13	11.88	11.97
3257	NYSE	GDO	Tue, Nov 1, 2022	12.00	12.00	11.81	11.93
3256	NYSE	GDO	Mon, Oct 31, 2022	11.63	11.75	11.63	11.70
3255	NYSE	GDO	Fri, Oct 28, 2022	11.63	11.76	11.61	11.68
3254	NYSE	GDO	Thu, Oct 27, 2022	11.52	11.66	11.52	11.65
3253	NYSE	GDO	Wed, Oct 26, 2022	11.42	11.53	11.41	11.47
3252	NYSE	GDO	Tue, Oct 25, 2022	11.40	11.55	11.31	11.37
3251	NYSE	GDO	Mon, Oct 24, 2022	11.39	11.45	11.19	11.38
3250	NYSE	GDO	Fri, Oct 21, 2022	11.32	11.37	11.20	11.37
3249	NYSE	GDO	Thu, Oct 20, 2022	11.47	11.52	11.32	11.29
3248	NYSE	GDO	Wed, Oct 19, 2022	11.49	11.56	11.43	11.48
3247	NYSE	GDO	Tue, Oct 18, 2022	11.49	11.62	11.37	11.59
3246	NYSE	GDO	Mon, Oct 17, 2022	11.51	11.55	11.37	11.37
3245	NYSE	GDO	Fri, Oct 14, 2022	11.67	11.67	11.23	11.37
3244	NYSE	GDO	Thu, Oct 13, 2022	11.54	11.54	11.26	11.45
3243	NYSE	GDO	Wed, Oct 12, 2022	11.65	11.67	11.55	11.60
3242	NYSE	GDO	Tue, Oct 11, 2022	11.69	11.71	11.60	11.63
3241	NYSE	GDO	Mon, Oct 10, 2022	11.72	11.73	11.64	11.67
3240	NYSE	GDO	Fri, Oct 7, 2022	11.85	11.85	11.69	11.69
3239	NYSE	GDO	Thu, Oct 6, 2022	11.86	11.96	11.86	11.89
3238	NYSE	GDO	Wed, Oct 5, 2022	11.84	11.94	11.76	11.89
3237	NYSE	GDO	Tue, Oct 4, 2022	11.63	11.93	11.63	11.84
3236	NYSE	GDO	Mon, Oct 3, 2022	11.60	11.63	11.37	11.55
3235	NYSE	GDO	Fri, Sep 30, 2022	11.45	11.55	11.15	11.15
3234	NYSE	GDO	Thu, Sep 29, 2022	11.62	11.70	11.40	11.40
3233	NYSE	GDO	Wed, Sep 28, 2022	11.62	11.74	11.59	11.71
3232	NYSE	GDO	Tue, Sep 27, 2022	11.63	11.78	11.61	11.61
3231	NYSE	GDO	Mon, Sep 26, 2022	12.02	12.04	11.67	11.73
3230	NYSE	GDO	Fri, Sep 23, 2022	12.36	12.36	12.08	12.13
3229	NYSE	GDO	Thu, Sep 22, 2022	12.62	12.70	12.36	12.40
3228	NYSE	GDO	Wed, Sep 21, 2022	12.74	12.81	12.57	12.54
3227	NYSE	GDO	Tue, Sep 20, 2022	12.84	12.84	12.63	12.67
3226	NYSE	GDO	Mon, Sep 19, 2022	12.91	12.92	12.83	12.85
3225	NYSE	GDO	Fri, Sep 16, 2022	12.89	12.89	12.78	12.88
3224	NYSE	GDO	Thu, Sep 15, 2022	12.87	12.91	12.82	12.86
3223	NYSE	GDO	Wed, Sep 14, 2022	13.33	13.33	12.85	12.91
3222	NYSE	GDO	Tue, Sep 13, 2022	13.38	13.48	13.27	13.32
3221	NYSE	GDO	Mon, Sep 12, 2022	13.53	13.60	13.37	13.43
3220	NYSE	GDO	Fri, Sep 9, 2022	13.43	13.50	13.41	13.50
3219	NYSE	GDO	Thu, Sep 8, 2022	13.49	13.49	13.34	13.42
3218	NYSE	GDO	Wed, Sep 7, 2022	13.46	13.63	13.46	13.51
3217	NYSE	GDO	Tue, Sep 6, 2022	13.32	13.48	13.32	13.45
3216	NYSE	GDO	Fri, Sep 2, 2022	13.32	13.52	13.32	13.43
3215	NYSE	GDO	Thu, Sep 1, 2022	13.61	13.61	13.34	13.38
3214	NYSE	GDO	Wed, Aug 31, 2022	13.44	13.62	13.44	13.50
3213	NYSE	GDO	Tue, Aug 30, 2022	13.69	13.75	13.50	13.50
3212	NYSE	GDO	Mon, Aug 29, 2022	13.86	13.86	13.69	13.69
3211	NYSE	GDO	Fri, Aug 26, 2022	13.89	13.94	13.83	13.83
3210	NYSE	GDO	Thu, Aug 25, 2022	13.94	13.94	13.77	13.86
3209	NYSE	GDO	Wed, Aug 24, 2022	13.90	13.99	13.90	13.90
3208	NYSE	GDO	Tue, Aug 23, 2022	13.96	13.99	13.82	13.95
3207	NYSE	GDO	Mon, Aug 22, 2022	13.91	14.07	13.80	13.97
3206	NYSE	GDO	Fri, Aug 19, 2022	14.07	14.15	13.84	13.93
3205	NYSE	GDO	Thu, Aug 18, 2022	14.08	14.15	14.04	14.14
3204	NYSE	GDO	Wed, Aug 17, 2022	14.26	14.35	14.05	14.05
3203	NYSE	GDO	Tue, Aug 16, 2022	14.55	14.55	14.25	14.36
3202	NYSE	GDO	Mon, Aug 15, 2022	14.49	14.50	14.39	14.50
3201	NYSE	GDO	Fri, Aug 12, 2022	14.48	14.50	14.41	14.50
3200	NYSE	GDO	Thu, Aug 11, 2022	14.36	14.50	14.28	14.38
3199	NYSE	GDO	Wed, Aug 10, 2022	14.30	14.39	14.19	14.26
3198	NYSE	GDO	Tue, Aug 9, 2022	14.28	14.30	14.14	14.27
3197	NYSE	GDO	Mon, Aug 8, 2022	14.26	14.27	14.19	14.24
3196	NYSE	GDO	Fri, Aug 5, 2022	14.28	14.28	14.09	14.26
3195	NYSE	GDO	Thu, Aug 4, 2022	14.38	14.38	14.13	14.28
3194	NYSE	GDO	Wed, Aug 3, 2022	14.38	14.39	14.32	14.32
3193	NYSE	GDO	Tue, Aug 2, 2022	14.36	14.36	14.30	14.32
3192	NYSE	GDO	Mon, Aug 1, 2022	14.38	14.39	14.23	14.36
3191	NYSE	GDO	Fri, Jul 29, 2022	14.20	14.29	14.00	14.29
3190	NYSE	GDO	Thu, Jul 28, 2022	14.07	14.29	14.03	14.25
3189	NYSE	GDO	Wed, Jul 27, 2022	14.00	14.04	13.94	14.03
3188	NYSE	GDO	Tue, Jul 26, 2022	13.87	13.95	13.82	13.95
3187	NYSE	GDO	Mon, Jul 25, 2022	13.83	13.92	13.59	13.89
3186	NYSE	GDO	Fri, Jul 22, 2022	13.76	13.83	13.70	13.80
3185	NYSE	GDO	Thu, Jul 21, 2022	13.75	13.78	13.58	13.67
3184	NYSE	GDO	Wed, Jul 20, 2022	13.63	13.85	13.56	13.68
3183	NYSE	GDO	Tue, Jul 19, 2022	13.66	13.72	13.59	13.68
3182	NYSE	GDO	Mon, Jul 18, 2022	13.61	13.65	13.51	13.55
3181	NYSE	GDO	Fri, Jul 15, 2022	13.49	13.60	13.43	13.50
3180	NYSE	GDO	Thu, Jul 14, 2022	13.30	13.54	13.29	13.47
3179	NYSE	GDO	Wed, Jul 13, 2022	13.50	13.50	13.33	13.39
3178	NYSE	GDO	Tue, Jul 12, 2022	13.68	13.68	13.46	13.51
3177	NYSE	GDO	Mon, Jul 11, 2022	13.59	13.79	13.57	13.62
3176	NYSE	GDO	Fri, Jul 8, 2022	13.66	13.75	13.56	13.59
3175	NYSE	GDO	Thu, Jul 7, 2022	13.74	13.82	13.65	13.72
3174	NYSE	GDO	Wed, Jul 6, 2022	13.79	13.79	13.61	13.70
3173	NYSE	GDO	Tue, Jul 5, 2022	13.64	13.81	13.55	13.76
3172	NYSE	GDO	Fri, Jul 1, 2022	13.76	13.84	13.52	13.73
3171	NYSE	GDO	Thu, Jun 30, 2022	13.63	13.73	13.57	13.57
3170	NYSE	GDO	Wed, Jun 29, 2022	13.56	13.77	13.56	13.67
3169	NYSE	GDO	Tue, Jun 28, 2022	13.90	14.00	13.68	13.68
3168	NYSE	GDO	Mon, Jun 27, 2022	13.98	14.02	13.77	13.85
3167	NYSE	GDO	Fri, Jun 24, 2022	13.89	14.06	13.79	13.93
3166	NYSE	GDO	Thu, Jun 23, 2022	13.73	13.96	13.68	13.89
3165	NYSE	GDO	Wed, Jun 22, 2022	14.03	14.08	13.46	13.68
3164	NYSE	GDO	Tue, Jun 21, 2022	14.06	14.10	13.67	14.00
3163	NYSE	GDO	Fri, Jun 17, 2022	13.85	13.99	13.47	13.79
3162	NYSE	GDO	Thu, Jun 16, 2022	13.89	14.14	13.65	13.76
3161	NYSE	GDO	Wed, Jun 15, 2022	13.90	14.31	13.68	13.97
3160	NYSE	GDO	Tue, Jun 14, 2022	14.05	14.10	13.90	14.01
3159	NYSE	GDO	Mon, Jun 13, 2022	14.01	14.37	13.38	14.04
3158	NYSE	GDO	Fri, Jun 10, 2022	14.41	14.45	13.74	14.04
3157	NYSE	GDO	Thu, Jun 9, 2022	14.45	14.45	14.28	14.35
3156	NYSE	GDO	Wed, Jun 8, 2022	14.47	14.49	14.38	14.44
3155	NYSE	GDO	Tue, Jun 7, 2022	14.43	14.50	14.35	14.43
3154	NYSE	GDO	Mon, Jun 6, 2022	14.48	14.50	14.39	14.43
3153	NYSE	GDO	Fri, Jun 3, 2022	14.66	14.75	14.37	14.39
3152	NYSE	GDO	Thu, Jun 2, 2022	14.54	14.84	14.38	14.66
3151	NYSE	GDO	Wed, Jun 1, 2022	14.92	15.03	14.35	14.49
3150	NYSE	GDO	Tue, May 31, 2022	14.75	14.75	14.38	14.75
3149	NYSE	GDO	Fri, May 27, 2022	14.49	14.78	14.46	14.78
3148	NYSE	GDO	Thu, May 26, 2022	14.40	14.48	14.30	14.47
3147	NYSE	GDO	Wed, May 25, 2022	14.31	14.47	14.09	14.44
3146	NYSE	GDO	Tue, May 24, 2022	14.12	14.34	14.08	14.32
3145	NYSE	GDO	Mon, May 23, 2022	14.05	14.11	13.94	14.10
3144	NYSE	GDO	Fri, May 20, 2022	13.86	14.08	13.86	14.08
3143	NYSE	GDO	Thu, May 19, 2022	14.00	14.10	13.91	13.86
3142	NYSE	GDO	Wed, May 18, 2022	14.10	14.11	13.91	13.99
3141	NYSE	GDO	Tue, May 17, 2022	14.32	14.32	14.01	14.18
3140	NYSE	GDO	Mon, May 16, 2022	14.03	14.28	13.80	14.28
3139	NYSE	GDO	Fri, May 13, 2022	13.86	14.23	13.75	13.94
3138	NYSE	GDO	Thu, May 12, 2022	14.00	14.43	13.74	14.01
3137	NYSE	GDO	Wed, May 11, 2022	13.92	14.34	13.39	14.02
3136	NYSE	GDO	Tue, May 10, 2022	13.98	14.20	13.66	14.15
3135	NYSE	GDO	Mon, May 9, 2022	13.90	14.09	13.54	13.98
3134	NYSE	GDO	Fri, May 6, 2022	13.80	14.08	13.65	13.93
3133	NYSE	GDO	Thu, May 5, 2022	13.90	13.97	13.65	13.79
3132	NYSE	GDO	Wed, May 4, 2022	13.89	14.02	13.65	14.00
3131	NYSE	GDO	Tue, May 3, 2022	14.14	14.14	13.95	13.95
3130	NYSE	GDO	Mon, May 2, 2022	14.37	14.37	14.00	14.10
3129	NYSE	GDO	Fri, Apr 29, 2022	14.17	14.24	14.01	14.20
3128	NYSE	GDO	Thu, Apr 28, 2022	14.24	14.24	14.08	14.13
3127	NYSE	GDO	Wed, Apr 27, 2022	14.11	14.20	14.06	14.17
3126	NYSE	GDO	Tue, Apr 26, 2022	14.17	14.17	14.05	14.11
3125	NYSE	GDO	Mon, Apr 25, 2022	14.30	14.80	14.11	14.17
3124	NYSE	GDO	Fri, Apr 22, 2022	14.64	14.70	14.22	14.25
3123	NYSE	GDO	Thu, Apr 21, 2022	14.76	14.83	14.48	14.62
3122	NYSE	GDO	Wed, Apr 20, 2022	14.52	14.82	14.52	14.72
3121	NYSE	GDO	Tue, Apr 19, 2022	14.64	14.65	14.44	14.52
3120	NYSE	GDO	Mon, Apr 18, 2022	14.65	14.69	14.57	14.64
3119	NYSE	GDO	Thu, Apr 14, 2022	14.60	14.69	14.56	14.65
3118	NYSE	GDO	Wed, Apr 13, 2022	14.65	14.74	14.56	14.72
3117	NYSE	GDO	Tue, Apr 12, 2022	14.61	14.80	14.61	14.71
3116	NYSE	GDO	Mon, Apr 11, 2022	14.48	14.57	14.43	14.55
3115	NYSE	GDO	Fri, Apr 8, 2022	14.70	14.96	14.57	14.63
3114	NYSE	GDO	Thu, Apr 7, 2022	14.82	14.94	14.70	14.76
3113	NYSE	GDO	Wed, Apr 6, 2022	14.90	14.90	14.75	14.78
3112	NYSE	GDO	Tue, Apr 5, 2022	14.97	15.04	14.90	14.92
3111	NYSE	GDO	Mon, Apr 4, 2022	14.85	15.17	14.84	15.02
3110	NYSE	GDO	Fri, Apr 1, 2022	14.95	15.00	14.79	14.94
3109	NYSE	GDO	Thu, Mar 31, 2022	14.75	14.95	14.75	14.86
3108	NYSE	GDO	Wed, Mar 30, 2022	14.65	14.78	14.63	14.72
3107	NYSE	GDO	Tue, Mar 29, 2022	14.54	14.68	14.54	14.66
3106	NYSE	GDO	Mon, Mar 28, 2022	14.38	14.52	14.36	14.50
3105	NYSE	GDO	Fri, Mar 25, 2022	14.58	14.58	14.31	14.37
3104	NYSE	GDO	Thu, Mar 24, 2022	14.32	14.55	14.23	14.55
3103	NYSE	GDO	Wed, Mar 23, 2022	14.88	14.88	14.08	14.18
3102	NYSE	GDO	Tue, Mar 22, 2022	14.98	15.19	14.79	14.96
3101	NYSE	GDO	Mon, Mar 21, 2022	14.90	14.94	14.85	14.90
3100	NYSE	GDO	Fri, Mar 18, 2022	14.92	14.95	14.78	14.80
3099	NYSE	GDO	Thu, Mar 17, 2022	14.64	14.79	14.62	14.72
3098	NYSE	GDO	Wed, Mar 16, 2022	14.58	14.71	14.51	14.61
3097	NYSE	GDO	Tue, Mar 15, 2022	14.63	14.83	14.36	14.50
3096	NYSE	GDO	Mon, Mar 14, 2022	15.07	15.07	14.31	14.37
3095	NYSE	GDO	Fri, Mar 11, 2022	14.98	15.16	14.72	14.72
3094	NYSE	GDO	Thu, Mar 10, 2022	15.00	15.11	14.85	14.89
3093	NYSE	GDO	Wed, Mar 9, 2022	15.00	15.15	15.00	15.01
3092	NYSE	GDO	Tue, Mar 8, 2022	15.10	15.17	15.00	15.09
3091	NYSE	GDO	Mon, Mar 7, 2022	15.49	15.76	15.14	15.14
3090	NYSE	GDO	Fri, Mar 4, 2022	15.88	15.88	15.51	15.61
3089	NYSE	GDO	Thu, Mar 3, 2022	15.88	15.93	15.83	15.84
3088	NYSE	GDO	Wed, Mar 2, 2022	16.04	16.19	15.78	15.79
3087	NYSE	GDO	Tue, Mar 1, 2022	16.22	16.22	16.02	16.06
3086	NYSE	GDO	Mon, Feb 28, 2022	15.94	16.00	15.81	15.89
3085	NYSE	GDO	Fri, Feb 25, 2022	15.93	16.67	15.93	16.09
3084	NYSE	GDO	Thu, Feb 24, 2022	15.75	16.26	15.75	15.93
3083	NYSE	GDO	Wed, Feb 23, 2022	15.86	16.00	15.84	15.95
3082	NYSE	GDO	Tue, Feb 22, 2022	16.22	16.22	15.89	16.00
3081	NYSE	GDO	Fri, Feb 18, 2022	16.55	16.59	16.17	16.28
3080	NYSE	GDO	Thu, Feb 17, 2022	16.50	16.68	16.39	16.57
3079	NYSE	GDO	Wed, Feb 16, 2022	16.68	16.70	16.25	16.58
3078	NYSE	GDO	Tue, Feb 15, 2022	16.68	16.83	16.64	16.64
3077	NYSE	GDO	Mon, Feb 14, 2022	16.67	16.82	16.50	16.70
3076	NYSE	GDO	Fri, Feb 11, 2022	16.83	16.85	16.46	16.63
3075	NYSE	GDO	Thu, Feb 10, 2022	16.59	16.83	16.53	16.79
3074	NYSE	GDO	Wed, Feb 9, 2022	16.68	16.79	16.48	16.60
3073	NYSE	GDO	Tue, Feb 8, 2022	16.87	16.87	16.55	16.58
3072	NYSE	GDO	Mon, Feb 7, 2022	16.93	16.93	16.81	16.84
3071	NYSE	GDO	Fri, Feb 4, 2022	16.89	16.97	16.48	16.68
3070	NYSE	GDO	Thu, Feb 3, 2022	16.83	16.96	16.72	16.82
3069	NYSE	GDO	Wed, Feb 2, 2022	16.94	16.96	16.88	16.88
3068	NYSE	GDO	Tue, Feb 1, 2022	16.84	16.95	16.72	16.90
3067	NYSE	GDO	Mon, Jan 31, 2022	16.53	16.75	16.50	16.65
3066	NYSE	GDO	Fri, Jan 28, 2022	16.53	16.59	16.42	16.50
3065	NYSE	GDO	Thu, Jan 27, 2022	16.56	16.58	16.49	16.53
3064	NYSE	GDO	Wed, Jan 26, 2022	16.49	16.65	16.32	16.47
3063	NYSE	GDO	Tue, Jan 25, 2022	15.97	16.36	15.97	16.31
3062	NYSE	GDO	Mon, Jan 24, 2022	16.59	16.59	15.94	16.27
3061	NYSE	GDO	Fri, Jan 21, 2022	16.85	16.85	16.50	16.55
3060	NYSE	GDO	Thu, Jan 20, 2022	17.04	17.04	16.81	16.89
3059	NYSE	GDO	Wed, Jan 19, 2022	16.94	16.94	16.80	16.80
3058	NYSE	GDO	Tue, Jan 18, 2022	16.96	16.96	16.80	16.84
3057	NYSE	GDO	Fri, Jan 14, 2022	17.05	17.06	16.96	16.98
3056	NYSE	GDO	Thu, Jan 13, 2022	17.10	17.14	17.00	17.01
3055	NYSE	GDO	Wed, Jan 12, 2022	17.04	17.05	17.02	17.04
3054	NYSE	GDO	Tue, Jan 11, 2022	16.90	17.05	16.90	17.02
3053	NYSE	GDO	Mon, Jan 10, 2022	16.94	16.99	16.90	16.95
3052	NYSE	GDO	Fri, Jan 7, 2022	16.90	17.00	16.90	16.97
3051	NYSE	GDO	Thu, Jan 6, 2022	17.04	17.05	16.86	16.98
3050	NYSE	GDO	Wed, Jan 5, 2022	17.29	17.34	17.05	17.07
3049	NYSE	GDO	Tue, Jan 4, 2022	17.55	17.55	17.27	17.40
3048	NYSE	GDO	Mon, Jan 3, 2022	17.50	17.57	17.44	17.50
3047	NYSE	GDO	Fri, Dec 31, 2021	17.49	17.50	17.36	17.49
3046	NYSE	GDO	Thu, Dec 30, 2021	17.24	17.45	17.18	17.35
3045	NYSE	GDO	Wed, Dec 29, 2021	17.20	17.23	17.16	17.21
3044	NYSE	GDO	Tue, Dec 28, 2021	17.30	17.43	16.94	17.18
3043	NYSE	GDO	Mon, Dec 27, 2021	17.38	17.38	17.27	17.28
3042	NYSE	GDO	Thu, Dec 23, 2021	17.34	17.34	17.26	17.34
3041	NYSE	GDO	Wed, Dec 22, 2021	17.27	17.27	17.09	17.21
3040	NYSE	GDO	Tue, Dec 21, 2021	17.32	17.35	17.25	17.21
3039	NYSE	GDO	Mon, Dec 20, 2021	17.38	17.40	17.26	17.26
3038	NYSE	GDO	Fri, Dec 17, 2021	17.44	17.45	17.33	17.45
3037	NYSE	GDO	Thu, Dec 16, 2021	17.48	17.48	17.32	17.43
3036	NYSE	GDO	Wed, Dec 15, 2021	17.26	17.37	17.19	17.34
3035	NYSE	GDO	Tue, Dec 14, 2021	17.21	17.29	17.15	17.26
3034	NYSE	GDO	Mon, Dec 13, 2021	17.16	17.16	17.01	17.16
3033	NYSE	GDO	Fri, Dec 10, 2021	17.07	17.07	17.04	17.06
3032	NYSE	GDO	Thu, Dec 9, 2021	17.02	17.07	17.01	17.06
3031	NYSE	GDO	Wed, Dec 8, 2021	17.04	17.11	17.04	17.06
3030	NYSE	GDO	Tue, Dec 7, 2021	17.04	17.18	17.04	17.10
3029	NYSE	GDO	Mon, Dec 6, 2021	16.94	17.08	16.94	17.06
3028	NYSE	GDO	Fri, Dec 3, 2021	16.98	17.05	16.98	17.02
3027	NYSE	GDO	Thu, Dec 2, 2021	17.05	17.08	16.99	17.05
3026	NYSE	GDO	Wed, Dec 1, 2021	17.23	17.29	17.00	17.05
3025	NYSE	GDO	Tue, Nov 30, 2021	17.11	17.11	16.94	17.04
3024	NYSE	GDO	Mon, Nov 29, 2021	17.18	17.18	17.01	17.11
3023	NYSE	GDO	Fri, Nov 26, 2021	17.27	17.33	17.16	17.18
3022	NYSE	GDO	Wed, Nov 24, 2021	17.25	17.29	17.18	17.24
3021	NYSE	GDO	Tue, Nov 23, 2021	17.41	17.41	17.19	17.21
3020	NYSE	GDO	Mon, Nov 22, 2021	17.61	17.61	17.32	17.38
3019	NYSE	GDO	Fri, Nov 19, 2021	17.66	17.69	17.47	17.52
3018	NYSE	GDO	Thu, Nov 18, 2021	17.72	17.75	17.70	17.65
3017	NYSE	GDO	Wed, Nov 17, 2021	17.75	17.76	17.72	17.76
3016	NYSE	GDO	Tue, Nov 16, 2021	17.75	17.85	17.74	17.75
3015	NYSE	GDO	Mon, Nov 15, 2021	17.71	17.93	17.71	17.78
3014	NYSE	GDO	Fri, Nov 12, 2021	17.91	17.92	17.80	17.81
3013	NYSE	GDO	Thu, Nov 11, 2021	18.02	18.02	17.83	17.90
3012	NYSE	GDO	Wed, Nov 10, 2021	17.96	17.98	17.87	17.94
3011	NYSE	GDO	Tue, Nov 9, 2021	18.00	18.00	17.94	17.96
3010	NYSE	GDO	Mon, Nov 8, 2021	17.86	17.98	17.86	17.98
3009	NYSE	GDO	Fri, Nov 5, 2021	17.86	17.98	17.85	17.88
3008	NYSE	GDO	Thu, Nov 4, 2021	17.90	17.92	17.78	17.83
3007	NYSE	GDO	Wed, Nov 3, 2021	18.00	18.00	17.78	17.81
3006	NYSE	GDO	Tue, Nov 2, 2021	18.00	18.05	17.91	17.93
3005	NYSE	GDO	Mon, Nov 1, 2021	18.27	18.27	17.95	18.00
3004	NYSE	GDO	Fri, Oct 29, 2021	18.17	18.20	18.10	18.16
3003	NYSE	GDO	Thu, Oct 28, 2021	18.20	18.25	18.10	18.17
3002	NYSE	GDO	Wed, Oct 27, 2021	18.19	18.19	18.02	18.11
3001	NYSE	GDO	Tue, Oct 26, 2021	18.03	18.16	18.00	18.16
3000	NYSE	GDO	Mon, Oct 25, 2021	17.92	18.02	17.91	17.94
2999	NYSE	GDO	Fri, Oct 22, 2021	18.00	18.07	17.92	17.92
2998	NYSE	GDO	Thu, Oct 21, 2021	18.10	18.16	18.01	18.05
2997	NYSE	GDO	Wed, Oct 20, 2021	18.28	18.31	18.10	18.11
2996	NYSE	GDO	Tue, Oct 19, 2021	18.42	18.42	18.16	18.24
2995	NYSE	GDO	Mon, Oct 18, 2021	18.37	18.40	18.12	18.38
2994	NYSE	GDO	Fri, Oct 15, 2021	18.48	18.49	18.26	18.36
2993	NYSE	GDO	Thu, Oct 14, 2021	18.31	18.46	18.31	18.44
2992	NYSE	GDO	Wed, Oct 13, 2021	18.44	18.44	18.14	18.26
2991	NYSE	GDO	Tue, Oct 12, 2021	18.39	18.72	18.25	18.42
2990	NYSE	GDO	Mon, Oct 11, 2021	18.17	18.41	18.09	18.32
2989	NYSE	GDO	Fri, Oct 8, 2021	18.21	18.21	18.01	18.17
2988	NYSE	GDO	Thu, Oct 7, 2021	18.15	18.23	18.11	18.12
2987	NYSE	GDO	Wed, Oct 6, 2021	18.23	18.23	18.06	18.20
2986	NYSE	GDO	Tue, Oct 5, 2021	18.21	18.30	18.14	18.25
2985	NYSE	GDO	Mon, Oct 4, 2021	18.18	18.29	18.09	18.23
2984	NYSE	GDO	Fri, Oct 1, 2021	18.26	18.31	18.10	18.28
2983	NYSE	GDO	Thu, Sep 30, 2021	18.18	18.35	18.03	18.03
2982	NYSE	GDO	Wed, Sep 29, 2021	18.10	18.30	18.08	18.17
2981	NYSE	GDO	Tue, Sep 28, 2021	18.27	18.30	18.00	18.10
2980	NYSE	GDO	Mon, Sep 27, 2021	18.25	18.37	18.20	18.20
2979	NYSE	GDO	Fri, Sep 24, 2021	18.25	18.25	18.19	18.20
2978	NYSE	GDO	Thu, Sep 23, 2021	18.21	18.38	18.21	18.24
2977	NYSE	GDO	Wed, Sep 22, 2021	18.32	18.45	18.20	18.27
2976	NYSE	GDO	Tue, Sep 21, 2021	18.46	18.58	18.22	18.22
2975	NYSE	GDO	Mon, Sep 20, 2021	18.51	18.51	18.33	18.36
2974	NYSE	GDO	Fri, Sep 17, 2021	18.50	18.57	18.39	18.52
2973	NYSE	GDO	Thu, Sep 16, 2021	18.42	18.50	18.38	18.50
2972	NYSE	GDO	Wed, Sep 15, 2021	18.48	18.56	18.40	18.49
2971	NYSE	GDO	Tue, Sep 14, 2021	18.53	18.67	18.37	18.46
2970	NYSE	GDO	Mon, Sep 13, 2021	18.60	18.70	18.37	18.41
2969	NYSE	GDO	Fri, Sep 10, 2021	18.58	18.58	18.46	18.57
2968	NYSE	GDO	Thu, Sep 9, 2021	18.36	18.56	18.36	18.52
2967	NYSE	GDO	Wed, Sep 8, 2021	18.44	18.49	18.32	18.43
2966	NYSE	GDO	Tue, Sep 7, 2021	18.36	18.36	18.21	18.32
2965	NYSE	GDO	Fri, Sep 3, 2021	18.41	18.44	18.22	18.37
2964	NYSE	GDO	Thu, Sep 2, 2021	18.52	18.52	18.38	18.39
2963	NYSE	GDO	Wed, Sep 1, 2021	18.40	18.43	18.30	18.42
2962	NYSE	GDO	Tue, Aug 31, 2021	18.20	18.25	18.17	18.25
2961	NYSE	GDO	Mon, Aug 30, 2021	18.12	18.20	18.12	18.17
2960	NYSE	GDO	Fri, Aug 27, 2021	18.17	18.17	18.07	18.12
2959	NYSE	GDO	Thu, Aug 26, 2021	18.12	18.16	18.10	18.10
2958	NYSE	GDO	Wed, Aug 25, 2021	18.27	18.27	18.01	18.13
2957	NYSE	GDO	Tue, Aug 24, 2021	18.31	18.31	18.18	18.20
2956	NYSE	GDO	Mon, Aug 23, 2021	18.17	18.24	18.14	18.18
2955	NYSE	GDO	Fri, Aug 20, 2021	18.31	18.32	18.21	18.14
2954	NYSE	GDO	Thu, Aug 19, 2021	18.40	18.40	18.23	18.23
2953	NYSE	GDO	Wed, Aug 18, 2021	18.35	18.39	18.33	18.34
2952	NYSE	GDO	Tue, Aug 17, 2021	18.42	18.43	18.35	18.39
2951	NYSE	GDO	Mon, Aug 16, 2021	18.37	18.40	18.36	18.39
2950	NYSE	GDO	Fri, Aug 13, 2021	18.32	18.46	18.32	18.35
2949	NYSE	GDO	Thu, Aug 12, 2021	18.36	18.39	18.26	18.32
2948	NYSE	GDO	Wed, Aug 11, 2021	18.45	18.45	18.28	18.36
2947	NYSE	GDO	Tue, Aug 10, 2021	18.45	18.45	18.33	18.39
2946	NYSE	GDO	Mon, Aug 9, 2021	18.49	18.50	18.32	18.40
2945	NYSE	GDO	Fri, Aug 6, 2021	18.58	18.62	18.47	18.51
2944	NYSE	GDO	Thu, Aug 5, 2021	18.55	18.59	18.50	18.53
2943	NYSE	GDO	Wed, Aug 4, 2021	18.57	18.65	18.44	18.55
2942	NYSE	GDO	Tue, Aug 3, 2021	18.61	18.70	18.48	18.60
2941	NYSE	GDO	Mon, Aug 2, 2021	18.68	18.68	18.51	18.51
2940	NYSE	GDO	Fri, Jul 30, 2021	18.55	18.68	18.41	18.67
2939	NYSE	GDO	Thu, Jul 29, 2021	18.41	18.55	18.40	18.54
2938	NYSE	GDO	Wed, Jul 28, 2021	18.40	18.49	18.35	18.41
2937	NYSE	GDO	Tue, Jul 27, 2021	18.34	18.40	18.26	18.40
2936	NYSE	GDO	Mon, Jul 26, 2021	18.24	18.27	18.19	18.26
2935	NYSE	GDO	Fri, Jul 23, 2021	18.29	18.30	18.18	18.19
2934	NYSE	GDO	Thu, Jul 22, 2021	18.14	18.35	18.13	18.24
2933	NYSE	GDO	Wed, Jul 21, 2021	18.28	18.35	18.24	18.17
2932	NYSE	GDO	Tue, Jul 20, 2021	18.18	18.42	18.18	18.29
2931	NYSE	GDO	Mon, Jul 19, 2021	18.38	18.38	18.18	18.25
2930	NYSE	GDO	Fri, Jul 16, 2021	18.53	18.53	18.27	18.36
2929	NYSE	GDO	Thu, Jul 15, 2021	18.56	18.65	18.40	18.47
2928	NYSE	GDO	Wed, Jul 14, 2021	18.62	18.62	18.40	18.49
2927	NYSE	GDO	Tue, Jul 13, 2021	18.58	18.66	18.53	18.55
2926	NYSE	GDO	Mon, Jul 12, 2021	18.59	18.67	18.50	18.53
2925	NYSE	GDO	Fri, Jul 9, 2021	18.61	18.68	18.55	18.63
2924	NYSE	GDO	Thu, Jul 8, 2021	18.56	18.58	18.48	18.58
2923	NYSE	GDO	Wed, Jul 7, 2021	18.69	18.69	18.49	18.57
2922	NYSE	GDO	Tue, Jul 6, 2021	18.67	18.67	18.53	18.58
2921	NYSE	GDO	Fri, Jul 2, 2021	18.66	18.70	18.50	18.62
2920	NYSE	GDO	Thu, Jul 1, 2021	18.70	18.70	18.48	18.58
2919	NYSE	GDO	Wed, Jun 30, 2021	18.55	18.66	18.38	18.60
2918	NYSE	GDO	Tue, Jun 29, 2021	18.36	18.57	18.25	18.57
2917	NYSE	GDO	Mon, Jun 28, 2021	18.42	18.42	18.21	18.23
2916	NYSE	GDO	Fri, Jun 25, 2021	18.21	18.37	18.16	18.32
2915	NYSE	GDO	Thu, Jun 24, 2021	18.42	18.47	18.14	18.16
2914	NYSE	GDO	Wed, Jun 23, 2021	18.50	18.50	18.20	18.31
2913	NYSE	GDO	Tue, Jun 22, 2021	18.20	18.34	18.17	18.24
2912	NYSE	GDO	Mon, Jun 21, 2021	18.22	18.31	18.15	18.15
2911	NYSE	GDO	Fri, Jun 18, 2021	18.34	18.34	18.14	18.29
2910	NYSE	GDO	Thu, Jun 17, 2021	18.37	18.53	18.14	18.38
2909	NYSE	GDO	Wed, Jun 16, 2021	18.32	18.46	18.21	18.29
2908	NYSE	GDO	Tue, Jun 15, 2021	18.35	18.35	18.15	18.26
2907	NYSE	GDO	Mon, Jun 14, 2021	18.34	18.39	18.23	18.29
2906	NYSE	GDO	Fri, Jun 11, 2021	18.10	18.32	18.10	18.28
2905	NYSE	GDO	Thu, Jun 10, 2021	18.31	18.39	17.87	18.03
2904	NYSE	GDO	Wed, Jun 9, 2021	18.25	18.34	18.21	18.22
2903	NYSE	GDO	Tue, Jun 8, 2021	18.22	18.29	18.12	18.24
2902	NYSE	GDO	Mon, Jun 7, 2021	18.12	18.22	18.06	18.22
2901	NYSE	GDO	Fri, Jun 4, 2021	18.18	18.23	18.08	18.10
2900	NYSE	GDO	Thu, Jun 3, 2021	18.22	18.27	18.11	18.16
2899	NYSE	GDO	Wed, Jun 2, 2021	18.25	18.32	18.18	18.22
2898	NYSE	GDO	Tue, Jun 1, 2021	18.33	18.33	18.13	18.18
2897	NYSE	GDO	Fri, May 28, 2021	18.13	18.22	18.09	18.15
2896	NYSE	GDO	Thu, May 27, 2021	18.22	18.24	18.07	18.14
2895	NYSE	GDO	Wed, May 26, 2021	18.15	18.19	18.10	18.11
2894	NYSE	GDO	Tue, May 25, 2021	18.02	18.19	17.96	18.13
2893	NYSE	GDO	Mon, May 24, 2021	18.13	18.25	18.05	18.10
2892	NYSE	GDO	Fri, May 21, 2021	18.20	18.34	18.06	18.17
2891	NYSE	GDO	Thu, May 20, 2021	18.17	18.20	18.10	18.20
2890	NYSE	GDO	Wed, May 19, 2021	18.18	18.21	18.03	18.11
2889	NYSE	GDO	Tue, May 18, 2021	18.06	18.22	18.06	18.15
2888	NYSE	GDO	Mon, May 17, 2021	17.91	18.23	17.91	18.10
2887	NYSE	GDO	Fri, May 14, 2021	17.94	18.01	17.85	18.00
2886	NYSE	GDO	Thu, May 13, 2021	17.85	18.01	17.85	17.94
2885	NYSE	GDO	Wed, May 12, 2021	17.96	18.00	17.87	17.94
2884	NYSE	GDO	Tue, May 11, 2021	18.00	18.02	17.86	17.99
2883	NYSE	GDO	Mon, May 10, 2021	18.00	18.09	17.94	18.04
2882	NYSE	GDO	Fri, May 7, 2021	17.99	18.04	17.94	18.03
2881	NYSE	GDO	Thu, May 6, 2021	17.94	18.00	17.92	17.99
2880	NYSE	GDO	Wed, May 5, 2021	17.93	17.96	17.88	17.90
2879	NYSE	GDO	Tue, May 4, 2021	17.85	18.04	17.85	17.95
2878	NYSE	GDO	Mon, May 3, 2021	17.97	17.99	17.84	17.97
2877	NYSE	GDO	Fri, Apr 30, 2021	17.67	17.86	17.67	17.85
2876	NYSE	GDO	Thu, Apr 29, 2021	17.67	17.74	17.67	17.73
2875	NYSE	GDO	Wed, Apr 28, 2021	17.62	17.72	17.62	17.67
2874	NYSE	GDO	Tue, Apr 27, 2021	17.69	17.70	17.65	17.65
2873	NYSE	GDO	Mon, Apr 26, 2021	17.71	17.75	17.65	17.65
2872	NYSE	GDO	Fri, Apr 23, 2021	17.76	17.76	17.67	17.70
2871	NYSE	GDO	Thu, Apr 22, 2021	17.66	17.80	17.66	17.72
2870	NYSE	GDO	Wed, Apr 21, 2021	17.76	17.90	17.73	17.76
2869	NYSE	GDO	Tue, Apr 20, 2021	17.97	18.11	17.74	17.80
2868	NYSE	GDO	Mon, Apr 19, 2021	17.94	18.11	17.76	17.90
2867	NYSE	GDO	Fri, Apr 16, 2021	18.07	18.11	17.79	17.94
2866	NYSE	GDO	Thu, Apr 15, 2021	17.93	18.11	17.89	18.00
2865	NYSE	GDO	Wed, Apr 14, 2021	17.77	17.92	17.74	17.86
2864	NYSE	GDO	Tue, Apr 13, 2021	17.70	17.81	17.70	17.74
2863	NYSE	GDO	Mon, Apr 12, 2021	17.88	17.94	17.72	17.72
2862	NYSE	GDO	Fri, Apr 9, 2021	17.81	17.91	17.81	17.85
2861	NYSE	GDO	Thu, Apr 8, 2021	17.78	17.92	17.77	17.87
2860	NYSE	GDO	Wed, Apr 7, 2021	17.89	17.94	17.74	17.76
2859	NYSE	GDO	Tue, Apr 6, 2021	17.80	17.88	17.73	17.81
2858	NYSE	GDO	Mon, Apr 5, 2021	17.71	17.94	17.69	17.78
2857	NYSE	GDO	Thu, Apr 1, 2021	17.78	17.80	17.70	17.80
2856	NYSE	GDO	Wed, Mar 31, 2021	17.56	17.80	17.56	17.61
2855	NYSE	GDO	Tue, Mar 30, 2021	17.55	17.71	17.55	17.55
2854	NYSE	GDO	Mon, Mar 29, 2021	17.40	17.71	17.40	17.61
2853	NYSE	GDO	Fri, Mar 26, 2021	17.89	17.89	16.90	16.90
