Greif Inc NYSE:GEF Historical Prices

Below are the 5388 trading days of historical prices for GEF.

#	Exchange	Symbol	Date	Open	High	Low	Close
5388	NYSE	GEF	Mon, Mar 4, 2024	64.08	65.00	63.19	63.26
5387	NYSE	GEF	Fri, Mar 1, 2024	64.35	64.68	63.51	63.75
5386	NYSE	GEF	Thu, Feb 29, 2024	61.22	66.00	60.03	64.46
5385	NYSE	GEF	Wed, Feb 28, 2024	61.35	61.98	60.93	60.96
5384	NYSE	GEF	Tue, Feb 27, 2024	62.71	62.79	61.72	61.94
5383	NYSE	GEF	Mon, Feb 26, 2024	62.90	63.20	61.89	62.35
5382	NYSE	GEF	Fri, Feb 23, 2024	62.83	63.30	62.47	63.17
5381	NYSE	GEF	Thu, Feb 22, 2024	61.99	62.99	61.99	62.89
5380	NYSE	GEF	Wed, Feb 21, 2024	62.08	62.43	61.90	62.32
5379	NYSE	GEF	Tue, Feb 20, 2024	61.39	62.40	61.39	62.04
5378	NYSE	GEF	Fri, Feb 16, 2024	62.31	62.56	61.85	61.88
5377	NYSE	GEF	Thu, Feb 15, 2024	62.19	62.82	61.89	62.56
5376	NYSE	GEF	Wed, Feb 14, 2024	61.84	62.34	61.40	62.18
5375	NYSE	GEF	Tue, Feb 13, 2024	62.67	63.29	61.16	61.54
5374	NYSE	GEF	Mon, Feb 12, 2024	63.23	64.31	63.23	63.86
5373	NYSE	GEF	Fri, Feb 9, 2024	62.53	63.55	62.37	62.97
5372	NYSE	GEF	Thu, Feb 8, 2024	62.01	62.80	62.00	62.57
5371	NYSE	GEF	Wed, Feb 7, 2024	62.08	62.34	61.42	62.04
5370	NYSE	GEF	Tue, Feb 6, 2024	61.65	62.53	61.65	61.87
5369	NYSE	GEF	Mon, Feb 5, 2024	61.72	62.30	61.07	62.06
5368	NYSE	GEF	Fri, Feb 2, 2024	62.10	62.87	61.50	62.48
5367	NYSE	GEF	Thu, Feb 1, 2024	63.19	63.27	62.42	62.65
5366	NYSE	GEF	Wed, Jan 31, 2024	63.90	64.06	62.41	62.61
5365	NYSE	GEF	Tue, Jan 30, 2024	63.30	64.49	63.25	63.69
5364	NYSE	GEF	Mon, Jan 29, 2024	63.99	63.99	63.31	63.67
5363	NYSE	GEF	Fri, Jan 26, 2024	64.83	65.51	64.09	64.29
5362	NYSE	GEF	Thu, Jan 25, 2024	64.15	64.52	63.59	64.43
5361	NYSE	GEF	Wed, Jan 24, 2024	64.62	64.62	63.18	63.45
5360	NYSE	GEF	Tue, Jan 23, 2024	65.33	66.10	64.08	64.11
5359	NYSE	GEF	Mon, Jan 22, 2024	63.55	64.84	63.21	64.83
5358	NYSE	GEF	Fri, Jan 19, 2024	63.85	63.85	63.06	63.37
5357	NYSE	GEF	Thu, Jan 18, 2024	63.18	63.80	62.77	63.69
5356	NYSE	GEF	Wed, Jan 17, 2024	62.58	63.55	62.40	63.23
5355	NYSE	GEF	Tue, Jan 16, 2024	63.68	63.76	63.14	63.38
5354	NYSE	GEF	Fri, Jan 12, 2024	65.97	65.97	63.88	63.97
5353	NYSE	GEF	Thu, Jan 11, 2024	64.69	65.31	63.69	65.29
5352	NYSE	GEF	Wed, Jan 10, 2024	63.23	63.62	63.10	63.56
5351	NYSE	GEF	Tue, Jan 9, 2024	63.62	64.00	62.85	63.59
5350	NYSE	GEF	Mon, Jan 8, 2024	64.24	64.45	63.86	64.44
5349	NYSE	GEF	Fri, Jan 5, 2024	64.44	65.11	63.90	64.18
5348	NYSE	GEF	Thu, Jan 4, 2024	64.08	64.63	64.03	64.41
5347	NYSE	GEF	Wed, Jan 3, 2024	65.36	65.58	64.45	64.48
5346	NYSE	GEF	Tue, Jan 2, 2024	65.53	66.61	65.30	66.01
5345	NYSE	GEF	Fri, Dec 29, 2023	66.00	66.27	65.56	65.59
5344	NYSE	GEF	Thu, Dec 28, 2023	66.18	66.64	65.85	66.14
5343	NYSE	GEF	Wed, Dec 27, 2023	66.79	66.99	65.92	66.16
5342	NYSE	GEF	Tue, Dec 26, 2023	66.17	67.00	66.03	66.69
5341	NYSE	GEF	Fri, Dec 22, 2023	66.26	66.72	65.65	66.09
5340	NYSE	GEF	Thu, Dec 21, 2023	66.90	66.90	65.62	66.10
5339	NYSE	GEF	Wed, Dec 20, 2023	66.21	66.95	65.70	66.18
5338	NYSE	GEF	Tue, Dec 19, 2023	65.73	66.51	65.57	66.46
5337	NYSE	GEF	Mon, Dec 18, 2023	65.31	66.56	65.11	65.28
5336	NYSE	GEF	Fri, Dec 15, 2023	65.79	66.61	64.57	64.92
5335	NYSE	GEF	Thu, Dec 14, 2023	66.91	67.63	65.58	65.72
5334	NYSE	GEF	Wed, Dec 13, 2023	62.59	66.02	62.59	65.69
5333	NYSE	GEF	Tue, Dec 12, 2023	63.47	63.51	62.58	62.83
5332	NYSE	GEF	Mon, Dec 11, 2023	64.06	65.25	63.46	63.63
5331	NYSE	GEF	Fri, Dec 8, 2023	66.91	67.12	64.33	64.36
5330	NYSE	GEF	Thu, Dec 7, 2023	66.28	67.44	64.12	67.33
5329	NYSE	GEF	Wed, Dec 6, 2023	69.88	71.36	69.55	69.66
5328	NYSE	GEF	Tue, Dec 5, 2023	70.40	71.34	69.88	70.21
5327	NYSE	GEF	Mon, Dec 4, 2023	69.73	70.46	68.75	70.35
5326	NYSE	GEF	Fri, Dec 1, 2023	69.76	71.26	68.72	70.23
5325	NYSE	GEF	Thu, Nov 30, 2023	69.46	70.30	68.85	69.90
5324	NYSE	GEF	Wed, Nov 29, 2023	67.80	68.82	67.01	68.67
5323	NYSE	GEF	Tue, Nov 28, 2023	67.34	67.75	66.88	67.16
5322	NYSE	GEF	Mon, Nov 27, 2023	66.76	67.79	66.50	67.39
5321	NYSE	GEF	Fri, Nov 24, 2023	67.18	67.53	66.82	67.25
5320	NYSE	GEF	Wed, Nov 22, 2023	67.16	67.55	66.69	66.91
5319	NYSE	GEF	Tue, Nov 21, 2023	67.69	67.70	66.81	66.96
5318	NYSE	GEF	Mon, Nov 20, 2023	68.40	68.40	67.27	67.65
5317	NYSE	GEF	Fri, Nov 17, 2023	68.12	68.66	67.90	68.61
5316	NYSE	GEF	Thu, Nov 16, 2023	68.27	68.28	67.16	67.51
5315	NYSE	GEF	Wed, Nov 15, 2023	67.75	68.86	67.51	68.50
5314	NYSE	GEF	Tue, Nov 14, 2023	66.28	68.08	66.26	68.04
5313	NYSE	GEF	Mon, Nov 13, 2023	64.77	65.32	64.46	64.89
5312	NYSE	GEF	Fri, Nov 10, 2023	64.73	65.54	64.36	65.19
5311	NYSE	GEF	Thu, Nov 9, 2023	64.24	64.88	63.61	64.52
5310	NYSE	GEF	Wed, Nov 8, 2023	65.21	65.21	63.70	64.14
5309	NYSE	GEF	Tue, Nov 7, 2023	64.95	65.22	64.44	64.85
5308	NYSE	GEF	Mon, Nov 6, 2023	66.12	66.12	65.28	65.31
5307	NYSE	GEF	Fri, Nov 3, 2023	65.07	66.70	64.99	66.23
5306	NYSE	GEF	Thu, Nov 2, 2023	63.88	64.75	63.69	64.56
5305	NYSE	GEF	Wed, Nov 1, 2023	63.23	63.89	62.49	63.34
5304	NYSE	GEF	Tue, Oct 31, 2023	64.30	64.30	63.37	63.50
5303	NYSE	GEF	Mon, Oct 30, 2023	64.08	64.08	63.27	63.75
5302	NYSE	GEF	Fri, Oct 27, 2023	64.00	64.11	62.96	63.49
5301	NYSE	GEF	Thu, Oct 26, 2023	62.99	64.56	62.63	64.11
5300	NYSE	GEF	Wed, Oct 25, 2023	62.61	63.42	62.02	62.73
5299	NYSE	GEF	Tue, Oct 24, 2023	63.02	63.29	62.59	63.02
5298	NYSE	GEF	Mon, Oct 23, 2023	63.04	63.79	62.28	62.45
5297	NYSE	GEF	Fri, Oct 20, 2023	63.90	63.99	63.05	63.26
5296	NYSE	GEF	Thu, Oct 19, 2023	63.82	64.46	63.36	63.62
5295	NYSE	GEF	Wed, Oct 18, 2023	65.11	65.24	64.19	64.24
5294	NYSE	GEF	Tue, Oct 17, 2023	65.13	66.70	65.10	65.71
5293	NYSE	GEF	Mon, Oct 16, 2023	64.97	65.82	64.77	65.57
5292	NYSE	GEF	Fri, Oct 13, 2023	64.76	65.14	64.12	64.32
5291	NYSE	GEF	Thu, Oct 12, 2023	66.13	66.13	64.10	64.77
5290	NYSE	GEF	Wed, Oct 11, 2023	66.27	66.98	65.30	65.82
5289	NYSE	GEF	Tue, Oct 10, 2023	66.31	67.21	66.03	66.05
5288	NYSE	GEF	Mon, Oct 9, 2023	65.40	67.10	65.19	66.38
5287	NYSE	GEF	Fri, Oct 6, 2023	66.07	66.73	65.51	65.78
5286	NYSE	GEF	Thu, Oct 5, 2023	66.15	67.12	65.68	66.00
5285	NYSE	GEF	Wed, Oct 4, 2023	66.64	66.75	65.68	66.17
5284	NYSE	GEF	Tue, Oct 3, 2023	67.20	67.50	66.08	66.45
5283	NYSE	GEF	Mon, Oct 2, 2023	66.70	68.04	66.70	67.67
5282	NYSE	GEF	Fri, Sep 29, 2023	68.21	68.21	66.54	66.81
5281	NYSE	GEF	Thu, Sep 28, 2023	67.34	68.44	67.34	68.04
5280	NYSE	GEF	Wed, Sep 27, 2023	66.34	67.49	66.27	67.32
5279	NYSE	GEF	Tue, Sep 26, 2023	66.05	66.60	65.92	65.94
5278	NYSE	GEF	Mon, Sep 25, 2023	66.17	66.68	66.01	66.47
5277	NYSE	GEF	Fri, Sep 22, 2023	66.91	67.23	65.92	66.17
5276	NYSE	GEF	Thu, Sep 21, 2023	66.85	67.09	66.57	66.74
5275	NYSE	GEF	Wed, Sep 20, 2023	67.53	67.87	67.05	67.13
5274	NYSE	GEF	Tue, Sep 19, 2023	67.43	67.80	67.20	67.38
5273	NYSE	GEF	Mon, Sep 18, 2023	67.52	68.37	67.21	67.44
5272	NYSE	GEF	Fri, Sep 15, 2023	68.00	68.15	66.89	67.15
5271	NYSE	GEF	Thu, Sep 14, 2023	67.63	69.12	67.38	68.29
5270	NYSE	GEF	Wed, Sep 13, 2023	68.21	68.39	67.67	67.33
5269	NYSE	GEF	Tue, Sep 12, 2023	68.60	68.93	68.20	68.45
5268	NYSE	GEF	Mon, Sep 11, 2023	69.42	69.55	68.19	68.60
5267	NYSE	GEF	Fri, Sep 8, 2023	68.64	69.09	68.52	69.07
5266	NYSE	GEF	Thu, Sep 7, 2023	69.55	69.74	68.34	68.86
5265	NYSE	GEF	Wed, Sep 6, 2023	70.17	70.68	68.92	69.59
5264	NYSE	GEF	Tue, Sep 5, 2023	71.93	71.93	69.45	70.11
5263	NYSE	GEF	Fri, Sep 1, 2023	73.15	74.31	72.33	72.66
5262	NYSE	GEF	Thu, Aug 31, 2023	72.04	73.81	70.47	72.59
5261	NYSE	GEF	Wed, Aug 30, 2023	73.77	74.46	73.48	73.72
5260	NYSE	GEF	Tue, Aug 29, 2023	72.57	73.79	72.20	73.77
5259	NYSE	GEF	Mon, Aug 28, 2023	72.27	73.34	72.24	72.42
5258	NYSE	GEF	Fri, Aug 25, 2023	70.71	72.29	70.60	72.17
5257	NYSE	GEF	Thu, Aug 24, 2023	69.37	71.09	69.37	70.48
5256	NYSE	GEF	Wed, Aug 23, 2023	69.67	69.96	69.53	69.69
5255	NYSE	GEF	Tue, Aug 22, 2023	70.31	70.50	69.53	69.74
5254	NYSE	GEF	Mon, Aug 21, 2023	70.71	70.71	69.87	70.25
5253	NYSE	GEF	Fri, Aug 18, 2023	70.50	71.31	70.50	70.84
5252	NYSE	GEF	Thu, Aug 17, 2023	71.18	72.07	70.68	70.83
5251	NYSE	GEF	Wed, Aug 16, 2023	71.82	72.83	71.10	71.11
5250	NYSE	GEF	Tue, Aug 15, 2023	71.75	72.14	71.53	72.05
5249	NYSE	GEF	Mon, Aug 14, 2023	73.26	73.26	72.11	72.33
5248	NYSE	GEF	Fri, Aug 11, 2023	73.74	74.03	73.28	73.47
5247	NYSE	GEF	Thu, Aug 10, 2023	74.18	74.55	73.36	74.17
5246	NYSE	GEF	Wed, Aug 9, 2023	73.94	74.25	72.48	73.99
5245	NYSE	GEF	Tue, Aug 8, 2023	74.61	74.63	73.44	73.85
5244	NYSE	GEF	Mon, Aug 7, 2023	74.84	76.00	74.84	75.44
5243	NYSE	GEF	Fri, Aug 4, 2023	75.00	75.51	74.38	74.90
5242	NYSE	GEF	Thu, Aug 3, 2023	73.90	75.45	73.42	75.06
5241	NYSE	GEF	Wed, Aug 2, 2023	74.57	74.84	74.08	74.26
5240	NYSE	GEF	Tue, Aug 1, 2023	73.80	74.93	72.99	74.90
5239	NYSE	GEF	Mon, Jul 31, 2023	73.54	74.09	73.51	73.97
5238	NYSE	GEF	Fri, Jul 28, 2023	74.38	74.87	73.68	73.87
5237	NYSE	GEF	Thu, Jul 27, 2023	73.46	74.41	73.26	73.85
5236	NYSE	GEF	Wed, Jul 26, 2023	73.42	73.71	72.91	73.04
5235	NYSE	GEF	Tue, Jul 25, 2023	71.87	74.07	71.46	73.74
5234	NYSE	GEF	Mon, Jul 24, 2023	71.78	72.48	71.41	72.26
5233	NYSE	GEF	Fri, Jul 21, 2023	73.28	73.28	71.90	71.94
5232	NYSE	GEF	Thu, Jul 20, 2023	73.91	73.91	72.71	73.34
5231	NYSE	GEF	Wed, Jul 19, 2023	72.82	73.48	72.58	73.46
5230	NYSE	GEF	Tue, Jul 18, 2023	71.48	73.25	71.48	73.23
5229	NYSE	GEF	Mon, Jul 17, 2023	71.56	72.33	71.44	71.73
5228	NYSE	GEF	Fri, Jul 14, 2023	71.52	72.00	70.48	71.97
5227	NYSE	GEF	Thu, Jul 13, 2023	71.15	71.92	70.93	71.76
5226	NYSE	GEF	Wed, Jul 12, 2023	71.00	71.95	70.78	71.20
5225	NYSE	GEF	Tue, Jul 11, 2023	70.50	70.94	70.02	70.61
5224	NYSE	GEF	Mon, Jul 10, 2023	69.70	70.89	68.52	70.05
5223	NYSE	GEF	Fri, Jul 7, 2023	67.83	68.77	67.42	68.07
5222	NYSE	GEF	Thu, Jul 6, 2023	67.93	68.17	67.15	67.67
5221	NYSE	GEF	Wed, Jul 5, 2023	69.34	69.34	68.12	68.34
5220	NYSE	GEF	Mon, Jul 3, 2023	68.66	70.12	68.66	69.95
5219	NYSE	GEF	Fri, Jun 30, 2023	69.27	69.70	68.68	68.89
5218	NYSE	GEF	Thu, Jun 29, 2023	68.12	69.22	67.75	69.05
5217	NYSE	GEF	Wed, Jun 28, 2023	68.41	68.41	67.45	67.79
5216	NYSE	GEF	Tue, Jun 27, 2023	67.13	69.28	67.08	68.71
5215	NYSE	GEF	Mon, Jun 26, 2023	66.85	67.30	66.55	67.03
5214	NYSE	GEF	Fri, Jun 23, 2023	66.17	67.54	66.17	66.55
5213	NYSE	GEF	Thu, Jun 22, 2023	67.58	67.58	66.15	66.83
5212	NYSE	GEF	Wed, Jun 21, 2023	68.23	68.33	67.46	67.63
5211	NYSE	GEF	Tue, Jun 20, 2023	69.68	70.15	68.33	68.52
5210	NYSE	GEF	Fri, Jun 16, 2023	70.40	70.62	69.45	70.15
5209	NYSE	GEF	Thu, Jun 15, 2023	69.55	70.30	68.95	70.17
5208	NYSE	GEF	Wed, Jun 14, 2023	71.20	71.58	69.50	69.72
5207	NYSE	GEF	Tue, Jun 13, 2023	71.90	72.48	70.50	71.31
5206	NYSE	GEF	Mon, Jun 12, 2023	71.38	72.40	70.75	72.01
5205	NYSE	GEF	Fri, Jun 9, 2023	70.87	71.91	70.53	71.48
5204	NYSE	GEF	Thu, Jun 8, 2023	66.74	70.48	66.43	70.04
5203	NYSE	GEF	Wed, Jun 7, 2023	62.50	64.59	62.38	64.22
5202	NYSE	GEF	Tue, Jun 6, 2023	61.57	63.19	61.57	62.30
5201	NYSE	GEF	Mon, Jun 5, 2023	61.67	62.18	60.73	61.83
5200	NYSE	GEF	Fri, Jun 2, 2023	60.48	62.07	59.84	61.83
5199	NYSE	GEF	Thu, Jun 1, 2023	60.05	60.18	59.37	59.80
5198	NYSE	GEF	Wed, May 31, 2023	60.37	60.93	59.57	60.10
5197	NYSE	GEF	Tue, May 30, 2023	61.00	61.00	60.00	60.65
5196	NYSE	GEF	Fri, May 26, 2023	61.33	61.93	60.88	60.95
5195	NYSE	GEF	Thu, May 25, 2023	61.62	61.89	60.90	61.39
5194	NYSE	GEF	Wed, May 24, 2023	62.90	63.03	61.99	62.00
5193	NYSE	GEF	Tue, May 23, 2023	62.43	63.54	62.21	63.14
5192	NYSE	GEF	Mon, May 22, 2023	62.50	62.96	61.88	62.70
5191	NYSE	GEF	Fri, May 19, 2023	63.69	63.69	61.94	62.49
5190	NYSE	GEF	Thu, May 18, 2023	62.53	63.23	62.30	63.06
5189	NYSE	GEF	Wed, May 17, 2023	62.54	63.19	62.40	62.80
5188	NYSE	GEF	Tue, May 16, 2023	62.98	62.98	62.11	62.17
5187	NYSE	GEF	Mon, May 15, 2023	63.18	63.46	62.51	63.12
5186	NYSE	GEF	Fri, May 12, 2023	62.42	63.16	62.16	63.07
5185	NYSE	GEF	Thu, May 11, 2023	62.08	62.44	62.03	62.13
5184	NYSE	GEF	Wed, May 10, 2023	62.69	62.85	62.00	62.52
5183	NYSE	GEF	Tue, May 9, 2023	62.73	62.73	62.16	62.17
5182	NYSE	GEF	Mon, May 8, 2023	63.29	63.74	62.43	63.02
5181	NYSE	GEF	Fri, May 5, 2023	62.42	63.41	61.89	63.23
5180	NYSE	GEF	Thu, May 4, 2023	62.56	62.56	61.32	61.68
5179	NYSE	GEF	Wed, May 3, 2023	62.70	63.12	62.19	62.79
5178	NYSE	GEF	Tue, May 2, 2023	62.78	63.03	61.56	62.68
5177	NYSE	GEF	Mon, May 1, 2023	62.87	63.57	62.87	63.33
5176	NYSE	GEF	Fri, Apr 28, 2023	61.77	62.86	61.77	62.79
5175	NYSE	GEF	Thu, Apr 27, 2023	61.18	62.06	60.84	62.02
5174	NYSE	GEF	Wed, Apr 26, 2023	62.05	62.47	60.78	61.18
5173	NYSE	GEF	Tue, Apr 25, 2023	63.10	63.37	62.30	62.44
5172	NYSE	GEF	Mon, Apr 24, 2023	63.99	64.51	63.68	63.81
5171	NYSE	GEF	Fri, Apr 21, 2023	64.39	64.39	63.11	63.92
5170	NYSE	GEF	Thu, Apr 20, 2023	63.31	64.26	63.30	64.25
5169	NYSE	GEF	Wed, Apr 19, 2023	62.83	62.98	62.37	62.84
5168	NYSE	GEF	Tue, Apr 18, 2023	63.08	63.30	62.28	62.79
5167	NYSE	GEF	Mon, Apr 17, 2023	63.03	63.54	62.51	63.08
5166	NYSE	GEF	Fri, Apr 14, 2023	63.35	63.72	62.44	62.91
5165	NYSE	GEF	Thu, Apr 13, 2023	63.43	63.71	62.72	63.46
5164	NYSE	GEF	Wed, Apr 12, 2023	63.54	63.99	63.05	63.44
5163	NYSE	GEF	Tue, Apr 11, 2023	62.63	63.93	62.63	63.20
5162	NYSE	GEF	Mon, Apr 10, 2023	61.76	62.85	61.68	62.36
5161	NYSE	GEF	Thu, Apr 6, 2023	62.40	62.40	61.47	61.71
5160	NYSE	GEF	Wed, Apr 5, 2023	62.25	62.50	61.78	62.21
5159	NYSE	GEF	Tue, Apr 4, 2023	63.31	63.31	61.68	62.36
5158	NYSE	GEF	Mon, Apr 3, 2023	63.58	64.24	62.86	63.29
5157	NYSE	GEF	Fri, Mar 31, 2023	62.63	63.45	62.43	63.37
5156	NYSE	GEF	Thu, Mar 30, 2023	62.88	63.25	61.98	62.25
5155	NYSE	GEF	Wed, Mar 29, 2023	62.15	62.44	61.66	62.36
5154	NYSE	GEF	Tue, Mar 28, 2023	61.03	61.91	61.03	61.71
5153	NYSE	GEF	Mon, Mar 27, 2023	60.87	61.69	60.61	61.24
5152	NYSE	GEF	Fri, Mar 24, 2023	58.99	60.59	58.39	60.31
5151	NYSE	GEF	Thu, Mar 23, 2023	59.83	60.68	59.01	59.34
5150	NYSE	GEF	Wed, Mar 22, 2023	60.40	61.13	59.61	59.67
5149	NYSE	GEF	Tue, Mar 21, 2023	61.22	61.30	59.97	60.20
5148	NYSE	GEF	Mon, Mar 20, 2023	59.08	60.48	58.96	60.20
5147	NYSE	GEF	Fri, Mar 17, 2023	58.61	58.63	57.91	58.16
5146	NYSE	GEF	Thu, Mar 16, 2023	57.84	59.83	57.38	58.83
5145	NYSE	GEF	Wed, Mar 15, 2023	59.37	60.16	58.30	58.47
5144	NYSE	GEF	Tue, Mar 14, 2023	62.51	62.70	60.09	60.87
5143	NYSE	GEF	Mon, Mar 13, 2023	61.16	61.77	60.77	61.03
5142	NYSE	GEF	Fri, Mar 10, 2023	62.41	62.84	61.25	62.11
5141	NYSE	GEF	Thu, Mar 9, 2023	63.98	64.18	62.70	62.84
5140	NYSE	GEF	Wed, Mar 8, 2023	64.30	64.42	63.00	64.03
5139	NYSE	GEF	Tue, Mar 7, 2023	65.14	65.45	64.52	64.72
5138	NYSE	GEF	Mon, Mar 6, 2023	66.95	67.09	64.92	65.13
5137	NYSE	GEF	Fri, Mar 3, 2023	66.45	67.79	65.20	66.96
5136	NYSE	GEF	Thu, Mar 2, 2023	69.75	69.75	65.70	66.11
5135	NYSE	GEF	Wed, Mar 1, 2023	70.72	73.96	70.38	73.59
5134	NYSE	GEF	Tue, Feb 28, 2023	70.27	71.26	70.27	71.05
5133	NYSE	GEF	Mon, Feb 27, 2023	70.63	71.35	70.28	70.41
5132	NYSE	GEF	Fri, Feb 24, 2023	69.73	70.35	69.22	70.14
5131	NYSE	GEF	Thu, Feb 23, 2023	70.28	70.97	69.47	70.45
5130	NYSE	GEF	Wed, Feb 22, 2023	69.18	70.54	68.77	69.81
5129	NYSE	GEF	Tue, Feb 21, 2023	71.06	71.06	68.69	68.93
5128	NYSE	GEF	Fri, Feb 17, 2023	72.12	72.12	71.50	71.72
5127	NYSE	GEF	Thu, Feb 16, 2023	70.71	71.90	70.43	71.61
5126	NYSE	GEF	Wed, Feb 15, 2023	71.08	72.04	70.81	71.63
5125	NYSE	GEF	Tue, Feb 14, 2023	70.33	72.27	70.33	71.55
5124	NYSE	GEF	Mon, Feb 13, 2023	70.40	71.51	69.95	71.29
5123	NYSE	GEF	Fri, Feb 10, 2023	69.50	70.40	68.73	70.20
5122	NYSE	GEF	Thu, Feb 9, 2023	71.22	71.73	69.51	69.56
5121	NYSE	GEF	Wed, Feb 8, 2023	71.08	71.30	70.35	70.59
5120	NYSE	GEF	Tue, Feb 7, 2023	71.01	71.74	70.38	71.65
5119	NYSE	GEF	Mon, Feb 6, 2023	72.27	72.43	71.35	71.64
5118	NYSE	GEF	Fri, Feb 3, 2023	72.52	72.87	71.92	72.33
5117	NYSE	GEF	Thu, Feb 2, 2023	71.79	73.09	71.32	73.00
5116	NYSE	GEF	Wed, Feb 1, 2023	71.03	71.80	69.78	71.58
5115	NYSE	GEF	Tue, Jan 31, 2023	70.09	71.47	69.82	71.43
5114	NYSE	GEF	Mon, Jan 30, 2023	69.30	70.41	69.15	69.47
5113	NYSE	GEF	Fri, Jan 27, 2023	69.79	70.70	69.43	69.68
5112	NYSE	GEF	Thu, Jan 26, 2023	68.99	70.12	68.13	70.08
5111	NYSE	GEF	Wed, Jan 25, 2023	67.56	68.69	67.27	68.48
5110	NYSE	GEF	Tue, Jan 24, 2023	67.89	68.46	67.31	68.06
5109	NYSE	GEF	Mon, Jan 23, 2023	68.96	69.48	67.82	68.25
5108	NYSE	GEF	Fri, Jan 20, 2023	68.92	69.26	68.31	68.81
5107	NYSE	GEF	Thu, Jan 19, 2023	68.00	68.93	67.44	68.44
5106	NYSE	GEF	Wed, Jan 18, 2023	69.53	69.95	68.17	68.23
5105	NYSE	GEF	Tue, Jan 17, 2023	70.81	71.39	69.34	69.36
5104	NYSE	GEF	Fri, Jan 13, 2023	69.83	70.90	69.68	70.53
5103	NYSE	GEF	Thu, Jan 12, 2023	68.74	70.36	68.17	70.33
5102	NYSE	GEF	Wed, Jan 11, 2023	68.46	69.12	68.06	68.28
5101	NYSE	GEF	Tue, Jan 10, 2023	67.53	68.10	66.56	68.04
5100	NYSE	GEF	Mon, Jan 9, 2023	67.82	68.25	67.06	67.35
5099	NYSE	GEF	Fri, Jan 6, 2023	68.03	68.43	66.90	67.27
5098	NYSE	GEF	Thu, Jan 5, 2023	66.85	67.61	65.81	67.18
5097	NYSE	GEF	Wed, Jan 4, 2023	67.35	68.23	66.76	67.19
5096	NYSE	GEF	Tue, Jan 3, 2023	67.11	67.64	65.91	66.81
5095	NYSE	GEF	Fri, Dec 30, 2022	67.45	67.80	66.58	67.06
5094	NYSE	GEF	Thu, Dec 29, 2022	66.98	68.22	66.83	67.88
5093	NYSE	GEF	Wed, Dec 28, 2022	68.47	68.59	66.58	66.62
5092	NYSE	GEF	Tue, Dec 27, 2022	68.25	68.90	67.91	68.18
5091	NYSE	GEF	Fri, Dec 23, 2022	66.81	68.24	66.62	68.15
5090	NYSE	GEF	Thu, Dec 22, 2022	67.26	67.45	66.13	66.67
5089	NYSE	GEF	Wed, Dec 21, 2022	67.72	68.15	67.46	67.73
5088	NYSE	GEF	Tue, Dec 20, 2022	66.84	68.29	66.82	67.05
5087	NYSE	GEF	Mon, Dec 19, 2022	66.58	67.18	66.17	66.97
5086	NYSE	GEF	Fri, Dec 16, 2022	65.62	66.73	65.38	66.58
5085	NYSE	GEF	Thu, Dec 15, 2022	68.12	68.12	66.26	66.43
5084	NYSE	GEF	Wed, Dec 14, 2022	68.30	69.99	67.84	68.49
5083	NYSE	GEF	Tue, Dec 13, 2022	70.09	70.33	67.58	68.45
5082	NYSE	GEF	Mon, Dec 12, 2022	66.68	68.88	65.73	68.43
5081	NYSE	GEF	Fri, Dec 9, 2022	67.52	67.94	66.61	66.78
5080	NYSE	GEF	Thu, Dec 8, 2022	65.15	69.91	64.99	67.95
5079	NYSE	GEF	Wed, Dec 7, 2022	70.48	71.09	69.80	70.27
5078	NYSE	GEF	Tue, Dec 6, 2022	69.50	70.42	69.32	70.26
5077	NYSE	GEF	Mon, Dec 5, 2022	69.78	70.22	68.77	69.51
5076	NYSE	GEF	Fri, Dec 2, 2022	69.37	71.42	69.14	71.04
5075	NYSE	GEF	Thu, Dec 1, 2022	70.76	71.56	69.73	70.07
5074	NYSE	GEF	Wed, Nov 30, 2022	71.38	71.38	66.24	70.31
5073	NYSE	GEF	Tue, Nov 29, 2022	71.48	72.56	71.43	72.16
5072	NYSE	GEF	Mon, Nov 28, 2022	72.45	72.58	71.32	71.51
5071	NYSE	GEF	Fri, Nov 25, 2022	73.03	73.58	72.81	72.96
5070	NYSE	GEF	Wed, Nov 23, 2022	73.53	74.22	72.17	72.97
5069	NYSE	GEF	Tue, Nov 22, 2022	72.27	74.07	72.27	73.68
5068	NYSE	GEF	Mon, Nov 21, 2022	70.89	71.98	70.43	71.87
5067	NYSE	GEF	Fri, Nov 18, 2022	72.07	72.88	70.65	70.99
5066	NYSE	GEF	Thu, Nov 17, 2022	70.50	71.74	70.19	71.20
5065	NYSE	GEF	Wed, Nov 16, 2022	72.07	72.35	71.10	71.62
5064	NYSE	GEF	Tue, Nov 15, 2022	72.48	73.79	71.94	72.32
5063	NYSE	GEF	Mon, Nov 14, 2022	70.25	72.74	70.05	71.51
5062	NYSE	GEF	Fri, Nov 11, 2022	70.26	71.17	69.57	70.49
5061	NYSE	GEF	Thu, Nov 10, 2022	70.21	71.78	69.75	70.15
5060	NYSE	GEF	Wed, Nov 9, 2022	69.11	70.01	67.92	68.00
5059	NYSE	GEF	Tue, Nov 8, 2022	70.25	70.49	69.16	69.37
5058	NYSE	GEF	Mon, Nov 7, 2022	69.40	69.87	68.41	69.66
5057	NYSE	GEF	Fri, Nov 4, 2022	66.79	69.00	66.52	68.68
5056	NYSE	GEF	Thu, Nov 3, 2022	65.00	66.25	64.88	65.75
5055	NYSE	GEF	Wed, Nov 2, 2022	65.50	67.52	65.10	65.17
5054	NYSE	GEF	Tue, Nov 1, 2022	66.82	67.03	65.66	65.79
5053	NYSE	GEF	Mon, Oct 31, 2022	66.81	67.58	65.98	66.21
5052	NYSE	GEF	Fri, Oct 28, 2022	66.91	69.35	66.91	69.05
5051	NYSE	GEF	Thu, Oct 27, 2022	67.71	69.13	66.69	66.85
5050	NYSE	GEF	Wed, Oct 26, 2022	68.86	69.58	67.81	67.84
5049	NYSE	GEF	Tue, Oct 25, 2022	67.17	68.89	66.20	68.26
5048	NYSE	GEF	Mon, Oct 24, 2022	66.70	68.12	66.70	67.93
5047	NYSE	GEF	Fri, Oct 21, 2022	64.11	66.85	63.83	66.55
5046	NYSE	GEF	Thu, Oct 20, 2022	63.90	64.33	62.97	63.45
5045	NYSE	GEF	Wed, Oct 19, 2022	64.49	65.16	62.58	63.69
5044	NYSE	GEF	Tue, Oct 18, 2022	63.68	64.69	63.40	64.64
5043	NYSE	GEF	Mon, Oct 17, 2022	60.43	62.50	60.02	62.47
5042	NYSE	GEF	Fri, Oct 14, 2022	59.28	60.63	59.28	59.74
5041	NYSE	GEF	Thu, Oct 13, 2022	58.92	59.92	57.50	59.34
5040	NYSE	GEF	Wed, Oct 12, 2022	61.64	61.71	60.90	61.11
5039	NYSE	GEF	Tue, Oct 11, 2022	60.35	62.48	60.16	61.83
5038	NYSE	GEF	Mon, Oct 10, 2022	60.08	61.41	60.08	60.73
5037	NYSE	GEF	Fri, Oct 7, 2022	60.96	60.96	59.57	60.20
5036	NYSE	GEF	Thu, Oct 6, 2022	61.79	62.93	61.08	61.36
5035	NYSE	GEF	Wed, Oct 5, 2022	61.93	63.35	61.56	62.80
5034	NYSE	GEF	Tue, Oct 4, 2022	61.73	62.96	61.73	62.95
5033	NYSE	GEF	Mon, Oct 3, 2022	60.00	61.73	59.58	60.85
5032	NYSE	GEF	Fri, Sep 30, 2022	58.50	60.01	58.32	59.57
5031	NYSE	GEF	Thu, Sep 29, 2022	59.16	59.16	57.62	58.36
5030	NYSE	GEF	Wed, Sep 28, 2022	59.36	60.53	58.71	59.92
5029	NYSE	GEF	Tue, Sep 27, 2022	61.00	61.45	58.01	58.83
5028	NYSE	GEF	Mon, Sep 26, 2022	60.79	61.84	60.23	60.56
5027	NYSE	GEF	Fri, Sep 23, 2022	60.78	61.09	60.09	61.00
5026	NYSE	GEF	Thu, Sep 22, 2022	63.48	63.94	61.49	61.54
5025	NYSE	GEF	Wed, Sep 21, 2022	64.81	65.63	63.80	63.82
5024	NYSE	GEF	Tue, Sep 20, 2022	65.96	65.96	63.45	64.11
5023	NYSE	GEF	Mon, Sep 19, 2022	63.61	67.06	63.57	67.05
5022	NYSE	GEF	Fri, Sep 16, 2022	64.77	65.06	62.66	63.87
5021	NYSE	GEF	Thu, Sep 15, 2022	65.31	66.28	65.15	65.91
5020	NYSE	GEF	Wed, Sep 14, 2022	67.17	67.17	65.24	65.72
5019	NYSE	GEF	Tue, Sep 13, 2022	67.62	68.26	66.71	67.02
5018	NYSE	GEF	Mon, Sep 12, 2022	68.77	69.69	68.25	68.75
5017	NYSE	GEF	Fri, Sep 9, 2022	67.38	68.34	67.35	68.33
5016	NYSE	GEF	Thu, Sep 8, 2022	67.30	67.79	66.38	67.27
5015	NYSE	GEF	Wed, Sep 7, 2022	66.76	68.13	66.76	67.92
5014	NYSE	GEF	Tue, Sep 6, 2022	67.38	67.52	66.04	66.60
5013	NYSE	GEF	Fri, Sep 2, 2022	67.05	67.88	65.66	67.26
5012	NYSE	GEF	Thu, Sep 1, 2022	68.94	68.94	65.02	65.50
5011	NYSE	GEF	Wed, Aug 31, 2022	68.54	68.54	66.84	67.05
5010	NYSE	GEF	Tue, Aug 30, 2022	68.33	69.05	67.33	68.47
5009	NYSE	GEF	Mon, Aug 29, 2022	68.06	69.09	67.17	68.50
5008	NYSE	GEF	Fri, Aug 26, 2022	70.50	70.50	68.57	68.62
5007	NYSE	GEF	Thu, Aug 25, 2022	70.14	71.06	70.14	70.78
5006	NYSE	GEF	Wed, Aug 24, 2022	70.96	71.37	69.78	69.93
5005	NYSE	GEF	Tue, Aug 23, 2022	70.72	71.42	70.26	70.62
5004	NYSE	GEF	Mon, Aug 22, 2022	70.74	71.09	69.90	70.74
5003	NYSE	GEF	Fri, Aug 19, 2022	71.85	72.04	71.03	71.47
5002	NYSE	GEF	Thu, Aug 18, 2022	71.52	72.39	70.86	72.34
5001	NYSE	GEF	Wed, Aug 17, 2022	71.52	72.16	71.31	71.87
5000	NYSE	GEF	Tue, Aug 16, 2022	71.87	72.80	71.84	72.38
4999	NYSE	GEF	Mon, Aug 15, 2022	72.00	72.39	71.43	72.34
4998	NYSE	GEF	Fri, Aug 12, 2022	72.14	72.53	71.71	72.48
4997	NYSE	GEF	Thu, Aug 11, 2022	71.56	72.48	71.01	71.80
4996	NYSE	GEF	Wed, Aug 10, 2022	71.33	72.60	70.72	71.07
4995	NYSE	GEF	Tue, Aug 9, 2022	69.29	70.46	68.85	70.44
4994	NYSE	GEF	Mon, Aug 8, 2022	68.60	69.90	68.24	69.40
4993	NYSE	GEF	Fri, Aug 5, 2022	67.92	69.06	67.86	68.25
4992	NYSE	GEF	Thu, Aug 4, 2022	69.02	69.09	67.86	68.37
4991	NYSE	GEF	Wed, Aug 3, 2022	70.04	70.31	69.13	69.32
4990	NYSE	GEF	Tue, Aug 2, 2022	70.68	70.68	69.20	70.04
4989	NYSE	GEF	Mon, Aug 1, 2022	70.11	71.59	69.76	70.94
4988	NYSE	GEF	Fri, Jul 29, 2022	69.99	70.93	69.82	70.62
4987	NYSE	GEF	Thu, Jul 28, 2022	69.22	70.19	69.03	70.04
4986	NYSE	GEF	Wed, Jul 27, 2022	68.30	69.59	67.71	68.99
4985	NYSE	GEF	Tue, Jul 26, 2022	68.52	68.66	67.27	67.68
4984	NYSE	GEF	Mon, Jul 25, 2022	68.52	69.92	68.07	68.77
4983	NYSE	GEF	Fri, Jul 22, 2022	68.32	68.69	67.71	68.41
4982	NYSE	GEF	Thu, Jul 21, 2022	66.37	68.15	66.37	68.14
4981	NYSE	GEF	Wed, Jul 20, 2022	66.40	66.98	65.68	66.59
4980	NYSE	GEF	Tue, Jul 19, 2022	64.55	66.99	64.55	66.31
4979	NYSE	GEF	Mon, Jul 18, 2022	63.80	64.65	63.44	63.85
4978	NYSE	GEF	Fri, Jul 15, 2022	63.44	63.97	62.72	63.40
4977	NYSE	GEF	Thu, Jul 14, 2022	60.51	62.52	60.50	62.27
4976	NYSE	GEF	Wed, Jul 13, 2022	61.40	62.65	61.37	61.57
4975	NYSE	GEF	Tue, Jul 12, 2022	61.06	62.91	61.06	62.16
4974	NYSE	GEF	Mon, Jul 11, 2022	60.47	61.70	60.35	61.29
4973	NYSE	GEF	Fri, Jul 8, 2022	62.09	62.79	60.63	60.88
4972	NYSE	GEF	Thu, Jul 7, 2022	61.81	62.89	61.81	61.92
4971	NYSE	GEF	Wed, Jul 6, 2022	62.33	62.52	60.31	61.31
4970	NYSE	GEF	Tue, Jul 5, 2022	62.40	62.94	59.95	62.08
4969	NYSE	GEF	Fri, Jul 1, 2022	61.98	63.82	61.88	63.53
4968	NYSE	GEF	Thu, Jun 30, 2022	61.97	63.13	61.23	62.38
4967	NYSE	GEF	Wed, Jun 29, 2022	62.71	62.99	61.90	62.92
4966	NYSE	GEF	Tue, Jun 28, 2022	65.56	66.46	62.75	62.93
4965	NYSE	GEF	Mon, Jun 27, 2022	64.34	66.22	64.05	65.53
4964	NYSE	GEF	Fri, Jun 24, 2022	63.48	65.17	62.83	63.27
4963	NYSE	GEF	Thu, Jun 23, 2022	60.77	63.05	60.03	63.03
4962	NYSE	GEF	Wed, Jun 22, 2022	58.55	59.54	58.49	58.74
4961	NYSE	GEF	Tue, Jun 21, 2022	58.73	59.98	58.10	59.66
4960	NYSE	GEF	Fri, Jun 17, 2022	58.93	58.93	57.35	57.94
4959	NYSE	GEF	Thu, Jun 16, 2022	58.92	58.92	57.10	57.82
4958	NYSE	GEF	Wed, Jun 15, 2022	60.89	61.03	59.37	60.09
4957	NYSE	GEF	Tue, Jun 14, 2022	60.65	61.44	59.43	60.13
4956	NYSE	GEF	Mon, Jun 13, 2022	64.01	64.01	60.20	60.54
4955	NYSE	GEF	Fri, Jun 10, 2022	63.98	65.83	63.65	64.84
4954	NYSE	GEF	Thu, Jun 9, 2022	63.45	65.79	62.55	64.60
4953	NYSE	GEF	Wed, Jun 8, 2022	62.09	62.09	60.21	60.91
4952	NYSE	GEF	Tue, Jun 7, 2022	61.00	62.44	60.95	62.32
4951	NYSE	GEF	Mon, Jun 6, 2022	61.10	61.84	60.48	61.48
4950	NYSE	GEF	Fri, Jun 3, 2022	60.37	60.86	60.06	60.31
4949	NYSE	GEF	Thu, Jun 2, 2022	60.14	61.41	59.43	61.36
4948	NYSE	GEF	Wed, Jun 1, 2022	59.59	60.02	57.80	59.66
4947	NYSE	GEF	Tue, May 31, 2022	58.91	60.00	58.51	59.47
4946	NYSE	GEF	Fri, May 27, 2022	59.85	61.03	58.46	59.49
4945	NYSE	GEF	Thu, May 26, 2022	61.36	62.21	61.36	61.85
4944	NYSE	GEF	Wed, May 25, 2022	60.10	61.83	60.10	60.74
4943	NYSE	GEF	Tue, May 24, 2022	59.89	60.58	58.33	60.32
4942	NYSE	GEF	Mon, May 23, 2022	59.71	60.90	59.20	60.35
4941	NYSE	GEF	Fri, May 20, 2022	60.42	60.42	57.77	58.97
4940	NYSE	GEF	Thu, May 19, 2022	59.02	60.64	58.77	59.79
4939	NYSE	GEF	Wed, May 18, 2022	61.56	61.56	59.41	59.77
4938	NYSE	GEF	Tue, May 17, 2022	61.31	62.26	61.12	62.06
4937	NYSE	GEF	Mon, May 16, 2022	59.29	60.47	58.57	60.07
4936	NYSE	GEF	Fri, May 13, 2022	59.15	60.41	58.83	59.39
4935	NYSE	GEF	Thu, May 12, 2022	58.33	58.91	57.18	58.56
4934	NYSE	GEF	Wed, May 11, 2022	58.77	60.41	58.25	58.51
4933	NYSE	GEF	Tue, May 10, 2022	58.80	59.52	57.45	58.49
4932	NYSE	GEF	Mon, May 9, 2022	58.94	59.81	57.72	58.17
4931	NYSE	GEF	Fri, May 6, 2022	60.88	61.09	58.97	59.81
4930	NYSE	GEF	Thu, May 5, 2022	61.24	61.88	60.07	61.23
4929	NYSE	GEF	Wed, May 4, 2022	60.74	62.06	59.86	62.00
4928	NYSE	GEF	Tue, May 3, 2022	59.99	61.86	59.53	60.59
4927	NYSE	GEF	Mon, May 2, 2022	60.64	61.50	58.72	60.04
4926	NYSE	GEF	Fri, Apr 29, 2022	61.73	62.39	60.39	60.68
4925	NYSE	GEF	Thu, Apr 28, 2022	61.30	61.67	59.85	61.37
4924	NYSE	GEF	Wed, Apr 27, 2022	60.26	61.78	60.21	60.56
4923	NYSE	GEF	Tue, Apr 26, 2022	61.95	62.30	60.16	60.38
4922	NYSE	GEF	Mon, Apr 25, 2022	62.61	62.61	60.15	61.82
4921	NYSE	GEF	Fri, Apr 22, 2022	64.52	64.77	62.82	62.99
4920	NYSE	GEF	Thu, Apr 21, 2022	65.50	65.71	64.29	64.84
4919	NYSE	GEF	Wed, Apr 20, 2022	63.95	65.06	63.87	64.87
4918	NYSE	GEF	Tue, Apr 19, 2022	61.39	63.44	61.28	63.40
4917	NYSE	GEF	Mon, Apr 18, 2022	62.19	63.15	61.07	61.24
4916	NYSE	GEF	Thu, Apr 14, 2022	62.72	63.32	62.05	62.21
4915	NYSE	GEF	Wed, Apr 13, 2022	61.60	62.88	61.60	62.62
4914	NYSE	GEF	Tue, Apr 12, 2022	61.71	62.78	61.25	61.63
4913	NYSE	GEF	Mon, Apr 11, 2022	61.36	62.59	61.29	61.37
4912	NYSE	GEF	Fri, Apr 8, 2022	60.77	61.77	60.77	61.18
4911	NYSE	GEF	Thu, Apr 7, 2022	60.25	60.53	58.87	60.27
4910	NYSE	GEF	Wed, Apr 6, 2022	60.60	61.10	60.00	60.25
4909	NYSE	GEF	Tue, Apr 5, 2022	61.46	61.93	60.52	60.93
4908	NYSE	GEF	Mon, Apr 4, 2022	63.09	63.24	61.21	61.90
4907	NYSE	GEF	Fri, Apr 1, 2022	65.65	65.88	62.78	63.49
4906	NYSE	GEF	Thu, Mar 31, 2022	64.93	65.67	64.24	65.06
4905	NYSE	GEF	Wed, Mar 30, 2022	65.38	65.76	64.93	65.03
4904	NYSE	GEF	Tue, Mar 29, 2022	64.16	66.02	63.91	65.58
4903	NYSE	GEF	Mon, Mar 28, 2022	65.59	65.61	63.23	64.11
4902	NYSE	GEF	Fri, Mar 25, 2022	62.15	65.32	62.12	65.29
4901	NYSE	GEF	Thu, Mar 24, 2022	61.64	62.06	60.77	61.64
4900	NYSE	GEF	Wed, Mar 23, 2022	62.35	62.59	61.07	61.15
4899	NYSE	GEF	Tue, Mar 22, 2022	63.18	64.65	62.26	62.69
4898	NYSE	GEF	Mon, Mar 21, 2022	62.64	62.98	61.80	62.27
4897	NYSE	GEF	Fri, Mar 18, 2022	61.04	62.95	60.13	62.71
4896	NYSE	GEF	Thu, Mar 17, 2022	59.77	61.23	59.33	61.12
4895	NYSE	GEF	Wed, Mar 16, 2022	59.44	60.27	58.70	59.99
4894	NYSE	GEF	Tue, Mar 15, 2022	59.56	59.83	58.45	58.94
4893	NYSE	GEF	Mon, Mar 14, 2022	59.24	60.18	58.64	59.43
4892	NYSE	GEF	Fri, Mar 11, 2022	59.46	59.81	57.65	58.79
4891	NYSE	GEF	Thu, Mar 10, 2022	57.35	59.06	56.99	58.95
4890	NYSE	GEF	Wed, Mar 9, 2022	56.87	58.82	56.34	58.17
4889	NYSE	GEF	Tue, Mar 8, 2022	57.25	57.97	55.57	55.62
4888	NYSE	GEF	Mon, Mar 7, 2022	60.39	60.53	56.19	56.95
4887	NYSE	GEF	Fri, Mar 4, 2022	58.19	60.38	57.31	60.19
4886	NYSE	GEF	Thu, Mar 3, 2022	57.56	59.05	57.01	58.66
4885	NYSE	GEF	Wed, Mar 2, 2022	54.72	56.68	54.52	56.68
4884	NYSE	GEF	Tue, Mar 1, 2022	57.14	57.60	53.65	54.28
4883	NYSE	GEF	Mon, Feb 28, 2022	57.18	58.03	56.70	57.49
4882	NYSE	GEF	Fri, Feb 25, 2022	56.16	58.49	56.16	58.40
4881	NYSE	GEF	Thu, Feb 24, 2022	56.09	56.50	54.50	56.00
4880	NYSE	GEF	Wed, Feb 23, 2022	59.59	59.59	56.98	57.31
4879	NYSE	GEF	Tue, Feb 22, 2022	60.20	60.20	58.82	58.99
4878	NYSE	GEF	Fri, Feb 18, 2022	59.65	60.88	59.49	60.23
4877	NYSE	GEF	Thu, Feb 17, 2022	59.65	60.08	59.43	59.92
4876	NYSE	GEF	Wed, Feb 16, 2022	61.01	61.55	59.49	60.19
4875	NYSE	GEF	Tue, Feb 15, 2022	58.76	61.50	58.70	61.22
4874	NYSE	GEF	Mon, Feb 14, 2022	56.62	57.28	56.13	57.18
4873	NYSE	GEF	Fri, Feb 11, 2022	56.40	57.19	55.92	56.35
4872	NYSE	GEF	Thu, Feb 10, 2022	56.62	57.99	55.88	56.26