2852	NYSE	GDO	Thu, Mar 25, 2021	17.43	17.92	17.34	17.85
2851	NYSE	GDO	Wed, Mar 24, 2021	17.53	17.63	17.42	17.52
2850	NYSE	GDO	Tue, Mar 23, 2021	17.41	17.53	17.41	17.50
2849	NYSE	GDO	Mon, Mar 22, 2021	17.58	17.68	17.58	17.51
2848	NYSE	GDO	Fri, Mar 19, 2021	17.65	17.68	17.56	17.56
2847	NYSE	GDO	Thu, Mar 18, 2021	17.52	17.63	17.52	17.56
2846	NYSE	GDO	Wed, Mar 17, 2021	17.59	17.61	17.56	17.60
2845	NYSE	GDO	Tue, Mar 16, 2021	17.40	17.64	17.34	17.59
2844	NYSE	GDO	Mon, Mar 15, 2021	17.40	17.40	17.31	17.35
2843	NYSE	GDO	Fri, Mar 12, 2021	17.22	17.36	17.22	17.35
2842	NYSE	GDO	Thu, Mar 11, 2021	17.26	17.28	17.19	17.23
2841	NYSE	GDO	Wed, Mar 10, 2021	17.05	17.26	17.05	17.19
2840	NYSE	GDO	Tue, Mar 9, 2021	17.14	17.18	16.97	17.02
2839	NYSE	GDO	Mon, Mar 8, 2021	17.31	17.39	17.02	17.03
2838	NYSE	GDO	Fri, Mar 5, 2021	17.64	17.66	17.17	17.39
2837	NYSE	GDO	Thu, Mar 4, 2021	17.79	17.79	17.57	17.63
2836	NYSE	GDO	Wed, Mar 3, 2021	17.81	17.85	17.75	17.75
2835	NYSE	GDO	Tue, Mar 2, 2021	17.75	17.84	17.60	17.81
2834	NYSE	GDO	Mon, Mar 1, 2021	17.83	17.84	17.64	17.78
2833	NYSE	GDO	Fri, Feb 26, 2021	17.53	17.88	17.50	17.58
2832	NYSE	GDO	Thu, Feb 25, 2021	17.90	17.96	17.55	17.60
2831	NYSE	GDO	Wed, Feb 24, 2021	18.00	18.00	17.90	17.90
2830	NYSE	GDO	Tue, Feb 23, 2021	18.00	18.00	17.91	17.91
2829	NYSE	GDO	Mon, Feb 22, 2021	18.10	18.10	17.95	18.00
2828	NYSE	GDO	Fri, Feb 19, 2021	18.13	18.18	18.03	18.10
2827	NYSE	GDO	Thu, Feb 18, 2021	18.08	18.24	17.91	18.00
2826	NYSE	GDO	Wed, Feb 17, 2021	18.10	18.20	18.00	18.08
2825	NYSE	GDO	Tue, Feb 16, 2021	18.17	18.25	18.12	18.21
2824	NYSE	GDO	Fri, Feb 12, 2021	18.31	18.35	18.23	18.35
2823	NYSE	GDO	Thu, Feb 11, 2021	18.29	18.35	18.27	18.29
2822	NYSE	GDO	Wed, Feb 10, 2021	18.30	18.40	18.27	18.31
2821	NYSE	GDO	Tue, Feb 9, 2021	18.25	18.40	18.21	18.27
2820	NYSE	GDO	Mon, Feb 8, 2021	18.20	18.25	18.19	18.24
2819	NYSE	GDO	Fri, Feb 5, 2021	18.11	18.20	18.11	18.16
2818	NYSE	GDO	Thu, Feb 4, 2021	18.09	18.28	18.01	18.15
2817	NYSE	GDO	Wed, Feb 3, 2021	18.08	18.24	18.00	18.11
2816	NYSE	GDO	Tue, Feb 2, 2021	18.07	18.13	18.00	18.08
2815	NYSE	GDO	Mon, Feb 1, 2021	18.13	18.13	17.92	18.11
2814	NYSE	GDO	Fri, Jan 29, 2021	17.95	17.95	17.85	17.90
2813	NYSE	GDO	Thu, Jan 28, 2021	17.94	17.96	17.84	17.94
2812	NYSE	GDO	Wed, Jan 27, 2021	17.64	17.84	17.64	17.81
2811	NYSE	GDO	Tue, Jan 26, 2021	17.82	17.96	17.73	17.80
2810	NYSE	GDO	Mon, Jan 25, 2021	17.96	17.96	17.64	17.82
2809	NYSE	GDO	Fri, Jan 22, 2021	17.81	17.97	17.81	17.89
2808	NYSE	GDO	Thu, Jan 21, 2021	17.84	17.84	17.75	17.81
2807	NYSE	GDO	Wed, Jan 20, 2021	17.84	17.88	17.80	17.75
2806	NYSE	GDO	Tue, Jan 19, 2021	17.86	18.13	17.74	17.76
2805	NYSE	GDO	Fri, Jan 15, 2021	17.95	18.03	17.82	17.82
2804	NYSE	GDO	Thu, Jan 14, 2021	18.10	18.10	17.95	17.95
2803	NYSE	GDO	Wed, Jan 13, 2021	17.91	18.23	17.82	18.05
2802	NYSE	GDO	Tue, Jan 12, 2021	17.82	17.94	17.76	17.87
2801	NYSE	GDO	Mon, Jan 11, 2021	17.80	17.82	17.70	17.80
2800	NYSE	GDO	Fri, Jan 8, 2021	17.73	17.91	17.73	17.78
2799	NYSE	GDO	Thu, Jan 7, 2021	17.85	17.85	17.73	17.78
2798	NYSE	GDO	Wed, Jan 6, 2021	17.76	17.81	17.74	17.77
2797	NYSE	GDO	Tue, Jan 5, 2021	17.80	17.84	17.77	17.80
2796	NYSE	GDO	Mon, Jan 4, 2021	18.02	18.08	17.76	17.83
2795	NYSE	GDO	Thu, Dec 31, 2020	18.05	18.10	17.91	18.10
2794	NYSE	GDO	Wed, Dec 30, 2020	17.81	17.94	17.81	17.86
2793	NYSE	GDO	Tue, Dec 29, 2020	17.91	18.03	17.74	17.82
2792	NYSE	GDO	Mon, Dec 28, 2020	17.90	17.94	17.79	17.80
2791	NYSE	GDO	Thu, Dec 24, 2020	18.00	18.02	17.82	17.93
2790	NYSE	GDO	Wed, Dec 23, 2020	17.97	17.97	17.85	17.87
2789	NYSE	GDO	Tue, Dec 22, 2020	17.87	17.94	17.82	17.91
2788	NYSE	GDO	Mon, Dec 21, 2020	17.93	17.96	17.81	17.78
2787	NYSE	GDO	Fri, Dec 18, 2020	18.05	18.05	17.92	17.98
2786	NYSE	GDO	Thu, Dec 17, 2020	17.87	18.04	17.87	18.04
2785	NYSE	GDO	Wed, Dec 16, 2020	17.79	17.87	17.79	17.87
2784	NYSE	GDO	Tue, Dec 15, 2020	17.84	17.86	17.79	17.79
2783	NYSE	GDO	Mon, Dec 14, 2020	18.05	18.05	17.67	17.75
2782	NYSE	GDO	Fri, Dec 11, 2020	17.89	18.00	17.83	17.99
2781	NYSE	GDO	Thu, Dec 10, 2020	17.79	17.91	17.79	17.89
2780	NYSE	GDO	Wed, Dec 9, 2020	17.98	17.98	17.78	17.88
2779	NYSE	GDO	Tue, Dec 8, 2020	17.85	17.92	17.77	17.91
2778	NYSE	GDO	Mon, Dec 7, 2020	18.04	18.04	17.75	17.85
2777	NYSE	GDO	Fri, Dec 4, 2020	17.90	17.96	17.81	17.92
2776	NYSE	GDO	Thu, Dec 3, 2020	17.96	17.99	17.89	17.96
2775	NYSE	GDO	Wed, Dec 2, 2020	18.00	18.11	18.00	18.02
2774	NYSE	GDO	Tue, Dec 1, 2020	18.06	18.10	17.85	18.04
2773	NYSE	GDO	Mon, Nov 30, 2020	17.74	17.97	17.74	17.97
2772	NYSE	GDO	Fri, Nov 27, 2020	17.74	17.80	17.74	17.80
2771	NYSE	GDO	Wed, Nov 25, 2020	17.67	17.80	17.60	17.80
2770	NYSE	GDO	Tue, Nov 24, 2020	17.59	17.65	17.58	17.63
2769	NYSE	GDO	Mon, Nov 23, 2020	17.48	17.59	17.48	17.59
2768	NYSE	GDO	Fri, Nov 20, 2020	17.48	17.52	17.41	17.41
2767	NYSE	GDO	Thu, Nov 19, 2020	17.38	17.57	17.27	17.50
2766	NYSE	GDO	Wed, Nov 18, 2020	17.40	17.58	17.32	17.27
2765	NYSE	GDO	Tue, Nov 17, 2020	17.35	17.45	17.28	17.41
2764	NYSE	GDO	Mon, Nov 16, 2020	17.36	17.45	17.24	17.44
2763	NYSE	GDO	Fri, Nov 13, 2020	17.24	17.35	17.24	17.30
2762	NYSE	GDO	Thu, Nov 12, 2020	17.18	17.25	17.13	17.25
2761	NYSE	GDO	Wed, Nov 11, 2020	17.14	17.36	17.04	17.10
2760	NYSE	GDO	Tue, Nov 10, 2020	17.10	17.24	16.96	17.17
2759	NYSE	GDO	Mon, Nov 9, 2020	17.16	17.35	17.07	17.10
2758	NYSE	GDO	Fri, Nov 6, 2020	16.90	17.04	16.86	17.01
2757	NYSE	GDO	Thu, Nov 5, 2020	17.33	17.33	16.82	16.86
2756	NYSE	GDO	Wed, Nov 4, 2020	16.67	17.45	16.67	17.44
2755	NYSE	GDO	Tue, Nov 3, 2020	16.53	16.68	16.53	16.65
2754	NYSE	GDO	Mon, Nov 2, 2020	16.77	16.77	16.38	16.51
2753	NYSE	GDO	Fri, Oct 30, 2020	16.49	16.55	16.33	16.53
2752	NYSE	GDO	Thu, Oct 29, 2020	16.69	16.71	16.46	16.65
2751	NYSE	GDO	Wed, Oct 28, 2020	16.77	16.95	16.54	16.58
2750	NYSE	GDO	Tue, Oct 27, 2020	16.94	17.08	16.86	16.88
2749	NYSE	GDO	Mon, Oct 26, 2020	16.77	17.12	16.55	16.86
2748	NYSE	GDO	Fri, Oct 23, 2020	17.22	17.32	16.94	16.95
2747	NYSE	GDO	Thu, Oct 22, 2020	17.11	17.45	17.11	17.12
2746	NYSE	GDO	Wed, Oct 21, 2020	17.36	17.36	17.20	17.15
2745	NYSE	GDO	Tue, Oct 20, 2020	17.56	17.56	17.10	17.30
2744	NYSE	GDO	Mon, Oct 19, 2020	17.52	17.57	17.37	17.48
2743	NYSE	GDO	Fri, Oct 16, 2020	17.51	17.52	17.40	17.47
2742	NYSE	GDO	Thu, Oct 15, 2020	17.15	17.42	17.15	17.42
2741	NYSE	GDO	Wed, Oct 14, 2020	17.44	17.48	17.25	17.44
2740	NYSE	GDO	Tue, Oct 13, 2020	17.29	17.56	17.29	17.37
2739	NYSE	GDO	Mon, Oct 12, 2020	17.59	17.59	17.23	17.38
2738	NYSE	GDO	Fri, Oct 9, 2020	17.55	17.59	17.43	17.56
2737	NYSE	GDO	Thu, Oct 8, 2020	17.38	17.45	17.30	17.45
2736	NYSE	GDO	Wed, Oct 7, 2020	17.16	17.39	17.06	17.34
2735	NYSE	GDO	Tue, Oct 6, 2020	16.79	17.04	16.76	17.04
2734	NYSE	GDO	Mon, Oct 5, 2020	16.68	16.78	16.68	16.76
2733	NYSE	GDO	Fri, Oct 2, 2020	16.64	16.89	16.56	16.73
2732	NYSE	GDO	Thu, Oct 1, 2020	16.86	16.91	16.69	16.72
2731	NYSE	GDO	Wed, Sep 30, 2020	16.75	16.88	16.56	16.56
2730	NYSE	GDO	Tue, Sep 29, 2020	16.77	16.80	16.70	16.78
2729	NYSE	GDO	Mon, Sep 28, 2020	16.73	16.77	16.64	16.77
2728	NYSE	GDO	Fri, Sep 25, 2020	16.79	16.94	16.70	16.73
2727	NYSE	GDO	Thu, Sep 24, 2020	16.90	16.90	16.68	16.82
2726	NYSE	GDO	Wed, Sep 23, 2020	17.11	17.15	16.76	16.87
2725	NYSE	GDO	Tue, Sep 22, 2020	17.10	17.23	17.05	17.13
2724	NYSE	GDO	Mon, Sep 21, 2020	17.34	17.34	17.10	17.01
2723	NYSE	GDO	Fri, Sep 18, 2020	17.32	17.36	17.20	17.25
2722	NYSE	GDO	Thu, Sep 17, 2020	17.26	17.34	17.17	17.23
2721	NYSE	GDO	Wed, Sep 16, 2020	17.27	17.39	17.24	17.33
2720	NYSE	GDO	Tue, Sep 15, 2020	17.26	17.35	17.12	17.33
2719	NYSE	GDO	Mon, Sep 14, 2020	17.23	17.26	17.11	17.16
2718	NYSE	GDO	Fri, Sep 11, 2020	17.27	17.27	17.11	17.12
2717	NYSE	GDO	Thu, Sep 10, 2020	17.17	17.26	17.08	17.15
2716	NYSE	GDO	Wed, Sep 9, 2020	17.27	17.27	17.08	17.21
2715	NYSE	GDO	Tue, Sep 8, 2020	17.17	17.24	17.05	17.23
2714	NYSE	GDO	Fri, Sep 4, 2020	17.59	17.63	17.18	17.25
2713	NYSE	GDO	Thu, Sep 3, 2020	17.42	17.67	17.32	17.59
2712	NYSE	GDO	Wed, Sep 2, 2020	17.35	17.58	17.35	17.51
2711	NYSE	GDO	Tue, Sep 1, 2020	17.35	17.43	17.22	17.33
2710	NYSE	GDO	Mon, Aug 31, 2020	17.31	17.35	17.17	17.34
2709	NYSE	GDO	Fri, Aug 28, 2020	17.37	17.41	17.25	17.30
2708	NYSE	GDO	Thu, Aug 27, 2020	17.41	17.52	17.19	17.23
2707	NYSE	GDO	Wed, Aug 26, 2020	17.35	17.47	17.22	17.29
2706	NYSE	GDO	Tue, Aug 25, 2020	17.42	17.74	17.26	17.37
2705	NYSE	GDO	Mon, Aug 24, 2020	17.63	17.64	17.44	17.49
2704	NYSE	GDO	Fri, Aug 21, 2020	17.47	17.64	17.35	17.62
2703	NYSE	GDO	Thu, Aug 20, 2020	17.59	17.75	17.53	17.48
2702	NYSE	GDO	Wed, Aug 19, 2020	17.54	17.62	17.47	17.54
2701	NYSE	GDO	Tue, Aug 18, 2020	17.48	17.54	17.42	17.50
2700	NYSE	GDO	Mon, Aug 17, 2020	17.59	17.71	17.37	17.59
2699	NYSE	GDO	Fri, Aug 14, 2020	17.50	17.60	17.50	17.54
2698	NYSE	GDO	Thu, Aug 13, 2020	17.49	17.51	17.40	17.40
2697	NYSE	GDO	Wed, Aug 12, 2020	17.56	17.56	17.40	17.40
2696	NYSE	GDO	Tue, Aug 11, 2020	17.60	17.70	17.42	17.42
2695	NYSE	GDO	Mon, Aug 10, 2020	17.58	17.70	17.43	17.58
2694	NYSE	GDO	Fri, Aug 7, 2020	17.50	17.50	17.42	17.50
2693	NYSE	GDO	Thu, Aug 6, 2020	17.45	17.58	17.40	17.58
2692	NYSE	GDO	Wed, Aug 5, 2020	17.37	17.45	17.37	17.45
2691	NYSE	GDO	Tue, Aug 4, 2020	17.37	17.37	17.21	17.35
2690	NYSE	GDO	Mon, Aug 3, 2020	17.41	17.45	17.18	17.24
2689	NYSE	GDO	Fri, Jul 31, 2020	17.36	17.36	17.15	17.22
2688	NYSE	GDO	Thu, Jul 30, 2020	17.21	17.40	17.17	17.24
2687	NYSE	GDO	Wed, Jul 29, 2020	17.35	17.45	16.95	17.16
2686	NYSE	GDO	Tue, Jul 28, 2020	17.03	17.29	17.01	17.28
2685	NYSE	GDO	Mon, Jul 27, 2020	16.85	17.20	16.85	17.19
2684	NYSE	GDO	Fri, Jul 24, 2020	17.12	17.12	16.81	16.92
2683	NYSE	GDO	Thu, Jul 23, 2020	16.97	16.97	16.76	16.93
2682	NYSE	GDO	Wed, Jul 22, 2020	16.94	16.94	16.70	16.83
2681	NYSE	GDO	Tue, Jul 21, 2020	16.82	16.84	16.70	16.84
2680	NYSE	GDO	Mon, Jul 20, 2020	16.55	16.65	16.47	16.64
2679	NYSE	GDO	Fri, Jul 17, 2020	16.50	16.62	16.43	16.55
2678	NYSE	GDO	Thu, Jul 16, 2020	16.40	16.58	16.37	16.57
2677	NYSE	GDO	Wed, Jul 15, 2020	16.44	16.60	16.44	16.60
2676	NYSE	GDO	Tue, Jul 14, 2020	16.47	16.50	16.32	16.50
2675	NYSE	GDO	Mon, Jul 13, 2020	16.79	16.90	16.40	16.60
2674	NYSE	GDO	Fri, Jul 10, 2020	16.69	16.71	16.60	16.63
2673	NYSE	GDO	Thu, Jul 9, 2020	16.65	16.65	16.39	16.56
2672	NYSE	GDO	Wed, Jul 8, 2020	16.55	16.69	16.50	16.64
2671	NYSE	GDO	Tue, Jul 7, 2020	16.94	16.94	16.43	16.44
2670	NYSE	GDO	Mon, Jul 6, 2020	16.80	17.18	16.80	16.82
2669	NYSE	GDO	Thu, Jul 2, 2020	16.75	16.75	16.57	16.75
2668	NYSE	GDO	Wed, Jul 1, 2020	16.56	16.70	16.44	16.64
2667	NYSE	GDO	Tue, Jun 30, 2020	16.29	16.41	16.15	16.38
2666	NYSE	GDO	Mon, Jun 29, 2020	16.15	16.24	16.04	16.24
2665	NYSE	GDO	Fri, Jun 26, 2020	16.15	16.26	15.91	16.22
2664	NYSE	GDO	Thu, Jun 25, 2020	16.34	16.34	16.20	16.20
2663	NYSE	GDO	Wed, Jun 24, 2020	16.40	16.59	16.25	16.44
2662	NYSE	GDO	Tue, Jun 23, 2020	16.28	16.40	16.26	16.32
2661	NYSE	GDO	Mon, Jun 22, 2020	16.17	16.44	16.17	16.30
2660	NYSE	GDO	Fri, Jun 19, 2020	16.46	16.59	16.25	16.18
2659	NYSE	GDO	Thu, Jun 18, 2020	16.29	16.34	16.23	16.30
2658	NYSE	GDO	Wed, Jun 17, 2020	16.42	16.51	16.20	16.22
2657	NYSE	GDO	Tue, Jun 16, 2020	16.45	16.50	16.16	16.29
2656	NYSE	GDO	Mon, Jun 15, 2020	16.14	16.38	16.02	16.32
2655	NYSE	GDO	Fri, Jun 12, 2020	16.64	16.64	16.25	16.25
2654	NYSE	GDO	Thu, Jun 11, 2020	16.44	16.44	16.25	16.39
2653	NYSE	GDO	Wed, Jun 10, 2020	16.61	16.67	16.49	16.57
2652	NYSE	GDO	Tue, Jun 9, 2020	16.65	16.65	16.49	16.51
2651	NYSE	GDO	Mon, Jun 8, 2020	16.59	16.70	16.53	16.69
2650	NYSE	GDO	Fri, Jun 5, 2020	16.50	16.70	16.50	16.66
2649	NYSE	GDO	Thu, Jun 4, 2020	16.53	16.64	16.45	16.46
2648	NYSE	GDO	Wed, Jun 3, 2020	16.52	16.81	16.40	16.69
2647	NYSE	GDO	Tue, Jun 2, 2020	16.24	16.64	16.24	16.64
2646	NYSE	GDO	Mon, Jun 1, 2020	16.20	16.40	16.00	16.24
2645	NYSE	GDO	Fri, May 29, 2020	15.86	16.08	15.86	16.08
2644	NYSE	GDO	Thu, May 28, 2020	15.80	16.10	15.76	15.94
2643	NYSE	GDO	Wed, May 27, 2020	15.80	15.83	15.73	15.81
2642	NYSE	GDO	Tue, May 26, 2020	15.94	15.96	15.54	15.75
2641	NYSE	GDO	Fri, May 22, 2020	15.94	15.96	15.87	15.94
2640	NYSE	GDO	Thu, May 21, 2020	15.63	15.89	15.63	15.87
2639	NYSE	GDO	Wed, May 20, 2020	15.85	15.85	15.60	15.65
2638	NYSE	GDO	Tue, May 19, 2020	15.55	15.90	15.51	15.65
2637	NYSE	GDO	Mon, May 18, 2020	15.52	15.74	15.37	15.55
2636	NYSE	GDO	Fri, May 15, 2020	15.27	15.61	15.27	15.30
2635	NYSE	GDO	Thu, May 14, 2020	15.28	15.45	15.21	15.33
2634	NYSE	GDO	Wed, May 13, 2020	15.45	15.74	15.23	15.25
2633	NYSE	GDO	Tue, May 12, 2020	15.60	15.68	15.47	15.58
2632	NYSE	GDO	Mon, May 11, 2020	15.89	15.89	15.41	15.45
2631	NYSE	GDO	Fri, May 8, 2020	15.62	15.94	15.53	15.75
2630	NYSE	GDO	Thu, May 7, 2020	15.55	15.76	15.37	15.66
2629	NYSE	GDO	Wed, May 6, 2020	15.89	15.89	15.43	15.52
2628	NYSE	GDO	Tue, May 5, 2020	15.83	15.90	15.67	15.71
2627	NYSE	GDO	Mon, May 4, 2020	15.68	15.99	15.36	15.99
2626	NYSE	GDO	Fri, May 1, 2020	15.50	15.69	15.16	15.68
2625	NYSE	GDO	Thu, Apr 30, 2020	15.39	15.76	15.03	15.30
2624	NYSE	GDO	Wed, Apr 29, 2020	15.89	15.89	15.41	15.53
2623	NYSE	GDO	Tue, Apr 28, 2020	15.80	15.80	15.57	15.66
2622	NYSE	GDO	Mon, Apr 27, 2020	15.49	15.80	15.42	15.77
2621	NYSE	GDO	Fri, Apr 24, 2020	15.60	15.65	15.40	15.50
2620	NYSE	GDO	Thu, Apr 23, 2020	15.45	15.59	15.41	15.56
2619	NYSE	GDO	Wed, Apr 22, 2020	15.18	15.46	15.18	15.44
2618	NYSE	GDO	Tue, Apr 21, 2020	15.26	15.40	15.10	15.26
2617	NYSE	GDO	Mon, Apr 20, 2020	15.24	15.50	15.21	15.27
2616	NYSE	GDO	Fri, Apr 17, 2020	15.46	15.54	15.21	15.41
2615	NYSE	GDO	Thu, Apr 16, 2020	15.50	15.50	15.17	15.41
2614	NYSE	GDO	Wed, Apr 15, 2020	15.27	15.47	15.03	15.47
2613	NYSE	GDO	Tue, Apr 14, 2020	15.15	15.52	15.15	15.35
2612	NYSE	GDO	Mon, Apr 13, 2020	15.46	15.73	14.88	15.04
2611	NYSE	GDO	Thu, Apr 9, 2020	14.92	16.13	14.64	15.44
2610	NYSE	GDO	Wed, Apr 8, 2020	14.43	14.98	14.43	14.75
2609	NYSE	GDO	Tue, Apr 7, 2020	14.03	14.42	14.03	14.21
2608	NYSE	GDO	Mon, Apr 6, 2020	13.91	14.26	13.87	13.98
2607	NYSE	GDO	Fri, Apr 3, 2020	13.82	13.99	13.66	13.94
2606	NYSE	GDO	Thu, Apr 2, 2020	13.60	14.11	13.60	14.00
2605	NYSE	GDO	Wed, Apr 1, 2020	13.82	13.94	13.23	13.63
2604	NYSE	GDO	Tue, Mar 31, 2020	13.60	13.99	13.60	13.73
2603	NYSE	GDO	Mon, Mar 30, 2020	13.67	13.93	13.54	13.54
2602	NYSE	GDO	Fri, Mar 27, 2020	13.13	13.92	12.91	13.67
2601	NYSE	GDO	Thu, Mar 26, 2020	13.20	14.56	13.20	13.67
2600	NYSE	GDO	Wed, Mar 25, 2020	12.50	13.37	12.50	13.21
2599	NYSE	GDO	Tue, Mar 24, 2020	12.57	13.06	12.55	12.55
2598	NYSE	GDO	Mon, Mar 23, 2020	12.79	13.10	12.41	12.41
2597	NYSE	GDO	Fri, Mar 20, 2020	12.02	13.28	12.02	12.90
2596	NYSE	GDO	Thu, Mar 19, 2020	11.83	13.28	11.10	12.52
2595	NYSE	GDO	Wed, Mar 18, 2020	13.95	14.39	12.06	12.33
2594	NYSE	GDO	Tue, Mar 17, 2020	13.75	14.77	13.51	14.45
2593	NYSE	GDO	Mon, Mar 16, 2020	14.99	14.99	14.10	14.42
2592	NYSE	GDO	Fri, Mar 13, 2020	15.70	16.00	15.20	15.49
2591	NYSE	GDO	Thu, Mar 12, 2020	16.54	16.60	15.21	15.55
2590	NYSE	GDO	Wed, Mar 11, 2020	16.72	16.94	16.58	16.84
2589	NYSE	GDO	Tue, Mar 10, 2020	17.00	17.00	16.77	16.90
2588	NYSE	GDO	Mon, Mar 9, 2020	16.82	16.95	16.70	16.90
2587	NYSE	GDO	Fri, Mar 6, 2020	17.55	17.55	17.26	17.52
2586	NYSE	GDO	Thu, Mar 5, 2020	17.65	17.68	17.57	17.68
2585	NYSE	GDO	Wed, Mar 4, 2020	17.90	17.90	17.75	17.79
2584	NYSE	GDO	Tue, Mar 3, 2020	17.82	17.90	17.71	17.75
2583	NYSE	GDO	Mon, Mar 2, 2020	16.94	18.00	16.92	17.94
2582	NYSE	GDO	Fri, Feb 28, 2020	17.29	17.45	16.98	17.04
2581	NYSE	GDO	Thu, Feb 27, 2020	17.79	17.79	17.29	17.50
2580	NYSE	GDO	Wed, Feb 26, 2020	17.98	17.99	17.80	17.80
2579	NYSE	GDO	Tue, Feb 25, 2020	18.18	18.18	17.95	18.02
2578	NYSE	GDO	Mon, Feb 24, 2020	18.32	18.33	18.08	18.13
2577	NYSE	GDO	Fri, Feb 21, 2020	18.35	18.35	18.19	18.35
2576	NYSE	GDO	Thu, Feb 20, 2020	18.26	18.34	18.25	18.34
2575	NYSE	GDO	Wed, Feb 19, 2020	18.27	18.35	18.23	18.25
2574	NYSE	GDO	Tue, Feb 18, 2020	18.21	18.28	18.19	18.23
2573	NYSE	GDO	Fri, Feb 14, 2020	18.18	18.23	18.10	18.23
2572	NYSE	GDO	Thu, Feb 13, 2020	18.17	18.20	18.07	18.12
2571	NYSE	GDO	Wed, Feb 12, 2020	18.19	18.19	18.08	18.19
2570	NYSE	GDO	Tue, Feb 11, 2020	18.09	18.17	18.05	18.11
2569	NYSE	GDO	Mon, Feb 10, 2020	18.06	18.15	18.06	18.12
2568	NYSE	GDO	Fri, Feb 7, 2020	17.95	18.05	17.95	18.03
2567	NYSE	GDO	Thu, Feb 6, 2020	18.02	18.06	17.98	17.99
2566	NYSE	GDO	Wed, Feb 5, 2020	17.99	18.05	17.95	18.04
2565	NYSE	GDO	Tue, Feb 4, 2020	17.82	17.99	17.76	17.99
2564	NYSE	GDO	Mon, Feb 3, 2020	18.36	18.36	17.86	17.90
2563	NYSE	GDO	Fri, Jan 31, 2020	18.20	18.28	18.14	18.28
2562	NYSE	GDO	Thu, Jan 30, 2020	18.12	18.25	18.11	18.25
2561	NYSE	GDO	Wed, Jan 29, 2020	18.21	18.21	18.06	18.06
2560	NYSE	GDO	Tue, Jan 28, 2020	18.07	18.15	18.07	18.14
2559	NYSE	GDO	Mon, Jan 27, 2020	18.23	18.23	18.05	18.14
2558	NYSE	GDO	Fri, Jan 24, 2020	18.12	18.27	18.06	18.20
2557	NYSE	GDO	Thu, Jan 23, 2020	18.18	18.25	18.07	18.13
2556	NYSE	GDO	Wed, Jan 22, 2020	18.42	18.42	18.14	18.13
2555	NYSE	GDO	Tue, Jan 21, 2020	18.35	18.35	18.23	18.35
2554	NYSE	GDO	Fri, Jan 17, 2020	18.22	18.25	18.11	18.21
2553	NYSE	GDO	Thu, Jan 16, 2020	18.28	18.28	18.13	18.16
2552	NYSE	GDO	Wed, Jan 15, 2020	18.07	18.35	18.04	18.26
2551	NYSE	GDO	Tue, Jan 14, 2020	17.97	18.05	17.97	18.04
2550	NYSE	GDO	Mon, Jan 13, 2020	17.99	18.00	17.90	17.98
2549	NYSE	GDO	Fri, Jan 10, 2020	17.86	17.93	17.84	17.89
2548	NYSE	GDO	Thu, Jan 9, 2020	17.80	17.87	17.79	17.86
2547	NYSE	GDO	Wed, Jan 8, 2020	17.91	17.96	17.82	17.82
2546	NYSE	GDO	Tue, Jan 7, 2020	18.05	18.05	17.70	17.87
2545	NYSE	GDO	Mon, Jan 6, 2020	18.19	18.19	17.92	18.02
2544	NYSE	GDO	Fri, Jan 3, 2020	18.15	18.23	17.92	18.20
2543	NYSE	GDO	Thu, Jan 2, 2020	18.34	18.42	18.00	18.42
2542	NYSE	GDO	Tue, Dec 31, 2019	18.22	18.24	18.04	18.23
2541	NYSE	GDO	Mon, Dec 30, 2019	18.00	18.09	17.88	18.08
2540	NYSE	GDO	Fri, Dec 27, 2019	17.98	18.05	17.81	17.98
2539	NYSE	GDO	Thu, Dec 26, 2019	17.96	18.06	17.85	17.90
2538	NYSE	GDO	Tue, Dec 24, 2019	17.92	17.99	17.92	17.97
2537	NYSE	GDO	Mon, Dec 23, 2019	17.80	18.14	17.70	17.98
2536	NYSE	GDO	Fri, Dec 20, 2019	17.86	17.87	17.72	17.80
2535	NYSE	GDO	Thu, Dec 19, 2019	17.57	17.88	17.54	17.85
2534	NYSE	GDO	Wed, Dec 18, 2019	17.95	17.95	17.65	17.61
2533	NYSE	GDO	Tue, Dec 17, 2019	17.70	17.94	17.70	17.86
2532	NYSE	GDO	Mon, Dec 16, 2019	17.80	17.80	17.59	17.67
2531	NYSE	GDO	Fri, Dec 13, 2019	17.78	17.80	17.70	17.72
2530	NYSE	GDO	Thu, Dec 12, 2019	17.68	17.79	17.61	17.77
2529	NYSE	GDO	Wed, Dec 11, 2019	17.69	17.80	17.61	17.67
2528	NYSE	GDO	Tue, Dec 10, 2019	17.48	17.69	17.47	17.69
2527	NYSE	GDO	Mon, Dec 9, 2019	17.48	17.55	17.43	17.50
2526	NYSE	GDO	Fri, Dec 6, 2019	17.63	17.63	17.47	17.56
2525	NYSE	GDO	Thu, Dec 5, 2019	17.51	17.58	17.50	17.58
2524	NYSE	GDO	Wed, Dec 4, 2019	17.47	17.60	17.45	17.52
2523	NYSE	GDO	Tue, Dec 3, 2019	17.39	17.57	17.36	17.44
2522	NYSE	GDO	Mon, Dec 2, 2019	17.62	17.62	17.39	17.43
2521	NYSE	GDO	Fri, Nov 29, 2019	17.43	17.54	17.32	17.54
2520	NYSE	GDO	Wed, Nov 27, 2019	17.36	17.45	17.35	17.40
2519	NYSE	GDO	Tue, Nov 26, 2019	17.59	17.62	17.35	17.41
2518	NYSE	GDO	Mon, Nov 25, 2019	17.51	17.60	17.37	17.60
2517	NYSE	GDO	Fri, Nov 22, 2019	17.56	17.59	17.45	17.59
2516	NYSE	GDO	Thu, Nov 21, 2019	17.49	17.66	17.43	17.55
2515	NYSE	GDO	Wed, Nov 20, 2019	17.50	17.73	17.46	17.50
2514	NYSE	GDO	Tue, Nov 19, 2019	17.49	17.54	17.42	17.44
2513	NYSE	GDO	Mon, Nov 18, 2019	17.25	17.48	17.25	17.42
2512	NYSE	GDO	Fri, Nov 15, 2019	17.43	17.49	17.26	17.26
2511	NYSE	GDO	Thu, Nov 14, 2019	17.50	17.53	17.31	17.43
2510	NYSE	GDO	Wed, Nov 13, 2019	17.56	17.60	17.51	17.57
2509	NYSE	GDO	Tue, Nov 12, 2019	17.57	17.60	17.48	17.48
2508	NYSE	GDO	Mon, Nov 11, 2019	17.62	17.64	17.48	17.63
2507	NYSE	GDO	Fri, Nov 8, 2019	17.48	17.70	17.48	17.61
2506	NYSE	GDO	Thu, Nov 7, 2019	17.54	17.58	17.45	17.45
2505	NYSE	GDO	Wed, Nov 6, 2019	17.50	17.79	17.42	17.60
2504	NYSE	GDO	Tue, Nov 5, 2019	17.54	17.57	17.44	17.47
2503	NYSE	GDO	Mon, Nov 4, 2019	17.41	17.62	17.41	17.43
2502	NYSE	GDO	Fri, Nov 1, 2019	17.54	17.63	17.35	17.43
2501	NYSE	GDO	Thu, Oct 31, 2019	17.50	17.57	17.32	17.37
2500	NYSE	GDO	Wed, Oct 30, 2019	17.50	17.50	17.45	17.47
2499	NYSE	GDO	Tue, Oct 29, 2019	17.44	17.47	17.40	17.47
2498	NYSE	GDO	Mon, Oct 28, 2019	17.40	17.43	17.36	17.43
2497	NYSE	GDO	Fri, Oct 25, 2019	17.52	17.57	17.29	17.40
2496	NYSE	GDO	Thu, Oct 24, 2019	17.45	17.58	17.45	17.49
2495	NYSE	GDO	Wed, Oct 23, 2019	17.47	17.49	17.44	17.47
2494	NYSE	GDO	Tue, Oct 22, 2019	17.31	17.39	17.30	17.39
2493	NYSE	GDO	Mon, Oct 21, 2019	17.44	17.47	17.35	17.38
2492	NYSE	GDO	Fri, Oct 18, 2019	17.37	17.40	17.27	17.35
2491	NYSE	GDO	Thu, Oct 17, 2019	17.27	17.38	17.27	17.35
2490	NYSE	GDO	Wed, Oct 16, 2019	17.35	17.45	17.27	17.24
2489	NYSE	GDO	Tue, Oct 15, 2019	17.34	17.48	17.28	17.28
2488	NYSE	GDO	Mon, Oct 14, 2019	17.35	17.38	17.30	17.37
2487	NYSE	GDO	Fri, Oct 11, 2019	17.30	17.39	17.15	17.31
2486	NYSE	GDO	Thu, Oct 10, 2019	17.37	17.39	17.21	17.25
2485	NYSE	GDO	Wed, Oct 9, 2019	17.42	17.42	17.27	17.31
2484	NYSE	GDO	Tue, Oct 8, 2019	17.43	17.52	17.32	17.35
2483	NYSE	GDO	Mon, Oct 7, 2019	17.30	17.49	17.30	17.38
2482	NYSE	GDO	Fri, Oct 4, 2019	17.34	17.40	17.25	17.31
2481	NYSE	GDO	Thu, Oct 3, 2019	17.33	17.39	17.22	17.32
2480	NYSE	GDO	Wed, Oct 2, 2019	17.45	17.54	17.24	17.25
2479	NYSE	GDO	Tue, Oct 1, 2019	17.51	17.55	17.38	17.41
2478	NYSE	GDO	Mon, Sep 30, 2019	17.56	17.56	17.42	17.42
2477	NYSE	GDO	Fri, Sep 27, 2019	17.59	17.59	17.48	17.54
2476	NYSE	GDO	Thu, Sep 26, 2019	17.57	17.57	17.32	17.52
2475	NYSE	GDO	Wed, Sep 25, 2019	17.39	17.60	17.39	17.57
2474	NYSE	GDO	Tue, Sep 24, 2019	17.60	17.60	17.37	17.46
2473	NYSE	GDO	Mon, Sep 23, 2019	17.45	17.60	17.45	17.47
2472	NYSE	GDO	Fri, Sep 20, 2019	17.57	17.57	17.45	17.50
2471	NYSE	GDO	Thu, Sep 19, 2019	17.39	17.57	17.37	17.45
2470	NYSE	GDO	Wed, Sep 18, 2019	17.35	17.38	17.27	17.28
2469	NYSE	GDO	Tue, Sep 17, 2019	17.40	17.41	17.15	17.16
2468	NYSE	GDO	Mon, Sep 16, 2019	17.35	17.36	17.23	17.23
2467	NYSE	GDO	Fri, Sep 13, 2019	17.31	17.35	17.23	17.25
2466	NYSE	GDO	Thu, Sep 12, 2019	17.37	17.40	17.22	17.28
2465	NYSE	GDO	Wed, Sep 11, 2019	17.33	17.33	17.17	17.27
2464	NYSE	GDO	Tue, Sep 10, 2019	17.15	17.45	17.12	17.25
2463	NYSE	GDO	Mon, Sep 9, 2019	17.22	17.35	17.10	17.17
2462	NYSE	GDO	Fri, Sep 6, 2019	17.37	17.44	17.23	17.27
2461	NYSE	GDO	Thu, Sep 5, 2019	17.23	17.37	17.20	17.28
2460	NYSE	GDO	Wed, Sep 4, 2019	17.23	17.32	17.12	17.25
2459	NYSE	GDO	Tue, Sep 3, 2019	17.21	17.30	17.11	17.19
2458	NYSE	GDO	Fri, Aug 30, 2019	17.12	17.19	17.02	17.04
2457	NYSE	GDO	Thu, Aug 29, 2019	17.15	17.20	17.12	17.13
2456	NYSE	GDO	Wed, Aug 28, 2019	17.18	17.23	17.11	17.17
2455	NYSE	GDO	Tue, Aug 27, 2019	17.22	17.39	17.12	17.21
2454	NYSE	GDO	Mon, Aug 26, 2019	17.35	17.39	17.18	17.21
2453	NYSE	GDO	Fri, Aug 23, 2019	17.27	17.43	17.16	17.34
2452	NYSE	GDO	Thu, Aug 22, 2019	17.27	17.32	17.10	17.19
2451	NYSE	GDO	Wed, Aug 21, 2019	17.21	17.47	17.19	17.25
2450	NYSE	GDO	Tue, Aug 20, 2019	17.11	17.24	17.06	17.20
2449	NYSE	GDO	Mon, Aug 19, 2019	17.27	17.27	17.14	17.14
2448	NYSE	GDO	Fri, Aug 16, 2019	16.92	17.25	16.90	17.19
2447	NYSE	GDO	Thu, Aug 15, 2019	17.10	17.10	16.90	16.94
2446	NYSE	GDO	Wed, Aug 14, 2019	17.19	17.28	17.01	17.01
2445	NYSE	GDO	Tue, Aug 13, 2019	17.29	17.43	17.11	17.11
2444	NYSE	GDO	Mon, Aug 12, 2019	17.17	17.28	17.11	17.20
2443	NYSE	GDO	Fri, Aug 9, 2019	17.26	17.26	17.15	17.24
2442	NYSE	GDO	Thu, Aug 8, 2019	17.25	17.28	17.16	17.17
2441	NYSE	GDO	Wed, Aug 7, 2019	17.16	17.25	16.96	17.10
2440	NYSE	GDO	Tue, Aug 6, 2019	17.15	17.15	17.05	17.07
2439	NYSE	GDO	Mon, Aug 5, 2019	17.31	17.31	17.00	17.00
2438	NYSE	GDO	Fri, Aug 2, 2019	17.35	17.55	17.29	17.32
2437	NYSE	GDO	Thu, Aug 1, 2019	17.18	17.39	17.10	17.39
2436	NYSE	GDO	Wed, Jul 31, 2019	17.09	17.30	17.06	17.10
2435	NYSE	GDO	Tue, Jul 30, 2019	17.16	17.22	17.03	17.07
2434	NYSE	GDO	Mon, Jul 29, 2019	17.16	17.29	17.15	17.18
2433	NYSE	GDO	Fri, Jul 26, 2019	17.27	17.38	17.18	17.22
2432	NYSE	GDO	Thu, Jul 25, 2019	17.33	17.48	17.25	17.26
2431	NYSE	GDO	Wed, Jul 24, 2019	17.17	17.46	17.13	17.33
2430	NYSE	GDO	Tue, Jul 23, 2019	17.20	17.20	17.04	17.16
2429	NYSE	GDO	Mon, Jul 22, 2019	17.16	17.18	17.11	17.15
2428	NYSE	GDO	Fri, Jul 19, 2019	17.06	17.19	17.04	17.10
2427	NYSE	GDO	Thu, Jul 18, 2019	17.33	17.40	17.07	17.09
2426	NYSE	GDO	Wed, Jul 17, 2019	17.44	17.45	17.28	17.27
2425	NYSE	GDO	Tue, Jul 16, 2019	17.45	17.45	17.24	17.42
2424	NYSE	GDO	Mon, Jul 15, 2019	17.36	17.58	17.21	17.48
2423	NYSE	GDO	Fri, Jul 12, 2019	17.39	17.39	17.30	17.33
2422	NYSE	GDO	Thu, Jul 11, 2019	17.39	17.42	17.30	17.32
2421	NYSE	GDO	Wed, Jul 10, 2019	17.47	17.50	17.29	17.33
2420	NYSE	GDO	Tue, Jul 9, 2019	17.28	17.38	17.21	17.34
2419	NYSE	GDO	Mon, Jul 8, 2019	17.15	17.24	17.13	17.24
2418	NYSE	GDO	Fri, Jul 5, 2019	17.07	17.07	16.95	17.06
2417	NYSE	GDO	Wed, Jul 3, 2019	17.09	17.12	17.02	17.08
2416	NYSE	GDO	Tue, Jul 2, 2019	17.15	17.27	17.01	17.11
2415	NYSE	GDO	Mon, Jul 1, 2019	17.08	17.10	17.00	17.00
2414	NYSE	GDO	Fri, Jun 28, 2019	16.87	17.15	16.87	17.15
2413	NYSE	GDO	Thu, Jun 27, 2019	16.81	16.92	16.81	16.92
2412	NYSE	GDO	Wed, Jun 26, 2019	16.77	16.87	16.70	16.87
2411	NYSE	GDO	Tue, Jun 25, 2019	16.85	16.92	16.70	16.73
2410	NYSE	GDO	Mon, Jun 24, 2019	16.88	16.93	16.80	16.85
2409	NYSE	GDO	Fri, Jun 21, 2019	16.86	16.90	16.83	16.87
2408	NYSE	GDO	Thu, Jun 20, 2019	17.15	17.16	16.80	16.80
2407	NYSE	GDO	Wed, Jun 19, 2019	17.04	17.10	17.01	16.96
2406	NYSE	GDO	Tue, Jun 18, 2019	17.06	17.13	17.04	17.05
2405	NYSE	GDO	Mon, Jun 17, 2019	16.95	17.06	16.90	17.03
2404	NYSE	GDO	Fri, Jun 14, 2019	16.81	16.95	16.81	16.88
2403	NYSE	GDO	Thu, Jun 13, 2019	16.82	16.94	16.82	16.87
2402	NYSE	GDO	Wed, Jun 12, 2019	16.83	16.93	16.75	16.81
2401	NYSE	GDO	Tue, Jun 11, 2019	16.84	16.88	16.78	16.85
2400	NYSE	GDO	Mon, Jun 10, 2019	16.63	16.75	16.63	16.70
2399	NYSE	GDO	Fri, Jun 7, 2019	16.55	16.65	16.55	16.61
2398	NYSE	GDO	Thu, Jun 6, 2019	16.48	16.55	16.46	16.55
2397	NYSE	GDO	Wed, Jun 5, 2019	16.40	16.52	16.40	16.52
2396	NYSE	GDO	Tue, Jun 4, 2019	16.48	16.48	16.36	16.40
2395	NYSE	GDO	Mon, Jun 3, 2019	16.53	16.53	16.36	16.38
2394	NYSE	GDO	Fri, May 31, 2019	16.50	16.51	16.33	16.45
2393	NYSE	GDO	Thu, May 30, 2019	16.56	16.58	16.50	16.51
2392	NYSE	GDO	Wed, May 29, 2019	16.51	16.51	16.42	16.48
2391	NYSE	GDO	Tue, May 28, 2019	16.50	16.61	16.50	16.51
2390	NYSE	GDO	Fri, May 24, 2019	16.53	16.63	16.50	16.52
2389	NYSE	GDO	Thu, May 23, 2019	16.53	16.53	16.45	16.50
2388	NYSE	GDO	Wed, May 22, 2019	16.63	16.67	16.60	16.52
2387	NYSE	GDO	Tue, May 21, 2019	16.68	16.68	16.62	16.65
2386	NYSE	GDO	Mon, May 20, 2019	16.67	16.71	16.61	16.65
2385	NYSE	GDO	Fri, May 17, 2019	16.59	16.72	16.59	16.60
2384	NYSE	GDO	Thu, May 16, 2019	16.74	16.74	16.62	16.67
2383	NYSE	GDO	Wed, May 15, 2019	16.89	16.89	16.60	16.68
2382	NYSE	GDO	Tue, May 14, 2019	16.88	16.91	16.85	16.89
2381	NYSE	GDO	Mon, May 13, 2019	16.75	16.88	16.75	16.88
2380	NYSE	GDO	Fri, May 10, 2019	16.91	16.91	16.83	16.90
2379	NYSE	GDO	Thu, May 9, 2019	16.88	16.92	16.83	16.83
2378	NYSE	GDO	Wed, May 8, 2019	16.88	16.93	16.84	16.92
2377	NYSE	GDO	Tue, May 7, 2019	16.81	16.87	16.77	16.82
2376	NYSE	GDO	Mon, May 6, 2019	16.80	16.89	16.80	16.86
2375	NYSE	GDO	Fri, May 3, 2019	17.02	17.02	16.80	16.80
2374	NYSE	GDO	Thu, May 2, 2019	16.97	16.97	16.80	16.86
2373	NYSE	GDO	Wed, May 1, 2019	16.95	16.95	16.81	16.87
2372	NYSE	GDO	Tue, Apr 30, 2019	16.90	16.93	16.82	16.88
2371	NYSE	GDO	Mon, Apr 29, 2019	16.79	16.94	16.74	16.84
2370	NYSE	GDO	Fri, Apr 26, 2019	16.83	16.83	16.69	16.77
2369	NYSE	GDO	Thu, Apr 25, 2019	16.89	16.94	16.68	16.80
2368	NYSE	GDO	Wed, Apr 24, 2019	16.94	16.95	16.86	16.87
2367	NYSE	GDO	Tue, Apr 23, 2019	16.93	16.95	16.85	16.89
2366	NYSE	GDO	Mon, Apr 22, 2019	16.83	16.89	16.79	16.83
2365	NYSE	GDO	Thu, Apr 18, 2019	17.01	17.01	16.88	16.91
2364	NYSE	GDO	Wed, Apr 17, 2019	17.00	17.00	16.89	16.90
2363	NYSE	GDO	Tue, Apr 16, 2019	17.05	17.07	17.01	16.91
2362	NYSE	GDO	Mon, Apr 15, 2019	17.11	17.11	16.90	17.09
2361	NYSE	GDO	Fri, Apr 12, 2019	16.87	16.95	16.86	16.93
2360	NYSE	GDO	Thu, Apr 11, 2019	16.80	16.93	16.75	16.86
2359	NYSE	GDO	Wed, Apr 10, 2019	16.86	16.96	16.80	16.87
2358	NYSE	GDO	Tue, Apr 9, 2019	16.88	16.89	16.81	16.85
2357	NYSE	GDO	Mon, Apr 8, 2019	16.85	16.87	16.81	16.83
2356	NYSE	GDO	Fri, Apr 5, 2019	16.65	16.87	16.65	16.76
2355	NYSE	GDO	Thu, Apr 4, 2019	16.60	16.67	16.59	16.65
2354	NYSE	GDO	Wed, Apr 3, 2019	16.63	16.65	16.60	16.63
2353	NYSE	GDO	Tue, Apr 2, 2019	16.75	16.75	16.62	16.65
2352	NYSE	GDO	Mon, Apr 1, 2019	16.51	16.75	16.51	16.61
2351	NYSE	GDO	Fri, Mar 29, 2019	16.69	16.71	16.46	16.46
2350	NYSE	GDO	Thu, Mar 28, 2019	16.58	16.70	16.52	16.70
2349	NYSE	GDO	Wed, Mar 27, 2019	16.60	16.63	16.50	16.54
2348	NYSE	GDO	Tue, Mar 26, 2019	16.59	16.64	16.52	16.55
2347	NYSE	GDO	Mon, Mar 25, 2019	16.59	16.60	16.50	16.55
2346	NYSE	GDO	Fri, Mar 22, 2019	16.52	16.57	16.45	16.52
2345	NYSE	GDO	Thu, Mar 21, 2019	16.44	16.50	16.43	16.43
2344	NYSE	GDO	Wed, Mar 20, 2019	16.56	16.60	16.51	16.49
2343	NYSE	GDO	Tue, Mar 19, 2019	16.55	16.56	16.53	16.54
2342	NYSE	GDO	Mon, Mar 18, 2019	16.53	16.56	16.52	16.55
2341	NYSE	GDO	Fri, Mar 15, 2019	16.56	16.57	16.53	16.53
2340	NYSE	GDO	Thu, Mar 14, 2019	16.58	16.58	16.53	16.53
2339	NYSE	GDO	Wed, Mar 13, 2019	16.61	16.62	16.55	16.59
2338	NYSE	GDO	Tue, Mar 12, 2019	16.63	16.63	16.58	16.60
2337	NYSE	GDO	Mon, Mar 11, 2019	16.58	16.61	16.56	16.59
2336	NYSE	GDO	Fri, Mar 8, 2019	16.58	16.58	16.54	16.57
2335	NYSE	GDO	Thu, Mar 7, 2019	16.63	16.63	16.55	16.58
2334	NYSE	GDO	Wed, Mar 6, 2019	16.63	16.66	16.58	16.63
2333	NYSE	GDO	Tue, Mar 5, 2019	16.60	16.61	16.54	16.61
2332	NYSE	GDO	Mon, Mar 4, 2019	16.65	16.68	16.54	16.59
2331	NYSE	GDO	Fri, Mar 1, 2019	16.68	16.72	16.60	16.65
2330	NYSE	GDO	Thu, Feb 28, 2019	16.55	16.63	16.55	16.63
2329	NYSE	GDO	Wed, Feb 27, 2019	16.52	16.67	16.52	16.62
2328	NYSE	GDO	Tue, Feb 26, 2019	16.52	16.55	16.51	16.52
2327	NYSE	GDO	Mon, Feb 25, 2019	16.55	16.60	16.53	16.53
2326	NYSE	GDO	Fri, Feb 22, 2019	16.53	16.55	16.50	16.55
2325	NYSE	GDO	Thu, Feb 21, 2019	16.47	16.47	16.44	16.47
2324	NYSE	GDO	Wed, Feb 20, 2019	16.51	16.57	16.45	16.47
2323	NYSE	GDO	Tue, Feb 19, 2019	16.49	16.63	16.45	16.54
2322	NYSE	GDO	Fri, Feb 15, 2019	16.51	16.52	16.38	16.49
2321	NYSE	GDO	Thu, Feb 14, 2019	16.49	16.55	16.43	16.44
2320	NYSE	GDO	Wed, Feb 13, 2019	16.45	16.64	16.45	16.42
2319	NYSE	GDO	Tue, Feb 12, 2019	16.65	16.65	16.48	16.49
2318	NYSE	GDO	Mon, Feb 11, 2019	16.32	16.50	16.29	16.50
2317	NYSE	GDO	Fri, Feb 8, 2019	16.26	16.37	16.23	16.33
2316	NYSE	GDO	Thu, Feb 7, 2019	16.30	16.42	16.18	16.26
2315	NYSE	GDO	Wed, Feb 6, 2019	16.49	16.49	16.38	16.42
2314	NYSE	GDO	Tue, Feb 5, 2019	16.35	16.57	16.30	16.40
2313	NYSE	GDO	Mon, Feb 4, 2019	16.00	16.40	15.98	16.20
2312	NYSE	GDO	Fri, Feb 1, 2019	16.00	16.00	15.97	15.98
2311	NYSE	GDO	Thu, Jan 31, 2019	16.03	16.03	15.96	16.00
2310	NYSE	GDO	Wed, Jan 30, 2019	16.08	16.08	15.91	16.01
2309	NYSE	GDO	Tue, Jan 29, 2019	15.89	16.04	15.87	16.04
2308	NYSE	GDO	Mon, Jan 28, 2019	15.66	15.94	15.65	15.81
2307	NYSE	GDO	Fri, Jan 25, 2019	15.69	15.75	15.64	15.75
2306	NYSE	GDO	Thu, Jan 24, 2019	15.72	15.88	15.61	15.68
2305	NYSE	GDO	Wed, Jan 23, 2019	15.61	15.80	15.56	15.60
2304	NYSE	GDO	Tue, Jan 22, 2019	15.62	15.75	15.58	15.58
2303	NYSE	GDO	Fri, Jan 18, 2019	15.67	15.75	15.56	15.57
2302	NYSE	GDO	Thu, Jan 17, 2019	15.53	15.75	15.41	15.75
2301	NYSE	GDO	Wed, Jan 16, 2019	15.48	15.63	15.48	15.52
2300	NYSE	GDO	Tue, Jan 15, 2019	15.57	15.67	15.55	15.57
2299	NYSE	GDO	Mon, Jan 14, 2019	15.72	15.72	15.54	15.57
2298	NYSE	GDO	Fri, Jan 11, 2019	15.62	15.74	15.61	15.66
2297	NYSE	GDO	Thu, Jan 10, 2019	15.86	15.86	15.48	15.54
2296	NYSE	GDO	Wed, Jan 9, 2019	15.78	15.93	15.74	15.77
2295	NYSE	GDO	Tue, Jan 8, 2019	15.67	15.78	15.61	15.75
2294	NYSE	GDO	Mon, Jan 7, 2019	15.51	15.70	15.45	15.63
2293	NYSE	GDO	Fri, Jan 4, 2019	15.43	15.49	15.39	15.49
2292	NYSE	GDO	Thu, Jan 3, 2019	15.26	15.35	15.20	15.35
2291	NYSE	GDO	Wed, Jan 2, 2019	14.93	15.24	14.81	15.13
2290	NYSE	GDO	Mon, Dec 31, 2018	14.94	14.98	14.76	14.98
2289	NYSE	GDO	Fri, Dec 28, 2018	14.89	15.02	14.85	14.89
2288	NYSE	GDO	Thu, Dec 27, 2018	14.83	15.00	14.80	14.95
2287	NYSE	GDO	Wed, Dec 26, 2018	14.85	14.88	14.80	14.84
2286	NYSE	GDO	Mon, Dec 24, 2018	14.83	15.01	14.76	14.83
2285	NYSE	GDO	Fri, Dec 21, 2018	14.90	15.00	14.80	14.86
2284	NYSE	GDO	Thu, Dec 20, 2018	14.86	15.08	14.70	15.00
2283	NYSE	GDO	Wed, Dec 19, 2018	14.93	15.07	14.93	14.89
2282	NYSE	GDO	Tue, Dec 18, 2018	14.95	15.05	14.83	14.93
2281	NYSE	GDO	Mon, Dec 17, 2018	15.05	15.10	14.96	15.01
2280	NYSE	GDO	Fri, Dec 14, 2018	15.07	15.13	15.05	15.05
2279	NYSE	GDO	Thu, Dec 13, 2018	15.09	15.16	15.09	15.11
2278	NYSE	GDO	Wed, Dec 12, 2018	15.15	15.22	15.05	15.12
2277	NYSE	GDO	Tue, Dec 11, 2018	15.30	15.30	15.16	15.22
2276	NYSE	GDO	Mon, Dec 10, 2018	15.31	15.33	15.20	15.23
2275	NYSE	GDO	Fri, Dec 7, 2018	15.22	15.25	15.16	15.22
2274	NYSE	GDO	Thu, Dec 6, 2018	15.00	15.25	15.00	15.18
2273	NYSE	GDO	Tue, Dec 4, 2018	15.17	15.24	15.15	15.21
2272	NYSE	GDO	Mon, Dec 3, 2018	15.20	15.24	15.07	15.15
2271	NYSE	GDO	Fri, Nov 30, 2018	15.04	15.08	15.00	15.08
2270	NYSE	GDO	Thu, Nov 29, 2018	15.00	15.06	14.94	15.04
2269	NYSE	GDO	Wed, Nov 28, 2018	14.90	15.01	14.90	15.01
2268	NYSE	GDO	Tue, Nov 27, 2018	14.95	14.97	14.85	14.90
2267	NYSE	GDO	Mon, Nov 26, 2018	14.98	15.04	14.90	14.98
2266	NYSE	GDO	Fri, Nov 23, 2018	15.02	15.02	14.96	14.98
2265	NYSE	GDO	Wed, Nov 21, 2018	14.95	15.05	14.95	15.05
2264	NYSE	GDO	Tue, Nov 20, 2018	15.11	15.21	15.03	15.01
2263	NYSE	GDO	Mon, Nov 19, 2018	15.17	15.30	15.17	15.30
2262	NYSE	GDO	Fri, Nov 16, 2018	15.23	15.28	15.23	15.28
2261	NYSE	GDO	Thu, Nov 15, 2018	15.40	15.46	15.30	15.36
2260	NYSE	GDO	Wed, Nov 14, 2018	15.42	15.42	15.39	15.40
2259	NYSE	GDO	Tue, Nov 13, 2018	15.42	15.42	15.36	15.42
2258	NYSE	GDO	Mon, Nov 12, 2018	15.19	15.45	15.19	15.39
2257	NYSE	GDO	Fri, Nov 9, 2018	15.44	15.44	15.36	15.41
2256	NYSE	GDO	Thu, Nov 8, 2018	15.42	15.47	15.38	15.45
2255	NYSE	GDO	Wed, Nov 7, 2018	15.35	15.44	15.32	15.42
2254	NYSE	GDO	Tue, Nov 6, 2018	15.30	15.35	15.25	15.34
2253	NYSE	GDO	Mon, Nov 5, 2018	15.29	15.34	15.29	15.34
2252	NYSE	GDO	Fri, Nov 2, 2018	15.35	15.35	15.23	15.29
2251	NYSE	GDO	Thu, Nov 1, 2018	15.11	15.33	15.11	15.24
2250	NYSE	GDO	Wed, Oct 31, 2018	15.23	15.34	15.15	15.20
2249	NYSE	GDO	Tue, Oct 30, 2018	15.41	15.43	15.19	15.28
2248	NYSE	GDO	Mon, Oct 29, 2018	15.40	15.48	15.40	15.40
2247	NYSE	GDO	Fri, Oct 26, 2018	15.46	15.68	15.41	15.45
2246	NYSE	GDO	Thu, Oct 25, 2018	15.50	15.52	15.46	15.48
2245	NYSE	GDO	Wed, Oct 24, 2018	15.51	15.54	15.46	15.49
2244	NYSE	GDO	Tue, Oct 23, 2018	15.50	15.52	15.40	15.51
2243	NYSE	GDO	Mon, Oct 22, 2018	15.59	15.63	15.50	15.50
2242	NYSE	GDO	Fri, Oct 19, 2018	15.58	15.65	15.51	15.57
2241	NYSE	GDO	Thu, Oct 18, 2018	15.63	15.71	15.55	15.58
2240	NYSE	GDO	Wed, Oct 17, 2018	15.81	15.84	15.74	15.69
2239	NYSE	GDO	Tue, Oct 16, 2018	15.75	15.86	15.75	15.79
2238	NYSE	GDO	Mon, Oct 15, 2018	15.70	15.76	15.66	15.75
2237	NYSE	GDO	Fri, Oct 12, 2018	15.64	15.94	15.64	15.79
2236	NYSE	GDO	Thu, Oct 11, 2018	15.76	15.79	15.59	15.59
2235	NYSE	GDO	Wed, Oct 10, 2018	15.77	15.78	15.73	15.75
2234	NYSE	GDO	Tue, Oct 9, 2018	15.79	15.82	15.71	15.80
2233	NYSE	GDO	Mon, Oct 8, 2018	15.95	15.95	15.70	15.70
2232	NYSE	GDO	Fri, Oct 5, 2018	15.86	15.89	15.79	15.87
2231	NYSE	GDO	Thu, Oct 4, 2018	16.18	16.18	15.83	15.88
2230	NYSE	GDO	Wed, Oct 3, 2018	16.24	16.27	16.13	16.18
2229	NYSE	GDO	Tue, Oct 2, 2018	16.27	16.28	16.21	16.24
2228	NYSE	GDO	Mon, Oct 1, 2018	16.26	16.27	16.18	16.23
2227	NYSE	GDO	Fri, Sep 28, 2018	16.21	16.21	16.15	16.20
2226	NYSE	GDO	Thu, Sep 27, 2018	16.20	16.22	16.16	16.19
2225	NYSE	GDO	Wed, Sep 26, 2018	16.24	16.24	16.12	16.20
2224	NYSE	GDO	Tue, Sep 25, 2018	16.30	16.30	16.21	16.25
2223	NYSE	GDO	Mon, Sep 24, 2018	16.17	16.25	16.17	16.25
2222	NYSE	GDO	Fri, Sep 21, 2018	16.25	16.27	16.17	16.17
2221	NYSE	GDO	Thu, Sep 20, 2018	16.28	16.28	16.20	16.27
2220	NYSE	GDO	Wed, Sep 19, 2018	16.32	16.34	16.29	16.23
2219	NYSE	GDO	Tue, Sep 18, 2018	16.30	16.36	16.28	16.34
2218	NYSE	GDO	Mon, Sep 17, 2018	16.40	16.40	16.28	16.32
2217	NYSE	GDO	Fri, Sep 14, 2018	16.30	16.39	16.30	16.37
2216	NYSE	GDO	Thu, Sep 13, 2018	16.40	16.43	16.33	16.34
2215	NYSE	GDO	Wed, Sep 12, 2018	16.35	16.43	16.29	16.39
2214	NYSE	GDO	Tue, Sep 11, 2018	16.27	16.39	16.27	16.31
2213	NYSE	GDO	Mon, Sep 10, 2018	16.37	16.37	16.24	16.25
2212	NYSE	GDO	Fri, Sep 7, 2018	16.45	16.45	16.25	16.26
2211	NYSE	GDO	Thu, Sep 6, 2018	16.27	16.41	16.27	16.38
2210	NYSE	GDO	Wed, Sep 5, 2018	16.28	16.28	16.22	16.27
2209	NYSE	GDO	Tue, Sep 4, 2018	16.31	16.31	16.22	16.27
2208	NYSE	GDO	Fri, Aug 31, 2018	16.27	16.40	16.27	16.32
2207	NYSE	GDO	Thu, Aug 30, 2018	16.27	16.35	16.27	16.32
2206	NYSE	GDO	Wed, Aug 29, 2018	16.30	16.39	16.28	16.34
2205	NYSE	GDO	Tue, Aug 28, 2018	16.41	16.44	16.30	16.30
2204	NYSE	GDO	Mon, Aug 27, 2018	16.37	16.45	16.31	16.40
2203	NYSE	GDO	Fri, Aug 24, 2018	16.46	16.48	16.40	16.46
2202	NYSE	GDO	Thu, Aug 23, 2018	16.31	16.41	16.31	16.36
2201	NYSE	GDO	Wed, Aug 22, 2018	16.50	16.50	16.44	16.40
2200	NYSE	GDO	Tue, Aug 21, 2018	16.54	16.55	16.42	16.50
2199	NYSE	GDO	Mon, Aug 20, 2018	16.51	16.54	16.46	16.47
2198	NYSE	GDO	Fri, Aug 17, 2018	16.58	16.58	16.36	16.51
2197	NYSE	GDO	Thu, Aug 16, 2018	16.40	16.57	16.39	16.56
2196	NYSE	GDO	Wed, Aug 15, 2018	16.34	16.42	16.33	16.41
2195	NYSE	GDO	Tue, Aug 14, 2018	16.38	16.47	16.35	16.36
2194	NYSE	GDO	Mon, Aug 13, 2018	16.44	16.49	16.33	16.33
2193	NYSE	GDO	Fri, Aug 10, 2018	16.48	16.51	16.44	16.44
2192	NYSE	GDO	Thu, Aug 9, 2018	16.52	16.57	16.49	16.52
2191	NYSE	GDO	Wed, Aug 8, 2018	16.54	16.64	16.53	16.53
2190	NYSE	GDO	Tue, Aug 7, 2018	16.53	16.59	16.52	16.57
2189	NYSE	GDO	Mon, Aug 6, 2018	16.52	16.59	16.51	16.52
2188	NYSE	GDO	Fri, Aug 3, 2018	16.52	16.57	16.50	16.53
2187	NYSE	GDO	Thu, Aug 2, 2018	16.60	16.61	16.52	16.58
2186	NYSE	GDO	Wed, Aug 1, 2018	16.47	16.60	16.46	16.60
2185	NYSE	GDO	Tue, Jul 31, 2018	16.66	16.69	16.53	16.59
2184	NYSE	GDO	Mon, Jul 30, 2018	16.59	16.65	16.53	16.62
2183	NYSE	GDO	Fri, Jul 27, 2018	16.61	16.61	16.52	16.53
2182	NYSE	GDO	Thu, Jul 26, 2018	16.60	16.61	16.52	16.53
2181	NYSE	GDO	Wed, Jul 25, 2018	16.59	16.62	16.55	16.58
2180	NYSE	GDO	Tue, Jul 24, 2018	16.55	16.83	16.54	16.68
2179	NYSE	GDO	Mon, Jul 23, 2018	16.53	16.63	16.53	16.54
2178	NYSE	GDO	Fri, Jul 20, 2018	16.51	16.62	16.50	16.60
2177	NYSE	GDO	Thu, Jul 19, 2018	16.43	16.73	16.43	16.60
2176	NYSE	GDO	Wed, Jul 18, 2018	16.49	16.62	16.48	16.52
2175	NYSE	GDO	Tue, Jul 17, 2018	16.49	16.56	16.48	16.53
2174	NYSE	GDO	Mon, Jul 16, 2018	16.56	16.56	16.49	16.52
2173	NYSE	GDO	Fri, Jul 13, 2018	16.48	16.57	16.47	16.52
2172	NYSE	GDO	Thu, Jul 12, 2018	16.55	16.58	16.48	16.48
2171	NYSE	GDO	Wed, Jul 11, 2018	16.48	16.55	16.48	16.51
2170	NYSE	GDO	Tue, Jul 10, 2018	16.49	16.54	16.48	16.52
2169	NYSE	GDO	Mon, Jul 9, 2018	16.49	16.55	16.49	16.53
2168	NYSE	GDO	Fri, Jul 6, 2018	16.55	16.57	16.45	16.56
2167	NYSE	GDO	Thu, Jul 5, 2018	16.62	16.66	16.59	16.65
2166	NYSE	GDO	Tue, Jul 3, 2018	16.73	16.73	16.61	16.66
2165	NYSE	GDO	Mon, Jul 2, 2018	16.68	16.74	16.63	16.68
2164	NYSE	GDO	Fri, Jun 29, 2018	16.67	16.75	16.60	16.75
2163	NYSE	GDO	Thu, Jun 28, 2018	16.45	16.64	16.45	16.64
2162	NYSE	GDO	Wed, Jun 27, 2018	16.52	16.53	16.44	16.44
2161	NYSE	GDO	Tue, Jun 26, 2018	16.53	16.53	16.48	16.50
2160	NYSE	GDO	Mon, Jun 25, 2018	16.49	16.53	16.48	16.52
2159	NYSE	GDO	Fri, Jun 22, 2018	16.53	16.53	16.47	16.52
2158	NYSE	GDO	Thu, Jun 21, 2018	16.65	16.70	16.47	16.47
2157	NYSE	GDO	Wed, Jun 20, 2018	16.71	16.74	16.68	16.59
2156	NYSE	GDO	Tue, Jun 19, 2018	16.70	16.74	16.58	16.71
2155	NYSE	GDO	Mon, Jun 18, 2018	16.61	16.61	16.46	16.50
2154	NYSE	GDO	Fri, Jun 15, 2018	16.48	16.52	16.45	16.52
2153	NYSE	GDO	Thu, Jun 14, 2018	16.49	16.49	16.41	16.41
2152	NYSE	GDO	Wed, Jun 13, 2018	16.49	16.49	16.42	16.42
2151	NYSE	GDO	Tue, Jun 12, 2018	16.46	16.52	16.42	16.52
2150	NYSE	GDO	Mon, Jun 11, 2018	16.52	16.56	16.45	16.46
2149	NYSE	GDO	Fri, Jun 8, 2018	16.49	16.54	16.45	16.45
2148	NYSE	GDO	Thu, Jun 7, 2018	16.53	16.56	16.49	16.49
2147	NYSE	GDO	Wed, Jun 6, 2018	16.64	16.73	16.51	16.55
2146	NYSE	GDO	Tue, Jun 5, 2018	16.69	16.80	16.69	16.71
2145	NYSE	GDO	Mon, Jun 4, 2018	16.75	16.75	16.69	16.75
2144	NYSE	GDO	Fri, Jun 1, 2018	16.77	16.77	16.62	16.72
2143	NYSE	GDO	Thu, May 31, 2018	16.43	16.68	16.39	16.68
2142	NYSE	GDO	Wed, May 30, 2018	16.40	16.63	16.40	16.45
2141	NYSE	GDO	Tue, May 29, 2018	16.28	16.42	16.28	16.40
2140	NYSE	GDO	Fri, May 25, 2018	16.45	16.54	16.40	16.40
2139	NYSE	GDO	Thu, May 24, 2018	16.39	16.52	16.39	16.42
2138	NYSE	GDO	Wed, May 23, 2018	16.48	16.48	16.45	16.37
2137	NYSE	GDO	Tue, May 22, 2018	16.45	16.55	16.45	16.48
2136	NYSE	GDO	Mon, May 21, 2018	16.54	16.59	16.44	16.53
2135	NYSE	GDO	Fri, May 18, 2018	16.58	16.63	16.51	16.51
2134	NYSE	GDO	Thu, May 17, 2018	16.49	16.56	16.49	16.55
2133	NYSE	GDO	Wed, May 16, 2018	16.68	16.68	16.50	16.51
2132	NYSE	GDO	Tue, May 15, 2018	16.55	16.93	16.50	16.56
2131	NYSE	GDO	Mon, May 14, 2018	16.65	16.65	16.54	16.56
2130	NYSE	GDO	Fri, May 11, 2018	16.65	16.65	16.60	16.62
2129	NYSE	GDO	Thu, May 10, 2018	16.65	16.65	16.56	16.62
2128	NYSE	GDO	Wed, May 9, 2018	16.65	16.65	16.56	16.61
2127	NYSE	GDO	Tue, May 8, 2018	16.58	16.63	16.58	16.61
2126	NYSE	GDO	Mon, May 7, 2018	16.64	16.65	16.56	16.62
2125	NYSE	GDO	Fri, May 4, 2018	16.65	16.65	16.55	16.60
2124	NYSE	GDO	Thu, May 3, 2018	16.64	16.65	16.59	16.59
2123	NYSE	GDO	Wed, May 2, 2018	16.76	16.76	16.62	16.64
2122	NYSE	GDO	Tue, May 1, 2018	16.70	16.70	16.63	16.70
2121	NYSE	GDO	Mon, Apr 30, 2018	16.61	16.72	16.61	16.61
2120	NYSE	GDO	Fri, Apr 27, 2018	16.57	16.70	16.53	16.65
2119	NYSE	GDO	Thu, Apr 26, 2018	16.70	16.70	16.54	16.55
2118	NYSE	GDO	Wed, Apr 25, 2018	16.71	16.74	16.65	16.69
2117	NYSE	GDO	Tue, Apr 24, 2018	16.73	16.77	16.69	16.71
2116	NYSE	GDO	Mon, Apr 23, 2018	16.74	16.79	16.63	16.70
2115	NYSE	GDO	Fri, Apr 20, 2018	16.66	16.76	16.62	16.65
2114	NYSE	GDO	Thu, Apr 19, 2018	16.79	16.82	16.67	16.73
2113	NYSE	GDO	Wed, Apr 18, 2018	16.96	16.96	16.82	16.79
2112	NYSE	GDO	Tue, Apr 17, 2018	16.92	16.92	16.85	16.87
2111	NYSE	GDO	Mon, Apr 16, 2018	16.90	16.91	16.80	16.81
2110	NYSE	GDO	Fri, Apr 13, 2018	16.79	16.87	16.79	16.81
2109	NYSE	GDO	Thu, Apr 12, 2018	16.77	16.89	16.77	16.80
2108	NYSE	GDO	Wed, Apr 11, 2018	16.94	16.94	16.75	16.77
2107	NYSE	GDO	Tue, Apr 10, 2018	16.83	16.92	16.76	16.89
2106	NYSE	GDO	Mon, Apr 9, 2018	16.83	16.92	16.65	16.74
2105	NYSE	GDO	Fri, Apr 6, 2018	16.75	16.87	16.71	16.76
2104	NYSE	GDO	Thu, Apr 5, 2018	16.77	16.89	16.73	16.74
2103	NYSE	GDO	Wed, Apr 4, 2018	16.89	16.89	16.75	16.81
2102	NYSE	GDO	Tue, Apr 3, 2018	16.93	16.94	16.79	16.89
2101	NYSE	GDO	Mon, Apr 2, 2018	16.75	16.89	16.63	16.89
2100	NYSE	GDO	Thu, Mar 29, 2018	16.67	16.83	16.59	16.73
2099	NYSE	GDO	Wed, Mar 28, 2018	16.55	16.69	16.55	16.67
2098	NYSE	GDO	Tue, Mar 27, 2018	16.57	16.65	16.51	16.55
2097	NYSE	GDO	Mon, Mar 26, 2018	16.65	16.65	16.56	16.58
2096	NYSE	GDO	Fri, Mar 23, 2018	16.68	16.69	16.47	16.53
2095	NYSE	GDO	Thu, Mar 22, 2018	16.60	16.64	16.58	16.60
2094	NYSE	GDO	Wed, Mar 21, 2018	16.75	16.80	16.71	16.63
2093	NYSE	GDO	Tue, Mar 20, 2018	16.83	16.88	16.82	16.82
2092	NYSE	GDO	Mon, Mar 19, 2018	16.92	16.96	16.74	16.81
2091	NYSE	GDO	Fri, Mar 16, 2018	16.87	16.92	16.83	16.87
2090	NYSE	GDO	Thu, Mar 15, 2018	16.88	16.95	16.84	16.89
2089	NYSE	GDO	Wed, Mar 14, 2018	16.93	16.95	16.90	16.91
2088	NYSE	GDO	Tue, Mar 13, 2018	16.94	17.01	16.84	16.89
2087	NYSE	GDO	Mon, Mar 12, 2018	17.04	17.04	16.93	16.94
2086	NYSE	GDO	Fri, Mar 9, 2018	16.92	17.03	16.91	16.94
2085	NYSE	GDO	Thu, Mar 8, 2018	16.96	16.96	16.85	16.92
2084	NYSE	GDO	Wed, Mar 7, 2018	16.92	16.93	16.85	16.91
2083	NYSE	GDO	Tue, Mar 6, 2018	16.92	16.94	16.85	16.92
2082	NYSE	GDO	Mon, Mar 5, 2018	16.92	16.92	16.81	16.84
2081	NYSE	GDO	Fri, Mar 2, 2018	16.80	16.85	16.74	16.85
2080	NYSE	GDO	Thu, Mar 1, 2018	16.96	16.97	16.80	16.82
2079	NYSE	GDO	Wed, Feb 28, 2018	16.99	16.99	16.85	16.92
2078	NYSE	GDO	Tue, Feb 27, 2018	16.95	17.03	16.87	16.91
2077	NYSE	GDO	Mon, Feb 26, 2018	17.01	17.05	16.99	16.99
2076	NYSE	GDO	Fri, Feb 23, 2018	17.00	17.03	16.91	17.02
2075	NYSE	GDO	Thu, Feb 22, 2018	17.01	17.01	16.89	16.92
2074	NYSE	GDO	Wed, Feb 21, 2018	16.96	16.97	16.89	16.94
2073	NYSE	GDO	Tue, Feb 20, 2018	16.85	16.92	16.83	16.92
2072	NYSE	GDO	Fri, Feb 16, 2018	16.83	16.94	16.81	16.85
2071	NYSE	GDO	Thu, Feb 15, 2018	17.00	17.03	16.81	16.86
2070	NYSE	GDO	Wed, Feb 14, 2018	16.99	17.06	16.95	16.91
2069	NYSE	GDO	Tue, Feb 13, 2018	16.96	17.08	16.96	17.02
2068	NYSE	GDO	Mon, Feb 12, 2018	17.03	17.05	17.00	17.05
2067	NYSE	GDO	Fri, Feb 9, 2018	17.19	17.19	16.83	17.03
2066	NYSE	GDO	Thu, Feb 8, 2018	17.21	17.21	17.04	17.05
2065	NYSE	GDO	Wed, Feb 7, 2018	17.28	17.28	17.05	17.18
2064	NYSE	GDO	Tue, Feb 6, 2018	16.50	17.17	16.41	17.10
2063	NYSE	GDO	Mon, Feb 5, 2018	17.30	17.30	17.09	17.10
2062	NYSE	GDO	Fri, Feb 2, 2018	17.80	17.80	17.27	17.38
2061	NYSE	GDO	Thu, Feb 1, 2018	17.56	17.66	17.55	17.65
2060	NYSE	GDO	Wed, Jan 31, 2018	17.56	17.58	17.48	17.54
2059	NYSE	GDO	Tue, Jan 30, 2018	17.57	17.60	17.46	17.48
2058	NYSE	GDO	Mon, Jan 29, 2018	17.71	17.79	17.56	17.56
2057	NYSE	GDO	Fri, Jan 26, 2018	17.74	17.84	17.74	17.80
2056	NYSE	GDO	Thu, Jan 25, 2018	17.80	17.81	17.67	17.69
2055	NYSE	GDO	Wed, Jan 24, 2018	17.83	17.85	17.70	17.75
2054	NYSE	GDO	Tue, Jan 23, 2018	17.73	17.81	17.67	17.75
2053	NYSE	GDO	Mon, Jan 22, 2018	17.74	17.74	17.65	17.66
2052	NYSE	GDO	Fri, Jan 19, 2018	17.63	17.74	17.63	17.69
2051	NYSE	GDO	Thu, Jan 18, 2018	17.80	17.83	17.65	17.69
2050	NYSE	GDO	Wed, Jan 17, 2018	17.90	17.95	17.87	17.76
2049	NYSE	GDO	Tue, Jan 16, 2018	18.00	18.00	17.85	17.92
2048	NYSE	GDO	Fri, Jan 12, 2018	18.00	18.01	17.82	17.93
2047	NYSE	GDO	Thu, Jan 11, 2018	17.91	18.01	17.91	17.99
2046	NYSE	GDO	Wed, Jan 10, 2018	18.05	18.10	17.95	17.95
2045	NYSE	GDO	Tue, Jan 9, 2018	18.07	18.14	18.06	18.09
2044	NYSE	GDO	Mon, Jan 8, 2018	18.11	18.15	18.07	18.11
2043	NYSE	GDO	Fri, Jan 5, 2018	18.15	18.16	18.03	18.06