4871	NYSE	GEF	Wed, Feb 9, 2022	58.41	58.88	56.70	56.93
4870	NYSE	GEF	Tue, Feb 8, 2022	56.48	58.18	56.48	57.88
4869	NYSE	GEF	Mon, Feb 7, 2022	57.16	57.59	56.20	56.49
4868	NYSE	GEF	Fri, Feb 4, 2022	57.75	58.30	56.30	57.03
4867	NYSE	GEF	Thu, Feb 3, 2022	59.38	59.61	57.85	58.06
4866	NYSE	GEF	Wed, Feb 2, 2022	60.11	60.13	58.53	59.17
4865	NYSE	GEF	Tue, Feb 1, 2022	59.29	60.30	58.78	60.09
4864	NYSE	GEF	Mon, Jan 31, 2022	58.39	59.39	57.80	59.16
4863	NYSE	GEF	Fri, Jan 28, 2022	57.93	58.79	57.11	58.76
4862	NYSE	GEF	Thu, Jan 27, 2022	59.78	61.41	57.41	58.00
4861	NYSE	GEF	Wed, Jan 26, 2022	61.09	61.49	58.75	59.27
4860	NYSE	GEF	Tue, Jan 25, 2022	59.82	60.85	58.73	60.44
4859	NYSE	GEF	Mon, Jan 24, 2022	58.68	61.03	58.39	60.91
4858	NYSE	GEF	Fri, Jan 21, 2022	61.09	61.55	59.55	59.80
4857	NYSE	GEF	Thu, Jan 20, 2022	61.10	62.74	60.72	61.16
4856	NYSE	GEF	Wed, Jan 19, 2022	61.14	62.06	60.56	61.15
4855	NYSE	GEF	Tue, Jan 18, 2022	61.32	61.70	60.46	60.58
4854	NYSE	GEF	Fri, Jan 14, 2022	61.15	62.15	61.15	61.91
4853	NYSE	GEF	Thu, Jan 13, 2022	61.18	62.01	61.16	61.46
4852	NYSE	GEF	Wed, Jan 12, 2022	61.41	61.80	60.57	60.72
4851	NYSE	GEF	Tue, Jan 11, 2022	60.55	61.34	59.91	61.24
4850	NYSE	GEF	Mon, Jan 10, 2022	60.37	60.88	59.85	60.33
4849	NYSE	GEF	Fri, Jan 7, 2022	59.65	60.31	59.16	60.19
4848	NYSE	GEF	Thu, Jan 6, 2022	61.50	61.50	59.63	59.79
4847	NYSE	GEF	Wed, Jan 5, 2022	60.49	61.42	60.01	60.31
4846	NYSE	GEF	Tue, Jan 4, 2022	60.07	61.58	59.82	60.02
4845	NYSE	GEF	Mon, Jan 3, 2022	60.64	60.95	59.28	59.73
4844	NYSE	GEF	Fri, Dec 31, 2021	59.65	60.62	59.44	60.37
4843	NYSE	GEF	Thu, Dec 30, 2021	59.80	60.37	59.14	59.80
4842	NYSE	GEF	Wed, Dec 29, 2021	59.00	60.25	59.00	59.64
4841	NYSE	GEF	Tue, Dec 28, 2021	58.29	59.16	58.29	59.02
4840	NYSE	GEF	Mon, Dec 27, 2021	57.31	58.55	56.96	58.33
4839	NYSE	GEF	Thu, Dec 23, 2021	57.38	57.98	56.88	57.23
4838	NYSE	GEF	Wed, Dec 22, 2021	57.65	58.32	56.66	57.20
4837	NYSE	GEF	Tue, Dec 21, 2021	57.65	58.80	57.28	57.87
4836	NYSE	GEF	Mon, Dec 20, 2021	58.72	59.43	56.00	57.20
4835	NYSE	GEF	Fri, Dec 17, 2021	60.80	61.04	59.55	59.66
4834	NYSE	GEF	Thu, Dec 16, 2021	59.89	61.15	59.89	60.54
4833	NYSE	GEF	Wed, Dec 15, 2021	57.05	60.33	56.50	59.49
4832	NYSE	GEF	Tue, Dec 14, 2021	59.78	61.23	59.14	59.44
4831	NYSE	GEF	Mon, Dec 13, 2021	61.89	62.25	59.45	59.60
4830	NYSE	GEF	Fri, Dec 10, 2021	63.81	64.20	61.34	61.77
4829	NYSE	GEF	Thu, Dec 9, 2021	63.04	64.73	61.48	63.18
4828	NYSE	GEF	Wed, Dec 8, 2021	63.40	63.62	62.63	63.01
4827	NYSE	GEF	Tue, Dec 7, 2021	63.69	64.34	62.79	63.01
4826	NYSE	GEF	Mon, Dec 6, 2021	62.66	64.16	61.71	63.38
4825	NYSE	GEF	Fri, Dec 3, 2021	62.96	63.41	61.50	61.83
4824	NYSE	GEF	Thu, Dec 2, 2021	60.92	63.22	60.92	62.72
4823	NYSE	GEF	Wed, Dec 1, 2021	62.27	63.43	60.68	60.69
4822	NYSE	GEF	Tue, Nov 30, 2021	64.07	64.58	60.66	60.68
4821	NYSE	GEF	Mon, Nov 29, 2021	66.20	66.95	63.42	64.33
4820	NYSE	GEF	Fri, Nov 26, 2021	67.13	68.17	66.36	67.66
4819	NYSE	GEF	Wed, Nov 24, 2021	69.79	69.88	69.04	69.07
4818	NYSE	GEF	Tue, Nov 23, 2021	69.72	70.68	69.07	69.99
4817	NYSE	GEF	Mon, Nov 22, 2021	70.69	70.90	69.69	69.91
4816	NYSE	GEF	Fri, Nov 19, 2021	68.77	69.29	68.15	68.83
4815	NYSE	GEF	Thu, Nov 18, 2021	69.73	70.20	67.86	69.40
4814	NYSE	GEF	Wed, Nov 17, 2021	70.18	70.27	68.78	69.69
4813	NYSE	GEF	Tue, Nov 16, 2021	70.78	71.49	70.41	70.45
4812	NYSE	GEF	Mon, Nov 15, 2021	69.69	70.80	69.05	70.56
4811	NYSE	GEF	Fri, Nov 12, 2021	69.05	70.43	68.59	69.41
4810	NYSE	GEF	Thu, Nov 11, 2021	70.74	71.51	70.25	70.94
4809	NYSE	GEF	Wed, Nov 10, 2021	70.53	72.00	69.59	70.46
4808	NYSE	GEF	Tue, Nov 9, 2021	68.90	70.65	68.08	70.52
4807	NYSE	GEF	Mon, Nov 8, 2021	69.01	69.15	68.11	68.85
4806	NYSE	GEF	Fri, Nov 5, 2021	67.60	68.87	67.50	68.25
4805	NYSE	GEF	Thu, Nov 4, 2021	66.59	67.62	66.49	66.92
4804	NYSE	GEF	Wed, Nov 3, 2021	64.73	66.76	64.73	66.61
4803	NYSE	GEF	Tue, Nov 2, 2021	65.54	65.54	64.57	64.75
4802	NYSE	GEF	Mon, Nov 1, 2021	64.75	66.14	63.91	65.09
4801	NYSE	GEF	Fri, Oct 29, 2021	64.96	65.54	64.63	64.68
4800	NYSE	GEF	Thu, Oct 28, 2021	65.02	65.23	64.33	64.94
4799	NYSE	GEF	Wed, Oct 27, 2021	64.70	65.21	63.10	64.41
4798	NYSE	GEF	Tue, Oct 26, 2021	64.21	65.30	63.67	64.93
4797	NYSE	GEF	Mon, Oct 25, 2021	64.26	64.79	63.99	64.25
4796	NYSE	GEF	Fri, Oct 22, 2021	64.60	65.38	64.17	64.25
4795	NYSE	GEF	Thu, Oct 21, 2021	64.31	64.93	63.42	64.39
4794	NYSE	GEF	Wed, Oct 20, 2021	63.36	65.13	62.73	64.80
4793	NYSE	GEF	Tue, Oct 19, 2021	63.46	63.89	61.79	63.37
4792	NYSE	GEF	Mon, Oct 18, 2021	64.27	64.85	63.28	63.36
4791	NYSE	GEF	Fri, Oct 15, 2021	66.52	66.63	64.27	64.40
4790	NYSE	GEF	Thu, Oct 14, 2021	68.31	68.71	65.34	65.81
4789	NYSE	GEF	Wed, Oct 13, 2021	69.65	69.70	68.41	69.45
4788	NYSE	GEF	Tue, Oct 12, 2021	68.83	69.75	68.09	69.58
4787	NYSE	GEF	Mon, Oct 11, 2021	68.31	69.20	68.13	68.67
4786	NYSE	GEF	Fri, Oct 8, 2021	69.06	69.06	67.57	68.14
4785	NYSE	GEF	Thu, Oct 7, 2021	68.15	69.35	67.98	68.77
4784	NYSE	GEF	Wed, Oct 6, 2021	67.26	67.83	66.06	67.78
4783	NYSE	GEF	Tue, Oct 5, 2021	67.70	68.00	66.35	67.64
4782	NYSE	GEF	Mon, Oct 4, 2021	65.85	67.69	65.85	67.26
4781	NYSE	GEF	Fri, Oct 1, 2021	64.92	66.45	64.39	66.01
4780	NYSE	GEF	Thu, Sep 30, 2021	66.20	66.29	64.43	64.60
4779	NYSE	GEF	Wed, Sep 29, 2021	65.09	65.69	63.99	65.67
4778	NYSE	GEF	Tue, Sep 28, 2021	65.26	66.10	64.61	64.75
4777	NYSE	GEF	Mon, Sep 27, 2021	63.50	65.50	63.50	65.08
4776	NYSE	GEF	Fri, Sep 24, 2021	63.70	64.56	63.35	63.44
4775	NYSE	GEF	Thu, Sep 23, 2021	62.77	64.05	62.44	63.87
4774	NYSE	GEF	Wed, Sep 22, 2021	61.30	63.05	61.30	62.71
4773	NYSE	GEF	Tue, Sep 21, 2021	61.62	61.79	60.29	60.86
4772	NYSE	GEF	Mon, Sep 20, 2021	60.97	61.73	59.82	61.41
4771	NYSE	GEF	Fri, Sep 17, 2021	63.69	63.85	62.07	62.08
4770	NYSE	GEF	Thu, Sep 16, 2021	66.25	66.37	63.59	63.72
4769	NYSE	GEF	Wed, Sep 15, 2021	65.48	67.26	65.19	65.96
4768	NYSE	GEF	Tue, Sep 14, 2021	65.60	65.99	64.51	65.05
4767	NYSE	GEF	Mon, Sep 13, 2021	65.78	66.24	64.58	65.20
4766	NYSE	GEF	Fri, Sep 10, 2021	65.86	66.24	65.27	65.33
4765	NYSE	GEF	Thu, Sep 9, 2021	66.28	66.38	65.51	65.68
4764	NYSE	GEF	Wed, Sep 8, 2021	66.00	67.28	65.75	66.28
4763	NYSE	GEF	Tue, Sep 7, 2021	68.26	68.26	65.36	65.98
4762	NYSE	GEF	Fri, Sep 3, 2021	66.52	68.81	66.51	68.40
4761	NYSE	GEF	Thu, Sep 2, 2021	64.48	66.17	63.10	65.92
4760	NYSE	GEF	Wed, Sep 1, 2021	63.38	64.01	62.71	63.70
4759	NYSE	GEF	Tue, Aug 31, 2021	62.81	63.38	62.19	63.32
4758	NYSE	GEF	Mon, Aug 30, 2021	63.11	63.26	62.49	62.56
4757	NYSE	GEF	Fri, Aug 27, 2021	61.98	63.00	61.98	62.65
4756	NYSE	GEF	Thu, Aug 26, 2021	63.00	63.00	61.51	61.79
4755	NYSE	GEF	Wed, Aug 25, 2021	61.26	63.10	60.93	62.92
4754	NYSE	GEF	Tue, Aug 24, 2021	61.45	61.78	60.74	60.88
4753	NYSE	GEF	Mon, Aug 23, 2021	62.22	62.22	61.23	61.32
4752	NYSE	GEF	Fri, Aug 20, 2021	60.42	61.80	60.36	61.69
4751	NYSE	GEF	Thu, Aug 19, 2021	61.51	61.93	60.24	60.56
4750	NYSE	GEF	Wed, Aug 18, 2021	61.79	63.11	61.79	62.14
4749	NYSE	GEF	Tue, Aug 17, 2021	62.88	62.98	61.65	62.18
4748	NYSE	GEF	Mon, Aug 16, 2021	62.61	63.17	62.09	62.98
4747	NYSE	GEF	Fri, Aug 13, 2021	63.16	63.46	62.84	63.02
4746	NYSE	GEF	Thu, Aug 12, 2021	63.65	63.65	62.58	63.15
4745	NYSE	GEF	Wed, Aug 11, 2021	62.39	63.27	61.92	63.24
4744	NYSE	GEF	Tue, Aug 10, 2021	60.91	62.19	60.91	61.92
4743	NYSE	GEF	Mon, Aug 9, 2021	61.35	61.56	60.60	61.17
4742	NYSE	GEF	Fri, Aug 6, 2021	60.75	61.65	60.67	61.42
4741	NYSE	GEF	Thu, Aug 5, 2021	60.76	61.00	60.08	60.41
4740	NYSE	GEF	Wed, Aug 4, 2021	61.48	61.98	60.06	60.28
4739	NYSE	GEF	Tue, Aug 3, 2021	61.12	62.19	60.16	61.92
4738	NYSE	GEF	Mon, Aug 2, 2021	61.12	62.08	60.69	60.73
4737	NYSE	GEF	Fri, Jul 30, 2021	60.79	61.00	60.12	60.62
4736	NYSE	GEF	Thu, Jul 29, 2021	60.77	61.19	60.38	60.82
4735	NYSE	GEF	Wed, Jul 28, 2021	59.99	60.44	58.88	60.13
4734	NYSE	GEF	Tue, Jul 27, 2021	59.75	60.87	59.29	60.00
4733	NYSE	GEF	Mon, Jul 26, 2021	58.38	59.82	58.38	59.78
4732	NYSE	GEF	Fri, Jul 23, 2021	58.76	58.76	57.63	58.29
4731	NYSE	GEF	Thu, Jul 22, 2021	58.16	58.17	57.76	58.07
4730	NYSE	GEF	Wed, Jul 21, 2021	58.38	58.89	57.75	58.11
4729	NYSE	GEF	Tue, Jul 20, 2021	56.89	58.55	56.69	57.70
4728	NYSE	GEF	Mon, Jul 19, 2021	56.67	57.54	55.70	56.50
4727	NYSE	GEF	Fri, Jul 16, 2021	58.65	59.33	57.64	57.72
4726	NYSE	GEF	Thu, Jul 15, 2021	58.64	59.00	58.16	58.36
4725	NYSE	GEF	Wed, Jul 14, 2021	59.50	59.93	58.81	58.88
4724	NYSE	GEF	Tue, Jul 13, 2021	60.86	61.29	59.42	59.52
4723	NYSE	GEF	Mon, Jul 12, 2021	59.71	60.76	59.00	60.74
4722	NYSE	GEF	Fri, Jul 9, 2021	60.00	60.39	59.48	59.71
4721	NYSE	GEF	Thu, Jul 8, 2021	58.59	59.77	58.28	59.11
4720	NYSE	GEF	Wed, Jul 7, 2021	58.35	59.87	58.12	59.57
4719	NYSE	GEF	Tue, Jul 6, 2021	59.97	60.00	58.31	58.82
4718	NYSE	GEF	Fri, Jul 2, 2021	60.53	60.53	59.50	59.74
4717	NYSE	GEF	Thu, Jul 1, 2021	60.63	61.26	60.25	60.45
4716	NYSE	GEF	Wed, Jun 30, 2021	59.29	60.92	59.29	60.55
4715	NYSE	GEF	Tue, Jun 29, 2021	60.68	61.62	59.38	59.53
4714	NYSE	GEF	Mon, Jun 28, 2021	60.79	60.84	59.68	60.36
4713	NYSE	GEF	Fri, Jun 25, 2021	60.81	61.45	60.31	60.40
4712	NYSE	GEF	Thu, Jun 24, 2021	61.19	61.19	59.99	60.53
4711	NYSE	GEF	Wed, Jun 23, 2021	59.30	61.54	58.80	60.62
4710	NYSE	GEF	Tue, Jun 22, 2021	61.32	62.13	60.75	61.78
4709	NYSE	GEF	Mon, Jun 21, 2021	60.71	62.08	60.61	61.72
4708	NYSE	GEF	Fri, Jun 18, 2021	59.86	60.37	59.06	60.03
4707	NYSE	GEF	Thu, Jun 17, 2021	62.91	62.91	60.33	60.93
4706	NYSE	GEF	Wed, Jun 16, 2021	62.96	63.67	62.30	62.95
4705	NYSE	GEF	Tue, Jun 15, 2021	62.69	63.46	61.50	63.01
4704	NYSE	GEF	Mon, Jun 14, 2021	64.53	64.61	61.11	61.75
4703	NYSE	GEF	Fri, Jun 11, 2021	63.25	64.82	62.65	64.16
4702	NYSE	GEF	Thu, Jun 10, 2021	62.00	62.20	59.47	61.92
4701	NYSE	GEF	Wed, Jun 9, 2021	60.59	60.75	59.41	59.96
4700	NYSE	GEF	Tue, Jun 8, 2021	59.86	60.80	59.25	60.42
4699	NYSE	GEF	Mon, Jun 7, 2021	60.32	61.07	59.35	59.47
4698	NYSE	GEF	Fri, Jun 4, 2021	60.68	60.86	59.87	60.50
4697	NYSE	GEF	Thu, Jun 3, 2021	60.69	60.71	59.75	60.64
4696	NYSE	GEF	Wed, Jun 2, 2021	62.36	62.51	60.34	60.72
4695	NYSE	GEF	Tue, Jun 1, 2021	62.23	62.80	61.93	62.40
4694	NYSE	GEF	Fri, May 28, 2021	61.90	62.02	60.95	61.71
4693	NYSE	GEF	Thu, May 27, 2021	62.61	62.84	61.67	61.83
4692	NYSE	GEF	Wed, May 26, 2021	61.33	62.04	60.51	61.81
4691	NYSE	GEF	Tue, May 25, 2021	63.38	63.45	61.17	61.31
4690	NYSE	GEF	Mon, May 24, 2021	63.50	63.75	62.71	63.12
4689	NYSE	GEF	Fri, May 21, 2021	63.61	63.82	63.03	63.38
4688	NYSE	GEF	Thu, May 20, 2021	63.34	63.85	62.15	63.33
4687	NYSE	GEF	Wed, May 19, 2021	62.30	62.48	61.07	61.96
4686	NYSE	GEF	Tue, May 18, 2021	64.71	64.77	63.30	63.33
4685	NYSE	GEF	Mon, May 17, 2021	64.33	64.94	63.81	64.69
4684	NYSE	GEF	Fri, May 14, 2021	64.20	64.60	63.62	64.48
4683	NYSE	GEF	Thu, May 13, 2021	61.49	64.33	61.10	63.99
4682	NYSE	GEF	Wed, May 12, 2021	63.61	63.70	61.43	61.44
4681	NYSE	GEF	Tue, May 11, 2021	63.17	63.92	62.59	63.44
4680	NYSE	GEF	Mon, May 10, 2021	65.60	66.03	63.86	63.91
4679	NYSE	GEF	Fri, May 7, 2021	64.77	65.55	64.35	65.36
4678	NYSE	GEF	Thu, May 6, 2021	64.51	65.35	64.00	65.31
4677	NYSE	GEF	Wed, May 5, 2021	63.91	64.64	63.36	64.36
4676	NYSE	GEF	Tue, May 4, 2021	63.02	64.29	63.02	64.07
4675	NYSE	GEF	Mon, May 3, 2021	61.18	63.40	61.14	63.23
4674	NYSE	GEF	Fri, Apr 30, 2021	61.30	61.30	60.23	60.51
4673	NYSE	GEF	Thu, Apr 29, 2021	61.96	62.33	61.28	61.55
4672	NYSE	GEF	Wed, Apr 28, 2021	60.60	61.51	60.45	61.18
4671	NYSE	GEF	Tue, Apr 27, 2021	59.51	60.75	59.28	60.24
4670	NYSE	GEF	Mon, Apr 26, 2021	59.90	60.76	59.17	60.12
4669	NYSE	GEF	Fri, Apr 23, 2021	59.10	60.26	58.65	59.84
4668	NYSE	GEF	Thu, Apr 22, 2021	59.49	59.68	58.49	58.49
4667	NYSE	GEF	Wed, Apr 21, 2021	58.19	59.41	58.19	59.27
4666	NYSE	GEF	Tue, Apr 20, 2021	59.15	59.39	57.67	58.45
4665	NYSE	GEF	Mon, Apr 19, 2021	60.57	60.59	58.88	59.26
4664	NYSE	GEF	Fri, Apr 16, 2021	59.43	60.04	59.04	59.64
4663	NYSE	GEF	Thu, Apr 15, 2021	59.34	59.34	58.39	58.95
4662	NYSE	GEF	Wed, Apr 14, 2021	58.33	59.53	58.33	58.88
4661	NYSE	GEF	Tue, Apr 13, 2021	60.34	60.74	58.33	58.46
4660	NYSE	GEF	Mon, Apr 12, 2021	58.87	60.41	58.62	60.34
4659	NYSE	GEF	Fri, Apr 9, 2021	57.67	58.39	57.40	58.32
4658	NYSE	GEF	Thu, Apr 8, 2021	57.52	57.52	56.40	57.39
4657	NYSE	GEF	Wed, Apr 7, 2021	58.51	58.51	56.43	56.73
4656	NYSE	GEF	Tue, Apr 6, 2021	57.80	58.07	57.42	57.77
4655	NYSE	GEF	Mon, Apr 5, 2021	58.81	58.81	57.37	58.00
4654	NYSE	GEF	Thu, Apr 1, 2021	56.93	57.86	56.00	57.54
4653	NYSE	GEF	Wed, Mar 31, 2021	57.95	58.15	56.94	57.00
4652	NYSE	GEF	Tue, Mar 30, 2021	58.05	58.32	57.45	58.09
4651	NYSE	GEF	Mon, Mar 29, 2021	58.00	58.81	56.97	57.54
4650	NYSE	GEF	Fri, Mar 26, 2021	57.20	58.23	56.25	58.10
4649	NYSE	GEF	Thu, Mar 25, 2021	54.59	56.51	54.04	56.37
4648	NYSE	GEF	Wed, Mar 24, 2021	54.28	56.58	54.08	54.57
4647	NYSE	GEF	Tue, Mar 23, 2021	54.91	55.95	53.44	53.60
4646	NYSE	GEF	Mon, Mar 22, 2021	57.58	57.58	54.15	55.76
4645	NYSE	GEF	Fri, Mar 19, 2021	59.48	59.97	57.70	58.10
4644	NYSE	GEF	Thu, Mar 18, 2021	59.76	61.46	59.30	59.61
4643	NYSE	GEF	Wed, Mar 17, 2021	59.27	60.18	58.60	59.73
4642	NYSE	GEF	Tue, Mar 16, 2021	57.70	59.12	57.60	59.08
4641	NYSE	GEF	Mon, Mar 15, 2021	58.56	58.85	57.70	58.16
4640	NYSE	GEF	Fri, Mar 12, 2021	58.13	59.39	58.00	59.01
4639	NYSE	GEF	Thu, Mar 11, 2021	57.48	57.88	56.29	57.80
4638	NYSE	GEF	Wed, Mar 10, 2021	56.18	57.38	55.64	57.14
4637	NYSE	GEF	Tue, Mar 9, 2021	56.76	57.12	55.85	55.88
4636	NYSE	GEF	Mon, Mar 8, 2021	54.74	57.08	54.38	56.76
4635	NYSE	GEF	Fri, Mar 5, 2021	53.49	54.82	52.56	54.74
4634	NYSE	GEF	Thu, Mar 4, 2021	52.43	53.34	51.64	52.76
4633	NYSE	GEF	Wed, Mar 3, 2021	51.71	53.11	50.92	52.43
4632	NYSE	GEF	Tue, Mar 2, 2021	50.74	52.06	50.39	51.37
4631	NYSE	GEF	Mon, Mar 1, 2021	49.33	51.10	48.72	50.70
4630	NYSE	GEF	Fri, Feb 26, 2021	48.50	49.07	47.09	48.30
4629	NYSE	GEF	Thu, Feb 25, 2021	46.82	50.00	46.82	47.96
4628	NYSE	GEF	Wed, Feb 24, 2021	46.99	47.03	45.16	46.70
4627	NYSE	GEF	Tue, Feb 23, 2021	47.23	47.35	45.93	46.19
4626	NYSE	GEF	Mon, Feb 22, 2021	47.97	48.82	47.20	47.29
4625	NYSE	GEF	Fri, Feb 19, 2021	47.29	48.10	46.94	47.89
4624	NYSE	GEF	Thu, Feb 18, 2021	47.44	47.71	46.75	47.13
4623	NYSE	GEF	Wed, Feb 17, 2021	47.74	48.11	47.39	47.60
4622	NYSE	GEF	Tue, Feb 16, 2021	49.00	49.18	47.61	48.06
4621	NYSE	GEF	Fri, Feb 12, 2021	48.07	49.59	48.07	48.74
4620	NYSE	GEF	Thu, Feb 11, 2021	49.50	49.65	47.74	48.49
4619	NYSE	GEF	Wed, Feb 10, 2021	49.46	49.72	48.58	49.22
4618	NYSE	GEF	Tue, Feb 9, 2021	48.82	49.32	48.31	48.98
4617	NYSE	GEF	Mon, Feb 8, 2021	48.55	48.96	48.08	48.85
4616	NYSE	GEF	Fri, Feb 5, 2021	47.92	48.46	47.25	48.23
4615	NYSE	GEF	Thu, Feb 4, 2021	46.62	47.42	45.97	47.13
4614	NYSE	GEF	Wed, Feb 3, 2021	46.19	46.84	45.90	46.77
4613	NYSE	GEF	Tue, Feb 2, 2021	47.01	47.21	46.09	46.40
4612	NYSE	GEF	Mon, Feb 1, 2021	45.57	46.69	44.64	46.32
4611	NYSE	GEF	Fri, Jan 29, 2021	45.73	45.78	44.64	45.16
4610	NYSE	GEF	Thu, Jan 28, 2021	47.11	47.11	45.57	46.00
4609	NYSE	GEF	Wed, Jan 27, 2021	47.20	47.34	45.83	46.25
4608	NYSE	GEF	Tue, Jan 26, 2021	49.38	49.38	48.21	48.28
4607	NYSE	GEF	Mon, Jan 25, 2021	49.45	49.57	47.90	48.83
4606	NYSE	GEF	Fri, Jan 22, 2021	48.50	49.87	47.87	49.78
4605	NYSE	GEF	Thu, Jan 21, 2021	49.99	50.45	49.06	49.10
4604	NYSE	GEF	Wed, Jan 20, 2021	50.61	50.61	49.60	50.01
4603	NYSE	GEF	Tue, Jan 19, 2021	50.89	51.00	49.89	50.08
4602	NYSE	GEF	Fri, Jan 15, 2021	50.52	51.30	49.91	50.47
4601	NYSE	GEF	Thu, Jan 14, 2021	50.67	51.99	50.52	51.52
4600	NYSE	GEF	Wed, Jan 13, 2021	51.51	51.51	50.05	50.59
4599	NYSE	GEF	Tue, Jan 12, 2021	51.43	52.00	51.32	51.64
4598	NYSE	GEF	Mon, Jan 11, 2021	50.15	51.82	49.97	51.45
4597	NYSE	GEF	Fri, Jan 8, 2021	51.99	51.99	50.00	50.90
4596	NYSE	GEF	Thu, Jan 7, 2021	51.35	51.75	50.54	51.59
4595	NYSE	GEF	Wed, Jan 6, 2021	49.22	52.00	49.22	51.08
4594	NYSE	GEF	Tue, Jan 5, 2021	47.10	48.74	47.10	48.23
4593	NYSE	GEF	Mon, Jan 4, 2021	47.50	47.59	46.54	47.13
4592	NYSE	GEF	Thu, Dec 31, 2020	46.86	47.14	46.15	46.88
4591	NYSE	GEF	Wed, Dec 30, 2020	46.35	47.09	46.09	46.87
4590	NYSE	GEF	Tue, Dec 29, 2020	47.25	47.32	46.00	46.04
4589	NYSE	GEF	Mon, Dec 28, 2020	47.44	47.79	46.67	47.08
4588	NYSE	GEF	Thu, Dec 24, 2020	47.01	47.22	46.34	47.08
4587	NYSE	GEF	Wed, Dec 23, 2020	46.81	47.31	46.37	46.74
4586	NYSE	GEF	Tue, Dec 22, 2020	46.09	46.56	45.76	46.34
4585	NYSE	GEF	Mon, Dec 21, 2020	45.59	46.19	44.16	46.13
4584	NYSE	GEF	Fri, Dec 18, 2020	48.68	48.76	46.29	47.01
4583	NYSE	GEF	Thu, Dec 17, 2020	47.55	48.64	46.91	48.50
4582	NYSE	GEF	Wed, Dec 16, 2020	48.20	48.46	47.36	47.07
4581	NYSE	GEF	Tue, Dec 15, 2020	47.01	48.18	46.18	48.18
4580	NYSE	GEF	Mon, Dec 14, 2020	48.90	49.04	46.46	46.46
4579	NYSE	GEF	Fri, Dec 11, 2020	47.75	48.38	47.18	48.17
4578	NYSE	GEF	Thu, Dec 10, 2020	49.08	51.10	47.29	47.94
4577	NYSE	GEF	Wed, Dec 9, 2020	51.36	52.35	51.10	51.76
4576	NYSE	GEF	Tue, Dec 8, 2020	49.68	51.01	49.38	50.84
4575	NYSE	GEF	Mon, Dec 7, 2020	50.90	50.90	49.73	50.04
4574	NYSE	GEF	Fri, Dec 4, 2020	48.93	50.83	48.60	50.74
4573	NYSE	GEF	Thu, Dec 3, 2020	49.71	49.71	48.17	48.50
4572	NYSE	GEF	Wed, Dec 2, 2020	48.88	49.68	48.33	49.55
4571	NYSE	GEF	Tue, Dec 1, 2020	49.44	50.11	48.79	49.26
4570	NYSE	GEF	Mon, Nov 30, 2020	49.35	49.66	48.34	48.61
4569	NYSE	GEF	Fri, Nov 27, 2020	49.60	49.98	49.17	49.79
4568	NYSE	GEF	Wed, Nov 25, 2020	50.51	50.51	49.68	49.82
4567	NYSE	GEF	Tue, Nov 24, 2020	49.83	51.27	49.31	50.94
4566	NYSE	GEF	Mon, Nov 23, 2020	47.85	49.14	47.80	48.95
4565	NYSE	GEF	Fri, Nov 20, 2020	47.26	47.56	46.53	47.34
4564	NYSE	GEF	Thu, Nov 19, 2020	47.74	47.76	46.47	47.64
4563	NYSE	GEF	Wed, Nov 18, 2020	48.78	48.78	47.63	47.82
4562	NYSE	GEF	Tue, Nov 17, 2020	47.27	49.10	46.64	48.70
4561	NYSE	GEF	Mon, Nov 16, 2020	46.30	47.34	46.04	47.17
4560	NYSE	GEF	Fri, Nov 13, 2020	45.13	45.94	44.44	45.17
4559	NYSE	GEF	Thu, Nov 12, 2020	45.94	46.07	44.11	44.65
4558	NYSE	GEF	Wed, Nov 11, 2020	47.25	47.50	45.60	46.57
4557	NYSE	GEF	Tue, Nov 10, 2020	45.26	47.32	45.26	47.16
4556	NYSE	GEF	Mon, Nov 9, 2020	45.64	48.82	44.12	44.63
4555	NYSE	GEF	Fri, Nov 6, 2020	43.96	44.20	42.89	43.25
4554	NYSE	GEF	Thu, Nov 5, 2020	43.08	44.11	43.08	43.55
4553	NYSE	GEF	Wed, Nov 4, 2020	42.94	43.65	42.00	42.64
4552	NYSE	GEF	Tue, Nov 3, 2020	43.12	44.21	43.09	44.05
4551	NYSE	GEF	Mon, Nov 2, 2020	41.25	42.34	41.25	42.29
4550	NYSE	GEF	Fri, Oct 30, 2020	40.55	41.37	40.05	40.59
4549	NYSE	GEF	Thu, Oct 29, 2020	39.82	41.19	39.45	40.90
4548	NYSE	GEF	Wed, Oct 28, 2020	40.70	41.02	40.07	40.10
4547	NYSE	GEF	Tue, Oct 27, 2020	41.95	42.13	41.60	41.84
4546	NYSE	GEF	Mon, Oct 26, 2020	42.78	42.79	41.36	42.21
4545	NYSE	GEF	Fri, Oct 23, 2020	44.18	44.65	43.45	43.55
4544	NYSE	GEF	Thu, Oct 22, 2020	43.71	43.95	43.21	43.82
4543	NYSE	GEF	Wed, Oct 21, 2020	43.04	43.79	42.94	43.39
4542	NYSE	GEF	Tue, Oct 20, 2020	43.30	43.88	42.96	43.20
4541	NYSE	GEF	Mon, Oct 19, 2020	43.06	43.50	42.57	42.67
4540	NYSE	GEF	Fri, Oct 16, 2020	42.62	43.39	42.62	43.05
4539	NYSE	GEF	Thu, Oct 15, 2020	41.13	42.92	41.13	42.67
4538	NYSE	GEF	Wed, Oct 14, 2020	41.98	42.60	41.75	41.79
4537	NYSE	GEF	Tue, Oct 13, 2020	42.68	43.38	42.07	42.11
4536	NYSE	GEF	Mon, Oct 12, 2020	42.32	43.87	42.18	43.19
4535	NYSE	GEF	Fri, Oct 9, 2020	41.76	41.88	40.71	40.92
4534	NYSE	GEF	Thu, Oct 8, 2020	40.80	41.67	40.70	41.49
4533	NYSE	GEF	Wed, Oct 7, 2020	39.61	40.52	39.39	40.45
4532	NYSE	GEF	Tue, Oct 6, 2020	39.63	40.33	39.07	39.09
4531	NYSE	GEF	Mon, Oct 5, 2020	37.90	39.33	37.89	39.22
4530	NYSE	GEF	Fri, Oct 2, 2020	35.18	37.86	35.15	37.66
4529	NYSE	GEF	Thu, Oct 1, 2020	36.26	36.61	35.45	35.93
4528	NYSE	GEF	Wed, Sep 30, 2020	36.25	36.78	35.97	36.21
4527	NYSE	GEF	Tue, Sep 29, 2020	36.85	36.90	35.98	36.22
4526	NYSE	GEF	Mon, Sep 28, 2020	36.62	36.97	36.04	36.79
4525	NYSE	GEF	Fri, Sep 25, 2020	34.82	36.15	34.57	35.94
4524	NYSE	GEF	Thu, Sep 24, 2020	34.41	35.44	33.95	35.05
4523	NYSE	GEF	Wed, Sep 23, 2020	35.80	37.04	34.42	34.44
4522	NYSE	GEF	Tue, Sep 22, 2020	35.14	35.37	34.47	35.14
4521	NYSE	GEF	Mon, Sep 21, 2020	35.93	36.79	34.58	34.97
4520	NYSE	GEF	Fri, Sep 18, 2020	36.55	36.55	35.19	35.52
4519	NYSE	GEF	Thu, Sep 17, 2020	35.98	36.67	35.19	36.50
4518	NYSE	GEF	Wed, Sep 16, 2020	36.92	37.02	36.10	36.45
4517	NYSE	GEF	Tue, Sep 15, 2020	36.99	37.62	36.87	36.68
4516	NYSE	GEF	Mon, Sep 14, 2020	36.13	37.10	35.89	36.65
4515	NYSE	GEF	Fri, Sep 11, 2020	35.14	36.07	34.74	35.84
4514	NYSE	GEF	Thu, Sep 10, 2020	36.50	36.93	34.85	34.95
4513	NYSE	GEF	Wed, Sep 9, 2020	36.20	36.74	35.99	36.38
4512	NYSE	GEF	Tue, Sep 8, 2020	37.87	38.25	35.63	35.70
4511	NYSE	GEF	Fri, Sep 4, 2020	37.72	38.45	36.61	38.25
4510	NYSE	GEF	Thu, Sep 3, 2020	38.00	38.37	36.37	37.01
4509	NYSE	GEF	Wed, Sep 2, 2020	37.40	38.03	37.18	37.94
4508	NYSE	GEF	Tue, Sep 1, 2020	36.61	37.74	36.21	37.46
4507	NYSE	GEF	Mon, Aug 31, 2020	37.62	38.09	36.85	36.85
4506	NYSE	GEF	Fri, Aug 28, 2020	35.75	37.92	35.74	37.51
4505	NYSE	GEF	Thu, Aug 27, 2020	36.36	37.55	34.92	35.83
4504	NYSE	GEF	Wed, Aug 26, 2020	38.80	39.56	38.42	39.40
4503	NYSE	GEF	Tue, Aug 25, 2020	39.85	39.99	38.56	38.87
4502	NYSE	GEF	Mon, Aug 24, 2020	38.50	39.63	38.29	39.40
4501	NYSE	GEF	Fri, Aug 21, 2020	38.26	38.44	37.31	37.82
4500	NYSE	GEF	Thu, Aug 20, 2020	39.29	39.75	38.37	38.71
4499	NYSE	GEF	Wed, Aug 19, 2020	40.12	40.85	39.65	39.79
4498	NYSE	GEF	Tue, Aug 18, 2020	40.70	40.88	39.94	40.04
4497	NYSE	GEF	Mon, Aug 17, 2020	41.00	41.36	40.62	40.94
4496	NYSE	GEF	Fri, Aug 14, 2020	40.52	41.54	40.21	40.92
4495	NYSE	GEF	Thu, Aug 13, 2020	40.20	41.00	40.20	40.81
4494	NYSE	GEF	Wed, Aug 12, 2020	41.59	41.59	40.17	40.69
4493	NYSE	GEF	Tue, Aug 11, 2020	40.92	41.64	40.74	40.86
4492	NYSE	GEF	Mon, Aug 10, 2020	39.22	40.39	39.11	40.29
4491	NYSE	GEF	Fri, Aug 7, 2020	37.03	39.09	37.03	39.08
4490	NYSE	GEF	Thu, Aug 6, 2020	36.93	37.47	36.71	37.26
4489	NYSE	GEF	Wed, Aug 5, 2020	36.74	37.18	36.48	37.08
4488	NYSE	GEF	Tue, Aug 4, 2020	35.52	36.47	35.52	36.28
4487	NYSE	GEF	Mon, Aug 3, 2020	35.20	35.87	34.85	35.67
4486	NYSE	GEF	Fri, Jul 31, 2020	35.68	35.68	34.40	34.79
4485	NYSE	GEF	Thu, Jul 30, 2020	36.92	36.92	35.79	36.08
4484	NYSE	GEF	Wed, Jul 29, 2020	36.96	37.50	36.74	37.36
4483	NYSE	GEF	Tue, Jul 28, 2020	37.29	37.69	36.89	36.90
4482	NYSE	GEF	Mon, Jul 27, 2020	37.55	38.43	37.26	37.71
4481	NYSE	GEF	Fri, Jul 24, 2020	37.20	37.85	37.20	37.56
4480	NYSE	GEF	Thu, Jul 23, 2020	36.91	37.33	36.71	37.22
4479	NYSE	GEF	Wed, Jul 22, 2020	36.49	37.33	36.49	37.13
4478	NYSE	GEF	Tue, Jul 21, 2020	36.78	37.32	36.59	36.75
4477	NYSE	GEF	Mon, Jul 20, 2020	36.19	36.95	36.19	36.46
4476	NYSE	GEF	Fri, Jul 17, 2020	36.65	37.04	36.16	36.48
4475	NYSE	GEF	Thu, Jul 16, 2020	35.57	36.72	35.15	36.62
4474	NYSE	GEF	Wed, Jul 15, 2020	35.93	36.17	35.46	35.68
4473	NYSE	GEF	Tue, Jul 14, 2020	34.00	35.09	33.96	35.05
4472	NYSE	GEF	Mon, Jul 13, 2020	34.83	34.91	33.90	33.96
4471	NYSE	GEF	Fri, Jul 10, 2020	32.68	34.50	32.68	34.46
4470	NYSE	GEF	Thu, Jul 9, 2020	33.98	33.98	32.62	32.75
4469	NYSE	GEF	Wed, Jul 8, 2020	34.62	35.19	33.76	34.00
4468	NYSE	GEF	Tue, Jul 7, 2020	34.84	35.20	34.60	34.74
4467	NYSE	GEF	Mon, Jul 6, 2020	35.99	36.00	34.83	35.10
4466	NYSE	GEF	Thu, Jul 2, 2020	34.27	35.07	34.27	34.87
4465	NYSE	GEF	Wed, Jul 1, 2020	34.33	34.67	33.34	33.42
4464	NYSE	GEF	Tue, Jun 30, 2020	33.27	34.56	33.27	34.41
4463	NYSE	GEF	Mon, Jun 29, 2020	32.51	33.95	32.46	33.73
4462	NYSE	GEF	Fri, Jun 26, 2020	32.19	32.46	31.65	32.28
4461	NYSE	GEF	Thu, Jun 25, 2020	31.54	32.64	31.14	32.58
4460	NYSE	GEF	Wed, Jun 24, 2020	32.90	32.90	31.36	31.97
4459	NYSE	GEF	Tue, Jun 23, 2020	33.84	33.87	33.04	33.19
4458	NYSE	GEF	Mon, Jun 22, 2020	32.87	33.43	32.15	33.27
4457	NYSE	GEF	Fri, Jun 19, 2020	33.85	33.86	32.94	33.30
4456	NYSE	GEF	Thu, Jun 18, 2020	33.06	33.56	32.89	33.44
4455	NYSE	GEF	Wed, Jun 17, 2020	35.41	35.46	33.38	33.56
4454	NYSE	GEF	Tue, Jun 16, 2020	35.89	36.81	35.31	35.39
4453	NYSE	GEF	Mon, Jun 15, 2020	33.72	34.93	33.58	34.40
4452	NYSE	GEF	Fri, Jun 12, 2020	35.21	35.53	33.95	34.89
4451	NYSE	GEF	Thu, Jun 11, 2020	35.18	35.48	33.41	33.50
4450	NYSE	GEF	Wed, Jun 10, 2020	38.94	39.00	36.84	36.92
4449	NYSE	GEF	Tue, Jun 9, 2020	40.71	41.03	38.32	39.37
4448	NYSE	GEF	Mon, Jun 8, 2020	41.50	42.28	41.21	41.56
4447	NYSE	GEF	Fri, Jun 5, 2020	39.82	42.24	39.49	41.17
4446	NYSE	GEF	Thu, Jun 4, 2020	39.00	39.60	35.06	38.01
4445	NYSE	GEF	Wed, Jun 3, 2020	34.68	36.67	34.20	35.93
4444	NYSE	GEF	Tue, Jun 2, 2020	34.35	34.70	33.31	33.91
4443	NYSE	GEF	Mon, Jun 1, 2020	34.37	35.01	34.07	34.10
4442	NYSE	GEF	Fri, May 29, 2020	34.89	35.15	33.63	33.98
4441	NYSE	GEF	Thu, May 28, 2020	36.26	36.26	34.92	35.23
4440	NYSE	GEF	Wed, May 27, 2020	35.40	36.15	34.92	35.80
4439	NYSE	GEF	Tue, May 26, 2020	32.62	34.68	32.49	34.43
4438	NYSE	GEF	Fri, May 22, 2020	31.41	31.41	30.34	31.04
4437	NYSE	GEF	Thu, May 21, 2020	31.11	31.62	31.09	31.25
4436	NYSE	GEF	Wed, May 20, 2020	31.26	32.28	31.16	31.28
4435	NYSE	GEF	Tue, May 19, 2020	31.41	31.73	30.62	30.64
4434	NYSE	GEF	Mon, May 18, 2020	29.96	31.95	29.96	31.74
4433	NYSE	GEF	Fri, May 15, 2020	28.47	28.98	28.24	28.76
4432	NYSE	GEF	Thu, May 14, 2020	27.53	28.87	26.50	28.84
4431	NYSE	GEF	Wed, May 13, 2020	28.27	28.84	27.93	28.25
4430	NYSE	GEF	Tue, May 12, 2020	29.78	29.91	28.54	28.60
4429	NYSE	GEF	Mon, May 11, 2020	29.98	30.24	29.29	29.65
4428	NYSE	GEF	Fri, May 8, 2020	29.39	30.58	29.08	30.55
4427	NYSE	GEF	Thu, May 7, 2020	29.68	30.89	29.20	29.80
4426	NYSE	GEF	Wed, May 6, 2020	31.03	31.65	29.07	29.26
4425	NYSE	GEF	Tue, May 5, 2020	32.55	32.66	30.81	30.93
4424	NYSE	GEF	Mon, May 4, 2020	32.71	33.81	31.87	32.04
4423	NYSE	GEF	Fri, May 1, 2020	33.00	33.81	32.71	33.28
4422	NYSE	GEF	Thu, Apr 30, 2020	34.67	34.98	33.49	33.89
4421	NYSE	GEF	Wed, Apr 29, 2020	34.91	35.90	34.91	35.68
4420	NYSE	GEF	Tue, Apr 28, 2020	34.23	34.74	33.33	34.00
4419	NYSE	GEF	Mon, Apr 27, 2020	31.42	33.23	31.21	33.04
4418	NYSE	GEF	Fri, Apr 24, 2020	31.24	31.52	30.14	31.27
4417	NYSE	GEF	Thu, Apr 23, 2020	30.52	31.36	30.30	30.76
4416	NYSE	GEF	Wed, Apr 22, 2020	31.38	31.38	30.27	30.48
4415	NYSE	GEF	Tue, Apr 21, 2020	30.20	30.64	29.86	30.21
4414	NYSE	GEF	Mon, Apr 20, 2020	31.32	32.45	30.32	30.79
4413	NYSE	GEF	Fri, Apr 17, 2020	31.74	32.65	31.36	32.08
4412	NYSE	GEF	Thu, Apr 16, 2020	31.17	31.17	28.90	30.55
4411	NYSE	GEF	Wed, Apr 15, 2020	32.07	32.51	30.58	30.96
4410	NYSE	GEF	Tue, Apr 14, 2020	35.89	35.99	33.43	33.59
4409	NYSE	GEF	Mon, Apr 13, 2020	33.51	34.96	32.19	34.82
4408	NYSE	GEF	Thu, Apr 9, 2020	34.41	35.51	32.56	33.53
4407	NYSE	GEF	Wed, Apr 8, 2020	33.68	34.30	32.56	33.51
4406	NYSE	GEF	Tue, Apr 7, 2020	32.81	33.63	31.94	33.12
4405	NYSE	GEF	Mon, Apr 6, 2020	30.15	31.74	29.65	31.54
4404	NYSE	GEF	Fri, Apr 3, 2020	30.87	31.30	28.33	29.14
4403	NYSE	GEF	Thu, Apr 2, 2020	28.69	31.63	28.69	31.50
4402	NYSE	GEF	Wed, Apr 1, 2020	29.92	30.07	28.18	28.49
4401	NYSE	GEF	Tue, Mar 31, 2020	30.80	31.46	29.78	31.09
4400	NYSE	GEF	Mon, Mar 30, 2020	30.37	31.48	29.49	31.05
4399	NYSE	GEF	Fri, Mar 27, 2020	29.87	31.01	28.53	30.10
4398	NYSE	GEF	Thu, Mar 26, 2020	28.88	31.41	28.53	31.41
4397	NYSE	GEF	Wed, Mar 25, 2020	29.04	30.32	28.09	28.53
4396	NYSE	GEF	Tue, Mar 24, 2020	28.01	29.20	27.09	29.20
4395	NYSE	GEF	Mon, Mar 23, 2020	26.51	26.94	24.13	26.54
4394	NYSE	GEF	Fri, Mar 20, 2020	30.59	30.64	25.63	26.52
4393	NYSE	GEF	Thu, Mar 19, 2020	32.00	33.27	29.54	30.42
4392	NYSE	GEF	Wed, Mar 18, 2020	28.50	32.51	28.01	32.03
4391	NYSE	GEF	Tue, Mar 17, 2020	25.36	30.04	25.01	29.52
4390	NYSE	GEF	Mon, Mar 16, 2020	25.50	27.30	25.00	25.04
4389	NYSE	GEF	Fri, Mar 13, 2020	26.37	28.12	25.51	28.05
4388	NYSE	GEF	Thu, Mar 12, 2020	25.66	26.34	23.65	25.13
4387	NYSE	GEF	Wed, Mar 11, 2020	28.81	29.26	27.11	27.71
4386	NYSE	GEF	Tue, Mar 10, 2020	29.96	29.96	27.96	29.86
4385	NYSE	GEF	Mon, Mar 9, 2020	30.89	30.89	28.68	28.89
4384	NYSE	GEF	Fri, Mar 6, 2020	32.40	32.77	31.74	32.68
4383	NYSE	GEF	Thu, Mar 5, 2020	34.49	34.52	32.73	33.56
4382	NYSE	GEF	Wed, Mar 4, 2020	35.88	35.88	34.18	35.32
4381	NYSE	GEF	Tue, Mar 3, 2020	35.42	36.07	34.28	35.01
4380	NYSE	GEF	Mon, Mar 2, 2020	35.39	35.74	34.73	35.54
4379	NYSE	GEF	Fri, Feb 28, 2020	33.19	35.41	32.74	35.34
4378	NYSE	GEF	Thu, Feb 27, 2020	36.66	37.37	34.00	34.50
4377	NYSE	GEF	Wed, Feb 26, 2020	37.77	38.18	36.70	36.83
4376	NYSE	GEF	Tue, Feb 25, 2020	39.01	39.01	37.31	37.42
4375	NYSE	GEF	Mon, Feb 24, 2020	40.39	40.39	37.82	38.89
4374	NYSE	GEF	Fri, Feb 21, 2020	41.75	42.13	41.35	42.04
4373	NYSE	GEF	Thu, Feb 20, 2020	41.37	41.95	41.22	41.90
4372	NYSE	GEF	Wed, Feb 19, 2020	41.89	42.07	41.52	41.54
4371	NYSE	GEF	Tue, Feb 18, 2020	41.40	41.75	40.99	41.73
4370	NYSE	GEF	Fri, Feb 14, 2020	42.21	42.21	41.32	41.43
4369	NYSE	GEF	Thu, Feb 13, 2020	41.80	42.20	41.65	42.14
4368	NYSE	GEF	Wed, Feb 12, 2020	42.68	42.95	41.78	42.05
4367	NYSE	GEF	Tue, Feb 11, 2020	41.35	42.21	41.27	42.17
4366	NYSE	GEF	Mon, Feb 10, 2020	41.03	41.45	40.71	41.12
4365	NYSE	GEF	Fri, Feb 7, 2020	42.05	42.22	40.91	41.16
4364	NYSE	GEF	Thu, Feb 6, 2020	42.94	43.06	42.32	42.46
4363	NYSE	GEF	Wed, Feb 5, 2020	42.07	43.05	41.90	42.56
4362	NYSE	GEF	Tue, Feb 4, 2020	41.81	41.99	41.35	41.40
4361	NYSE	GEF	Mon, Feb 3, 2020	40.55	41.35	40.55	41.14
4360	NYSE	GEF	Fri, Jan 31, 2020	41.79	41.79	40.14	40.42
4359	NYSE	GEF	Thu, Jan 30, 2020	42.18	42.32	40.97	42.29
4358	NYSE	GEF	Wed, Jan 29, 2020	42.91	43.28	42.63	42.83
4357	NYSE	GEF	Tue, Jan 28, 2020	43.21	43.38	42.76	42.77
4356	NYSE	GEF	Mon, Jan 27, 2020	42.98	43.28	42.59	42.90
4355	NYSE	GEF	Fri, Jan 24, 2020	44.32	44.48	43.60	43.86
4354	NYSE	GEF	Thu, Jan 23, 2020	44.06	44.80	43.50	44.19
4353	NYSE	GEF	Wed, Jan 22, 2020	44.41	44.83	44.15	44.30
4352	NYSE	GEF	Tue, Jan 21, 2020	45.28	46.00	44.08	44.25
4351	NYSE	GEF	Fri, Jan 17, 2020	46.90	46.90	45.80	45.91
4350	NYSE	GEF	Thu, Jan 16, 2020	46.16	46.62	46.14	46.53
4349	NYSE	GEF	Wed, Jan 15, 2020	45.17	45.78	45.02	45.77
4348	NYSE	GEF	Tue, Jan 14, 2020	45.47	46.23	45.08	45.34
4347	NYSE	GEF	Mon, Jan 13, 2020	43.32	44.27	43.16	44.27
4346	NYSE	GEF	Fri, Jan 10, 2020	43.27	43.78	43.00	43.20
4345	NYSE	GEF	Thu, Jan 9, 2020	43.23	43.43	42.84	43.39
4344	NYSE	GEF	Wed, Jan 8, 2020	42.35	43.25	42.30	42.96
4343	NYSE	GEF	Tue, Jan 7, 2020	42.97	43.08	42.35	42.53
4342	NYSE	GEF	Mon, Jan 6, 2020	43.17	43.41	42.82	43.07
4341	NYSE	GEF	Fri, Jan 3, 2020	43.10	43.78	43.02	43.62
4340	NYSE	GEF	Thu, Jan 2, 2020	44.58	44.60	43.42	43.90
4339	NYSE	GEF	Tue, Dec 31, 2019	44.36	44.87	44.17	44.20
4338	NYSE	GEF	Mon, Dec 30, 2019	44.43	44.80	44.35	44.62
4337	NYSE	GEF	Fri, Dec 27, 2019	44.33	44.61	44.09	44.41
4336	NYSE	GEF	Thu, Dec 26, 2019	44.54	44.99	43.88	44.33
4335	NYSE	GEF	Tue, Dec 24, 2019	45.25	45.28	44.44	44.56
4334	NYSE	GEF	Mon, Dec 23, 2019	44.85	45.35	44.42	45.25
4333	NYSE	GEF	Fri, Dec 20, 2019	45.11	45.84	44.74	44.77
4332	NYSE	GEF	Thu, Dec 19, 2019	45.39	45.59	44.66	45.01
4331	NYSE	GEF	Wed, Dec 18, 2019	44.89	45.32	44.49	45.27
4330	NYSE	GEF	Tue, Dec 17, 2019	43.95	44.61	43.95	44.57
4329	NYSE	GEF	Mon, Dec 16, 2019	44.61	45.46	44.40	44.16
4328	NYSE	GEF	Fri, Dec 13, 2019	44.96	44.96	43.52	43.82
4327	NYSE	GEF	Thu, Dec 12, 2019	44.57	45.61	44.30	45.22
4326	NYSE	GEF	Wed, Dec 11, 2019	44.07	44.60	43.65	44.38
4325	NYSE	GEF	Tue, Dec 10, 2019	44.21	44.23	43.28	44.04
4324	NYSE	GEF	Mon, Dec 9, 2019	44.55	45.12	44.44	44.52
4323	NYSE	GEF	Fri, Dec 6, 2019	43.86	44.83	43.86	44.68
4322	NYSE	GEF	Thu, Dec 5, 2019	45.70	50.37	41.21	43.13
4321	NYSE	GEF	Wed, Dec 4, 2019	43.13	43.78	43.04	43.17
4320	NYSE	GEF	Tue, Dec 3, 2019	42.44	43.09	41.69	42.94
4319	NYSE	GEF	Mon, Dec 2, 2019	43.07	43.31	42.42	43.11
4318	NYSE	GEF	Fri, Nov 29, 2019	43.10	43.65	42.79	43.15
4317	NYSE	GEF	Wed, Nov 27, 2019	43.20	43.67	42.73	43.45
4316	NYSE	GEF	Tue, Nov 26, 2019	42.52	43.28	42.33	43.12
4315	NYSE	GEF	Mon, Nov 25, 2019	41.83	42.86	41.74	42.46
4314	NYSE	GEF	Fri, Nov 22, 2019	41.42	42.45	41.25	41.62
4313	NYSE	GEF	Thu, Nov 21, 2019	41.21	41.35	40.64	40.95
4312	NYSE	GEF	Wed, Nov 20, 2019	41.43	41.51	40.74	41.12
4311	NYSE	GEF	Tue, Nov 19, 2019	41.79	42.22	41.58	41.80
4310	NYSE	GEF	Mon, Nov 18, 2019	41.04	41.65	40.90	41.60
4309	NYSE	GEF	Fri, Nov 15, 2019	42.24	42.24	41.25	41.27
4308	NYSE	GEF	Thu, Nov 14, 2019	41.31	42.45	41.31	41.93
4307	NYSE	GEF	Wed, Nov 13, 2019	41.38	41.73	41.15	41.52
4306	NYSE	GEF	Tue, Nov 12, 2019	42.23	42.77	41.70	41.82
4305	NYSE	GEF	Mon, Nov 11, 2019	41.40	42.48	41.40	42.38
4304	NYSE	GEF	Fri, Nov 8, 2019	41.67	42.06	41.47	41.82
4303	NYSE	GEF	Thu, Nov 7, 2019	42.08	42.17	41.52	41.77
4302	NYSE	GEF	Wed, Nov 6, 2019	41.59	41.96	41.39	41.64
4301	NYSE	GEF	Tue, Nov 5, 2019	41.82	42.27	41.68	41.96
4300	NYSE	GEF	Mon, Nov 4, 2019	41.06	41.75	40.46	41.44
4299	NYSE	GEF	Fri, Nov 1, 2019	39.58	40.79	39.58	40.69
4298	NYSE	GEF	Thu, Oct 31, 2019	39.49	39.50	38.69	39.17
4297	NYSE	GEF	Wed, Oct 30, 2019	40.03	40.03	39.33	39.76
4296	NYSE	GEF	Tue, Oct 29, 2019	40.29	40.64	40.01	40.18
4295	NYSE	GEF	Mon, Oct 28, 2019	39.74	40.67	39.74	40.59
4294	NYSE	GEF	Fri, Oct 25, 2019	39.12	39.89	39.12	39.63
4293	NYSE	GEF	Thu, Oct 24, 2019	39.54	39.54	38.47	39.14
4292	NYSE	GEF	Wed, Oct 23, 2019	39.57	39.67	39.17	39.30
4291	NYSE	GEF	Tue, Oct 22, 2019	39.36	40.15	39.02	39.51
4290	NYSE	GEF	Mon, Oct 21, 2019	39.63	40.52	39.41	39.43
4289	NYSE	GEF	Fri, Oct 18, 2019	38.54	39.08	38.38	38.91
4288	NYSE	GEF	Thu, Oct 17, 2019	37.75	38.91	37.75	38.83
4287	NYSE	GEF	Wed, Oct 16, 2019	37.44	38.09	37.36	37.75
4286	NYSE	GEF	Tue, Oct 15, 2019	37.46	38.16	37.28	37.78
4285	NYSE	GEF	Mon, Oct 14, 2019	38.05	38.19	37.40	37.49
4284	NYSE	GEF	Fri, Oct 11, 2019	38.05	39.24	38.05	38.44
4283	NYSE	GEF	Thu, Oct 10, 2019	36.59	37.27	36.59	37.15
4282	NYSE	GEF	Wed, Oct 9, 2019	36.54	36.82	36.37	36.40
4281	NYSE	GEF	Tue, Oct 8, 2019	36.29	36.63	35.94	36.02
4280	NYSE	GEF	Mon, Oct 7, 2019	36.75	37.61	36.46	36.81
4279	NYSE	GEF	Fri, Oct 4, 2019	36.51	37.03	35.73	37.01
4278	NYSE	GEF	Thu, Oct 3, 2019	36.40	36.67	36.02	36.51
4277	NYSE	GEF	Wed, Oct 2, 2019	36.54	36.79	35.94	36.71
4276	NYSE	GEF	Tue, Oct 1, 2019	38.15	38.44	36.68	37.04
4275	NYSE	GEF	Mon, Sep 30, 2019	37.98	38.08	37.44	37.89
4274	NYSE	GEF	Fri, Sep 27, 2019	38.31	38.72	37.83	38.04
4273	NYSE	GEF	Thu, Sep 26, 2019	38.06	38.17	37.55	38.09
4272	NYSE	GEF	Wed, Sep 25, 2019	37.57	38.20	37.01	38.11
4271	NYSE	GEF	Tue, Sep 24, 2019	38.44	38.45	37.45	37.71
4270	NYSE	GEF	Mon, Sep 23, 2019	38.03	38.74	37.93	38.27
4269	NYSE	GEF	Fri, Sep 20, 2019	38.35	38.80	38.09	38.48
4268	NYSE	GEF	Thu, Sep 19, 2019	38.16	38.54	37.99	38.35
4267	NYSE	GEF	Wed, Sep 18, 2019	37.74	38.56	37.30	38.25
4266	NYSE	GEF	Tue, Sep 17, 2019	38.80	38.80	37.68	37.97
4265	NYSE	GEF	Mon, Sep 16, 2019	38.97	39.25	38.49	39.20
4264	NYSE	GEF	Fri, Sep 13, 2019	39.05	39.43	38.51	39.37
4263	NYSE	GEF	Thu, Sep 12, 2019	39.00	39.55	38.17	38.57
4262	NYSE	GEF	Wed, Sep 11, 2019	37.87	39.11	37.06	39.10
4261	NYSE	GEF	Tue, Sep 10, 2019	36.62	37.69	36.28	37.66
4260	NYSE	GEF	Mon, Sep 9, 2019	35.52	36.72	35.20	36.64
4259	NYSE	GEF	Fri, Sep 6, 2019	35.11	35.62	35.04	35.32
4258	NYSE	GEF	Thu, Sep 5, 2019	35.08	35.73	34.61	35.22
4257	NYSE	GEF	Wed, Sep 4, 2019	34.16	34.75	33.83	34.59
4256	NYSE	GEF	Tue, Sep 3, 2019	34.75	35.08	33.03	33.48
4255	NYSE	GEF	Fri, Aug 30, 2019	36.80	36.80	34.80	35.19
4254	NYSE	GEF	Thu, Aug 29, 2019	35.00	37.71	34.10	36.62
4253	NYSE	GEF	Wed, Aug 28, 2019	31.45	32.47	31.02	32.34
4252	NYSE	GEF	Tue, Aug 27, 2019	32.35	33.07	31.60	31.63
4251	NYSE	GEF	Mon, Aug 26, 2019	31.57	32.18	31.16	32.14
4250	NYSE	GEF	Fri, Aug 23, 2019	32.38	32.63	31.33	31.44
4249	NYSE	GEF	Thu, Aug 22, 2019	32.59	33.03	32.27	32.54
4248	NYSE	GEF	Wed, Aug 21, 2019	32.50	32.77	32.20	32.50
4247	NYSE	GEF	Tue, Aug 20, 2019	32.28	32.46	32.06	32.26
4246	NYSE	GEF	Mon, Aug 19, 2019	32.46	32.55	31.68	32.43
4245	NYSE	GEF	Fri, Aug 16, 2019	30.66	32.04	30.66	31.96
4244	NYSE	GEF	Thu, Aug 15, 2019	30.90	30.92	29.85	30.39
4243	NYSE	GEF	Wed, Aug 14, 2019	33.14	33.15	30.79	30.89
4242	NYSE	GEF	Tue, Aug 13, 2019	32.98	34.35	32.98	33.77
4241	NYSE	GEF	Mon, Aug 12, 2019	33.50	33.50	32.89	33.03
4240	NYSE	GEF	Fri, Aug 9, 2019	34.33	34.54	33.62	33.81
4239	NYSE	GEF	Thu, Aug 8, 2019	33.69	34.61	33.69	34.59
4238	NYSE	GEF	Wed, Aug 7, 2019	32.70	33.45	32.36	33.44
4237	NYSE	GEF	Tue, Aug 6, 2019	33.16	33.43	32.81	33.21
4236	NYSE	GEF	Mon, Aug 5, 2019	33.59	33.59	32.64	33.03
4235	NYSE	GEF	Fri, Aug 2, 2019	34.29	35.08	33.69	34.16
4234	NYSE	GEF	Thu, Aug 1, 2019	34.94	35.75	33.91	34.36
4233	NYSE	GEF	Wed, Jul 31, 2019	35.22	35.53	34.32	34.96
4232	NYSE	GEF	Tue, Jul 30, 2019	34.78	35.49	34.35	35.42
4231	NYSE	GEF	Mon, Jul 29, 2019	35.67	35.70	35.11	35.12
4230	NYSE	GEF	Fri, Jul 26, 2019	36.22	36.30	35.34	35.81
4229	NYSE	GEF	Thu, Jul 25, 2019	35.80	36.50	35.74	35.99
4228	NYSE	GEF	Wed, Jul 24, 2019	34.71	35.99	34.71	35.77
4227	NYSE	GEF	Tue, Jul 23, 2019	34.56	35.24	34.56	34.96
4226	NYSE	GEF	Mon, Jul 22, 2019	34.77	34.77	34.15	34.33
4225	NYSE	GEF	Fri, Jul 19, 2019	34.21	34.80	34.13	34.71
4224	NYSE	GEF	Thu, Jul 18, 2019	34.16	34.45	33.64	34.21
4223	NYSE	GEF	Wed, Jul 17, 2019	34.64	34.81	33.93	34.20
4222	NYSE	GEF	Tue, Jul 16, 2019	34.28	35.11	34.28	34.70
4221	NYSE	GEF	Mon, Jul 15, 2019	34.62	34.77	33.84	34.23
4220	NYSE	GEF	Fri, Jul 12, 2019	33.57	34.71	33.56	34.55
4219	NYSE	GEF	Thu, Jul 11, 2019	33.42	33.72	32.62	33.57
4218	NYSE	GEF	Wed, Jul 10, 2019	33.34	33.94	33.10	33.40
4217	NYSE	GEF	Tue, Jul 9, 2019	33.38	33.49	32.62	33.04
4216	NYSE	GEF	Mon, Jul 8, 2019	33.68	34.23	33.29	33.53
4215	NYSE	GEF	Fri, Jul 5, 2019	33.94	34.37	33.63	33.87
4214	NYSE	GEF	Wed, Jul 3, 2019	33.25	34.41	33.08	34.21
4213	NYSE	GEF	Tue, Jul 2, 2019	32.65	33.23	32.51	33.14
4212	NYSE	GEF	Mon, Jul 1, 2019	33.11	33.61	32.30	32.64
4211	NYSE	GEF	Fri, Jun 28, 2019	32.18	33.02	32.04	32.55
4210	NYSE	GEF	Thu, Jun 27, 2019	31.29	32.26	31.29	32.20
4209	NYSE	GEF	Wed, Jun 26, 2019	31.17	31.50	30.12	31.09
4208	NYSE	GEF	Tue, Jun 25, 2019	31.39	31.97	30.80	31.50
4207	NYSE	GEF	Mon, Jun 24, 2019	31.36	31.71	30.56	31.29
4206	NYSE	GEF	Fri, Jun 21, 2019	32.79	32.95	31.22	31.47
4205	NYSE	GEF	Thu, Jun 20, 2019	33.78	33.82	32.98	33.36
4204	NYSE	GEF	Wed, Jun 19, 2019	33.41	33.93	32.97	33.22
4203	NYSE	GEF	Tue, Jun 18, 2019	33.76	34.03	33.30	33.33
4202	NYSE	GEF	Mon, Jun 17, 2019	35.00	35.20	33.28	33.44
4201	NYSE	GEF	Fri, Jun 14, 2019	35.84	35.86	34.86	35.31
4200	NYSE	GEF	Thu, Jun 13, 2019	36.34	36.67	35.73	35.99
4199	NYSE	GEF	Wed, Jun 12, 2019	34.71	36.02	34.52	36.01
4198	NYSE	GEF	Tue, Jun 11, 2019	35.33	35.33	34.07	34.69
4197	NYSE	GEF	Mon, Jun 10, 2019	34.59	34.97	34.23	34.76
4196	NYSE	GEF	Fri, Jun 7, 2019	34.03	35.53	34.03	34.27
4195	NYSE	GEF	Thu, Jun 6, 2019	38.56	38.63	33.37	34.00
4194	NYSE	GEF	Wed, Jun 5, 2019	39.00	39.15	38.40	38.82
4193	NYSE	GEF	Tue, Jun 4, 2019	37.91	38.81	37.61	38.74
4192	NYSE	GEF	Mon, Jun 3, 2019	35.45	37.62	35.39	37.50
4191	NYSE	GEF	Fri, May 31, 2019	35.13	35.51	34.77	35.44
4190	NYSE	GEF	Thu, May 30, 2019	35.58	35.67	35.25	35.62
4189	NYSE	GEF	Wed, May 29, 2019	35.49	35.62	35.02	35.48
4188	NYSE	GEF	Tue, May 28, 2019	36.03	36.18	35.73	35.83
4187	NYSE	GEF	Fri, May 24, 2019	35.84	36.32	35.47	35.98
4186	NYSE	GEF	Thu, May 23, 2019	36.07	36.07	35.32	35.51
4185	NYSE	GEF	Wed, May 22, 2019	37.29	37.33	36.35	36.40
4184	NYSE	GEF	Tue, May 21, 2019	36.53	37.34	36.30	37.25
4183	NYSE	GEF	Mon, May 20, 2019	37.10	37.33	35.47	36.15
4182	NYSE	GEF	Fri, May 17, 2019	37.55	37.98	37.15	37.42
4181	NYSE	GEF	Thu, May 16, 2019	38.02	38.38	37.71	37.89
4180	NYSE	GEF	Wed, May 15, 2019	37.43	38.14	37.25	37.88
4179	NYSE	GEF	Tue, May 14, 2019	37.41	37.93	37.30	37.73
4178	NYSE	GEF	Mon, May 13, 2019	38.00	38.10	37.15	37.26
4177	NYSE	GEF	Fri, May 10, 2019	38.42	39.07	38.07	38.87
4176	NYSE	GEF	Thu, May 9, 2019	38.63	38.80	38.09	38.51
4175	NYSE	GEF	Wed, May 8, 2019	38.99	39.30	38.72	38.76
4174	NYSE	GEF	Tue, May 7, 2019	39.64	39.79	38.76	39.09
4173	NYSE	GEF	Mon, May 6, 2019	39.82	40.35	39.19	40.05
4172	NYSE	GEF	Fri, May 3, 2019	39.08	40.15	39.08	40.09
4171	NYSE	GEF	Thu, May 2, 2019	38.62	39.07	38.18	38.76
4170	NYSE	GEF	Wed, May 1, 2019	39.50	39.71	38.80	38.84
4169	NYSE	GEF	Tue, Apr 30, 2019	39.44	39.67	39.02	39.52
4168	NYSE	GEF	Mon, Apr 29, 2019	39.17	39.69	39.15	39.62
4167	NYSE	GEF	Fri, Apr 26, 2019	38.48	39.27	38.22	39.01
4166	NYSE	GEF	Thu, Apr 25, 2019	38.65	38.68	38.09	38.36
4165	NYSE	GEF	Wed, Apr 24, 2019	38.86	38.94	38.40	38.67
4164	NYSE	GEF	Tue, Apr 23, 2019	38.26	39.14	37.96	38.90
4163	NYSE	GEF	Mon, Apr 22, 2019	38.83	38.92	37.82	38.26
4162	NYSE	GEF	Thu, Apr 18, 2019	38.25	38.83	38.18	38.71
4161	NYSE	GEF	Wed, Apr 17, 2019	39.46	39.64	38.25	38.29
4160	NYSE	GEF	Tue, Apr 16, 2019	39.14	39.20	37.68	39.13
4159	NYSE	GEF	Mon, Apr 15, 2019	41.10	41.27	39.57	39.79
4158	NYSE	GEF	Fri, Apr 12, 2019	40.26	41.05	40.23	41.04
4157	NYSE	GEF	Thu, Apr 11, 2019	40.13	40.50	39.79	39.96
4156	NYSE	GEF	Wed, Apr 10, 2019	39.76	40.13	39.46	40.11
4155	NYSE	GEF	Tue, Apr 9, 2019	40.77	40.77	39.48	39.56
4154	NYSE	GEF	Mon, Apr 8, 2019	41.19	41.19	40.47	40.77
4153	NYSE	GEF	Fri, Apr 5, 2019	41.13	41.40	40.72	41.27
4152	NYSE	GEF	Thu, Apr 4, 2019	41.05	41.40	40.70	41.12
4151	NYSE	GEF	Wed, Apr 3, 2019	41.53	41.55	40.65	40.87
4150	NYSE	GEF	Tue, Apr 2, 2019	42.26	42.26	41.06	41.16
4149	NYSE	GEF	Mon, Apr 1, 2019	41.58	42.51	41.58	42.20
4148	NYSE	GEF	Fri, Mar 29, 2019	42.00	42.17	40.76	41.25
4147	NYSE	GEF	Thu, Mar 28, 2019	41.21	41.89	41.21	41.67
4146	NYSE	GEF	Wed, Mar 27, 2019	41.24	41.55	40.60	41.12
4145	NYSE	GEF	Tue, Mar 26, 2019	41.11	41.43	40.83	41.23
4144	NYSE	GEF	Mon, Mar 25, 2019	40.00	40.84	39.86	40.69
4143	NYSE	GEF	Fri, Mar 22, 2019	41.21	41.28	40.01	40.02
4142	NYSE	GEF	Thu, Mar 21, 2019	40.24	41.50	40.24	41.45
4141	NYSE	GEF	Wed, Mar 20, 2019	40.82	41.08	40.05	40.31
4140	NYSE	GEF	Tue, Mar 19, 2019	41.24	41.57	40.90	41.00
4139	NYSE	GEF	Mon, Mar 18, 2019	40.60	41.38	40.60	41.03
4138	NYSE	GEF	Fri, Mar 15, 2019	40.83	40.85	40.27	40.55
4137	NYSE	GEF	Thu, Mar 14, 2019	40.67	41.15	40.33	40.52
4136	NYSE	GEF	Wed, Mar 13, 2019	40.22	40.79	40.11	40.59
4135	NYSE	GEF	Tue, Mar 12, 2019	40.36	40.63	39.85	39.93
4134	NYSE	GEF	Mon, Mar 11, 2019	40.42	40.76	40.04	40.27
4133	NYSE	GEF	Fri, Mar 8, 2019	39.88	40.43	39.56	40.26
4132	NYSE	GEF	Thu, Mar 7, 2019	40.97	40.97	39.92	40.20
4131	NYSE	GEF	Wed, Mar 6, 2019	41.27	41.42	40.74	41.06
4130	NYSE	GEF	Tue, Mar 5, 2019	41.28	41.67	41.15	41.17
4129	NYSE	GEF	Mon, Mar 4, 2019	40.87	41.96	40.87	41.35
4128	NYSE	GEF	Fri, Mar 1, 2019	40.54	40.98	39.91	40.74
4127	NYSE	GEF	Thu, Feb 28, 2019	42.50	42.50	39.76	40.20
4126	NYSE	GEF	Wed, Feb 27, 2019	42.57	42.74	41.57	41.93
4125	NYSE	GEF	Tue, Feb 26, 2019	42.85	43.24	42.28	42.50
4124	NYSE	GEF	Mon, Feb 25, 2019	41.58	43.23	41.58	42.95
4123	NYSE	GEF	Fri, Feb 22, 2019	40.57	41.61	40.57	41.32
4122	NYSE	GEF	Thu, Feb 21, 2019	40.62	41.05	40.01	40.24
4121	NYSE	GEF	Wed, Feb 20, 2019	40.02	41.07	39.95	40.68
4120	NYSE	GEF	Tue, Feb 19, 2019	39.94	40.43	39.87	40.00
4119	NYSE	GEF	Fri, Feb 15, 2019	39.88	40.02	39.45	39.95
4118	NYSE	GEF	Thu, Feb 14, 2019	39.72	40.09	39.32	39.40
4117	NYSE	GEF	Wed, Feb 13, 2019	40.00	40.12	39.58	39.79
4116	NYSE	GEF	Tue, Feb 12, 2019	39.36	40.31	39.27	39.77
4115	NYSE	GEF	Mon, Feb 11, 2019	39.02	39.33	38.55	39.01
4114	NYSE	GEF	Fri, Feb 8, 2019	39.02	39.14	38.28	38.84
4113	NYSE	GEF	Thu, Feb 7, 2019	38.55	39.36	38.40	39.02
4112	NYSE	GEF	Wed, Feb 6, 2019	38.80	39.51	38.55	38.76
4111	NYSE	GEF	Tue, Feb 5, 2019	38.51	38.93	37.71	38.81
4110	NYSE	GEF	Mon, Feb 4, 2019	39.00	39.13	38.18	38.41
4109	NYSE	GEF	Fri, Feb 1, 2019	39.32	39.54	38.80	38.91
4108	NYSE	GEF	Thu, Jan 31, 2019	39.02	39.46	38.69	39.00
4107	NYSE	GEF	Wed, Jan 30, 2019	39.18	39.38	38.13	39.12
4106	NYSE	GEF	Tue, Jan 29, 2019	39.02	39.23	38.28	38.76
4105	NYSE	GEF	Mon, Jan 28, 2019	39.56	39.74	38.65	39.00
4104	NYSE	GEF	Fri, Jan 25, 2019	40.55	40.76	40.03	40.14
4103	NYSE	GEF	Thu, Jan 24, 2019	39.58	40.67	39.58	40.11
4102	NYSE	GEF	Wed, Jan 23, 2019	40.01	40.53	39.02	39.58
4101	NYSE	GEF	Tue, Jan 22, 2019	40.22	40.97	39.56	39.94
4100	NYSE	GEF	Fri, Jan 18, 2019	40.54	40.90	40.33	40.52
4099	NYSE	GEF	Thu, Jan 17, 2019	39.59	40.65	39.59	40.20
4098	NYSE	GEF	Wed, Jan 16, 2019	39.64	40.16	39.23	39.83
4097	NYSE	GEF	Tue, Jan 15, 2019	38.80	39.60	38.57	39.37
4096	NYSE	GEF	Mon, Jan 14, 2019	39.52	39.71	38.61	38.65
4095	NYSE	GEF	Fri, Jan 11, 2019	39.56	39.85	39.06	39.62
4094	NYSE	GEF	Thu, Jan 10, 2019	38.89	39.96	38.57	39.51
4093	NYSE	GEF	Wed, Jan 9, 2019	39.01	39.25	38.49	38.75
4092	NYSE	GEF	Tue, Jan 8, 2019	38.66	39.25	38.27	38.92
4091	NYSE	GEF	Mon, Jan 7, 2019	36.99	39.14	36.99	38.03
4090	NYSE	GEF	Fri, Jan 4, 2019	36.45	38.04	36.35	37.74
4089	NYSE	GEF	Thu, Jan 3, 2019	36.78	36.98	35.52	35.73
4088	NYSE	GEF	Wed, Jan 2, 2019	36.73	37.41	35.97	36.90
4087	NYSE	GEF	Mon, Dec 31, 2018	35.76	37.11	35.65	37.11
4086	NYSE	GEF	Fri, Dec 28, 2018	35.47	36.23	35.16	35.44
4085	NYSE	GEF	Thu, Dec 27, 2018	33.44	35.24	32.83	35.22
4084	NYSE	GEF	Wed, Dec 26, 2018	32.64	33.86	31.80	33.70
4083	NYSE	GEF	Mon, Dec 24, 2018	33.66	33.67	32.25	32.32
4082	NYSE	GEF	Fri, Dec 21, 2018	34.24	34.50	33.39	33.66
4081	NYSE	GEF	Thu, Dec 20, 2018	36.50	37.50	34.23	34.48
4080	NYSE	GEF	Wed, Dec 19, 2018	43.25	43.83	41.85	42.07
4079	NYSE	GEF	Tue, Dec 18, 2018	43.18	43.88	42.97	43.09
4078	NYSE	GEF	Mon, Dec 17, 2018	43.33	44.43	42.61	42.96
4077	NYSE	GEF	Fri, Dec 14, 2018	43.66	44.64	43.56	44.21
4076	NYSE	GEF	Thu, Dec 13, 2018	44.39	44.72	43.74	43.80
4075	NYSE	GEF	Wed, Dec 12, 2018	44.39	45.13	43.13	44.52
4074	NYSE	GEF	Tue, Dec 11, 2018	45.43	45.43	43.20	43.47
4073	NYSE	GEF	Mon, Dec 10, 2018	44.64	44.89	43.75	44.65
4072	NYSE	GEF	Fri, Dec 7, 2018	45.00	46.62	44.53	44.54
4071	NYSE	GEF	Thu, Dec 6, 2018	47.00	47.44	43.04	45.01
4070	NYSE	GEF	Tue, Dec 4, 2018	51.41	51.86	49.71	49.92
4069	NYSE	GEF	Mon, Dec 3, 2018	52.20	52.92	50.69	51.49
4068	NYSE	GEF	Fri, Nov 30, 2018	50.07	51.42	50.01	51.27
4067	NYSE	GEF	Thu, Nov 29, 2018	49.98	50.94	49.60	50.04
4066	NYSE	GEF	Wed, Nov 28, 2018	49.88	50.15	47.87	50.15
4065	NYSE	GEF	Tue, Nov 27, 2018	51.25	51.39	49.57	49.60
4064	NYSE	GEF	Mon, Nov 26, 2018	51.96	52.45	51.15	51.53
4063	NYSE	GEF	Fri, Nov 23, 2018	50.78	51.84	50.69	51.52
4062	NYSE	GEF	Wed, Nov 21, 2018	51.19	51.94	50.74	51.18
4061	NYSE	GEF	Tue, Nov 20, 2018	50.66	51.60	50.60	50.98
4060	NYSE	GEF	Mon, Nov 19, 2018	51.25	51.60	50.80	51.24
4059	NYSE	GEF	Fri, Nov 16, 2018	50.73	51.97	50.12	51.31
4058	NYSE	GEF	Thu, Nov 15, 2018	49.69	51.13	49.68	50.73
4057	NYSE	GEF	Wed, Nov 14, 2018	49.59	50.34	49.09	49.86
4056	NYSE	GEF	Tue, Nov 13, 2018	49.21	50.03	48.78	49.04
4055	NYSE	GEF	Mon, Nov 12, 2018	49.14	49.78	48.71	48.85
4054	NYSE	GEF	Fri, Nov 9, 2018	50.40	50.57	48.63	48.99
4053	NYSE	GEF	Thu, Nov 8, 2018	49.98	50.63	49.82	50.57
4052	NYSE	GEF	Wed, Nov 7, 2018	49.21	50.16	48.55	50.14
4051	NYSE	GEF	Tue, Nov 6, 2018	49.07	49.64	48.50	48.75
4050	NYSE	GEF	Mon, Nov 5, 2018	49.05	49.49	48.65	49.01
4049	NYSE	GEF	Fri, Nov 2, 2018	48.81	49.48	48.25	49.24
4048	NYSE	GEF	Thu, Nov 1, 2018	47.64	48.95	47.53	48.54
4047	NYSE	GEF	Wed, Oct 31, 2018	47.67	47.85	46.60	47.30
4046	NYSE	GEF	Tue, Oct 30, 2018	45.45	47.09	45.45	47.02
4045	NYSE	GEF	Mon, Oct 29, 2018	46.79	47.50	44.93	45.41
4044	NYSE	GEF	Fri, Oct 26, 2018	46.00	47.11	45.52	46.09
4043	NYSE	GEF	Thu, Oct 25, 2018	45.11	46.89	44.94	46.63
4042	NYSE	GEF	Wed, Oct 24, 2018	46.96	47.14	44.66	44.72
4041	NYSE	GEF	Tue, Oct 23, 2018	46.58	47.56	45.67	46.89
4040	NYSE	GEF	Mon, Oct 22, 2018	47.34	47.73	47.00	47.27
4039	NYSE	GEF	Fri, Oct 19, 2018	47.23	47.94	47.00	47.31
4038	NYSE	GEF	Thu, Oct 18, 2018	47.22	48.16	47.05	47.23
4037	NYSE	GEF	Wed, Oct 17, 2018	48.38	48.70	47.53	47.96
4036	NYSE	GEF	Tue, Oct 16, 2018	47.67	48.46	47.35	48.43
4035	NYSE	GEF	Mon, Oct 15, 2018	46.69	47.64	46.38	47.37
4034	NYSE	GEF	Fri, Oct 12, 2018	48.04	48.04	45.84	46.80
4033	NYSE	GEF	Thu, Oct 11, 2018	47.92	49.07	47.29	47.34
4032	NYSE	GEF	Wed, Oct 10, 2018	49.06	49.23	47.60	47.95
4031	NYSE	GEF	Tue, Oct 9, 2018	50.76	50.76	49.11	49.21
4030	NYSE	GEF	Mon, Oct 8, 2018	50.94	51.54	50.85	50.99
4029	NYSE	GEF	Fri, Oct 5, 2018	51.35	51.66	50.45	50.93
4028	NYSE	GEF	Thu, Oct 4, 2018	52.33	52.33	51.10	51.47
4027	NYSE	GEF	Wed, Oct 3, 2018	53.89	53.89	52.51	52.57
4026	NYSE	GEF	Tue, Oct 2, 2018	52.91	54.29	52.91	53.55
4025	NYSE	GEF	Mon, Oct 1, 2018	53.73	54.28	52.59	52.94
4024	NYSE	GEF	Fri, Sep 28, 2018	54.25	54.56	53.53	53.66
4023	NYSE	GEF	Thu, Sep 27, 2018	55.40	55.57	54.18	54.37
4022	NYSE	GEF	Wed, Sep 26, 2018	56.00	56.05	55.02	55.27
4021	NYSE	GEF	Tue, Sep 25, 2018	57.29	57.29	55.95	56.02
4020	NYSE	GEF	Mon, Sep 24, 2018	58.55	58.89	56.96	57.05
4019	NYSE	GEF	Fri, Sep 21, 2018	58.84	59.00	58.42	58.55
4018	NYSE	GEF	Thu, Sep 20, 2018	58.01	58.88	57.94	58.82
4017	NYSE	GEF	Wed, Sep 19, 2018	57.35	57.98	57.35	57.83
4016	NYSE	GEF	Tue, Sep 18, 2018	57.16	57.66	56.45	57.31
4015	NYSE	GEF	Mon, Sep 17, 2018	57.47	57.81	56.92	57.01
4014	NYSE	GEF	Fri, Sep 14, 2018	56.22	57.57	56.22	57.29
4013	NYSE	GEF	Thu, Sep 13, 2018	56.26	56.78	55.85	56.07
4012	NYSE	GEF	Wed, Sep 12, 2018	55.99	56.14	55.58	55.95
4011	NYSE	GEF	Tue, Sep 11, 2018	56.17	56.19	55.30	56.04
4010	NYSE	GEF	Mon, Sep 10, 2018	56.44	56.69	56.25	56.46
4009	NYSE	GEF	Fri, Sep 7, 2018	55.45	56.09	55.35	56.06
4008	NYSE	GEF	Thu, Sep 6, 2018	55.39	55.63	55.12	55.60
4007	NYSE	GEF	Wed, Sep 5, 2018	55.02	55.59	54.13	55.26
4006	NYSE	GEF	Tue, Sep 4, 2018	54.97	55.43	53.88	55.07
4005	NYSE	GEF	Fri, Aug 31, 2018	57.10	57.12	55.04	55.18
4004	NYSE	GEF	Thu, Aug 30, 2018	56.10	58.83	53.85	57.07
4003	NYSE	GEF	Wed, Aug 29, 2018	55.28	56.23	54.94	55.71
4002	NYSE	GEF	Tue, Aug 28, 2018	55.19	55.37	54.64	55.02
4001	NYSE	GEF	Mon, Aug 27, 2018	54.05	55.58	54.05	55.00
4000	NYSE	GEF	Fri, Aug 24, 2018	52.99	53.90	52.28	53.85
3999	NYSE	GEF	Thu, Aug 23, 2018	52.86	53.50	52.50	52.71
3998	NYSE	GEF	Wed, Aug 22, 2018	53.43	53.65	52.37	52.82
3997	NYSE	GEF	Tue, Aug 21, 2018	52.91	53.76	52.77	53.43
3996	NYSE	GEF	Mon, Aug 20, 2018	53.16	53.44	52.68	52.77
3995	NYSE	GEF	Fri, Aug 17, 2018	52.48	53.13	52.48	52.99
3994	NYSE	GEF	Thu, Aug 16, 2018	52.18	52.84	51.94	52.59
3993	NYSE	GEF	Wed, Aug 15, 2018	52.70	52.83	51.47	51.83
3992	NYSE	GEF	Tue, Aug 14, 2018	52.78	53.36	52.75	53.04
3991	NYSE	GEF	Mon, Aug 13, 2018	53.17	53.32	52.01	52.65
3990	NYSE	GEF	Fri, Aug 10, 2018	53.15	53.92	53.04	53.18
3989	NYSE	GEF	Thu, Aug 9, 2018	53.47	54.00	53.35	53.47
3988	NYSE	GEF	Wed, Aug 8, 2018	54.71	54.71	53.41	53.42
3987	NYSE	GEF	Tue, Aug 7, 2018	54.67	55.25	54.67	54.80
3986	NYSE	GEF	Mon, Aug 6, 2018	53.74	54.69	53.74	54.46
3985	NYSE	GEF	Fri, Aug 3, 2018	53.71	54.20	53.20	53.87
3984	NYSE	GEF	Thu, Aug 2, 2018	53.47	53.92	53.16	53.53
3983	NYSE	GEF	Wed, Aug 1, 2018	54.45	54.63	53.42	53.78
3982	NYSE	GEF	Tue, Jul 31, 2018	53.37	54.63	52.89	54.45
3981	NYSE	GEF	Mon, Jul 30, 2018	53.10	53.86	52.81	53.08
3980	NYSE	GEF	Fri, Jul 27, 2018	53.22	53.39	52.59	52.80
3979	NYSE	GEF	Thu, Jul 26, 2018	52.56	53.28	52.24	53.17
3978	NYSE	GEF	Wed, Jul 25, 2018	52.61	52.65	51.97	52.46
3977	NYSE	GEF	Tue, Jul 24, 2018	52.95	53.56	52.35	52.61
3976	NYSE	GEF	Mon, Jul 23, 2018	53.21	53.38	52.43	52.70
3975	NYSE	GEF	Fri, Jul 20, 2018	53.81	53.81	53.07	53.23
3974	NYSE	GEF	Thu, Jul 19, 2018	53.16	54.17	53.08	54.01
3973	NYSE	GEF	Wed, Jul 18, 2018	52.34	53.12	52.10	53.03
3972	NYSE	GEF	Tue, Jul 17, 2018	51.98	52.41	51.78	52.19
3971	NYSE	GEF	Mon, Jul 16, 2018	53.86	54.07	51.94	52.14
3970	NYSE	GEF	Fri, Jul 13, 2018	54.50	55.20	54.50	54.55
3969	NYSE	GEF	Thu, Jul 12, 2018	54.24	54.72	54.01	54.51
3968	NYSE	GEF	Wed, Jul 11, 2018	53.60	54.14	53.25	54.00
3967	NYSE	GEF	Tue, Jul 10, 2018	54.12	54.26	53.42	53.88
3966	NYSE	GEF	Mon, Jul 9, 2018	53.31	54.19	53.22	53.98
3965	NYSE	GEF	Fri, Jul 6, 2018	52.90	53.29	52.52	53.12
3964	NYSE	GEF	Thu, Jul 5, 2018	52.43	53.05	51.36	53.03
3963	NYSE	GEF	Tue, Jul 3, 2018	52.50	52.88	51.79	52.12
3962	NYSE	GEF	Mon, Jul 2, 2018	52.39	52.56	51.42	52.30
3961	NYSE	GEF	Fri, Jun 29, 2018	53.67	53.93	52.82	52.89
3960	NYSE	GEF	Thu, Jun 28, 2018	54.06	54.32	53.42	53.54
3959	NYSE	GEF	Wed, Jun 27, 2018	54.65	55.07	54.01	54.02
3958	NYSE	GEF	Tue, Jun 26, 2018	54.40	54.69	54.10	54.46
3957	NYSE	GEF	Mon, Jun 25, 2018	54.78	55.01	53.88	54.44
3956	NYSE	GEF	Fri, Jun 22, 2018	55.55	55.55	54.74	54.84
3955	NYSE	GEF	Thu, Jun 21, 2018	56.00	56.00	54.98	55.10
3954	NYSE	GEF	Wed, Jun 20, 2018	55.40	55.91	54.95	55.91
3953	NYSE	GEF	Tue, Jun 19, 2018	54.70	55.32	54.70	55.30
3952	NYSE	GEF	Mon, Jun 18, 2018	54.73	55.27	54.12	55.24
3951	NYSE	GEF	Fri, Jun 15, 2018	54.85	55.33	54.15	55.20
3950	NYSE	GEF	Thu, Jun 14, 2018	56.01	56.18	55.00	55.18
3949	NYSE	GEF	Wed, Jun 13, 2018	58.27	58.27	55.58	56.01
3948	NYSE	GEF	Tue, Jun 12, 2018	58.72	59.48	57.98	58.25
3947	NYSE	GEF	Mon, Jun 11, 2018	58.72	59.23	58.13	58.42
3946	NYSE	GEF	Fri, Jun 8, 2018	57.66	58.32	57.05	58.21
3945	NYSE	GEF	Thu, Jun 7, 2018	61.35	62.75	57.16	57.30
3944	NYSE	GEF	Wed, Jun 6, 2018	61.25	62.00	60.44	61.83
3943	NYSE	GEF	Tue, Jun 5, 2018	60.19	61.33	60.19	61.06
3942	NYSE	GEF	Mon, Jun 4, 2018	59.52	60.08	59.24	60.01
3941	NYSE	GEF	Fri, Jun 1, 2018	58.92	59.46	58.85	59.27
3940	NYSE	GEF	Thu, May 31, 2018	59.42	59.74	58.24	58.31
3939	NYSE	GEF	Wed, May 30, 2018	59.26	59.79	58.92	59.37
3938	NYSE	GEF	Tue, May 29, 2018	58.43	58.85	58.18	58.61
3937	NYSE	GEF	Fri, May 25, 2018	59.16	59.24	58.41	58.73
3936	NYSE	GEF	Thu, May 24, 2018	58.76	59.59	58.40	59.14
3935	NYSE	GEF	Wed, May 23, 2018	60.62	60.71	58.32	58.69
3934	NYSE	GEF	Tue, May 22, 2018	61.33	61.86	60.95	61.47
3933	NYSE	GEF	Mon, May 21, 2018	60.33	61.04	60.30	60.97
3932	NYSE	GEF	Fri, May 18, 2018	59.78	60.15	59.68	59.90
3931	NYSE	GEF	Thu, May 17, 2018	59.36	59.99	59.25	59.54
3930	NYSE	GEF	Wed, May 16, 2018	58.61	59.64	58.45	59.20
3929	NYSE	GEF	Tue, May 15, 2018	58.92	59.19	58.23	58.54
3928	NYSE	GEF	Mon, May 14, 2018	59.98	60.28	59.09	59.11
3927	NYSE	GEF	Fri, May 11, 2018	60.17	60.58	59.75	60.00
3926	NYSE	GEF	Thu, May 10, 2018	59.98	60.32	59.48	60.03
3925	NYSE	GEF	Wed, May 9, 2018	59.83	60.12	59.31	59.88
3924	NYSE	GEF	Tue, May 8, 2018	59.34	59.95	58.90	59.83
3923	NYSE	GEF	Mon, May 7, 2018	59.36	59.89	58.91	59.06
3922	NYSE	GEF	Fri, May 4, 2018	58.48	59.85	58.38	59.33
3921	NYSE	GEF	Thu, May 3, 2018	58.39	59.31	57.84	58.80
3920	NYSE	GEF	Wed, May 2, 2018	58.59	59.13	58.07	58.65
3919	NYSE	GEF	Tue, May 1, 2018	58.36	58.77	57.80	58.62
3918	NYSE	GEF	Mon, Apr 30, 2018	59.39	59.41	58.43	58.52
3917	NYSE	GEF	Fri, Apr 27, 2018	59.99	59.99	59.10	59.26
3916	NYSE	GEF	Thu, Apr 26, 2018	60.15	60.24	59.08	60.01
3915	NYSE	GEF	Wed, Apr 25, 2018	58.72	60.22	58.47	60.00
3914	NYSE	GEF	Tue, Apr 24, 2018	59.02	59.31	58.35	59.01
3913	NYSE	GEF	Mon, Apr 23, 2018	58.77	59.14	58.58	58.80
3912	NYSE	GEF	Fri, Apr 20, 2018	58.55	58.73	58.02	58.66
3911	NYSE	GEF	Thu, Apr 19, 2018	57.53	58.97	57.53	58.65
3910	NYSE	GEF	Wed, Apr 18, 2018	57.67	57.75	56.99	57.34
3909	NYSE	GEF	Tue, Apr 17, 2018	57.26	57.80	57.14	57.50
3908	NYSE	GEF	Mon, Apr 16, 2018	56.64	57.05	55.94	56.89
3907	NYSE	GEF	Fri, Apr 13, 2018	56.23	56.45	55.33	56.10
3906	NYSE	GEF	Thu, Apr 12, 2018	55.26	55.83	54.71	55.62
3905	NYSE	GEF	Wed, Apr 11, 2018	54.66	55.25	54.58	54.78
3904	NYSE	GEF	Tue, Apr 10, 2018	55.32	55.79	54.80	54.98
3903	NYSE	GEF	Mon, Apr 9, 2018	54.54	55.18	54.05	54.51
3902	NYSE	GEF	Fri, Apr 6, 2018	54.38	54.82	53.74	54.25
3901	NYSE	GEF	Thu, Apr 5, 2018	54.25	54.83	53.76	54.70
3900	NYSE	GEF	Wed, Apr 4, 2018	52.69	54.05	52.25	53.85
3899	NYSE	GEF	Tue, Apr 3, 2018	52.62	53.80	52.07	53.58
3898	NYSE	GEF	Mon, Apr 2, 2018	52.68	53.64	51.41	52.40
3897	NYSE	GEF	Thu, Mar 29, 2018	51.15	52.64	51.15	52.25
3896	NYSE	GEF	Wed, Mar 28, 2018	51.09	51.61	50.27	50.75
3895	NYSE	GEF	Tue, Mar 27, 2018	51.59	51.87	50.73	51.02
3894	NYSE	GEF	Mon, Mar 26, 2018	50.79	51.53	49.80	51.51
3893	NYSE	GEF	Fri, Mar 23, 2018	50.85	51.11	49.74	49.80
3892	NYSE	GEF	Thu, Mar 22, 2018	51.50	52.09	50.81	50.81
3891	NYSE	GEF	Wed, Mar 21, 2018	52.15	52.29	50.98	51.81
3890	NYSE	GEF	Tue, Mar 20, 2018	51.85	52.53	51.84	52.08
3889	NYSE	GEF	Mon, Mar 19, 2018	52.55	52.55	51.36	51.92
3888	NYSE	GEF	Fri, Mar 16, 2018	52.95	53.49	52.46	52.66
3887	NYSE	GEF	Thu, Mar 15, 2018	54.10	54.38	52.99	52.87
3886	NYSE	GEF	Wed, Mar 14, 2018	54.63	54.73	53.56	54.13
3885	NYSE	GEF	Tue, Mar 13, 2018	54.88	54.95	54.36	54.50
3884	NYSE	GEF	Mon, Mar 12, 2018	53.85	54.74	53.85	54.24
3883	NYSE	GEF	Fri, Mar 9, 2018	53.21	53.74	52.47	53.62
3882	NYSE	GEF	Thu, Mar 8, 2018	52.76	53.59	52.18	52.89
3881	NYSE	GEF	Wed, Mar 7, 2018	50.14	53.05	50.05	52.69
3880	NYSE	GEF	Tue, Mar 6, 2018	50.59	50.88	48.96	50.87
3879	NYSE	GEF	Mon, Mar 5, 2018	50.17	50.94	49.59	50.43
3878	NYSE	GEF	Fri, Mar 2, 2018	49.22	50.80	47.97	50.62
3877	NYSE	GEF	Thu, Mar 1, 2018	54.69	54.69	49.87	49.95
3876	NYSE	GEF	Wed, Feb 28, 2018	58.81	59.30	57.38	57.57
3875	NYSE	GEF	Tue, Feb 27, 2018	59.32	59.49	58.46	58.46
3874	NYSE	GEF	Mon, Feb 26, 2018	58.70	59.82	58.56	59.18
3873	NYSE	GEF	Fri, Feb 23, 2018	58.64	58.64	57.89	58.36
3872	NYSE	GEF	Thu, Feb 22, 2018	59.00	59.41	57.83	58.20
3871	NYSE	GEF	Wed, Feb 21, 2018	57.19	59.85	56.60	58.75
3870	NYSE	GEF	Tue, Feb 20, 2018	56.68	57.53	56.44	56.66
3869	NYSE	GEF	Fri, Feb 16, 2018	56.43	57.40	56.01	57.05
3868	NYSE	GEF	Thu, Feb 15, 2018	56.12	57.14	55.29	56.59
3867	NYSE	GEF	Wed, Feb 14, 2018	54.03	55.81	54.00	55.49
3866	NYSE	GEF	Tue, Feb 13, 2018	54.36	54.73	53.81	54.50
3865	NYSE	GEF	Mon, Feb 12, 2018	54.26	55.43	53.94	54.66
3864	NYSE	GEF	Fri, Feb 9, 2018	53.96	54.38	52.44	54.01
3863	NYSE	GEF	Thu, Feb 8, 2018	55.44	55.44	53.25	53.27
3862	NYSE	GEF	Wed, Feb 7, 2018	55.58	56.19	55.39	55.57
3861	NYSE	GEF	Tue, Feb 6, 2018	54.31	55.81	54.08	55.61
3860	NYSE	GEF	Mon, Feb 5, 2018	57.62	58.26	55.27	55.31
3859	NYSE	GEF	Fri, Feb 2, 2018	58.95	59.42	57.95	58.30
3858	NYSE	GEF	Thu, Feb 1, 2018	58.85	59.63	58.44	59.29
3857	NYSE	GEF	Wed, Jan 31, 2018	60.19	60.19	58.64	59.12
3856	NYSE	GEF	Tue, Jan 30, 2018	58.79	60.16	58.64	59.95
3855	NYSE	GEF	Mon, Jan 29, 2018	59.86	59.95	59.23	59.34
3854	NYSE	GEF	Fri, Jan 26, 2018	60.29	60.54	59.31	59.92
3853	NYSE	GEF	Thu, Jan 25, 2018	60.50	60.50	59.65	60.14
3852	NYSE	GEF	Wed, Jan 24, 2018	61.23	61.54	59.80	60.19
3851	NYSE	GEF	Tue, Jan 23, 2018	60.65	61.10	59.82	60.88
3850	NYSE	GEF	Mon, Jan 22, 2018	60.62	61.22	60.05	60.90
3849	NYSE	GEF	Fri, Jan 19, 2018	59.61	60.86	59.61	60.82
3848	NYSE	GEF	Thu, Jan 18, 2018	60.00	60.40	59.55	59.69
3847	NYSE	GEF	Wed, Jan 17, 2018	60.74	60.74	59.62	60.08
3846	NYSE	GEF	Tue, Jan 16, 2018	62.03	62.81	60.09	60.12
3845	NYSE	GEF	Fri, Jan 12, 2018	62.19	62.22	61.28	61.65
3844	NYSE	GEF	Thu, Jan 11, 2018	60.86	62.55	60.74	62.11
3843	NYSE	GEF	Wed, Jan 10, 2018	61.35	61.77	60.62	60.70
3842	NYSE	GEF	Tue, Jan 9, 2018	62.05	62.13	61.53	61.67
3841	NYSE	GEF	Mon, Jan 8, 2018	61.66	62.16	60.95	62.08
3840	NYSE	GEF	Fri, Jan 5, 2018	62.38	62.54	61.20	61.66
3839	NYSE	GEF	Thu, Jan 4, 2018	61.34	62.66	61.28	62.20
3838	NYSE	GEF	Wed, Jan 3, 2018	62.07	62.07	61.08	61.28
3837	NYSE	GEF	Tue, Jan 2, 2018	61.56	62.34	61.04	62.08
3836	NYSE	GEF	Fri, Dec 29, 2017	60.88	61.42	60.57	60.58
3835	NYSE	GEF	Thu, Dec 28, 2017	61.09	61.09	60.14	60.89
3834	NYSE	GEF	Wed, Dec 27, 2017	60.85	61.60	60.53	60.87