2042	NYSE	GDO	Thu, Jan 4, 2018	18.11	18.18	18.03	18.14
2041	NYSE	GDO	Wed, Jan 3, 2018	18.20	18.20	18.07	18.14
2040	NYSE	GDO	Tue, Jan 2, 2018	18.00	18.10	17.95	18.10
2039	NYSE	GDO	Fri, Dec 29, 2017	18.00	18.03	17.94	18.00
2038	NYSE	GDO	Thu, Dec 28, 2017	17.86	17.92	17.84	17.92
2037	NYSE	GDO	Wed, Dec 27, 2017	17.97	18.00	17.86	17.86
2036	NYSE	GDO	Tue, Dec 26, 2017	17.91	17.95	17.86	17.88
2035	NYSE	GDO	Fri, Dec 22, 2017	17.99	18.04	17.92	17.92
2034	NYSE	GDO	Thu, Dec 21, 2017	17.95	18.10	17.95	17.99
2033	NYSE	GDO	Wed, Dec 20, 2017	18.11	18.14	18.02	17.99
2032	NYSE	GDO	Tue, Dec 19, 2017	18.16	18.20	18.13	18.14
2031	NYSE	GDO	Mon, Dec 18, 2017	18.11	18.19	18.10	18.13
2030	NYSE	GDO	Fri, Dec 15, 2017	18.16	18.17	18.10	18.10
2029	NYSE	GDO	Thu, Dec 14, 2017	18.11	18.15	18.01	18.15
2028	NYSE	GDO	Wed, Dec 13, 2017	17.92	18.11	17.90	18.11
2027	NYSE	GDO	Tue, Dec 12, 2017	17.89	17.95	17.87	17.91
2026	NYSE	GDO	Mon, Dec 11, 2017	17.92	17.96	17.86	17.88
2025	NYSE	GDO	Fri, Dec 8, 2017	18.00	18.14	17.89	17.91
2024	NYSE	GDO	Thu, Dec 7, 2017	18.05	18.09	17.86	17.98
2023	NYSE	GDO	Wed, Dec 6, 2017	18.10	18.17	18.02	18.03
2022	NYSE	GDO	Tue, Dec 5, 2017	18.18	18.29	18.11	18.11
2021	NYSE	GDO	Mon, Dec 4, 2017	18.29	18.29	18.12	18.18
2020	NYSE	GDO	Fri, Dec 1, 2017	18.08	18.16	18.01	18.16
2019	NYSE	GDO	Thu, Nov 30, 2017	18.14	18.32	17.88	17.99
2018	NYSE	GDO	Wed, Nov 29, 2017	18.06	18.34	18.00	18.19
2017	NYSE	GDO	Tue, Nov 28, 2017	18.07	18.15	18.02	18.12
2016	NYSE	GDO	Mon, Nov 27, 2017	18.07	18.12	18.04	18.09
2015	NYSE	GDO	Fri, Nov 24, 2017	18.19	18.19	18.09	18.12
2014	NYSE	GDO	Wed, Nov 22, 2017	17.85	18.10	17.85	18.09
2013	NYSE	GDO	Tue, Nov 21, 2017	18.00	18.04	18.00	17.90
2012	NYSE	GDO	Mon, Nov 20, 2017	18.00	18.04	17.97	17.97
2011	NYSE	GDO	Fri, Nov 17, 2017	17.86	18.03	17.86	18.03
2010	NYSE	GDO	Thu, Nov 16, 2017	17.82	17.91	17.71	17.86
2009	NYSE	GDO	Wed, Nov 15, 2017	17.80	17.80	17.55	17.64
2008	NYSE	GDO	Tue, Nov 14, 2017	17.81	17.86	17.67	17.75
2007	NYSE	GDO	Mon, Nov 13, 2017	18.04	18.04	17.87	17.87
2006	NYSE	GDO	Fri, Nov 10, 2017	18.09	18.14	18.00	18.04
2005	NYSE	GDO	Thu, Nov 9, 2017	18.25	18.35	18.08	18.12
2004	NYSE	GDO	Wed, Nov 8, 2017	18.27	18.30	18.25	18.27
2003	NYSE	GDO	Tue, Nov 7, 2017	18.30	18.35	18.25	18.28
2002	NYSE	GDO	Mon, Nov 6, 2017	18.29	18.29	18.24	18.29
2001	NYSE	GDO	Fri, Nov 3, 2017	18.28	18.30	18.20	18.30
2000	NYSE	GDO	Thu, Nov 2, 2017	18.36	18.36	18.27	18.31
1999	NYSE	GDO	Wed, Nov 1, 2017	18.18	18.25	18.13	18.25
1998	NYSE	GDO	Tue, Oct 31, 2017	18.10	18.17	18.03	18.10
1997	NYSE	GDO	Mon, Oct 30, 2017	18.14	18.14	18.09	18.10
1996	NYSE	GDO	Fri, Oct 27, 2017	18.13	18.18	18.09	18.14
1995	NYSE	GDO	Thu, Oct 26, 2017	18.30	18.35	18.13	18.17
1994	NYSE	GDO	Wed, Oct 25, 2017	18.34	18.39	18.23	18.31
1993	NYSE	GDO	Tue, Oct 24, 2017	18.40	18.40	18.33	18.38
1992	NYSE	GDO	Mon, Oct 23, 2017	18.30	18.40	18.27	18.40
1991	NYSE	GDO	Fri, Oct 20, 2017	18.40	18.40	18.27	18.29
1990	NYSE	GDO	Thu, Oct 19, 2017	18.42	18.43	18.25	18.40
1989	NYSE	GDO	Wed, Oct 18, 2017	18.44	18.49	18.40	18.38
1988	NYSE	GDO	Tue, Oct 17, 2017	18.50	18.50	18.39	18.42
1987	NYSE	GDO	Mon, Oct 16, 2017	18.54	18.54	18.43	18.48
1986	NYSE	GDO	Fri, Oct 13, 2017	18.52	18.52	18.47	18.51
1985	NYSE	GDO	Thu, Oct 12, 2017	18.45	18.50	18.29	18.50
1984	NYSE	GDO	Wed, Oct 11, 2017	18.27	18.35	18.27	18.28
1983	NYSE	GDO	Tue, Oct 10, 2017	18.48	18.48	18.26	18.38
1982	NYSE	GDO	Mon, Oct 9, 2017	18.48	18.48	18.36	18.43
1981	NYSE	GDO	Fri, Oct 6, 2017	18.31	18.31	18.26	18.28
1980	NYSE	GDO	Thu, Oct 5, 2017	18.28	18.33	18.25	18.33
1979	NYSE	GDO	Wed, Oct 4, 2017	18.42	18.42	18.26	18.32
1978	NYSE	GDO	Tue, Oct 3, 2017	18.41	18.41	18.28	18.40
1977	NYSE	GDO	Mon, Oct 2, 2017	18.46	18.46	18.24	18.34
1976	NYSE	GDO	Fri, Sep 29, 2017	18.31	18.31	18.23	18.23
1975	NYSE	GDO	Thu, Sep 28, 2017	18.27	18.30	18.21	18.25
1974	NYSE	GDO	Wed, Sep 27, 2017	18.32	18.34	18.22	18.22
1973	NYSE	GDO	Tue, Sep 26, 2017	18.31	18.36	18.20	18.31
1972	NYSE	GDO	Mon, Sep 25, 2017	18.41	18.42	18.34	18.36
1971	NYSE	GDO	Fri, Sep 22, 2017	18.55	18.55	18.39	18.42
1970	NYSE	GDO	Thu, Sep 21, 2017	18.49	18.49	18.38	18.44
1969	NYSE	GDO	Wed, Sep 20, 2017	18.44	18.45	18.41	18.34
1968	NYSE	GDO	Tue, Sep 19, 2017	18.44	18.44	18.39	18.39
1967	NYSE	GDO	Mon, Sep 18, 2017	18.58	18.58	18.34	18.45
1966	NYSE	GDO	Fri, Sep 15, 2017	18.30	18.57	18.25	18.57
1965	NYSE	GDO	Thu, Sep 14, 2017	18.40	18.40	18.24	18.29
1964	NYSE	GDO	Wed, Sep 13, 2017	18.33	18.33	18.24	18.31
1963	NYSE	GDO	Tue, Sep 12, 2017	18.30	18.31	18.21	18.31
1962	NYSE	GDO	Mon, Sep 11, 2017	18.36	18.36	18.25	18.30
1961	NYSE	GDO	Fri, Sep 8, 2017	18.30	18.32	18.23	18.30
1960	NYSE	GDO	Thu, Sep 7, 2017	18.32	18.32	18.18	18.29
1959	NYSE	GDO	Wed, Sep 6, 2017	18.18	18.37	18.18	18.27
1958	NYSE	GDO	Tue, Sep 5, 2017	18.22	18.23	18.17	18.18
1957	NYSE	GDO	Fri, Sep 1, 2017	18.20	18.20	18.14	18.16
1956	NYSE	GDO	Thu, Aug 31, 2017	18.15	18.16	18.11	18.16
1955	NYSE	GDO	Wed, Aug 30, 2017	18.14	18.14	18.11	18.13
1954	NYSE	GDO	Tue, Aug 29, 2017	18.13	18.19	18.11	18.13
1953	NYSE	GDO	Mon, Aug 28, 2017	18.18	18.18	18.11	18.11
1952	NYSE	GDO	Fri, Aug 25, 2017	18.13	18.20	18.11	18.20
1951	NYSE	GDO	Thu, Aug 24, 2017	18.11	18.12	18.07	18.12
1950	NYSE	GDO	Wed, Aug 23, 2017	18.21	18.21	18.01	18.10
1949	NYSE	GDO	Tue, Aug 22, 2017	18.07	18.23	18.07	18.08
1948	NYSE	GDO	Mon, Aug 21, 2017	18.07	18.10	18.03	18.05
1947	NYSE	GDO	Fri, Aug 18, 2017	18.10	18.10	17.98	18.03
1946	NYSE	GDO	Thu, Aug 17, 2017	18.21	18.21	17.99	17.99
1945	NYSE	GDO	Wed, Aug 16, 2017	18.07	18.07	17.97	18.04
1944	NYSE	GDO	Tue, Aug 15, 2017	17.94	18.09	17.94	17.98
1943	NYSE	GDO	Mon, Aug 14, 2017	18.00	18.12	17.94	17.94
1942	NYSE	GDO	Fri, Aug 11, 2017	17.28	18.18	17.28	17.98
1941	NYSE	GDO	Thu, Aug 10, 2017	18.20	18.20	17.81	17.91
1940	NYSE	GDO	Wed, Aug 9, 2017	18.11	18.22	18.09	18.14
1939	NYSE	GDO	Tue, Aug 8, 2017	18.21	18.22	18.09	18.10
1938	NYSE	GDO	Mon, Aug 7, 2017	18.25	18.28	18.22	18.22
1937	NYSE	GDO	Fri, Aug 4, 2017	18.25	18.28	18.25	18.27
1936	NYSE	GDO	Thu, Aug 3, 2017	18.23	18.27	18.16	18.25
1935	NYSE	GDO	Wed, Aug 2, 2017	18.18	18.18	18.14	18.18
1934	NYSE	GDO	Tue, Aug 1, 2017	18.24	18.25	18.09	18.18
1933	NYSE	GDO	Mon, Jul 31, 2017	18.21	18.22	18.09	18.14
1932	NYSE	GDO	Fri, Jul 28, 2017	18.19	18.20	18.08	18.16
1931	NYSE	GDO	Thu, Jul 27, 2017	18.21	18.21	18.03	18.08
1930	NYSE	GDO	Wed, Jul 26, 2017	18.17	18.17	18.10	18.17
1929	NYSE	GDO	Tue, Jul 25, 2017	18.17	18.17	18.06	18.13
1928	NYSE	GDO	Mon, Jul 24, 2017	18.10	18.15	18.04	18.15
1927	NYSE	GDO	Fri, Jul 21, 2017	18.12	18.13	18.04	18.09
1926	NYSE	GDO	Thu, Jul 20, 2017	18.10	18.10	18.02	18.07
1925	NYSE	GDO	Wed, Jul 19, 2017	17.99	18.10	17.98	18.06
1924	NYSE	GDO	Tue, Jul 18, 2017	18.17	18.17	18.01	17.98
1923	NYSE	GDO	Mon, Jul 17, 2017	18.38	18.38	17.94	18.06
1922	NYSE	GDO	Fri, Jul 14, 2017	17.98	18.06	17.96	18.06
1921	NYSE	GDO	Thu, Jul 13, 2017	17.92	17.98	17.86	17.94
1920	NYSE	GDO	Wed, Jul 12, 2017	17.99	17.99	17.89	17.91
1919	NYSE	GDO	Tue, Jul 11, 2017	17.88	17.93	17.84	17.90
1918	NYSE	GDO	Mon, Jul 10, 2017	17.95	17.95	17.80	17.86
1917	NYSE	GDO	Fri, Jul 7, 2017	17.80	17.95	17.77	17.92
1916	NYSE	GDO	Thu, Jul 6, 2017	17.93	17.95	17.72	17.80
1915	NYSE	GDO	Wed, Jul 5, 2017	18.10	18.10	17.82	17.98
1914	NYSE	GDO	Mon, Jul 3, 2017	17.96	17.98	17.80	17.96
1913	NYSE	GDO	Fri, Jun 30, 2017	17.84	17.93	17.81	17.81
1912	NYSE	GDO	Thu, Jun 29, 2017	18.00	18.00	17.82	17.87
1911	NYSE	GDO	Wed, Jun 28, 2017	17.99	18.05	17.89	18.05
1910	NYSE	GDO	Tue, Jun 27, 2017	18.00	18.00	17.82	17.94
1909	NYSE	GDO	Mon, Jun 26, 2017	17.74	17.98	17.74	17.93
1908	NYSE	GDO	Fri, Jun 23, 2017	17.73	17.88	17.63	17.68
1907	NYSE	GDO	Thu, Jun 22, 2017	17.72	17.91	17.65	17.73
1906	NYSE	GDO	Wed, Jun 21, 2017	17.89	17.96	17.69	17.72
1905	NYSE	GDO	Tue, Jun 20, 2017	17.95	18.04	17.94	17.89
1904	NYSE	GDO	Mon, Jun 19, 2017	17.91	17.98	17.91	17.97
1903	NYSE	GDO	Fri, Jun 16, 2017	17.95	18.01	17.92	17.93
1902	NYSE	GDO	Thu, Jun 15, 2017	17.91	18.09	17.91	17.97
1901	NYSE	GDO	Wed, Jun 14, 2017	18.04	18.08	17.91	17.91
1900	NYSE	GDO	Tue, Jun 13, 2017	17.96	18.04	17.96	18.00
1899	NYSE	GDO	Mon, Jun 12, 2017	18.01	18.02	18.01	18.01
1898	NYSE	GDO	Fri, Jun 9, 2017	18.05	18.05	17.95	18.03
1897	NYSE	GDO	Thu, Jun 8, 2017	18.00	18.01	17.94	18.00
1896	NYSE	GDO	Wed, Jun 7, 2017	18.00	18.00	17.97	18.00
1895	NYSE	GDO	Tue, Jun 6, 2017	18.00	18.00	17.94	17.98
1894	NYSE	GDO	Mon, Jun 5, 2017	17.99	18.00	17.89	18.00
1893	NYSE	GDO	Fri, Jun 2, 2017	17.90	17.99	17.83	17.99
1892	NYSE	GDO	Thu, Jun 1, 2017	17.88	17.89	17.78	17.89
1891	NYSE	GDO	Wed, May 31, 2017	17.78	17.87	17.75	17.79
1890	NYSE	GDO	Tue, May 30, 2017	17.79	17.83	17.76	17.82
1889	NYSE	GDO	Fri, May 26, 2017	17.96	17.96	17.77	17.77
1888	NYSE	GDO	Thu, May 25, 2017	18.00	18.00	17.87	17.97
1887	NYSE	GDO	Wed, May 24, 2017	17.94	17.94	17.80	17.85
1886	NYSE	GDO	Tue, May 23, 2017	17.79	17.85	17.77	17.82
1885	NYSE	GDO	Mon, May 22, 2017	17.91	17.91	17.76	17.77
1884	NYSE	GDO	Fri, May 19, 2017	17.90	17.90	17.76	17.86
1883	NYSE	GDO	Thu, May 18, 2017	17.88	17.88	17.69	17.85
1882	NYSE	GDO	Wed, May 17, 2017	17.95	17.95	17.75	17.76
1881	NYSE	GDO	Tue, May 16, 2017	17.95	17.95	17.77	17.72
1880	NYSE	GDO	Mon, May 15, 2017	17.78	17.89	17.78	17.89
1879	NYSE	GDO	Fri, May 12, 2017	17.75	17.83	17.71	17.79
1878	NYSE	GDO	Thu, May 11, 2017	17.74	17.79	17.69	17.78
1877	NYSE	GDO	Wed, May 10, 2017	17.72	17.74	17.69	17.74
1876	NYSE	GDO	Tue, May 9, 2017	17.72	17.74	17.67	17.68
1875	NYSE	GDO	Mon, May 8, 2017	17.66	17.73	17.66	17.70
1874	NYSE	GDO	Fri, May 5, 2017	17.62	17.74	17.62	17.67
1873	NYSE	GDO	Thu, May 4, 2017	17.78	17.79	17.70	17.71
1872	NYSE	GDO	Wed, May 3, 2017	17.85	17.85	17.77	17.79
1871	NYSE	GDO	Tue, May 2, 2017	17.92	17.92	17.78	17.85
1870	NYSE	GDO	Mon, May 1, 2017	17.87	17.87	17.77	17.79
1869	NYSE	GDO	Fri, Apr 28, 2017	17.75	17.80	17.66	17.80
1868	NYSE	GDO	Thu, Apr 27, 2017	17.68	17.73	17.64	17.70
1867	NYSE	GDO	Wed, Apr 26, 2017	17.69	17.70	17.65	17.69
1866	NYSE	GDO	Tue, Apr 25, 2017	17.64	17.68	17.61	17.68
1865	NYSE	GDO	Mon, Apr 24, 2017	17.55	17.63	17.53	17.63
1864	NYSE	GDO	Fri, Apr 21, 2017	17.46	17.53	17.44	17.49
1863	NYSE	GDO	Thu, Apr 20, 2017	17.50	17.60	17.50	17.50
1862	NYSE	GDO	Wed, Apr 19, 2017	17.56	17.62	17.50	17.52
1861	NYSE	GDO	Tue, Apr 18, 2017	17.70	17.70	17.62	17.56
1860	NYSE	GDO	Mon, Apr 17, 2017	17.67	17.70	17.61	17.69
1859	NYSE	GDO	Thu, Apr 13, 2017	17.65	17.70	17.61	17.64
1858	NYSE	GDO	Wed, Apr 12, 2017	17.63	17.67	17.59	17.64
1857	NYSE	GDO	Tue, Apr 11, 2017	17.59	17.66	17.52	17.64
1856	NYSE	GDO	Mon, Apr 10, 2017	17.50	17.65	17.39	17.62
1855	NYSE	GDO	Fri, Apr 7, 2017	17.43	17.51	17.36	17.51
1854	NYSE	GDO	Thu, Apr 6, 2017	17.37	17.47	17.36	17.45
1853	NYSE	GDO	Wed, Apr 5, 2017	17.44	17.45	17.35	17.35
1852	NYSE	GDO	Tue, Apr 4, 2017	17.54	17.54	17.36	17.42
1851	NYSE	GDO	Mon, Apr 3, 2017	17.41	17.50	17.39	17.47
1850	NYSE	GDO	Fri, Mar 31, 2017	17.40	17.50	17.34	17.42
1849	NYSE	GDO	Thu, Mar 30, 2017	17.39	17.50	17.35	17.41
1848	NYSE	GDO	Wed, Mar 29, 2017	17.42	17.46	17.35	17.42
1847	NYSE	GDO	Tue, Mar 28, 2017	17.37	17.44	17.32	17.43
1846	NYSE	GDO	Mon, Mar 27, 2017	17.36	17.36	17.22	17.33
1845	NYSE	GDO	Fri, Mar 24, 2017	17.54	17.54	17.20	17.34
1844	NYSE	GDO	Thu, Mar 23, 2017	17.35	17.59	17.28	17.58
1843	NYSE	GDO	Wed, Mar 22, 2017	17.27	17.34	17.22	17.34
1842	NYSE	GDO	Tue, Mar 21, 2017	17.35	17.38	17.30	17.19
1841	NYSE	GDO	Mon, Mar 20, 2017	17.37	17.37	17.30	17.35
1840	NYSE	GDO	Fri, Mar 17, 2017	17.25	17.37	17.25	17.36
1839	NYSE	GDO	Thu, Mar 16, 2017	17.26	17.36	17.20	17.23
1838	NYSE	GDO	Wed, Mar 15, 2017	17.20	17.27	17.08	17.27
1837	NYSE	GDO	Tue, Mar 14, 2017	17.28	17.28	17.18	17.18
1836	NYSE	GDO	Mon, Mar 13, 2017	17.31	17.36	17.18	17.28
1835	NYSE	GDO	Fri, Mar 10, 2017	17.20	17.29	17.13	17.26
1834	NYSE	GDO	Thu, Mar 9, 2017	17.41	17.41	16.88	17.17
1833	NYSE	GDO	Wed, Mar 8, 2017	17.58	17.58	17.35	17.35
1832	NYSE	GDO	Tue, Mar 7, 2017	17.62	17.62	17.50	17.56
1831	NYSE	GDO	Mon, Mar 6, 2017	17.60	17.67	17.51	17.67
1830	NYSE	GDO	Fri, Mar 3, 2017	17.53	17.65	17.51	17.57
1829	NYSE	GDO	Thu, Mar 2, 2017	17.69	17.69	17.53	17.53
1828	NYSE	GDO	Wed, Mar 1, 2017	17.65	17.68	17.61	17.65
1827	NYSE	GDO	Tue, Feb 28, 2017	17.59	17.70	17.54	17.65
1826	NYSE	GDO	Mon, Feb 27, 2017	17.61	17.64	17.52	17.64
1825	NYSE	GDO	Fri, Feb 24, 2017	17.52	17.52	17.46	17.48
1824	NYSE	GDO	Thu, Feb 23, 2017	17.48	17.52	17.42	17.49
1823	NYSE	GDO	Wed, Feb 22, 2017	17.40	17.47	17.39	17.42
1822	NYSE	GDO	Tue, Feb 21, 2017	17.37	17.44	17.35	17.38
1821	NYSE	GDO	Fri, Feb 17, 2017	17.28	17.34	17.28	17.34
1820	NYSE	GDO	Thu, Feb 16, 2017	17.26	17.30	17.26	17.29
1819	NYSE	GDO	Wed, Feb 15, 2017	17.44	17.44	17.26	17.26
1818	NYSE	GDO	Tue, Feb 14, 2017	17.45	17.52	17.43	17.33
1817	NYSE	GDO	Mon, Feb 13, 2017	17.48	17.53	17.47	17.47
1816	NYSE	GDO	Fri, Feb 10, 2017	17.51	17.51	17.43	17.48
1815	NYSE	GDO	Thu, Feb 9, 2017	17.49	17.56	17.45	17.45
1814	NYSE	GDO	Wed, Feb 8, 2017	17.48	17.50	17.42	17.50
1813	NYSE	GDO	Tue, Feb 7, 2017	17.45	17.45	17.42	17.44
1812	NYSE	GDO	Mon, Feb 6, 2017	17.48	17.48	17.40	17.43
1811	NYSE	GDO	Fri, Feb 3, 2017	17.50	17.50	17.41	17.47
1810	NYSE	GDO	Thu, Feb 2, 2017	17.33	17.43	17.26	17.40
1809	NYSE	GDO	Wed, Feb 1, 2017	17.37	17.37	17.30	17.30
1808	NYSE	GDO	Tue, Jan 31, 2017	17.21	17.36	17.21	17.33
1807	NYSE	GDO	Mon, Jan 30, 2017	17.40	17.40	17.21	17.25
1806	NYSE	GDO	Fri, Jan 27, 2017	17.28	17.31	17.20	17.31
1805	NYSE	GDO	Thu, Jan 26, 2017	17.26	17.26	17.18	17.22
1804	NYSE	GDO	Wed, Jan 25, 2017	17.17	17.29	17.14	17.20
1803	NYSE	GDO	Tue, Jan 24, 2017	17.07	17.17	17.07	17.15
1802	NYSE	GDO	Mon, Jan 23, 2017	17.07	17.12	17.07	17.12
1801	NYSE	GDO	Fri, Jan 20, 2017	17.10	17.10	16.99	17.04
1800	NYSE	GDO	Thu, Jan 19, 2017	17.10	17.10	17.02	17.05
1799	NYSE	GDO	Wed, Jan 18, 2017	17.10	17.14	17.08	17.11
1798	NYSE	GDO	Tue, Jan 17, 2017	17.14	17.24	17.13	17.13
1797	NYSE	GDO	Fri, Jan 13, 2017	17.10	17.14	17.08	17.14
1796	NYSE	GDO	Thu, Jan 12, 2017	17.09	17.12	17.07	17.08
1795	NYSE	GDO	Wed, Jan 11, 2017	17.10	17.14	17.08	17.12
1794	NYSE	GDO	Tue, Jan 10, 2017	17.04	17.13	17.02	17.10
1793	NYSE	GDO	Mon, Jan 9, 2017	17.13	17.18	17.07	17.10
1792	NYSE	GDO	Fri, Jan 6, 2017	17.08	17.15	17.08	17.15
1791	NYSE	GDO	Thu, Jan 5, 2017	17.05	17.17	17.05	17.15
1790	NYSE	GDO	Wed, Jan 4, 2017	17.19	17.19	17.14	17.16
1789	NYSE	GDO	Tue, Jan 3, 2017	17.08	17.18	17.08	17.12
1788	NYSE	GDO	Fri, Dec 30, 2016	17.09	17.13	17.09	17.12
1787	NYSE	GDO	Thu, Dec 29, 2016	17.02	17.06	17.02	17.06
1786	NYSE	GDO	Wed, Dec 28, 2016	17.00	17.04	17.00	17.02
1785	NYSE	GDO	Tue, Dec 27, 2016	16.99	17.02	16.99	17.00
1784	NYSE	GDO	Fri, Dec 23, 2016	16.95	17.02	16.93	17.00
1783	NYSE	GDO	Thu, Dec 22, 2016	16.93	16.93	16.86	16.93
1782	NYSE	GDO	Wed, Dec 21, 2016	16.90	16.92	16.75	16.92
1781	NYSE	GDO	Tue, Dec 20, 2016	17.01	17.01	16.94	16.88
1780	NYSE	GDO	Mon, Dec 19, 2016	17.00	17.04	16.95	16.95
1779	NYSE	GDO	Fri, Dec 16, 2016	17.00	17.03	16.99	17.02
1778	NYSE	GDO	Thu, Dec 15, 2016	16.97	17.00	16.97	17.00
1777	NYSE	GDO	Wed, Dec 14, 2016	16.98	17.07	16.93	16.99
1776	NYSE	GDO	Tue, Dec 13, 2016	16.90	17.05	16.90	17.05
1775	NYSE	GDO	Mon, Dec 12, 2016	16.92	17.00	16.92	16.99
1774	NYSE	GDO	Fri, Dec 9, 2016	17.01	17.45	16.88	17.01
1773	NYSE	GDO	Thu, Dec 8, 2016	16.86	16.99	16.86	16.96
1772	NYSE	GDO	Wed, Dec 7, 2016	16.89	16.94	16.82	16.93
1771	NYSE	GDO	Tue, Dec 6, 2016	16.70	16.84	16.70	16.83
1770	NYSE	GDO	Mon, Dec 5, 2016	16.66	16.73	16.65	16.72
1769	NYSE	GDO	Fri, Dec 2, 2016	16.69	16.72	16.62	16.70
1768	NYSE	GDO	Thu, Dec 1, 2016	16.67	16.72	16.61	16.64
1767	NYSE	GDO	Wed, Nov 30, 2016	16.95	16.95	16.65	16.76
1766	NYSE	GDO	Tue, Nov 29, 2016	16.82	17.00	16.81	16.86
1765	NYSE	GDO	Mon, Nov 28, 2016	16.93	16.99	16.80	16.87
1764	NYSE	GDO	Fri, Nov 25, 2016	16.90	16.92	16.73	16.81
1763	NYSE	GDO	Wed, Nov 23, 2016	16.66	16.75	16.56	16.75
1762	NYSE	GDO	Tue, Nov 22, 2016	16.89	16.89	16.75	16.78
1761	NYSE	GDO	Mon, Nov 21, 2016	16.62	16.88	16.62	16.80
1760	NYSE	GDO	Fri, Nov 18, 2016	16.62	16.81	16.59	16.66
1759	NYSE	GDO	Thu, Nov 17, 2016	16.56	16.79	16.55	16.66
1758	NYSE	GDO	Wed, Nov 16, 2016	16.58	16.65	16.50	16.62
1757	NYSE	GDO	Tue, Nov 15, 2016	16.48	16.77	16.48	16.65
1756	NYSE	GDO	Mon, Nov 14, 2016	16.62	16.62	16.41	16.52
1755	NYSE	GDO	Fri, Nov 11, 2016	16.56	16.60	16.45	16.58
1754	NYSE	GDO	Thu, Nov 10, 2016	17.07	17.07	16.63	16.69
1753	NYSE	GDO	Wed, Nov 9, 2016	17.03	17.15	16.92	17.01
1752	NYSE	GDO	Tue, Nov 8, 2016	17.02	17.18	17.02	17.18
1751	NYSE	GDO	Mon, Nov 7, 2016	17.09	17.14	17.05	17.14
1750	NYSE	GDO	Fri, Nov 4, 2016	17.00	17.08	16.94	17.02
1749	NYSE	GDO	Thu, Nov 3, 2016	17.25	17.25	17.07	17.10
1748	NYSE	GDO	Wed, Nov 2, 2016	17.35	17.39	17.20	17.21
1747	NYSE	GDO	Tue, Nov 1, 2016	17.44	17.44	17.33	17.41
1746	NYSE	GDO	Mon, Oct 31, 2016	17.40	17.41	17.28	17.41
1745	NYSE	GDO	Fri, Oct 28, 2016	17.27	17.36	17.23	17.36
1744	NYSE	GDO	Thu, Oct 27, 2016	17.26	17.30	17.22	17.27
1743	NYSE	GDO	Wed, Oct 26, 2016	17.25	17.38	17.23	17.33
1742	NYSE	GDO	Tue, Oct 25, 2016	17.25	17.31	17.19	17.31
1741	NYSE	GDO	Mon, Oct 24, 2016	17.24	17.27	17.20	17.24
1740	NYSE	GDO	Fri, Oct 21, 2016	17.29	17.29	17.22	17.26
1739	NYSE	GDO	Thu, Oct 20, 2016	17.29	17.34	17.22	17.29
1738	NYSE	GDO	Wed, Oct 19, 2016	17.27	17.43	17.20	17.33
1737	NYSE	GDO	Tue, Oct 18, 2016	17.68	17.68	17.30	17.23
1736	NYSE	GDO	Mon, Oct 17, 2016	17.72	17.72	17.53	17.60
1735	NYSE	GDO	Fri, Oct 14, 2016	17.74	17.77	17.62	17.68
1734	NYSE	GDO	Thu, Oct 13, 2016	17.65	17.70	17.55	17.67
1733	NYSE	GDO	Wed, Oct 12, 2016	17.52	17.72	17.52	17.65
1732	NYSE	GDO	Tue, Oct 11, 2016	17.62	17.64	17.52	17.57
1731	NYSE	GDO	Mon, Oct 10, 2016	17.52	17.69	17.50	17.66
1730	NYSE	GDO	Fri, Oct 7, 2016	17.55	17.61	17.52	17.54
1729	NYSE	GDO	Thu, Oct 6, 2016	17.51	17.78	17.41	17.63
1728	NYSE	GDO	Wed, Oct 5, 2016	17.55	17.60	17.44	17.60
1727	NYSE	GDO	Tue, Oct 4, 2016	17.63	17.77	17.40	17.54
1726	NYSE	GDO	Mon, Oct 3, 2016	17.70	17.70	17.65	17.67
1725	NYSE	GDO	Fri, Sep 30, 2016	17.76	17.76	17.60	17.69
1724	NYSE	GDO	Thu, Sep 29, 2016	17.64	17.70	17.50	17.61
1723	NYSE	GDO	Wed, Sep 28, 2016	17.76	17.79	17.66	17.79
1722	NYSE	GDO	Tue, Sep 27, 2016	17.73	17.75	17.62	17.75
1721	NYSE	GDO	Mon, Sep 26, 2016	17.75	17.78	17.66	17.66
1720	NYSE	GDO	Fri, Sep 23, 2016	17.73	17.76	17.65	17.73
1719	NYSE	GDO	Thu, Sep 22, 2016	17.61	17.77	17.61	17.77
1718	NYSE	GDO	Wed, Sep 21, 2016	17.48	17.61	17.47	17.58
1717	NYSE	GDO	Tue, Sep 20, 2016	17.55	17.66	17.54	17.55
1716	NYSE	GDO	Mon, Sep 19, 2016	17.60	17.63	17.48	17.57
1715	NYSE	GDO	Fri, Sep 16, 2016	17.69	17.69	17.44	17.62
1714	NYSE	GDO	Thu, Sep 15, 2016	17.60	17.68	17.45	17.65
1713	NYSE	GDO	Wed, Sep 14, 2016	17.33	17.46	17.27	17.45
1712	NYSE	GDO	Tue, Sep 13, 2016	17.82	17.82	17.32	17.39
1711	NYSE	GDO	Mon, Sep 12, 2016	17.78	17.83	17.75	17.77
1710	NYSE	GDO	Fri, Sep 9, 2016	17.89	17.89	17.75	17.78
1709	NYSE	GDO	Thu, Sep 8, 2016	17.93	17.96	17.89	17.92
1708	NYSE	GDO	Wed, Sep 7, 2016	17.77	17.97	17.75	17.97
1707	NYSE	GDO	Tue, Sep 6, 2016	17.85	17.85	17.72	17.73
1706	NYSE	GDO	Fri, Sep 2, 2016	17.56	17.79	16.92	17.74
1705	NYSE	GDO	Thu, Sep 1, 2016	17.82	17.85	17.77	17.79
1704	NYSE	GDO	Wed, Aug 31, 2016	17.84	17.85	17.82	17.82
1703	NYSE	GDO	Tue, Aug 30, 2016	17.85	17.85	17.80	17.80
1702	NYSE	GDO	Mon, Aug 29, 2016	17.86	17.86	17.81	17.85
1701	NYSE	GDO	Fri, Aug 26, 2016	17.82	17.85	17.73	17.73
1700	NYSE	GDO	Thu, Aug 25, 2016	17.69	17.84	17.63	17.76
1699	NYSE	GDO	Wed, Aug 24, 2016	17.70	17.70	17.68	17.70
1698	NYSE	GDO	Tue, Aug 23, 2016	17.83	17.83	17.73	17.73
1697	NYSE	GDO	Mon, Aug 22, 2016	17.82	17.82	17.70	17.78
1696	NYSE	GDO	Fri, Aug 19, 2016	17.66	17.79	17.66	17.78
1695	NYSE	GDO	Thu, Aug 18, 2016	17.70	17.80	17.70	17.72
1694	NYSE	GDO	Wed, Aug 17, 2016	17.70	17.75	17.63	17.74
1693	NYSE	GDO	Tue, Aug 16, 2016	17.73	17.82	17.69	17.66
1692	NYSE	GDO	Mon, Aug 15, 2016	17.68	17.73	17.66	17.73
1691	NYSE	GDO	Fri, Aug 12, 2016	17.67	17.69	17.65	17.66
1690	NYSE	GDO	Thu, Aug 11, 2016	17.60	17.74	17.52	17.64
1689	NYSE	GDO	Wed, Aug 10, 2016	17.64	17.64	17.49	17.55
1688	NYSE	GDO	Tue, Aug 9, 2016	17.63	17.68	17.54	17.55
1687	NYSE	GDO	Mon, Aug 8, 2016	17.66	17.71	17.53	17.60
1686	NYSE	GDO	Fri, Aug 5, 2016	17.70	17.74	17.64	17.66
1685	NYSE	GDO	Thu, Aug 4, 2016	17.57	17.72	17.43	17.62
1684	NYSE	GDO	Wed, Aug 3, 2016	17.53	17.65	17.45	17.52
1683	NYSE	GDO	Tue, Aug 2, 2016	17.75	17.75	17.54	17.54
1682	NYSE	GDO	Mon, Aug 1, 2016	17.77	17.77	17.64	17.71
1681	NYSE	GDO	Fri, Jul 29, 2016	17.74	17.74	17.61	17.69
1680	NYSE	GDO	Thu, Jul 28, 2016	17.57	17.72	17.57	17.64
1679	NYSE	GDO	Wed, Jul 27, 2016	17.57	17.70	17.51	17.63
1678	NYSE	GDO	Tue, Jul 26, 2016	17.52	17.54	17.46	17.50
1677	NYSE	GDO	Mon, Jul 25, 2016	17.43	17.56	17.40	17.47
1676	NYSE	GDO	Fri, Jul 22, 2016	17.43	17.51	17.39	17.49
1675	NYSE	GDO	Thu, Jul 21, 2016	17.45	17.45	17.37	17.37
1674	NYSE	GDO	Wed, Jul 20, 2016	17.41	17.44	17.24	17.40
1673	NYSE	GDO	Tue, Jul 19, 2016	17.45	17.51	17.41	17.36
1672	NYSE	GDO	Mon, Jul 18, 2016	17.30	17.43	17.30	17.41
1671	NYSE	GDO	Fri, Jul 15, 2016	17.44	17.44	17.23	17.37
1670	NYSE	GDO	Thu, Jul 14, 2016	17.54	17.54	17.19	17.37
1669	NYSE	GDO	Wed, Jul 13, 2016	17.56	17.63	17.40	17.42
1668	NYSE	GDO	Tue, Jul 12, 2016	17.57	17.69	17.55	17.63
1667	NYSE	GDO	Mon, Jul 11, 2016	17.53	17.57	17.45	17.54
1666	NYSE	GDO	Fri, Jul 8, 2016	17.42	17.55	17.38	17.45
1665	NYSE	GDO	Thu, Jul 7, 2016	17.31	17.54	17.31	17.47
1664	NYSE	GDO	Wed, Jul 6, 2016	17.15	17.47	17.06	17.47
1663	NYSE	GDO	Tue, Jul 5, 2016	17.00	17.16	16.98	17.13
1662	NYSE	GDO	Fri, Jul 1, 2016	17.09	17.12	17.03	17.05
1661	NYSE	GDO	Thu, Jun 30, 2016	17.00	17.06	16.91	17.04
1660	NYSE	GDO	Wed, Jun 29, 2016	16.90	16.98	16.90	16.93
1659	NYSE	GDO	Tue, Jun 28, 2016	17.02	17.08	16.83	16.90
1658	NYSE	GDO	Mon, Jun 27, 2016	17.08	17.08	16.88	16.97
1657	NYSE	GDO	Fri, Jun 24, 2016	17.13	17.18	16.41	16.98
1656	NYSE	GDO	Thu, Jun 23, 2016	17.17	17.30	17.14	17.16
1655	NYSE	GDO	Wed, Jun 22, 2016	17.11	17.18	17.11	17.15
1654	NYSE	GDO	Tue, Jun 21, 2016	17.17	17.20	17.11	17.12
1653	NYSE	GDO	Mon, Jun 20, 2016	17.19	17.19	17.13	17.14
1652	NYSE	GDO	Fri, Jun 17, 2016	17.15	17.15	17.06	17.11
1651	NYSE	GDO	Thu, Jun 16, 2016	17.14	17.19	17.00	17.15
1650	NYSE	GDO	Wed, Jun 15, 2016	17.04	17.16	16.93	17.16
1649	NYSE	GDO	Tue, Jun 14, 2016	17.18	17.21	17.17	17.10
1648	NYSE	GDO	Mon, Jun 13, 2016	17.29	17.29	17.18	17.18
1647	NYSE	GDO	Fri, Jun 10, 2016	17.25	17.29	17.21	17.29
1646	NYSE	GDO	Thu, Jun 9, 2016	17.22	17.27	17.20	17.27
1645	NYSE	GDO	Wed, Jun 8, 2016	17.23	17.28	17.16	17.22
1644	NYSE	GDO	Tue, Jun 7, 2016	17.30	17.30	17.19	17.24
1643	NYSE	GDO	Mon, Jun 6, 2016	17.25	17.29	17.22	17.29
1642	NYSE	GDO	Fri, Jun 3, 2016	17.30	17.30	17.16	17.28
1641	NYSE	GDO	Thu, Jun 2, 2016	17.27	17.27	17.16	17.20
1640	NYSE	GDO	Wed, Jun 1, 2016	17.22	17.30	17.19	17.24
1639	NYSE	GDO	Tue, May 31, 2016	17.14	17.20	17.07	17.19
1638	NYSE	GDO	Fri, May 27, 2016	17.11	17.12	16.98	17.02