3833	NYSE	GEF	Tue, Dec 26, 2017	61.00	61.57	60.31	60.83
3832	NYSE	GEF	Fri, Dec 22, 2017	61.14	61.23	60.15	61.06
3831	NYSE	GEF	Thu, Dec 21, 2017	61.75	62.06	61.06	61.09
3830	NYSE	GEF	Wed, Dec 20, 2017	61.19	61.91	60.74	61.48
3829	NYSE	GEF	Tue, Dec 19, 2017	61.37	62.15	60.73	60.73
3828	NYSE	GEF	Mon, Dec 18, 2017	61.73	62.37	61.18	61.30
3827	NYSE	GEF	Fri, Dec 15, 2017	61.38	62.43	61.14	61.41
3826	NYSE	GEF	Thu, Dec 14, 2017	63.55	63.62	61.39	61.00
3825	NYSE	GEF	Wed, Dec 13, 2017	63.86	64.30	62.99	63.21
3824	NYSE	GEF	Tue, Dec 12, 2017	63.10	63.82	62.54	63.45
3823	NYSE	GEF	Mon, Dec 11, 2017	64.29	64.35	62.68	62.84
3822	NYSE	GEF	Fri, Dec 8, 2017	65.60	65.60	64.02	64.03
3821	NYSE	GEF	Thu, Dec 7, 2017	57.90	64.99	56.93	64.87
3820	NYSE	GEF	Wed, Dec 6, 2017	54.68	55.29	54.06	64.87
3819	NYSE	GEF	Tue, Dec 5, 2017	56.18	56.30	54.04	54.78
3818	NYSE	GEF	Mon, Dec 4, 2017	55.10	58.12	54.71	56.18
3817	NYSE	GEF	Fri, Dec 1, 2017	54.66	54.66	53.07	54.34
3816	NYSE	GEF	Thu, Nov 30, 2017	53.93	54.79	53.67	54.57
3815	NYSE	GEF	Wed, Nov 29, 2017	53.71	54.07	53.28	53.79
3814	NYSE	GEF	Tue, Nov 28, 2017	52.74	53.83	52.60	53.72
3813	NYSE	GEF	Mon, Nov 27, 2017	52.31	53.07	51.96	52.69
3812	NYSE	GEF	Fri, Nov 24, 2017	52.38	52.89	51.98	52.15
3811	NYSE	GEF	Wed, Nov 22, 2017	53.10	53.10	51.95	52.14
3810	NYSE	GEF	Tue, Nov 21, 2017	53.05	53.43	52.61	52.96
3809	NYSE	GEF	Mon, Nov 20, 2017	52.60	53.27	52.25	52.73
3808	NYSE	GEF	Fri, Nov 17, 2017	52.29	52.87	52.02	52.56
3807	NYSE	GEF	Thu, Nov 16, 2017	51.53	52.79	50.98	52.49
3806	NYSE	GEF	Wed, Nov 15, 2017	51.42	51.63	50.94	51.20
3805	NYSE	GEF	Tue, Nov 14, 2017	51.62	51.93	51.23	51.70
3804	NYSE	GEF	Mon, Nov 13, 2017	52.21	52.36	51.77	51.82
3803	NYSE	GEF	Fri, Nov 10, 2017	52.31	52.82	52.26	52.39
3802	NYSE	GEF	Thu, Nov 9, 2017	52.62	52.86	51.81	52.33
3801	NYSE	GEF	Wed, Nov 8, 2017	53.45	53.66	52.71	52.94
3800	NYSE	GEF	Tue, Nov 7, 2017	54.61	54.64	53.24	53.42
3799	NYSE	GEF	Mon, Nov 6, 2017	55.09	55.18	54.42	54.51
3798	NYSE	GEF	Fri, Nov 3, 2017	55.53	55.70	54.99	55.22
3797	NYSE	GEF	Thu, Nov 2, 2017	55.81	56.00	55.05	55.52
3796	NYSE	GEF	Wed, Nov 1, 2017	55.55	56.30	55.49	55.81
3795	NYSE	GEF	Tue, Oct 31, 2017	55.46	55.89	55.42	55.53
3794	NYSE	GEF	Mon, Oct 30, 2017	56.70	56.70	55.21	55.45
3793	NYSE	GEF	Fri, Oct 27, 2017	56.92	57.15	55.57	56.71
3792	NYSE	GEF	Thu, Oct 26, 2017	56.34	56.93	55.98	56.76
3791	NYSE	GEF	Wed, Oct 25, 2017	56.84	56.84	55.67	56.07
3790	NYSE	GEF	Tue, Oct 24, 2017	57.02	57.07	56.49	56.83
3789	NYSE	GEF	Mon, Oct 23, 2017	56.58	56.61	55.93	56.49
3788	NYSE	GEF	Fri, Oct 20, 2017	56.46	56.60	56.02	56.57
3787	NYSE	GEF	Thu, Oct 19, 2017	56.05	56.31	55.50	56.04
3786	NYSE	GEF	Wed, Oct 18, 2017	56.37	56.39	55.71	56.08
3785	NYSE	GEF	Tue, Oct 17, 2017	56.88	56.89	56.11	56.26
3784	NYSE	GEF	Mon, Oct 16, 2017	57.00	57.42	56.29	56.91
3783	NYSE	GEF	Fri, Oct 13, 2017	57.44	57.44	56.47	56.88
3782	NYSE	GEF	Thu, Oct 12, 2017	57.51	57.52	56.76	56.98
3781	NYSE	GEF	Wed, Oct 11, 2017	58.50	58.69	57.23	57.59
3780	NYSE	GEF	Tue, Oct 10, 2017	58.44	59.04	57.91	58.33
3779	NYSE	GEF	Mon, Oct 9, 2017	58.70	59.05	58.24	58.33
3778	NYSE	GEF	Fri, Oct 6, 2017	57.99	59.06	57.82	58.72
3777	NYSE	GEF	Thu, Oct 5, 2017	58.40	58.46	57.19	58.17
3776	NYSE	GEF	Wed, Oct 4, 2017	59.29	59.29	58.16	58.30
3775	NYSE	GEF	Tue, Oct 3, 2017	59.28	59.39	58.10	59.24
3774	NYSE	GEF	Mon, Oct 2, 2017	58.63	59.44	58.63	59.23
3773	NYSE	GEF	Fri, Sep 29, 2017	58.98	59.31	58.11	58.54
3772	NYSE	GEF	Thu, Sep 28, 2017	58.66	59.44	58.21	59.13
3771	NYSE	GEF	Wed, Sep 27, 2017	57.61	58.71	57.36	58.66
3770	NYSE	GEF	Tue, Sep 26, 2017	57.55	57.78	56.43	57.53
3769	NYSE	GEF	Mon, Sep 25, 2017	57.62	58.08	56.88	57.31
3768	NYSE	GEF	Fri, Sep 22, 2017	57.53	58.02	56.90	57.60
3767	NYSE	GEF	Thu, Sep 21, 2017	58.20	58.20	57.23	57.55
3766	NYSE	GEF	Wed, Sep 20, 2017	57.79	58.85	57.65	58.46
3765	NYSE	GEF	Tue, Sep 19, 2017	58.14	58.14	57.33	57.58
3764	NYSE	GEF	Mon, Sep 18, 2017	57.32	58.74	57.32	58.14
3763	NYSE	GEF	Fri, Sep 15, 2017	56.76	57.75	56.43	57.06
3762	NYSE	GEF	Thu, Sep 14, 2017	56.84	57.32	56.75	56.68
3761	NYSE	GEF	Wed, Sep 13, 2017	57.91	57.91	56.71	56.93
3760	NYSE	GEF	Tue, Sep 12, 2017	57.78	58.51	57.50	58.09
3759	NYSE	GEF	Mon, Sep 11, 2017	57.33	57.94	57.15	57.67
3758	NYSE	GEF	Fri, Sep 8, 2017	57.19	57.41	56.67	56.92
3757	NYSE	GEF	Thu, Sep 7, 2017	57.57	57.95	56.56	57.28
3756	NYSE	GEF	Wed, Sep 6, 2017	58.87	59.00	57.24	57.48
3755	NYSE	GEF	Tue, Sep 5, 2017	58.20	59.55	57.78	58.65
3754	NYSE	GEF	Fri, Sep 1, 2017	59.36	60.25	58.12	58.57
3753	NYSE	GEF	Thu, Aug 31, 2017	56.00	60.64	55.14	60.45
3752	NYSE	GEF	Wed, Aug 30, 2017	56.55	58.16	56.37	57.69
3751	NYSE	GEF	Tue, Aug 29, 2017	56.57	56.81	56.21	56.59
3750	NYSE	GEF	Mon, Aug 28, 2017	57.82	57.82	56.83	56.94
3749	NYSE	GEF	Fri, Aug 25, 2017	57.09	57.79	56.92	57.56
3748	NYSE	GEF	Thu, Aug 24, 2017	56.89	57.00	55.65	56.92
3747	NYSE	GEF	Wed, Aug 23, 2017	56.17	57.12	56.17	56.73
3746	NYSE	GEF	Tue, Aug 22, 2017	55.84	56.72	55.81	56.45
3745	NYSE	GEF	Mon, Aug 21, 2017	56.01	56.32	55.59	55.68
3744	NYSE	GEF	Fri, Aug 18, 2017	55.57	56.41	55.55	56.05
3743	NYSE	GEF	Thu, Aug 17, 2017	56.37	56.75	55.73	56.07
3742	NYSE	GEF	Wed, Aug 16, 2017	55.94	57.09	55.94	56.56
3741	NYSE	GEF	Tue, Aug 15, 2017	56.51	56.51	55.47	55.78
3740	NYSE	GEF	Mon, Aug 14, 2017	55.97	56.90	55.97	56.45
3739	NYSE	GEF	Fri, Aug 11, 2017	55.45	55.74	54.63	55.41
3738	NYSE	GEF	Thu, Aug 10, 2017	55.79	56.14	55.50	55.52
3737	NYSE	GEF	Wed, Aug 9, 2017	56.91	56.91	55.79	56.06
3736	NYSE	GEF	Tue, Aug 8, 2017	57.33	57.86	56.75	57.23
3735	NYSE	GEF	Mon, Aug 7, 2017	57.20	58.07	57.18	57.48
3734	NYSE	GEF	Fri, Aug 4, 2017	56.36	57.38	56.11	57.19
3733	NYSE	GEF	Thu, Aug 3, 2017	56.90	56.90	55.99	56.18
3732	NYSE	GEF	Wed, Aug 2, 2017	56.57	57.02	56.38	56.91
3731	NYSE	GEF	Tue, Aug 1, 2017	56.35	56.80	55.83	56.75
3730	NYSE	GEF	Mon, Jul 31, 2017	56.36	56.47	55.71	56.09
3729	NYSE	GEF	Fri, Jul 28, 2017	56.41	56.64	55.87	56.18
3728	NYSE	GEF	Thu, Jul 27, 2017	56.25	56.72	55.98	56.47
3727	NYSE	GEF	Wed, Jul 26, 2017	56.99	57.16	55.86	56.09
3726	NYSE	GEF	Tue, Jul 25, 2017	56.50	57.11	55.79	57.00
3725	NYSE	GEF	Mon, Jul 24, 2017	56.42	56.42	55.68	56.37
3724	NYSE	GEF	Fri, Jul 21, 2017	56.96	56.99	56.00	56.75
3723	NYSE	GEF	Thu, Jul 20, 2017	56.54	57.45	56.02	56.60
3722	NYSE	GEF	Wed, Jul 19, 2017	56.42	57.22	56.26	56.55
3721	NYSE	GEF	Tue, Jul 18, 2017	56.65	56.86	55.96	56.02
3720	NYSE	GEF	Mon, Jul 17, 2017	56.81	57.30	56.19	56.99
3719	NYSE	GEF	Fri, Jul 14, 2017	57.06	57.45	56.77	56.79
3718	NYSE	GEF	Thu, Jul 13, 2017	57.00	57.48	56.40	57.07
3717	NYSE	GEF	Wed, Jul 12, 2017	56.44	57.54	56.15	56.88
3716	NYSE	GEF	Tue, Jul 11, 2017	56.08	56.60	55.18	56.07
3715	NYSE	GEF	Mon, Jul 10, 2017	56.54	57.07	56.00	56.25
3714	NYSE	GEF	Fri, Jul 7, 2017	56.62	57.07	56.20	56.81
3713	NYSE	GEF	Thu, Jul 6, 2017	56.32	57.06	55.95	56.34
3712	NYSE	GEF	Wed, Jul 5, 2017	57.00	57.45	56.37	56.82
3711	NYSE	GEF	Mon, Jul 3, 2017	56.39	57.55	56.39	56.98
3710	NYSE	GEF	Fri, Jun 30, 2017	55.42	56.50	55.32	55.78
3709	NYSE	GEF	Thu, Jun 29, 2017	55.39	55.62	54.13	55.25
3708	NYSE	GEF	Wed, Jun 28, 2017	54.26	55.16	53.13	54.90
3707	NYSE	GEF	Tue, Jun 27, 2017	55.51	55.61	53.78	53.95
3706	NYSE	GEF	Mon, Jun 26, 2017	55.85	55.99	54.42	55.51
3705	NYSE	GEF	Fri, Jun 23, 2017	55.58	56.24	55.32	55.61
3704	NYSE	GEF	Thu, Jun 22, 2017	55.51	55.87	55.13	55.57
3703	NYSE	GEF	Wed, Jun 21, 2017	56.33	57.06	55.35	55.46
3702	NYSE	GEF	Tue, Jun 20, 2017	55.19	56.42	54.87	56.20
3701	NYSE	GEF	Mon, Jun 19, 2017	56.03	56.68	55.34	55.70
3700	NYSE	GEF	Fri, Jun 16, 2017	54.83	55.95	54.21	55.91
3699	NYSE	GEF	Thu, Jun 15, 2017	54.69	55.58	54.20	55.22
3698	NYSE	GEF	Wed, Jun 14, 2017	55.05	56.97	54.89	55.61
3697	NYSE	GEF	Tue, Jun 13, 2017	54.55	55.19	53.44	54.41
3696	NYSE	GEF	Mon, Jun 12, 2017	54.65	55.36	53.72	54.40
3695	NYSE	GEF	Fri, Jun 9, 2017	55.42	55.85	54.56	54.72
3694	NYSE	GEF	Thu, Jun 8, 2017	54.60	57.05	52.75	55.03
3693	NYSE	GEF	Wed, Jun 7, 2017	59.32	61.51	59.10	59.75
3692	NYSE	GEF	Tue, Jun 6, 2017	59.41	60.70	59.02	59.12
3691	NYSE	GEF	Mon, Jun 5, 2017	61.25	63.04	60.03	60.03
3690	NYSE	GEF	Fri, Jun 2, 2017	61.15	61.87	60.49	61.23
3689	NYSE	GEF	Thu, Jun 1, 2017	59.68	61.12	59.21	61.10
3688	NYSE	GEF	Wed, May 31, 2017	59.88	59.88	58.81	59.45
3687	NYSE	GEF	Tue, May 30, 2017	58.61	59.85	57.85	59.72
3686	NYSE	GEF	Fri, May 26, 2017	58.10	58.82	57.88	58.71
3685	NYSE	GEF	Thu, May 25, 2017	57.87	58.67	57.53	58.18
3684	NYSE	GEF	Wed, May 24, 2017	57.04	57.69	56.56	57.33
3683	NYSE	GEF	Tue, May 23, 2017	57.12	57.27	55.85	56.99
3682	NYSE	GEF	Mon, May 22, 2017	56.44	56.92	56.25	56.82
3681	NYSE	GEF	Fri, May 19, 2017	55.80	56.81	55.80	56.27
3680	NYSE	GEF	Thu, May 18, 2017	55.17	55.75	54.52	55.71
3679	NYSE	GEF	Wed, May 17, 2017	55.78	55.96	55.03	55.29
3678	NYSE	GEF	Tue, May 16, 2017	57.45	58.06	56.66	56.96
3677	NYSE	GEF	Mon, May 15, 2017	57.00	57.50	56.59	57.18
3676	NYSE	GEF	Fri, May 12, 2017	56.80	57.12	56.25	56.71
3675	NYSE	GEF	Thu, May 11, 2017	57.30	57.63	56.52	56.99
3674	NYSE	GEF	Wed, May 10, 2017	57.09	57.79	57.03	57.66
3673	NYSE	GEF	Tue, May 9, 2017	57.63	57.64	56.76	57.17
3672	NYSE	GEF	Mon, May 8, 2017	58.37	58.66	57.05	57.65
3671	NYSE	GEF	Fri, May 5, 2017	58.29	58.78	57.95	58.50
3670	NYSE	GEF	Thu, May 4, 2017	58.35	58.58	57.71	58.29
3669	NYSE	GEF	Wed, May 3, 2017	58.23	58.75	57.72	58.08
3668	NYSE	GEF	Tue, May 2, 2017	58.74	59.21	58.46	58.56
3667	NYSE	GEF	Mon, May 1, 2017	58.72	59.12	58.26	58.87
3666	NYSE	GEF	Fri, Apr 28, 2017	59.26	59.26	58.31	58.62
3665	NYSE	GEF	Thu, Apr 27, 2017	59.04	59.46	57.61	59.16
3664	NYSE	GEF	Wed, Apr 26, 2017	57.57	59.66	56.93	59.04
3663	NYSE	GEF	Tue, Apr 25, 2017	57.33	58.47	57.33	57.85
3662	NYSE	GEF	Mon, Apr 24, 2017	57.55	57.84	57.04	57.33
3661	NYSE	GEF	Fri, Apr 21, 2017	56.48	56.76	56.05	56.43
3660	NYSE	GEF	Thu, Apr 20, 2017	56.10	57.01	55.81	56.32
3659	NYSE	GEF	Wed, Apr 19, 2017	55.45	56.53	55.45	55.95
3658	NYSE	GEF	Tue, Apr 18, 2017	54.18	55.00	54.16	55.00
3657	NYSE	GEF	Mon, Apr 17, 2017	53.68	54.42	53.22	54.35
3656	NYSE	GEF	Thu, Apr 13, 2017	53.61	54.32	53.05	53.49
3655	NYSE	GEF	Wed, Apr 12, 2017	55.15	55.15	53.59	53.88
3654	NYSE	GEF	Tue, Apr 11, 2017	54.64	55.49	54.37	55.40
3653	NYSE	GEF	Mon, Apr 10, 2017	54.64	55.26	54.29	54.82
3652	NYSE	GEF	Fri, Apr 7, 2017	55.19	55.53	54.18	54.84
3651	NYSE	GEF	Thu, Apr 6, 2017	54.52	55.40	54.23	55.05
3650	NYSE	GEF	Wed, Apr 5, 2017	54.45	55.37	53.86	54.38
3649	NYSE	GEF	Tue, Apr 4, 2017	53.93	54.47	53.39	53.84
3648	NYSE	GEF	Mon, Apr 3, 2017	55.12	55.59	53.64	54.14
3647	NYSE	GEF	Fri, Mar 31, 2017	55.12	55.80	54.88	55.09
3646	NYSE	GEF	Thu, Mar 30, 2017	54.99	55.49	54.86	55.28
3645	NYSE	GEF	Wed, Mar 29, 2017	55.35	55.61	54.82	54.98
3644	NYSE	GEF	Tue, Mar 28, 2017	53.94	55.72	53.24	55.49
3643	NYSE	GEF	Mon, Mar 27, 2017	53.65	54.35	53.19	54.19
3642	NYSE	GEF	Fri, Mar 24, 2017	55.31	55.90	54.26	54.57
3641	NYSE	GEF	Thu, Mar 23, 2017	54.67	55.65	54.44	55.28
3640	NYSE	GEF	Wed, Mar 22, 2017	54.68	54.84	53.93	54.52
3639	NYSE	GEF	Tue, Mar 21, 2017	57.67	57.67	54.97	55.00
3638	NYSE	GEF	Mon, Mar 20, 2017	56.93	57.67	55.85	57.50
3637	NYSE	GEF	Fri, Mar 17, 2017	55.21	56.86	54.60	56.43
3636	NYSE	GEF	Thu, Mar 16, 2017	54.86	55.15	54.41	54.84
3635	NYSE	GEF	Wed, Mar 15, 2017	53.60	54.98	53.54	54.70
3634	NYSE	GEF	Tue, Mar 14, 2017	53.73	54.03	53.08	53.32
3633	NYSE	GEF	Mon, Mar 13, 2017	53.73	54.20	53.24	53.73
3632	NYSE	GEF	Fri, Mar 10, 2017	53.31	53.91	52.76	53.72
3631	NYSE	GEF	Thu, Mar 9, 2017	53.21	54.99	52.84	52.93
3630	NYSE	GEF	Wed, Mar 8, 2017	53.36	53.97	52.83	52.89
3629	NYSE	GEF	Tue, Mar 7, 2017	55.24	55.36	53.08	53.39
3628	NYSE	GEF	Mon, Mar 6, 2017	55.44	55.99	54.10	55.36
3627	NYSE	GEF	Fri, Mar 3, 2017	53.90	55.84	53.44	54.25
3626	NYSE	GEF	Thu, Mar 2, 2017	58.66	59.90	52.10	53.21
3625	NYSE	GEF	Wed, Mar 1, 2017	57.89	60.55	57.89	60.31
3624	NYSE	GEF	Tue, Feb 28, 2017	57.78	57.95	56.40	57.03
3623	NYSE	GEF	Mon, Feb 27, 2017	57.23	58.42	57.23	58.08
3622	NYSE	GEF	Fri, Feb 24, 2017	57.00	58.07	57.00	57.62
3621	NYSE	GEF	Thu, Feb 23, 2017	58.23	58.23	57.00	57.58
3620	NYSE	GEF	Wed, Feb 22, 2017	58.23	58.61	57.50	57.87
3619	NYSE	GEF	Tue, Feb 21, 2017	57.18	58.75	57.18	58.74
3618	NYSE	GEF	Fri, Feb 17, 2017	57.95	57.95	56.78	57.22
3617	NYSE	GEF	Thu, Feb 16, 2017	58.15	58.41	57.49	58.14
3616	NYSE	GEF	Wed, Feb 15, 2017	57.88	58.28	57.61	58.15
3615	NYSE	GEF	Tue, Feb 14, 2017	58.93	58.96	57.50	57.94
3614	NYSE	GEF	Mon, Feb 13, 2017	58.69	58.99	57.88	58.56
3613	NYSE	GEF	Fri, Feb 10, 2017	57.77	58.78	56.82	58.44
3612	NYSE	GEF	Thu, Feb 9, 2017	57.37	57.51	56.71	57.49
3611	NYSE	GEF	Wed, Feb 8, 2017	57.09	57.23	56.14	57.15
3610	NYSE	GEF	Tue, Feb 7, 2017	57.01	57.53	56.77	57.25
3609	NYSE	GEF	Mon, Feb 6, 2017	57.34	57.37	56.39	56.80
3608	NYSE	GEF	Fri, Feb 3, 2017	56.65	58.32	55.52	57.67
3607	NYSE	GEF	Thu, Feb 2, 2017	57.56	57.59	56.30	56.50
3606	NYSE	GEF	Wed, Feb 1, 2017	57.84	58.46	57.21	58.09
3605	NYSE	GEF	Tue, Jan 31, 2017	57.18	57.90	56.22	57.58
3604	NYSE	GEF	Mon, Jan 30, 2017	59.02	59.05	57.16	57.32
3603	NYSE	GEF	Fri, Jan 27, 2017	57.84	59.26	56.63	59.05
3602	NYSE	GEF	Thu, Jan 26, 2017	57.36	57.36	55.97	56.53
3601	NYSE	GEF	Wed, Jan 25, 2017	56.65	57.66	56.42	57.38
3600	NYSE	GEF	Tue, Jan 24, 2017	54.76	56.79	54.58	56.58
3599	NYSE	GEF	Mon, Jan 23, 2017	52.91	54.32	52.69	54.30
3598	NYSE	GEF	Fri, Jan 20, 2017	52.55	53.55	52.18	52.97
3597	NYSE	GEF	Thu, Jan 19, 2017	53.33	53.58	52.18	52.44
3596	NYSE	GEF	Wed, Jan 18, 2017	53.09	53.42	52.81	53.19
3595	NYSE	GEF	Tue, Jan 17, 2017	54.57	54.58	52.91	53.11
3594	NYSE	GEF	Fri, Jan 13, 2017	54.11	54.68	53.70	54.36
3593	NYSE	GEF	Thu, Jan 12, 2017	53.56	53.98	52.57	53.80
3592	NYSE	GEF	Wed, Jan 11, 2017	52.75	53.79	52.75	53.61
3591	NYSE	GEF	Tue, Jan 10, 2017	51.64	53.50	51.64	53.01
3590	NYSE	GEF	Mon, Jan 9, 2017	51.27	51.88	50.70	51.22
3589	NYSE	GEF	Fri, Jan 6, 2017	52.32	52.32	51.25	51.55
3588	NYSE	GEF	Thu, Jan 5, 2017	53.38	53.67	52.15	52.17
3587	NYSE	GEF	Wed, Jan 4, 2017	53.22	54.72	53.09	53.80
3586	NYSE	GEF	Tue, Jan 3, 2017	52.11	53.46	51.25	51.96
3585	NYSE	GEF	Fri, Dec 30, 2016	51.62	51.89	51.20	51.31
3584	NYSE	GEF	Thu, Dec 29, 2016	51.74	52.25	51.24	51.62
3583	NYSE	GEF	Wed, Dec 28, 2016	53.27	53.77	51.39	51.64
3582	NYSE	GEF	Tue, Dec 27, 2016	52.85	53.45	52.54	52.98
3581	NYSE	GEF	Fri, Dec 23, 2016	52.15	53.01	51.73	53.00
3580	NYSE	GEF	Thu, Dec 22, 2016	52.56	52.70	51.70	51.95
3579	NYSE	GEF	Wed, Dec 21, 2016	53.84	54.74	53.50	53.81
3578	NYSE	GEF	Tue, Dec 20, 2016	53.26	54.65	53.20	54.12
3577	NYSE	GEF	Mon, Dec 19, 2016	53.37	53.85	52.64	53.04
3576	NYSE	GEF	Fri, Dec 16, 2016	54.04	54.82	53.21	54.04
3575	NYSE	GEF	Thu, Dec 15, 2016	53.01	54.89	53.01	53.90
3574	NYSE	GEF	Wed, Dec 14, 2016	54.63	55.14	53.62	53.28
3573	NYSE	GEF	Tue, Dec 13, 2016	55.53	55.95	53.71	54.67
3572	NYSE	GEF	Mon, Dec 12, 2016	55.40	55.88	54.37	55.43
3571	NYSE	GEF	Fri, Dec 9, 2016	54.96	55.62	54.73	55.35
3570	NYSE	GEF	Thu, Dec 8, 2016	52.70	55.46	52.08	54.72
3569	NYSE	GEF	Wed, Dec 7, 2016	52.95	53.58	52.21	53.22
3568	NYSE	GEF	Tue, Dec 6, 2016	53.43	53.53	52.03	52.98
3567	NYSE	GEF	Mon, Dec 5, 2016	53.21	53.91	52.96	53.63
3566	NYSE	GEF	Fri, Dec 2, 2016	52.00	52.98	51.75	52.94
3565	NYSE	GEF	Thu, Dec 1, 2016	51.62	53.13	51.21	51.99
3564	NYSE	GEF	Wed, Nov 30, 2016	52.00	52.38	51.21	51.37
3563	NYSE	GEF	Tue, Nov 29, 2016	52.94	53.94	51.17	51.17
3562	NYSE	GEF	Mon, Nov 28, 2016	53.89	54.74	53.64	54.33
3561	NYSE	GEF	Fri, Nov 25, 2016	53.87	54.15	53.72	54.10
3560	NYSE	GEF	Wed, Nov 23, 2016	53.19	53.79	52.82	53.70
3559	NYSE	GEF	Tue, Nov 22, 2016	52.76	53.28	51.70	53.26
3558	NYSE	GEF	Mon, Nov 21, 2016	53.93	54.46	51.79	54.02
3557	NYSE	GEF	Fri, Nov 18, 2016	56.44	56.47	55.50	55.78
3556	NYSE	GEF	Thu, Nov 17, 2016	57.96	57.97	56.32	56.43
3555	NYSE	GEF	Wed, Nov 16, 2016	55.17	57.92	55.12	57.72
3554	NYSE	GEF	Tue, Nov 15, 2016	54.10	55.33	53.72	55.31
3553	NYSE	GEF	Mon, Nov 14, 2016	52.79	54.17	52.73	54.05
3552	NYSE	GEF	Fri, Nov 11, 2016	50.97	52.45	50.78	52.26
3551	NYSE	GEF	Thu, Nov 10, 2016	49.24	51.32	49.22	51.10
3550	NYSE	GEF	Wed, Nov 9, 2016	47.64	49.44	47.35	49.12
3549	NYSE	GEF	Tue, Nov 8, 2016	47.44	48.59	47.00	48.25
3548	NYSE	GEF	Mon, Nov 7, 2016	47.00	48.09	46.99	47.80
3547	NYSE	GEF	Fri, Nov 4, 2016	45.77	47.17	45.54	46.49
3546	NYSE	GEF	Thu, Nov 3, 2016	45.61	46.32	45.61	45.83
3545	NYSE	GEF	Wed, Nov 2, 2016	46.03	46.52	45.58	45.59
3544	NYSE	GEF	Tue, Nov 1, 2016	46.71	47.00	45.86	46.05
3543	NYSE	GEF	Mon, Oct 31, 2016	46.19	46.95	46.12	46.86
3542	NYSE	GEF	Fri, Oct 28, 2016	47.24	47.61	46.06	46.22
3541	NYSE	GEF	Thu, Oct 27, 2016	47.26	47.46	46.65	47.24
3540	NYSE	GEF	Wed, Oct 26, 2016	46.94	47.68	46.81	47.27
3539	NYSE	GEF	Tue, Oct 25, 2016	47.71	47.95	47.00	47.26
3538	NYSE	GEF	Mon, Oct 24, 2016	48.44	48.44	47.25	47.98
3537	NYSE	GEF	Fri, Oct 21, 2016	46.96	47.99	46.58	47.80
3536	NYSE	GEF	Thu, Oct 20, 2016	48.40	48.40	47.27	47.47
3535	NYSE	GEF	Wed, Oct 19, 2016	48.20	48.85	48.10	48.61
3534	NYSE	GEF	Tue, Oct 18, 2016	48.77	48.93	48.11	48.21
3533	NYSE	GEF	Mon, Oct 17, 2016	47.41	48.46	47.41	48.20
3532	NYSE	GEF	Fri, Oct 14, 2016	46.99	48.11	46.99	47.47
3531	NYSE	GEF	Thu, Oct 13, 2016	46.96	46.99	46.21	46.63
3530	NYSE	GEF	Wed, Oct 12, 2016	46.90	47.80	46.90	47.59
3529	NYSE	GEF	Tue, Oct 11, 2016	47.20	47.31	46.52	46.90
3528	NYSE	GEF	Mon, Oct 10, 2016	47.28	48.05	47.28	47.46
3527	NYSE	GEF	Fri, Oct 7, 2016	48.13	48.33	47.02	47.21
3526	NYSE	GEF	Thu, Oct 6, 2016	47.71	48.45	47.44	48.03
3525	NYSE	GEF	Wed, Oct 5, 2016	48.29	48.75	47.69	47.76
3524	NYSE	GEF	Tue, Oct 4, 2016	48.92	49.32	47.37	47.76
3523	NYSE	GEF	Mon, Oct 3, 2016	49.59	49.83	48.74	48.84
3522	NYSE	GEF	Fri, Sep 30, 2016	49.54	49.98	49.17	49.59
3521	NYSE	GEF	Thu, Sep 29, 2016	49.33	49.72	48.88	49.04
3520	NYSE	GEF	Wed, Sep 28, 2016	49.61	49.99	49.08	49.47
3519	NYSE	GEF	Tue, Sep 27, 2016	48.91	49.72	48.52	49.46
3518	NYSE	GEF	Mon, Sep 26, 2016	48.24	49.25	48.24	48.98
3517	NYSE	GEF	Fri, Sep 23, 2016	49.50	49.61	49.16	49.36
3516	NYSE	GEF	Thu, Sep 22, 2016	49.70	49.75	48.57	49.57
3515	NYSE	GEF	Wed, Sep 21, 2016	47.90	48.78	47.66	48.69
3514	NYSE	GEF	Tue, Sep 20, 2016	48.33	48.54	47.42	47.43
3513	NYSE	GEF	Mon, Sep 19, 2016	47.63	48.73	47.56	47.92
3512	NYSE	GEF	Fri, Sep 16, 2016	47.38	47.75	47.32	47.38
3511	NYSE	GEF	Thu, Sep 15, 2016	46.47	47.52	46.37	47.51
3510	NYSE	GEF	Wed, Sep 14, 2016	46.70	47.35	46.35	46.32
3509	NYSE	GEF	Tue, Sep 13, 2016	47.28	47.72	45.98	46.54
3508	NYSE	GEF	Mon, Sep 12, 2016	46.25	47.89	46.15	47.82
3507	NYSE	GEF	Fri, Sep 9, 2016	48.46	48.46	46.52	46.61
3506	NYSE	GEF	Thu, Sep 8, 2016	49.09	49.43	48.70	49.00
3505	NYSE	GEF	Wed, Sep 7, 2016	47.28	49.23	47.25	49.15
3504	NYSE	GEF	Tue, Sep 6, 2016	46.34	48.16	46.07	47.22
3503	NYSE	GEF	Fri, Sep 2, 2016	44.71	46.18	44.45	46.08
3502	NYSE	GEF	Thu, Sep 1, 2016	43.39	45.74	41.79	45.31
3501	NYSE	GEF	Wed, Aug 31, 2016	43.00	43.20	42.63	42.63
3500	NYSE	GEF	Tue, Aug 30, 2016	42.81	43.36	42.66	43.00
3499	NYSE	GEF	Mon, Aug 29, 2016	42.69	43.03	42.40	42.81
3498	NYSE	GEF	Fri, Aug 26, 2016	42.94	43.31	42.39	42.49
3497	NYSE	GEF	Thu, Aug 25, 2016	41.67	43.15	40.77	42.68
3496	NYSE	GEF	Wed, Aug 24, 2016	41.82	42.08	41.52	41.77
3495	NYSE	GEF	Tue, Aug 23, 2016	42.16	42.71	41.78	41.82
3494	NYSE	GEF	Mon, Aug 22, 2016	41.51	42.03	40.82	41.94
3493	NYSE	GEF	Fri, Aug 19, 2016	41.96	42.04	41.41	41.84
3492	NYSE	GEF	Thu, Aug 18, 2016	41.29	41.99	40.84	41.96
3491	NYSE	GEF	Wed, Aug 17, 2016	40.73	41.29	40.44	41.25
3490	NYSE	GEF	Tue, Aug 16, 2016	41.32	41.37	40.73	40.81
3489	NYSE	GEF	Mon, Aug 15, 2016	40.93	41.62	40.54	41.36
3488	NYSE	GEF	Fri, Aug 12, 2016	41.73	41.73	40.60	41.11
3487	NYSE	GEF	Thu, Aug 11, 2016	41.14	41.82	40.83	41.75
3486	NYSE	GEF	Wed, Aug 10, 2016	40.48	41.00	40.16	40.93
3485	NYSE	GEF	Tue, Aug 9, 2016	40.94	41.05	40.13	40.25
3484	NYSE	GEF	Mon, Aug 8, 2016	40.85	41.15	40.53	40.80
3483	NYSE	GEF	Fri, Aug 5, 2016	40.28	41.03	39.95	40.80
3482	NYSE	GEF	Thu, Aug 4, 2016	39.52	40.43	39.52	39.99
3481	NYSE	GEF	Wed, Aug 3, 2016	39.30	39.46	38.52	39.41
3480	NYSE	GEF	Tue, Aug 2, 2016	39.78	39.78	39.09	39.27
3479	NYSE	GEF	Mon, Aug 1, 2016	40.07	40.41	39.25	39.77
3478	NYSE	GEF	Fri, Jul 29, 2016	40.07	40.45	39.56	40.13
3477	NYSE	GEF	Thu, Jul 28, 2016	40.34	40.44	39.80	40.14
3476	NYSE	GEF	Wed, Jul 27, 2016	40.81	40.86	40.00	40.40
3475	NYSE	GEF	Tue, Jul 26, 2016	39.50	40.53	39.50	40.45
3474	NYSE	GEF	Mon, Jul 25, 2016	39.53	39.92	39.05	39.43
3473	NYSE	GEF	Fri, Jul 22, 2016	39.70	40.05	39.54	39.68
3472	NYSE	GEF	Thu, Jul 21, 2016	39.31	40.12	39.31	39.70
3471	NYSE	GEF	Wed, Jul 20, 2016	38.76	39.27	38.35	39.10
3470	NYSE	GEF	Tue, Jul 19, 2016	39.21	39.47	38.50	38.71
3469	NYSE	GEF	Mon, Jul 18, 2016	38.96	39.41	38.71	39.37
3468	NYSE	GEF	Fri, Jul 15, 2016	39.56	40.03	39.08	39.22
3467	NYSE	GEF	Thu, Jul 14, 2016	40.04	40.12	39.17	39.20
3466	NYSE	GEF	Wed, Jul 13, 2016	39.92	40.21	39.60	39.70
3465	NYSE	GEF	Tue, Jul 12, 2016	39.30	40.03	38.65	39.86
3464	NYSE	GEF	Mon, Jul 11, 2016	38.44	39.07	38.35	38.82
3463	NYSE	GEF	Fri, Jul 8, 2016	37.47	38.43	37.47	38.32
3462	NYSE	GEF	Thu, Jul 7, 2016	37.11	37.93	36.74	36.99
3461	NYSE	GEF	Wed, Jul 6, 2016	36.46	37.27	36.25	37.01
3460	NYSE	GEF	Tue, Jul 5, 2016	37.00	37.49	36.16	36.60
3459	NYSE	GEF	Fri, Jul 1, 2016	37.29	38.07	36.85	37.24
3458	NYSE	GEF	Thu, Jun 30, 2016	35.94	37.28	35.51	37.27
3457	NYSE	GEF	Wed, Jun 29, 2016	35.98	36.22	35.70	35.92
3456	NYSE	GEF	Tue, Jun 28, 2016	36.18	36.25	35.00	35.55
3455	NYSE	GEF	Mon, Jun 27, 2016	36.90	37.09	35.63	35.73
3454	NYSE	GEF	Fri, Jun 24, 2016	37.77	38.91	36.95	37.49
3453	NYSE	GEF	Thu, Jun 23, 2016	39.92	40.58	39.83	40.04
3452	NYSE	GEF	Wed, Jun 22, 2016	39.48	39.85	39.26	39.31
3451	NYSE	GEF	Tue, Jun 21, 2016	39.48	39.96	39.25	39.42
3450	NYSE	GEF	Mon, Jun 20, 2016	39.70	40.18	39.40	39.67
3449	NYSE	GEF	Fri, Jun 17, 2016	39.20	40.22	38.96	39.22
3448	NYSE	GEF	Thu, Jun 16, 2016	38.26	39.14	37.71	39.10
3447	NYSE	GEF	Wed, Jun 15, 2016	39.64	39.95	38.88	38.57
3446	NYSE	GEF	Tue, Jun 14, 2016	39.49	39.92	39.16	39.56
3445	NYSE	GEF	Mon, Jun 13, 2016	39.65	40.20	39.09	39.72
3444	NYSE	GEF	Fri, Jun 10, 2016	40.37	40.37	39.24	39.84
3443	NYSE	GEF	Thu, Jun 9, 2016	36.56	40.91	35.78	40.67
3442	NYSE	GEF	Wed, Jun 8, 2016	36.31	36.91	33.90	36.90
3441	NYSE	GEF	Tue, Jun 7, 2016	37.91	38.02	36.73	37.66
3440	NYSE	GEF	Mon, Jun 6, 2016	37.02	38.05	37.00	37.80
3439	NYSE	GEF	Fri, Jun 3, 2016	37.14	37.14	36.38	36.92
3438	NYSE	GEF	Thu, Jun 2, 2016	36.53	37.15	36.10	37.14
3437	NYSE	GEF	Wed, Jun 1, 2016	35.66	36.70	35.29	36.59
3436	NYSE	GEF	Tue, May 31, 2016	35.88	36.53	35.71	35.86
3435	NYSE	GEF	Fri, May 27, 2016	35.43	36.04	35.38	35.86
3434	NYSE	GEF	Thu, May 26, 2016	35.66	35.92	35.20	35.43
3433	NYSE	GEF	Wed, May 25, 2016	34.56	35.71	34.34	35.58
3432	NYSE	GEF	Tue, May 24, 2016	35.23	36.10	35.04	36.04
3431	NYSE	GEF	Mon, May 23, 2016	35.17	35.59	34.75	34.89
3430	NYSE	GEF	Fri, May 20, 2016	33.92	35.25	33.78	35.24
3429	NYSE	GEF	Thu, May 19, 2016	33.80	34.19	33.03	33.62
3428	NYSE	GEF	Wed, May 18, 2016	35.00	35.73	34.19	34.20
3427	NYSE	GEF	Tue, May 17, 2016	35.67	35.83	35.06	35.28
3426	NYSE	GEF	Mon, May 16, 2016	35.12	36.08	34.88	35.85
3425	NYSE	GEF	Fri, May 13, 2016	35.06	35.27	34.66	34.99
3424	NYSE	GEF	Thu, May 12, 2016	35.71	36.39	35.08	35.40
3423	NYSE	GEF	Wed, May 11, 2016	35.29	35.79	34.91	35.47
3422	NYSE	GEF	Tue, May 10, 2016	34.34	35.42	34.34	35.33
3421	NYSE	GEF	Mon, May 9, 2016	34.57	34.57	34.02	34.22
3420	NYSE	GEF	Fri, May 6, 2016	34.60	34.85	34.37	34.84
3419	NYSE	GEF	Thu, May 5, 2016	34.61	34.91	34.24	34.75
3418	NYSE	GEF	Wed, May 4, 2016	34.30	34.93	33.91	34.44
3417	NYSE	GEF	Tue, May 3, 2016	35.00	35.20	33.89	34.54
3416	NYSE	GEF	Mon, May 2, 2016	34.76	35.34	34.24	35.33
3415	NYSE	GEF	Fri, Apr 29, 2016	35.04	35.37	34.38	34.70
3414	NYSE	GEF	Thu, Apr 28, 2016	35.44	35.79	34.91	35.07
3413	NYSE	GEF	Wed, Apr 27, 2016	35.82	35.93	35.45	35.81
3412	NYSE	GEF	Tue, Apr 26, 2016	34.76	35.81	34.53	35.70
3411	NYSE	GEF	Mon, Apr 25, 2016	35.99	35.99	34.28	34.46
3410	NYSE	GEF	Fri, Apr 22, 2016	34.87	36.37	34.87	36.27
3409	NYSE	GEF	Thu, Apr 21, 2016	36.00	36.11	34.61	34.66
3408	NYSE	GEF	Wed, Apr 20, 2016	35.85	36.21	35.57	35.95
3407	NYSE	GEF	Tue, Apr 19, 2016	35.00	35.74	34.78	35.71
3406	NYSE	GEF	Mon, Apr 18, 2016	34.27	34.99	34.12	34.91
3405	NYSE	GEF	Fri, Apr 15, 2016	34.13	34.52	33.77	34.37
3404	NYSE	GEF	Thu, Apr 14, 2016	34.15	34.36	33.56	34.29
3403	NYSE	GEF	Wed, Apr 13, 2016	33.85	34.22	33.33	34.04
3402	NYSE	GEF	Tue, Apr 12, 2016	32.46	33.51	32.34	33.47
3401	NYSE	GEF	Mon, Apr 11, 2016	32.09	32.74	31.77	32.35
3400	NYSE	GEF	Fri, Apr 8, 2016	31.52	32.26	31.50	31.82
3399	NYSE	GEF	Thu, Apr 7, 2016	31.74	31.80	30.93	31.07
3398	NYSE	GEF	Wed, Apr 6, 2016	31.66	31.91	31.19	31.88
3397	NYSE	GEF	Tue, Apr 5, 2016	32.59	32.59	32.59	31.66
3396	NYSE	GEF	Mon, Apr 4, 2016	32.92	33.52	32.38	32.59
3395	NYSE	GEF	Fri, Apr 1, 2016	32.32	32.88	31.90	32.85
3394	NYSE	GEF	Thu, Mar 31, 2016	32.71	32.97	32.32	32.75
3393	NYSE	GEF	Wed, Mar 30, 2016	32.83	32.97	32.01	32.62
3392	NYSE	GEF	Tue, Mar 29, 2016	31.36	32.71	31.01	32.68
3391	NYSE	GEF	Mon, Mar 28, 2016	31.95	32.18	31.13	31.47
3390	NYSE	GEF	Thu, Mar 24, 2016	30.73	31.92	30.39	31.90
3389	NYSE	GEF	Wed, Mar 23, 2016	31.55	31.97	30.87	30.88
3388	NYSE	GEF	Tue, Mar 22, 2016	31.28	31.93	31.20	31.77
3387	NYSE	GEF	Mon, Mar 21, 2016	30.72	31.75	30.67	31.49
3386	NYSE	GEF	Fri, Mar 18, 2016	30.73	31.62	30.33	30.67
3385	NYSE	GEF	Thu, Mar 17, 2016	28.99	30.96	28.99	30.69
3384	NYSE	GEF	Wed, Mar 16, 2016	26.99	28.93	26.99	28.91
3383	NYSE	GEF	Tue, Mar 15, 2016	26.71	26.71	26.71	26.91
3382	NYSE	GEF	Mon, Mar 14, 2016	29.04	29.26	26.34	26.71
3381	NYSE	GEF	Fri, Mar 11, 2016	28.92	28.92	28.92	29.34
3380	NYSE	GEF	Thu, Mar 10, 2016	28.46	29.05	28.18	28.92
3379	NYSE	GEF	Wed, Mar 9, 2016	27.66	27.66	27.66	28.32
3378	NYSE	GEF	Tue, Mar 8, 2016	28.83	29.09	27.42	27.66
3377	NYSE	GEF	Mon, Mar 7, 2016	28.78	30.33	28.05	29.47
3376	NYSE	GEF	Fri, Mar 4, 2016	27.51	27.51	27.51	27.72
3375	NYSE	GEF	Thu, Mar 3, 2016	26.80	26.80	26.80	27.51
3374	NYSE	GEF	Wed, Mar 2, 2016	25.62	26.92	25.62	26.80
3373	NYSE	GEF	Tue, Mar 1, 2016	26.51	26.51	26.51	25.51
3372	NYSE	GEF	Mon, Feb 29, 2016	25.98	26.68	25.37	26.51
3371	NYSE	GEF	Fri, Feb 26, 2016	26.28	27.10	25.94	25.97
3370	NYSE	GEF	Thu, Feb 25, 2016	25.96	26.13	25.52	26.07
3369	NYSE	GEF	Wed, Feb 24, 2016	24.80	25.85	24.44	25.82
3368	NYSE	GEF	Tue, Feb 23, 2016	24.15	25.76	24.10	25.26
3367	NYSE	GEF	Mon, Feb 22, 2016	24.36	25.35	24.05	24.26
3366	NYSE	GEF	Fri, Feb 19, 2016	25.11	25.17	23.88	24.00
3365	NYSE	GEF	Thu, Feb 18, 2016	26.03	26.03	25.11	25.14
3364	NYSE	GEF	Wed, Feb 17, 2016	25.94	26.53	25.78	26.05
3363	NYSE	GEF	Tue, Feb 16, 2016	24.79	26.86	24.26	25.77
3362	NYSE	GEF	Fri, Feb 12, 2016	24.51	24.97	24.22	24.52
3361	NYSE	GEF	Thu, Feb 11, 2016	24.97	25.32	24.10	24.31
3360	NYSE	GEF	Wed, Feb 10, 2016	25.89	26.08	25.18	25.52
3359	NYSE	GEF	Tue, Feb 9, 2016	25.01	26.16	24.66	25.89
3358	NYSE	GEF	Mon, Feb 8, 2016	25.06	25.53	24.46	25.42
3357	NYSE	GEF	Fri, Feb 5, 2016	25.87	26.14	25.42	25.44
3356	NYSE	GEF	Thu, Feb 4, 2016	25.63	26.87	25.53	26.00
3355	NYSE	GEF	Wed, Feb 3, 2016	24.91	25.73	24.05	25.70
3354	NYSE	GEF	Tue, Feb 2, 2016	25.19	25.19	24.41	24.64
3353	NYSE	GEF	Mon, Feb 1, 2016	26.07	26.34	25.41	25.52
3352	NYSE	GEF	Fri, Jan 29, 2016	25.00	26.46	25.00	26.43
3351	NYSE	GEF	Thu, Jan 28, 2016	25.64	25.82	24.83	24.96
3350	NYSE	GEF	Wed, Jan 27, 2016	25.54	25.87	25.04	25.14
3349	NYSE	GEF	Tue, Jan 26, 2016	25.28	25.98	25.26	25.74
3348	NYSE	GEF	Mon, Jan 25, 2016	26.62	26.62	24.87	24.92
3347	NYSE	GEF	Fri, Jan 22, 2016	26.94	27.87	26.40	27.02
3346	NYSE	GEF	Thu, Jan 21, 2016	26.35	27.40	26.18	26.54
3345	NYSE	GEF	Wed, Jan 20, 2016	25.88	26.66	24.78	26.32
3344	NYSE	GEF	Tue, Jan 19, 2016	26.63	26.89	25.88	26.37
3343	NYSE	GEF	Fri, Jan 15, 2016	27.09	28.08	26.24	26.52
3342	NYSE	GEF	Thu, Jan 14, 2016	27.31	28.11	26.81	27.82
3341	NYSE	GEF	Wed, Jan 13, 2016	28.75	28.93	27.00	27.16
3340	NYSE	GEF	Tue, Jan 12, 2016	29.55	29.80	27.98	28.65
3339	NYSE	GEF	Mon, Jan 11, 2016	29.41	29.57	28.79	29.26
3338	NYSE	GEF	Fri, Jan 8, 2016	29.97	30.30	29.08	29.27
3337	NYSE	GEF	Thu, Jan 7, 2016	29.88	30.34	29.82	29.88
3336	NYSE	GEF	Wed, Jan 6, 2016	30.50	30.82	30.29	30.64
3335	NYSE	GEF	Tue, Jan 5, 2016	31.34	31.50	30.54	30.96
3334	NYSE	GEF	Mon, Jan 4, 2016	30.29	31.24	30.03	31.20
3333	NYSE	GEF	Thu, Dec 31, 2015	31.46	31.68	30.76	30.81
3332	NYSE	GEF	Wed, Dec 30, 2015	31.73	32.07	31.51	31.55
3331	NYSE	GEF	Tue, Dec 29, 2015	32.05	32.10	31.25	31.90
3330	NYSE	GEF	Mon, Dec 28, 2015	32.11	32.34	31.45	31.79
3329	NYSE	GEF	Thu, Dec 24, 2015	32.08	32.48	31.68	32.28
3328	NYSE	GEF	Wed, Dec 23, 2015	31.40	32.56	31.12	32.29
3327	NYSE	GEF	Tue, Dec 22, 2015	30.38	31.13	30.17	31.10
3326	NYSE	GEF	Mon, Dec 21, 2015	29.90	30.60	29.50	30.36
3325	NYSE	GEF	Fri, Dec 18, 2015	30.75	30.97	29.61	29.67
3324	NYSE	GEF	Thu, Dec 17, 2015	30.51	31.18	30.08	30.78
3323	NYSE	GEF	Wed, Dec 16, 2015	30.39	30.94	30.02	30.84
3322	NYSE	GEF	Tue, Dec 15, 2015	31.08	31.13	29.79	30.23
3321	NYSE	GEF	Mon, Dec 14, 2015	34.07	34.07	30.42	30.84
3320	NYSE	GEF	Fri, Dec 11, 2015	33.24	35.28	33.20	34.26
3319	NYSE	GEF	Thu, Dec 10, 2015	34.05	35.24	31.91	33.72
3318	NYSE	GEF	Wed, Dec 9, 2015	32.04	32.53	31.23	31.99
3317	NYSE	GEF	Tue, Dec 8, 2015	32.65	32.75	31.50	32.13
3316	NYSE	GEF	Mon, Dec 7, 2015	33.46	33.46	32.60	33.02
3315	NYSE	GEF	Fri, Dec 4, 2015	33.12	33.75	32.65	33.58
3314	NYSE	GEF	Thu, Dec 3, 2015	34.11	34.20	33.04	33.09
3313	NYSE	GEF	Wed, Dec 2, 2015	34.94	34.94	33.47	33.88
3312	NYSE	GEF	Tue, Dec 1, 2015	35.57	35.62	34.69	35.12
3311	NYSE	GEF	Mon, Nov 30, 2015	34.34	35.91	34.09	35.47
3310	NYSE	GEF	Fri, Nov 27, 2015	33.92	34.29	33.38	34.21
3309	NYSE	GEF	Wed, Nov 25, 2015	34.11	34.39	33.10	33.95
3308	NYSE	GEF	Tue, Nov 24, 2015	33.26	34.25	32.61	34.09
3307	NYSE	GEF	Mon, Nov 23, 2015	33.13	33.69	33.09	33.49
3306	NYSE	GEF	Fri, Nov 20, 2015	33.32	33.53	32.89	33.01
3305	NYSE	GEF	Thu, Nov 19, 2015	32.61	33.11	32.34	33.04
3304	NYSE	GEF	Wed, Nov 18, 2015	31.61	32.64	31.50	32.59
3303	NYSE	GEF	Tue, Nov 17, 2015	31.97	32.17	31.29	31.36
3302	NYSE	GEF	Mon, Nov 16, 2015	31.65	32.08	31.25	31.90
3301	NYSE	GEF	Fri, Nov 13, 2015	31.42	31.98	31.24	31.69
3300	NYSE	GEF	Thu, Nov 12, 2015	32.32	32.41	30.99	31.55
3299	NYSE	GEF	Wed, Nov 11, 2015	33.17	33.35	32.51	32.64
3298	NYSE	GEF	Tue, Nov 10, 2015	32.43	33.15	32.00	33.12
3297	NYSE	GEF	Mon, Nov 9, 2015	32.60	32.69	31.84	32.56
3296	NYSE	GEF	Fri, Nov 6, 2015	32.92	32.95	32.27	32.59
3295	NYSE	GEF	Thu, Nov 5, 2015	33.41	33.81	32.78	33.08
3294	NYSE	GEF	Wed, Nov 4, 2015	34.17	34.17	33.18	33.28
3293	NYSE	GEF	Tue, Nov 3, 2015	34.13	34.61	33.92	33.96
3292	NYSE	GEF	Mon, Nov 2, 2015	32.75	34.33	32.13	34.26
3291	NYSE	GEF	Fri, Oct 30, 2015	33.26	33.53	32.72	32.78
3290	NYSE	GEF	Thu, Oct 29, 2015	33.56	34.00	33.04	33.12
3289	NYSE	GEF	Wed, Oct 28, 2015	32.92	33.79	32.62	33.77
3288	NYSE	GEF	Tue, Oct 27, 2015	34.16	34.16	32.60	32.85
3287	NYSE	GEF	Mon, Oct 26, 2015	35.24	35.53	34.27	34.34
3286	NYSE	GEF	Fri, Oct 23, 2015	35.24	35.69	34.91	35.14
3285	NYSE	GEF	Thu, Oct 22, 2015	33.75	34.89	33.43	34.85
3284	NYSE	GEF	Wed, Oct 21, 2015	34.34	34.37	33.37	33.44
3283	NYSE	GEF	Tue, Oct 20, 2015	34.32	34.57	33.84	34.11
3282	NYSE	GEF	Mon, Oct 19, 2015	35.07	35.07	34.06	34.27
3281	NYSE	GEF	Fri, Oct 16, 2015	35.29	35.35	34.47	35.11
3280	NYSE	GEF	Thu, Oct 15, 2015	36.44	36.44	34.68	35.25
3279	NYSE	GEF	Wed, Oct 14, 2015	36.11	36.94	35.74	36.47
3278	NYSE	GEF	Tue, Oct 13, 2015	35.07	36.24	35.07	35.68
3277	NYSE	GEF	Mon, Oct 12, 2015	35.01	35.31	34.49	35.28
3276	NYSE	GEF	Fri, Oct 9, 2015	35.38	35.81	34.98	35.05
3275	NYSE	GEF	Thu, Oct 8, 2015	34.37	35.46	34.37	35.20
3274	NYSE	GEF	Wed, Oct 7, 2015	34.01	34.73	33.34	34.55
3273	NYSE	GEF	Tue, Oct 6, 2015	33.24	34.25	33.20	33.66
3272	NYSE	GEF	Mon, Oct 5, 2015	32.18	33.36	31.94	33.27
3271	NYSE	GEF	Fri, Oct 2, 2015	31.02	31.91	30.66	31.88
3270	NYSE	GEF	Thu, Oct 1, 2015	32.04	32.54	31.04	31.29
3269	NYSE	GEF	Wed, Sep 30, 2015	31.84	32.11	31.41	31.91
3268	NYSE	GEF	Tue, Sep 29, 2015	32.10	32.16	31.31	31.49
3267	NYSE	GEF	Mon, Sep 28, 2015	32.44	32.73	31.84	32.10
3266	NYSE	GEF	Fri, Sep 25, 2015	33.70	33.70	32.62	32.69
3265	NYSE	GEF	Thu, Sep 24, 2015	33.00	33.56	32.57	33.34
3264	NYSE	GEF	Wed, Sep 23, 2015	34.12	34.15	33.04	33.16
3263	NYSE	GEF	Tue, Sep 22, 2015	34.19	34.76	33.65	34.01
3262	NYSE	GEF	Mon, Sep 21, 2015	34.80	35.39	34.51	34.73
3261	NYSE	GEF	Fri, Sep 18, 2015	34.57	34.79	33.96	34.74
3260	NYSE	GEF	Thu, Sep 17, 2015	35.51	35.99	34.95	35.17
3259	NYSE	GEF	Wed, Sep 16, 2015	34.43	35.55	33.73	35.39
3258	NYSE	GEF	Tue, Sep 15, 2015	34.06	35.23	34.06	34.85
3257	NYSE	GEF	Mon, Sep 14, 2015	34.60	34.66	33.47	33.97
3256	NYSE	GEF	Fri, Sep 11, 2015	34.02	34.69	33.52	34.49
3255	NYSE	GEF	Thu, Sep 10, 2015	34.35	35.40	34.07	34.20
3254	NYSE	GEF	Wed, Sep 9, 2015	34.96	35.40	34.24	34.41
3253	NYSE	GEF	Tue, Sep 8, 2015	33.62	34.56	32.82	34.49
3252	NYSE	GEF	Fri, Sep 4, 2015	32.37	33.88	32.01	33.03
3251	NYSE	GEF	Thu, Sep 3, 2015	30.00	34.89	30.00	32.93
3250	NYSE	GEF	Wed, Sep 2, 2015	29.05	29.70	28.23	28.71
3249	NYSE	GEF	Tue, Sep 1, 2015	29.58	29.58	27.79	27.88
3248	NYSE	GEF	Mon, Aug 31, 2015	29.17	29.60	28.77	29.28
3247	NYSE	GEF	Fri, Aug 28, 2015	28.88	29.36	28.86	29.19
3246	NYSE	GEF	Thu, Aug 27, 2015	28.48	29.02	28.24	28.96
3245	NYSE	GEF	Wed, Aug 26, 2015	28.00	28.36	27.58	28.17
3244	NYSE	GEF	Tue, Aug 25, 2015	30.14	30.68	27.77	27.84
3243	NYSE	GEF	Mon, Aug 24, 2015	28.80	30.40	28.63	29.31
3242	NYSE	GEF	Fri, Aug 21, 2015	30.89	31.13	30.04	30.32
3241	NYSE	GEF	Thu, Aug 20, 2015	32.27	32.33	31.32	31.39
3240	NYSE	GEF	Wed, Aug 19, 2015	33.00	33.22	32.19	32.47
3239	NYSE	GEF	Tue, Aug 18, 2015	32.68	34.49	32.68	33.28
3238	NYSE	GEF	Mon, Aug 17, 2015	32.15	32.29	31.74	32.16
3237	NYSE	GEF	Fri, Aug 14, 2015	31.14	32.30	31.14	32.18
3236	NYSE	GEF	Thu, Aug 13, 2015	31.47	31.64	31.11	31.18
3235	NYSE	GEF	Wed, Aug 12, 2015	31.65	31.83	31.21	31.58
3234	NYSE	GEF	Tue, Aug 11, 2015	32.13	32.31	31.72	31.89
3233	NYSE	GEF	Mon, Aug 10, 2015	31.54	32.56	31.50	32.53
3232	NYSE	GEF	Fri, Aug 7, 2015	31.22	31.49	31.02	31.31
3231	NYSE	GEF	Thu, Aug 6, 2015	31.14	31.44	31.01	31.35
3230	NYSE	GEF	Wed, Aug 5, 2015	30.93	31.46	30.71	31.10
3229	NYSE	GEF	Tue, Aug 4, 2015	30.49	30.90	30.28	30.76
3228	NYSE	GEF	Mon, Aug 3, 2015	30.99	30.99	30.35	30.49
3227	NYSE	GEF	Fri, Jul 31, 2015	31.68	31.84	30.94	30.99
3226	NYSE	GEF	Thu, Jul 30, 2015	31.70	31.83	31.24	31.50
3225	NYSE	GEF	Wed, Jul 29, 2015	31.14	31.78	31.10	31.70
3224	NYSE	GEF	Tue, Jul 28, 2015	30.41	31.11	30.26	31.07
3223	NYSE	GEF	Mon, Jul 27, 2015	30.60	30.69	30.10	30.20
3222	NYSE	GEF	Fri, Jul 24, 2015	31.70	31.99	30.44	30.76
3221	NYSE	GEF	Thu, Jul 23, 2015	32.49	32.54	31.80	31.80
3220	NYSE	GEF	Wed, Jul 22, 2015	32.76	32.92	32.41	32.50
3219	NYSE	GEF	Tue, Jul 21, 2015	33.40	33.53	32.82	32.89
3218	NYSE	GEF	Mon, Jul 20, 2015	34.53	34.55	33.34	33.40
3217	NYSE	GEF	Fri, Jul 17, 2015	35.00	35.00	34.38	34.64
3216	NYSE	GEF	Thu, Jul 16, 2015	35.10	35.51	34.67	34.99
3215	NYSE	GEF	Wed, Jul 15, 2015	35.45	35.45	34.98	35.21
3214	NYSE	GEF	Tue, Jul 14, 2015	34.93	35.38	34.84	35.35
3213	NYSE	GEF	Mon, Jul 13, 2015	34.84	35.16	34.60	34.92
3212	NYSE	GEF	Fri, Jul 10, 2015	34.81	34.97	34.57	34.62
3211	NYSE	GEF	Thu, Jul 9, 2015	34.78	34.96	34.18	34.37
3210	NYSE	GEF	Wed, Jul 8, 2015	35.50	35.64	34.24	34.28
3209	NYSE	GEF	Tue, Jul 7, 2015	35.47	35.75	34.98	35.73
3208	NYSE	GEF	Mon, Jul 6, 2015	35.43	35.97	35.12	35.51
3207	NYSE	GEF	Thu, Jul 2, 2015	36.17	36.18	35.65	35.69
3206	NYSE	GEF	Wed, Jul 1, 2015	36.21	36.50	35.73	36.07
3205	NYSE	GEF	Tue, Jun 30, 2015	36.71	36.71	35.70	35.85
3204	NYSE	GEF	Mon, Jun 29, 2015	36.65	37.05	36.12	36.31
3203	NYSE	GEF	Fri, Jun 26, 2015	37.28	37.51	36.59	37.15
3202	NYSE	GEF	Thu, Jun 25, 2015	38.08	38.08	37.07	37.15
3201	NYSE	GEF	Wed, Jun 24, 2015	38.36	38.48	37.94	37.97
3200	NYSE	GEF	Tue, Jun 23, 2015	38.55	38.95	38.19	38.42
3199	NYSE	GEF	Mon, Jun 22, 2015	38.77	39.04	38.09	38.43
3198	NYSE	GEF	Fri, Jun 19, 2015	38.13	38.93	38.07	38.67
3197	NYSE	GEF	Thu, Jun 18, 2015	38.09	38.36	37.79	38.06
3196	NYSE	GEF	Wed, Jun 17, 2015	38.51	38.60	37.88	38.00
3195	NYSE	GEF	Tue, Jun 16, 2015	38.76	39.07	38.47	38.72
3194	NYSE	GEF	Mon, Jun 15, 2015	38.93	39.06	38.09	38.88
3193	NYSE	GEF	Fri, Jun 12, 2015	38.94	39.41	38.69	39.18
3192	NYSE	GEF	Thu, Jun 11, 2015	38.90	39.18	38.47	39.09
3191	NYSE	GEF	Wed, Jun 10, 2015	38.50	39.05	38.47	38.88
3190	NYSE	GEF	Tue, Jun 9, 2015	38.07	38.71	37.57	38.15
3189	NYSE	GEF	Mon, Jun 8, 2015	38.69	39.00	38.41	38.43
3188	NYSE	GEF	Fri, Jun 5, 2015	37.60	38.21	37.50	38.19
3187	NYSE	GEF	Thu, Jun 4, 2015	37.61	37.77	37.32	37.72
3186	NYSE	GEF	Wed, Jun 3, 2015	37.73	38.47	37.23	38.11
3185	NYSE	GEF	Tue, Jun 2, 2015	36.78	37.68	36.30	37.61
3184	NYSE	GEF	Mon, Jun 1, 2015	37.94	37.95	36.87	37.07
3183	NYSE	GEF	Fri, May 29, 2015	38.75	38.99	37.50	38.19
3182	NYSE	GEF	Thu, May 28, 2015	42.10	42.29	41.48	41.76
3181	NYSE	GEF	Wed, May 27, 2015	42.35	42.35	41.56	42.33
3180	NYSE	GEF	Tue, May 26, 2015	43.04	43.34	42.86	43.10
3179	NYSE	GEF	Fri, May 22, 2015	43.23	43.43	42.95	43.21
3178	NYSE	GEF	Thu, May 21, 2015	43.09	43.30	42.89	43.18
3177	NYSE	GEF	Wed, May 20, 2015	43.08	43.15	42.66	43.01
3176	NYSE	GEF	Tue, May 19, 2015	42.77	42.93	42.54	42.89
3175	NYSE	GEF	Mon, May 18, 2015	42.37	42.73	42.09	42.71
3174	NYSE	GEF	Fri, May 15, 2015	42.11	42.54	41.90	42.36
3173	NYSE	GEF	Thu, May 14, 2015	41.98	42.45	41.58	42.08
3172	NYSE	GEF	Wed, May 13, 2015	41.14	42.02	41.14	41.76
3171	NYSE	GEF	Tue, May 12, 2015	41.25	41.39	40.85	41.14
3170	NYSE	GEF	Mon, May 11, 2015	41.33	41.85	41.20	41.42
3169	NYSE	GEF	Fri, May 8, 2015	41.92	41.92	41.17	41.52
3168	NYSE	GEF	Thu, May 7, 2015	40.87	41.53	40.78	41.39
3167	NYSE	GEF	Wed, May 6, 2015	41.23	41.49	40.79	40.96
3166	NYSE	GEF	Tue, May 5, 2015	41.71	42.05	40.80	41.00
3165	NYSE	GEF	Mon, May 4, 2015	41.39	42.11	41.33	41.56
3164	NYSE	GEF	Fri, May 1, 2015	41.13	41.51	40.98	41.32
3163	NYSE	GEF	Thu, Apr 30, 2015	40.33	41.23	39.96	40.76
3162	NYSE	GEF	Wed, Apr 29, 2015	40.60	40.83	40.16	40.49
3161	NYSE	GEF	Tue, Apr 28, 2015	39.88	40.87	39.70	40.80
3160	NYSE	GEF	Mon, Apr 27, 2015	39.60	40.13	39.50	39.75
3159	NYSE	GEF	Fri, Apr 24, 2015	39.43	39.69	39.18	39.55
3158	NYSE	GEF	Thu, Apr 23, 2015	38.89	39.40	38.89	39.28
3157	NYSE	GEF	Wed, Apr 22, 2015	38.72	39.28	38.48	39.11
3156	NYSE	GEF	Tue, Apr 21, 2015	38.88	39.10	38.56	38.74
3155	NYSE	GEF	Mon, Apr 20, 2015	38.48	38.93	38.25	38.69
3154	NYSE	GEF	Fri, Apr 17, 2015	38.59	38.92	38.29	38.33
3153	NYSE	GEF	Thu, Apr 16, 2015	38.98	39.22	38.57	38.86
3152	NYSE	GEF	Wed, Apr 15, 2015	38.90	39.50	38.82	38.93
3151	NYSE	GEF	Tue, Apr 14, 2015	39.48	39.70	38.75	38.89
3150	NYSE	GEF	Mon, Apr 13, 2015	39.24	39.62	38.82	39.48
3149	NYSE	GEF	Fri, Apr 10, 2015	39.79	39.93	39.29	39.35
3148	NYSE	GEF	Thu, Apr 9, 2015	40.02	40.20	39.65	39.70
3147	NYSE	GEF	Wed, Apr 8, 2015	39.59	40.20	39.27	40.02
3146	NYSE	GEF	Tue, Apr 7, 2015	40.21	40.56	39.45	39.49
3145	NYSE	GEF	Mon, Apr 6, 2015	39.49	40.27	39.43	40.22
3144	NYSE	GEF	Thu, Apr 2, 2015	39.98	40.08	39.40	39.50
3143	NYSE	GEF	Wed, Apr 1, 2015	39.04	39.78	38.69	39.76
3142	NYSE	GEF	Tue, Mar 31, 2015	39.32	39.53	38.84	39.27
3141	NYSE	GEF	Mon, Mar 30, 2015	39.00	39.54	38.93	39.37
3140	NYSE	GEF	Fri, Mar 27, 2015	38.93	38.93	38.57	38.85
3139	NYSE	GEF	Thu, Mar 26, 2015	39.31	39.59	38.61	38.78
3138	NYSE	GEF	Wed, Mar 25, 2015	39.70	40.08	39.35	39.41
3137	NYSE	GEF	Tue, Mar 24, 2015	40.17	40.17	39.50	39.69
3136	NYSE	GEF	Mon, Mar 23, 2015	38.69	40.77	38.68	40.19
3135	NYSE	GEF	Fri, Mar 20, 2015	40.00	40.31	38.12	38.69
3134	NYSE	GEF	Thu, Mar 19, 2015	40.12	40.31	38.82	39.78
3133	NYSE	GEF	Wed, Mar 18, 2015	39.02	41.09	38.78	40.60
3132	NYSE	GEF	Tue, Mar 17, 2015	39.32	39.35	38.29	39.13
3131	NYSE	GEF	Mon, Mar 16, 2015	38.38	39.75	38.30	39.72
3130	NYSE	GEF	Fri, Mar 13, 2015	37.44	38.42	37.05	37.91
3129	NYSE	GEF	Thu, Mar 12, 2015	37.12	37.63	36.87	37.43
3128	NYSE	GEF	Wed, Mar 11, 2015	36.33	36.86	35.85	36.76
3127	NYSE	GEF	Tue, Mar 10, 2015	36.13	36.58	35.88	36.19
3126	NYSE	GEF	Mon, Mar 9, 2015	36.92	36.93	36.30	36.55
3125	NYSE	GEF	Fri, Mar 6, 2015	37.43	37.73	36.68	36.89
3124	NYSE	GEF	Thu, Mar 5, 2015	42.10	42.60	37.11	37.78
3123	NYSE	GEF	Wed, Mar 4, 2015	43.91	43.91	42.93	43.66
3122	NYSE	GEF	Tue, Mar 3, 2015	43.72	44.19	43.43	43.99
3121	NYSE	GEF	Mon, Mar 2, 2015	43.64	44.17	42.97	44.01
3120	NYSE	GEF	Fri, Feb 27, 2015	42.85	44.55	42.65	44.00
3119	NYSE	GEF	Thu, Feb 26, 2015	43.12	43.29	42.50	42.92
3118	NYSE	GEF	Wed, Feb 25, 2015	42.67	43.06	42.49	42.95
3117	NYSE	GEF	Tue, Feb 24, 2015	42.42	42.89	42.24	42.76
3116	NYSE	GEF	Mon, Feb 23, 2015	42.48	42.69	42.05	42.47
3115	NYSE	GEF	Fri, Feb 20, 2015	42.30	42.53	41.73	42.50
3114	NYSE	GEF	Thu, Feb 19, 2015	42.30	42.61	41.87	42.33
3113	NYSE	GEF	Wed, Feb 18, 2015	41.71	42.53	41.52	42.49
3112	NYSE	GEF	Tue, Feb 17, 2015	41.61	42.10	41.30	41.67
3111	NYSE	GEF	Fri, Feb 13, 2015	41.12	41.92	41.08	41.81
3110	NYSE	GEF	Thu, Feb 12, 2015	40.69	41.36	40.63	41.01
3109	NYSE	GEF	Wed, Feb 11, 2015	39.19	40.57	39.13	40.27
3108	NYSE	GEF	Tue, Feb 10, 2015	39.00	39.38	36.88	39.25
3107	NYSE	GEF	Mon, Feb 9, 2015	39.40	39.89	38.89	39.09
3106	NYSE	GEF	Fri, Feb 6, 2015	39.91	39.91	38.97	39.39
3105	NYSE	GEF	Thu, Feb 5, 2015	38.90	40.00	38.90	39.80
3104	NYSE	GEF	Wed, Feb 4, 2015	39.34	39.46	38.35	38.85
3103	NYSE	GEF	Tue, Feb 3, 2015	39.25	39.86	39.25	39.49
3102	NYSE	GEF	Mon, Feb 2, 2015	38.20	39.30	38.20	39.09
3101	NYSE	GEF	Fri, Jan 30, 2015	39.00	39.39	37.81	38.20
3100	NYSE	GEF	Thu, Jan 29, 2015	39.93	39.93	39.01	39.37
3099	NYSE	GEF	Wed, Jan 28, 2015	40.19	40.25	39.79	39.93
3098	NYSE	GEF	Tue, Jan 27, 2015	39.32	40.10	39.22	39.97
3097	NYSE	GEF	Mon, Jan 26, 2015	39.94	39.94	39.28	39.88
3096	NYSE	GEF	Fri, Jan 23, 2015	40.55	40.78	39.52	39.59
3095	NYSE	GEF	Thu, Jan 22, 2015	40.81	41.49	40.54	40.69
3094	NYSE	GEF	Wed, Jan 21, 2015	40.25	40.96	40.02	40.61
3093	NYSE	GEF	Tue, Jan 20, 2015	42.00	42.15	40.18	40.27
3092	NYSE	GEF	Fri, Jan 16, 2015	41.25	41.95	40.03	41.88
3091	NYSE	GEF	Thu, Jan 15, 2015	40.50	43.40	39.89	42.01
3090	NYSE	GEF	Wed, Jan 14, 2015	43.21	43.88	42.93	43.83
3089	NYSE	GEF	Tue, Jan 13, 2015	44.99	45.37	43.50	43.96
3088	NYSE	GEF	Mon, Jan 12, 2015	44.49	44.83	43.69	44.51
3087	NYSE	GEF	Fri, Jan 9, 2015	45.73	45.74	44.45	44.49
3086	NYSE	GEF	Thu, Jan 8, 2015	45.54	45.96	45.07	45.76
3085	NYSE	GEF	Wed, Jan 7, 2015	45.08	45.27	44.63	45.08
3084	NYSE	GEF	Tue, Jan 6, 2015	45.78	45.87	44.14	44.67
3083	NYSE	GEF	Mon, Jan 5, 2015	46.93	46.93	45.29	45.79
3082	NYSE	GEF	Fri, Jan 2, 2015	47.44	47.72	46.79	47.43
3081	NYSE	GEF	Wed, Dec 31, 2014	48.22	48.33	47.20	47.23
3080	NYSE	GEF	Tue, Dec 30, 2014	47.92	48.59	47.70	48.17
3079	NYSE	GEF	Mon, Dec 29, 2014	47.72	48.40	47.72	48.13
3078	NYSE	GEF	Fri, Dec 26, 2014	48.20	48.20	47.56	47.72
3077	NYSE	GEF	Wed, Dec 24, 2014	48.00	48.24	47.63	48.02
3076	NYSE	GEF	Tue, Dec 23, 2014	48.03	48.35	47.89	48.09
3075	NYSE	GEF	Mon, Dec 22, 2014	48.01	48.15	47.08	47.99
3074	NYSE	GEF	Fri, Dec 19, 2014	47.06	48.04	47.04	47.99
3073	NYSE	GEF	Thu, Dec 18, 2014	46.44	47.08	46.21	47.08
3072	NYSE	GEF	Wed, Dec 17, 2014	45.05	46.07	44.78	45.94
3071	NYSE	GEF	Tue, Dec 16, 2014	44.82	45.96	44.67	45.37
3070	NYSE	GEF	Mon, Dec 15, 2014	45.64	45.98	44.15	44.99
3069	NYSE	GEF	Fri, Dec 12, 2014	45.12	45.75	44.69	45.51
3068	NYSE	GEF	Thu, Dec 11, 2014	45.45	46.31	45.03	45.27
3067	NYSE	GEF	Wed, Dec 10, 2014	45.81	46.03	45.12	45.16
3066	NYSE	GEF	Tue, Dec 9, 2014	45.08	46.04	44.86	46.04
3065	NYSE	GEF	Mon, Dec 8, 2014	45.88	46.31	45.41	45.43
3064	NYSE	GEF	Fri, Dec 5, 2014	45.88	46.31	45.58	46.09
3063	NYSE	GEF	Thu, Dec 4, 2014	45.44	45.91	45.22	45.71
3062	NYSE	GEF	Wed, Dec 3, 2014	43.80	45.86	43.78	45.79
3061	NYSE	GEF	Tue, Dec 2, 2014	43.26	43.95	43.01	43.84
3060	NYSE	GEF	Mon, Dec 1, 2014	43.51	43.73	43.22	43.26
3059	NYSE	GEF	Fri, Nov 28, 2014	44.53	44.53	43.61	43.85
3058	NYSE	GEF	Wed, Nov 26, 2014	44.61	44.68	44.01	44.37
3057	NYSE	GEF	Tue, Nov 25, 2014	44.24	44.57	44.04	44.45
3056	NYSE	GEF	Mon, Nov 24, 2014	44.43	44.43	43.86	44.20
3055	NYSE	GEF	Fri, Nov 21, 2014	43.69	44.25	43.54	44.18
3054	NYSE	GEF	Thu, Nov 20, 2014	42.17	43.25	42.17	43.22
3053	NYSE	GEF	Wed, Nov 19, 2014	42.85	42.92	42.20	42.38
3052	NYSE	GEF	Tue, Nov 18, 2014	42.79	43.32	42.69	42.93
3051	NYSE	GEF	Mon, Nov 17, 2014	42.79	43.32	42.52	42.69
3050	NYSE	GEF	Fri, Nov 14, 2014	43.16	43.41	42.73	42.81
3049	NYSE	GEF	Thu, Nov 13, 2014	44.27	44.52	44.13	44.15
3048	NYSE	GEF	Wed, Nov 12, 2014	43.90	44.32	43.84	44.26
3047	NYSE	GEF	Tue, Nov 11, 2014	44.15	44.31	43.98	44.25
3046	NYSE	GEF	Mon, Nov 10, 2014	44.25	44.31	44.06	44.18
3045	NYSE	GEF	Fri, Nov 7, 2014	44.41	44.95	44.21	44.29
3044	NYSE	GEF	Thu, Nov 6, 2014	44.23	44.50	43.86	44.35
3043	NYSE	GEF	Wed, Nov 5, 2014	44.38	44.47	43.98	44.27
3042	NYSE	GEF	Tue, Nov 4, 2014	44.11	44.26	43.73	44.08
3041	NYSE	GEF	Mon, Nov 3, 2014	44.17	44.46	43.46	44.04
3040	NYSE	GEF	Fri, Oct 31, 2014	43.90	44.13	43.37	44.06
3039	NYSE	GEF	Thu, Oct 30, 2014	43.32	44.08	43.19	43.48
3038	NYSE	GEF	Wed, Oct 29, 2014	43.55	44.05	43.01	43.51
3037	NYSE	GEF	Tue, Oct 28, 2014	43.13	43.74	42.61	43.61
3036	NYSE	GEF	Mon, Oct 27, 2014	44.45	44.45	42.44	42.79
3035	NYSE	GEF	Fri, Oct 24, 2014	45.22	45.30	44.84	44.95
3034	NYSE	GEF	Thu, Oct 23, 2014	45.30	45.88	45.21	45.29
3033	NYSE	GEF	Wed, Oct 22, 2014	46.22	46.57	45.02	45.05
3032	NYSE	GEF	Tue, Oct 21, 2014	45.44	46.32	45.26	46.25
3031	NYSE	GEF	Mon, Oct 20, 2014	43.34	45.16	43.27	45.14
3030	NYSE	GEF	Fri, Oct 17, 2014	43.55	44.00	43.23	43.49
3029	NYSE	GEF	Thu, Oct 16, 2014	42.39	43.59	42.39	43.35
3028	NYSE	GEF	Wed, Oct 15, 2014	42.55	43.24	41.75	42.96
3027	NYSE	GEF	Tue, Oct 14, 2014	43.60	43.94	43.12	43.29
3026	NYSE	GEF	Mon, Oct 13, 2014	43.42	44.50	43.32	43.52
3025	NYSE	GEF	Fri, Oct 10, 2014	44.31	44.49	43.35	43.38
3024	NYSE	GEF	Thu, Oct 9, 2014	45.34	45.38	44.30	44.31
3023	NYSE	GEF	Wed, Oct 8, 2014	43.52	45.28	43.52	45.22
3022	NYSE	GEF	Tue, Oct 7, 2014	43.16	43.46	42.99	43.00
3021	NYSE	GEF	Mon, Oct 6, 2014	43.74	43.83	43.32	43.38
3020	NYSE	GEF	Fri, Oct 3, 2014	43.73	43.96	43.43	43.54
3019	NYSE	GEF	Thu, Oct 2, 2014	42.76	43.50	42.36	43.43
3018	NYSE	GEF	Wed, Oct 1, 2014	43.78	44.01	42.53	42.68
3017	NYSE	GEF	Tue, Sep 30, 2014	44.18	44.25	43.71	43.81
3016	NYSE	GEF	Mon, Sep 29, 2014	43.82	44.29	43.66	44.11
3015	NYSE	GEF	Fri, Sep 26, 2014	44.24	44.35	43.96	44.16
3014	NYSE	GEF	Thu, Sep 25, 2014	44.99	45.00	44.12	44.16
3013	NYSE	GEF	Wed, Sep 24, 2014	45.40	45.46	44.92	45.00
3012	NYSE	GEF	Tue, Sep 23, 2014	45.88	46.10	45.04	45.19
3011	NYSE	GEF	Mon, Sep 22, 2014	46.05	46.37	45.59	45.95
3010	NYSE	GEF	Fri, Sep 19, 2014	46.44	46.83	46.15	46.23
3009	NYSE	GEF	Thu, Sep 18, 2014	46.97	47.16	46.40	46.50
3008	NYSE	GEF	Wed, Sep 17, 2014	47.56	47.61	46.89	46.94
3007	NYSE	GEF	Tue, Sep 16, 2014	48.60	48.79	48.02	48.08
3006	NYSE	GEF	Mon, Sep 15, 2014	48.26	48.65	48.05	48.60
3005	NYSE	GEF	Fri, Sep 12, 2014	48.61	48.96	48.12	48.23
3004	NYSE	GEF	Thu, Sep 11, 2014	48.02	48.99	48.02	48.66
3003	NYSE	GEF	Wed, Sep 10, 2014	48.48	48.59	47.79	48.25
3002	NYSE	GEF	Tue, Sep 9, 2014	48.38	48.57	48.00	48.38
3001	NYSE	GEF	Mon, Sep 8, 2014	47.99	48.87	47.06	48.30
3000	NYSE	GEF	Fri, Sep 5, 2014	47.72	48.01	47.50	47.91
2999	NYSE	GEF	Thu, Sep 4, 2014	47.63	48.01	47.46	47.58
2998	NYSE	GEF	Wed, Sep 3, 2014	47.96	48.18	47.49	47.56
2997	NYSE	GEF	Tue, Sep 2, 2014	48.10	48.42	47.62	47.66
2996	NYSE	GEF	Fri, Aug 29, 2014	49.10	49.16	47.86	47.89
2995	NYSE	GEF	Thu, Aug 28, 2014	48.00	50.12	48.00	49.11
2994	NYSE	GEF	Wed, Aug 27, 2014	49.47	49.53	48.99	49.30
2993	NYSE	GEF	Tue, Aug 26, 2014	48.22	49.58	47.99	49.47
2992	NYSE	GEF	Mon, Aug 25, 2014	46.02	48.12	45.55	48.06
2991	NYSE	GEF	Fri, Aug 22, 2014	50.29	50.56	49.94	50.30
2990	NYSE	GEF	Thu, Aug 21, 2014	50.00	50.43	49.68	50.19
2989	NYSE	GEF	Wed, Aug 20, 2014	50.14	50.30	49.79	50.00
2988	NYSE	GEF	Tue, Aug 19, 2014	49.90	50.53	49.90	50.28
2987	NYSE	GEF	Mon, Aug 18, 2014	49.72	50.09	49.50	49.88
2986	NYSE	GEF	Fri, Aug 15, 2014	49.50	49.50	48.83	49.34
2985	NYSE	GEF	Thu, Aug 14, 2014	49.35	49.55	49.05	49.29
2984	NYSE	GEF	Wed, Aug 13, 2014	49.89	50.04	49.22	49.33
2983	NYSE	GEF	Tue, Aug 12, 2014	50.17	50.25	49.66	49.82
2982	NYSE	GEF	Mon, Aug 11, 2014	50.63	50.85	50.17	50.23
2981	NYSE	GEF	Fri, Aug 8, 2014	50.17	50.56	49.73	50.38
2980	NYSE	GEF	Thu, Aug 7, 2014	50.48	50.68	49.82	50.13
2979	NYSE	GEF	Wed, Aug 6, 2014	49.26	50.64	49.21	50.42
2978	NYSE	GEF	Tue, Aug 5, 2014	49.37	49.90	49.09	49.37
2977	NYSE	GEF	Mon, Aug 4, 2014	49.65	50.15	49.36	49.51
2976	NYSE	GEF	Fri, Aug 1, 2014	50.25	50.62	49.42	49.59
2975	NYSE	GEF	Thu, Jul 31, 2014	50.89	50.89	49.70	50.18
2974	NYSE	GEF	Wed, Jul 30, 2014	51.38	51.60	50.72	50.97
2973	NYSE	GEF	Tue, Jul 29, 2014	51.89	52.03	51.05	51.13
2972	NYSE	GEF	Mon, Jul 28, 2014	52.25	52.25	51.19	51.75
2971	NYSE	GEF	Fri, Jul 25, 2014	52.36	52.61	52.05	52.21
2970	NYSE	GEF	Thu, Jul 24, 2014	52.17	53.10	52.11	52.46
2969	NYSE	GEF	Wed, Jul 23, 2014	52.61	52.79	52.09	52.26
2968	NYSE	GEF	Tue, Jul 22, 2014	53.11	53.57	52.29	52.48
2967	NYSE	GEF	Mon, Jul 21, 2014	53.00	53.22	52.36	53.00
2966	NYSE	GEF	Fri, Jul 18, 2014	52.76	53.29	52.70	53.27
2965	NYSE	GEF	Thu, Jul 17, 2014	53.18	53.18	52.43	52.54
2964	NYSE	GEF	Wed, Jul 16, 2014	53.29	53.68	52.85	53.30
2963	NYSE	GEF	Tue, Jul 15, 2014	54.77	54.91	53.22	53.25
2962	NYSE	GEF	Mon, Jul 14, 2014	54.58	54.84	54.33	54.66
2961	NYSE	GEF	Fri, Jul 11, 2014	54.52	54.64	54.04	54.50
2960	NYSE	GEF	Thu, Jul 10, 2014	54.37	54.71	53.98	54.52
2959	NYSE	GEF	Wed, Jul 9, 2014	54.92	55.04	54.19	55.04
2958	NYSE	GEF	Tue, Jul 8, 2014	54.33	55.00	54.01	54.89
2957	NYSE	GEF	Mon, Jul 7, 2014	55.65	55.65	53.99	54.50
2956	NYSE	GEF	Thu, Jul 3, 2014	54.96	55.72	54.84	55.65
2955	NYSE	GEF	Wed, Jul 2, 2014	54.99	55.22	54.04	54.95
2954	NYSE	GEF	Tue, Jul 1, 2014	54.49	55.58	54.49	55.21
2953	NYSE	GEF	Mon, Jun 30, 2014	54.53	54.79	54.03	54.56
2952	NYSE	GEF	Fri, Jun 27, 2014	54.23	54.61	53.97	54.52
2951	NYSE	GEF	Thu, Jun 26, 2014	53.85	54.44	53.53	54.41
2950	NYSE	GEF	Wed, Jun 25, 2014	53.92	54.38	53.81	54.02
2949	NYSE	GEF	Tue, Jun 24, 2014	54.15	54.70	53.90	53.94
2948	NYSE	GEF	Mon, Jun 23, 2014	54.32	54.48	54.00	54.31
2947	NYSE	GEF	Fri, Jun 20, 2014	54.68	54.68	53.84	54.08
2946	NYSE	GEF	Thu, Jun 19, 2014	53.99	54.40	53.96	54.39
2945	NYSE	GEF	Wed, Jun 18, 2014	54.11	54.46	53.72	54.00
2944	NYSE	GEF	Tue, Jun 17, 2014	54.45	54.65	54.09	54.49
2943	NYSE	GEF	Mon, Jun 16, 2014	55.19	55.41	54.42	54.59
2942	NYSE	GEF	Fri, Jun 13, 2014	55.66	56.53	54.87	55.01
2941	NYSE	GEF	Thu, Jun 12, 2014	53.12	53.66	53.02	53.61
2940	NYSE	GEF	Wed, Jun 11, 2014	53.81	53.96	53.07	53.28
2939	NYSE	GEF	Tue, Jun 10, 2014	54.36	54.46	53.67	53.87
2938	NYSE	GEF	Mon, Jun 9, 2014	54.47	54.72	54.27	54.39
2937	NYSE	GEF	Fri, Jun 6, 2014	54.52	54.84	54.04	54.57
2936	NYSE	GEF	Thu, Jun 5, 2014	54.24	54.88	52.75	54.21
2935	NYSE	GEF	Wed, Jun 4, 2014	55.12	55.12	54.37	54.50
2934	NYSE	GEF	Tue, Jun 3, 2014	55.16	55.47	54.26	55.05
2933	NYSE	GEF	Mon, Jun 2, 2014	54.57	55.51	54.57	55.47
2932	NYSE	GEF	Fri, May 30, 2014	54.13	54.93	54.10	54.62
2931	NYSE	GEF	Thu, May 29, 2014	53.75	54.37	53.68	54.26
2930	NYSE	GEF	Wed, May 28, 2014	53.50	54.00	53.36	53.56
2929	NYSE	GEF	Tue, May 27, 2014	53.64	54.03	53.19	53.66
2928	NYSE	GEF	Fri, May 23, 2014	53.56	53.99	53.20	53.57
2927	NYSE	GEF	Thu, May 22, 2014	53.85	54.52	53.13	53.79
2926	NYSE	GEF	Wed, May 21, 2014	54.24	54.61	53.76	53.87
2925	NYSE	GEF	Tue, May 20, 2014	54.53	54.68	53.71	53.97
2924	NYSE	GEF	Mon, May 19, 2014	54.72	55.14	54.45	54.53
2923	NYSE	GEF	Fri, May 16, 2014	54.71	54.95	54.33	54.94
2922	NYSE	GEF	Thu, May 15, 2014	55.20	55.38	54.04	54.67
2921	NYSE	GEF	Wed, May 14, 2014	55.69	55.78	55.10	55.27
2920	NYSE	GEF	Tue, May 13, 2014	55.67	56.07	55.43	55.59
2919	NYSE	GEF	Mon, May 12, 2014	55.18	55.94	55.14	55.74
2918	NYSE	GEF	Fri, May 9, 2014	54.29	54.95	54.13	54.84
2917	NYSE	GEF	Thu, May 8, 2014	54.60	54.98	54.47	54.52
2916	NYSE	GEF	Wed, May 7, 2014	54.50	54.90	54.23	54.77
2915	NYSE	GEF	Tue, May 6, 2014	54.24	54.64	54.02	54.57
2914	NYSE	GEF	Mon, May 5, 2014	53.66	54.44	53.46	54.30
2913	NYSE	GEF	Fri, May 2, 2014	54.16	54.43	53.84	54.03
2912	NYSE	GEF	Thu, May 1, 2014	54.35	54.64	53.76	54.04
2911	NYSE	GEF	Wed, Apr 30, 2014	53.81	54.38	53.75	54.19
2910	NYSE	GEF	Tue, Apr 29, 2014	54.18	54.27	53.58	53.69
2909	NYSE	GEF	Mon, Apr 28, 2014	53.78	54.16	53.35	53.87
2908	NYSE	GEF	Fri, Apr 25, 2014	53.09	53.76	52.97	53.46
2907	NYSE	GEF	Thu, Apr 24, 2014	53.33	53.65	53.15	53.34
2906	NYSE	GEF	Wed, Apr 23, 2014	53.00	53.43	52.84	53.11
2905	NYSE	GEF	Tue, Apr 22, 2014	52.66	53.22	52.17	53.09
2904	NYSE	GEF	Mon, Apr 21, 2014	52.08	54.98	51.60	52.43
2903	NYSE	GEF	Thu, Apr 17, 2014	52.02	52.24	51.70	52.11
2902	NYSE	GEF	Wed, Apr 16, 2014	52.18	52.26	51.70	51.91
2901	NYSE	GEF	Tue, Apr 15, 2014	51.41	51.76	50.35	51.69
2900	NYSE	GEF	Mon, Apr 14, 2014	51.93	52.33	51.37	51.51
2899	NYSE	GEF	Fri, Apr 11, 2014	52.12	52.58	51.42	51.44
2898	NYSE	GEF	Thu, Apr 10, 2014	52.83	53.06	52.25	52.30
2897	NYSE	GEF	Wed, Apr 9, 2014	52.87	53.08	52.31	52.80
2896	NYSE	GEF	Tue, Apr 8, 2014	52.42	52.96	52.26	52.79
2895	NYSE	GEF	Mon, Apr 7, 2014	52.76	53.11	52.15	52.61
2894	NYSE	GEF	Fri, Apr 4, 2014	53.66	53.97	52.56	53.03
2893	NYSE	GEF	Thu, Apr 3, 2014	53.56	53.56	52.57	53.24
2892	NYSE	GEF	Wed, Apr 2, 2014	52.87	53.93	52.64	53.53
2891	NYSE	GEF	Tue, Apr 1, 2014	52.38	52.81	52.10	52.75
2890	NYSE	GEF	Mon, Mar 31, 2014	51.94	52.84	51.74	52.49
2889	NYSE	GEF	Fri, Mar 28, 2014	51.48	52.09	51.45	51.62
2888	NYSE	GEF	Thu, Mar 27, 2014	51.22	51.55	50.62	51.17
2887	NYSE	GEF	Wed, Mar 26, 2014	52.01	52.12	51.21	51.32
2886	NYSE	GEF	Tue, Mar 25, 2014	51.38	51.84	51.16	51.68
2885	NYSE	GEF	Mon, Mar 24, 2014	51.96	52.39	51.07	51.29
2884	NYSE	GEF	Fri, Mar 21, 2014	51.30	52.24	51.06	51.58
2883	NYSE	GEF	Thu, Mar 20, 2014	50.89	51.52	50.71	51.30
2882	NYSE	GEF	Wed, Mar 19, 2014	51.61	51.89	50.80	51.10
2881	NYSE	GEF	Tue, Mar 18, 2014	50.91	51.83	50.70	51.73
2880	NYSE	GEF	Mon, Mar 17, 2014	50.82	50.93	50.39	50.89
2879	NYSE	GEF	Fri, Mar 14, 2014	49.91	51.57	49.85	50.48
2878	NYSE	GEF	Thu, Mar 13, 2014	50.33	50.63	50.07	50.29
2877	NYSE	GEF	Wed, Mar 12, 2014	50.07	50.74	50.07	50.29
2876	NYSE	GEF	Tue, Mar 11, 2014	50.81	51.04	50.31	50.42
2875	NYSE	GEF	Mon, Mar 10, 2014	50.99	51.25	50.46	50.77
2874	NYSE	GEF	Fri, Mar 7, 2014	51.37	51.51	50.69	51.20
2873	NYSE	GEF	Thu, Mar 6, 2014	50.82	51.51	50.82	51.21
2872	NYSE	GEF	Wed, Mar 5, 2014	50.61	51.07	50.40	50.94
2871	NYSE	GEF	Tue, Mar 4, 2014	50.91	51.41	50.50	50.70
2870	NYSE	GEF	Mon, Mar 3, 2014	50.13	51.16	49.58	50.35
2869	NYSE	GEF	Fri, Feb 28, 2014	50.66	50.89	49.73	50.06
2868	NYSE	GEF	Thu, Feb 27, 2014	51.52	51.52	49.10	50.73
2867	NYSE	GEF	Wed, Feb 26, 2014	51.14	52.06	51.12	51.85
2866	NYSE	GEF	Tue, Feb 25, 2014	50.10	50.87	49.61	50.85
2865	NYSE	GEF	Mon, Feb 24, 2014	51.14	51.32	49.88	49.94
2864	NYSE	GEF	Fri, Feb 21, 2014	50.94	51.48	50.83	50.99
2863	NYSE	GEF	Thu, Feb 20, 2014	51.29	51.57	50.53	50.91
2862	NYSE	GEF	Wed, Feb 19, 2014	51.44	52.12	51.24	51.26
2861	NYSE	GEF	Tue, Feb 18, 2014	52.43	52.52	51.60	51.63
2860	NYSE	GEF	Fri, Feb 14, 2014	51.49	52.72	51.49	52.43
2859	NYSE	GEF	Thu, Feb 13, 2014	51.13	51.99	51.05	51.66
2858	NYSE	GEF	Wed, Feb 12, 2014	51.36	51.71	50.91	51.54
2857	NYSE	GEF	Tue, Feb 11, 2014	51.00	51.69	50.72	51.37
2856	NYSE	GEF	Mon, Feb 10, 2014	49.87	51.09	49.87	50.94
2855	NYSE	GEF	Fri, Feb 7, 2014	49.46	50.05	49.13	49.96
2854	NYSE	GEF	Thu, Feb 6, 2014	48.50	49.38	48.12	49.33
2853	NYSE	GEF	Wed, Feb 5, 2014	48.47	48.88	47.91	48.19
2852	NYSE	GEF	Tue, Feb 4, 2014	48.77	48.94	47.95	48.47
2851	NYSE	GEF	Mon, Feb 3, 2014	50.69	51.00	48.46	48.46
2850	NYSE	GEF	Fri, Jan 31, 2014	50.55	51.16	50.35	50.63
2849	NYSE	GEF	Thu, Jan 30, 2014	51.48	51.71	50.56	51.23
2848	NYSE	GEF	Wed, Jan 29, 2014	51.07	52.00	51.07	51.26
2847	NYSE	GEF	Tue, Jan 28, 2014	51.65	51.85	51.14	51.66
2846	NYSE	GEF	Mon, Jan 27, 2014	51.16	51.76	50.75	51.45
2845	NYSE	GEF	Fri, Jan 24, 2014	52.63	52.66	51.06	51.19
2844	NYSE	GEF	Thu, Jan 23, 2014	52.88	53.28	52.71	53.01
2843	NYSE	GEF	Wed, Jan 22, 2014	53.22	53.41	52.93	53.36
2842	NYSE	GEF	Tue, Jan 21, 2014	52.95	53.25	52.49	53.09
2841	NYSE	GEF	Fri, Jan 17, 2014	52.90	53.11	52.35	52.52
2840	NYSE	GEF	Thu, Jan 16, 2014	52.70	53.23	52.60	53.02
2839	NYSE	GEF	Wed, Jan 15, 2014	53.09	53.37	52.66	52.92
2838	NYSE	GEF	Tue, Jan 14, 2014	53.13	53.61	52.75	52.91
2837	NYSE	GEF	Mon, Jan 13, 2014	53.07	53.27	52.66	53.00
2836	NYSE	GEF	Fri, Jan 10, 2014	53.38	53.50	53.12	53.32
2835	NYSE	GEF	Thu, Jan 9, 2014	53.21	53.35	52.81	53.29
2834	NYSE	GEF	Wed, Jan 8, 2014	52.94	53.70	52.56	53.22
2833	NYSE	GEF	Tue, Jan 7, 2014	52.22	53.16	52.15	52.97
2832	NYSE	GEF	Mon, Jan 6, 2014	52.14	52.28	51.79	52.19
2831	NYSE	GEF	Fri, Jan 3, 2014	51.59	52.16	51.29	52.16
2830	NYSE	GEF	Thu, Jan 2, 2014	52.40	52.56	51.20	51.55
2829	NYSE	GEF	Tue, Dec 31, 2013	52.16	52.66	51.68	52.40
2828	NYSE	GEF	Mon, Dec 30, 2013	52.32	52.62	52.02	52.04
2827	NYSE	GEF	Fri, Dec 27, 2013	52.52	52.72	51.88	52.35
2826	NYSE	GEF	Thu, Dec 26, 2013	52.03	52.64	52.03	52.31
2825	NYSE	GEF	Tue, Dec 24, 2013	51.65	52.39	51.40	51.98
2824	NYSE	GEF	Mon, Dec 23, 2013	51.15	51.70	51.15	51.56
2823	NYSE	GEF	Fri, Dec 20, 2013	50.89	51.19	50.66	50.91
2822	NYSE	GEF	Thu, Dec 19, 2013	51.59	51.82	50.61	50.75
2821	NYSE	GEF	Wed, Dec 18, 2013	51.19	51.63	50.61	51.53
2820	NYSE	GEF	Tue, Dec 17, 2013	51.90	51.90	50.85	51.37
2819	NYSE	GEF	Mon, Dec 16, 2013	52.14	52.14	51.26	51.68
2818	NYSE	GEF	Fri, Dec 13, 2013	51.34	51.86	50.99	51.73
2817	NYSE	GEF	Thu, Dec 12, 2013	51.45	51.51	50.78	51.17
2816	NYSE	GEF	Wed, Dec 11, 2013	52.29	52.52	51.24	51.47
2815	NYSE	GEF	Tue, Dec 10, 2013	53.40	54.30	51.10	52.29
2814	NYSE	GEF	Mon, Dec 9, 2013	54.77	55.00	54.06	54.73
2813	NYSE	GEF	Fri, Dec 6, 2013	53.98	55.03	53.93	54.72
2812	NYSE	GEF	Thu, Dec 5, 2013	54.06	54.26	53.40	53.82
2811	NYSE	GEF	Wed, Dec 4, 2013	54.37	54.83	53.73	54.07
2810	NYSE	GEF	Tue, Dec 3, 2013	55.23	55.77	54.20	54.78
2809	NYSE	GEF	Mon, Dec 2, 2013	54.94	56.47	54.18	55.51
2808	NYSE	GEF	Fri, Nov 29, 2013	54.75	55.35	54.34	54.95
2807	NYSE	GEF	Wed, Nov 27, 2013	54.91	55.21	54.48	54.78
2806	NYSE	GEF	Tue, Nov 26, 2013	54.70	55.04	54.19	54.77
2805	NYSE	GEF	Mon, Nov 25, 2013	55.15	55.30	54.52	54.65
2804	NYSE	GEF	Fri, Nov 22, 2013	54.59	55.11	54.20	54.85
2803	NYSE	GEF	Thu, Nov 21, 2013	54.63	55.11	54.29	54.73
2802	NYSE	GEF	Wed, Nov 20, 2013	54.58	55.00	54.12	54.56
2801	NYSE	GEF	Tue, Nov 19, 2013	53.75	54.64	53.58	54.56
2800	NYSE	GEF	Mon, Nov 18, 2013	53.92	54.37	53.51	53.92
2799	NYSE	GEF	Fri, Nov 15, 2013	54.18	54.18	52.95	53.93
2798	NYSE	GEF	Thu, Nov 14, 2013	53.76	54.49	53.49	54.25
2797	NYSE	GEF	Wed, Nov 13, 2013	53.15	53.87	52.94	53.71
2796	NYSE	GEF	Tue, Nov 12, 2013	53.38	53.64	52.95	53.50
2795	NYSE	GEF	Mon, Nov 11, 2013	53.00	53.88	52.85	53.61