1637	NYSE	GDO	Thu, May 26, 2016	17.05	17.05	16.95	17.00
1636	NYSE	GDO	Wed, May 25, 2016	16.99	17.00	16.92	16.98
1635	NYSE	GDO	Tue, May 24, 2016	16.92	16.96	16.84	16.92
1634	NYSE	GDO	Mon, May 23, 2016	17.00	17.01	16.87	16.91
1633	NYSE	GDO	Fri, May 20, 2016	17.02	17.02	16.90	16.94
1632	NYSE	GDO	Thu, May 19, 2016	16.98	16.98	16.69	16.90
1631	NYSE	GDO	Wed, May 18, 2016	17.03	17.10	16.92	17.07
1630	NYSE	GDO	Tue, May 17, 2016	17.09	17.23	16.97	17.09
1629	NYSE	GDO	Mon, May 16, 2016	17.09	17.12	16.99	17.10
1628	NYSE	GDO	Fri, May 13, 2016	17.00	17.06	16.95	17.05
1627	NYSE	GDO	Thu, May 12, 2016	17.00	17.00	16.84	16.99
1626	NYSE	GDO	Wed, May 11, 2016	16.81	17.14	16.74	16.96
1625	NYSE	GDO	Tue, May 10, 2016	16.84	16.99	16.78	16.78
1624	NYSE	GDO	Mon, May 9, 2016	16.86	16.86	16.76	16.82
1623	NYSE	GDO	Fri, May 6, 2016	16.84	16.87	16.79	16.84
1622	NYSE	GDO	Thu, May 5, 2016	16.82	16.86	16.80	16.86
1621	NYSE	GDO	Wed, May 4, 2016	16.77	16.83	16.74	16.82
1620	NYSE	GDO	Tue, May 3, 2016	16.73	16.73	16.69	16.70
1619	NYSE	GDO	Mon, May 2, 2016	16.72	16.77	16.70	16.70
1618	NYSE	GDO	Fri, Apr 29, 2016	16.78	16.78	16.67	16.69
1617	NYSE	GDO	Thu, Apr 28, 2016	16.71	16.71	16.67	16.68
1616	NYSE	GDO	Wed, Apr 27, 2016	16.61	16.71	16.61	16.71
1615	NYSE	GDO	Tue, Apr 26, 2016	16.73	16.73	16.60	16.64
1614	NYSE	GDO	Mon, Apr 25, 2016	16.69	16.69	16.60	16.65
1613	NYSE	GDO	Fri, Apr 22, 2016	16.66	16.80	16.63	16.71
1612	NYSE	GDO	Thu, Apr 21, 2016	16.70	16.70	16.60	16.63
1611	NYSE	GDO	Wed, Apr 20, 2016	16.68	16.68	16.58	16.61
1610	NYSE	GDO	Tue, Apr 19, 2016	16.68	16.71	16.65	16.71
1609	NYSE	GDO	Mon, Apr 18, 2016	16.65	16.65	16.61	16.63
1608	NYSE	GDO	Fri, Apr 15, 2016	16.56	16.60	16.54	16.60
1607	NYSE	GDO	Thu, Apr 14, 2016	16.61	16.63	16.56	16.62
1606	NYSE	GDO	Wed, Apr 13, 2016	16.56	16.64	16.56	16.64
1605	NYSE	GDO	Tue, Apr 12, 2016	16.57	16.63	16.51	16.58
1604	NYSE	GDO	Mon, Apr 11, 2016	16.63	16.63	16.55	16.57
1603	NYSE	GDO	Fri, Apr 8, 2016	16.50	16.59	16.48	16.56
1602	NYSE	GDO	Thu, Apr 7, 2016	16.46	16.50	16.41	16.46
1601	NYSE	GDO	Wed, Apr 6, 2016	16.41	16.49	16.40	16.49
1600	NYSE	GDO	Tue, Apr 5, 2016	16.43	16.43	16.43	16.37
1599	NYSE	GDO	Mon, Apr 4, 2016	16.46	16.49	16.41	16.43
1598	NYSE	GDO	Fri, Apr 1, 2016	16.43	16.52	16.41	16.52
1597	NYSE	GDO	Thu, Mar 31, 2016	16.49	16.50	16.46	16.49
1596	NYSE	GDO	Wed, Mar 30, 2016	16.47	16.53	16.47	16.48
1595	NYSE	GDO	Tue, Mar 29, 2016	16.48	16.53	16.36	16.47
1594	NYSE	GDO	Mon, Mar 28, 2016	16.57	16.57	16.38	16.45
1593	NYSE	GDO	Thu, Mar 24, 2016	16.54	16.57	16.42	16.50
1592	NYSE	GDO	Wed, Mar 23, 2016	16.61	16.62	16.50	16.54
1591	NYSE	GDO	Tue, Mar 22, 2016	16.55	16.66	16.53	16.57
1590	NYSE	GDO	Mon, Mar 21, 2016	16.43	16.65	16.43	16.59
1589	NYSE	GDO	Fri, Mar 18, 2016	16.45	16.57	16.39	16.45
1588	NYSE	GDO	Thu, Mar 17, 2016	16.43	16.46	16.38	16.44
1587	NYSE	GDO	Wed, Mar 16, 2016	16.34	16.46	16.26	16.44
1586	NYSE	GDO	Tue, Mar 15, 2016	16.39	16.39	16.39	16.32
1585	NYSE	GDO	Mon, Mar 14, 2016	16.35	16.47	16.31	16.41
1584	NYSE	GDO	Fri, Mar 11, 2016	16.23	16.23	16.23	16.33
1583	NYSE	GDO	Thu, Mar 10, 2016	16.31	16.31	16.31	16.23
1582	NYSE	GDO	Wed, Mar 9, 2016	16.37	16.42	16.30	16.31
1581	NYSE	GDO	Tue, Mar 8, 2016	16.26	16.50	16.26	16.36
1580	NYSE	GDO	Mon, Mar 7, 2016	16.19	16.34	16.19	16.19
1579	NYSE	GDO	Fri, Mar 4, 2016	16.10	16.29	16.05	16.24
1578	NYSE	GDO	Thu, Mar 3, 2016	16.00	16.00	16.00	16.18
1577	NYSE	GDO	Wed, Mar 2, 2016	16.03	16.06	15.97	16.00
1576	NYSE	GDO	Tue, Mar 1, 2016	15.98	16.22	15.93	16.02
1575	NYSE	GDO	Mon, Feb 29, 2016	15.95	16.01	15.78	15.97
1574	NYSE	GDO	Fri, Feb 26, 2016	15.90	16.06	15.85	15.85
1573	NYSE	GDO	Thu, Feb 25, 2016	15.73	15.99	15.55	15.78
1572	NYSE	GDO	Wed, Feb 24, 2016	15.46	15.83	15.43	15.75
1571	NYSE	GDO	Tue, Feb 23, 2016	15.44	15.65	15.44	15.58
1570	NYSE	GDO	Mon, Feb 22, 2016	15.36	15.49	15.34	15.44
1569	NYSE	GDO	Fri, Feb 19, 2016	15.40	15.44	15.35	15.36
1568	NYSE	GDO	Thu, Feb 18, 2016	15.38	15.42	15.31	15.40
1567	NYSE	GDO	Wed, Feb 17, 2016	15.36	15.47	15.30	15.37
1566	NYSE	GDO	Tue, Feb 16, 2016	15.61	15.61	15.40	15.46
1565	NYSE	GDO	Fri, Feb 12, 2016	15.43	15.60	15.18	15.51
1564	NYSE	GDO	Thu, Feb 11, 2016	15.11	15.35	15.08	15.30
1563	NYSE	GDO	Wed, Feb 10, 2016	15.36	15.41	15.30	15.40
1562	NYSE	GDO	Tue, Feb 9, 2016	15.33	15.40	15.14	15.40
1561	NYSE	GDO	Mon, Feb 8, 2016	15.60	15.65	15.40	15.45
1560	NYSE	GDO	Fri, Feb 5, 2016	15.66	15.77	15.62	15.65
1559	NYSE	GDO	Thu, Feb 4, 2016	15.55	15.78	15.55	15.73
1558	NYSE	GDO	Wed, Feb 3, 2016	15.53	15.59	15.52	15.57
1557	NYSE	GDO	Tue, Feb 2, 2016	15.68	15.68	15.52	15.56
1556	NYSE	GDO	Mon, Feb 1, 2016	15.63	15.71	15.60	15.68
1555	NYSE	GDO	Fri, Jan 29, 2016	15.86	15.88	15.71	15.77
1554	NYSE	GDO	Thu, Jan 28, 2016	15.48	15.72	15.48	15.72
1553	NYSE	GDO	Wed, Jan 27, 2016	15.70	15.84	15.47	15.47
1552	NYSE	GDO	Tue, Jan 26, 2016	15.39	15.72	15.36	15.67
1551	NYSE	GDO	Mon, Jan 25, 2016	15.39	15.39	15.23	15.28
1550	NYSE	GDO	Fri, Jan 22, 2016	15.31	15.41	15.20	15.39
1549	NYSE	GDO	Thu, Jan 21, 2016	15.16	15.25	15.06	15.25
1548	NYSE	GDO	Wed, Jan 20, 2016	15.25	15.29	15.05	15.21
1547	NYSE	GDO	Tue, Jan 19, 2016	15.53	15.62	15.40	15.42
1546	NYSE	GDO	Fri, Jan 15, 2016	15.50	15.62	15.42	15.53
1545	NYSE	GDO	Thu, Jan 14, 2016	15.66	15.74	15.65	15.66
1544	NYSE	GDO	Wed, Jan 13, 2016	15.83	15.87	15.60	15.69
1543	NYSE	GDO	Tue, Jan 12, 2016	15.90	15.90	15.78	15.85
1542	NYSE	GDO	Mon, Jan 11, 2016	15.99	15.99	15.80	15.82
1541	NYSE	GDO	Fri, Jan 8, 2016	15.97	15.99	15.88	15.89
1540	NYSE	GDO	Thu, Jan 7, 2016	15.99	16.02	15.90	15.93
1539	NYSE	GDO	Wed, Jan 6, 2016	15.89	16.03	15.88	15.98
1538	NYSE	GDO	Tue, Jan 5, 2016	15.85	16.03	15.78	15.94
1537	NYSE	GDO	Mon, Jan 4, 2016	15.80	15.96	15.71	15.80
1536	NYSE	GDO	Thu, Dec 31, 2015	15.71	15.88	15.71	15.80
1535	NYSE	GDO	Wed, Dec 30, 2015	15.94	15.94	15.77	15.84
1534	NYSE	GDO	Tue, Dec 29, 2015	15.83	15.93	15.64	15.86
1533	NYSE	GDO	Mon, Dec 28, 2015	16.04	16.09	15.69	15.76
1532	NYSE	GDO	Thu, Dec 24, 2015	15.92	16.03	15.89	16.00
1531	NYSE	GDO	Wed, Dec 23, 2015	15.86	15.96	15.82	15.89
1530	NYSE	GDO	Tue, Dec 22, 2015	16.03	16.08	15.84	15.85
1529	NYSE	GDO	Mon, Dec 21, 2015	16.13	16.16	15.87	16.00
1528	NYSE	GDO	Fri, Dec 18, 2015	16.01	16.18	16.01	16.13
1527	NYSE	GDO	Thu, Dec 17, 2015	16.01	16.09	15.88	16.08
1526	NYSE	GDO	Wed, Dec 16, 2015	15.97	16.07	15.86	16.06
1525	NYSE	GDO	Tue, Dec 15, 2015	15.62	16.14	15.53	16.11
1524	NYSE	GDO	Mon, Dec 14, 2015	15.68	15.70	15.50	15.60
1523	NYSE	GDO	Fri, Dec 11, 2015	16.23	16.25	15.72	15.72
1522	NYSE	GDO	Thu, Dec 10, 2015	16.28	16.36	16.24	16.28
1521	NYSE	GDO	Wed, Dec 9, 2015	16.30	16.38	16.16	16.29
1520	NYSE	GDO	Tue, Dec 8, 2015	16.17	16.32	16.07	16.30
1519	NYSE	GDO	Mon, Dec 7, 2015	16.34	16.42	16.22	16.22
1518	NYSE	GDO	Fri, Dec 4, 2015	16.44	16.52	16.36	16.41
1517	NYSE	GDO	Thu, Dec 3, 2015	16.56	16.59	16.45	16.45
1516	NYSE	GDO	Wed, Dec 2, 2015	16.54	16.62	16.54	16.60
1515	NYSE	GDO	Tue, Dec 1, 2015	16.47	16.59	16.47	16.59
1514	NYSE	GDO	Mon, Nov 30, 2015	16.50	16.52	16.45	16.48
1513	NYSE	GDO	Fri, Nov 27, 2015	16.47	16.50	16.40	16.45
1512	NYSE	GDO	Wed, Nov 25, 2015	16.35	16.42	16.35	16.42
1511	NYSE	GDO	Tue, Nov 24, 2015	16.38	16.47	16.33	16.37
1510	NYSE	GDO	Mon, Nov 23, 2015	16.37	16.50	16.33	16.35
1509	NYSE	GDO	Fri, Nov 20, 2015	16.61	16.61	16.34	16.37
1508	NYSE	GDO	Thu, Nov 19, 2015	16.70	16.70	16.56	16.60
1507	NYSE	GDO	Wed, Nov 18, 2015	16.77	16.92	16.69	16.70
1506	NYSE	GDO	Tue, Nov 17, 2015	16.71	16.80	16.64	16.78
1505	NYSE	GDO	Mon, Nov 16, 2015	16.63	16.72	16.57	16.65
1504	NYSE	GDO	Fri, Nov 13, 2015	16.68	16.75	16.55	16.64
1503	NYSE	GDO	Thu, Nov 12, 2015	16.78	16.89	16.65	16.65
1502	NYSE	GDO	Wed, Nov 11, 2015	16.79	16.92	16.64	16.79
1501	NYSE	GDO	Tue, Nov 10, 2015	16.80	16.91	16.72	16.78
1500	NYSE	GDO	Mon, Nov 9, 2015	17.05	17.05	16.79	16.85
1499	NYSE	GDO	Fri, Nov 6, 2015	17.19	17.24	17.00	17.05
1498	NYSE	GDO	Thu, Nov 5, 2015	17.18	17.33	17.12	17.26
1497	NYSE	GDO	Wed, Nov 4, 2015	17.08	17.17	17.08	17.13
1496	NYSE	GDO	Tue, Nov 3, 2015	17.10	17.18	17.04	17.10
1495	NYSE	GDO	Mon, Nov 2, 2015	17.18	17.18	17.05	17.13
1494	NYSE	GDO	Fri, Oct 30, 2015	17.09	17.31	16.95	17.17
1493	NYSE	GDO	Thu, Oct 29, 2015	17.14	17.18	16.94	16.98
1492	NYSE	GDO	Wed, Oct 28, 2015	17.15	17.22	17.09	17.14
1491	NYSE	GDO	Tue, Oct 27, 2015	16.96	17.21	16.96	17.21
1490	NYSE	GDO	Mon, Oct 26, 2015	16.98	17.00	16.92	16.96
1489	NYSE	GDO	Fri, Oct 23, 2015	16.80	17.00	16.75	16.95
1488	NYSE	GDO	Thu, Oct 22, 2015	16.76	16.83	16.76	16.80
1487	NYSE	GDO	Wed, Oct 21, 2015	16.83	16.87	16.71	16.76
1486	NYSE	GDO	Tue, Oct 20, 2015	16.82	16.87	16.76	16.83
1485	NYSE	GDO	Mon, Oct 19, 2015	16.90	16.92	16.85	16.86
1484	NYSE	GDO	Fri, Oct 16, 2015	16.81	16.92	16.81	16.88
1483	NYSE	GDO	Thu, Oct 15, 2015	16.78	16.88	16.66	16.88
1482	NYSE	GDO	Wed, Oct 14, 2015	16.80	16.95	16.65	16.78
1481	NYSE	GDO	Tue, Oct 13, 2015	16.56	16.77	16.53	16.71
1480	NYSE	GDO	Mon, Oct 12, 2015	16.36	16.63	16.35	16.62
1479	NYSE	GDO	Fri, Oct 9, 2015	16.15	16.36	16.15	16.27
1478	NYSE	GDO	Thu, Oct 8, 2015	15.99	16.16	15.99	16.15
1477	NYSE	GDO	Wed, Oct 7, 2015	15.91	16.03	15.91	16.02
1476	NYSE	GDO	Tue, Oct 6, 2015	15.78	15.94	15.74	15.94
1475	NYSE	GDO	Mon, Oct 5, 2015	15.70	15.77	15.70	15.77
1474	NYSE	GDO	Fri, Oct 2, 2015	15.60	15.72	15.52	15.70
1473	NYSE	GDO	Thu, Oct 1, 2015	15.74	15.76	15.60	15.64
1472	NYSE	GDO	Wed, Sep 30, 2015	15.95	15.96	15.61	15.83
1471	NYSE	GDO	Tue, Sep 29, 2015	15.98	16.01	15.69	15.94
1470	NYSE	GDO	Mon, Sep 28, 2015	16.10	16.10	15.97	16.02
1469	NYSE	GDO	Fri, Sep 25, 2015	16.19	16.20	16.10	16.10
1468	NYSE	GDO	Thu, Sep 24, 2015	16.10	16.17	16.07	16.14
1467	NYSE	GDO	Wed, Sep 23, 2015	16.16	16.23	16.10	16.15
1466	NYSE	GDO	Tue, Sep 22, 2015	16.10	16.19	16.08	16.18
1465	NYSE	GDO	Mon, Sep 21, 2015	16.14	16.27	16.14	16.15
1464	NYSE	GDO	Fri, Sep 18, 2015	15.96	16.23	15.96	16.19
1463	NYSE	GDO	Thu, Sep 17, 2015	16.07	16.20	16.02	16.18
1462	NYSE	GDO	Wed, Sep 16, 2015	16.09	16.12	16.07	16.07
1461	NYSE	GDO	Tue, Sep 15, 2015	16.14	16.21	16.11	16.15
1460	NYSE	GDO	Mon, Sep 14, 2015	16.33	16.33	16.20	16.20
1459	NYSE	GDO	Fri, Sep 11, 2015	16.33	16.35	16.25	16.33
1458	NYSE	GDO	Thu, Sep 10, 2015	16.34	16.39	16.28	16.33
1457	NYSE	GDO	Wed, Sep 9, 2015	16.30	16.38	16.28	16.34
1456	NYSE	GDO	Tue, Sep 8, 2015	16.29	16.35	16.25	16.32
1455	NYSE	GDO	Fri, Sep 4, 2015	16.25	16.30	16.19	16.27
1454	NYSE	GDO	Thu, Sep 3, 2015	16.29	16.30	16.24	16.26
1453	NYSE	GDO	Wed, Sep 2, 2015	16.28	16.34	16.26	16.34
1452	NYSE	GDO	Tue, Sep 1, 2015	16.26	16.34	16.25	16.28
1451	NYSE	GDO	Mon, Aug 31, 2015	16.33	16.35	16.23	16.35
1450	NYSE	GDO	Fri, Aug 28, 2015	16.29	16.33	16.18	16.29
1449	NYSE	GDO	Thu, Aug 27, 2015	16.17	16.35	16.14	16.24
1448	NYSE	GDO	Wed, Aug 26, 2015	16.25	16.25	16.12	16.17
1447	NYSE	GDO	Tue, Aug 25, 2015	16.16	16.28	16.08	16.26
1446	NYSE	GDO	Mon, Aug 24, 2015	16.16	16.34	15.84	16.12
1445	NYSE	GDO	Fri, Aug 21, 2015	16.53	16.53	16.39	16.46
1444	NYSE	GDO	Thu, Aug 20, 2015	16.53	16.55	16.48	16.50
1443	NYSE	GDO	Wed, Aug 19, 2015	16.64	16.64	16.52	16.57
1442	NYSE	GDO	Tue, Aug 18, 2015	16.67	16.73	16.67	16.73
1441	NYSE	GDO	Mon, Aug 17, 2015	16.65	16.76	16.65	16.70
1440	NYSE	GDO	Fri, Aug 14, 2015	16.61	16.69	16.61	16.68
1439	NYSE	GDO	Thu, Aug 13, 2015	16.67	16.72	16.63	16.64
1438	NYSE	GDO	Wed, Aug 12, 2015	16.69	16.72	16.67	16.72
1437	NYSE	GDO	Tue, Aug 11, 2015	16.69	16.73	16.69	16.71
1436	NYSE	GDO	Mon, Aug 10, 2015	16.74	16.77	16.69	16.73
1435	NYSE	GDO	Fri, Aug 7, 2015	16.67	16.74	16.64	16.74
1434	NYSE	GDO	Thu, Aug 6, 2015	16.72	16.74	16.65	16.72
1433	NYSE	GDO	Wed, Aug 5, 2015	16.78	16.79	16.71	16.77
1432	NYSE	GDO	Tue, Aug 4, 2015	16.80	16.80	16.68	16.77
1431	NYSE	GDO	Mon, Aug 3, 2015	16.83	16.84	16.81	16.81
1430	NYSE	GDO	Fri, Jul 31, 2015	16.79	16.82	16.67	16.78
1429	NYSE	GDO	Thu, Jul 30, 2015	16.65	16.73	16.56	16.71
1428	NYSE	GDO	Wed, Jul 29, 2015	16.59	16.67	16.54	16.61
1427	NYSE	GDO	Tue, Jul 28, 2015	16.65	16.72	16.46	16.54
1426	NYSE	GDO	Mon, Jul 27, 2015	16.65	16.65	16.41	16.59
1425	NYSE	GDO	Fri, Jul 24, 2015	16.73	16.82	16.57	16.63
1424	NYSE	GDO	Thu, Jul 23, 2015	16.86	16.86	16.58	16.72
1423	NYSE	GDO	Wed, Jul 22, 2015	17.08	17.10	16.71	16.81
1422	NYSE	GDO	Tue, Jul 21, 2015	17.20	17.20	17.11	17.17
1421	NYSE	GDO	Mon, Jul 20, 2015	17.26	17.26	17.11	17.18
1420	NYSE	GDO	Fri, Jul 17, 2015	17.20	17.23	17.18	17.22
1419	NYSE	GDO	Thu, Jul 16, 2015	17.18	17.28	17.17	17.26
1418	NYSE	GDO	Wed, Jul 15, 2015	17.20	17.25	17.17	17.25
1417	NYSE	GDO	Tue, Jul 14, 2015	17.21	17.22	17.15	17.20
1416	NYSE	GDO	Mon, Jul 13, 2015	17.19	17.24	17.15	17.21
1415	NYSE	GDO	Fri, Jul 10, 2015	17.15	17.22	17.10	17.20
1414	NYSE	GDO	Thu, Jul 9, 2015	17.19	17.20	17.06	17.09
1413	NYSE	GDO	Wed, Jul 8, 2015	17.06	17.16	17.01	17.14
1412	NYSE	GDO	Tue, Jul 7, 2015	17.13	17.14	16.97	17.14
1411	NYSE	GDO	Mon, Jul 6, 2015	17.02	17.11	17.00	17.05
1410	NYSE	GDO	Thu, Jul 2, 2015	17.11	17.19	17.02	17.10
1409	NYSE	GDO	Wed, Jul 1, 2015	17.18	17.18	17.05	17.13
1408	NYSE	GDO	Tue, Jun 30, 2015	17.04	17.19	17.02	17.15
1407	NYSE	GDO	Mon, Jun 29, 2015	17.17	17.17	16.92	17.01
1406	NYSE	GDO	Fri, Jun 26, 2015	17.18	17.18	17.06	17.14
1405	NYSE	GDO	Thu, Jun 25, 2015	17.15	17.18	17.10	17.11
1404	NYSE	GDO	Wed, Jun 24, 2015	17.14	17.29	17.11	17.13
1403	NYSE	GDO	Tue, Jun 23, 2015	17.22	17.28	17.16	17.22
1402	NYSE	GDO	Mon, Jun 22, 2015	17.27	17.27	17.14	17.19
1401	NYSE	GDO	Fri, Jun 19, 2015	17.25	17.35	17.25	17.27
1400	NYSE	GDO	Thu, Jun 18, 2015	17.28	17.34	17.27	17.31
1399	NYSE	GDO	Wed, Jun 17, 2015	17.42	17.42	17.31	17.31
1398	NYSE	GDO	Tue, Jun 16, 2015	17.39	17.45	17.35	17.44
1397	NYSE	GDO	Mon, Jun 15, 2015	17.48	17.55	17.39	17.42
1396	NYSE	GDO	Fri, Jun 12, 2015	17.50	17.57	17.47	17.50
1395	NYSE	GDO	Thu, Jun 11, 2015	17.47	17.54	17.45	17.47
1394	NYSE	GDO	Wed, Jun 10, 2015	17.43	17.54	17.42	17.47
1393	NYSE	GDO	Tue, Jun 9, 2015	17.44	17.56	17.43	17.48
1392	NYSE	GDO	Mon, Jun 8, 2015	17.56	17.56	17.42	17.42
1391	NYSE	GDO	Fri, Jun 5, 2015	17.64	17.64	17.59	17.61
1390	NYSE	GDO	Thu, Jun 4, 2015	17.66	17.74	17.63	17.68
1389	NYSE	GDO	Wed, Jun 3, 2015	17.83	17.83	17.66	17.68
1388	NYSE	GDO	Tue, Jun 2, 2015	17.86	17.86	17.73	17.86
1387	NYSE	GDO	Mon, Jun 1, 2015	17.95	17.99	17.91	17.95
1386	NYSE	GDO	Fri, May 29, 2015	17.88	17.91	17.81	17.90
1385	NYSE	GDO	Thu, May 28, 2015	17.84	17.97	17.82	17.88
1384	NYSE	GDO	Wed, May 27, 2015	17.79	17.86	17.78	17.84
1383	NYSE	GDO	Tue, May 26, 2015	17.75	17.80	17.66	17.80
1382	NYSE	GDO	Fri, May 22, 2015	17.75	17.78	17.74	17.78
1381	NYSE	GDO	Thu, May 21, 2015	17.74	17.80	17.73	17.76
1380	NYSE	GDO	Wed, May 20, 2015	17.78	17.78	17.74	17.75
1379	NYSE	GDO	Tue, May 19, 2015	17.83	17.85	17.80	17.85
1378	NYSE	GDO	Mon, May 18, 2015	17.84	17.87	17.79	17.80
1377	NYSE	GDO	Fri, May 15, 2015	17.81	17.88	17.79	17.81
1376	NYSE	GDO	Thu, May 14, 2015	17.76	17.90	17.76	17.82
1375	NYSE	GDO	Wed, May 13, 2015	17.77	17.82	17.75	17.76
1374	NYSE	GDO	Tue, May 12, 2015	17.83	17.83	17.73	17.74
1373	NYSE	GDO	Mon, May 11, 2015	17.85	17.86	17.80	17.80
1372	NYSE	GDO	Fri, May 8, 2015	17.95	17.97	17.87	17.87
1371	NYSE	GDO	Thu, May 7, 2015	17.98	18.02	17.85	17.86
1370	NYSE	GDO	Wed, May 6, 2015	17.95	17.97	17.91	17.92
1369	NYSE	GDO	Tue, May 5, 2015	18.00	18.09	17.90	17.98
1368	NYSE	GDO	Mon, May 4, 2015	18.11	18.13	17.94	17.96
1367	NYSE	GDO	Fri, May 1, 2015	18.23	18.23	18.10	18.10
1366	NYSE	GDO	Thu, Apr 30, 2015	18.24	18.24	18.10	18.15
1365	NYSE	GDO	Wed, Apr 29, 2015	18.27	18.27	18.17	18.22
1364	NYSE	GDO	Tue, Apr 28, 2015	18.26	18.31	18.21	18.26
1363	NYSE	GDO	Mon, Apr 27, 2015	18.31	18.32	18.25	18.25
1362	NYSE	GDO	Fri, Apr 24, 2015	18.34	18.34	18.20	18.25
1361	NYSE	GDO	Thu, Apr 23, 2015	18.27	18.33	18.25	18.29
1360	NYSE	GDO	Wed, Apr 22, 2015	18.30	18.31	18.14	18.25
1359	NYSE	GDO	Tue, Apr 21, 2015	18.29	18.29	18.11	18.27
1358	NYSE	GDO	Mon, Apr 20, 2015	18.10	18.29	18.02	18.26
1357	NYSE	GDO	Fri, Apr 17, 2015	18.05	18.07	17.96	18.05
1356	NYSE	GDO	Thu, Apr 16, 2015	18.08	18.08	18.01	18.05
1355	NYSE	GDO	Wed, Apr 15, 2015	18.06	18.10	18.02	18.04
1354	NYSE	GDO	Tue, Apr 14, 2015	18.14	18.14	18.04	18.10
1353	NYSE	GDO	Mon, Apr 13, 2015	18.07	18.12	17.98	18.12
1352	NYSE	GDO	Fri, Apr 10, 2015	18.11	18.13	18.02	18.02
1351	NYSE	GDO	Thu, Apr 9, 2015	18.11	18.16	18.02	18.07
1350	NYSE	GDO	Wed, Apr 8, 2015	17.97	18.07	17.96	18.06
1349	NYSE	GDO	Tue, Apr 7, 2015	17.85	18.02	17.85	18.02
1348	NYSE	GDO	Mon, Apr 6, 2015	17.75	18.05	17.75	17.95
1347	NYSE	GDO	Thu, Apr 2, 2015	17.75	17.89	17.75	17.80
1346	NYSE	GDO	Wed, Apr 1, 2015	17.69	17.83	17.69	17.83
1345	NYSE	GDO	Tue, Mar 31, 2015	17.85	17.91	17.66	17.69
1344	NYSE	GDO	Mon, Mar 30, 2015	18.00	18.15	17.88	17.88
1343	NYSE	GDO	Fri, Mar 27, 2015	17.96	17.96	17.86	17.90
1342	NYSE	GDO	Thu, Mar 26, 2015	17.91	17.97	17.84	17.85
1341	NYSE	GDO	Wed, Mar 25, 2015	18.04	18.08	17.89	17.91
1340	NYSE	GDO	Tue, Mar 24, 2015	18.05	18.18	18.00	18.01
1339	NYSE	GDO	Mon, Mar 23, 2015	18.14	18.18	18.10	18.11
1338	NYSE	GDO	Fri, Mar 20, 2015	18.07	18.17	18.07	18.14
1337	NYSE	GDO	Thu, Mar 19, 2015	18.14	18.21	18.05	18.07
1336	NYSE	GDO	Wed, Mar 18, 2015	18.08	18.24	18.00	18.19
1335	NYSE	GDO	Tue, Mar 17, 2015	18.19	18.22	18.10	18.21
1334	NYSE	GDO	Mon, Mar 16, 2015	17.97	18.21	17.90	18.21
1333	NYSE	GDO	Fri, Mar 13, 2015	18.04	18.05	17.94	17.94
1332	NYSE	GDO	Thu, Mar 12, 2015	18.11	18.13	18.02	18.07
1331	NYSE	GDO	Wed, Mar 11, 2015	18.07	18.10	18.07	18.08
1330	NYSE	GDO	Tue, Mar 10, 2015	18.09	18.15	18.08	18.10
1329	NYSE	GDO	Mon, Mar 9, 2015	18.16	18.16	18.11	18.15
1328	NYSE	GDO	Fri, Mar 6, 2015	18.12	18.27	18.07	18.25
1327	NYSE	GDO	Thu, Mar 5, 2015	18.10	18.16	18.09	18.15
1326	NYSE	GDO	Wed, Mar 4, 2015	18.10	18.19	18.08	18.14
1325	NYSE	GDO	Tue, Mar 3, 2015	18.13	18.17	18.06	18.17
1324	NYSE	GDO	Mon, Mar 2, 2015	18.23	18.23	18.13	18.22
1323	NYSE	GDO	Fri, Feb 27, 2015	18.18	18.20	18.09	18.20
1322	NYSE	GDO	Thu, Feb 26, 2015	18.12	18.18	18.05	18.18
1321	NYSE	GDO	Wed, Feb 25, 2015	18.10	18.18	18.04	18.14
1320	NYSE	GDO	Tue, Feb 24, 2015	17.86	18.13	17.77	18.12
1319	NYSE	GDO	Mon, Feb 23, 2015	17.69	17.87	17.65	17.87
1318	NYSE	GDO	Fri, Feb 20, 2015	17.65	17.69	17.63	17.67
1317	NYSE	GDO	Thu, Feb 19, 2015	17.67	17.69	17.62	17.63
1316	NYSE	GDO	Wed, Feb 18, 2015	17.70	17.70	17.64	17.65
1315	NYSE	GDO	Tue, Feb 17, 2015	17.87	17.87	17.74	17.76
1314	NYSE	GDO	Fri, Feb 13, 2015	17.80	17.88	17.77	17.86
1313	NYSE	GDO	Thu, Feb 12, 2015	17.81	17.83	17.72	17.76
1312	NYSE	GDO	Wed, Feb 11, 2015	17.72	17.79	17.71	17.71
1311	NYSE	GDO	Tue, Feb 10, 2015	17.69	18.00	17.69	17.79
1310	NYSE	GDO	Mon, Feb 9, 2015	17.67	17.78	17.67	17.72
1309	NYSE	GDO	Fri, Feb 6, 2015	17.73	17.78	17.73	17.76
1308	NYSE	GDO	Thu, Feb 5, 2015	17.70	17.82	17.70	17.77
1307	NYSE	GDO	Wed, Feb 4, 2015	17.76	17.80	17.72	17.74
1306	NYSE	GDO	Tue, Feb 3, 2015	17.79	17.81	17.73	17.76
1305	NYSE	GDO	Mon, Feb 2, 2015	17.77	17.77	17.64	17.72
1304	NYSE	GDO	Fri, Jan 30, 2015	17.78	17.81	17.71	17.72
1303	NYSE	GDO	Thu, Jan 29, 2015	17.63	17.75	17.63	17.75
1302	NYSE	GDO	Wed, Jan 28, 2015	17.77	17.79	17.63	17.63
1301	NYSE	GDO	Tue, Jan 27, 2015	17.77	17.80	17.70	17.73
1300	NYSE	GDO	Mon, Jan 26, 2015	17.83	17.83	17.72	17.77
1299	NYSE	GDO	Fri, Jan 23, 2015	17.80	17.86	17.78	17.78
1298	NYSE	GDO	Thu, Jan 22, 2015	17.86	17.86	17.75	17.82
1297	NYSE	GDO	Wed, Jan 21, 2015	17.85	17.85	17.69	17.77
1296	NYSE	GDO	Tue, Jan 20, 2015	17.93	17.93	17.82	17.90
1295	NYSE	GDO	Fri, Jan 16, 2015	17.82	17.93	17.76	17.91
1294	NYSE	GDO	Thu, Jan 15, 2015	17.76	17.79	17.72	17.79
1293	NYSE	GDO	Wed, Jan 14, 2015	17.67	17.80	17.66	17.79
1292	NYSE	GDO	Tue, Jan 13, 2015	17.85	17.86	17.75	17.79
1291	NYSE	GDO	Mon, Jan 12, 2015	17.81	17.83	17.78	17.81
1290	NYSE	GDO	Fri, Jan 9, 2015	17.79	17.80	17.60	17.74
1289	NYSE	GDO	Thu, Jan 8, 2015	17.73	17.90	17.69	17.73
1288	NYSE	GDO	Wed, Jan 7, 2015	17.73	17.84	17.64	17.75
1287	NYSE	GDO	Tue, Jan 6, 2015	17.54	17.69	17.54	17.58
1286	NYSE	GDO	Mon, Jan 5, 2015	17.99	17.99	17.45	17.61
1285	NYSE	GDO	Fri, Jan 2, 2015	17.80	18.19	17.72	18.17
1284	NYSE	GDO	Wed, Dec 31, 2014	17.59	17.78	17.59	17.78
1283	NYSE	GDO	Tue, Dec 30, 2014	17.71	17.71	17.55	17.59
1282	NYSE	GDO	Mon, Dec 29, 2014	17.63	17.70	17.55	17.69
1281	NYSE	GDO	Fri, Dec 26, 2014	17.57	17.57	17.51	17.56
1280	NYSE	GDO	Wed, Dec 24, 2014	17.51	17.64	17.46	17.51
1279	NYSE	GDO	Tue, Dec 23, 2014	17.56	17.62	17.48	17.59
1278	NYSE	GDO	Mon, Dec 22, 2014	17.48	17.56	17.42	17.49
1277	NYSE	GDO	Fri, Dec 19, 2014	17.48	17.56	17.47	17.56
1276	NYSE	GDO	Thu, Dec 18, 2014	17.39	17.52	17.38	17.52
1275	NYSE	GDO	Wed, Dec 17, 2014	17.28	17.44	17.23	17.44
1274	NYSE	GDO	Tue, Dec 16, 2014	17.19	17.38	17.19	17.36
1273	NYSE	GDO	Mon, Dec 15, 2014	17.44	17.44	17.27	17.28
1272	NYSE	GDO	Fri, Dec 12, 2014	17.48	17.48	17.40	17.42
1271	NYSE	GDO	Thu, Dec 11, 2014	17.48	17.56	17.43	17.48
1270	NYSE	GDO	Wed, Dec 10, 2014	17.57	17.57	17.47	17.51
1269	NYSE	GDO	Tue, Dec 9, 2014	17.59	17.59	17.55	17.58
1268	NYSE	GDO	Mon, Dec 8, 2014	17.69	17.70	17.58	17.59
1267	NYSE	GDO	Fri, Dec 5, 2014	17.68	17.70	17.64	17.68
1266	NYSE	GDO	Thu, Dec 4, 2014	17.69	17.75	17.69	17.75
1265	NYSE	GDO	Wed, Dec 3, 2014	17.70	17.76	17.69	17.74
1264	NYSE	GDO	Tue, Dec 2, 2014	17.80	17.82	17.71	17.78
1263	NYSE	GDO	Mon, Dec 1, 2014	17.79	17.87	17.74	17.79
1262	NYSE	GDO	Fri, Nov 28, 2014	17.84	17.86	17.79	17.86
1261	NYSE	GDO	Wed, Nov 26, 2014	17.87	17.93	17.79	17.80
1260	NYSE	GDO	Tue, Nov 25, 2014	17.65	17.87	17.65	17.87
1259	NYSE	GDO	Mon, Nov 24, 2014	17.71	17.72	17.66	17.72
1258	NYSE	GDO	Fri, Nov 21, 2014	17.70	17.75	17.59	17.68
1257	NYSE	GDO	Thu, Nov 20, 2014	17.61	17.70	17.61	17.67
1256	NYSE	GDO	Wed, Nov 19, 2014	17.69	17.72	17.61	17.71
1255	NYSE	GDO	Tue, Nov 18, 2014	17.76	17.83	17.74	17.81
1254	NYSE	GDO	Mon, Nov 17, 2014	17.78	17.80	17.72	17.72
1253	NYSE	GDO	Fri, Nov 14, 2014	17.81	17.84	17.77	17.80
1252	NYSE	GDO	Thu, Nov 13, 2014	17.85	17.90	17.85	17.88
1251	NYSE	GDO	Wed, Nov 12, 2014	17.80	17.88	17.79	17.86
1250	NYSE	GDO	Tue, Nov 11, 2014	17.83	17.88	17.81	17.83
1249	NYSE	GDO	Mon, Nov 10, 2014	17.98	17.98	17.83	17.88
1248	NYSE	GDO	Fri, Nov 7, 2014	17.89	17.99	17.89	17.94
1247	NYSE	GDO	Thu, Nov 6, 2014	17.99	18.07	17.99	17.99
1246	NYSE	GDO	Wed, Nov 5, 2014	18.08	18.08	17.96	18.02
1245	NYSE	GDO	Tue, Nov 4, 2014	18.17	18.17	17.98	18.05
1244	NYSE	GDO	Mon, Nov 3, 2014	18.32	18.32	18.16	18.21
1243	NYSE	GDO	Fri, Oct 31, 2014	18.41	18.41	18.21	18.26
1242	NYSE	GDO	Thu, Oct 30, 2014	18.32	18.36	18.22	18.23
1241	NYSE	GDO	Wed, Oct 29, 2014	18.36	18.36	18.21	18.30
1240	NYSE	GDO	Tue, Oct 28, 2014	18.17	18.32	18.05	18.32
1239	NYSE	GDO	Mon, Oct 27, 2014	18.07	18.10	18.05	18.10
1238	NYSE	GDO	Fri, Oct 24, 2014	18.09	18.17	18.07	18.11
1237	NYSE	GDO	Thu, Oct 23, 2014	18.05	18.07	17.98	18.07
1236	NYSE	GDO	Wed, Oct 22, 2014	18.01	18.03	17.96	17.97
1235	NYSE	GDO	Tue, Oct 21, 2014	18.02	18.12	17.96	18.11
1234	NYSE	GDO	Mon, Oct 20, 2014	17.95	18.08	17.81	17.91
1233	NYSE	GDO	Fri, Oct 17, 2014	17.83	18.02	17.83	17.90