2794	NYSE	GEF	Fri, Nov 8, 2013	52.54	53.34	51.53	53.23
2793	NYSE	GEF	Thu, Nov 7, 2013	52.78	53.47	52.51	52.57
2792	NYSE	GEF	Wed, Nov 6, 2013	53.17	53.68	52.40	52.80
2791	NYSE	GEF	Tue, Nov 5, 2013	53.49	53.95	52.84	52.91
2790	NYSE	GEF	Mon, Nov 4, 2013	53.77	54.18	53.47	53.87
2789	NYSE	GEF	Fri, Nov 1, 2013	53.59	53.81	52.64	53.51
2788	NYSE	GEF	Thu, Oct 31, 2013	53.31	54.04	53.04	53.49
2787	NYSE	GEF	Wed, Oct 30, 2013	53.40	53.60	52.89	53.14
2786	NYSE	GEF	Tue, Oct 29, 2013	52.86	53.30	52.82	53.27
2785	NYSE	GEF	Mon, Oct 28, 2013	53.44	53.44	51.95	52.64
2784	NYSE	GEF	Fri, Oct 25, 2013	52.85	53.63	52.61	53.53
2783	NYSE	GEF	Thu, Oct 24, 2013	52.40	53.08	52.27	52.75
2782	NYSE	GEF	Wed, Oct 23, 2013	52.31	52.68	52.24	52.38
2781	NYSE	GEF	Tue, Oct 22, 2013	52.19	53.20	52.07	52.69
2780	NYSE	GEF	Mon, Oct 21, 2013	51.69	52.30	51.56	52.17
2779	NYSE	GEF	Fri, Oct 18, 2013	51.02	51.68	50.48	51.53
2778	NYSE	GEF	Thu, Oct 17, 2013	50.21	51.16	50.21	51.08
2777	NYSE	GEF	Wed, Oct 16, 2013	50.57	50.57	50.18	50.31
2776	NYSE	GEF	Tue, Oct 15, 2013	50.40	50.76	50.20	50.22
2775	NYSE	GEF	Mon, Oct 14, 2013	49.73	50.86	49.73	50.86
2774	NYSE	GEF	Fri, Oct 11, 2013	49.50	50.20	49.29	50.06
2773	NYSE	GEF	Thu, Oct 10, 2013	49.35	50.15	49.18	49.67
2772	NYSE	GEF	Wed, Oct 9, 2013	48.96	49.01	47.76	48.62
2771	NYSE	GEF	Tue, Oct 8, 2013	49.21	49.98	48.89	48.96
2770	NYSE	GEF	Mon, Oct 7, 2013	49.34	49.73	49.27	49.58
2769	NYSE	GEF	Fri, Oct 4, 2013	49.39	50.20	49.19	49.98
2768	NYSE	GEF	Thu, Oct 3, 2013	49.54	49.62	48.95	49.43
2767	NYSE	GEF	Wed, Oct 2, 2013	50.52	50.63	49.59	49.84
2766	NYSE	GEF	Tue, Oct 1, 2013	49.23	50.46	49.03	50.46
2765	NYSE	GEF	Mon, Sep 30, 2013	48.76	49.33	48.65	49.03
2764	NYSE	GEF	Fri, Sep 27, 2013	49.64	50.13	49.22	49.42
2763	NYSE	GEF	Thu, Sep 26, 2013	49.13	50.03	48.95	50.00
2762	NYSE	GEF	Wed, Sep 25, 2013	49.29	49.57	48.81	49.21
2761	NYSE	GEF	Tue, Sep 24, 2013	49.62	49.89	49.19	49.31
2760	NYSE	GEF	Mon, Sep 23, 2013	49.83	49.91	49.22	49.40
2759	NYSE	GEF	Fri, Sep 20, 2013	49.57	50.11	49.21	49.56
2758	NYSE	GEF	Thu, Sep 19, 2013	50.14	50.29	49.64	49.74
2757	NYSE	GEF	Wed, Sep 18, 2013	50.44	50.44	49.36	50.22
2756	NYSE	GEF	Tue, Sep 17, 2013	50.71	51.00	50.40	50.79
2755	NYSE	GEF	Mon, Sep 16, 2013	50.94	51.07	50.47	50.78
2754	NYSE	GEF	Fri, Sep 13, 2013	50.48	50.77	48.83	50.00
2753	NYSE	GEF	Thu, Sep 12, 2013	52.08	52.08	50.27	50.51
2752	NYSE	GEF	Wed, Sep 11, 2013	52.52	52.85	51.96	52.28
2751	NYSE	GEF	Tue, Sep 10, 2013	52.44	52.91	51.92	52.82
2750	NYSE	GEF	Mon, Sep 9, 2013	50.96	52.32	50.69	52.05
2749	NYSE	GEF	Fri, Sep 6, 2013	52.36	52.38	50.09	50.61
2748	NYSE	GEF	Thu, Sep 5, 2013	54.18	54.18	52.07	52.07
2747	NYSE	GEF	Wed, Sep 4, 2013	53.92	56.15	53.92	55.89
2746	NYSE	GEF	Tue, Sep 3, 2013	54.36	55.05	52.77	54.12
2745	NYSE	GEF	Fri, Aug 30, 2013	55.63	55.68	53.59	53.87
2744	NYSE	GEF	Thu, Aug 29, 2013	55.48	55.89	55.36	55.62
2743	NYSE	GEF	Wed, Aug 28, 2013	55.41	56.00	55.19	55.60
2742	NYSE	GEF	Tue, Aug 27, 2013	55.91	56.44	55.24	55.39
2741	NYSE	GEF	Mon, Aug 26, 2013	57.16	57.74	56.05	56.63
2740	NYSE	GEF	Fri, Aug 23, 2013	56.34	57.44	55.90	57.21
2739	NYSE	GEF	Thu, Aug 22, 2013	55.93	56.30	55.73	56.15
2738	NYSE	GEF	Wed, Aug 21, 2013	55.56	56.40	55.42	55.88
2737	NYSE	GEF	Tue, Aug 20, 2013	54.60	55.85	54.44	55.68
2736	NYSE	GEF	Mon, Aug 19, 2013	55.07	55.10	54.55	54.64
2735	NYSE	GEF	Fri, Aug 16, 2013	54.89	55.48	54.71	55.14
2734	NYSE	GEF	Thu, Aug 15, 2013	55.29	55.43	54.88	54.99
2733	NYSE	GEF	Wed, Aug 14, 2013	55.98	56.43	55.23	56.01
2732	NYSE	GEF	Tue, Aug 13, 2013	56.19	56.38	55.79	56.05
2731	NYSE	GEF	Mon, Aug 12, 2013	55.78	56.24	55.62	56.17
2730	NYSE	GEF	Fri, Aug 9, 2013	56.22	56.65	55.39	55.93
2729	NYSE	GEF	Thu, Aug 8, 2013	56.24	57.01	55.84	56.32
2728	NYSE	GEF	Wed, Aug 7, 2013	55.86	56.57	55.04	56.04
2727	NYSE	GEF	Tue, Aug 6, 2013	57.18	57.18	55.77	55.99
2726	NYSE	GEF	Mon, Aug 5, 2013	57.27	57.50	56.44	57.40
2725	NYSE	GEF	Fri, Aug 2, 2013	57.20	57.79	56.99	57.43
2724	NYSE	GEF	Thu, Aug 1, 2013	55.74	58.27	55.74	57.31
2723	NYSE	GEF	Wed, Jul 31, 2013	54.86	55.68	54.73	55.32
2722	NYSE	GEF	Tue, Jul 30, 2013	54.83	55.41	54.48	54.95
2721	NYSE	GEF	Mon, Jul 29, 2013	54.59	54.92	54.59	54.86
2720	NYSE	GEF	Fri, Jul 26, 2013	54.78	55.01	53.93	54.80
2719	NYSE	GEF	Thu, Jul 25, 2013	55.29	55.73	54.30	54.90
2718	NYSE	GEF	Wed, Jul 24, 2013	56.38	56.38	55.03	55.65
2717	NYSE	GEF	Tue, Jul 23, 2013	55.72	56.31	55.38	56.04
2716	NYSE	GEF	Mon, Jul 22, 2013	54.97	55.61	54.97	55.37
2715	NYSE	GEF	Fri, Jul 19, 2013	55.03	55.22	54.45	54.94
2714	NYSE	GEF	Thu, Jul 18, 2013	54.36	55.20	54.06	55.03
2713	NYSE	GEF	Wed, Jul 17, 2013	54.10	54.30	53.43	54.13
2712	NYSE	GEF	Tue, Jul 16, 2013	54.70	54.79	54.11	54.21
2711	NYSE	GEF	Mon, Jul 15, 2013	54.86	54.86	54.12	54.65
2710	NYSE	GEF	Fri, Jul 12, 2013	54.76	54.99	54.48	54.88
2709	NYSE	GEF	Thu, Jul 11, 2013	54.54	55.16	54.24	54.94
2708	NYSE	GEF	Wed, Jul 10, 2013	53.93	54.36	53.80	54.11
2707	NYSE	GEF	Tue, Jul 9, 2013	52.57	53.99	52.57	53.89
2706	NYSE	GEF	Mon, Jul 8, 2013	50.95	52.29	50.84	52.15
2705	NYSE	GEF	Fri, Jul 5, 2013	51.81	51.92	50.56	50.84
2704	NYSE	GEF	Wed, Jul 3, 2013	53.65	53.65	51.31	51.31
2703	NYSE	GEF	Tue, Jul 2, 2013	53.57	54.45	52.94	53.65
2702	NYSE	GEF	Mon, Jul 1, 2013	52.96	54.20	52.96	53.47
2701	NYSE	GEF	Fri, Jun 28, 2013	51.89	52.94	51.86	52.67
2700	NYSE	GEF	Thu, Jun 27, 2013	51.62	52.31	51.55	52.16
2699	NYSE	GEF	Wed, Jun 26, 2013	51.85	51.95	51.00	51.41
2698	NYSE	GEF	Tue, Jun 25, 2013	51.35	51.75	50.73	51.37
2697	NYSE	GEF	Mon, Jun 24, 2013	51.00	51.35	50.47	51.01
2696	NYSE	GEF	Fri, Jun 21, 2013	51.27	51.89	51.00	51.42
2695	NYSE	GEF	Thu, Jun 20, 2013	51.62	51.99	51.03	51.19
2694	NYSE	GEF	Wed, Jun 19, 2013	53.90	53.91	52.02	52.07
2693	NYSE	GEF	Tue, Jun 18, 2013	53.51	54.27	53.51	53.89
2692	NYSE	GEF	Mon, Jun 17, 2013	53.76	54.00	53.29	53.78
2691	NYSE	GEF	Fri, Jun 14, 2013	53.90	54.04	53.43	53.61
2690	NYSE	GEF	Thu, Jun 13, 2013	53.04	54.24	52.80	54.10
2689	NYSE	GEF	Wed, Jun 12, 2013	53.40	53.45	52.65	53.04
2688	NYSE	GEF	Tue, Jun 11, 2013	53.17	53.40	52.72	53.01
2687	NYSE	GEF	Mon, Jun 10, 2013	54.03	54.14	53.57	53.71
2686	NYSE	GEF	Fri, Jun 7, 2013	54.56	54.65	53.43	53.94
2685	NYSE	GEF	Thu, Jun 6, 2013	51.46	54.25	50.55	54.06
2684	NYSE	GEF	Wed, Jun 5, 2013	51.99	52.32	51.22	51.26
2683	NYSE	GEF	Tue, Jun 4, 2013	52.57	53.26	51.76	52.22
2682	NYSE	GEF	Mon, Jun 3, 2013	52.01	52.73	51.40	52.67
2681	NYSE	GEF	Fri, May 31, 2013	51.26	52.76	51.26	52.10
2680	NYSE	GEF	Thu, May 30, 2013	51.15	51.64	51.09	51.40
2679	NYSE	GEF	Wed, May 29, 2013	50.89	51.50	50.64	51.16
2678	NYSE	GEF	Tue, May 28, 2013	51.36	51.82	51.05	51.23
2677	NYSE	GEF	Fri, May 24, 2013	50.64	51.10	50.53	50.86
2676	NYSE	GEF	Thu, May 23, 2013	50.67	51.52	50.64	51.28
2675	NYSE	GEF	Wed, May 22, 2013	51.88	52.50	50.89	51.12
2674	NYSE	GEF	Tue, May 21, 2013	51.23	52.17	51.11	51.82
2673	NYSE	GEF	Mon, May 20, 2013	51.06	52.06	51.00	51.27
2672	NYSE	GEF	Fri, May 17, 2013	51.25	52.09	51.09	51.25
2671	NYSE	GEF	Thu, May 16, 2013	49.86	51.46	49.78	51.13
2670	NYSE	GEF	Wed, May 15, 2013	49.48	50.19	49.44	49.92
2669	NYSE	GEF	Tue, May 14, 2013	49.09	49.98	48.92	49.61
2668	NYSE	GEF	Mon, May 13, 2013	49.50	49.50	49.05	49.19
2667	NYSE	GEF	Fri, May 10, 2013	49.11	49.69	48.87	49.47
2666	NYSE	GEF	Thu, May 9, 2013	49.16	49.49	48.87	49.07
2665	NYSE	GEF	Wed, May 8, 2013	48.95	49.70	48.88	49.30
2664	NYSE	GEF	Tue, May 7, 2013	48.76	49.08	48.54	49.05
2663	NYSE	GEF	Mon, May 6, 2013	48.47	49.09	48.20	48.74
2662	NYSE	GEF	Fri, May 3, 2013	48.09	48.85	48.00	48.52
2661	NYSE	GEF	Thu, May 2, 2013	47.48	47.93	47.40	47.64
2660	NYSE	GEF	Wed, May 1, 2013	47.90	48.09	47.35	47.43
2659	NYSE	GEF	Tue, Apr 30, 2013	47.58	48.20	47.29	48.17
2658	NYSE	GEF	Mon, Apr 29, 2013	47.68	48.07	47.20	47.71
2657	NYSE	GEF	Fri, Apr 26, 2013	47.77	48.07	47.41	47.66
2656	NYSE	GEF	Thu, Apr 25, 2013	47.86	48.35	47.65	47.88
2655	NYSE	GEF	Wed, Apr 24, 2013	46.87	48.10	46.87	47.85
2654	NYSE	GEF	Tue, Apr 23, 2013	46.42	47.45	46.42	47.15
2653	NYSE	GEF	Mon, Apr 22, 2013	46.21	46.39	45.70	46.15
2652	NYSE	GEF	Fri, Apr 19, 2013	46.20	46.63	46.05	46.12
2651	NYSE	GEF	Thu, Apr 18, 2013	46.35	46.59	45.79	46.10
2650	NYSE	GEF	Wed, Apr 17, 2013	47.14	47.22	45.49	46.24
2649	NYSE	GEF	Tue, Apr 16, 2013	47.68	48.26	47.24	47.59
2648	NYSE	GEF	Mon, Apr 15, 2013	49.00	49.00	46.50	47.24
2647	NYSE	GEF	Fri, Apr 12, 2013	52.31	52.31	49.14	49.48
2646	NYSE	GEF	Thu, Apr 11, 2013	53.17	53.67	52.57	52.79
2645	NYSE	GEF	Wed, Apr 10, 2013	52.42	53.43	52.35	53.13
2644	NYSE	GEF	Tue, Apr 9, 2013	52.54	52.86	52.30	52.31
2643	NYSE	GEF	Mon, Apr 8, 2013	51.58	52.55	51.46	52.42
2642	NYSE	GEF	Fri, Apr 5, 2013	51.64	51.73	51.18	51.58
2641	NYSE	GEF	Thu, Apr 4, 2013	52.06	52.80	51.87	52.39
2640	NYSE	GEF	Wed, Apr 3, 2013	53.16	53.26	51.68	51.85
2639	NYSE	GEF	Tue, Apr 2, 2013	53.86	53.86	53.13	53.20
2638	NYSE	GEF	Mon, Apr 1, 2013	53.65	53.96	53.23	53.61
2637	NYSE	GEF	Thu, Mar 28, 2013	54.13	54.24	53.58	53.62
2636	NYSE	GEF	Wed, Mar 27, 2013	54.16	54.28	53.40	54.22
2635	NYSE	GEF	Tue, Mar 26, 2013	53.04	54.26	53.04	54.22
2634	NYSE	GEF	Mon, Mar 25, 2013	53.25	53.56	52.57	52.77
2633	NYSE	GEF	Fri, Mar 22, 2013	53.30	53.34	52.89	53.02
2632	NYSE	GEF	Thu, Mar 21, 2013	53.11	53.48	52.93	53.02
2631	NYSE	GEF	Wed, Mar 20, 2013	53.23	53.49	52.99	53.44
2630	NYSE	GEF	Tue, Mar 19, 2013	52.13	53.28	51.78	53.20
2629	NYSE	GEF	Mon, Mar 18, 2013	51.85	52.56	51.69	51.96
2628	NYSE	GEF	Fri, Mar 15, 2013	52.66	52.66	51.95	52.59
2627	NYSE	GEF	Thu, Mar 14, 2013	52.58	52.74	52.10	52.72
2626	NYSE	GEF	Wed, Mar 13, 2013	53.20	53.38	52.51	52.87
2625	NYSE	GEF	Tue, Mar 12, 2013	53.50	53.79	52.72	53.26
2624	NYSE	GEF	Mon, Mar 11, 2013	52.75	53.53	52.69	53.52
2623	NYSE	GEF	Fri, Mar 8, 2013	52.50	52.85	52.32	52.75
2622	NYSE	GEF	Thu, Mar 7, 2013	51.87	52.55	51.87	52.25
2621	NYSE	GEF	Wed, Mar 6, 2013	51.99	52.28	51.84	52.04
2620	NYSE	GEF	Tue, Mar 5, 2013	51.98	52.34	51.76	51.82
2619	NYSE	GEF	Mon, Mar 4, 2013	51.00	51.77	51.00	51.68
2618	NYSE	GEF	Fri, Mar 1, 2013	50.83	51.25	50.44	51.12
2617	NYSE	GEF	Thu, Feb 28, 2013	52.02	52.08	49.79	50.87
2616	NYSE	GEF	Wed, Feb 27, 2013	50.50	52.56	50.31	52.17
2615	NYSE	GEF	Tue, Feb 26, 2013	50.81	50.83	50.13	50.56
2614	NYSE	GEF	Mon, Feb 25, 2013	51.28	51.73	50.35	50.35
2613	NYSE	GEF	Fri, Feb 22, 2013	50.36	51.17	50.22	51.16
2612	NYSE	GEF	Thu, Feb 21, 2013	49.90	50.29	49.74	50.12
2611	NYSE	GEF	Wed, Feb 20, 2013	51.29	51.29	49.94	49.94
2610	NYSE	GEF	Tue, Feb 19, 2013	50.80	51.35	50.80	51.20
2609	NYSE	GEF	Fri, Feb 15, 2013	50.04	50.65	49.92	50.63
2608	NYSE	GEF	Thu, Feb 14, 2013	49.52	50.10	49.44	50.09
2607	NYSE	GEF	Wed, Feb 13, 2013	49.02	49.63	48.81	49.60
2606	NYSE	GEF	Tue, Feb 12, 2013	48.67	49.05	48.67	48.95
2605	NYSE	GEF	Mon, Feb 11, 2013	48.77	48.91	48.40	48.66
2604	NYSE	GEF	Fri, Feb 8, 2013	48.51	48.94	48.16	48.80
2603	NYSE	GEF	Thu, Feb 7, 2013	48.35	48.47	48.04	48.46
2602	NYSE	GEF	Wed, Feb 6, 2013	48.14	48.59	48.07	48.41
2601	NYSE	GEF	Tue, Feb 5, 2013	47.79	48.48	47.35	48.30
2600	NYSE	GEF	Mon, Feb 4, 2013	47.71	47.88	47.27	47.80
2599	NYSE	GEF	Fri, Feb 1, 2013	47.42	48.03	46.92	47.99
2598	NYSE	GEF	Thu, Jan 31, 2013	46.82	47.29	46.82	46.98
2597	NYSE	GEF	Wed, Jan 30, 2013	47.27	47.27	46.82	47.05
2596	NYSE	GEF	Tue, Jan 29, 2013	47.00	47.25	46.80	47.23
2595	NYSE	GEF	Mon, Jan 28, 2013	46.78	47.26	46.72	47.05
2594	NYSE	GEF	Fri, Jan 25, 2013	47.18	47.18	46.68	46.87
2593	NYSE	GEF	Thu, Jan 24, 2013	47.31	47.60	46.91	47.03
2592	NYSE	GEF	Wed, Jan 23, 2013	47.38	47.60	47.21	47.37
2591	NYSE	GEF	Tue, Jan 22, 2013	47.00	47.32	46.64	47.32
2590	NYSE	GEF	Fri, Jan 18, 2013	47.26	47.43	46.94	47.16
2589	NYSE	GEF	Thu, Jan 17, 2013	46.97	47.36	46.89	47.30
2588	NYSE	GEF	Wed, Jan 16, 2013	46.66	46.94	46.51	46.65
2587	NYSE	GEF	Tue, Jan 15, 2013	46.91	47.21	46.80	46.92
2586	NYSE	GEF	Mon, Jan 14, 2013	47.33	47.50	46.86	46.94
2585	NYSE	GEF	Fri, Jan 11, 2013	47.50	47.50	47.00	47.31
2584	NYSE	GEF	Thu, Jan 10, 2013	47.64	47.93	47.07	47.47
2583	NYSE	GEF	Wed, Jan 9, 2013	47.09	47.46	47.09	47.45
2582	NYSE	GEF	Tue, Jan 8, 2013	47.07	47.07	46.45	46.98
2581	NYSE	GEF	Mon, Jan 7, 2013	47.32	47.39	46.95	47.11
2580	NYSE	GEF	Fri, Jan 4, 2013	46.31	47.62	46.23	47.37
2579	NYSE	GEF	Thu, Jan 3, 2013	46.43	46.52	46.14	46.48
2578	NYSE	GEF	Wed, Jan 2, 2013	45.38	46.54	45.16	46.41
2577	NYSE	GEF	Mon, Dec 31, 2012	44.47	44.58	44.01	44.50
2576	NYSE	GEF	Fri, Dec 28, 2012	44.39	44.95	44.25	44.56
2575	NYSE	GEF	Thu, Dec 27, 2012	45.27	45.27	44.38	44.74
2574	NYSE	GEF	Wed, Dec 26, 2012	45.19	45.63	44.90	45.04
2573	NYSE	GEF	Mon, Dec 24, 2012	45.51	45.51	45.10	45.31
2572	NYSE	GEF	Fri, Dec 21, 2012	45.30	45.75	45.19	45.38
2571	NYSE	GEF	Thu, Dec 20, 2012	44.81	45.86	44.68	45.81
2570	NYSE	GEF	Wed, Dec 19, 2012	44.47	45.53	44.35	44.83
2569	NYSE	GEF	Tue, Dec 18, 2012	44.13	44.84	43.75	44.49
2568	NYSE	GEF	Mon, Dec 17, 2012	44.05	44.42	43.61	43.95
2567	NYSE	GEF	Fri, Dec 14, 2012	44.45	44.84	43.96	44.06
2566	NYSE	GEF	Thu, Dec 13, 2012	43.75	45.22	43.74	44.51
2565	NYSE	GEF	Wed, Dec 12, 2012	41.25	44.60	41.04	43.83
2564	NYSE	GEF	Tue, Dec 11, 2012	41.73	42.23	40.99	41.05
2563	NYSE	GEF	Mon, Dec 10, 2012	41.30	42.51	40.71	42.40
2562	NYSE	GEF	Fri, Dec 7, 2012	41.39	41.67	41.25	41.44
2561	NYSE	GEF	Thu, Dec 6, 2012	40.87	41.50	40.69	41.33
2560	NYSE	GEF	Wed, Dec 5, 2012	40.86	41.58	40.86	41.00
2559	NYSE	GEF	Tue, Dec 4, 2012	40.60	41.21	40.60	40.87
2558	NYSE	GEF	Mon, Dec 3, 2012	41.23	41.23	40.55	40.71
2557	NYSE	GEF	Fri, Nov 30, 2012	40.88	41.37	40.77	41.03
2556	NYSE	GEF	Thu, Nov 29, 2012	42.24	42.63	40.63	40.88
2555	NYSE	GEF	Wed, Nov 28, 2012	41.18	42.52	41.18	42.00
2554	NYSE	GEF	Tue, Nov 27, 2012	41.68	42.05	41.40	41.44
2553	NYSE	GEF	Mon, Nov 26, 2012	41.28	41.94	41.28	41.77
2552	NYSE	GEF	Fri, Nov 23, 2012	40.96	41.68	40.96	41.42
2551	NYSE	GEF	Wed, Nov 21, 2012	40.40	40.82	40.07	40.77
2550	NYSE	GEF	Tue, Nov 20, 2012	41.45	41.60	40.12	40.40
2549	NYSE	GEF	Mon, Nov 19, 2012	42.14	42.70	42.03	42.48
2548	NYSE	GEF	Fri, Nov 16, 2012	40.83	41.74	40.60	41.70
2547	NYSE	GEF	Thu, Nov 15, 2012	39.92	40.83	39.80	40.80
2546	NYSE	GEF	Wed, Nov 14, 2012	41.01	41.01	39.92	40.00
2545	NYSE	GEF	Tue, Nov 13, 2012	41.32	41.55	40.79	40.88
2544	NYSE	GEF	Mon, Nov 12, 2012	41.92	41.99	41.40	41.68
2543	NYSE	GEF	Fri, Nov 9, 2012	41.50	42.35	41.35	41.80
2542	NYSE	GEF	Thu, Nov 8, 2012	41.63	41.97	41.25	41.47
2541	NYSE	GEF	Wed, Nov 7, 2012	42.06	42.09	41.25	41.66
2540	NYSE	GEF	Tue, Nov 6, 2012	41.97	42.56	41.89	42.52
2539	NYSE	GEF	Mon, Nov 5, 2012	41.82	42.05	41.64	41.90
2538	NYSE	GEF	Fri, Nov 2, 2012	43.17	43.36	41.82	41.90
2537	NYSE	GEF	Thu, Nov 1, 2012	42.08	43.19	41.88	42.97
2536	NYSE	GEF	Wed, Oct 31, 2012	42.73	42.91	41.75	41.96
2535	NYSE	GEF	Fri, Oct 26, 2012	43.05	43.12	42.47	42.57
2534	NYSE	GEF	Thu, Oct 25, 2012	42.99	43.29	42.63	42.90
2533	NYSE	GEF	Wed, Oct 24, 2012	43.31	43.43	42.69	42.77
2532	NYSE	GEF	Tue, Oct 23, 2012	43.66	43.67	43.18	43.21
2531	NYSE	GEF	Mon, Oct 22, 2012	43.98	44.40	43.62	43.94
2530	NYSE	GEF	Fri, Oct 19, 2012	44.14	44.22	43.77	44.01
2529	NYSE	GEF	Thu, Oct 18, 2012	44.36	44.77	43.97	44.49
2528	NYSE	GEF	Wed, Oct 17, 2012	44.19	44.79	44.01	44.60
2527	NYSE	GEF	Tue, Oct 16, 2012	43.25	44.26	43.05	44.04
2526	NYSE	GEF	Mon, Oct 15, 2012	42.90	43.23	42.62	43.17
2525	NYSE	GEF	Fri, Oct 12, 2012	43.22	43.25	42.68	42.91
2524	NYSE	GEF	Thu, Oct 11, 2012	43.05	43.40	42.93	43.12
2523	NYSE	GEF	Wed, Oct 10, 2012	43.29	43.49	42.80	42.85
2522	NYSE	GEF	Tue, Oct 9, 2012	43.23	43.66	42.97	43.34
2521	NYSE	GEF	Mon, Oct 8, 2012	42.83	43.40	42.83	43.25
2520	NYSE	GEF	Fri, Oct 5, 2012	43.16	43.63	42.87	42.97
2519	NYSE	GEF	Thu, Oct 4, 2012	43.41	43.42	43.08	43.12
2518	NYSE	GEF	Wed, Oct 3, 2012	44.10	44.15	43.07	43.26
2517	NYSE	GEF	Tue, Oct 2, 2012	44.38	44.55	43.81	44.00
2516	NYSE	GEF	Mon, Oct 1, 2012	44.39	44.55	43.79	44.29
2515	NYSE	GEF	Fri, Sep 28, 2012	43.72	44.41	43.44	44.18
2514	NYSE	GEF	Thu, Sep 27, 2012	43.90	44.11	43.58	43.98
2513	NYSE	GEF	Wed, Sep 26, 2012	43.76	43.97	43.31	43.67
2512	NYSE	GEF	Tue, Sep 25, 2012	44.87	44.96	43.63	43.65
2511	NYSE	GEF	Mon, Sep 24, 2012	44.07	44.75	44.07	44.60
2510	NYSE	GEF	Fri, Sep 21, 2012	44.88	45.94	44.25	44.38
2509	NYSE	GEF	Thu, Sep 20, 2012	44.70	44.74	44.00	44.35
2508	NYSE	GEF	Wed, Sep 19, 2012	45.35	45.46	44.70	44.89
2507	NYSE	GEF	Tue, Sep 18, 2012	45.09	45.37	44.79	45.29
2506	NYSE	GEF	Mon, Sep 17, 2012	46.13	46.29	45.16	45.30
2505	NYSE	GEF	Fri, Sep 14, 2012	47.16	47.38	46.14	46.34
2504	NYSE	GEF	Thu, Sep 13, 2012	46.33	47.33	46.17	47.29
2503	NYSE	GEF	Wed, Sep 12, 2012	46.28	46.30	45.98	46.22
2502	NYSE	GEF	Tue, Sep 11, 2012	46.18	46.66	45.81	46.14
2501	NYSE	GEF	Mon, Sep 10, 2012	46.30	46.42	46.00	46.20
2500	NYSE	GEF	Fri, Sep 7, 2012	45.67	46.44	45.49	46.19
2499	NYSE	GEF	Thu, Sep 6, 2012	44.76	45.73	44.27	45.48
2498	NYSE	GEF	Wed, Sep 5, 2012	44.48	44.53	43.89	44.40
2497	NYSE	GEF	Tue, Sep 4, 2012	44.57	44.91	43.75	44.33
2496	NYSE	GEF	Fri, Aug 31, 2012	44.68	44.82	44.10	44.50
2495	NYSE	GEF	Thu, Aug 30, 2012	40.56	44.75	40.50	44.22
2494	NYSE	GEF	Wed, Aug 29, 2012	40.67	41.01	40.54	40.70
2493	NYSE	GEF	Tue, Aug 28, 2012	40.78	41.12	40.52	40.70
2492	NYSE	GEF	Mon, Aug 27, 2012	40.92	41.14	40.53	40.90
2491	NYSE	GEF	Fri, Aug 24, 2012	40.86	40.97	40.50	40.80
2490	NYSE	GEF	Thu, Aug 23, 2012	41.95	41.95	40.89	40.95
2489	NYSE	GEF	Wed, Aug 22, 2012	42.21	42.25	41.57	41.94
2488	NYSE	GEF	Tue, Aug 21, 2012	41.91	42.34	41.91	42.20
2487	NYSE	GEF	Mon, Aug 20, 2012	41.23	41.87	41.20	41.87
2486	NYSE	GEF	Fri, Aug 17, 2012	41.57	41.88	41.00	41.13
2485	NYSE	GEF	Thu, Aug 16, 2012	40.90	41.94	40.88	41.66
2484	NYSE	GEF	Wed, Aug 15, 2012	40.64	42.23	39.98	40.97
2483	NYSE	GEF	Tue, Aug 14, 2012	43.40	43.53	43.02	43.31
2482	NYSE	GEF	Mon, Aug 13, 2012	43.90	44.01	43.02	43.17
2481	NYSE	GEF	Fri, Aug 10, 2012	43.18	43.99	43.12	43.89
2480	NYSE	GEF	Thu, Aug 9, 2012	43.80	44.23	43.21	43.36
2479	NYSE	GEF	Wed, Aug 8, 2012	43.23	44.07	43.23	43.91
2478	NYSE	GEF	Tue, Aug 7, 2012	43.16	43.94	43.10	43.40
2477	NYSE	GEF	Mon, Aug 6, 2012	43.60	43.90	42.95	43.03
2476	NYSE	GEF	Fri, Aug 3, 2012	43.37	44.25	43.04	43.60
2475	NYSE	GEF	Thu, Aug 2, 2012	42.53	42.92	41.75	42.20
2474	NYSE	GEF	Wed, Aug 1, 2012	43.65	44.25	42.73	42.85
2473	NYSE	GEF	Tue, Jul 31, 2012	43.43	44.05	43.24	43.26
2472	NYSE	GEF	Mon, Jul 30, 2012	42.66	43.71	42.36	43.44
2471	NYSE	GEF	Fri, Jul 27, 2012	41.85	42.92	41.85	42.69
2470	NYSE	GEF	Thu, Jul 26, 2012	41.28	41.91	41.02	41.53
2469	NYSE	GEF	Wed, Jul 25, 2012	40.81	41.02	40.29	40.59
2468	NYSE	GEF	Tue, Jul 24, 2012	41.75	41.82	40.15	40.53
2467	NYSE	GEF	Mon, Jul 23, 2012	41.48	41.87	40.94	41.74
2466	NYSE	GEF	Fri, Jul 20, 2012	42.28	42.37	41.73	41.92
2465	NYSE	GEF	Thu, Jul 19, 2012	42.58	42.75	42.10	42.59
2464	NYSE	GEF	Wed, Jul 18, 2012	42.01	42.66	42.01	42.38
2463	NYSE	GEF	Tue, Jul 17, 2012	41.60	42.23	41.42	42.23
2462	NYSE	GEF	Mon, Jul 16, 2012	41.88	42.05	41.72	41.94
2461	NYSE	GEF	Fri, Jul 13, 2012	41.00	42.19	40.80	41.93
2460	NYSE	GEF	Thu, Jul 12, 2012	40.55	41.12	39.90	40.85
2459	NYSE	GEF	Wed, Jul 11, 2012	40.95	41.35	40.72	40.80
2458	NYSE	GEF	Tue, Jul 10, 2012	41.39	41.76	40.60	40.84
2457	NYSE	GEF	Mon, Jul 9, 2012	41.30	41.31	40.55	41.07
2456	NYSE	GEF	Fri, Jul 6, 2012	40.94	41.45	40.63	41.35
2455	NYSE	GEF	Thu, Jul 5, 2012	41.89	42.04	41.06	41.33
2454	NYSE	GEF	Tue, Jul 3, 2012	41.31	41.92	41.31	41.92
2453	NYSE	GEF	Mon, Jul 2, 2012	41.23	41.70	40.76	41.20
2452	NYSE	GEF	Fri, Jun 29, 2012	40.50	41.26	40.50	41.00
2451	NYSE	GEF	Thu, Jun 28, 2012	39.00	39.44	38.83	38.92
2450	NYSE	GEF	Wed, Jun 27, 2012	38.95	39.46	38.83	39.19
2449	NYSE	GEF	Tue, Jun 26, 2012	39.45	39.84	38.78	38.90
2448	NYSE	GEF	Mon, Jun 25, 2012	40.72	40.72	39.23	39.42
2447	NYSE	GEF	Fri, Jun 22, 2012	41.46	41.83	41.03	41.40
2446	NYSE	GEF	Thu, Jun 21, 2012	42.10	42.10	41.14	41.28
2445	NYSE	GEF	Wed, Jun 20, 2012	41.82	42.06	41.53	42.05
2444	NYSE	GEF	Tue, Jun 19, 2012	41.35	42.09	41.34	41.87
2443	NYSE	GEF	Mon, Jun 18, 2012	41.64	41.64	40.79	41.30
2442	NYSE	GEF	Fri, Jun 15, 2012	41.65	42.32	41.65	42.06
2441	NYSE	GEF	Thu, Jun 14, 2012	42.48	42.68	41.47	41.60
2440	NYSE	GEF	Wed, Jun 13, 2012	42.94	43.38	42.44	42.53
2439	NYSE	GEF	Tue, Jun 12, 2012	43.79	43.88	42.86	42.95
2438	NYSE	GEF	Mon, Jun 11, 2012	45.39	45.54	43.56	43.65
2437	NYSE	GEF	Fri, Jun 8, 2012	45.00	45.20	44.49	44.93
2436	NYSE	GEF	Thu, Jun 7, 2012	44.20	46.04	44.20	45.32
2435	NYSE	GEF	Wed, Jun 6, 2012	45.26	45.46	44.37	44.49
2434	NYSE	GEF	Tue, Jun 5, 2012	42.91	44.29	42.73	44.10
2433	NYSE	GEF	Mon, Jun 4, 2012	43.05	43.30	42.27	42.92
2432	NYSE	GEF	Fri, Jun 1, 2012	42.99	43.11	42.43	42.99
2431	NYSE	GEF	Thu, May 31, 2012	44.29	44.46	43.23	43.74
2430	NYSE	GEF	Wed, May 30, 2012	44.66	44.85	44.22	44.31
2429	NYSE	GEF	Tue, May 29, 2012	44.67	45.37	44.67	45.13
2428	NYSE	GEF	Fri, May 25, 2012	44.49	44.69	44.30	44.49
2427	NYSE	GEF	Thu, May 24, 2012	44.81	44.89	44.14	44.55
2426	NYSE	GEF	Wed, May 23, 2012	44.75	44.99	43.98	44.89
2425	NYSE	GEF	Tue, May 22, 2012	45.73	45.73	44.80	45.03
2424	NYSE	GEF	Mon, May 21, 2012	45.72	45.91	44.92	45.79
2423	NYSE	GEF	Fri, May 18, 2012	45.91	46.17	45.52	45.56
2422	NYSE	GEF	Thu, May 17, 2012	47.26	47.74	45.66	45.79
2421	NYSE	GEF	Wed, May 16, 2012	49.60	49.76	47.25	47.31
2420	NYSE	GEF	Tue, May 15, 2012	50.40	50.40	49.21	49.36
2419	NYSE	GEF	Mon, May 14, 2012	50.75	50.92	50.25	50.56
2418	NYSE	GEF	Fri, May 11, 2012	50.88	51.84	50.88	51.24
2417	NYSE	GEF	Thu, May 10, 2012	51.62	51.84	51.05	51.24
2416	NYSE	GEF	Wed, May 9, 2012	51.51	51.80	51.07	51.15
2415	NYSE	GEF	Tue, May 8, 2012	51.98	52.24	51.59	52.09
2414	NYSE	GEF	Mon, May 7, 2012	51.90	52.34	51.65	52.28
2413	NYSE	GEF	Fri, May 4, 2012	52.98	53.01	51.77	52.13
2412	NYSE	GEF	Thu, May 3, 2012	54.23	54.36	52.97	53.24
2411	NYSE	GEF	Wed, May 2, 2012	54.16	54.36	53.77	54.21
2410	NYSE	GEF	Tue, May 1, 2012	53.63	54.90	53.63	54.44
2409	NYSE	GEF	Mon, Apr 30, 2012	54.20	54.44	53.48	53.64
2408	NYSE	GEF	Fri, Apr 27, 2012	53.99	54.45	53.76	54.24
2407	NYSE	GEF	Thu, Apr 26, 2012	53.80	54.23	53.50	53.93
2406	NYSE	GEF	Wed, Apr 25, 2012	53.35	54.24	53.35	54.08
2405	NYSE	GEF	Tue, Apr 24, 2012	53.46	54.08	52.81	52.98
2404	NYSE	GEF	Mon, Apr 23, 2012	53.50	53.64	52.74	53.29
2403	NYSE	GEF	Fri, Apr 20, 2012	54.06	54.46	53.92	53.98
2402	NYSE	GEF	Thu, Apr 19, 2012	53.82	54.37	53.38	53.89
2401	NYSE	GEF	Wed, Apr 18, 2012	53.96	54.48	53.55	53.72
2400	NYSE	GEF	Tue, Apr 17, 2012	54.07	54.60	53.97	54.36
2399	NYSE	GEF	Mon, Apr 16, 2012	53.66	53.91	53.23	53.75
2398	NYSE	GEF	Fri, Apr 13, 2012	54.04	54.06	53.25	53.54
2397	NYSE	GEF	Thu, Apr 12, 2012	53.55	54.32	53.53	54.15
2396	NYSE	GEF	Wed, Apr 11, 2012	53.72	53.83	53.04	53.34
2395	NYSE	GEF	Tue, Apr 10, 2012	54.16	54.38	53.08	53.33
2394	NYSE	GEF	Mon, Apr 9, 2012	54.33	54.76	54.12	54.15
2393	NYSE	GEF	Thu, Apr 5, 2012	56.00	56.09	55.06	55.20
2392	NYSE	GEF	Wed, Apr 4, 2012	55.94	56.15	55.39	56.05
2391	NYSE	GEF	Tue, Apr 3, 2012	56.34	56.42	55.27	56.33
2390	NYSE	GEF	Mon, Apr 2, 2012	55.70	56.86	55.30	56.50
2389	NYSE	GEF	Fri, Mar 30, 2012	56.88	56.88	54.97	55.92
2388	NYSE	GEF	Thu, Mar 29, 2012	54.86	56.51	54.30	56.40
2387	NYSE	GEF	Wed, Mar 28, 2012	53.32	55.23	53.12	55.21
2386	NYSE	GEF	Tue, Mar 27, 2012	52.76	53.62	52.32	53.18
2385	NYSE	GEF	Mon, Mar 26, 2012	52.66	52.99	51.92	52.65
2384	NYSE	GEF	Fri, Mar 23, 2012	51.47	52.03	51.11	52.01
2383	NYSE	GEF	Thu, Mar 22, 2012	51.60	51.62	50.96	51.31
2382	NYSE	GEF	Wed, Mar 21, 2012	52.59	52.59	51.93	52.10
2381	NYSE	GEF	Tue, Mar 20, 2012	52.16	52.60	51.86	52.42
2380	NYSE	GEF	Mon, Mar 19, 2012	52.51	52.98	52.36	52.44
2379	NYSE	GEF	Fri, Mar 16, 2012	52.15	52.69	52.05	52.56
2378	NYSE	GEF	Thu, Mar 15, 2012	52.24	52.51	52.12	52.38
2377	NYSE	GEF	Wed, Mar 14, 2012	51.95	52.43	51.74	52.03
2376	NYSE	GEF	Tue, Mar 13, 2012	51.24	51.91	50.95	51.84
2375	NYSE	GEF	Mon, Mar 12, 2012	50.80	50.98	50.50	50.87
2374	NYSE	GEF	Fri, Mar 9, 2012	50.35	51.37	50.24	50.71
2373	NYSE	GEF	Thu, Mar 8, 2012	49.88	50.92	49.88	50.52
2372	NYSE	GEF	Wed, Mar 7, 2012	49.30	49.72	48.88	49.66
2371	NYSE	GEF	Tue, Mar 6, 2012	49.20	49.25	48.56	49.10
2370	NYSE	GEF	Mon, Mar 5, 2012	49.60	49.78	48.75	49.60
2369	NYSE	GEF	Fri, Mar 2, 2012	48.90	49.34	48.02	49.09
2368	NYSE	GEF	Thu, Mar 1, 2012	52.61	52.75	48.87	49.82
2367	NYSE	GEF	Wed, Feb 29, 2012	51.53	52.06	50.83	51.21
2366	NYSE	GEF	Tue, Feb 28, 2012	51.35	52.28	51.18	51.57
2365	NYSE	GEF	Mon, Feb 27, 2012	50.57	51.47	50.00	51.21
2364	NYSE	GEF	Fri, Feb 24, 2012	51.10	51.16	50.69	50.87
2363	NYSE	GEF	Thu, Feb 23, 2012	50.81	51.12	50.43	50.96
2362	NYSE	GEF	Wed, Feb 22, 2012	51.04	51.30	50.58	50.67
2361	NYSE	GEF	Tue, Feb 21, 2012	50.90	51.44	50.75	51.10
2360	NYSE	GEF	Fri, Feb 17, 2012	51.25	51.44	50.65	50.81
2359	NYSE	GEF	Thu, Feb 16, 2012	49.77	51.02	49.61	50.99
2358	NYSE	GEF	Wed, Feb 15, 2012	51.22	51.26	49.59	49.79
2357	NYSE	GEF	Tue, Feb 14, 2012	50.91	51.29	50.41	51.00
2356	NYSE	GEF	Mon, Feb 13, 2012	51.40	51.53	50.90	51.14
2355	NYSE	GEF	Fri, Feb 10, 2012	50.17	50.83	49.88	50.78
2354	NYSE	GEF	Thu, Feb 9, 2012	50.88	51.03	49.73	50.64
2353	NYSE	GEF	Wed, Feb 8, 2012	50.95	51.53	50.61	50.81
2352	NYSE	GEF	Tue, Feb 7, 2012	50.74	51.53	50.50	50.89
2351	NYSE	GEF	Mon, Feb 6, 2012	50.75	51.15	50.41	50.80
2350	NYSE	GEF	Fri, Feb 3, 2012	50.27	51.47	50.15	51.17
2349	NYSE	GEF	Thu, Feb 2, 2012	49.56	50.08	49.37	49.54
2348	NYSE	GEF	Wed, Feb 1, 2012	48.70	49.91	48.52	49.59
2347	NYSE	GEF	Tue, Jan 31, 2012	48.89	48.90	48.19	48.45
2346	NYSE	GEF	Mon, Jan 30, 2012	48.64	49.03	47.99	48.56
2345	NYSE	GEF	Fri, Jan 27, 2012	48.73	49.30	48.61	49.09
2344	NYSE	GEF	Thu, Jan 26, 2012	48.85	49.19	48.48	48.79
2343	NYSE	GEF	Wed, Jan 25, 2012	48.44	48.91	48.00	48.89
2342	NYSE	GEF	Tue, Jan 24, 2012	48.29	48.85	48.07	48.56
2341	NYSE	GEF	Mon, Jan 23, 2012	48.28	48.81	48.02	48.78
2340	NYSE	GEF	Fri, Jan 20, 2012	49.34	49.54	48.25	48.30
2339	NYSE	GEF	Thu, Jan 19, 2012	48.44	49.99	48.35	49.72
2338	NYSE	GEF	Wed, Jan 18, 2012	47.49	48.54	47.34	48.45
2337	NYSE	GEF	Tue, Jan 17, 2012	47.13	47.96	46.83	47.61
2336	NYSE	GEF	Fri, Jan 13, 2012	46.94	47.05	46.23	46.75
2335	NYSE	GEF	Thu, Jan 12, 2012	47.10	47.59	46.54	47.17
2334	NYSE	GEF	Wed, Jan 11, 2012	46.66	47.25	46.66	47.16
2333	NYSE	GEF	Tue, Jan 10, 2012	47.01	47.30	46.59	46.94
2332	NYSE	GEF	Mon, Jan 9, 2012	46.78	46.87	46.23	46.36
2331	NYSE	GEF	Fri, Jan 6, 2012	46.42	46.83	46.09	46.61
2330	NYSE	GEF	Thu, Jan 5, 2012	46.34	46.81	45.69	46.41
2329	NYSE	GEF	Wed, Jan 4, 2012	46.89	47.02	46.40	46.64
2328	NYSE	GEF	Tue, Jan 3, 2012	46.51	47.21	46.51	46.87
2327	NYSE	GEF	Fri, Dec 30, 2011	45.40	45.83	45.33	45.55
2326	NYSE	GEF	Thu, Dec 29, 2011	44.83	45.61	44.83	45.42
2325	NYSE	GEF	Wed, Dec 28, 2011	45.13	45.21	44.53	44.65
2324	NYSE	GEF	Tue, Dec 27, 2011	45.52	45.65	45.29	45.43
2323	NYSE	GEF	Fri, Dec 23, 2011	45.46	45.89	45.29	45.80
2322	NYSE	GEF	Thu, Dec 22, 2011	45.01	45.83	44.84	45.42
2321	NYSE	GEF	Wed, Dec 21, 2011	44.30	44.89	43.99	44.66
2320	NYSE	GEF	Tue, Dec 20, 2011	43.67	44.80	43.67	44.53
2319	NYSE	GEF	Mon, Dec 19, 2011	43.68	44.63	42.44	42.76
2318	NYSE	GEF	Fri, Dec 16, 2011	42.87	43.77	42.82	43.47
2317	NYSE	GEF	Thu, Dec 15, 2011	43.25	43.56	42.71	43.16
2316	NYSE	GEF	Wed, Dec 14, 2011	43.09	43.57	42.73	42.93
2315	NYSE	GEF	Tue, Dec 13, 2011	44.54	45.00	43.27	43.46
2314	NYSE	GEF	Mon, Dec 12, 2011	45.45	45.45	43.94	44.23
2313	NYSE	GEF	Fri, Dec 9, 2011	44.83	46.37	44.82	45.92
2312	NYSE	GEF	Thu, Dec 8, 2011	46.39	46.59	44.53	44.73
2311	NYSE	GEF	Wed, Dec 7, 2011	45.72	46.72	45.45	46.39
2310	NYSE	GEF	Tue, Dec 6, 2011	46.50	46.66	45.86	46.18
2309	NYSE	GEF	Mon, Dec 5, 2011	45.48	46.87	45.48	46.44
2308	NYSE	GEF	Fri, Dec 2, 2011	46.20	46.35	44.94	45.00
2307	NYSE	GEF	Thu, Dec 1, 2011	46.59	47.32	45.58	45.63
2306	NYSE	GEF	Wed, Nov 30, 2011	44.95	46.68	44.85	46.62
2305	NYSE	GEF	Tue, Nov 29, 2011	42.50	43.81	42.29	43.45
2304	NYSE	GEF	Mon, Nov 28, 2011	42.61	44.27	41.74	42.33
2303	NYSE	GEF	Fri, Nov 25, 2011	44.30	45.18	44.30	44.61
2302	NYSE	GEF	Wed, Nov 23, 2011	45.19	45.56	44.27	44.32
2301	NYSE	GEF	Tue, Nov 22, 2011	45.75	46.05	45.47	45.63
2300	NYSE	GEF	Mon, Nov 21, 2011	46.24	46.59	45.48	45.90
2299	NYSE	GEF	Fri, Nov 18, 2011	47.27	47.34	46.76	47.00
2298	NYSE	GEF	Thu, Nov 17, 2011	47.40	47.92	46.77	46.93
2297	NYSE	GEF	Wed, Nov 16, 2011	47.66	48.57	47.31	47.51
2296	NYSE	GEF	Tue, Nov 15, 2011	47.39	48.48	47.21	48.06
2295	NYSE	GEF	Mon, Nov 14, 2011	48.53	48.58	47.49	47.71
2294	NYSE	GEF	Fri, Nov 11, 2011	48.48	49.22	48.48	48.81
2293	NYSE	GEF	Thu, Nov 10, 2011	47.87	48.06	47.23	47.89
2292	NYSE	GEF	Wed, Nov 9, 2011	47.44	48.41	47.14	47.27
2291	NYSE	GEF	Tue, Nov 8, 2011	47.48	48.64	47.32	48.55
2290	NYSE	GEF	Mon, Nov 7, 2011	45.95	47.26	45.69	47.26
2289	NYSE	GEF	Fri, Nov 4, 2011	44.52	46.08	44.00	46.08
2288	NYSE	GEF	Thu, Nov 3, 2011	44.00	45.21	43.56	44.75
2287	NYSE	GEF	Wed, Nov 2, 2011	43.39	44.15	42.90	43.55
2286	NYSE	GEF	Tue, Nov 1, 2011	43.98	45.36	42.53	42.66
2285	NYSE	GEF	Mon, Oct 31, 2011	46.30	46.67	44.75	44.78
2284	NYSE	GEF	Fri, Oct 28, 2011	47.60	47.78	46.67	46.74
2283	NYSE	GEF	Thu, Oct 27, 2011	47.11	48.15	46.23	47.45
2282	NYSE	GEF	Wed, Oct 26, 2011	46.12	46.50	44.65	45.64
2281	NYSE	GEF	Tue, Oct 25, 2011	46.43	46.46	45.39	45.48
2280	NYSE	GEF	Mon, Oct 24, 2011	46.22	46.71	46.00	46.49
2279	NYSE	GEF	Fri, Oct 21, 2011	45.77	46.27	45.41	46.00
2278	NYSE	GEF	Thu, Oct 20, 2011	45.44	45.68	44.45	45.19
2277	NYSE	GEF	Wed, Oct 19, 2011	46.08	46.30	45.10	45.23
2276	NYSE	GEF	Tue, Oct 18, 2011	45.49	46.50	44.80	46.00