1232	NYSE	GDO	Thu, Oct 16, 2014	17.58	17.82	17.54	17.82
1231	NYSE	GDO	Wed, Oct 15, 2014	17.66	17.73	17.55	17.62
1230	NYSE	GDO	Tue, Oct 14, 2014	17.84	17.97	17.67	17.74
1229	NYSE	GDO	Mon, Oct 13, 2014	17.95	18.00	17.75	17.79
1228	NYSE	GDO	Fri, Oct 10, 2014	18.00	18.03	17.88	17.92
1227	NYSE	GDO	Thu, Oct 9, 2014	18.06	18.10	18.00	18.00
1226	NYSE	GDO	Wed, Oct 8, 2014	18.04	18.09	17.90	18.05
1225	NYSE	GDO	Tue, Oct 7, 2014	18.06	18.10	18.03	18.09
1224	NYSE	GDO	Mon, Oct 6, 2014	18.04	18.13	18.00	18.13
1223	NYSE	GDO	Fri, Oct 3, 2014	17.97	18.02	17.96	18.00
1222	NYSE	GDO	Thu, Oct 2, 2014	18.01	18.01	17.81	18.01
1221	NYSE	GDO	Wed, Oct 1, 2014	18.10	18.17	17.96	18.02
1220	NYSE	GDO	Tue, Sep 30, 2014	17.99	18.19	17.99	18.19
1219	NYSE	GDO	Mon, Sep 29, 2014	18.04	18.09	17.95	18.03
1218	NYSE	GDO	Fri, Sep 26, 2014	18.06	18.08	17.97	18.07
1217	NYSE	GDO	Thu, Sep 25, 2014	18.11	18.11	17.92	18.03
1216	NYSE	GDO	Wed, Sep 24, 2014	18.09	18.12	18.06	18.11
1215	NYSE	GDO	Tue, Sep 23, 2014	17.98	18.09	17.98	18.06
1214	NYSE	GDO	Mon, Sep 22, 2014	18.11	18.11	18.05	18.05
1213	NYSE	GDO	Fri, Sep 19, 2014	18.10	18.12	18.06	18.11
1212	NYSE	GDO	Thu, Sep 18, 2014	18.22	18.22	18.03	18.11
1211	NYSE	GDO	Wed, Sep 17, 2014	18.22	18.22	18.16	18.19
1210	NYSE	GDO	Tue, Sep 16, 2014	18.27	18.34	18.24	18.29
1209	NYSE	GDO	Mon, Sep 15, 2014	18.36	18.36	18.19	18.23
1208	NYSE	GDO	Fri, Sep 12, 2014	18.38	18.38	18.31	18.32
1207	NYSE	GDO	Thu, Sep 11, 2014	18.38	18.41	18.35	18.38
1206	NYSE	GDO	Wed, Sep 10, 2014	18.41	18.45	18.38	18.43
1205	NYSE	GDO	Tue, Sep 9, 2014	18.40	18.42	18.35	18.39
1204	NYSE	GDO	Mon, Sep 8, 2014	18.44	18.46	18.38	18.40
1203	NYSE	GDO	Fri, Sep 5, 2014	18.39	18.46	18.36	18.46
1202	NYSE	GDO	Thu, Sep 4, 2014	18.43	18.48	18.39	18.43
1201	NYSE	GDO	Wed, Sep 3, 2014	18.45	18.52	18.43	18.52
1200	NYSE	GDO	Tue, Sep 2, 2014	18.50	18.52	18.44	18.47
1199	NYSE	GDO	Fri, Aug 29, 2014	18.56	18.56	18.43	18.48
1198	NYSE	GDO	Thu, Aug 28, 2014	18.52	18.52	18.46	18.52
1197	NYSE	GDO	Wed, Aug 27, 2014	18.52	18.57	18.48	18.51
1196	NYSE	GDO	Tue, Aug 26, 2014	18.48	18.55	18.46	18.51
1195	NYSE	GDO	Mon, Aug 25, 2014	18.70	18.70	18.46	18.50
1194	NYSE	GDO	Fri, Aug 22, 2014	18.69	18.69	18.60	18.61
1193	NYSE	GDO	Thu, Aug 21, 2014	18.70	18.76	18.65	18.70
1192	NYSE	GDO	Wed, Aug 20, 2014	18.70	18.75	18.65	18.68
1191	NYSE	GDO	Tue, Aug 19, 2014	18.83	18.83	18.76	18.78
1190	NYSE	GDO	Mon, Aug 18, 2014	18.63	19.00	18.60	18.81
1189	NYSE	GDO	Fri, Aug 15, 2014	18.61	18.68	18.58	18.62
1188	NYSE	GDO	Thu, Aug 14, 2014	18.50	18.56	18.47	18.54
1187	NYSE	GDO	Wed, Aug 13, 2014	18.42	18.54	18.42	18.44
1186	NYSE	GDO	Tue, Aug 12, 2014	18.45	18.54	18.43	18.48
1185	NYSE	GDO	Mon, Aug 11, 2014	18.41	18.50	18.38	18.50
1184	NYSE	GDO	Fri, Aug 8, 2014	18.33	18.44	18.31	18.44
1183	NYSE	GDO	Thu, Aug 7, 2014	18.20	18.34	18.20	18.31
1182	NYSE	GDO	Wed, Aug 6, 2014	18.16	18.26	18.16	18.26
1181	NYSE	GDO	Tue, Aug 5, 2014	18.27	18.31	18.16	18.16
1180	NYSE	GDO	Mon, Aug 4, 2014	18.19	18.30	18.19	18.25
1179	NYSE	GDO	Fri, Aug 1, 2014	18.24	18.35	18.22	18.27
1178	NYSE	GDO	Thu, Jul 31, 2014	18.36	18.40	18.22	18.24
1177	NYSE	GDO	Wed, Jul 30, 2014	18.74	18.74	18.45	18.45
1176	NYSE	GDO	Tue, Jul 29, 2014	18.73	18.75	18.65	18.67
1175	NYSE	GDO	Mon, Jul 28, 2014	18.68	18.72	18.65	18.70
1174	NYSE	GDO	Fri, Jul 25, 2014	18.74	18.78	18.67	18.70
1173	NYSE	GDO	Thu, Jul 24, 2014	18.78	18.78	18.61	18.64
1172	NYSE	GDO	Wed, Jul 23, 2014	18.65	18.79	18.60	18.74
1171	NYSE	GDO	Tue, Jul 22, 2014	18.57	18.60	18.54	18.60
1170	NYSE	GDO	Mon, Jul 21, 2014	18.56	18.59	18.50	18.50
1169	NYSE	GDO	Fri, Jul 18, 2014	18.48	18.55	18.44	18.53
1168	NYSE	GDO	Thu, Jul 17, 2014	18.46	18.57	18.42	18.50
1167	NYSE	GDO	Wed, Jul 16, 2014	18.47	18.50	18.42	18.44
1166	NYSE	GDO	Tue, Jul 15, 2014	18.62	18.62	18.52	18.52
1165	NYSE	GDO	Mon, Jul 14, 2014	18.61	18.62	18.53	18.58
1164	NYSE	GDO	Fri, Jul 11, 2014	18.54	18.64	18.50	18.52
1163	NYSE	GDO	Thu, Jul 10, 2014	18.62	18.67	18.47	18.48
1162	NYSE	GDO	Wed, Jul 9, 2014	18.60	18.66	18.60	18.62
1161	NYSE	GDO	Tue, Jul 8, 2014	18.57	18.63	18.54	18.63
1160	NYSE	GDO	Mon, Jul 7, 2014	18.46	18.57	18.44	18.53
1159	NYSE	GDO	Thu, Jul 3, 2014	18.50	18.54	18.45	18.45
1158	NYSE	GDO	Wed, Jul 2, 2014	18.60	18.65	18.54	18.57
1157	NYSE	GDO	Tue, Jul 1, 2014	18.68	18.69	18.61	18.65
1156	NYSE	GDO	Mon, Jun 30, 2014	18.71	18.72	18.63	18.69
1155	NYSE	GDO	Fri, Jun 27, 2014	18.71	18.71	18.62	18.70
1154	NYSE	GDO	Thu, Jun 26, 2014	18.78	18.78	18.67	18.72
1153	NYSE	GDO	Wed, Jun 25, 2014	18.87	18.87	18.69	18.75
1152	NYSE	GDO	Tue, Jun 24, 2014	18.88	18.90	18.78	18.84
1151	NYSE	GDO	Mon, Jun 23, 2014	18.86	18.94	18.82	18.84
1150	NYSE	GDO	Fri, Jun 20, 2014	18.84	18.84	18.74	18.83
1149	NYSE	GDO	Thu, Jun 19, 2014	18.82	18.83	18.71	18.80
1148	NYSE	GDO	Wed, Jun 18, 2014	18.77	18.79	18.65	18.78
1147	NYSE	GDO	Tue, Jun 17, 2014	18.89	18.89	18.80	18.87
1146	NYSE	GDO	Mon, Jun 16, 2014	18.92	18.92	18.79	18.89
1145	NYSE	GDO	Fri, Jun 13, 2014	18.87	18.88	18.80	18.86
1144	NYSE	GDO	Thu, Jun 12, 2014	18.82	18.84	18.78	18.83
1143	NYSE	GDO	Wed, Jun 11, 2014	18.66	18.80	18.66	18.80
1142	NYSE	GDO	Tue, Jun 10, 2014	18.66	18.74	18.63	18.74
1141	NYSE	GDO	Mon, Jun 9, 2014	18.68	18.69	18.58	18.64
1140	NYSE	GDO	Fri, Jun 6, 2014	18.60	18.69	18.60	18.64
1139	NYSE	GDO	Thu, Jun 5, 2014	18.57	18.66	18.55	18.66
1138	NYSE	GDO	Wed, Jun 4, 2014	18.59	18.65	18.56	18.59
1137	NYSE	GDO	Tue, Jun 3, 2014	18.70	18.71	18.61	18.61
1136	NYSE	GDO	Mon, Jun 2, 2014	18.80	18.80	18.71	18.72
1135	NYSE	GDO	Fri, May 30, 2014	18.74	18.82	18.74	18.81
1134	NYSE	GDO	Thu, May 29, 2014	18.65	18.82	18.65	18.78
1133	NYSE	GDO	Wed, May 28, 2014	18.60	18.66	18.55	18.66
1132	NYSE	GDO	Tue, May 27, 2014	18.67	18.71	18.61	18.61
1131	NYSE	GDO	Fri, May 23, 2014	18.64	18.74	18.64	18.66
1130	NYSE	GDO	Thu, May 22, 2014	18.74	18.74	18.63	18.67
1129	NYSE	GDO	Wed, May 21, 2014	18.66	18.74	18.63	18.73
1128	NYSE	GDO	Tue, May 20, 2014	18.80	18.83	18.74	18.75
1127	NYSE	GDO	Mon, May 19, 2014	18.77	18.85	18.76	18.81
1126	NYSE	GDO	Fri, May 16, 2014	18.76	18.82	18.71	18.80
1125	NYSE	GDO	Thu, May 15, 2014	18.70	18.74	18.67	18.74
1124	NYSE	GDO	Wed, May 14, 2014	18.69	18.72	18.67	18.69
1123	NYSE	GDO	Tue, May 13, 2014	18.68	18.68	18.64	18.68
1122	NYSE	GDO	Mon, May 12, 2014	18.67	18.67	18.61	18.64
1121	NYSE	GDO	Fri, May 9, 2014	18.62	18.67	18.60	18.64
1120	NYSE	GDO	Thu, May 8, 2014	18.65	18.67	18.61	18.66
1119	NYSE	GDO	Wed, May 7, 2014	18.61	18.64	18.57	18.64
1118	NYSE	GDO	Tue, May 6, 2014	18.57	18.60	18.52	18.60
1117	NYSE	GDO	Mon, May 5, 2014	18.55	18.57	18.51	18.55
1116	NYSE	GDO	Fri, May 2, 2014	18.55	18.55	18.51	18.55
1115	NYSE	GDO	Thu, May 1, 2014	18.58	18.58	18.48	18.55
1114	NYSE	GDO	Wed, Apr 30, 2014	18.62	18.62	18.51	18.56
1113	NYSE	GDO	Tue, Apr 29, 2014	18.58	18.60	18.54	18.60
1112	NYSE	GDO	Mon, Apr 28, 2014	18.65	18.65	18.54	18.56
1111	NYSE	GDO	Fri, Apr 25, 2014	18.62	18.62	18.48	18.62
1110	NYSE	GDO	Thu, Apr 24, 2014	18.57	18.63	18.50	18.59
1109	NYSE	GDO	Wed, Apr 23, 2014	18.57	18.64	18.51	18.63
1108	NYSE	GDO	Tue, Apr 22, 2014	18.45	18.56	18.40	18.56
1107	NYSE	GDO	Mon, Apr 21, 2014	18.38	18.45	18.35	18.41
1106	NYSE	GDO	Thu, Apr 17, 2014	18.44	18.45	18.39	18.43
1105	NYSE	GDO	Wed, Apr 16, 2014	18.46	18.46	18.39	18.39
1104	NYSE	GDO	Tue, Apr 15, 2014	18.50	18.53	18.35	18.43
1103	NYSE	GDO	Mon, Apr 14, 2014	18.53	18.54	18.41	18.49
1102	NYSE	GDO	Fri, Apr 11, 2014	18.42	18.45	18.40	18.45
1101	NYSE	GDO	Thu, Apr 10, 2014	18.45	18.45	18.37	18.43
1100	NYSE	GDO	Wed, Apr 9, 2014	18.39	18.47	18.35	18.43
1099	NYSE	GDO	Tue, Apr 8, 2014	18.35	18.40	18.32	18.39
1098	NYSE	GDO	Mon, Apr 7, 2014	18.32	18.38	18.29	18.37
1097	NYSE	GDO	Fri, Apr 4, 2014	18.41	18.41	18.28	18.34
1096	NYSE	GDO	Thu, Apr 3, 2014	18.20	18.39	18.19	18.28
1095	NYSE	GDO	Wed, Apr 2, 2014	18.14	18.32	18.08	18.28
1094	NYSE	GDO	Tue, Apr 1, 2014	18.18	18.20	18.14	18.18
1093	NYSE	GDO	Mon, Mar 31, 2014	18.20	18.20	18.15	18.19
1092	NYSE	GDO	Fri, Mar 28, 2014	18.11	18.19	18.10	18.19
1091	NYSE	GDO	Thu, Mar 27, 2014	18.16	18.16	18.10	18.12
1090	NYSE	GDO	Wed, Mar 26, 2014	18.10	18.15	18.09	18.13
1089	NYSE	GDO	Tue, Mar 25, 2014	18.09	18.12	18.05	18.10
1088	NYSE	GDO	Mon, Mar 24, 2014	18.10	18.12	18.00	18.04
1087	NYSE	GDO	Fri, Mar 21, 2014	17.95	18.11	17.95	18.06
1086	NYSE	GDO	Thu, Mar 20, 2014	18.04	18.06	17.96	17.96
1085	NYSE	GDO	Wed, Mar 19, 2014	18.09	18.16	18.02	18.03
1084	NYSE	GDO	Tue, Mar 18, 2014	18.16	18.24	18.15	18.21
1083	NYSE	GDO	Mon, Mar 17, 2014	18.19	18.22	18.14	18.19
1082	NYSE	GDO	Fri, Mar 14, 2014	18.17	18.23	18.11	18.23
1081	NYSE	GDO	Thu, Mar 13, 2014	18.16	18.21	18.14	18.21
1080	NYSE	GDO	Wed, Mar 12, 2014	18.13	18.22	18.12	18.19
1079	NYSE	GDO	Tue, Mar 11, 2014	18.15	18.23	18.14	18.18
1078	NYSE	GDO	Mon, Mar 10, 2014	18.14	18.21	18.09	18.14
1077	NYSE	GDO	Fri, Mar 7, 2014	18.22	18.22	18.15	18.18
1076	NYSE	GDO	Thu, Mar 6, 2014	18.18	18.25	18.16	18.25
1075	NYSE	GDO	Wed, Mar 5, 2014	18.18	18.20	18.14	18.20
1074	NYSE	GDO	Tue, Mar 4, 2014	18.18	18.23	18.16	18.18
1073	NYSE	GDO	Mon, Mar 3, 2014	18.06	18.20	18.06	18.19
1072	NYSE	GDO	Fri, Feb 28, 2014	18.12	18.21	18.11	18.17
1071	NYSE	GDO	Thu, Feb 27, 2014	18.10	18.26	18.10	18.13
1070	NYSE	GDO	Wed, Feb 26, 2014	18.07	18.12	18.05	18.12
1069	NYSE	GDO	Tue, Feb 25, 2014	18.07	18.10	18.05	18.08
1068	NYSE	GDO	Mon, Feb 24, 2014	18.09	18.13	18.05	18.07
1067	NYSE	GDO	Fri, Feb 21, 2014	18.06	18.09	18.02	18.02
1066	NYSE	GDO	Thu, Feb 20, 2014	18.03	18.08	18.01	18.01
1065	NYSE	GDO	Wed, Feb 19, 2014	18.08	18.12	18.04	18.05
1064	NYSE	GDO	Tue, Feb 18, 2014	18.06	18.18	18.06	18.16
1063	NYSE	GDO	Fri, Feb 14, 2014	18.05	18.15	18.05	18.09
1062	NYSE	GDO	Thu, Feb 13, 2014	18.06	18.11	18.04	18.08
1061	NYSE	GDO	Wed, Feb 12, 2014	18.09	18.15	18.09	18.12
1060	NYSE	GDO	Tue, Feb 11, 2014	18.06	18.15	18.04	18.15
1059	NYSE	GDO	Mon, Feb 10, 2014	18.00	18.10	18.00	18.10
1058	NYSE	GDO	Fri, Feb 7, 2014	17.91	18.11	17.91	18.05
1057	NYSE	GDO	Thu, Feb 6, 2014	18.02	18.05	17.93	17.93
1056	NYSE	GDO	Wed, Feb 5, 2014	18.02	18.10	17.98	17.98
1055	NYSE	GDO	Tue, Feb 4, 2014	18.12	18.28	18.09	18.10
1054	NYSE	GDO	Mon, Feb 3, 2014	18.16	18.17	18.05	18.17
1053	NYSE	GDO	Fri, Jan 31, 2014	18.08	18.13	18.01	18.13
1052	NYSE	GDO	Thu, Jan 30, 2014	18.05	18.14	18.04	18.13
1051	NYSE	GDO	Wed, Jan 29, 2014	18.12	18.12	17.94	18.04
1050	NYSE	GDO	Tue, Jan 28, 2014	18.02	18.15	18.00	18.15
1049	NYSE	GDO	Mon, Jan 27, 2014	18.05	18.08	18.01	18.03
1048	NYSE	GDO	Fri, Jan 24, 2014	18.16	18.20	18.07	18.09
1047	NYSE	GDO	Thu, Jan 23, 2014	18.22	18.27	18.20	18.26
1046	NYSE	GDO	Wed, Jan 22, 2014	18.17	18.25	18.11	18.23
1045	NYSE	GDO	Tue, Jan 21, 2014	18.10	18.24	18.10	18.24
1044	NYSE	GDO	Fri, Jan 17, 2014	18.10	18.15	18.06	18.13
1043	NYSE	GDO	Thu, Jan 16, 2014	18.13	18.18	18.04	18.05
1042	NYSE	GDO	Wed, Jan 15, 2014	18.08	18.14	18.07	18.13
1041	NYSE	GDO	Tue, Jan 14, 2014	18.06	18.14	18.04	18.11
1040	NYSE	GDO	Mon, Jan 13, 2014	18.06	18.12	18.05	18.10
1039	NYSE	GDO	Fri, Jan 10, 2014	18.15	18.15	18.02	18.13
1038	NYSE	GDO	Thu, Jan 9, 2014	18.10	18.14	18.08	18.13
1037	NYSE	GDO	Wed, Jan 8, 2014	18.10	18.15	18.08	18.13
1036	NYSE	GDO	Tue, Jan 7, 2014	18.23	18.25	18.12	18.16
1035	NYSE	GDO	Mon, Jan 6, 2014	18.08	18.18	18.01	18.15
1034	NYSE	GDO	Fri, Jan 3, 2014	17.98	18.22	17.98	18.13
1033	NYSE	GDO	Thu, Jan 2, 2014	18.03	18.10	17.84	18.09
1032	NYSE	GDO	Tue, Dec 31, 2013	18.31	18.31	18.03	18.07
1031	NYSE	GDO	Mon, Dec 30, 2013	18.12	18.39	18.05	18.38
1030	NYSE	GDO	Fri, Dec 27, 2013	18.09	18.22	18.00	18.22
1029	NYSE	GDO	Thu, Dec 26, 2013	18.06	18.12	17.99	18.04
1028	NYSE	GDO	Tue, Dec 24, 2013	17.99	18.09	17.88	18.07
1027	NYSE	GDO	Mon, Dec 23, 2013	17.84	18.09	17.84	18.05
1026	NYSE	GDO	Fri, Dec 20, 2013	17.65	17.80	17.62	17.76
1025	NYSE	GDO	Thu, Dec 19, 2013	17.68	17.81	17.67	17.72
1024	NYSE	GDO	Wed, Dec 18, 2013	17.61	17.78	17.61	17.77
1023	NYSE	GDO	Tue, Dec 17, 2013	17.85	17.97	17.78	17.80
1022	NYSE	GDO	Mon, Dec 16, 2013	17.83	17.89	17.82	17.86
1021	NYSE	GDO	Fri, Dec 13, 2013	17.94	17.94	17.79	17.85
1020	NYSE	GDO	Thu, Dec 12, 2013	17.84	17.88	17.82	17.87
1019	NYSE	GDO	Wed, Dec 11, 2013	17.95	17.95	17.84	17.90
1018	NYSE	GDO	Tue, Dec 10, 2013	17.82	17.91	17.82	17.91
1017	NYSE	GDO	Mon, Dec 9, 2013	17.77	17.89	17.75	17.86
1016	NYSE	GDO	Fri, Dec 6, 2013	17.76	17.89	17.71	17.85
1015	NYSE	GDO	Thu, Dec 5, 2013	17.73	17.80	17.73	17.79
1014	NYSE	GDO	Wed, Dec 4, 2013	17.79	17.83	17.77	17.78
1013	NYSE	GDO	Tue, Dec 3, 2013	17.78	17.83	17.76	17.81
1012	NYSE	GDO	Mon, Dec 2, 2013	17.78	17.83	17.75	17.81
1011	NYSE	GDO	Fri, Nov 29, 2013	17.74	17.78	17.72	17.75
1010	NYSE	GDO	Wed, Nov 27, 2013	17.75	17.77	17.70	17.77
1009	NYSE	GDO	Tue, Nov 26, 2013	17.73	17.80	17.73	17.75
1008	NYSE	GDO	Mon, Nov 25, 2013	17.68	17.78	17.68	17.72
1007	NYSE	GDO	Fri, Nov 22, 2013	17.71	17.78	17.71	17.74
1006	NYSE	GDO	Thu, Nov 21, 2013	17.92	17.94	17.71	17.74
1005	NYSE	GDO	Wed, Nov 20, 2013	17.85	17.96	17.77	17.85
1004	NYSE	GDO	Tue, Nov 19, 2013	18.03	18.19	18.00	18.00
1003	NYSE	GDO	Mon, Nov 18, 2013	18.14	18.14	18.05	18.08
1002	NYSE	GDO	Fri, Nov 15, 2013	18.00	18.09	17.97	18.04
1001	NYSE	GDO	Thu, Nov 14, 2013	18.02	18.10	18.00	18.07
1000	NYSE	GDO	Wed, Nov 13, 2013	18.05	18.12	18.03	18.07
999	NYSE	GDO	Tue, Nov 12, 2013	18.11	18.23	18.09	18.20
998	NYSE	GDO	Mon, Nov 11, 2013	18.20	18.20	18.07	18.18
997	NYSE	GDO	Fri, Nov 8, 2013	18.16	18.21	18.05	18.19
996	NYSE	GDO	Thu, Nov 7, 2013	18.22	18.39	18.17	18.25
995	NYSE	GDO	Wed, Nov 6, 2013	18.22	18.29	18.19	18.27
994	NYSE	GDO	Tue, Nov 5, 2013	18.19	18.37	18.15	18.26
993	NYSE	GDO	Mon, Nov 4, 2013	18.12	18.30	18.10	18.29
992	NYSE	GDO	Fri, Nov 1, 2013	18.01	18.14	18.01	18.14
991	NYSE	GDO	Thu, Oct 31, 2013	18.07	18.21	18.02	18.08
990	NYSE	GDO	Wed, Oct 30, 2013	17.96	18.19	17.96	18.14
989	NYSE	GDO	Tue, Oct 29, 2013	18.02	18.06	17.98	17.98
988	NYSE	GDO	Mon, Oct 28, 2013	18.01	18.10	17.97	18.05
987	NYSE	GDO	Fri, Oct 25, 2013	17.99	18.04	17.93	18.04
986	NYSE	GDO	Thu, Oct 24, 2013	17.86	18.00	17.82	17.97
985	NYSE	GDO	Wed, Oct 23, 2013	17.96	17.96	17.81	17.92
984	NYSE	GDO	Tue, Oct 22, 2013	17.75	17.94	17.75	17.92
983	NYSE	GDO	Mon, Oct 21, 2013	17.78	17.83	17.74	17.81
982	NYSE	GDO	Fri, Oct 18, 2013	17.75	17.85	17.73	17.83
981	NYSE	GDO	Thu, Oct 17, 2013	17.67	17.86	17.65	17.82
980	NYSE	GDO	Wed, Oct 16, 2013	17.58	17.76	17.58	17.73
979	NYSE	GDO	Tue, Oct 15, 2013	17.65	17.72	17.61	17.66
978	NYSE	GDO	Mon, Oct 14, 2013	17.72	17.79	17.70	17.72
977	NYSE	GDO	Fri, Oct 11, 2013	17.79	17.85	17.72	17.84
976	NYSE	GDO	Thu, Oct 10, 2013	17.70	17.75	17.61	17.72
975	NYSE	GDO	Wed, Oct 9, 2013	17.60	17.64	17.55	17.62
974	NYSE	GDO	Tue, Oct 8, 2013	17.73	17.74	17.60	17.60
973	NYSE	GDO	Mon, Oct 7, 2013	17.75	17.78	17.63	17.72
972	NYSE	GDO	Fri, Oct 4, 2013	17.70	17.79	17.65	17.79
971	NYSE	GDO	Thu, Oct 3, 2013	17.80	17.84	17.68	17.78
970	NYSE	GDO	Wed, Oct 2, 2013	17.57	17.82	17.56	17.78
969	NYSE	GDO	Tue, Oct 1, 2013	17.70	17.83	17.70	17.83
968	NYSE	GDO	Mon, Sep 30, 2013	17.70	17.94	17.70	17.79
967	NYSE	GDO	Fri, Sep 27, 2013	17.73	17.84	17.71	17.82
966	NYSE	GDO	Thu, Sep 26, 2013	17.64	17.84	17.64	17.84
965	NYSE	GDO	Wed, Sep 25, 2013	17.72	17.81	17.67	17.72
964	NYSE	GDO	Tue, Sep 24, 2013	17.58	17.82	17.58	17.82
963	NYSE	GDO	Mon, Sep 23, 2013	17.58	17.73	17.58	17.60
962	NYSE	GDO	Fri, Sep 20, 2013	17.53	17.65	17.52	17.58
961	NYSE	GDO	Thu, Sep 19, 2013	17.77	17.90	17.60	17.60
960	NYSE	GDO	Wed, Sep 18, 2013	17.37	17.84	17.35	17.83
959	NYSE	GDO	Tue, Sep 17, 2013	17.45	17.58	17.42	17.53
958	NYSE	GDO	Mon, Sep 16, 2013	17.47	17.59	17.47	17.51
957	NYSE	GDO	Fri, Sep 13, 2013	17.37	17.48	17.35	17.41
956	NYSE	GDO	Thu, Sep 12, 2013	17.41	17.47	17.34	17.39
955	NYSE	GDO	Wed, Sep 11, 2013	17.40	17.46	17.39	17.41
954	NYSE	GDO	Tue, Sep 10, 2013	17.38	17.45	17.32	17.43
953	NYSE	GDO	Mon, Sep 9, 2013	17.41	17.47	17.34	17.42
952	NYSE	GDO	Fri, Sep 6, 2013	17.35	17.49	17.30	17.41
951	NYSE	GDO	Thu, Sep 5, 2013	17.57	17.57	17.32	17.32
950	NYSE	GDO	Wed, Sep 4, 2013	17.60	17.67	17.47	17.65
949	NYSE	GDO	Tue, Sep 3, 2013	17.62	17.71	17.46	17.61
948	NYSE	GDO	Fri, Aug 30, 2013	17.60	17.60	17.40	17.55
947	NYSE	GDO	Thu, Aug 29, 2013	17.41	17.64	17.36	17.64
946	NYSE	GDO	Wed, Aug 28, 2013	17.38	17.48	17.33	17.48
945	NYSE	GDO	Tue, Aug 27, 2013	17.37	17.47	17.37	17.45
944	NYSE	GDO	Mon, Aug 26, 2013	17.36	17.50	17.34	17.42
943	NYSE	GDO	Fri, Aug 23, 2013	17.23	17.44	17.20	17.42
942	NYSE	GDO	Thu, Aug 22, 2013	17.27	17.29	17.20	17.22
941	NYSE	GDO	Wed, Aug 21, 2013	17.09	17.27	17.09	17.20
940	NYSE	GDO	Tue, Aug 20, 2013	17.25	17.37	17.23	17.29
939	NYSE	GDO	Mon, Aug 19, 2013	17.53	17.62	17.22	17.23
938	NYSE	GDO	Fri, Aug 16, 2013	17.63	17.77	17.59	17.69
937	NYSE	GDO	Thu, Aug 15, 2013	17.69	17.79	17.64	17.65
936	NYSE	GDO	Wed, Aug 14, 2013	17.73	17.84	17.73	17.79
935	NYSE	GDO	Tue, Aug 13, 2013	17.75	17.87	17.75	17.83
934	NYSE	GDO	Mon, Aug 12, 2013	17.80	17.90	17.74	17.83
933	NYSE	GDO	Fri, Aug 9, 2013	17.78	17.90	17.70	17.83
932	NYSE	GDO	Thu, Aug 8, 2013	17.79	17.91	17.70	17.87
931	NYSE	GDO	Wed, Aug 7, 2013	17.61	17.84	17.60	17.82
930	NYSE	GDO	Tue, Aug 6, 2013	17.68	17.79	17.67	17.75
929	NYSE	GDO	Mon, Aug 5, 2013	17.80	17.92	17.78	17.79
928	NYSE	GDO	Fri, Aug 2, 2013	17.85	17.94	17.81	17.88
927	NYSE	GDO	Thu, Aug 1, 2013	17.90	18.04	17.84	17.84
926	NYSE	GDO	Wed, Jul 31, 2013	17.94	18.05	17.84	17.96
925	NYSE	GDO	Tue, Jul 30, 2013	18.10	18.19	17.96	18.02
924	NYSE	GDO	Mon, Jul 29, 2013	17.96	18.24	17.95	18.18
923	NYSE	GDO	Fri, Jul 26, 2013	18.05	18.10	17.86	18.08
922	NYSE	GDO	Thu, Jul 25, 2013	17.75	18.00	17.75	17.96
921	NYSE	GDO	Wed, Jul 24, 2013	18.17	18.21	17.90	17.91
920	NYSE	GDO	Tue, Jul 23, 2013	18.17	18.22	18.05	18.22
919	NYSE	GDO	Mon, Jul 22, 2013	18.00	18.11	17.93	18.07
918	NYSE	GDO	Fri, Jul 19, 2013	17.93	18.11	17.93	18.06
917	NYSE	GDO	Thu, Jul 18, 2013	18.01	18.11	17.91	18.05
916	NYSE	GDO	Wed, Jul 17, 2013	17.90	18.13	17.90	18.06
915	NYSE	GDO	Tue, Jul 16, 2013	17.98	18.05	17.93	18.05
914	NYSE	GDO	Mon, Jul 15, 2013	17.96	18.12	17.96	18.05
913	NYSE	GDO	Fri, Jul 12, 2013	18.20	18.21	18.01	18.05
912	NYSE	GDO	Thu, Jul 11, 2013	17.95	18.15	17.89	18.15
911	NYSE	GDO	Wed, Jul 10, 2013	17.82	17.93	17.77	17.91
910	NYSE	GDO	Tue, Jul 9, 2013	17.77	17.95	17.75	17.95
909	NYSE	GDO	Mon, Jul 8, 2013	17.74	17.94	17.71	17.84
908	NYSE	GDO	Fri, Jul 5, 2013	17.87	17.94	17.71	17.78
907	NYSE	GDO	Wed, Jul 3, 2013	17.63	17.99	17.55	17.98
906	NYSE	GDO	Tue, Jul 2, 2013	18.17	18.28	18.02	18.08
905	NYSE	GDO	Mon, Jul 1, 2013	18.25	18.31	18.17	18.28
904	NYSE	GDO	Fri, Jun 28, 2013	17.92	18.18	17.86	18.18
903	NYSE	GDO	Thu, Jun 27, 2013	17.72	18.07	17.72	18.03
902	NYSE	GDO	Wed, Jun 26, 2013	17.58	17.99	17.53	17.70
901	NYSE	GDO	Tue, Jun 25, 2013	17.69	17.69	17.21	17.63
900	NYSE	GDO	Mon, Jun 24, 2013	17.35	17.64	17.10	17.59
899	NYSE	GDO	Fri, Jun 21, 2013	17.13	17.70	16.97	17.66
898	NYSE	GDO	Thu, Jun 20, 2013	18.48	18.48	17.50	17.50
897	NYSE	GDO	Wed, Jun 19, 2013	18.32	18.32	17.99	18.03
896	NYSE	GDO	Tue, Jun 18, 2013	18.46	18.51	18.25	18.37
895	NYSE	GDO	Mon, Jun 17, 2013	18.52	18.63	18.41	18.41
894	NYSE	GDO	Fri, Jun 14, 2013	18.36	18.48	18.26	18.42
893	NYSE	GDO	Thu, Jun 13, 2013	18.05	18.28	17.93	18.27
892	NYSE	GDO	Wed, Jun 12, 2013	18.47	18.60	18.32	18.36
891	NYSE	GDO	Tue, Jun 11, 2013	18.35	18.64	18.26	18.55
890	NYSE	GDO	Mon, Jun 10, 2013	18.83	18.91	18.62	18.62
889	NYSE	GDO	Fri, Jun 7, 2013	19.01	19.48	18.88	18.88
888	NYSE	GDO	Thu, Jun 6, 2013	18.81	18.98	18.75	18.98
887	NYSE	GDO	Wed, Jun 5, 2013	18.66	18.82	18.61	18.75
886	NYSE	GDO	Tue, Jun 4, 2013	18.80	18.92	18.65	18.71
885	NYSE	GDO	Mon, Jun 3, 2013	18.74	19.08	18.71	18.76
884	NYSE	GDO	Fri, May 31, 2013	19.36	19.39	18.90	19.10
883	NYSE	GDO	Thu, May 30, 2013	19.38	19.57	19.28	19.35
882	NYSE	GDO	Wed, May 29, 2013	19.72	19.72	19.26	19.38
881	NYSE	GDO	Tue, May 28, 2013	19.85	19.92	19.57	19.64
880	NYSE	GDO	Fri, May 24, 2013	19.63	19.79	19.63	19.79
879	NYSE	GDO	Thu, May 23, 2013	19.81	19.82	19.64	19.65
878	NYSE	GDO	Wed, May 22, 2013	19.82	19.90	19.71	19.81
877	NYSE	GDO	Tue, May 21, 2013	20.10	20.14	19.94	20.00
876	NYSE	GDO	Mon, May 20, 2013	20.17	20.17	20.05	20.14
875	NYSE	GDO	Fri, May 17, 2013	20.17	20.19	20.03	20.19
874	NYSE	GDO	Thu, May 16, 2013	20.03	20.14	20.00	20.13
873	NYSE	GDO	Wed, May 15, 2013	20.17	20.18	20.03	20.10
872	NYSE	GDO	Tue, May 14, 2013	20.01	20.19	20.01	20.18
871	NYSE	GDO	Mon, May 13, 2013	20.26	20.26	20.06	20.10
870	NYSE	GDO	Fri, May 10, 2013	20.15	20.22	20.06	20.17
869	NYSE	GDO	Thu, May 9, 2013	20.27	20.27	20.06	20.11
868	NYSE	GDO	Wed, May 8, 2013	20.20	20.27	20.11	20.27
867	NYSE	GDO	Tue, May 7, 2013	20.21	20.21	20.10	20.17
866	NYSE	GDO	Mon, May 6, 2013	20.13	20.16	20.03	20.16
865	NYSE	GDO	Fri, May 3, 2013	20.18	20.18	19.99	20.07
864	NYSE	GDO	Thu, May 2, 2013	20.08	20.15	20.00	20.15
863	NYSE	GDO	Wed, May 1, 2013	20.05	20.06	19.91	20.06
862	NYSE	GDO	Tue, Apr 30, 2013	19.91	20.09	19.90	19.96
861	NYSE	GDO	Mon, Apr 29, 2013	20.00	20.02	19.86	19.98
860	NYSE	GDO	Fri, Apr 26, 2013	20.12	20.17	19.84	19.97
859	NYSE	GDO	Thu, Apr 25, 2013	19.88	20.00	19.85	19.91
858	NYSE	GDO	Wed, Apr 24, 2013	20.15	20.15	19.95	19.98
857	NYSE	GDO	Tue, Apr 23, 2013	19.95	20.10	19.95	20.10
856	NYSE	GDO	Mon, Apr 22, 2013	20.05	20.05	19.90	19.94
855	NYSE	GDO	Fri, Apr 19, 2013	20.04	20.08	19.92	20.08
854	NYSE	GDO	Thu, Apr 18, 2013	20.10	20.11	19.94	19.97
853	NYSE	GDO	Wed, Apr 17, 2013	20.03	20.12	19.92	20.12
852	NYSE	GDO	Tue, Apr 16, 2013	19.91	20.15	19.91	20.15
851	NYSE	GDO	Mon, Apr 15, 2013	20.11	20.11	19.91	20.00
850	NYSE	GDO	Fri, Apr 12, 2013	20.07	20.14	20.03	20.10
849	NYSE	GDO	Thu, Apr 11, 2013	19.91	20.03	19.88	20.02
848	NYSE	GDO	Wed, Apr 10, 2013	19.94	20.00	19.89	19.92
847	NYSE	GDO	Tue, Apr 9, 2013	20.10	20.14	19.91	19.93
846	NYSE	GDO	Mon, Apr 8, 2013	20.05	20.05	19.86	19.96
845	NYSE	GDO	Fri, Apr 5, 2013	19.90	19.99	19.86	19.94
844	NYSE	GDO	Thu, Apr 4, 2013	19.85	19.88	19.77	19.83
843	NYSE	GDO	Wed, Apr 3, 2013	19.75	19.83	19.74	19.82
842	NYSE	GDO	Tue, Apr 2, 2013	19.80	19.92	19.79	19.85
841	NYSE	GDO	Mon, Apr 1, 2013	19.86	19.97	19.85	19.91
840	NYSE	GDO	Thu, Mar 28, 2013	20.02	20.02	19.84	19.98
839	NYSE	GDO	Wed, Mar 27, 2013	19.87	20.03	19.87	19.96
838	NYSE	GDO	Tue, Mar 26, 2013	20.04	20.06	19.91	19.97
837	NYSE	GDO	Mon, Mar 25, 2013	20.05	20.08	19.90	19.92
836	NYSE	GDO	Fri, Mar 22, 2013	20.12	20.14	19.86	19.96
835	NYSE	GDO	Thu, Mar 21, 2013	20.20	20.20	19.98	20.06
834	NYSE	GDO	Wed, Mar 20, 2013	20.11	20.12	19.94	20.12
833	NYSE	GDO	Tue, Mar 19, 2013	20.12	20.12	19.89	20.01
832	NYSE	GDO	Mon, Mar 18, 2013	19.92	20.07	19.80	20.07
831	NYSE	GDO	Fri, Mar 15, 2013	20.14	20.16	19.58	19.94
830	NYSE	GDO	Thu, Mar 14, 2013	20.20	20.25	20.10	20.13
829	NYSE	GDO	Wed, Mar 13, 2013	20.43	20.43	20.20	20.27
828	NYSE	GDO	Tue, Mar 12, 2013	20.45	20.50	20.33	20.50
827	NYSE	GDO	Mon, Mar 11, 2013	20.39	20.46	20.34	20.42
826	NYSE	GDO	Fri, Mar 8, 2013	20.47	20.47	20.26	20.40
825	NYSE	GDO	Thu, Mar 7, 2013	20.39	20.43	20.26	20.41
824	NYSE	GDO	Wed, Mar 6, 2013	20.27	20.39	20.25	20.39
823	NYSE	GDO	Tue, Mar 5, 2013	19.96	20.32	19.96	20.32
822	NYSE	GDO	Mon, Mar 4, 2013	20.24	20.25	20.13	20.17
821	NYSE	GDO	Fri, Mar 1, 2013	20.05	20.24	20.05	20.24
820	NYSE	GDO	Thu, Feb 28, 2013	20.11	20.17	20.00	20.02
819	NYSE	GDO	Wed, Feb 27, 2013	20.13	20.15	20.04	20.12
818	NYSE	GDO	Tue, Feb 26, 2013	20.05	20.15	20.02	20.15
817	NYSE	GDO	Mon, Feb 25, 2013	20.13	20.22	19.98	20.01
816	NYSE	GDO	Fri, Feb 22, 2013	20.14	20.21	20.04	20.14
815	NYSE	GDO	Thu, Feb 21, 2013	20.03	20.15	19.96	20.15
814	NYSE	GDO	Wed, Feb 20, 2013	20.20	20.26	19.92	19.97
813	NYSE	GDO	Tue, Feb 19, 2013	20.27	20.27	19.91	20.17
812	NYSE	GDO	Fri, Feb 15, 2013	20.22	20.23	20.03	20.11
811	NYSE	GDO	Thu, Feb 14, 2013	20.24	20.35	20.08	20.14
810	NYSE	GDO	Wed, Feb 13, 2013	20.40	20.45	20.06	20.30
809	NYSE	GDO	Tue, Feb 12, 2013	20.52	20.52	20.34	20.52
808	NYSE	GDO	Mon, Feb 11, 2013	20.47	20.50	20.36	20.46
807	NYSE	GDO	Fri, Feb 8, 2013	20.38	20.47	20.38	20.47
806	NYSE	GDO	Thu, Feb 7, 2013	20.41	20.42	20.26	20.33
805	NYSE	GDO	Wed, Feb 6, 2013	20.56	20.56	20.13	20.36
804	NYSE	GDO	Tue, Feb 5, 2013	20.72	20.75	20.44	20.57
803	NYSE	GDO	Mon, Feb 4, 2013	20.73	20.81	20.52	20.63
802	NYSE	GDO	Fri, Feb 1, 2013	20.74	20.87	20.66	20.70
801	NYSE	GDO	Thu, Jan 31, 2013	20.66	20.76	20.55	20.63
800	NYSE	GDO	Wed, Jan 30, 2013	20.67	20.69	20.52	20.60
799	NYSE	GDO	Tue, Jan 29, 2013	20.72	20.73	20.52	20.61
798	NYSE	GDO	Mon, Jan 28, 2013	21.06	21.06	20.54	20.65
797	NYSE	GDO	Fri, Jan 25, 2013	21.20	21.20	20.81	21.00
796	NYSE	GDO	Thu, Jan 24, 2013	21.08	21.18	20.92	21.18
795	NYSE	GDO	Wed, Jan 23, 2013	20.94	21.00	20.88	20.99
794	NYSE	GDO	Tue, Jan 22, 2013	20.84	20.94	20.81	20.94
793	NYSE	GDO	Fri, Jan 18, 2013	20.68	20.89	20.68	20.74
792	NYSE	GDO	Thu, Jan 17, 2013	20.73	20.76	20.57	20.61
791	NYSE	GDO	Wed, Jan 16, 2013	20.70	20.80	20.64	20.67
790	NYSE	GDO	Tue, Jan 15, 2013	20.87	20.91	20.80	20.89
789	NYSE	GDO	Mon, Jan 14, 2013	20.92	20.92	20.80	20.87
788	NYSE	GDO	Fri, Jan 11, 2013	20.73	20.87	20.63	20.87
787	NYSE	GDO	Thu, Jan 10, 2013	20.91	20.92	20.76	20.79
786	NYSE	GDO	Wed, Jan 9, 2013	20.88	21.09	20.63	20.85
785	NYSE	GDO	Tue, Jan 8, 2013	20.71	20.90	20.45	20.90
784	NYSE	GDO	Mon, Jan 7, 2013	20.79	20.79	20.35	20.60
783	NYSE	GDO	Fri, Jan 4, 2013	20.29	20.61	20.29	20.52
782	NYSE	GDO	Thu, Jan 3, 2013	20.54	20.57	20.15	20.40
781	NYSE	GDO	Wed, Jan 2, 2013	20.81	20.86	20.49	20.55
780	NYSE	GDO	Mon, Dec 31, 2012	20.83	20.87	20.56	20.75
779	NYSE	GDO	Fri, Dec 28, 2012	20.61	20.90	20.56	20.79
778	NYSE	GDO	Thu, Dec 27, 2012	20.64	20.72	20.36	20.54
777	NYSE	GDO	Wed, Dec 26, 2012	20.65	20.75	20.54	20.64
776	NYSE	GDO	Mon, Dec 24, 2012	20.93	20.95	20.52	20.65
775	NYSE	GDO	Fri, Dec 21, 2012	20.63	20.95	20.61	20.91
774	NYSE	GDO	Thu, Dec 20, 2012	20.67	20.75	20.45	20.73
773	NYSE	GDO	Wed, Dec 19, 2012	20.40	20.60	20.38	20.60
772	NYSE	GDO	Tue, Dec 18, 2012	20.40	20.44	20.16	20.44
771	NYSE	GDO	Mon, Dec 17, 2012	20.42	20.45	20.25	20.33
770	NYSE	GDO	Fri, Dec 14, 2012	20.28	20.47	20.20	20.45
769	NYSE	GDO	Thu, Dec 13, 2012	20.28	20.35	20.08	20.28
768	NYSE	GDO	Wed, Dec 12, 2012	20.09	20.33	20.05	20.25
767	NYSE	GDO	Tue, Dec 11, 2012	20.04	20.24	19.96	20.20
766	NYSE	GDO	Mon, Dec 10, 2012	19.80	19.93	19.78	19.93
765	NYSE	GDO	Fri, Dec 7, 2012	19.92	19.96	19.65	19.72
764	NYSE	GDO	Thu, Dec 6, 2012	20.16	20.18	19.68	19.81
763	NYSE	GDO	Wed, Dec 5, 2012	20.09	20.13	20.00	20.05
762	NYSE	GDO	Tue, Dec 4, 2012	20.04	20.17	19.82	19.98
761	NYSE	GDO	Mon, Dec 3, 2012	20.10	20.37	20.00	20.12
760	NYSE	GDO	Fri, Nov 30, 2012	20.19	20.37	20.06	20.37
759	NYSE	GDO	Thu, Nov 29, 2012	20.16	20.20	20.12	20.16
758	NYSE	GDO	Wed, Nov 28, 2012	20.08	20.12	20.03	20.12
757	NYSE	GDO	Tue, Nov 27, 2012	20.30	20.30	20.05	20.15
756	NYSE	GDO	Mon, Nov 26, 2012	20.36	20.38	20.17	20.29
755	NYSE	GDO	Fri, Nov 23, 2012	20.15	20.38	19.93	20.32
754	NYSE	GDO	Wed, Nov 21, 2012	19.94	20.14	19.82	20.05
753	NYSE	GDO	Tue, Nov 20, 2012	19.85	19.95	19.73	19.82
752	NYSE	GDO	Mon, Nov 19, 2012	19.86	19.93	19.64	19.92
751	NYSE	GDO	Fri, Nov 16, 2012	19.00	19.60	19.00	19.49
750	NYSE	GDO	Thu, Nov 15, 2012	19.43	19.63	18.49	19.13
749	NYSE	GDO	Wed, Nov 14, 2012	19.99	19.99	19.43	19.55
748	NYSE	GDO	Tue, Nov 13, 2012	20.27	20.36	19.83	19.97
747	NYSE	GDO	Mon, Nov 12, 2012	20.24	20.31	20.18	20.29
746	NYSE	GDO	Fri, Nov 9, 2012	20.39	20.43	20.17	20.32
745	NYSE	GDO	Thu, Nov 8, 2012	20.40	20.40	20.28	20.36
744	NYSE	GDO	Wed, Nov 7, 2012	20.42	20.49	20.34	20.47
743	NYSE	GDO	Tue, Nov 6, 2012	20.43	20.47	20.25	20.46
742	NYSE	GDO	Mon, Nov 5, 2012	20.51	20.51	20.29	20.40
741	NYSE	GDO	Fri, Nov 2, 2012	20.56	20.60	20.37	20.48
740	NYSE	GDO	Thu, Nov 1, 2012	20.37	20.39	20.23	20.35
739	NYSE	GDO	Wed, Oct 31, 2012	20.50	20.54	20.25	20.25
738	NYSE	GDO	Fri, Oct 26, 2012	20.45	20.45	20.31	20.42
737	NYSE	GDO	Thu, Oct 25, 2012	20.53	20.54	20.31	20.37
736	NYSE	GDO	Wed, Oct 24, 2012	20.71	20.71	20.40	20.46
735	NYSE	GDO	Tue, Oct 23, 2012	20.76	20.76	20.53	20.68
734	NYSE	GDO	Mon, Oct 22, 2012	20.72	20.77	20.63	20.76
733	NYSE	GDO	Fri, Oct 19, 2012	20.70	20.70	20.52	20.65
732	NYSE	GDO	Thu, Oct 18, 2012	20.72	20.72	20.59	20.64
731	NYSE	GDO	Wed, Oct 17, 2012	20.60	20.75	20.53	20.65
730	NYSE	GDO	Tue, Oct 16, 2012	20.40	20.62	20.37	20.61
729	NYSE	GDO	Mon, Oct 15, 2012	20.45	20.51	20.30	20.42
728	NYSE	GDO	Fri, Oct 12, 2012	20.48	20.65	20.35	20.36
727	NYSE	GDO	Thu, Oct 11, 2012	20.47	20.53	20.36	20.45
726	NYSE	GDO	Wed, Oct 10, 2012	20.54	20.54	20.24	20.44
725	NYSE	GDO	Tue, Oct 9, 2012	20.43	20.55	20.35	20.55
724	NYSE	GDO	Mon, Oct 8, 2012	20.27	20.52	20.22	20.38
723	NYSE	GDO	Fri, Oct 5, 2012	20.30	20.43	20.22	20.22
722	NYSE	GDO	Thu, Oct 4, 2012	20.36	20.45	20.28	20.39
721	NYSE	GDO	Wed, Oct 3, 2012	20.37	20.42	20.31	20.31
720	NYSE	GDO	Tue, Oct 2, 2012	20.46	20.46	20.31	20.33
719	NYSE	GDO	Mon, Oct 1, 2012	20.55	20.57	20.41	20.50
718	NYSE	GDO	Fri, Sep 28, 2012	20.55	20.56	20.35	20.46
717	NYSE	GDO	Thu, Sep 27, 2012	20.55	20.55	20.41	20.47
716	NYSE	GDO	Wed, Sep 26, 2012	20.32	20.48	20.28	20.48
715	NYSE	GDO	Tue, Sep 25, 2012	20.50	20.52	20.20	20.21
714	NYSE	GDO	Mon, Sep 24, 2012	20.44	20.46	20.21	20.39
713	NYSE	GDO	Fri, Sep 21, 2012	20.31	20.36	20.18	20.35
712	NYSE	GDO	Thu, Sep 20, 2012	20.40	20.40	20.16	20.24
711	NYSE	GDO	Wed, Sep 19, 2012	20.42	20.44	20.35	20.40
710	NYSE	GDO	Tue, Sep 18, 2012	20.49	20.50	20.40	20.45
709	NYSE	GDO	Mon, Sep 17, 2012	20.46	20.46	20.31	20.44
708	NYSE	GDO	Fri, Sep 14, 2012	20.45	20.48	20.26	20.40
707	NYSE	GDO	Thu, Sep 13, 2012	20.32	20.41	20.21	20.34
706	NYSE	GDO	Wed, Sep 12, 2012	20.20	20.30	20.14	20.27
705	NYSE	GDO	Tue, Sep 11, 2012	20.25	20.34	20.01	20.09
704	NYSE	GDO	Mon, Sep 10, 2012	20.24	20.24	20.08	20.23
703	NYSE	GDO	Fri, Sep 7, 2012	20.11	20.20	19.84	20.15
702	NYSE	GDO	Thu, Sep 6, 2012	20.02	20.16	19.98	20.04
701	NYSE	GDO	Wed, Sep 5, 2012	20.06	20.15	19.84	19.84
700	NYSE	GDO	Tue, Sep 4, 2012	19.99	20.03	19.89	20.01
699	NYSE	GDO	Fri, Aug 31, 2012	20.08	20.08	19.83	19.89
698	NYSE	GDO	Thu, Aug 30, 2012	19.96	19.96	19.87	19.93
697	NYSE	GDO	Wed, Aug 29, 2012	20.05	20.05	19.95	19.96
696	NYSE	GDO	Tue, Aug 28, 2012	20.00	20.02	19.88	20.00
695	NYSE	GDO	Mon, Aug 27, 2012	19.88	20.01	19.86	19.97
694	NYSE	GDO	Fri, Aug 24, 2012	19.87	19.89	19.80	19.88
693	NYSE	GDO	Thu, Aug 23, 2012	19.77	19.82	19.74	19.76
692	NYSE	GDO	Wed, Aug 22, 2012	19.76	19.86	19.70	19.70
691	NYSE	GDO	Tue, Aug 21, 2012	19.78	19.87	19.71	19.83
690	NYSE	GDO	Mon, Aug 20, 2012	19.79	19.83	19.62	19.74
689	NYSE	GDO	Fri, Aug 17, 2012	19.84	19.84	19.61	19.70
688	NYSE	GDO	Thu, Aug 16, 2012	19.73	19.78	19.68	19.78
687	NYSE	GDO	Wed, Aug 15, 2012	19.65	19.72	19.59	19.71
686	NYSE	GDO	Tue, Aug 14, 2012	19.70	19.70	19.48	19.62
685	NYSE	GDO	Mon, Aug 13, 2012	19.75	19.75	19.45	19.64
684	NYSE	GDO	Fri, Aug 10, 2012	19.75	19.75	19.71	19.75
683	NYSE	GDO	Thu, Aug 9, 2012	19.81	19.81	19.60	19.76
682	NYSE	GDO	Wed, Aug 8, 2012	19.70	19.77	19.47	19.66
681	NYSE	GDO	Tue, Aug 7, 2012	19.70	19.70	19.56	19.67
680	NYSE	GDO	Mon, Aug 6, 2012	19.85	19.95	19.61	19.70
679	NYSE	GDO	Fri, Aug 3, 2012	19.80	19.80	19.68	19.75
678	NYSE	GDO	Thu, Aug 2, 2012	19.65	19.75	19.59	19.68
677	NYSE	GDO	Wed, Aug 1, 2012	19.65	19.70	19.59	19.69
676	NYSE	GDO	Tue, Jul 31, 2012	19.60	19.72	19.57	19.65
675	NYSE	GDO	Mon, Jul 30, 2012	19.60	19.60	19.51	19.60
674	NYSE	GDO	Fri, Jul 27, 2012	19.59	19.67	19.55	19.65
673	NYSE	GDO	Thu, Jul 26, 2012	19.76	19.77	19.54	19.59
672	NYSE	GDO	Wed, Jul 25, 2012	19.88	19.90	19.75	19.77
671	NYSE	GDO	Tue, Jul 24, 2012	19.82	19.82	19.70	19.79
670	NYSE	GDO	Mon, Jul 23, 2012	19.65	19.83	19.59	19.83
669	NYSE	GDO	Fri, Jul 20, 2012	19.62	19.70	19.37	19.70
668	NYSE	GDO	Thu, Jul 19, 2012	19.47	19.59	19.30	19.56
667	NYSE	GDO	Wed, Jul 18, 2012	19.73	19.74	19.43	19.53
666	NYSE	GDO	Tue, Jul 17, 2012	19.71	19.87	19.69	19.74
665	NYSE	GDO	Mon, Jul 16, 2012	19.71	19.80	19.65	19.77
664	NYSE	GDO	Fri, Jul 13, 2012	19.54	19.60	19.52	19.60
663	NYSE	GDO	Thu, Jul 12, 2012	19.33	19.52	19.27	19.50
662	NYSE	GDO	Wed, Jul 11, 2012	19.40	19.56	19.39	19.47
661	NYSE	GDO	Tue, Jul 10, 2012	19.31	19.43	19.30	19.40
660	NYSE	GDO	Mon, Jul 9, 2012	19.31	19.44	19.16	19.42
659	NYSE	GDO	Fri, Jul 6, 2012	19.29	19.39	19.21	19.29
658	NYSE	GDO	Thu, Jul 5, 2012	19.44	19.44	19.27	19.31
657	NYSE	GDO	Tue, Jul 3, 2012	19.22	19.34	19.08	19.20
656	NYSE	GDO	Mon, Jul 2, 2012	19.07	19.22	19.02	19.22
655	NYSE	GDO	Fri, Jun 29, 2012	19.81	19.81	19.00	19.19
654	NYSE	GDO	Thu, Jun 28, 2012	19.09	19.10	18.90	19.03
653	NYSE	GDO	Wed, Jun 27, 2012	19.14	19.14	19.01	19.10
652	NYSE	GDO	Tue, Jun 26, 2012	19.13	19.14	18.98	19.08
651	NYSE	GDO	Mon, Jun 25, 2012	18.94	19.06	18.91	19.06
650	NYSE	GDO	Fri, Jun 22, 2012	19.12	19.21	18.90	18.94
649	NYSE	GDO	Thu, Jun 21, 2012	19.10	19.28	19.01	19.04
648	NYSE	GDO	Wed, Jun 20, 2012	19.03	19.10	18.96	19.09
647	NYSE	GDO	Tue, Jun 19, 2012	19.10	19.10	18.95	19.10
646	NYSE	GDO	Mon, Jun 18, 2012	19.09	19.19	18.91	19.08
645	NYSE	GDO	Fri, Jun 15, 2012	19.20	19.20	18.91	18.99
644	NYSE	GDO	Thu, Jun 14, 2012	23.75	23.75	18.67	19.03
643	NYSE	GDO	Wed, Jun 13, 2012	19.06	19.12	18.95	19.10
642	NYSE	GDO	Tue, Jun 12, 2012	19.11	19.23	18.82	18.97
641	NYSE	GDO	Mon, Jun 11, 2012	19.18	19.18	19.01	19.11
640	NYSE	GDO	Fri, Jun 8, 2012	18.99	19.10	18.90	19.08
639	NYSE	GDO	Thu, Jun 7, 2012	19.12	19.12	18.83	18.99
638	NYSE	GDO	Wed, Jun 6, 2012	19.10	19.12	19.02	19.06
637	NYSE	GDO	Tue, Jun 5, 2012	18.95	19.11	18.92	18.98
636	NYSE	GDO	Mon, Jun 4, 2012	18.85	18.96	18.83	18.90
635	NYSE	GDO	Fri, Jun 1, 2012	18.95	19.01	18.83	18.95
634	NYSE	GDO	Thu, May 31, 2012	19.04	19.11	18.98	19.04
633	NYSE	GDO	Wed, May 30, 2012	19.00	19.09	18.93	18.99
632	NYSE	GDO	Tue, May 29, 2012	19.07	19.18	19.06	19.13
631	NYSE	GDO	Fri, May 25, 2012	19.17	19.17	18.87	18.93
630	NYSE	GDO	Thu, May 24, 2012	19.14	19.14	18.93	19.09
629	NYSE	GDO	Wed, May 23, 2012	19.05	19.05	18.90	19.02
628	NYSE	GDO	Tue, May 22, 2012	19.06	19.06	18.97	19.05
627	NYSE	GDO	Mon, May 21, 2012	18.68	19.24	18.67	18.89
626	NYSE	GDO	Fri, May 18, 2012	19.09	19.09	18.71	18.75
625	NYSE	GDO	Thu, May 17, 2012	19.07	19.14	18.87	19.00
624	NYSE	GDO	Wed, May 16, 2012	19.23	19.26	18.96	18.99
623	NYSE	GDO	Tue, May 15, 2012	19.37	19.37	19.13	19.22
622	NYSE	GDO	Mon, May 14, 2012	19.27	19.42	19.27	19.37
621	NYSE	GDO	Fri, May 11, 2012	19.28	19.32	19.21	19.26
620	NYSE	GDO	Thu, May 10, 2012	19.44	19.44	19.20	19.23
619	NYSE	GDO	Wed, May 9, 2012	19.28	19.40	19.26	19.40
618	NYSE	GDO	Tue, May 8, 2012	19.42	19.46	19.32	19.37
617	NYSE	GDO	Mon, May 7, 2012	19.48	19.48	19.36	19.42
616	NYSE	GDO	Fri, May 4, 2012	19.42	19.45	19.34	19.45
615	NYSE	GDO	Thu, May 3, 2012	19.46	19.46	19.32	19.39
614	NYSE	GDO	Wed, May 2, 2012	19.33	19.45	19.32	19.40
613	NYSE	GDO	Tue, May 1, 2012	19.33	19.39	19.22	19.33
612	NYSE	GDO	Mon, Apr 30, 2012	19.22	19.28	19.07	19.28
611	NYSE	GDO	Fri, Apr 27, 2012	19.09	19.17	19.00	19.16
610	NYSE	GDO	Thu, Apr 26, 2012	19.04	19.18	18.96	18.99
609	NYSE	GDO	Wed, Apr 25, 2012	19.26	19.26	18.91	18.93
608	NYSE	GDO	Tue, Apr 24, 2012	18.89	19.15	18.89	19.15
607	NYSE	GDO	Mon, Apr 23, 2012	19.04	19.12	18.80	18.81
606	NYSE	GDO	Fri, Apr 20, 2012	19.12	19.13	18.93	18.99
605	NYSE	GDO	Thu, Apr 19, 2012	19.05	19.06	18.91	18.98
604	NYSE	GDO	Wed, Apr 18, 2012	19.01	19.11	18.98	19.06
603	NYSE	GDO	Tue, Apr 17, 2012	19.24	19.24	19.07	19.09
602	NYSE	GDO	Mon, Apr 16, 2012	19.28	19.30	19.07	19.10
601	NYSE	GDO	Fri, Apr 13, 2012	19.34	19.34	19.15	19.15
600	NYSE	GDO	Thu, Apr 12, 2012	19.37	19.37	19.23	19.27
599	NYSE	GDO	Wed, Apr 11, 2012	19.19	19.23	19.06	19.23
598	NYSE	GDO	Tue, Apr 10, 2012	19.20	19.31	19.02	19.09
597	NYSE	GDO	Mon, Apr 9, 2012	19.03	19.13	19.00	19.05
596	NYSE	GDO	Thu, Apr 5, 2012	19.14	19.28	19.12	19.22
595	NYSE	GDO	Wed, Apr 4, 2012	19.24	19.39	19.05	19.16
594	NYSE	GDO	Tue, Apr 3, 2012	19.47	19.47	19.22	19.27
593	NYSE	GDO	Mon, Apr 2, 2012	19.48	19.48	19.29	19.42
592	NYSE	GDO	Fri, Mar 30, 2012	19.44	19.49	19.23	19.28
591	NYSE	GDO	Thu, Mar 29, 2012	19.41	19.41	19.22	19.39
590	NYSE	GDO	Wed, Mar 28, 2012	19.40	19.42	19.31	19.41
589	NYSE	GDO	Tue, Mar 27, 2012	19.24	19.30	19.14	19.30
588	NYSE	GDO	Mon, Mar 26, 2012	19.19	19.22	19.11	19.21
587	NYSE	GDO	Fri, Mar 23, 2012	19.11	19.24	19.00	19.06
586	NYSE	GDO	Thu, Mar 22, 2012	19.05	19.19	18.79	19.03
585	NYSE	GDO	Wed, Mar 21, 2012	19.18	19.23	18.94	18.99
584	NYSE	GDO	Tue, Mar 20, 2012	19.17	19.28	19.12	19.24
583	NYSE	GDO	Mon, Mar 19, 2012	19.10	19.23	19.06	19.15
582	NYSE	GDO	Fri, Mar 16, 2012	19.20	19.28	18.92	19.06
581	NYSE	GDO	Thu, Mar 15, 2012	19.20	19.27	18.99	19.07
580	NYSE	GDO	Wed, Mar 14, 2012	19.25	19.36	19.04	19.14
579	NYSE	GDO	Tue, Mar 13, 2012	19.32	19.41	19.22	19.26
578	NYSE	GDO	Mon, Mar 12, 2012	19.38	19.45	19.23	19.25
577	NYSE	GDO	Fri, Mar 9, 2012	19.41	19.43	19.30	19.31
576	NYSE	GDO	Thu, Mar 8, 2012	19.43	19.43	19.33	19.41
575	NYSE	GDO	Wed, Mar 7, 2012	19.10	19.35	19.08	19.33
574	NYSE	GDO	Tue, Mar 6, 2012	19.39	19.39	19.10	19.10
573	NYSE	GDO	Mon, Mar 5, 2012	19.42	19.43	19.30	19.35
572	NYSE	GDO	Fri, Mar 2, 2012	19.43	19.43	19.31	19.34
571	NYSE	GDO	Thu, Mar 1, 2012	19.29	19.39	19.18	19.39
570	NYSE	GDO	Wed, Feb 29, 2012	19.21	19.25	19.15	19.24
569	NYSE	GDO	Tue, Feb 28, 2012	19.17	19.25	19.08	19.15
568	NYSE	GDO	Mon, Feb 27, 2012	19.03	19.14	19.03	19.13
567	NYSE	GDO	Fri, Feb 24, 2012	19.07	19.15	18.94	19.02
566	NYSE	GDO	Thu, Feb 23, 2012	18.91	19.07	18.81	19.00
565	NYSE	GDO	Wed, Feb 22, 2012	18.94	18.97	18.86	18.89
564	NYSE	GDO	Tue, Feb 21, 2012	18.95	19.05	18.87	18.88
563	NYSE	GDO	Fri, Feb 17, 2012	18.90	18.96	18.82	18.89
562	NYSE	GDO	Thu, Feb 16, 2012	19.08	19.19	18.80	18.87
561	NYSE	GDO	Wed, Feb 15, 2012	19.11	19.18	18.94	18.98
560	NYSE	GDO	Tue, Feb 14, 2012	19.11	19.17	18.85	19.17
559	NYSE	GDO	Mon, Feb 13, 2012	19.26	19.27	19.02	19.06
558	NYSE	GDO	Fri, Feb 10, 2012	19.22	19.24	19.15	19.18
557	NYSE	GDO	Thu, Feb 9, 2012	19.23	19.25	19.11	19.20
556	NYSE	GDO	Wed, Feb 8, 2012	19.21	19.23	19.07	19.20
555	NYSE	GDO	Tue, Feb 7, 2012	18.81	19.17	18.81	19.16
554	NYSE	GDO	Mon, Feb 6, 2012	18.95	19.00	18.71	18.93
553	NYSE	GDO	Fri, Feb 3, 2012	19.07	19.07	18.81	18.86
552	NYSE	GDO	Thu, Feb 2, 2012	19.18	19.23	18.96	18.98
551	NYSE	GDO	Wed, Feb 1, 2012	19.05	19.23	19.03	19.11
550	NYSE	GDO	Tue, Jan 31, 2012	18.89	19.00	18.86	18.98
549	NYSE	GDO	Mon, Jan 30, 2012	18.86	18.88	18.72	18.85
548	NYSE	GDO	Fri, Jan 27, 2012	18.96	18.96	18.61	18.74
547	NYSE	GDO	Thu, Jan 26, 2012	18.95	18.99	18.84	18.90
546	NYSE	GDO	Wed, Jan 25, 2012	18.89	18.92	18.81	18.92
545	NYSE	GDO	Tue, Jan 24, 2012	18.70	18.89	18.69	18.89
544	NYSE	GDO	Mon, Jan 23, 2012	18.85	18.85	18.65	18.69
543	NYSE	GDO	Fri, Jan 20, 2012	18.69	18.76	18.63	18.76
542	NYSE	GDO	Thu, Jan 19, 2012	18.71	18.75	18.61	18.68
541	NYSE	GDO	Wed, Jan 18, 2012	18.60	18.66	18.37	18.63
540	NYSE	GDO	Tue, Jan 17, 2012	18.47	18.57	18.42	18.53
539	NYSE	GDO	Fri, Jan 13, 2012	18.53	18.53	18.35	18.45
538	NYSE	GDO	Thu, Jan 12, 2012	18.52	18.52	18.39	18.43
537	NYSE	GDO	Wed, Jan 11, 2012	18.48	18.51	18.38	18.51
536	NYSE	GDO	Tue, Jan 10, 2012	18.51	18.51	18.38	18.44
535	NYSE	GDO	Mon, Jan 9, 2012	18.44	18.52	18.33	18.44
534	NYSE	GDO	Fri, Jan 6, 2012	18.22	18.45	18.21	18.37
533	NYSE	GDO	Thu, Jan 5, 2012	18.14	18.17	18.10	18.17
532	NYSE	GDO	Wed, Jan 4, 2012	18.13	18.14	18.01	18.11
531	NYSE	GDO	Tue, Jan 3, 2012	18.13	18.28	18.10	18.13
530	NYSE	GDO	Fri, Dec 30, 2011	18.21	18.26	17.91	18.00
529	NYSE	GDO	Thu, Dec 29, 2011	18.25	18.34	18.10	18.19
528	NYSE	GDO	Wed, Dec 28, 2011	18.25	18.27	18.17	18.25
527	NYSE	GDO	Tue, Dec 27, 2011	18.30	18.35	18.08	18.22
526	NYSE	GDO	Fri, Dec 23, 2011	18.09	18.19	18.07	18.19
525	NYSE	GDO	Thu, Dec 22, 2011	17.83	18.05	17.80	18.01
524	NYSE	GDO	Wed, Dec 21, 2011	17.67	17.83	17.63	17.80
523	NYSE	GDO	Tue, Dec 20, 2011	17.52	17.70	17.52	17.66
522	NYSE	GDO	Mon, Dec 19, 2011	17.49	17.59	17.41	17.47
521	NYSE	GDO	Fri, Dec 16, 2011	17.62	17.62	17.40	17.49
520	NYSE	GDO	Thu, Dec 15, 2011	17.49	17.65	17.38	17.55
519	NYSE	GDO	Wed, Dec 14, 2011	17.59	17.61	17.33	17.42
518	NYSE	GDO	Tue, Dec 13, 2011	17.75	17.86	17.71	17.71
517	NYSE	GDO	Mon, Dec 12, 2011	17.66	17.73	17.60	17.71
516	NYSE	GDO	Fri, Dec 9, 2011	17.70	17.75	17.63	17.66
515	NYSE	GDO	Thu, Dec 8, 2011	17.49	17.67	17.47	17.65
514	NYSE	GDO	Wed, Dec 7, 2011	17.48	17.50	17.42	17.50
513	NYSE	GDO	Tue, Dec 6, 2011	17.55	17.65	17.39	17.50
512	NYSE	GDO	Mon, Dec 5, 2011	17.38	17.52	17.36	17.52
511	NYSE	GDO	Fri, Dec 2, 2011	17.35	17.43	17.28	17.31
510	NYSE	GDO	Thu, Dec 1, 2011	17.37	17.41	17.25	17.35
509	NYSE	GDO	Wed, Nov 30, 2011	17.50	17.59	17.27	17.28
508	NYSE	GDO	Tue, Nov 29, 2011	17.60	17.61	17.33	17.33
507	NYSE	GDO	Mon, Nov 28, 2011	17.71	17.71	17.40	17.51
506	NYSE	GDO	Fri, Nov 25, 2011	17.39	17.47	17.32	17.40
505	NYSE	GDO	Wed, Nov 23, 2011	17.48	17.48	17.25	17.30
504	NYSE	GDO	Tue, Nov 22, 2011	17.38	17.58	17.35	17.47
503	NYSE	GDO	Mon, Nov 21, 2011	17.32	17.45	17.21	17.35
502	NYSE	GDO	Fri, Nov 18, 2011	17.88	17.88	17.34	17.38
501	NYSE	GDO	Thu, Nov 17, 2011	17.85	17.86	17.64	17.81
500	NYSE	GDO	Wed, Nov 16, 2011	17.89	18.00	17.78	17.85
499	NYSE	GDO	Tue, Nov 15, 2011	18.09	18.18	18.02	18.05
498	NYSE	GDO	Mon, Nov 14, 2011	18.07	18.23	18.05	18.05
497	NYSE	GDO	Fri, Nov 11, 2011	17.99	18.15	17.99	18.05
496	NYSE	GDO	Thu, Nov 10, 2011	18.08	18.12	17.82	17.90
495	NYSE	GDO	Wed, Nov 9, 2011	18.08	18.08	17.74	17.98
494	NYSE	GDO	Tue, Nov 8, 2011	18.15	18.26	18.10	18.21
493	NYSE	GDO	Mon, Nov 7, 2011	18.15	18.17	17.99	18.11
492	NYSE	GDO	Fri, Nov 4, 2011	18.25	18.25	18.04	18.09
491	NYSE	GDO	Thu, Nov 3, 2011	18.26	18.28	18.10	18.20
490	NYSE	GDO	Wed, Nov 2, 2011	18.19	18.19	18.09	18.19
489	NYSE	GDO	Tue, Nov 1, 2011	18.11	18.16	18.00	18.08
488	NYSE	GDO	Mon, Oct 31, 2011	18.14	18.30	18.05	18.05
487	NYSE	GDO	Fri, Oct 28, 2011	18.07	18.33	18.04	18.20
486	NYSE	GDO	Thu, Oct 27, 2011	17.79	18.14	17.79	18.01
485	NYSE	GDO	Wed, Oct 26, 2011	18.08	18.08	17.81	17.85
484	NYSE	GDO	Tue, Oct 25, 2011	17.90	18.13	17.72	17.97
483	NYSE	GDO	Mon, Oct 24, 2011	17.83	17.90	17.76	17.83
482	NYSE	GDO	Fri, Oct 21, 2011	17.61	17.78	17.50	17.75
481	NYSE	GDO	Thu, Oct 20, 2011	17.47	17.60	17.29	17.58
480	NYSE	GDO	Wed, Oct 19, 2011	17.45	17.64	17.42	17.44
479	NYSE	GDO	Tue, Oct 18, 2011	17.50	17.68	17.50	17.52
478	NYSE	GDO	Mon, Oct 17, 2011	17.61	17.78	17.51	17.51
477	NYSE	GDO	Fri, Oct 14, 2011	17.56	17.60	17.49	17.57
476	NYSE	GDO	Thu, Oct 13, 2011	17.32	17.58	17.24	17.56
475	NYSE	GDO	Wed, Oct 12, 2011	17.31	17.39	17.17	17.36
474	NYSE	GDO	Tue, Oct 11, 2011	17.38	17.45	17.28	17.28
473	NYSE	GDO	Mon, Oct 10, 2011	17.20	17.42	17.10	17.39
472	NYSE	GDO	Fri, Oct 7, 2011	17.20	17.20	16.97	17.08
471	NYSE	GDO	Thu, Oct 6, 2011	16.98	17.13	16.92	16.98
470	NYSE	GDO	Wed, Oct 5, 2011	16.90	16.95	16.79	16.92
469	NYSE	GDO	Tue, Oct 4, 2011	17.08	17.08	15.62	16.55
468	NYSE	GDO	Mon, Oct 3, 2011	17.44	17.55	17.02	17.03
467	NYSE	GDO	Fri, Sep 30, 2011	17.56	17.58	17.29	17.29
466	NYSE	GDO	Thu, Sep 29, 2011	17.66	17.70	17.42	17.48
465	NYSE	GDO	Wed, Sep 28, 2011	17.62	17.62	17.38	17.51
464	NYSE	GDO	Tue, Sep 27, 2011	17.77	17.78	17.56	17.56
463	NYSE	GDO	Mon, Sep 26, 2011	17.81	17.81	17.63	17.72
462	NYSE	GDO	Fri, Sep 23, 2011	17.85	17.88	17.67	17.77
461	NYSE	GDO	Thu, Sep 22, 2011	17.86	17.90	17.72	17.82
460	NYSE	GDO	Wed, Sep 21, 2011	17.91	18.07	17.84	18.01
459	NYSE	GDO	Tue, Sep 20, 2011	17.89	18.00	17.89	18.00
458	NYSE	GDO	Mon, Sep 19, 2011	17.83	17.97	17.80	17.93
457	NYSE	GDO	Fri, Sep 16, 2011	17.99	17.99	17.77	17.83
456	NYSE	GDO	Thu, Sep 15, 2011	18.00	18.01	17.82	17.88
455	NYSE	GDO	Wed, Sep 14, 2011	17.88	18.15	17.76	17.95
454	NYSE	GDO	Tue, Sep 13, 2011	17.98	18.00	17.84	17.85
453	NYSE	GDO	Mon, Sep 12, 2011	17.95	17.96	17.81	17.94
452	NYSE	GDO	Fri, Sep 9, 2011	18.04	18.04	17.91	17.98
451	NYSE	GDO	Thu, Sep 8, 2011	17.89	18.07	17.89	18.07
450	NYSE	GDO	Wed, Sep 7, 2011	17.88	18.01	17.87	17.89
449	NYSE	GDO	Tue, Sep 6, 2011	18.05	18.05	17.78	17.78
448	NYSE	GDO	Fri, Sep 2, 2011	18.11	18.18	17.97	18.14
447	NYSE	GDO	Thu, Sep 1, 2011	18.18	18.26	18.04	18.14
446	NYSE	GDO	Wed, Aug 31, 2011	18.20	18.22	18.02	18.08
445	NYSE	GDO	Tue, Aug 30, 2011	18.06	18.17	17.98	18.12
444	NYSE	GDO	Mon, Aug 29, 2011	18.08	18.14	18.00	18.06
443	NYSE	GDO	Fri, Aug 26, 2011	18.00	18.15	17.93	18.05
442	NYSE	GDO	Thu, Aug 25, 2011	17.96	18.06	17.92	17.99
441	NYSE	GDO	Wed, Aug 24, 2011	18.13	18.13	17.91	17.93
440	NYSE	GDO	Tue, Aug 23, 2011	18.16	18.29	17.91	18.07
439	NYSE	GDO	Mon, Aug 22, 2011	18.09	18.14	17.77	18.02
438	NYSE	GDO	Fri, Aug 19, 2011	17.98	18.09	17.82	17.85
437	NYSE	GDO	Thu, Aug 18, 2011	18.27	18.40	17.96	17.96
436	NYSE	GDO	Wed, Aug 17, 2011	18.22	18.48	18.10	18.33
435	NYSE	GDO	Tue, Aug 16, 2011	18.42	18.46	18.21	18.30
434	NYSE	GDO	Mon, Aug 15, 2011	18.29	18.48	18.23	18.42
433	NYSE	GDO	Fri, Aug 12, 2011	18.10	18.25	17.88	18.17
432	NYSE	GDO	Thu, Aug 11, 2011	17.92	18.24	17.55	18.03
431	NYSE	GDO	Wed, Aug 10, 2011	17.54	17.73	17.35	17.60
430	NYSE	GDO	Tue, Aug 9, 2011	17.37	17.68	16.94	17.68
429	NYSE	GDO	Mon, Aug 8, 2011	17.54	17.65	17.25	17.45
428	NYSE	GDO	Fri, Aug 5, 2011	18.25	18.30	17.68	18.02
427	NYSE	GDO	Thu, Aug 4, 2011	18.58	18.64	18.13	18.20
426	NYSE	GDO	Wed, Aug 3, 2011	18.53	18.70	18.42	18.59
425	NYSE	GDO	Tue, Aug 2, 2011	18.52	18.68	18.52	18.56
424	NYSE	GDO	Mon, Aug 1, 2011	18.85	18.88	18.61	18.65
423	NYSE	GDO	Fri, Jul 29, 2011	18.48	18.66	18.37	18.58
422	NYSE	GDO	Thu, Jul 28, 2011	18.51	18.61	18.33	18.57
421	NYSE	GDO	Wed, Jul 27, 2011	18.79	18.79	18.38	18.44
420	NYSE	GDO	Tue, Jul 26, 2011	18.77	18.87	18.69	18.75
419	NYSE	GDO	Mon, Jul 25, 2011	18.66	18.82	18.55	18.74
418	NYSE	GDO	Fri, Jul 22, 2011	18.76	18.77	18.62	18.77
417	NYSE	GDO	Thu, Jul 21, 2011	18.76	18.84	18.69	18.69
416	NYSE	GDO	Wed, Jul 20, 2011	18.57	18.79	18.56	18.67
415	NYSE	GDO	Tue, Jul 19, 2011	18.69	18.78	18.68	18.68
414	NYSE	GDO	Mon, Jul 18, 2011	18.87	18.94	18.62	18.64
413	NYSE	GDO	Fri, Jul 15, 2011	18.95	18.95	18.84	18.86