2275	NYSE	GEF	Mon, Oct 17, 2011	46.69	46.94	45.03	45.27
2274	NYSE	GEF	Fri, Oct 14, 2011	47.24	47.24	46.21	47.07
2273	NYSE	GEF	Thu, Oct 13, 2011	47.35	47.62	46.33	47.03
2272	NYSE	GEF	Wed, Oct 12, 2011	47.04	47.93	46.78	47.49
2271	NYSE	GEF	Tue, Oct 11, 2011	46.75	47.25	46.37	46.62
2270	NYSE	GEF	Mon, Oct 10, 2011	46.17	47.01	46.15	46.98
2269	NYSE	GEF	Fri, Oct 7, 2011	46.74	46.74	44.70	45.26
2268	NYSE	GEF	Thu, Oct 6, 2011	45.11	46.34	44.44	46.27
2267	NYSE	GEF	Wed, Oct 5, 2011	43.99	45.15	43.42	44.90
2266	NYSE	GEF	Tue, Oct 4, 2011	41.39	43.72	40.77	43.65
2265	NYSE	GEF	Mon, Oct 3, 2011	42.90	43.41	41.63	41.65
2264	NYSE	GEF	Fri, Sep 30, 2011	43.97	44.15	42.86	42.89
2263	NYSE	GEF	Thu, Sep 29, 2011	44.10	44.77	43.59	44.45
2262	NYSE	GEF	Wed, Sep 28, 2011	45.22	45.38	43.37	43.51
2261	NYSE	GEF	Tue, Sep 27, 2011	44.97	46.59	44.36	45.27
2260	NYSE	GEF	Mon, Sep 26, 2011	44.10	44.10	42.63	44.04
2259	NYSE	GEF	Fri, Sep 23, 2011	43.35	43.95	42.83	43.60
2258	NYSE	GEF	Thu, Sep 22, 2011	44.29	44.34	42.83	43.27
2257	NYSE	GEF	Wed, Sep 21, 2011	47.39	47.39	45.24	45.28
2256	NYSE	GEF	Tue, Sep 20, 2011	47.58	47.69	47.05	47.32
2255	NYSE	GEF	Mon, Sep 19, 2011	46.98	47.40	46.44	47.28
2254	NYSE	GEF	Fri, Sep 16, 2011	48.32	48.83	47.86	48.08
2253	NYSE	GEF	Thu, Sep 15, 2011	48.16	48.91	47.76	48.67
2252	NYSE	GEF	Wed, Sep 14, 2011	47.04	48.27	46.23	47.75
2251	NYSE	GEF	Tue, Sep 13, 2011	46.34	46.77	45.80	46.55
2250	NYSE	GEF	Mon, Sep 12, 2011	46.93	47.36	45.38	46.36
2249	NYSE	GEF	Fri, Sep 9, 2011	48.84	49.02	47.09	47.38
2248	NYSE	GEF	Thu, Sep 8, 2011	49.80	50.13	49.26	49.43
2247	NYSE	GEF	Wed, Sep 7, 2011	50.27	50.56	49.89	50.24
2246	NYSE	GEF	Tue, Sep 6, 2011	48.75	49.65	48.58	49.60
2245	NYSE	GEF	Fri, Sep 2, 2011	48.25	50.26	48.19	50.04
2244	NYSE	GEF	Thu, Sep 1, 2011	51.48	51.75	47.75	50.12
2243	NYSE	GEF	Wed, Aug 31, 2011	54.95	56.13	54.13	55.86
2242	NYSE	GEF	Tue, Aug 30, 2011	55.59	55.77	54.37	54.93
2241	NYSE	GEF	Mon, Aug 29, 2011	54.21	55.90	53.92	55.69
2240	NYSE	GEF	Fri, Aug 26, 2011	52.16	53.74	51.38	53.35
2239	NYSE	GEF	Thu, Aug 25, 2011	54.36	54.72	51.96	52.46
2238	NYSE	GEF	Wed, Aug 24, 2011	53.52	54.10	52.88	53.89
2237	NYSE	GEF	Tue, Aug 23, 2011	52.13	53.47	51.80	53.47
2236	NYSE	GEF	Mon, Aug 22, 2011	52.50	52.75	51.55	51.77
2235	NYSE	GEF	Fri, Aug 19, 2011	51.72	53.08	51.34	51.35
2234	NYSE	GEF	Thu, Aug 18, 2011	54.01	54.01	51.76	52.31
2233	NYSE	GEF	Wed, Aug 17, 2011	55.83	55.97	55.33	55.49
2232	NYSE	GEF	Tue, Aug 16, 2011	55.45	56.01	55.02	55.33
2231	NYSE	GEF	Mon, Aug 15, 2011	55.55	56.07	55.22	56.07
2230	NYSE	GEF	Fri, Aug 12, 2011	54.55	55.19	54.00	54.81
2229	NYSE	GEF	Thu, Aug 11, 2011	51.80	54.86	51.75	54.14
2228	NYSE	GEF	Wed, Aug 10, 2011	51.63	52.95	51.11	51.50
2227	NYSE	GEF	Tue, Aug 9, 2011	49.71	52.68	48.84	52.55
2226	NYSE	GEF	Mon, Aug 8, 2011	52.50	52.87	49.22	49.24
2225	NYSE	GEF	Fri, Aug 5, 2011	55.52	55.75	52.54	53.65
2224	NYSE	GEF	Thu, Aug 4, 2011	56.85	56.96	54.85	54.87
2223	NYSE	GEF	Wed, Aug 3, 2011	57.96	57.96	56.27	57.43
2222	NYSE	GEF	Tue, Aug 2, 2011	59.52	59.55	57.74	57.76
2221	NYSE	GEF	Mon, Aug 1, 2011	61.73	61.73	59.38	60.06
2220	NYSE	GEF	Fri, Jul 29, 2011	61.40	61.40	60.53	61.05
2219	NYSE	GEF	Thu, Jul 28, 2011	62.41	62.58	61.34	61.48
2218	NYSE	GEF	Wed, Jul 27, 2011	63.29	63.34	62.26	62.26
2217	NYSE	GEF	Tue, Jul 26, 2011	64.33	64.33	63.34	63.41
2216	NYSE	GEF	Mon, Jul 25, 2011	63.70	64.46	63.50	64.23
2215	NYSE	GEF	Fri, Jul 22, 2011	64.21	64.42	63.67	64.19
2214	NYSE	GEF	Thu, Jul 21, 2011	63.91	64.16	63.49	64.12
2213	NYSE	GEF	Wed, Jul 20, 2011	63.79	63.89	63.10	63.49
2212	NYSE	GEF	Tue, Jul 19, 2011	63.60	63.82	63.22	63.59
2211	NYSE	GEF	Mon, Jul 18, 2011	64.50	64.50	63.16	63.37
2210	NYSE	GEF	Fri, Jul 15, 2011	64.38	64.98	63.75	64.80
2209	NYSE	GEF	Thu, Jul 14, 2011	65.50	65.73	64.04	64.36
2208	NYSE	GEF	Wed, Jul 13, 2011	65.69	66.22	65.32	65.45
2207	NYSE	GEF	Tue, Jul 12, 2011	65.71	65.71	65.18	65.31
2206	NYSE	GEF	Mon, Jul 11, 2011	65.68	65.92	65.39	65.77
2205	NYSE	GEF	Fri, Jul 8, 2011	66.36	66.58	65.99	66.09
2204	NYSE	GEF	Thu, Jul 7, 2011	67.03	67.33	66.73	66.88
2203	NYSE	GEF	Wed, Jul 6, 2011	66.21	66.92	65.99	66.70
2202	NYSE	GEF	Tue, Jul 5, 2011	65.86	66.26	65.11	66.22
2201	NYSE	GEF	Fri, Jul 1, 2011	65.23	65.92	65.09	65.76
2200	NYSE	GEF	Thu, Jun 30, 2011	64.87	65.39	64.59	65.03
2199	NYSE	GEF	Wed, Jun 29, 2011	64.51	64.85	64.02	64.42
2198	NYSE	GEF	Tue, Jun 28, 2011	64.50	64.55	63.70	64.11
2197	NYSE	GEF	Mon, Jun 27, 2011	64.15	65.19	63.84	64.14
2196	NYSE	GEF	Fri, Jun 24, 2011	64.88	64.94	63.81	64.00
2195	NYSE	GEF	Thu, Jun 23, 2011	64.05	64.80	63.44	64.74
2194	NYSE	GEF	Wed, Jun 22, 2011	64.52	65.84	64.37	64.77
2193	NYSE	GEF	Tue, Jun 21, 2011	63.77	64.69	63.49	64.48
2192	NYSE	GEF	Mon, Jun 20, 2011	63.22	64.01	63.07	63.63
2191	NYSE	GEF	Fri, Jun 17, 2011	63.90	64.20	63.10	63.15
2190	NYSE	GEF	Thu, Jun 16, 2011	63.70	64.12	62.82	63.40
2189	NYSE	GEF	Wed, Jun 15, 2011	65.25	65.61	63.43	63.90
2188	NYSE	GEF	Tue, Jun 14, 2011	67.55	67.57	65.38	65.51
2187	NYSE	GEF	Mon, Jun 13, 2011	65.63	67.36	65.30	67.04
2186	NYSE	GEF	Fri, Jun 10, 2011	66.46	66.47	65.21	65.31
2185	NYSE	GEF	Thu, Jun 9, 2011	66.29	67.00	64.87	66.56
2184	NYSE	GEF	Wed, Jun 8, 2011	64.47	64.55	63.87	64.24
2183	NYSE	GEF	Tue, Jun 7, 2011	64.57	65.29	64.09	64.68
2182	NYSE	GEF	Mon, Jun 6, 2011	64.07	64.22	63.58	63.79
2181	NYSE	GEF	Fri, Jun 3, 2011	64.07	64.45	63.88	63.98
2180	NYSE	GEF	Thu, Jun 2, 2011	65.04	65.23	64.51	64.74
2179	NYSE	GEF	Wed, Jun 1, 2011	65.95	66.40	64.81	65.01
2178	NYSE	GEF	Tue, May 31, 2011	65.00	66.16	65.00	66.12
2177	NYSE	GEF	Fri, May 27, 2011	64.38	65.00	64.37	64.83
2176	NYSE	GEF	Thu, May 26, 2011	63.53	64.16	63.10	64.06
2175	NYSE	GEF	Wed, May 25, 2011	62.94	63.79	62.70	63.51
2174	NYSE	GEF	Tue, May 24, 2011	63.57	63.86	62.95	63.18
2173	NYSE	GEF	Mon, May 23, 2011	63.80	63.80	63.19	63.22
2172	NYSE	GEF	Fri, May 20, 2011	64.74	64.90	64.16	64.55
2171	NYSE	GEF	Thu, May 19, 2011	64.34	64.81	64.05	64.71
2170	NYSE	GEF	Wed, May 18, 2011	63.10	64.06	62.82	64.04
2169	NYSE	GEF	Tue, May 17, 2011	62.93	63.03	62.53	62.93
2168	NYSE	GEF	Mon, May 16, 2011	62.53	63.22	62.37	62.97
2167	NYSE	GEF	Fri, May 13, 2011	63.41	63.42	62.20	62.69
2166	NYSE	GEF	Thu, May 12, 2011	63.05	63.74	62.55	63.23
2165	NYSE	GEF	Wed, May 11, 2011	63.08	63.37	62.61	63.09
2164	NYSE	GEF	Tue, May 10, 2011	62.99	63.31	62.87	63.06
2163	NYSE	GEF	Mon, May 9, 2011	62.18	62.89	62.18	62.63
2162	NYSE	GEF	Fri, May 6, 2011	62.02	63.34	61.90	62.08
2161	NYSE	GEF	Thu, May 5, 2011	62.20	62.26	61.39	61.54
2160	NYSE	GEF	Wed, May 4, 2011	62.60	62.76	61.96	62.35
2159	NYSE	GEF	Tue, May 3, 2011	62.45	62.63	61.95	62.53
2158	NYSE	GEF	Mon, May 2, 2011	62.27	62.72	61.79	62.46
2157	NYSE	GEF	Fri, Apr 29, 2011	61.97	62.27	61.50	62.10
2156	NYSE	GEF	Thu, Apr 28, 2011	61.99	62.63	61.87	61.91
2155	NYSE	GEF	Wed, Apr 27, 2011	61.79	61.97	61.37	61.92
2154	NYSE	GEF	Tue, Apr 26, 2011	63.48	63.61	61.61	61.79
2153	NYSE	GEF	Mon, Apr 25, 2011	63.02	63.54	62.85	63.24
2152	NYSE	GEF	Thu, Apr 21, 2011	63.35	63.66	63.21	63.63
2151	NYSE	GEF	Wed, Apr 20, 2011	64.14	64.14	62.94	63.26
2150	NYSE	GEF	Tue, Apr 19, 2011	63.05	63.48	62.54	63.40
2149	NYSE	GEF	Mon, Apr 18, 2011	63.45	63.50	62.59	63.06
2148	NYSE	GEF	Fri, Apr 15, 2011	63.61	64.12	63.48	64.00
2147	NYSE	GEF	Thu, Apr 14, 2011	63.56	63.88	63.41	63.77
2146	NYSE	GEF	Wed, Apr 13, 2011	64.25	64.38	63.52	63.75
2145	NYSE	GEF	Tue, Apr 12, 2011	64.18	64.60	63.37	63.77
2144	NYSE	GEF	Mon, Apr 11, 2011	65.76	65.76	64.27	64.62
2143	NYSE	GEF	Fri, Apr 8, 2011	66.10	66.25	65.20	65.45
2142	NYSE	GEF	Thu, Apr 7, 2011	66.67	66.68	65.80	65.82
2141	NYSE	GEF	Wed, Apr 6, 2011	66.78	67.02	66.09	66.56
2140	NYSE	GEF	Tue, Apr 5, 2011	66.49	66.87	66.18	66.70
2139	NYSE	GEF	Mon, Apr 4, 2011	66.15	66.50	66.02	66.48
2138	NYSE	GEF	Fri, Apr 1, 2011	65.86	66.28	65.31	66.16
2137	NYSE	GEF	Thu, Mar 31, 2011	64.47	65.47	64.36	65.41
2136	NYSE	GEF	Wed, Mar 30, 2011	64.60	65.09	64.38	64.63
2135	NYSE	GEF	Tue, Mar 29, 2011	64.20	64.55	63.79	64.34
2134	NYSE	GEF	Mon, Mar 28, 2011	64.38	65.20	63.96	63.98
2133	NYSE	GEF	Fri, Mar 25, 2011	64.41	65.25	64.23	64.28
2132	NYSE	GEF	Thu, Mar 24, 2011	64.85	64.89	64.05	64.35
2131	NYSE	GEF	Wed, Mar 23, 2011	64.45	64.88	64.16	64.57
2130	NYSE	GEF	Tue, Mar 22, 2011	64.70	64.70	63.94	64.40
2129	NYSE	GEF	Mon, Mar 21, 2011	63.51	65.11	63.42	64.47
2128	NYSE	GEF	Fri, Mar 18, 2011	62.34	63.36	62.33	63.27
2127	NYSE	GEF	Thu, Mar 17, 2011	62.81	62.86	61.59	61.94
2126	NYSE	GEF	Wed, Mar 16, 2011	62.07	62.66	61.68	62.21
2125	NYSE	GEF	Tue, Mar 15, 2011	61.04	62.50	60.67	62.15
2124	NYSE	GEF	Mon, Mar 14, 2011	62.52	62.89	61.64	62.75
2123	NYSE	GEF	Fri, Mar 11, 2011	62.53	63.00	62.19	62.78
2122	NYSE	GEF	Thu, Mar 10, 2011	63.05	63.38	61.95	62.65
2121	NYSE	GEF	Wed, Mar 9, 2011	63.87	63.87	63.16	63.85
2120	NYSE	GEF	Tue, Mar 8, 2011	63.33	64.13	62.84	63.80
2119	NYSE	GEF	Mon, Mar 7, 2011	63.90	64.12	62.74	63.18
2118	NYSE	GEF	Fri, Mar 4, 2011	64.24	64.62	63.42	63.80
2117	NYSE	GEF	Thu, Mar 3, 2011	62.75	65.54	62.49	64.15
2116	NYSE	GEF	Wed, Mar 2, 2011	64.11	65.54	63.90	65.36
2115	NYSE	GEF	Tue, Mar 1, 2011	64.72	64.90	63.92	64.02
2114	NYSE	GEF	Mon, Feb 28, 2011	64.61	65.38	64.43	64.66
2113	NYSE	GEF	Fri, Feb 25, 2011	64.19	64.59	63.92	64.59
2112	NYSE	GEF	Thu, Feb 24, 2011	63.47	64.15	63.33	63.72
2111	NYSE	GEF	Wed, Feb 23, 2011	63.33	63.78	63.14	63.27
2110	NYSE	GEF	Tue, Feb 22, 2011	64.46	64.64	62.74	63.20
2109	NYSE	GEF	Fri, Feb 18, 2011	65.47	65.55	64.90	65.03
2108	NYSE	GEF	Thu, Feb 17, 2011	65.30	65.49	65.07	65.34
2107	NYSE	GEF	Wed, Feb 16, 2011	65.11	65.43	64.81	65.30
2106	NYSE	GEF	Tue, Feb 15, 2011	65.17	65.42	64.80	64.81
2105	NYSE	GEF	Mon, Feb 14, 2011	65.30	65.50	64.90	65.28
2104	NYSE	GEF	Fri, Feb 11, 2011	64.53	65.10	64.37	64.97
2103	NYSE	GEF	Thu, Feb 10, 2011	64.43	64.88	64.33	64.66
2102	NYSE	GEF	Wed, Feb 9, 2011	64.96	64.96	64.51	64.58
2101	NYSE	GEF	Tue, Feb 8, 2011	65.17	65.31	64.80	65.00
2100	NYSE	GEF	Mon, Feb 7, 2011	64.72	65.20	64.65	65.00
2099	NYSE	GEF	Fri, Feb 4, 2011	64.99	65.29	64.23	64.67
2098	NYSE	GEF	Thu, Feb 3, 2011	64.45	65.08	64.15	64.72
2097	NYSE	GEF	Wed, Feb 2, 2011	64.56	65.00	64.23	64.37
2096	NYSE	GEF	Tue, Feb 1, 2011	63.51	64.98	63.38	64.81
2095	NYSE	GEF	Mon, Jan 31, 2011	63.36	63.56	62.69	63.05
2094	NYSE	GEF	Fri, Jan 28, 2011	64.76	64.86	63.10	63.23
2093	NYSE	GEF	Thu, Jan 27, 2011	64.60	64.83	64.07	64.68
2092	NYSE	GEF	Wed, Jan 26, 2011	64.50	64.80	64.04	64.45
2091	NYSE	GEF	Tue, Jan 25, 2011	63.69	65.76	63.69	64.50
2090	NYSE	GEF	Mon, Jan 24, 2011	63.31	64.20	63.30	64.08
2089	NYSE	GEF	Fri, Jan 21, 2011	63.00	63.58	62.68	63.03
2088	NYSE	GEF	Thu, Jan 20, 2011	62.99	63.12	62.46	62.77
2087	NYSE	GEF	Wed, Jan 19, 2011	63.66	63.91	62.89	63.06
2086	NYSE	GEF	Tue, Jan 18, 2011	62.83	63.66	62.33	63.66
2085	NYSE	GEF	Fri, Jan 14, 2011	62.66	62.74	62.24	62.70
2084	NYSE	GEF	Thu, Jan 13, 2011	63.01	63.19	62.62	62.81
2083	NYSE	GEF	Wed, Jan 12, 2011	63.26	63.26	62.74	62.98
2082	NYSE	GEF	Tue, Jan 11, 2011	62.14	62.73	61.90	62.73
2081	NYSE	GEF	Mon, Jan 10, 2011	61.98	62.20	61.25	61.79
2080	NYSE	GEF	Fri, Jan 7, 2011	62.37	62.79	61.75	62.00
2079	NYSE	GEF	Thu, Jan 6, 2011	62.37	62.37	62.00	62.13
2078	NYSE	GEF	Wed, Jan 5, 2011	61.83	62.68	61.68	62.25
2077	NYSE	GEF	Tue, Jan 4, 2011	62.21	62.65	61.55	61.88
2076	NYSE	GEF	Mon, Jan 3, 2011	62.25	62.77	61.73	61.78
2075	NYSE	GEF	Fri, Dec 31, 2010	62.66	63.06	61.90	61.90
2074	NYSE	GEF	Thu, Dec 30, 2010	63.02	63.24	62.52	62.52
2073	NYSE	GEF	Wed, Dec 29, 2010	63.08	63.45	62.90	62.95
2072	NYSE	GEF	Tue, Dec 28, 2010	63.17	63.20	62.75	62.84
2071	NYSE	GEF	Mon, Dec 27, 2010	62.85	63.12	62.71	63.12
2070	NYSE	GEF	Thu, Dec 23, 2010	62.84	63.46	62.84	63.04
2069	NYSE	GEF	Wed, Dec 22, 2010	62.56	63.18	62.56	62.83
2068	NYSE	GEF	Tue, Dec 21, 2010	61.86	62.50	61.79	62.15
2067	NYSE	GEF	Mon, Dec 20, 2010	62.24	62.39	61.52	61.58
2066	NYSE	GEF	Fri, Dec 17, 2010	61.96	62.72	61.44	62.04
2065	NYSE	GEF	Thu, Dec 16, 2010	61.35	61.99	61.13	61.92
2064	NYSE	GEF	Wed, Dec 15, 2010	61.68	62.44	61.45	61.58
2063	NYSE	GEF	Tue, Dec 14, 2010	61.30	62.06	61.09	61.70
2062	NYSE	GEF	Mon, Dec 13, 2010	60.56	61.36	60.49	61.13
2061	NYSE	GEF	Fri, Dec 10, 2010	60.36	60.92	60.11	60.46
2060	NYSE	GEF	Thu, Dec 9, 2010	61.83	62.70	59.87	60.16
2059	NYSE	GEF	Wed, Dec 8, 2010	61.84	62.33	61.24	61.82
2058	NYSE	GEF	Tue, Dec 7, 2010	63.56	63.56	61.46	61.56
2057	NYSE	GEF	Mon, Dec 6, 2010	61.90	62.04	61.58	61.83
2056	NYSE	GEF	Fri, Dec 3, 2010	61.48	62.31	61.37	61.94
2055	NYSE	GEF	Thu, Dec 2, 2010	59.88	61.75	59.75	61.63
2054	NYSE	GEF	Wed, Dec 1, 2010	59.45	60.09	59.25	59.72
2053	NYSE	GEF	Tue, Nov 30, 2010	58.58	58.67	58.11	58.44
2052	NYSE	GEF	Mon, Nov 29, 2010	58.99	59.21	58.18	59.02
2051	NYSE	GEF	Fri, Nov 26, 2010	59.35	59.87	59.15	59.29
2050	NYSE	GEF	Wed, Nov 24, 2010	59.35	59.79	59.31	59.67
2049	NYSE	GEF	Tue, Nov 23, 2010	58.81	59.09	58.49	58.86
2048	NYSE	GEF	Mon, Nov 22, 2010	59.31	59.53	58.96	59.36
2047	NYSE	GEF	Fri, Nov 19, 2010	59.34	59.85	58.80	59.54
2046	NYSE	GEF	Thu, Nov 18, 2010	59.84	60.00	59.17	59.40
2045	NYSE	GEF	Wed, Nov 17, 2010	58.67	59.44	58.43	59.25
2044	NYSE	GEF	Tue, Nov 16, 2010	59.66	59.75	58.08	58.71
2043	NYSE	GEF	Mon, Nov 15, 2010	60.41	60.90	60.20	60.39
2042	NYSE	GEF	Fri, Nov 12, 2010	59.92	60.51	59.78	60.21
2041	NYSE	GEF	Thu, Nov 11, 2010	59.53	60.52	59.53	60.40
2040	NYSE	GEF	Wed, Nov 10, 2010	60.02	60.19	59.12	60.15
2039	NYSE	GEF	Tue, Nov 9, 2010	60.48	60.63	59.65	59.93
2038	NYSE	GEF	Mon, Nov 8, 2010	59.85	60.27	59.45	60.27
2037	NYSE	GEF	Fri, Nov 5, 2010	59.95	60.16	59.40	60.04
2036	NYSE	GEF	Thu, Nov 4, 2010	59.06	59.98	58.99	59.96
2035	NYSE	GEF	Wed, Nov 3, 2010	58.81	58.81	57.82	58.40
2034	NYSE	GEF	Tue, Nov 2, 2010	59.00	59.06	58.36	58.62
2033	NYSE	GEF	Mon, Nov 1, 2010	59.21	59.33	57.81	58.35
2032	NYSE	GEF	Fri, Oct 29, 2010	57.55	58.87	57.54	58.74
2031	NYSE	GEF	Thu, Oct 28, 2010	58.03	58.39	57.29	57.84
2030	NYSE	GEF	Wed, Oct 27, 2010	57.70	57.71	56.73	57.59
2029	NYSE	GEF	Tue, Oct 26, 2010	58.67	58.67	57.98	58.19
2028	NYSE	GEF	Mon, Oct 25, 2010	59.10	59.64	58.69	58.78
2027	NYSE	GEF	Fri, Oct 22, 2010	58.89	58.97	58.33	58.75
2026	NYSE	GEF	Thu, Oct 21, 2010	59.23	59.46	58.50	58.62
2025	NYSE	GEF	Wed, Oct 20, 2010	58.24	59.35	58.24	59.01
2024	NYSE	GEF	Tue, Oct 19, 2010	58.45	58.83	57.64	58.02
2023	NYSE	GEF	Mon, Oct 18, 2010	58.75	58.90	58.09	58.89
2022	NYSE	GEF	Fri, Oct 15, 2010	59.83	59.83	58.55	58.75
2021	NYSE	GEF	Thu, Oct 14, 2010	59.65	59.78	58.81	59.28
2020	NYSE	GEF	Wed, Oct 13, 2010	59.73	60.13	58.90	59.60
2019	NYSE	GEF	Tue, Oct 12, 2010	60.18	60.35	59.17	59.57
2018	NYSE	GEF	Mon, Oct 11, 2010	60.60	60.62	60.09	60.28
2017	NYSE	GEF	Fri, Oct 8, 2010	60.26	60.93	60.22	60.70
2016	NYSE	GEF	Thu, Oct 7, 2010	60.99	60.99	59.46	60.27
2015	NYSE	GEF	Wed, Oct 6, 2010	60.86	61.08	60.39	60.66
2014	NYSE	GEF	Tue, Oct 5, 2010	59.50	61.31	59.02	60.83
2013	NYSE	GEF	Mon, Oct 4, 2010	59.50	59.50	58.53	59.07
2012	NYSE	GEF	Fri, Oct 1, 2010	59.45	59.78	58.84	59.59
2011	NYSE	GEF	Thu, Sep 30, 2010	59.73	60.08	58.84	58.84
2010	NYSE	GEF	Wed, Sep 29, 2010	58.87	59.50	58.76	59.06
2009	NYSE	GEF	Tue, Sep 28, 2010	58.79	59.39	58.15	59.21
2008	NYSE	GEF	Mon, Sep 27, 2010	58.40	58.92	58.04	58.62
2007	NYSE	GEF	Fri, Sep 24, 2010	58.13	58.47	57.80	58.38
2006	NYSE	GEF	Thu, Sep 23, 2010	58.08	58.21	57.15	57.22
2005	NYSE	GEF	Wed, Sep 22, 2010	59.24	59.65	58.45	58.52
2004	NYSE	GEF	Tue, Sep 21, 2010	59.99	60.00	59.12	59.32
2003	NYSE	GEF	Mon, Sep 20, 2010	60.16	60.39	59.28	60.02
2002	NYSE	GEF	Fri, Sep 17, 2010	59.42	60.71	59.10	60.60
2001	NYSE	GEF	Thu, Sep 16, 2010	58.97	59.37	58.56	59.21
2000	NYSE	GEF	Wed, Sep 15, 2010	59.24	59.44	58.83	59.25
1999	NYSE	GEF	Tue, Sep 14, 2010	58.79	59.74	58.60	59.35
1998	NYSE	GEF	Mon, Sep 13, 2010	58.70	59.39	58.68	58.91
1997	NYSE	GEF	Fri, Sep 10, 2010	58.07	58.53	58.02	58.07
1996	NYSE	GEF	Thu, Sep 9, 2010	58.66	58.90	57.94	58.10
1995	NYSE	GEF	Wed, Sep 8, 2010	58.52	58.55	57.38	58.14
1994	NYSE	GEF	Tue, Sep 7, 2010	58.60	59.19	58.44	58.68
1993	NYSE	GEF	Fri, Sep 3, 2010	58.57	58.94	57.88	58.84
1992	NYSE	GEF	Thu, Sep 2, 2010	58.56	58.70	56.37	57.90
1991	NYSE	GEF	Wed, Sep 1, 2010	57.55	58.27	57.42	58.07
1990	NYSE	GEF	Tue, Aug 31, 2010	56.58	57.25	55.99	56.85
1989	NYSE	GEF	Mon, Aug 30, 2010	58.10	58.29	56.80	56.80
1988	NYSE	GEF	Fri, Aug 27, 2010	57.42	58.31	56.54	58.22
1987	NYSE	GEF	Thu, Aug 26, 2010	56.33	57.00	56.06	56.75
1986	NYSE	GEF	Wed, Aug 25, 2010	55.42	56.44	54.90	56.22
1985	NYSE	GEF	Tue, Aug 24, 2010	55.78	56.58	55.72	56.13
1984	NYSE	GEF	Mon, Aug 23, 2010	57.12	57.27	56.41	56.66
1983	NYSE	GEF	Fri, Aug 20, 2010	56.51	56.83	56.00	56.75
1982	NYSE	GEF	Thu, Aug 19, 2010	57.74	58.42	56.24	56.82
1981	NYSE	GEF	Wed, Aug 18, 2010	58.07	58.59	57.83	58.09
1980	NYSE	GEF	Tue, Aug 17, 2010	57.13	59.14	57.10	58.31
1979	NYSE	GEF	Mon, Aug 16, 2010	55.85	56.82	55.85	56.44
1978	NYSE	GEF	Fri, Aug 13, 2010	55.97	56.74	55.97	56.15
1977	NYSE	GEF	Thu, Aug 12, 2010	55.88	56.46	55.37	56.25
1976	NYSE	GEF	Wed, Aug 11, 2010	58.10	58.12	56.38	56.58
1975	NYSE	GEF	Tue, Aug 10, 2010	59.07	59.83	58.63	58.93
1974	NYSE	GEF	Mon, Aug 9, 2010	59.90	60.28	59.64	59.82
1973	NYSE	GEF	Fri, Aug 6, 2010	59.20	60.00	59.00	59.50
1972	NYSE	GEF	Thu, Aug 5, 2010	59.86	60.39	59.64	59.97
1971	NYSE	GEF	Wed, Aug 4, 2010	60.43	60.90	60.07	60.41
1970	NYSE	GEF	Tue, Aug 3, 2010	60.24	60.99	60.03	60.09
1969	NYSE	GEF	Mon, Aug 2, 2010	60.43	60.94	59.92	60.45
1968	NYSE	GEF	Fri, Jul 30, 2010	58.18	59.80	57.90	59.63
1967	NYSE	GEF	Thu, Jul 29, 2010	59.44	59.48	58.27	59.02
1966	NYSE	GEF	Wed, Jul 28, 2010	59.40	59.69	58.48	58.77
1965	NYSE	GEF	Tue, Jul 27, 2010	60.44	60.84	59.52	59.62
1964	NYSE	GEF	Mon, Jul 26, 2010	60.15	60.26	59.42	60.10
1963	NYSE	GEF	Fri, Jul 23, 2010	58.56	60.22	57.94	60.10
1962	NYSE	GEF	Thu, Jul 22, 2010	57.25	58.61	57.21	58.56
1961	NYSE	GEF	Wed, Jul 21, 2010	57.57	58.00	56.24	56.42
1960	NYSE	GEF	Tue, Jul 20, 2010	55.22	57.38	54.98	57.35
1959	NYSE	GEF	Mon, Jul 19, 2010	55.67	56.36	54.94	55.83
1958	NYSE	GEF	Fri, Jul 16, 2010	57.22	57.22	55.50	55.63
1957	NYSE	GEF	Thu, Jul 15, 2010	57.10	57.55	56.40	57.42
1956	NYSE	GEF	Wed, Jul 14, 2010	58.08	58.18	56.99	57.12
1955	NYSE	GEF	Tue, Jul 13, 2010	57.27	58.34	57.20	58.11
1954	NYSE	GEF	Mon, Jul 12, 2010	56.92	57.30	56.10	56.74
1953	NYSE	GEF	Fri, Jul 9, 2010	56.86	57.53	56.76	57.24
1952	NYSE	GEF	Thu, Jul 8, 2010	56.79	57.47	56.18	56.86
1951	NYSE	GEF	Wed, Jul 7, 2010	54.65	56.43	54.10	56.32
1950	NYSE	GEF	Tue, Jul 6, 2010	55.74	56.44	54.31	54.61
1949	NYSE	GEF	Fri, Jul 2, 2010	55.62	56.08	54.83	55.11
1948	NYSE	GEF	Thu, Jul 1, 2010	55.93	55.95	54.44	55.31
1947	NYSE	GEF	Wed, Jun 30, 2010	55.19	56.11	55.19	55.54
1946	NYSE	GEF	Tue, Jun 29, 2010	56.76	56.87	55.26	55.69
1945	NYSE	GEF	Mon, Jun 28, 2010	57.50	58.06	56.92	57.43
1944	NYSE	GEF	Fri, Jun 25, 2010	56.47	57.35	56.00	57.22
1943	NYSE	GEF	Thu, Jun 24, 2010	56.70	56.93	55.89	56.47
1942	NYSE	GEF	Wed, Jun 23, 2010	57.40	57.63	56.51	56.91
1941	NYSE	GEF	Tue, Jun 22, 2010	60.54	60.79	57.51	57.64
1940	NYSE	GEF	Mon, Jun 21, 2010	59.60	60.74	59.50	60.26
1939	NYSE	GEF	Fri, Jun 18, 2010	59.06	59.31	58.02	58.45
1938	NYSE	GEF	Thu, Jun 17, 2010	59.09	59.55	58.74	59.09
1937	NYSE	GEF	Wed, Jun 16, 2010	59.00	59.79	58.53	59.04
1936	NYSE	GEF	Tue, Jun 15, 2010	57.69	59.96	57.51	59.91
1935	NYSE	GEF	Mon, Jun 14, 2010	58.19	58.41	57.27	57.58
1934	NYSE	GEF	Fri, Jun 11, 2010	55.72	57.69	55.72	57.48
1933	NYSE	GEF	Thu, Jun 10, 2010	54.80	56.14	54.80	56.08
1932	NYSE	GEF	Wed, Jun 9, 2010	54.77	55.53	53.45	53.81
1931	NYSE	GEF	Tue, Jun 8, 2010	54.10	54.40	53.40	54.22
1930	NYSE	GEF	Mon, Jun 7, 2010	55.92	55.96	53.97	54.08
1929	NYSE	GEF	Fri, Jun 4, 2010	56.12	57.90	55.34	55.62
1928	NYSE	GEF	Thu, Jun 3, 2010	56.80	57.76	54.82	57.55
1927	NYSE	GEF	Wed, Jun 2, 2010	53.36	55.53	53.04	55.46
1926	NYSE	GEF	Tue, Jun 1, 2010	54.36	55.02	53.18	53.25
1925	NYSE	GEF	Fri, May 28, 2010	54.65	55.50	54.07	54.80
1924	NYSE	GEF	Thu, May 27, 2010	53.73	54.63	53.43	54.63
1923	NYSE	GEF	Wed, May 26, 2010	51.90	53.45	51.67	52.52
1922	NYSE	GEF	Tue, May 25, 2010	50.84	51.96	50.00	51.79
1921	NYSE	GEF	Mon, May 24, 2010	52.87	53.45	51.95	51.98
1920	NYSE	GEF	Fri, May 21, 2010	51.62	53.15	51.62	53.14
1919	NYSE	GEF	Thu, May 20, 2010	53.26	53.68	52.53	52.56
1918	NYSE	GEF	Wed, May 19, 2010	53.67	54.53	53.12	54.09
1917	NYSE	GEF	Tue, May 18, 2010	55.16	55.73	53.50	53.75
1916	NYSE	GEF	Mon, May 17, 2010	54.80	55.02	53.59	54.71
1915	NYSE	GEF	Fri, May 14, 2010	55.29	55.34	53.63	54.36
1914	NYSE	GEF	Thu, May 13, 2010	55.08	56.31	54.73	55.72
1913	NYSE	GEF	Wed, May 12, 2010	54.81	55.61	54.50	55.35
1912	NYSE	GEF	Tue, May 11, 2010	54.05	55.31	53.99	54.70
1911	NYSE	GEF	Mon, May 10, 2010	54.57	54.63	53.60	54.60
1910	NYSE	GEF	Fri, May 7, 2010	52.80	53.54	51.49	51.77
1909	NYSE	GEF	Thu, May 6, 2010	55.01	55.96	50.91	53.15
1908	NYSE	GEF	Wed, May 5, 2010	56.51	57.11	55.23	55.39
1907	NYSE	GEF	Tue, May 4, 2010	57.63	57.63	56.53	56.86
1906	NYSE	GEF	Mon, May 3, 2010	59.67	59.67	57.61	58.32
1905	NYSE	GEF	Fri, Apr 30, 2010	59.50	59.88	59.01	59.18
1904	NYSE	GEF	Thu, Apr 29, 2010	59.80	59.87	58.91	59.27
1903	NYSE	GEF	Wed, Apr 28, 2010	60.55	60.68	58.79	59.12
1902	NYSE	GEF	Tue, Apr 27, 2010	60.26	61.02	60.21	60.35
1901	NYSE	GEF	Mon, Apr 26, 2010	60.14	60.86	59.86	60.41
1900	NYSE	GEF	Fri, Apr 23, 2010	59.07	60.00	58.82	59.86
1899	NYSE	GEF	Thu, Apr 22, 2010	57.91	58.85	57.75	58.85
1898	NYSE	GEF	Wed, Apr 21, 2010	57.49	58.74	57.49	58.53
1897	NYSE	GEF	Tue, Apr 20, 2010	57.39	57.64	57.00	57.55
1896	NYSE	GEF	Mon, Apr 19, 2010	57.30	57.41	56.70	57.08
1895	NYSE	GEF	Fri, Apr 16, 2010	57.28	57.87	57.12	57.55
1894	NYSE	GEF	Thu, Apr 15, 2010	57.70	57.72	57.11	57.37
1893	NYSE	GEF	Wed, Apr 14, 2010	56.18	58.16	56.18	58.03
1892	NYSE	GEF	Tue, Apr 13, 2010	55.98	56.20	55.74	56.11
1891	NYSE	GEF	Mon, Apr 12, 2010	55.36	56.23	55.08	56.22
1890	NYSE	GEF	Fri, Apr 9, 2010	55.08	55.29	54.43	55.13
1889	NYSE	GEF	Thu, Apr 8, 2010	56.90	56.90	55.09	55.30
1888	NYSE	GEF	Wed, Apr 7, 2010	57.03	57.53	56.55	57.11
1887	NYSE	GEF	Tue, Apr 6, 2010	56.39	57.34	56.20	57.34
1886	NYSE	GEF	Mon, Apr 5, 2010	56.31	57.32	56.01	56.85
1885	NYSE	GEF	Thu, Apr 1, 2010	55.04	56.30	55.04	55.92
1884	NYSE	GEF	Wed, Mar 31, 2010	54.50	54.92	53.97	54.92
1883	NYSE	GEF	Tue, Mar 30, 2010	55.23	55.23	54.00	54.58
1882	NYSE	GEF	Mon, Mar 29, 2010	54.66	55.19	54.66	55.04
1881	NYSE	GEF	Fri, Mar 26, 2010	53.33	54.31	53.33	54.30
1880	NYSE	GEF	Thu, Mar 25, 2010	54.14	54.24	53.26	53.28
1879	NYSE	GEF	Wed, Mar 24, 2010	54.27	54.55	53.52	53.63
1878	NYSE	GEF	Tue, Mar 23, 2010	53.93	54.58	53.93	54.46
1877	NYSE	GEF	Mon, Mar 22, 2010	52.07	53.96	51.94	53.74
1876	NYSE	GEF	Fri, Mar 19, 2010	53.43	53.50	52.29	52.30
1875	NYSE	GEF	Thu, Mar 18, 2010	53.66	54.30	53.18	53.50
1874	NYSE	GEF	Wed, Mar 17, 2010	53.03	54.40	52.86	53.84
1873	NYSE	GEF	Tue, Mar 16, 2010	53.08	53.31	52.45	52.97
1872	NYSE	GEF	Mon, Mar 15, 2010	52.57	53.05	52.04	52.80
1871	NYSE	GEF	Fri, Mar 12, 2010	53.38	53.70	52.76	53.32
1870	NYSE	GEF	Thu, Mar 11, 2010	53.32	53.64	52.37	53.29
1869	NYSE	GEF	Wed, Mar 10, 2010	53.41	53.92	53.30	53.75
1868	NYSE	GEF	Tue, Mar 9, 2010	53.97	54.31	53.31	53.56
1867	NYSE	GEF	Mon, Mar 8, 2010	55.21	55.54	53.81	54.09
1866	NYSE	GEF	Fri, Mar 5, 2010	54.72	55.72	54.53	55.21
1865	NYSE	GEF	Thu, Mar 4, 2010	55.07	55.25	54.04	54.45
1864	NYSE	GEF	Wed, Mar 3, 2010	54.46	55.08	53.86	54.79
1863	NYSE	GEF	Tue, Mar 2, 2010	53.41	54.67	53.09	54.11
1862	NYSE	GEF	Mon, Mar 1, 2010	51.69	54.13	51.69	53.41
1861	NYSE	GEF	Fri, Feb 26, 2010	49.63	51.38	49.25	51.24
1860	NYSE	GEF	Thu, Feb 25, 2010	48.90	49.91	48.18	49.73
1859	NYSE	GEF	Wed, Feb 24, 2010	49.25	49.63	49.11	49.45
1858	NYSE	GEF	Tue, Feb 23, 2010	49.52	49.73	48.94	49.28
1857	NYSE	GEF	Mon, Feb 22, 2010	49.74	49.88	49.42	49.62
1856	NYSE	GEF	Fri, Feb 19, 2010	49.67	49.98	49.45	49.70
1855	NYSE	GEF	Thu, Feb 18, 2010	49.10	50.39	49.10	49.70
1854	NYSE	GEF	Wed, Feb 17, 2010	48.69	49.63	48.56	49.01
1853	NYSE	GEF	Tue, Feb 16, 2010	48.54	49.22	48.34	48.71
1852	NYSE	GEF	Fri, Feb 12, 2010	47.43	48.22	47.00	48.22
1851	NYSE	GEF	Thu, Feb 11, 2010	47.48	48.08	46.71	47.93
1850	NYSE	GEF	Wed, Feb 10, 2010	47.86	48.35	47.10	47.75
1849	NYSE	GEF	Tue, Feb 9, 2010	48.10	48.79	47.83	48.14
1848	NYSE	GEF	Mon, Feb 8, 2010	47.89	47.99	46.67	47.30
1847	NYSE	GEF	Fri, Feb 5, 2010	46.64	48.00	46.01	47.96
1846	NYSE	GEF	Thu, Feb 4, 2010	48.73	49.21	46.21	46.52
1845	NYSE	GEF	Wed, Feb 3, 2010	49.72	50.03	49.02	49.14
1844	NYSE	GEF	Tue, Feb 2, 2010	48.77	50.30	48.23	49.87
1843	NYSE	GEF	Mon, Feb 1, 2010	48.34	49.55	48.34	48.85
1842	NYSE	GEF	Fri, Jan 29, 2010	49.45	50.46	48.36	48.36
1841	NYSE	GEF	Thu, Jan 28, 2010	50.39	50.39	49.15	49.50
1840	NYSE	GEF	Wed, Jan 27, 2010	50.66	50.94	49.15	50.44
1839	NYSE	GEF	Tue, Jan 26, 2010	50.88	51.47	50.76	51.04
1838	NYSE	GEF	Mon, Jan 25, 2010	52.00	52.40	51.10	51.40
1837	NYSE	GEF	Fri, Jan 22, 2010	52.57	52.57	51.40	51.51
1836	NYSE	GEF	Thu, Jan 21, 2010	53.90	53.90	52.10	52.43
1835	NYSE	GEF	Wed, Jan 20, 2010	54.70	54.90	53.65	53.81
1834	NYSE	GEF	Tue, Jan 19, 2010	54.54	55.73	54.37	55.18
1833	NYSE	GEF	Fri, Jan 15, 2010	55.14	55.14	54.02	54.51
1832	NYSE	GEF	Thu, Jan 14, 2010	55.66	55.84	54.93	55.07
1831	NYSE	GEF	Wed, Jan 13, 2010	55.39	56.02	54.78	56.00
1830	NYSE	GEF	Tue, Jan 12, 2010	55.49	55.59	54.83	55.38
1829	NYSE	GEF	Mon, Jan 11, 2010	56.36	57.00	55.48	55.75
1828	NYSE	GEF	Fri, Jan 8, 2010	56.29	56.66	55.82	56.24
1827	NYSE	GEF	Thu, Jan 7, 2010	56.81	57.21	56.38	56.56
1826	NYSE	GEF	Wed, Jan 6, 2010	56.00	57.22	55.86	57.07
1825	NYSE	GEF	Tue, Jan 5, 2010	55.91	56.19	55.07	55.86
1824	NYSE	GEF	Mon, Jan 4, 2010	54.33	55.96	54.33	55.74
1823	NYSE	GEF	Thu, Dec 31, 2009	54.85	54.93	53.92	53.98
1822	NYSE	GEF	Wed, Dec 30, 2009	55.34	55.34	54.19	54.72
1821	NYSE	GEF	Tue, Dec 29, 2009	54.92	56.29	54.92	55.34
1820	NYSE	GEF	Mon, Dec 28, 2009	54.94	55.95	54.82	55.68
1819	NYSE	GEF	Thu, Dec 24, 2009	54.35	54.71	54.14	54.60
1818	NYSE	GEF	Wed, Dec 23, 2009	53.81	54.34	53.56	54.07
1817	NYSE	GEF	Tue, Dec 22, 2009	53.01	53.60	52.53	53.52
1816	NYSE	GEF	Mon, Dec 21, 2009	52.06	53.32	51.93	52.71
1815	NYSE	GEF	Fri, Dec 18, 2009	51.35	52.00	50.63	51.80
1814	NYSE	GEF	Thu, Dec 17, 2009	51.93	52.25	51.10	51.43
1813	NYSE	GEF	Wed, Dec 16, 2009	52.69	53.13	52.13	52.67
1812	NYSE	GEF	Tue, Dec 15, 2009	54.74	54.93	52.06	52.31
1811	NYSE	GEF	Mon, Dec 14, 2009	55.12	55.12	54.38	54.88
1810	NYSE	GEF	Fri, Dec 11, 2009	55.29	55.85	54.64	55.03
1809	NYSE	GEF	Thu, Dec 10, 2009	52.89	55.70	51.71	54.87
1808	NYSE	GEF	Wed, Dec 9, 2009	57.12	57.67	56.51	57.46
1807	NYSE	GEF	Tue, Dec 8, 2009	57.82	58.05	56.82	57.12
1806	NYSE	GEF	Mon, Dec 7, 2009	57.96	59.32	57.78	58.56
1805	NYSE	GEF	Fri, Dec 4, 2009	58.11	58.60	56.96	58.26
1804	NYSE	GEF	Thu, Dec 3, 2009	57.95	58.43	57.07	57.20
1803	NYSE	GEF	Wed, Dec 2, 2009	57.25	58.00	57.21	57.84
1802	NYSE	GEF	Tue, Dec 1, 2009	56.48	57.41	56.48	57.16
1801	NYSE	GEF	Mon, Nov 30, 2009	55.63	56.08	55.20	55.86
1800	NYSE	GEF	Fri, Nov 27, 2009	55.33	56.74	55.30	55.94
1799	NYSE	GEF	Wed, Nov 25, 2009	56.67	57.30	56.31	57.03
1798	NYSE	GEF	Tue, Nov 24, 2009	56.82	57.13	55.76	56.72
1797	NYSE	GEF	Mon, Nov 23, 2009	58.10	58.25	56.25	56.66
1796	NYSE	GEF	Fri, Nov 20, 2009	56.35	57.86	56.18	57.52
1795	NYSE	GEF	Thu, Nov 19, 2009	57.42	57.62	55.55	56.54
1794	NYSE	GEF	Wed, Nov 18, 2009	57.51	58.00	56.83	57.61
1793	NYSE	GEF	Tue, Nov 17, 2009	57.43	58.03	56.99	57.51
1792	NYSE	GEF	Mon, Nov 16, 2009	56.93	57.92	56.93	57.76
1791	NYSE	GEF	Fri, Nov 13, 2009	56.45	56.83	55.75	56.76
1790	NYSE	GEF	Thu, Nov 12, 2009	58.12	58.12	55.70	56.14
1789	NYSE	GEF	Wed, Nov 11, 2009	58.60	58.88	57.33	57.85
1788	NYSE	GEF	Tue, Nov 10, 2009	57.86	58.18	57.47	57.95
1787	NYSE	GEF	Mon, Nov 9, 2009	56.88	58.37	56.88	58.04
1786	NYSE	GEF	Fri, Nov 6, 2009	56.56	57.52	56.03	56.61
1785	NYSE	GEF	Thu, Nov 5, 2009	56.16	56.75	55.99	56.74
1784	NYSE	GEF	Wed, Nov 4, 2009	55.56	56.43	55.32	55.48
1783	NYSE	GEF	Tue, Nov 3, 2009	53.64	55.53	53.39	55.30
1782	NYSE	GEF	Mon, Nov 2, 2009	53.50	54.47	52.37	53.79
1781	NYSE	GEF	Fri, Oct 30, 2009	53.50	53.88	52.18	53.52
1780	NYSE	GEF	Thu, Oct 29, 2009	52.71	54.58	52.27	53.88
1779	NYSE	GEF	Wed, Oct 28, 2009	53.70	53.70	52.18	52.53
1778	NYSE	GEF	Tue, Oct 27, 2009	55.25	55.49	53.53	53.92
1777	NYSE	GEF	Mon, Oct 26, 2009	54.50	55.60	54.21	54.89
1776	NYSE	GEF	Fri, Oct 23, 2009	55.94	56.28	54.26	54.78
1775	NYSE	GEF	Thu, Oct 22, 2009	55.51	56.24	54.38	55.94
1774	NYSE	GEF	Wed, Oct 21, 2009	56.30	56.78	55.33	55.37
1773	NYSE	GEF	Tue, Oct 20, 2009	56.34	56.46	55.63	56.23
1772	NYSE	GEF	Mon, Oct 19, 2009	55.98	56.56	55.58	56.20
1771	NYSE	GEF	Fri, Oct 16, 2009	56.15	56.54	55.52	56.11
1770	NYSE	GEF	Thu, Oct 15, 2009	56.69	56.73	55.98	56.65
1769	NYSE	GEF	Wed, Oct 14, 2009	56.10	57.94	56.00	57.32
1768	NYSE	GEF	Tue, Oct 13, 2009	56.05	56.27	54.89	55.80
1767	NYSE	GEF	Mon, Oct 12, 2009	55.66	56.10	55.23	55.78
1766	NYSE	GEF	Fri, Oct 9, 2009	55.45	55.69	54.90	55.53
1765	NYSE	GEF	Thu, Oct 8, 2009	54.92	56.63	54.67	55.61
1764	NYSE	GEF	Wed, Oct 7, 2009	54.13	54.59	53.50	54.58
1763	NYSE	GEF	Tue, Oct 6, 2009	54.33	55.15	53.50	54.52
1762	NYSE	GEF	Mon, Oct 5, 2009	51.67	53.81	51.35	53.59
1761	NYSE	GEF	Fri, Oct 2, 2009	52.29	52.29	51.00	51.39
1760	NYSE	GEF	Thu, Oct 1, 2009	54.46	54.65	52.75	52.89
1759	NYSE	GEF	Wed, Sep 30, 2009	55.19	55.66	53.88	55.05
1758	NYSE	GEF	Tue, Sep 29, 2009	55.06	55.80	54.78	55.25
1757	NYSE	GEF	Mon, Sep 28, 2009	53.75	55.06	53.38	54.71
1756	NYSE	GEF	Fri, Sep 25, 2009	53.08	54.00	52.64	53.69