412	NYSE	GDO	Thu, Jul 14, 2011	18.81	18.93	18.75	18.87
411	NYSE	GDO	Wed, Jul 13, 2011	18.77	18.85	18.71	18.84
410	NYSE	GDO	Tue, Jul 12, 2011	18.68	18.80	18.67	18.71
409	NYSE	GDO	Mon, Jul 11, 2011	18.83	18.85	18.65	18.75
408	NYSE	GDO	Fri, Jul 8, 2011	18.94	18.97	18.87	18.88
407	NYSE	GDO	Thu, Jul 7, 2011	18.95	19.00	18.89	18.97
406	NYSE	GDO	Wed, Jul 6, 2011	18.95	18.96	18.85	18.90
405	NYSE	GDO	Tue, Jul 5, 2011	18.91	19.00	18.86	18.89
404	NYSE	GDO	Fri, Jul 1, 2011	18.83	18.97	18.81	18.97
403	NYSE	GDO	Thu, Jun 30, 2011	18.76	18.87	18.76	18.78
402	NYSE	GDO	Wed, Jun 29, 2011	18.76	18.80	18.63	18.71
401	NYSE	GDO	Tue, Jun 28, 2011	18.69	18.76	18.64	18.76
400	NYSE	GDO	Mon, Jun 27, 2011	18.70	18.71	18.61	18.66
399	NYSE	GDO	Fri, Jun 24, 2011	18.63	18.68	18.56	18.65
398	NYSE	GDO	Thu, Jun 23, 2011	18.50	18.71	18.50	18.60
397	NYSE	GDO	Wed, Jun 22, 2011	18.71	18.71	18.64	18.66
396	NYSE	GDO	Tue, Jun 21, 2011	18.56	18.71	18.48	18.70
395	NYSE	GDO	Mon, Jun 20, 2011	18.51	18.54	18.42	18.48
394	NYSE	GDO	Fri, Jun 17, 2011	18.65	18.66	18.38	18.47
393	NYSE	GDO	Thu, Jun 16, 2011	18.60	18.74	18.50	18.56
392	NYSE	GDO	Wed, Jun 15, 2011	18.91	18.94	18.57	18.62
391	NYSE	GDO	Tue, Jun 14, 2011	18.89	18.95	18.66	18.77
390	NYSE	GDO	Mon, Jun 13, 2011	18.94	18.97	18.79	18.86
389	NYSE	GDO	Fri, Jun 10, 2011	18.97	18.98	18.72	18.86
388	NYSE	GDO	Thu, Jun 9, 2011	18.98	19.01	18.92	19.00
387	NYSE	GDO	Wed, Jun 8, 2011	18.88	18.98	18.82	18.94
386	NYSE	GDO	Tue, Jun 7, 2011	18.97	18.99	18.80	18.87
385	NYSE	GDO	Mon, Jun 6, 2011	18.90	18.97	18.86	18.97
384	NYSE	GDO	Fri, Jun 3, 2011	18.66	18.95	18.57	18.95
383	NYSE	GDO	Thu, Jun 2, 2011	18.89	18.94	18.63	18.63
382	NYSE	GDO	Wed, Jun 1, 2011	18.80	18.97	18.80	18.94
381	NYSE	GDO	Tue, May 31, 2011	18.80	18.82	18.76	18.82
380	NYSE	GDO	Fri, May 27, 2011	18.72	18.79	18.66	18.76
379	NYSE	GDO	Thu, May 26, 2011	18.67	18.69	18.60	18.69
378	NYSE	GDO	Wed, May 25, 2011	18.57	18.67	18.55	18.66
377	NYSE	GDO	Tue, May 24, 2011	18.60	18.68	18.55	18.65
376	NYSE	GDO	Mon, May 23, 2011	18.57	18.61	18.53	18.58
375	NYSE	GDO	Fri, May 20, 2011	18.54	18.61	18.46	18.58
374	NYSE	GDO	Thu, May 19, 2011	18.57	18.62	18.52	18.60
373	NYSE	GDO	Wed, May 18, 2011	18.65	18.65	18.49	18.54
372	NYSE	GDO	Tue, May 17, 2011	18.60	18.65	18.56	18.65
371	NYSE	GDO	Mon, May 16, 2011	18.61	18.64	18.54	18.60
370	NYSE	GDO	Fri, May 13, 2011	18.56	18.64	18.54	18.62
369	NYSE	GDO	Thu, May 12, 2011	18.55	18.56	18.45	18.53
368	NYSE	GDO	Wed, May 11, 2011	18.52	18.53	18.50	18.51
367	NYSE	GDO	Tue, May 10, 2011	18.42	18.52	18.40	18.51
366	NYSE	GDO	Mon, May 9, 2011	18.41	18.44	18.38	18.43
365	NYSE	GDO	Fri, May 6, 2011	18.44	18.46	18.36	18.37
364	NYSE	GDO	Thu, May 5, 2011	18.48	18.48	18.29	18.37
363	NYSE	GDO	Wed, May 4, 2011	18.44	18.50	18.35	18.48
362	NYSE	GDO	Tue, May 3, 2011	18.45	18.50	18.38	18.46
361	NYSE	GDO	Mon, May 2, 2011	18.49	18.50	18.43	18.44
360	NYSE	GDO	Fri, Apr 29, 2011	18.46	18.47	18.41	18.47
359	NYSE	GDO	Thu, Apr 28, 2011	18.42	18.45	18.39	18.43
358	NYSE	GDO	Wed, Apr 27, 2011	18.43	18.43	18.36	18.43
357	NYSE	GDO	Tue, Apr 26, 2011	18.30	18.42	18.27	18.42
356	NYSE	GDO	Mon, Apr 25, 2011	18.43	18.43	18.28	18.31
355	NYSE	GDO	Thu, Apr 21, 2011	18.29	18.36	18.28	18.33
354	NYSE	GDO	Wed, Apr 20, 2011	18.39	18.39	18.19	18.27
353	NYSE	GDO	Tue, Apr 19, 2011	18.35	18.36	18.28	18.29
352	NYSE	GDO	Mon, Apr 18, 2011	18.36	18.43	18.32	18.38
351	NYSE	GDO	Fri, Apr 15, 2011	18.45	18.47	18.36	18.36
350	NYSE	GDO	Thu, Apr 14, 2011	18.40	18.43	18.34	18.43
349	NYSE	GDO	Wed, Apr 13, 2011	18.39	18.43	18.36	18.43
348	NYSE	GDO	Tue, Apr 12, 2011	18.28	18.37	18.26	18.37
347	NYSE	GDO	Mon, Apr 11, 2011	18.34	18.34	18.26	18.29
346	NYSE	GDO	Fri, Apr 8, 2011	18.26	18.29	18.23	18.27
345	NYSE	GDO	Thu, Apr 7, 2011	18.28	18.29	18.16	18.21
344	NYSE	GDO	Wed, Apr 6, 2011	18.39	18.40	18.13	18.24
343	NYSE	GDO	Tue, Apr 5, 2011	18.23	18.40	18.11	18.35
342	NYSE	GDO	Mon, Apr 4, 2011	18.42	18.42	18.15	18.21
341	NYSE	GDO	Fri, Apr 1, 2011	18.37	18.43	18.29	18.42
340	NYSE	GDO	Thu, Mar 31, 2011	18.38	18.43	18.29	18.29
339	NYSE	GDO	Wed, Mar 30, 2011	18.22	18.37	18.20	18.36
338	NYSE	GDO	Tue, Mar 29, 2011	18.11	18.27	18.11	18.21
337	NYSE	GDO	Mon, Mar 28, 2011	18.16	18.22	18.07	18.09
336	NYSE	GDO	Fri, Mar 25, 2011	18.20	18.20	18.08	18.12
335	NYSE	GDO	Thu, Mar 24, 2011	18.21	18.24	18.08	18.18
334	NYSE	GDO	Wed, Mar 23, 2011	18.25	18.29	18.18	18.18
333	NYSE	GDO	Tue, Mar 22, 2011	18.24	18.27	18.17	18.25
332	NYSE	GDO	Mon, Mar 21, 2011	18.30	18.31	18.11	18.21
331	NYSE	GDO	Fri, Mar 18, 2011	18.25	18.30	18.17	18.27
330	NYSE	GDO	Thu, Mar 17, 2011	18.13	18.23	18.00	18.19
329	NYSE	GDO	Wed, Mar 16, 2011	18.10	18.18	18.05	18.05
328	NYSE	GDO	Tue, Mar 15, 2011	18.24	18.25	18.16	18.24
327	NYSE	GDO	Mon, Mar 14, 2011	18.30	18.37	18.22	18.26
326	NYSE	GDO	Fri, Mar 11, 2011	18.36	18.38	18.21	18.25
325	NYSE	GDO	Thu, Mar 10, 2011	18.34	18.37	18.27	18.35
324	NYSE	GDO	Wed, Mar 9, 2011	18.35	18.41	18.27	18.36
323	NYSE	GDO	Tue, Mar 8, 2011	17.99	18.51	17.99	18.35
322	NYSE	GDO	Mon, Mar 7, 2011	18.65	18.68	18.33	18.39
321	NYSE	GDO	Fri, Mar 4, 2011	18.43	18.64	18.43	18.64
320	NYSE	GDO	Thu, Mar 3, 2011	18.46	18.54	18.34	18.54
319	NYSE	GDO	Wed, Mar 2, 2011	18.31	18.47	18.31	18.47
318	NYSE	GDO	Tue, Mar 1, 2011	18.38	18.38	18.22	18.35
317	NYSE	GDO	Mon, Feb 28, 2011	18.26	18.34	18.18	18.34
316	NYSE	GDO	Fri, Feb 25, 2011	18.04	18.19	18.03	18.19
315	NYSE	GDO	Thu, Feb 24, 2011	18.00	18.05	17.98	18.04
314	NYSE	GDO	Wed, Feb 23, 2011	18.00	18.07	17.96	17.97
313	NYSE	GDO	Tue, Feb 22, 2011	18.09	18.14	17.94	18.00
312	NYSE	GDO	Fri, Feb 18, 2011	18.13	18.14	18.05	18.12
311	NYSE	GDO	Thu, Feb 17, 2011	18.08	18.14	18.02	18.06
310	NYSE	GDO	Wed, Feb 16, 2011	18.17	18.20	18.00	18.09
309	NYSE	GDO	Tue, Feb 15, 2011	18.25	18.32	18.25	18.32
308	NYSE	GDO	Mon, Feb 14, 2011	18.20	18.30	18.19	18.23
307	NYSE	GDO	Fri, Feb 11, 2011	18.31	18.31	18.04	18.28
306	NYSE	GDO	Thu, Feb 10, 2011	18.21	18.38	18.20	18.34
305	NYSE	GDO	Wed, Feb 9, 2011	18.50	18.50	18.20	18.22
304	NYSE	GDO	Tue, Feb 8, 2011	18.32	18.33	18.15	18.26
303	NYSE	GDO	Mon, Feb 7, 2011	18.22	18.32	18.22	18.31
302	NYSE	GDO	Fri, Feb 4, 2011	18.24	18.27	18.18	18.22
301	NYSE	GDO	Thu, Feb 3, 2011	18.17	18.24	18.14	18.24
300	NYSE	GDO	Wed, Feb 2, 2011	18.16	18.25	18.16	18.19
299	NYSE	GDO	Tue, Feb 1, 2011	18.23	18.30	18.18	18.23
298	NYSE	GDO	Mon, Jan 31, 2011	18.22	18.24	18.14	18.24
297	NYSE	GDO	Fri, Jan 28, 2011	18.11	18.16	18.04	18.16
296	NYSE	GDO	Thu, Jan 27, 2011	17.99	18.10	17.99	18.09
295	NYSE	GDO	Wed, Jan 26, 2011	17.96	18.04	17.95	17.97
294	NYSE	GDO	Tue, Jan 25, 2011	17.96	18.02	17.93	18.00
293	NYSE	GDO	Mon, Jan 24, 2011	17.98	18.04	17.93	18.02
292	NYSE	GDO	Fri, Jan 21, 2011	18.00	18.09	17.95	18.00
291	NYSE	GDO	Thu, Jan 20, 2011	18.05	18.07	17.92	18.04
290	NYSE	GDO	Wed, Jan 19, 2011	18.00	18.09	17.96	18.00
289	NYSE	GDO	Tue, Jan 18, 2011	18.15	18.24	18.12	18.13
288	NYSE	GDO	Fri, Jan 14, 2011	18.23	18.27	18.12	18.16
287	NYSE	GDO	Thu, Jan 13, 2011	18.10	18.29	18.10	18.24
286	NYSE	GDO	Wed, Jan 12, 2011	18.17	18.19	18.07	18.07
285	NYSE	GDO	Tue, Jan 11, 2011	18.14	18.19	18.04	18.14
284	NYSE	GDO	Mon, Jan 10, 2011	18.07	18.16	17.98	18.12
283	NYSE	GDO	Fri, Jan 7, 2011	18.13	18.14	17.96	18.07
282	NYSE	GDO	Thu, Jan 6, 2011	18.15	18.17	17.96	18.13
281	NYSE	GDO	Wed, Jan 5, 2011	18.03	18.10	17.91	18.08
280	NYSE	GDO	Tue, Jan 4, 2011	18.16	18.16	17.98	18.05
279	NYSE	GDO	Mon, Jan 3, 2011	17.95	18.11	17.93	18.11
278	NYSE	GDO	Fri, Dec 31, 2010	17.91	17.93	17.82	17.93
277	NYSE	GDO	Thu, Dec 30, 2010	17.78	17.92	17.77	17.83
276	NYSE	GDO	Wed, Dec 29, 2010	17.81	17.88	17.73	17.84
275	NYSE	GDO	Tue, Dec 28, 2010	17.76	17.83	17.71	17.82
274	NYSE	GDO	Mon, Dec 27, 2010	17.76	17.85	17.71	17.76
273	NYSE	GDO	Thu, Dec 23, 2010	17.84	17.87	17.74	17.75
272	NYSE	GDO	Wed, Dec 22, 2010	17.86	17.93	17.83	17.86
271	NYSE	GDO	Tue, Dec 21, 2010	17.78	17.94	17.78	17.90
270	NYSE	GDO	Mon, Dec 20, 2010	17.92	18.00	17.77	17.95
269	NYSE	GDO	Fri, Dec 17, 2010	17.70	18.00	17.70	17.89
268	NYSE	GDO	Thu, Dec 16, 2010	17.74	17.99	17.74	17.94
267	NYSE	GDO	Wed, Dec 15, 2010	17.79	17.87	17.77	17.80
266	NYSE	GDO	Tue, Dec 14, 2010	17.83	17.83	17.69	17.78
265	NYSE	GDO	Mon, Dec 13, 2010	17.96	17.97	17.70	17.79
264	NYSE	GDO	Fri, Dec 10, 2010	17.86	17.98	17.75	17.88
263	NYSE	GDO	Thu, Dec 9, 2010	18.12	18.14	17.77	17.80
262	NYSE	GDO	Wed, Dec 8, 2010	18.17	18.26	18.01	18.12
261	NYSE	GDO	Tue, Dec 7, 2010	18.34	18.44	18.17	18.25
260	NYSE	GDO	Mon, Dec 6, 2010	18.32	18.44	18.26	18.30
259	NYSE	GDO	Fri, Dec 3, 2010	18.27	18.43	18.24	18.35
258	NYSE	GDO	Thu, Dec 2, 2010	18.44	18.51	18.35	18.40
257	NYSE	GDO	Wed, Dec 1, 2010	18.56	18.62	18.39	18.44
256	NYSE	GDO	Tue, Nov 30, 2010	18.39	18.54	18.15	18.53
255	NYSE	GDO	Mon, Nov 29, 2010	18.66	18.66	18.49	18.57
254	NYSE	GDO	Fri, Nov 26, 2010	18.62	18.63	18.52	18.60
253	NYSE	GDO	Wed, Nov 24, 2010	18.52	18.68	18.41	18.65
252	NYSE	GDO	Tue, Nov 23, 2010	18.53	18.73	18.50	18.59
251	NYSE	GDO	Mon, Nov 22, 2010	18.47	18.61	18.45	18.56
250	NYSE	GDO	Fri, Nov 19, 2010	18.42	18.59	18.42	18.56
249	NYSE	GDO	Thu, Nov 18, 2010	18.41	18.53	18.29	18.52
248	NYSE	GDO	Wed, Nov 17, 2010	18.58	18.75	18.36	18.41
247	NYSE	GDO	Tue, Nov 16, 2010	18.80	18.80	18.49	18.65
246	NYSE	GDO	Mon, Nov 15, 2010	18.96	19.03	18.84	18.84
245	NYSE	GDO	Fri, Nov 12, 2010	18.97	19.05	18.94	18.97
244	NYSE	GDO	Thu, Nov 11, 2010	19.15	19.15	18.90	18.96
243	NYSE	GDO	Wed, Nov 10, 2010	19.33	19.33	19.02	19.15
242	NYSE	GDO	Tue, Nov 9, 2010	19.18	19.33	19.18	19.31
241	NYSE	GDO	Mon, Nov 8, 2010	19.32	19.32	19.20	19.20
240	NYSE	GDO	Fri, Nov 5, 2010	19.14	19.33	19.14	19.31
239	NYSE	GDO	Thu, Nov 4, 2010	19.19	19.27	19.17	19.20
238	NYSE	GDO	Wed, Nov 3, 2010	19.12	19.23	19.12	19.20
237	NYSE	GDO	Tue, Nov 2, 2010	19.01	19.18	19.01	19.11
236	NYSE	GDO	Mon, Nov 1, 2010	19.17	19.17	18.98	19.00
235	NYSE	GDO	Fri, Oct 29, 2010	18.99	19.10	18.96	19.08
234	NYSE	GDO	Thu, Oct 28, 2010	18.82	19.04	18.82	19.00
233	NYSE	GDO	Wed, Oct 27, 2010	18.99	19.01	18.85	18.94
232	NYSE	GDO	Tue, Oct 26, 2010	19.00	19.16	18.92	18.97
231	NYSE	GDO	Mon, Oct 25, 2010	19.19	19.31	18.85	19.12
230	NYSE	GDO	Fri, Oct 22, 2010	19.22	19.31	19.15	19.19
229	NYSE	GDO	Thu, Oct 21, 2010	19.14	19.30	19.14	19.29
228	NYSE	GDO	Wed, Oct 20, 2010	19.04	19.14	19.04	19.14
227	NYSE	GDO	Tue, Oct 19, 2010	19.16	19.25	19.15	19.20
226	NYSE	GDO	Mon, Oct 18, 2010	19.25	19.37	19.18	19.21
225	NYSE	GDO	Fri, Oct 15, 2010	19.35	19.35	19.20	19.21
224	NYSE	GDO	Thu, Oct 14, 2010	19.23	19.43	19.18	19.34
223	NYSE	GDO	Wed, Oct 13, 2010	19.28	19.33	19.16	19.28
222	NYSE	GDO	Tue, Oct 12, 2010	19.31	19.33	19.16	19.20
221	NYSE	GDO	Mon, Oct 11, 2010	19.24	19.30	19.20	19.28
220	NYSE	GDO	Fri, Oct 8, 2010	19.09	19.24	19.05	19.24
219	NYSE	GDO	Thu, Oct 7, 2010	19.15	19.18	19.01	19.16
218	NYSE	GDO	Wed, Oct 6, 2010	19.14	19.18	19.04	19.13
217	NYSE	GDO	Tue, Oct 5, 2010	19.04	19.18	19.02	19.14
216	NYSE	GDO	Mon, Oct 4, 2010	19.00	19.10	18.94	19.05
215	NYSE	GDO	Fri, Oct 1, 2010	18.93	19.04	18.93	19.04
214	NYSE	GDO	Thu, Sep 30, 2010	18.90	19.00	18.86	18.92
213	NYSE	GDO	Wed, Sep 29, 2010	18.83	18.95	18.83	18.88
212	NYSE	GDO	Tue, Sep 28, 2010	18.76	18.94	18.76	18.90
211	NYSE	GDO	Mon, Sep 27, 2010	18.84	18.85	18.68	18.80
210	NYSE	GDO	Fri, Sep 24, 2010	18.88	18.91	18.72	18.76
209	NYSE	GDO	Thu, Sep 23, 2010	18.75	18.92	18.75	18.90
208	NYSE	GDO	Wed, Sep 22, 2010	18.84	18.85	18.75	18.79
207	NYSE	GDO	Tue, Sep 21, 2010	18.72	18.87	18.71	18.85
206	NYSE	GDO	Mon, Sep 20, 2010	18.77	18.83	18.69	18.73
205	NYSE	GDO	Fri, Sep 17, 2010	18.77	18.81	18.67	18.77
204	NYSE	GDO	Thu, Sep 16, 2010	18.82	18.82	18.73	18.79
203	NYSE	GDO	Wed, Sep 15, 2010	18.86	18.86	18.69	18.78
202	NYSE	GDO	Tue, Sep 14, 2010	18.91	18.98	18.84	18.91
201	NYSE	GDO	Mon, Sep 13, 2010	18.81	18.94	18.81	18.90
200	NYSE	GDO	Fri, Sep 10, 2010	18.83	18.89	18.76	18.85
199	NYSE	GDO	Thu, Sep 9, 2010	18.74	18.89	18.74	18.84
198	NYSE	GDO	Wed, Sep 8, 2010	18.90	18.95	18.78	18.92
197	NYSE	GDO	Tue, Sep 7, 2010	18.84	18.94	18.76	18.89
196	NYSE	GDO	Fri, Sep 3, 2010	18.88	18.94	18.76	18.81
195	NYSE	GDO	Thu, Sep 2, 2010	18.90	18.94	18.76	18.87
194	NYSE	GDO	Wed, Sep 1, 2010	18.90	18.99	18.87	18.94
193	NYSE	GDO	Tue, Aug 31, 2010	18.76	18.95	18.73	18.89
192	NYSE	GDO	Mon, Aug 30, 2010	18.99	18.99	18.68	18.71
191	NYSE	GDO	Fri, Aug 27, 2010	18.81	18.92	18.80	18.85
190	NYSE	GDO	Thu, Aug 26, 2010	18.80	18.93	18.78	18.80
189	NYSE	GDO	Wed, Aug 25, 2010	18.91	18.97	18.75	18.78
188	NYSE	GDO	Tue, Aug 24, 2010	18.79	18.95	18.75	18.91
187	NYSE	GDO	Mon, Aug 23, 2010	18.81	18.84	18.69	18.80
186	NYSE	GDO	Fri, Aug 20, 2010	18.76	18.83	18.64	18.72
185	NYSE	GDO	Thu, Aug 19, 2010	18.89	18.95	18.49	18.62
184	NYSE	GDO	Wed, Aug 18, 2010	18.90	18.90	18.60	18.87
183	NYSE	GDO	Tue, Aug 17, 2010	19.05	19.11	18.97	18.99
182	NYSE	GDO	Mon, Aug 16, 2010	19.01	19.01	18.90	18.92
181	NYSE	GDO	Fri, Aug 13, 2010	19.00	19.00	18.87	18.97
180	NYSE	GDO	Thu, Aug 12, 2010	18.60	18.98	18.60	18.89
179	NYSE	GDO	Wed, Aug 11, 2010	18.93	19.01	18.50	18.74
178	NYSE	GDO	Tue, Aug 10, 2010	18.80	19.18	18.80	18.98
177	NYSE	GDO	Mon, Aug 9, 2010	19.05	19.08	18.92	19.08
176	NYSE	GDO	Fri, Aug 6, 2010	18.78	19.08	18.60	19.05
175	NYSE	GDO	Thu, Aug 5, 2010	18.69	18.83	18.60	18.75
174	NYSE	GDO	Wed, Aug 4, 2010	18.61	18.75	18.53	18.64
173	NYSE	GDO	Tue, Aug 3, 2010	18.63	18.67	18.35	18.57
172	NYSE	GDO	Mon, Aug 2, 2010	18.55	18.77	18.52	18.61
171	NYSE	GDO	Fri, Jul 30, 2010	18.36	18.51	18.15	18.51
170	NYSE	GDO	Thu, Jul 29, 2010	18.40	18.41	18.12	18.34
169	NYSE	GDO	Wed, Jul 28, 2010	18.48	18.50	18.32	18.39
168	NYSE	GDO	Tue, Jul 27, 2010	18.17	18.58	18.15	18.53
167	NYSE	GDO	Mon, Jul 26, 2010	18.20	18.25	18.00	18.25
166	NYSE	GDO	Fri, Jul 23, 2010	18.11	18.25	17.97	18.14
165	NYSE	GDO	Thu, Jul 22, 2010	18.00	18.15	17.93	18.04
164	NYSE	GDO	Wed, Jul 21, 2010	18.15	18.19	17.92	17.93
163	NYSE	GDO	Tue, Jul 20, 2010	18.14	18.36	18.14	18.22
162	NYSE	GDO	Mon, Jul 19, 2010	18.10	18.24	17.21	18.17
161	NYSE	GDO	Fri, Jul 16, 2010	17.72	18.17	17.72	18.04
160	NYSE	GDO	Thu, Jul 15, 2010	17.95	18.04	17.76	17.81
159	NYSE	GDO	Wed, Jul 14, 2010	18.17	18.25	17.92	17.93
158	NYSE	GDO	Tue, Jul 13, 2010	17.88	18.22	17.88	18.16
157	NYSE	GDO	Mon, Jul 12, 2010	18.18	18.18	17.83	17.94
156	NYSE	GDO	Fri, Jul 9, 2010	17.95	18.23	17.95	18.19
155	NYSE	GDO	Thu, Jul 8, 2010	18.10	18.11	17.92	18.08
154	NYSE	GDO	Wed, Jul 7, 2010	17.89	18.10	17.89	18.08
153	NYSE	GDO	Tue, Jul 6, 2010	17.53	17.93	17.53	17.90
152	NYSE	GDO	Fri, Jul 2, 2010	17.50	17.62	17.41	17.60
151	NYSE	GDO	Thu, Jul 1, 2010	17.50	17.50	17.34	17.50
150	NYSE	GDO	Wed, Jun 30, 2010	17.17	17.50	17.17	17.49
149	NYSE	GDO	Tue, Jun 29, 2010	17.58	17.63	17.29	17.29
148	NYSE	GDO	Mon, Jun 28, 2010	17.46	17.63	17.43	17.63
147	NYSE	GDO	Fri, Jun 25, 2010	17.15	17.46	17.15	17.39
146	NYSE	GDO	Thu, Jun 24, 2010	17.38	17.48	17.20	17.28
145	NYSE	GDO	Wed, Jun 23, 2010	17.31	17.40	17.28	17.36
144	NYSE	GDO	Tue, Jun 22, 2010	17.41	17.66	17.28	17.50
143	NYSE	GDO	Mon, Jun 21, 2010	17.40	17.50	17.26	17.41
142	NYSE	GDO	Fri, Jun 18, 2010	17.02	17.45	17.02	17.45
141	NYSE	GDO	Thu, Jun 17, 2010	17.21	17.26	17.04	17.06
140	NYSE	GDO	Wed, Jun 16, 2010	17.19	17.21	17.05	17.19
139	NYSE	GDO	Tue, Jun 15, 2010	17.20	17.35	17.07	17.35
138	NYSE	GDO	Mon, Jun 14, 2010	17.11	17.26	17.08	17.26
137	NYSE	GDO	Fri, Jun 11, 2010	17.02	17.27	17.00	17.10
136	NYSE	GDO	Thu, Jun 10, 2010	16.75	17.16	16.75	17.16
135	NYSE	GDO	Wed, Jun 9, 2010	16.88	16.94	16.75	16.80
134	NYSE	GDO	Tue, Jun 8, 2010	17.00	17.00	16.81	16.90
133	NYSE	GDO	Mon, Jun 7, 2010	17.33	17.33	16.90	16.98
132	NYSE	GDO	Fri, Jun 4, 2010	17.21	17.38	17.15	17.17
131	NYSE	GDO	Thu, Jun 3, 2010	17.26	17.34	17.02	17.32
130	NYSE	GDO	Wed, Jun 2, 2010	16.85	17.24	16.73	17.23
129	NYSE	GDO	Tue, Jun 1, 2010	17.11	17.28	16.81	16.98
128	NYSE	GDO	Fri, May 28, 2010	17.27	17.34	17.17	17.18
127	NYSE	GDO	Thu, May 27, 2010	17.25	17.36	17.13	17.25
126	NYSE	GDO	Wed, May 26, 2010	17.42	17.46	17.17	17.33
125	NYSE	GDO	Tue, May 25, 2010	16.70	17.45	16.64	17.45
124	NYSE	GDO	Mon, May 24, 2010	16.79	17.11	16.75	16.83
123	NYSE	GDO	Fri, May 21, 2010	16.69	16.80	16.63	16.78
122	NYSE	GDO	Thu, May 20, 2010	17.13	17.13	16.53	16.72
121	NYSE	GDO	Wed, May 19, 2010	17.31	17.40	17.15	17.23
120	NYSE	GDO	Tue, May 18, 2010	17.45	17.54	17.33	17.49
119	NYSE	GDO	Mon, May 17, 2010	17.53	17.53	17.35	17.47
118	NYSE	GDO	Fri, May 14, 2010	16.79	17.72	16.79	17.55
117	NYSE	GDO	Thu, May 13, 2010	17.74	17.83	17.66	17.72
116	NYSE	GDO	Wed, May 12, 2010	17.91	17.91	17.56	17.74
115	NYSE	GDO	Tue, May 11, 2010	17.65	17.80	17.57	17.70
114	NYSE	GDO	Mon, May 10, 2010	17.58	17.92	17.58	17.68
113	NYSE	GDO	Fri, May 7, 2010	17.51	17.76	17.06	17.39
112	NYSE	GDO	Thu, May 6, 2010	18.25	18.25	17.50	17.50
111	NYSE	GDO	Wed, May 5, 2010	18.41	18.45	18.25	18.28
110	NYSE	GDO	Tue, May 4, 2010	18.62	18.72	18.35	18.44
109	NYSE	GDO	Mon, May 3, 2010	18.48	18.68	18.46	18.62
108	NYSE	GDO	Fri, Apr 30, 2010	18.50	18.50	18.45	18.48
107	NYSE	GDO	Thu, Apr 29, 2010	18.50	18.57	18.45	18.56
106	NYSE	GDO	Wed, Apr 28, 2010	18.60	18.60	18.46	18.49
105	NYSE	GDO	Tue, Apr 27, 2010	18.45	18.64	18.44	18.58
104	NYSE	GDO	Mon, Apr 26, 2010	18.53	18.83	18.47	18.47
103	NYSE	GDO	Fri, Apr 23, 2010	18.62	18.77	18.45	18.61
102	NYSE	GDO	Thu, Apr 22, 2010	18.54	18.86	18.54	18.64
101	NYSE	GDO	Wed, Apr 21, 2010	18.60	18.75	18.60	18.75
100	NYSE	GDO	Tue, Apr 20, 2010	18.43	18.71	18.43	18.70
99	NYSE	GDO	Mon, Apr 19, 2010	18.58	18.60	18.41	18.49
98	NYSE	GDO	Fri, Apr 16, 2010	18.58	18.67	18.48	18.55
97	NYSE	GDO	Thu, Apr 15, 2010	18.60	18.63	18.55	18.56
96	NYSE	GDO	Wed, Apr 14, 2010	18.59	18.68	18.55	18.55
95	NYSE	GDO	Tue, Apr 13, 2010	18.93	18.93	18.46	18.53
94	NYSE	GDO	Mon, Apr 12, 2010	18.91	19.01	18.90	18.90
93	NYSE	GDO	Fri, Apr 9, 2010	19.03	19.06	18.86	18.88
92	NYSE	GDO	Thu, Apr 8, 2010	18.85	19.00	18.85	19.00
91	NYSE	GDO	Wed, Apr 7, 2010	18.86	18.99	18.66	18.96
90	NYSE	GDO	Tue, Apr 6, 2010	18.86	18.92	18.68	18.86
89	NYSE	GDO	Mon, Apr 5, 2010	18.66	18.99	18.60	18.87
88	NYSE	GDO	Thu, Apr 1, 2010	18.64	18.64	18.50	18.61
87	NYSE	GDO	Wed, Mar 31, 2010	18.58	18.86	18.58	18.63
86	NYSE	GDO	Tue, Mar 30, 2010	18.61	18.70	18.52	18.55
85	NYSE	GDO	Mon, Mar 29, 2010	18.65	18.76	18.57	18.66
84	NYSE	GDO	Fri, Mar 26, 2010	19.06	19.06	18.59	18.63
83	NYSE	GDO	Thu, Mar 25, 2010	18.84	18.96	18.70	18.76
82	NYSE	GDO	Wed, Mar 24, 2010	18.93	19.08	18.85	18.87
81	NYSE	GDO	Tue, Mar 23, 2010	19.13	19.16	18.87	19.01
80	NYSE	GDO	Mon, Mar 22, 2010	18.90	19.25	18.90	19.13
79	NYSE	GDO	Fri, Mar 19, 2010	18.66	19.20	18.63	19.20
78	NYSE	GDO	Thu, Mar 18, 2010	18.45	18.70	18.40	18.64
77	NYSE	GDO	Wed, Mar 17, 2010	18.44	18.65	18.36	18.42
76	NYSE	GDO	Tue, Mar 16, 2010	18.73	18.83	18.52	18.56
75	NYSE	GDO	Mon, Mar 15, 2010	18.61	18.86	18.52	18.72
74	NYSE	GDO	Fri, Mar 12, 2010	18.62	18.82	18.50	18.66
73	NYSE	GDO	Thu, Mar 11, 2010	18.71	18.78	18.56	18.61
72	NYSE	GDO	Wed, Mar 10, 2010	18.58	18.74	18.58	18.71
71	NYSE	GDO	Tue, Mar 9, 2010	18.66	18.77	18.49	18.59
70	NYSE	GDO	Mon, Mar 8, 2010	18.71	18.80	18.58	18.61
69	NYSE	GDO	Fri, Mar 5, 2010	18.99	19.05	18.60	18.75
68	NYSE	GDO	Thu, Mar 4, 2010	19.04	19.18	18.94	18.94
67	NYSE	GDO	Wed, Mar 3, 2010	19.03	19.21	19.01	19.01
66	NYSE	GDO	Tue, Mar 2, 2010	18.73	19.05	18.73	19.03
65	NYSE	GDO	Mon, Mar 1, 2010	19.05	19.13	18.68	18.70
64	NYSE	GDO	Fri, Feb 26, 2010	18.71	18.97	18.65	18.93
63	NYSE	GDO	Thu, Feb 25, 2010	18.74	18.74	18.64	18.71
62	NYSE	GDO	Wed, Feb 24, 2010	18.60	18.75	18.37	18.74
61	NYSE	GDO	Tue, Feb 23, 2010	18.38	18.61	18.27	18.56
60	NYSE	GDO	Mon, Feb 22, 2010	18.37	18.57	18.16	18.37
59	NYSE	GDO	Fri, Feb 19, 2010	18.44	18.63	18.30	18.33
58	NYSE	GDO	Thu, Feb 18, 2010	18.33	18.56	18.25	18.42
57	NYSE	GDO	Wed, Feb 17, 2010	18.06	18.45	18.05	18.30
56	NYSE	GDO	Tue, Feb 16, 2010	18.04	18.50	18.04	18.20
55	NYSE	GDO	Fri, Feb 12, 2010	18.24	18.24	17.91	18.08
54	NYSE	GDO	Thu, Feb 11, 2010	18.05	18.19	17.91	18.18
53	NYSE	GDO	Wed, Feb 10, 2010	18.12	18.20	17.92	18.05
52	NYSE	GDO	Tue, Feb 9, 2010	18.29	18.45	18.11	18.18
51	NYSE	GDO	Mon, Feb 8, 2010	18.18	18.30	17.75	18.15
50	NYSE	GDO	Fri, Feb 5, 2010	18.20	18.48	17.65	18.10
49	NYSE	GDO	Thu, Feb 4, 2010	18.48	18.67	17.93	18.15
48	NYSE	GDO	Wed, Feb 3, 2010	18.61	18.76	18.36	18.49
47	NYSE	GDO	Tue, Feb 2, 2010	18.73	18.76	18.25	18.30
46	NYSE	GDO	Mon, Feb 1, 2010	18.62	18.78	18.62	18.77
45	NYSE	GDO	Fri, Jan 29, 2010	18.52	18.75	18.36	18.58
44	NYSE	GDO	Thu, Jan 28, 2010	18.72	18.90	18.33	18.75
43	NYSE	GDO	Wed, Jan 27, 2010	18.60	18.68	18.12	18.67
42	NYSE	GDO	Tue, Jan 26, 2010	19.18	19.22	18.80	18.95
41	NYSE	GDO	Mon, Jan 25, 2010	19.24	19.28	18.82	19.10
40	NYSE	GDO	Fri, Jan 22, 2010	19.69	19.69	19.10	19.13
39	NYSE	GDO	Thu, Jan 21, 2010	19.66	19.69	19.39	19.55
38	NYSE	GDO	Wed, Jan 20, 2010	19.94	19.94	19.39	19.56
37	NYSE	GDO	Tue, Jan 19, 2010	19.78	19.80	19.67	19.70
36	NYSE	GDO	Fri, Jan 15, 2010	19.88	19.91	19.58	19.58
35	NYSE	GDO	Thu, Jan 14, 2010	19.81	19.86	19.81	19.85
34	NYSE	GDO	Wed, Jan 13, 2010	19.73	20.09	19.73	19.81
33	NYSE	GDO	Tue, Jan 12, 2010	19.76	19.83	19.68	19.70
32	NYSE	GDO	Mon, Jan 11, 2010	19.82	19.85	19.70	19.79
31	NYSE	GDO	Fri, Jan 8, 2010	19.26	19.84	19.21	19.83
30	NYSE	GDO	Thu, Jan 7, 2010	20.00	20.01	19.28	19.28
29	NYSE	GDO	Wed, Jan 6, 2010	20.00	20.02	20.00	20.00
28	NYSE	GDO	Tue, Jan 5, 2010	20.00	20.01	20.00	20.00
27	NYSE	GDO	Mon, Jan 4, 2010	20.00	20.01	20.00	20.00
26	NYSE	GDO	Thu, Dec 31, 2009	20.00	20.00	20.00	20.00
25	NYSE	GDO	Wed, Dec 30, 2009	20.00	20.01	20.00	20.00
24	NYSE	GDO	Tue, Dec 29, 2009	20.00	20.00	20.00	20.00
23	NYSE	GDO	Mon, Dec 28, 2009	20.00	20.02	20.00	20.02
22	NYSE	GDO	Thu, Dec 24, 2009	20.00	20.01	20.00	20.00
21	NYSE	GDO	Wed, Dec 23, 2009	20.00	20.02	20.00	20.00
20	NYSE	GDO	Tue, Dec 22, 2009	20.00	20.00	20.00	20.00
19	NYSE	GDO	Mon, Dec 21, 2009	20.10	20.10	20.00	20.00
18	NYSE	GDO	Fri, Dec 18, 2009	20.00	20.01	20.00	20.01
17	NYSE	GDO	Thu, Dec 17, 2009	20.00	20.08	20.00	20.06
16	NYSE	GDO	Wed, Dec 16, 2009	20.00	20.02	20.00	20.00
15	NYSE	GDO	Tue, Dec 15, 2009	19.99	20.02	19.99	20.00
14	NYSE	GDO	Mon, Dec 14, 2009	20.02	20.02	20.00	20.00
13	NYSE	GDO	Fri, Dec 11, 2009	20.02	20.02	20.00	20.00
12	NYSE	GDO	Thu, Dec 10, 2009	20.00	20.01	20.00	20.00
11	NYSE	GDO	Wed, Dec 9, 2009	20.01	20.02	20.00	20.02
10	NYSE	GDO	Tue, Dec 8, 2009	20.00	20.01	20.00	20.00
9	NYSE	GDO	Mon, Dec 7, 2009	20.01	20.01	20.00	20.00
8	NYSE	GDO	Fri, Dec 4, 2009	20.03	20.03	20.00	20.00
7	NYSE	GDO	Thu, Dec 3, 2009	20.00	20.02	20.00	20.00
6	NYSE	GDO	Wed, Dec 2, 2009	20.02	20.02	20.00	20.00
5	NYSE	GDO	Tue, Dec 1, 2009	20.00	20.03	20.00	20.02
4	NYSE	GDO	Mon, Nov 30, 2009	20.00	20.02	20.00	20.00
3	NYSE	GDO	Fri, Nov 27, 2009	20.00	20.00	20.00	20.00
2	NYSE	GDO	Wed, Nov 25, 2009	20.00	20.04	20.00	20.00
1	NYSE	GDO	Tue, Nov 24, 2009	20.00	20.05	20.00	20.03
#	Exchange	Symbol	Date	Open	High	Low	Close

Western Asset Global Corp Defined Opp NYSE:GDO 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