1755	NYSE	GEF	Thu, Sep 24, 2009	53.72	53.83	52.42	53.32
1754	NYSE	GEF	Wed, Sep 23, 2009	53.88	54.12	53.12	53.68
1753	NYSE	GEF	Tue, Sep 22, 2009	52.83	53.98	52.55	53.51
1752	NYSE	GEF	Mon, Sep 21, 2009	51.89	52.61	50.70	52.36
1751	NYSE	GEF	Fri, Sep 18, 2009	55.13	55.32	52.61	52.77
1750	NYSE	GEF	Thu, Sep 17, 2009	55.24	55.51	54.56	54.68
1749	NYSE	GEF	Wed, Sep 16, 2009	55.32	56.00	54.68	55.50
1748	NYSE	GEF	Tue, Sep 15, 2009	53.25	56.00	53.25	55.63
1747	NYSE	GEF	Mon, Sep 14, 2009	51.00	53.49	50.99	53.45
1746	NYSE	GEF	Fri, Sep 11, 2009	51.96	52.70	50.79	51.34
1745	NYSE	GEF	Thu, Sep 10, 2009	51.38	52.09	51.18	52.08
1744	NYSE	GEF	Wed, Sep 9, 2009	51.34	52.00	51.01	51.57
1743	NYSE	GEF	Tue, Sep 8, 2009	51.02	51.70	50.47	51.51
1742	NYSE	GEF	Fri, Sep 4, 2009	49.96	50.39	49.56	50.37
1741	NYSE	GEF	Thu, Sep 3, 2009	48.93	50.41	47.24	49.25
1740	NYSE	GEF	Wed, Sep 2, 2009	48.61	49.02	47.94	48.20
1739	NYSE	GEF	Tue, Sep 1, 2009	49.43	50.30	48.29	48.58
1738	NYSE	GEF	Mon, Aug 31, 2009	49.81	50.04	48.92	49.54
1737	NYSE	GEF	Fri, Aug 28, 2009	52.27	52.56	49.95	50.20
1736	NYSE	GEF	Thu, Aug 27, 2009	50.80	51.85	50.06	51.57
1735	NYSE	GEF	Wed, Aug 26, 2009	51.43	51.50	50.47	50.91
1734	NYSE	GEF	Tue, Aug 25, 2009	52.67	52.92	51.01	51.42
1733	NYSE	GEF	Mon, Aug 24, 2009	51.80	52.64	51.75	52.25
1732	NYSE	GEF	Fri, Aug 21, 2009	50.84	51.57	50.36	51.48
1731	NYSE	GEF	Thu, Aug 20, 2009	50.97	50.97	50.00	50.45
1730	NYSE	GEF	Wed, Aug 19, 2009	50.90	51.42	50.41	50.73
1729	NYSE	GEF	Tue, Aug 18, 2009	51.34	51.47	50.79	51.18
1728	NYSE	GEF	Mon, Aug 17, 2009	52.55	52.86	50.64	50.89
1727	NYSE	GEF	Fri, Aug 14, 2009	55.10	55.14	53.26	53.89
1726	NYSE	GEF	Thu, Aug 13, 2009	52.80	55.05	52.80	55.01
1725	NYSE	GEF	Wed, Aug 12, 2009	52.39	53.72	52.39	53.04
1724	NYSE	GEF	Tue, Aug 11, 2009	52.13	52.86	51.56	52.72
1723	NYSE	GEF	Mon, Aug 10, 2009	52.95	53.01	51.57	52.15
1722	NYSE	GEF	Fri, Aug 7, 2009	52.25	53.11	51.75	53.00
1721	NYSE	GEF	Thu, Aug 6, 2009	53.43	53.72	51.03	51.35
1720	NYSE	GEF	Wed, Aug 5, 2009	53.30	53.49	52.22	52.95
1719	NYSE	GEF	Tue, Aug 4, 2009	52.48	53.08	52.00	53.08
1718	NYSE	GEF	Mon, Aug 3, 2009	52.04	52.50	51.43	52.49
1717	NYSE	GEF	Fri, Jul 31, 2009	51.03	52.33	50.86	51.33
1716	NYSE	GEF	Thu, Jul 30, 2009	50.50	51.84	50.42	51.04
1715	NYSE	GEF	Wed, Jul 29, 2009	51.67	52.17	49.58	50.15
1714	NYSE	GEF	Tue, Jul 28, 2009	52.51	52.64	51.22	51.75
1713	NYSE	GEF	Mon, Jul 27, 2009	51.84	53.52	51.53	52.65
1712	NYSE	GEF	Fri, Jul 24, 2009	51.32	52.00	50.91	51.83
1711	NYSE	GEF	Thu, Jul 23, 2009	50.28	51.67	49.86	51.52
1710	NYSE	GEF	Wed, Jul 22, 2009	50.46	51.51	49.64	50.07
1709	NYSE	GEF	Tue, Jul 21, 2009	51.00	51.84	50.34	50.82
1708	NYSE	GEF	Mon, Jul 20, 2009	49.76	50.93	49.76	50.60
1707	NYSE	GEF	Fri, Jul 17, 2009	49.47	50.90	48.92	49.51
1706	NYSE	GEF	Thu, Jul 16, 2009	47.15	49.66	46.82	49.52
1705	NYSE	GEF	Wed, Jul 15, 2009	44.85	47.09	44.75	47.00
1704	NYSE	GEF	Tue, Jul 14, 2009	43.73	44.08	42.85	44.00
1703	NYSE	GEF	Mon, Jul 13, 2009	42.87	43.94	41.89	43.73
1702	NYSE	GEF	Fri, Jul 10, 2009	42.00	42.86	41.96	42.73
1701	NYSE	GEF	Thu, Jul 9, 2009	40.99	42.55	40.72	42.37
1700	NYSE	GEF	Wed, Jul 8, 2009	41.32	41.62	40.18	40.91
1699	NYSE	GEF	Tue, Jul 7, 2009	42.03	42.26	41.07	41.12
1698	NYSE	GEF	Mon, Jul 6, 2009	43.11	43.24	41.48	42.18
1697	NYSE	GEF	Thu, Jul 2, 2009	44.12	44.23	43.49	43.49
1696	NYSE	GEF	Wed, Jul 1, 2009	44.21	45.63	44.21	45.14
1695	NYSE	GEF	Tue, Jun 30, 2009	44.64	45.44	44.01	44.22
1694	NYSE	GEF	Mon, Jun 29, 2009	43.50	44.81	43.23	44.52
1693	NYSE	GEF	Fri, Jun 26, 2009	42.84	43.71	42.42	43.25
1692	NYSE	GEF	Thu, Jun 25, 2009	42.11	42.97	41.84	42.95
1691	NYSE	GEF	Wed, Jun 24, 2009	41.42	42.50	41.17	41.94
1690	NYSE	GEF	Tue, Jun 23, 2009	41.56	42.20	40.53	41.39
1689	NYSE	GEF	Mon, Jun 22, 2009	42.13	42.15	40.96	41.47
1688	NYSE	GEF	Fri, Jun 19, 2009	43.29	43.78	42.27	42.58
1687	NYSE	GEF	Thu, Jun 18, 2009	43.42	43.87	42.50	42.80
1686	NYSE	GEF	Wed, Jun 17, 2009	43.62	43.78	42.14	43.11
1685	NYSE	GEF	Tue, Jun 16, 2009	44.89	45.44	43.50	43.83
1684	NYSE	GEF	Mon, Jun 15, 2009	46.07	46.07	43.94	44.56
1683	NYSE	GEF	Fri, Jun 12, 2009	46.72	46.72	45.56	46.35
1682	NYSE	GEF	Thu, Jun 11, 2009	47.27	47.69	46.78	47.18
1681	NYSE	GEF	Wed, Jun 10, 2009	47.73	48.21	46.04	47.06
1680	NYSE	GEF	Tue, Jun 9, 2009	47.93	48.59	46.69	47.25
1679	NYSE	GEF	Mon, Jun 8, 2009	48.53	48.53	46.78	47.90
1678	NYSE	GEF	Fri, Jun 5, 2009	49.05	49.46	48.26	48.68
1677	NYSE	GEF	Thu, Jun 4, 2009	47.35	48.55	47.00	47.90
1676	NYSE	GEF	Wed, Jun 3, 2009	49.59	49.59	46.89	48.51
1675	NYSE	GEF	Tue, Jun 2, 2009	48.48	50.08	48.27	49.76
1674	NYSE	GEF	Mon, Jun 1, 2009	48.69	48.99	48.07	48.43
1673	NYSE	GEF	Fri, May 29, 2009	47.17	48.88	46.55	48.32
1672	NYSE	GEF	Thu, May 28, 2009	45.64	47.07	44.83	47.06
1671	NYSE	GEF	Wed, May 27, 2009	46.52	47.09	44.82	44.93
1670	NYSE	GEF	Tue, May 26, 2009	44.80	47.43	44.77	46.87
1669	NYSE	GEF	Fri, May 22, 2009	44.33	45.68	43.82	45.21
1668	NYSE	GEF	Thu, May 21, 2009	44.34	44.86	43.18	44.23
1667	NYSE	GEF	Wed, May 20, 2009	46.32	46.65	44.62	44.74
1666	NYSE	GEF	Tue, May 19, 2009	47.03	47.03	45.88	46.28
1665	NYSE	GEF	Mon, May 18, 2009	45.65	46.86	45.07	46.86
1664	NYSE	GEF	Fri, May 15, 2009	45.22	46.35	44.66	45.32
1663	NYSE	GEF	Thu, May 14, 2009	44.10	45.90	43.56	45.28
1662	NYSE	GEF	Wed, May 13, 2009	46.01	46.01	44.02	44.06
1661	NYSE	GEF	Tue, May 12, 2009	47.66	48.25	45.91	46.85
1660	NYSE	GEF	Mon, May 11, 2009	48.63	48.94	47.53	47.55
1659	NYSE	GEF	Fri, May 8, 2009	47.97	49.30	47.38	49.24
1658	NYSE	GEF	Thu, May 7, 2009	48.77	49.12	46.92	47.44
1657	NYSE	GEF	Wed, May 6, 2009	49.37	49.56	47.93	48.56
1656	NYSE	GEF	Tue, May 5, 2009	47.35	49.16	47.35	48.73
1655	NYSE	GEF	Mon, May 4, 2009	45.35	46.09	44.98	46.09
1654	NYSE	GEF	Fri, May 1, 2009	44.99	45.49	44.25	44.71
1653	NYSE	GEF	Thu, Apr 30, 2009	45.03	46.48	44.78	45.27
1652	NYSE	GEF	Wed, Apr 29, 2009	43.76	45.04	43.35	44.45
1651	NYSE	GEF	Tue, Apr 28, 2009	43.32	44.43	42.87	43.62
1650	NYSE	GEF	Mon, Apr 27, 2009	43.64	44.65	43.09	43.64
1649	NYSE	GEF	Fri, Apr 24, 2009	42.26	44.63	41.64	44.28
1648	NYSE	GEF	Thu, Apr 23, 2009	41.87	42.61	41.24	42.03
1647	NYSE	GEF	Wed, Apr 22, 2009	41.36	43.74	41.15	41.96
1646	NYSE	GEF	Tue, Apr 21, 2009	40.71	42.32	40.32	42.04
1645	NYSE	GEF	Mon, Apr 20, 2009	42.42	42.42	40.67	40.91
1644	NYSE	GEF	Fri, Apr 17, 2009	41.98	43.50	41.98	43.33
1643	NYSE	GEF	Thu, Apr 16, 2009	40.08	42.08	39.99	41.81
1642	NYSE	GEF	Wed, Apr 15, 2009	38.64	40.01	38.41	39.99
1641	NYSE	GEF	Tue, Apr 14, 2009	39.74	39.86	38.30	38.76
1640	NYSE	GEF	Mon, Apr 13, 2009	39.99	40.63	39.13	40.45
1639	NYSE	GEF	Thu, Apr 9, 2009	39.00	40.80	38.98	40.73
1638	NYSE	GEF	Wed, Apr 8, 2009	37.03	38.01	36.93	38.00
1637	NYSE	GEF	Tue, Apr 7, 2009	36.71	37.15	36.18	36.53
1636	NYSE	GEF	Mon, Apr 6, 2009	37.14	37.45	36.17	37.39
1635	NYSE	GEF	Fri, Apr 3, 2009	35.78	37.63	35.37	37.58
1634	NYSE	GEF	Thu, Apr 2, 2009	34.86	36.43	34.66	35.51
1633	NYSE	GEF	Wed, Apr 1, 2009	32.38	33.96	32.17	33.75
1632	NYSE	GEF	Tue, Mar 31, 2009	33.06	34.33	32.85	33.29
1631	NYSE	GEF	Mon, Mar 30, 2009	34.00	34.00	32.05	33.07
1630	NYSE	GEF	Fri, Mar 27, 2009	36.93	36.93	34.54	34.90
1629	NYSE	GEF	Thu, Mar 26, 2009	34.96	37.24	34.71	37.22
1628	NYSE	GEF	Wed, Mar 25, 2009	34.47	35.25	33.05	34.48
1627	NYSE	GEF	Tue, Mar 24, 2009	33.80	35.51	33.34	34.36
1626	NYSE	GEF	Mon, Mar 23, 2009	32.58	34.22	32.36	34.22
1625	NYSE	GEF	Fri, Mar 20, 2009	33.51	33.82	31.74	31.74
1624	NYSE	GEF	Thu, Mar 19, 2009	32.50	34.17	31.98	33.47
1623	NYSE	GEF	Wed, Mar 18, 2009	31.25	32.24	30.55	32.13
1622	NYSE	GEF	Tue, Mar 17, 2009	30.84	31.45	30.66	31.35
1621	NYSE	GEF	Mon, Mar 16, 2009	30.61	31.91	30.00	30.82
1620	NYSE	GEF	Fri, Mar 13, 2009	29.66	30.50	29.34	30.08
1619	NYSE	GEF	Thu, Mar 12, 2009	28.63	30.16	27.87	30.03
1618	NYSE	GEF	Wed, Mar 11, 2009	28.10	28.88	27.73	28.60
1617	NYSE	GEF	Tue, Mar 10, 2009	26.73	27.96	26.68	27.89
1616	NYSE	GEF	Mon, Mar 9, 2009	26.10	26.68	25.65	26.22
1615	NYSE	GEF	Fri, Mar 6, 2009	27.54	27.97	25.75	26.54
1614	NYSE	GEF	Thu, Mar 5, 2009	27.44	27.46	26.72	27.10
1613	NYSE	GEF	Wed, Mar 4, 2009	27.56	28.63	27.11	27.94
1612	NYSE	GEF	Tue, Mar 3, 2009	28.25	28.34	27.17	27.30
1611	NYSE	GEF	Mon, Mar 2, 2009	29.95	30.00	28.16	28.25
1610	NYSE	GEF	Fri, Feb 27, 2009	31.03	31.65	30.48	30.75
1609	NYSE	GEF	Thu, Feb 26, 2009	29.23	32.59	29.23	31.65
1608	NYSE	GEF	Wed, Feb 25, 2009	27.91	28.87	27.41	28.23
1607	NYSE	GEF	Tue, Feb 24, 2009	27.59	28.33	26.90	28.00
1606	NYSE	GEF	Mon, Feb 23, 2009	29.11	29.13	27.39	27.40
1605	NYSE	GEF	Fri, Feb 20, 2009	29.15	29.71	28.19	28.96
1604	NYSE	GEF	Thu, Feb 19, 2009	30.56	30.92	29.40	29.53
1603	NYSE	GEF	Wed, Feb 18, 2009	30.50	30.87	29.50	30.54
1602	NYSE	GEF	Tue, Feb 17, 2009	31.10	31.33	29.89	30.10
1601	NYSE	GEF	Fri, Feb 13, 2009	32.15	32.77	31.94	32.17
1600	NYSE	GEF	Thu, Feb 12, 2009	31.68	32.14	30.81	32.07
1599	NYSE	GEF	Wed, Feb 11, 2009	32.19	32.80	31.84	32.29
1598	NYSE	GEF	Tue, Feb 10, 2009	32.39	33.36	31.59	31.95
1597	NYSE	GEF	Mon, Feb 9, 2009	31.10	33.09	30.78	32.79
1596	NYSE	GEF	Fri, Feb 6, 2009	30.33	31.40	30.26	31.08
1595	NYSE	GEF	Thu, Feb 5, 2009	29.60	31.05	29.30	30.57
1594	NYSE	GEF	Wed, Feb 4, 2009	29.55	30.43	29.34	29.82
1593	NYSE	GEF	Tue, Feb 3, 2009	29.51	30.11	28.82	29.61
1592	NYSE	GEF	Mon, Feb 2, 2009	30.38	30.38	29.04	29.50
1591	NYSE	GEF	Fri, Jan 30, 2009	32.20	32.90	29.95	30.26
1590	NYSE	GEF	Thu, Jan 29, 2009	32.50	32.71	32.12	32.35
1589	NYSE	GEF	Wed, Jan 28, 2009	32.17	33.49	31.89	32.79
1588	NYSE	GEF	Tue, Jan 27, 2009	31.35	31.77	31.07	31.48
1587	NYSE	GEF	Mon, Jan 26, 2009	31.37	32.43	30.72	31.04
1586	NYSE	GEF	Fri, Jan 23, 2009	29.61	31.72	29.55	31.15
1585	NYSE	GEF	Thu, Jan 22, 2009	30.70	30.96	29.60	30.16
1584	NYSE	GEF	Wed, Jan 21, 2009	29.22	31.47	29.01	31.29
1583	NYSE	GEF	Tue, Jan 20, 2009	30.97	30.97	28.80	28.83
1582	NYSE	GEF	Fri, Jan 16, 2009	31.88	31.88	30.06	30.97
1581	NYSE	GEF	Thu, Jan 15, 2009	30.65	31.61	29.35	31.21
1580	NYSE	GEF	Wed, Jan 14, 2009	31.75	31.75	30.17	30.75
1579	NYSE	GEF	Tue, Jan 13, 2009	31.19	32.46	30.94	32.03
1578	NYSE	GEF	Mon, Jan 12, 2009	31.80	31.82	30.97	31.42
1577	NYSE	GEF	Fri, Jan 9, 2009	33.16	33.39	31.61	31.66
1576	NYSE	GEF	Thu, Jan 8, 2009	32.69	33.40	32.32	33.27
1575	NYSE	GEF	Wed, Jan 7, 2009	34.97	35.17	32.84	33.18
1574	NYSE	GEF	Tue, Jan 6, 2009	34.21	36.07	34.21	35.42
1573	NYSE	GEF	Mon, Jan 5, 2009	34.62	35.04	33.80	34.29
1572	NYSE	GEF	Fri, Jan 2, 2009	33.65	35.37	33.06	34.93
1571	NYSE	GEF	Wed, Dec 31, 2008	32.09	33.65	32.09	33.43
1570	NYSE	GEF	Tue, Dec 30, 2008	31.81	32.61	31.50	32.09
1569	NYSE	GEF	Mon, Dec 29, 2008	30.50	32.27	30.00	32.08
1568	NYSE	GEF	Fri, Dec 26, 2008	30.12	30.55	29.54	30.50
1567	NYSE	GEF	Wed, Dec 24, 2008	30.81	30.88	29.99	30.12
1566	NYSE	GEF	Tue, Dec 23, 2008	31.98	32.78	30.76	30.88
1565	NYSE	GEF	Mon, Dec 22, 2008	32.31	32.31	30.52	31.28
1564	NYSE	GEF	Fri, Dec 19, 2008	33.00	33.46	31.98	32.52
1563	NYSE	GEF	Thu, Dec 18, 2008	34.12	34.51	31.93	32.59
1562	NYSE	GEF	Wed, Dec 17, 2008	33.65	35.24	33.65	34.45
1561	NYSE	GEF	Tue, Dec 16, 2008	32.01	34.29	31.37	34.24
1560	NYSE	GEF	Mon, Dec 15, 2008	33.76	34.49	31.25	31.81
1559	NYSE	GEF	Fri, Dec 12, 2008	33.15	34.22	32.66	33.32
1558	NYSE	GEF	Thu, Dec 11, 2008	30.01	35.18	29.42	34.00
1557	NYSE	GEF	Wed, Dec 10, 2008	30.11	31.64	28.92	29.60
1556	NYSE	GEF	Tue, Dec 9, 2008	28.46	30.56	27.67	29.28
1555	NYSE	GEF	Mon, Dec 8, 2008	30.95	31.70	27.84	28.34
1554	NYSE	GEF	Fri, Dec 5, 2008	29.95	29.95	27.73	29.88
1553	NYSE	GEF	Thu, Dec 4, 2008	31.09	32.04	29.71	30.48
1552	NYSE	GEF	Wed, Dec 3, 2008	30.76	32.52	30.25	31.99
1551	NYSE	GEF	Tue, Dec 2, 2008	30.80	31.62	30.18	31.56
1550	NYSE	GEF	Mon, Dec 1, 2008	32.70	32.95	30.00	30.05
1549	NYSE	GEF	Fri, Nov 28, 2008	32.74	33.16	31.72	33.15
1548	NYSE	GEF	Wed, Nov 26, 2008	30.25	32.97	29.59	32.55
1547	NYSE	GEF	Tue, Nov 25, 2008	31.92	31.92	30.30	31.05
1546	NYSE	GEF	Mon, Nov 24, 2008	30.02	31.78	28.62	30.97
1545	NYSE	GEF	Fri, Nov 21, 2008	27.29	30.11	27.07	30.08
1544	NYSE	GEF	Thu, Nov 20, 2008	29.39	30.55	27.53	27.67
1543	NYSE	GEF	Wed, Nov 19, 2008	33.00	33.01	29.72	29.97
1542	NYSE	GEF	Tue, Nov 18, 2008	32.50	32.92	31.68	32.92
1541	NYSE	GEF	Mon, Nov 17, 2008	32.23	33.75	32.00	32.41
1540	NYSE	GEF	Fri, Nov 14, 2008	34.10	34.27	32.42	32.53
1539	NYSE	GEF	Thu, Nov 13, 2008	32.01	34.67	29.67	34.53
1538	NYSE	GEF	Wed, Nov 12, 2008	34.21	34.21	31.75	31.82
1537	NYSE	GEF	Tue, Nov 11, 2008	35.51	35.89	33.62	34.62
1536	NYSE	GEF	Mon, Nov 10, 2008	38.07	38.22	35.60	36.05
1535	NYSE	GEF	Fri, Nov 7, 2008	36.34	37.28	35.92	37.09
1534	NYSE	GEF	Thu, Nov 6, 2008	38.46	38.46	36.00	36.05
1533	NYSE	GEF	Wed, Nov 5, 2008	38.50	40.18	37.79	37.97
1532	NYSE	GEF	Tue, Nov 4, 2008	39.00	40.14	38.54	38.92
1531	NYSE	GEF	Mon, Nov 3, 2008	39.55	40.36	38.74	39.17
1530	NYSE	GEF	Fri, Oct 31, 2008	38.79	41.26	37.69	40.58
1529	NYSE	GEF	Thu, Oct 30, 2008	39.00	39.17	37.11	38.70
1528	NYSE	GEF	Wed, Oct 29, 2008	36.75	39.17	36.16	37.58
1527	NYSE	GEF	Tue, Oct 28, 2008	34.64	36.66	33.27	36.62
1526	NYSE	GEF	Mon, Oct 27, 2008	33.84	35.56	33.32	33.85
1525	NYSE	GEF	Fri, Oct 24, 2008	33.94	35.53	32.55	34.27
1524	NYSE	GEF	Thu, Oct 23, 2008	38.92	39.03	35.07	36.75
1523	NYSE	GEF	Wed, Oct 22, 2008	41.95	41.95	37.06	38.63
1522	NYSE	GEF	Tue, Oct 21, 2008	44.25	45.20	43.03	43.11
1521	NYSE	GEF	Mon, Oct 20, 2008	45.81	45.81	43.53	45.25
1520	NYSE	GEF	Fri, Oct 17, 2008	42.74	45.44	41.89	43.76
1519	NYSE	GEF	Thu, Oct 16, 2008	44.59	46.25	41.69	44.38
1518	NYSE	GEF	Wed, Oct 15, 2008	47.25	47.87	44.58	44.59
1517	NYSE	GEF	Tue, Oct 14, 2008	50.28	50.28	47.64	48.40
1516	NYSE	GEF	Mon, Oct 13, 2008	45.85	48.25	44.89	48.25
1515	NYSE	GEF	Fri, Oct 10, 2008	41.42	45.55	39.70	44.00
1514	NYSE	GEF	Thu, Oct 9, 2008	49.00	50.02	43.65	43.91
1513	NYSE	GEF	Wed, Oct 8, 2008	48.14	50.88	47.34	48.35
1512	NYSE	GEF	Tue, Oct 7, 2008	55.01	55.01	49.39	49.63
1511	NYSE	GEF	Mon, Oct 6, 2008	56.22	56.86	51.04	54.01
1510	NYSE	GEF	Fri, Oct 3, 2008	59.91	61.28	57.16	57.67
1509	NYSE	GEF	Thu, Oct 2, 2008	63.80	63.97	59.18	59.78
1508	NYSE	GEF	Wed, Oct 1, 2008	65.80	65.80	63.48	64.00
1507	NYSE	GEF	Tue, Sep 30, 2008	64.22	65.62	61.68	65.62
1506	NYSE	GEF	Mon, Sep 29, 2008	66.01	66.86	62.03	63.04
1505	NYSE	GEF	Fri, Sep 26, 2008	69.08	69.08	66.25	66.95
1504	NYSE	GEF	Thu, Sep 25, 2008	70.01	70.05	68.73	69.62
1503	NYSE	GEF	Wed, Sep 24, 2008	70.70	71.47	69.45	69.64
1502	NYSE	GEF	Tue, Sep 23, 2008	70.60	73.45	70.25	70.98
1501	NYSE	GEF	Mon, Sep 22, 2008	71.08	72.74	70.21	70.30
1500	NYSE	GEF	Fri, Sep 19, 2008	67.50	71.43	67.17	71.01
1499	NYSE	GEF	Thu, Sep 18, 2008	65.21	66.66	62.45	66.49
1498	NYSE	GEF	Wed, Sep 17, 2008	65.67	66.47	64.25	65.10
1497	NYSE	GEF	Tue, Sep 16, 2008	63.88	66.88	63.79	66.00
1496	NYSE	GEF	Mon, Sep 15, 2008	61.63	63.86	61.63	61.97
1495	NYSE	GEF	Fri, Sep 12, 2008	63.92	64.75	63.26	64.54
1494	NYSE	GEF	Thu, Sep 11, 2008	63.42	64.04	62.43	64.04
1493	NYSE	GEF	Wed, Sep 10, 2008	62.28	64.61	62.25	63.98
1492	NYSE	GEF	Tue, Sep 9, 2008	65.75	66.38	62.56	62.56
1491	NYSE	GEF	Mon, Sep 8, 2008	68.51	68.51	65.34	66.50
1490	NYSE	GEF	Fri, Sep 5, 2008	65.57	66.81	64.16	66.51
1489	NYSE	GEF	Thu, Sep 4, 2008	67.17	67.75	65.20	65.63
1488	NYSE	GEF	Wed, Sep 3, 2008	69.23	70.35	68.04	68.73
1487	NYSE	GEF	Tue, Sep 2, 2008	70.50	70.96	68.75	68.88
1486	NYSE	GEF	Fri, Aug 29, 2008	67.95	69.33	67.09	69.11
1485	NYSE	GEF	Thu, Aug 28, 2008	66.99	68.88	65.90	68.34
1484	NYSE	GEF	Wed, Aug 27, 2008	63.12	64.45	63.00	63.75
1483	NYSE	GEF	Tue, Aug 26, 2008	63.01	64.18	62.50	63.20
1482	NYSE	GEF	Mon, Aug 25, 2008	64.25	64.25	62.26	63.09
1481	NYSE	GEF	Fri, Aug 22, 2008	63.99	65.57	63.80	64.44
1480	NYSE	GEF	Thu, Aug 21, 2008	61.53	63.99	61.53	63.57
1479	NYSE	GEF	Wed, Aug 20, 2008	60.58	62.02	60.18	61.72
1478	NYSE	GEF	Tue, Aug 19, 2008	60.70	61.17	60.23	60.72
1477	NYSE	GEF	Mon, Aug 18, 2008	61.91	62.80	61.11	61.32
1476	NYSE	GEF	Fri, Aug 15, 2008	61.88	62.88	60.75	62.24
1475	NYSE	GEF	Thu, Aug 14, 2008	59.76	62.27	59.63	61.43
1474	NYSE	GEF	Wed, Aug 13, 2008	58.49	60.00	57.77	59.67
1473	NYSE	GEF	Tue, Aug 12, 2008	58.01	59.17	58.01	58.39
1472	NYSE	GEF	Mon, Aug 11, 2008	58.29	59.18	57.91	58.91
1471	NYSE	GEF	Fri, Aug 8, 2008	57.93	58.85	57.24	58.43
1470	NYSE	GEF	Thu, Aug 7, 2008	58.49	58.49	57.27	57.61
1469	NYSE	GEF	Wed, Aug 6, 2008	58.48	59.65	58.48	58.94
1468	NYSE	GEF	Tue, Aug 5, 2008	60.95	60.95	58.45	58.99
1467	NYSE	GEF	Mon, Aug 4, 2008	61.01	61.01	58.86	59.55
1466	NYSE	GEF	Fri, Aug 1, 2008	60.08	61.56	60.00	60.60
1465	NYSE	GEF	Thu, Jul 31, 2008	59.80	61.11	59.58	60.84
1464	NYSE	GEF	Wed, Jul 30, 2008	59.64	60.50	59.24	60.02
1463	NYSE	GEF	Tue, Jul 29, 2008	57.93	59.99	57.93	59.89
1462	NYSE	GEF	Mon, Jul 28, 2008	57.61	58.13	57.15	57.67
1461	NYSE	GEF	Fri, Jul 25, 2008	57.14	58.32	56.17	57.86
1460	NYSE	GEF	Thu, Jul 24, 2008	59.05	59.20	56.38	56.54
1459	NYSE	GEF	Wed, Jul 23, 2008	59.83	60.62	59.19	59.53
1458	NYSE	GEF	Tue, Jul 22, 2008	60.10	61.00	59.88	60.64
1457	NYSE	GEF	Mon, Jul 21, 2008	59.69	60.12	58.29	60.12
1456	NYSE	GEF	Fri, Jul 18, 2008	59.13	60.74	58.83	59.88
1455	NYSE	GEF	Thu, Jul 17, 2008	57.73	59.16	57.40	59.08
1454	NYSE	GEF	Wed, Jul 16, 2008	56.35	56.86	55.50	56.56
1453	NYSE	GEF	Tue, Jul 15, 2008	56.33	57.40	55.42	56.24
1452	NYSE	GEF	Mon, Jul 14, 2008	59.21	59.21	55.66	55.97
1451	NYSE	GEF	Fri, Jul 11, 2008	57.40	59.13	56.53	58.84
1450	NYSE	GEF	Thu, Jul 10, 2008	60.29	60.45	57.62	58.62
1449	NYSE	GEF	Wed, Jul 9, 2008	61.29	62.22	60.02	60.56
1448	NYSE	GEF	Tue, Jul 8, 2008	60.34	62.73	59.90	62.15
1447	NYSE	GEF	Mon, Jul 7, 2008	62.82	63.28	59.92	60.85
1446	NYSE	GEF	Thu, Jul 3, 2008	64.04	64.04	62.30	62.64
1445	NYSE	GEF	Wed, Jul 2, 2008	65.30	65.30	63.22	63.46
1444	NYSE	GEF	Tue, Jul 1, 2008	63.92	64.68	62.74	64.68
1443	NYSE	GEF	Mon, Jun 30, 2008	62.35	65.15	62.35	64.03
1442	NYSE	GEF	Fri, Jun 27, 2008	60.54	63.95	60.50	63.79
1441	NYSE	GEF	Thu, Jun 26, 2008	61.90	63.34	59.68	60.56
1440	NYSE	GEF	Wed, Jun 25, 2008	60.22	63.20	60.22	62.79
1439	NYSE	GEF	Tue, Jun 24, 2008	63.20	63.20	59.27	59.52
1438	NYSE	GEF	Mon, Jun 23, 2008	63.61	64.19	62.89	63.80
1437	NYSE	GEF	Fri, Jun 20, 2008	64.51	65.99	63.30	63.47
1436	NYSE	GEF	Thu, Jun 19, 2008	65.22	66.02	64.55	65.72
1435	NYSE	GEF	Wed, Jun 18, 2008	64.68	65.75	64.36	65.26
1434	NYSE	GEF	Tue, Jun 17, 2008	66.06	66.73	64.51	64.76
1433	NYSE	GEF	Mon, Jun 16, 2008	67.28	67.68	65.88	66.10
1432	NYSE	GEF	Fri, Jun 13, 2008	65.67	67.45	65.20	67.41
1431	NYSE	GEF	Thu, Jun 12, 2008	64.32	65.76	64.25	64.85
1430	NYSE	GEF	Wed, Jun 11, 2008	65.00	65.25	63.35	63.93
1429	NYSE	GEF	Tue, Jun 10, 2008	65.50	65.78	64.29	65.21
1428	NYSE	GEF	Mon, Jun 9, 2008	67.77	68.08	64.13	65.38
1427	NYSE	GEF	Fri, Jun 6, 2008	68.85	69.89	67.60	67.60
1426	NYSE	GEF	Thu, Jun 5, 2008	70.86	73.00	68.17	69.86
1425	NYSE	GEF	Wed, Jun 4, 2008	65.50	69.12	65.30	68.92
1424	NYSE	GEF	Tue, Jun 3, 2008	66.75	66.98	65.16	66.12
1423	NYSE	GEF	Mon, Jun 2, 2008	67.34	67.34	65.43	66.32
1422	NYSE	GEF	Fri, May 30, 2008	67.69	67.87	66.67	67.04
1421	NYSE	GEF	Thu, May 29, 2008	66.68	68.90	66.68	67.79
1420	NYSE	GEF	Wed, May 28, 2008	66.16	66.92	64.51	66.75
1419	NYSE	GEF	Tue, May 27, 2008	64.67	65.95	64.43	65.75
1418	NYSE	GEF	Fri, May 23, 2008	64.56	64.95	63.78	64.73
1417	NYSE	GEF	Thu, May 22, 2008	63.82	65.74	63.82	64.98
1416	NYSE	GEF	Wed, May 21, 2008	64.74	64.95	63.25	63.84
1415	NYSE	GEF	Tue, May 20, 2008	66.25	66.64	64.55	64.94
1414	NYSE	GEF	Mon, May 19, 2008	67.06	67.06	66.13	66.48
1413	NYSE	GEF	Fri, May 16, 2008	67.75	68.93	65.58	67.06
1412	NYSE	GEF	Thu, May 15, 2008	65.80	67.94	65.58	67.69
1411	NYSE	GEF	Wed, May 14, 2008	66.98	67.40	65.93	66.14
1410	NYSE	GEF	Tue, May 13, 2008	67.49	67.82	66.75	67.15
1409	NYSE	GEF	Mon, May 12, 2008	64.38	67.26	64.38	67.26
1408	NYSE	GEF	Fri, May 9, 2008	63.95	64.91	63.50	64.36
1407	NYSE	GEF	Thu, May 8, 2008	65.48	65.48	63.89	64.34
1406	NYSE	GEF	Wed, May 7, 2008	65.12	66.84	64.69	64.79
1405	NYSE	GEF	Tue, May 6, 2008	63.58	65.10	62.31	64.91
1404	NYSE	GEF	Mon, May 5, 2008	63.31	64.23	60.47	63.72
1403	NYSE	GEF	Fri, May 2, 2008	64.98	65.39	62.65	63.03
1402	NYSE	GEF	Thu, May 1, 2008	64.43	64.92	63.89	64.50
1401	NYSE	GEF	Wed, Apr 30, 2008	64.88	65.94	64.18	64.60
1400	NYSE	GEF	Tue, Apr 29, 2008	66.79	66.96	64.25	64.80
1399	NYSE	GEF	Mon, Apr 28, 2008	66.85	67.01	65.09	66.66
1398	NYSE	GEF	Fri, Apr 25, 2008	65.46	66.98	64.49	66.44
1397	NYSE	GEF	Thu, Apr 24, 2008	66.00	66.09	63.22	65.25
1396	NYSE	GEF	Wed, Apr 23, 2008	65.40	66.42	64.44	65.84
1395	NYSE	GEF	Tue, Apr 22, 2008	68.63	68.80	64.63	65.00
1394	NYSE	GEF	Mon, Apr 21, 2008	70.00	70.00	68.69	68.93
1393	NYSE	GEF	Fri, Apr 18, 2008	69.79	70.59	68.82	70.17
1392	NYSE	GEF	Thu, Apr 17, 2008	70.01	70.01	67.81	68.73
1391	NYSE	GEF	Wed, Apr 16, 2008	67.82	70.43	67.50	70.18
1390	NYSE	GEF	Tue, Apr 15, 2008	66.72	67.68	65.69	67.29
1389	NYSE	GEF	Mon, Apr 14, 2008	66.89	67.29	65.32	66.14
1388	NYSE	GEF	Fri, Apr 11, 2008	68.75	68.93	66.89	67.02
1387	NYSE	GEF	Thu, Apr 10, 2008	68.25	69.86	67.26	69.56
1386	NYSE	GEF	Wed, Apr 9, 2008	69.54	69.81	67.86	68.50
1385	NYSE	GEF	Tue, Apr 8, 2008	70.01	70.31	68.87	69.58
1384	NYSE	GEF	Mon, Apr 7, 2008	71.41	71.50	70.06	70.19
1383	NYSE	GEF	Fri, Apr 4, 2008	70.22	71.50	69.00	70.77
1382	NYSE	GEF	Thu, Apr 3, 2008	70.28	70.82	69.61	70.28
1381	NYSE	GEF	Wed, Apr 2, 2008	69.40	72.00	69.23	71.05
1380	NYSE	GEF	Tue, Apr 1, 2008	69.08	69.50	67.92	69.40
1379	NYSE	GEF	Mon, Mar 31, 2008	67.51	69.81	66.86	67.93
1378	NYSE	GEF	Fri, Mar 28, 2008	67.71	68.00	66.00	66.39
1377	NYSE	GEF	Thu, Mar 27, 2008	69.94	70.20	67.63	68.33
1376	NYSE	GEF	Wed, Mar 26, 2008	70.09	70.92	69.24	69.93
1375	NYSE	GEF	Tue, Mar 25, 2008	69.58	71.67	68.92	69.97
1374	NYSE	GEF	Mon, Mar 24, 2008	67.74	70.16	66.45	69.43
1373	NYSE	GEF	Thu, Mar 20, 2008	65.49	66.80	63.54	66.40
1372	NYSE	GEF	Wed, Mar 19, 2008	66.64	67.19	64.29	64.29
1371	NYSE	GEF	Tue, Mar 18, 2008	65.33	67.05	64.34	65.86
1370	NYSE	GEF	Mon, Mar 17, 2008	62.31	65.36	62.08	62.91
1369	NYSE	GEF	Fri, Mar 14, 2008	67.25	67.25	62.31	64.00
1368	NYSE	GEF	Thu, Mar 13, 2008	64.90	67.70	63.29	67.05
1367	NYSE	GEF	Wed, Mar 12, 2008	66.00	66.74	64.75	65.52
1366	NYSE	GEF	Tue, Mar 11, 2008	65.50	66.69	64.59	66.30
1365	NYSE	GEF	Mon, Mar 10, 2008	66.70	66.70	62.78	63.19
1364	NYSE	GEF	Fri, Mar 7, 2008	66.35	68.00	65.24	66.80
1363	NYSE	GEF	Thu, Mar 6, 2008	67.80	68.31	66.72	66.96
1362	NYSE	GEF	Wed, Mar 5, 2008	66.40	68.17	66.31	68.04
1361	NYSE	GEF	Tue, Mar 4, 2008	66.04	67.07	65.31	66.40
1360	NYSE	GEF	Mon, Mar 3, 2008	65.31	67.26	64.90	66.87
1359	NYSE	GEF	Fri, Feb 29, 2008	66.76	69.31	64.49	65.39
1358	NYSE	GEF	Thu, Feb 28, 2008	64.51	69.60	64.51	67.74
1357	NYSE	GEF	Wed, Feb 27, 2008	65.03	66.75	64.03	64.33
1356	NYSE	GEF	Tue, Feb 26, 2008	63.26	66.02	62.94	65.75
1355	NYSE	GEF	Mon, Feb 25, 2008	62.45	63.64	61.67	63.26
1354	NYSE	GEF	Fri, Feb 22, 2008	64.40	64.54	61.37	62.58
1353	NYSE	GEF	Thu, Feb 21, 2008	62.99	63.75	61.27	62.02
1352	NYSE	GEF	Wed, Feb 20, 2008	63.29	63.64	61.54	62.59
1351	NYSE	GEF	Tue, Feb 19, 2008	64.49	65.19	62.43	63.62
1350	NYSE	GEF	Fri, Feb 15, 2008	63.90	64.67	63.06	63.98
1349	NYSE	GEF	Thu, Feb 14, 2008	66.60	66.60	64.30	64.49
1348	NYSE	GEF	Wed, Feb 13, 2008	66.30	66.62	65.32	66.30
1347	NYSE	GEF	Tue, Feb 12, 2008	66.40	66.64	65.03	65.68
1346	NYSE	GEF	Mon, Feb 11, 2008	64.45	66.63	63.35	66.19
1345	NYSE	GEF	Fri, Feb 8, 2008	66.77	66.77	63.45	64.45
1344	NYSE	GEF	Thu, Feb 7, 2008	63.96	66.28	63.96	65.47
1343	NYSE	GEF	Wed, Feb 6, 2008	64.99	65.23	63.31	64.09
1342	NYSE	GEF	Tue, Feb 5, 2008	65.96	66.45	64.47	64.71
1341	NYSE	GEF	Mon, Feb 4, 2008	67.62	68.38	65.27	66.34
1340	NYSE	GEF	Fri, Feb 1, 2008	66.29	68.43	65.52	67.62
1339	NYSE	GEF	Thu, Jan 31, 2008	62.01	66.61	62.01	65.53
1338	NYSE	GEF	Wed, Jan 30, 2008	62.82	65.36	62.15	63.15
1337	NYSE	GEF	Tue, Jan 29, 2008	64.20	64.73	62.10	63.22
1336	NYSE	GEF	Mon, Jan 28, 2008	61.44	64.35	60.72	64.20
1335	NYSE	GEF	Fri, Jan 25, 2008	59.00	62.00	59.00	61.69
1334	NYSE	GEF	Thu, Jan 24, 2008	61.25	61.63	59.83	60.00
1333	NYSE	GEF	Wed, Jan 23, 2008	55.33	61.62	55.33	61.00
1332	NYSE	GEF	Tue, Jan 22, 2008	57.00	60.27	56.31	57.18
1331	NYSE	GEF	Fri, Jan 18, 2008	57.39	59.83	56.61	58.63
1330	NYSE	GEF	Thu, Jan 17, 2008	62.25	62.25	57.59	58.50
1329	NYSE	GEF	Wed, Jan 16, 2008	63.38	64.30	62.08	62.28
1328	NYSE	GEF	Tue, Jan 15, 2008	61.39	64.90	61.02	63.68
1327	NYSE	GEF	Mon, Jan 14, 2008	62.77	63.19	61.61	62.38
1326	NYSE	GEF	Fri, Jan 11, 2008	62.33	63.20	61.44	62.24
1325	NYSE	GEF	Thu, Jan 10, 2008	61.01	63.90	60.23	63.21
1324	NYSE	GEF	Wed, Jan 9, 2008	59.88	61.88	58.70	61.84
1323	NYSE	GEF	Tue, Jan 8, 2008	61.75	63.88	59.98	60.18
1322	NYSE	GEF	Mon, Jan 7, 2008	61.63	63.93	60.94	61.38
1321	NYSE	GEF	Fri, Jan 4, 2008	62.77	63.04	60.05	61.22
1320	NYSE	GEF	Thu, Jan 3, 2008	64.03	65.36	63.07	63.17
1319	NYSE	GEF	Wed, Jan 2, 2008	65.15	65.70	62.74	63.77
1318	NYSE	GEF	Mon, Dec 31, 2007	66.51	66.51	64.19	65.37
1317	NYSE	GEF	Fri, Dec 28, 2007	65.58	67.78	65.15	67.18
1316	NYSE	GEF	Thu, Dec 27, 2007	67.94	67.99	64.50	64.50
1315	NYSE	GEF	Wed, Dec 26, 2007	66.40	68.01	66.40	67.45
1314	NYSE	GEF	Mon, Dec 24, 2007	67.46	67.67	66.33	66.40
1313	NYSE	GEF	Fri, Dec 21, 2007	66.59	68.28	65.74	66.80
1312	NYSE	GEF	Thu, Dec 20, 2007	64.58	65.47	62.70	65.40
1311	NYSE	GEF	Wed, Dec 19, 2007	65.07	65.43	63.15	63.78
1310	NYSE	GEF	Tue, Dec 18, 2007	64.00	65.85	62.63	65.55
1309	NYSE	GEF	Mon, Dec 17, 2007	62.80	64.99	61.88	62.95
1308	NYSE	GEF	Fri, Dec 14, 2007	65.28	65.68	63.13	63.62
1307	NYSE	GEF	Thu, Dec 13, 2007	65.86	66.62	64.21	66.43
1306	NYSE	GEF	Wed, Dec 12, 2007	65.48	67.81	65.25	66.69
1305	NYSE	GEF	Tue, Dec 11, 2007	67.87	68.30	63.81	63.81
1304	NYSE	GEF	Mon, Dec 10, 2007	64.27	67.78	64.08	67.40
1303	NYSE	GEF	Fri, Dec 7, 2007	63.68	65.10	63.51	64.25
1302	NYSE	GEF	Thu, Dec 6, 2007	56.40	65.10	56.40	63.62
1301	NYSE	GEF	Wed, Dec 5, 2007	56.00	56.39	54.64	56.27
1300	NYSE	GEF	Tue, Dec 4, 2007	56.91	57.27	54.94	55.07
1299	NYSE	GEF	Mon, Dec 3, 2007	58.95	59.09	57.25	57.43
1298	NYSE	GEF	Fri, Nov 30, 2007	58.41	59.50	58.20	59.07
1297	NYSE	GEF	Thu, Nov 29, 2007	59.25	59.25	57.01	57.47
1296	NYSE	GEF	Wed, Nov 28, 2007	56.90	59.56	56.46	59.50
1295	NYSE	GEF	Tue, Nov 27, 2007	54.87	56.76	54.87	56.39
1294	NYSE	GEF	Mon, Nov 26, 2007	56.21	56.99	54.31	54.80
1293	NYSE	GEF	Fri, Nov 23, 2007	54.70	56.92	54.51	56.43
1292	NYSE	GEF	Wed, Nov 21, 2007	54.47	56.05	53.68	54.18
1291	NYSE	GEF	Tue, Nov 20, 2007	54.25	55.40	53.67	54.66
1290	NYSE	GEF	Mon, Nov 19, 2007	55.46	55.46	53.19	53.97
1289	NYSE	GEF	Fri, Nov 16, 2007	57.32	57.75	55.04	56.23
1288	NYSE	GEF	Thu, Nov 15, 2007	58.00	59.11	56.34	57.19
1287	NYSE	GEF	Wed, Nov 14, 2007	59.35	59.35	57.72	58.16
1286	NYSE	GEF	Tue, Nov 13, 2007	58.30	59.13	57.15	59.11
1285	NYSE	GEF	Mon, Nov 12, 2007	57.31	58.91	56.94	57.45
1284	NYSE	GEF	Fri, Nov 9, 2007	57.37	58.26	55.91	57.49
1283	NYSE	GEF	Thu, Nov 8, 2007	57.11	58.49	55.68	58.28
1282	NYSE	GEF	Wed, Nov 7, 2007	58.63	58.93	56.40	56.50
1281	NYSE	GEF	Tue, Nov 6, 2007	59.16	60.23	57.11	59.50
1280	NYSE	GEF	Mon, Nov 5, 2007	60.00	60.58	59.01	59.68
1279	NYSE	GEF	Fri, Nov 2, 2007	62.06	62.66	59.45	60.40
1278	NYSE	GEF	Thu, Nov 1, 2007	62.43	62.85	60.65	61.43
1277	NYSE	GEF	Wed, Oct 31, 2007	62.97	63.60	61.60	63.60
1276	NYSE	GEF	Tue, Oct 30, 2007	62.59	63.80	61.76	62.59
1275	NYSE	GEF	Mon, Oct 29, 2007	63.26	64.26	62.26	62.97
1274	NYSE	GEF	Fri, Oct 26, 2007	62.22	63.30	61.59	63.15
1273	NYSE	GEF	Thu, Oct 25, 2007	62.70	62.96	60.55	61.47
1272	NYSE	GEF	Wed, Oct 24, 2007	62.13	62.93	60.50	62.62
1271	NYSE	GEF	Tue, Oct 23, 2007	62.91	63.09	59.98	62.84
1270	NYSE	GEF	Mon, Oct 22, 2007	59.47	62.66	59.13	62.29
1269	NYSE	GEF	Fri, Oct 19, 2007	62.47	62.80	59.21	60.47
1268	NYSE	GEF	Thu, Oct 18, 2007	62.02	63.31	61.83	62.59
1267	NYSE	GEF	Wed, Oct 17, 2007	61.90	62.46	61.20	62.37
1266	NYSE	GEF	Tue, Oct 16, 2007	61.29	61.86	60.46	61.07
1265	NYSE	GEF	Mon, Oct 15, 2007	62.31	62.58	60.20	61.37
1264	NYSE	GEF	Fri, Oct 12, 2007	61.20	62.97	60.95	62.40
1263	NYSE	GEF	Thu, Oct 11, 2007	61.50	62.92	60.66	61.29
1262	NYSE	GEF	Wed, Oct 10, 2007	62.50	62.50	61.12	61.95
1261	NYSE	GEF	Tue, Oct 9, 2007	62.84	63.31	61.92	62.60
1260	NYSE	GEF	Mon, Oct 8, 2007	63.83	63.83	61.63	62.78
1259	NYSE	GEF	Fri, Oct 5, 2007	61.78	63.84	61.50	63.84
1258	NYSE	GEF	Thu, Oct 4, 2007	61.72	62.07	60.80	61.00
1257	NYSE	GEF	Wed, Oct 3, 2007	61.95	62.25	60.64	61.59
1256	NYSE	GEF	Tue, Oct 2, 2007	61.96	62.18	60.90	61.87
1255	NYSE	GEF	Mon, Oct 1, 2007	60.31	62.15	60.00	62.01
1254	NYSE	GEF	Fri, Sep 28, 2007	60.56	60.89	60.36	60.68
1253	NYSE	GEF	Thu, Sep 27, 2007	60.00	60.61	59.85	60.49
1252	NYSE	GEF	Wed, Sep 26, 2007	59.57	59.93	59.16	59.88
1251	NYSE	GEF	Tue, Sep 25, 2007	58.56	59.15	57.18	59.11
1250	NYSE	GEF	Mon, Sep 24, 2007	60.00	60.00	58.64	59.24
1249	NYSE	GEF	Fri, Sep 21, 2007	58.55	60.50	58.35	60.17
1248	NYSE	GEF	Thu, Sep 20, 2007	56.96	58.14	56.50	57.70
1247	NYSE	GEF	Wed, Sep 19, 2007	56.88	58.28	56.25	57.12
1246	NYSE	GEF	Tue, Sep 18, 2007	54.40	56.77	54.10	56.40
1245	NYSE	GEF	Mon, Sep 17, 2007	54.40	54.46	53.76	54.20
1244	NYSE	GEF	Fri, Sep 14, 2007	53.00	54.80	52.80	54.73
1243	NYSE	GEF	Thu, Sep 13, 2007	53.40	53.67	52.54	53.01
1242	NYSE	GEF	Wed, Sep 12, 2007	54.30	54.30	53.17	53.43
1241	NYSE	GEF	Tue, Sep 11, 2007	53.28	54.45	53.00	54.38
1240	NYSE	GEF	Mon, Sep 10, 2007	53.79	53.79	51.50	53.11
1239	NYSE	GEF	Fri, Sep 7, 2007	54.14	54.14	52.06	53.60
1238	NYSE	GEF	Thu, Sep 6, 2007	56.18	56.18	54.79	55.24
1237	NYSE	GEF	Wed, Sep 5, 2007	56.50	57.30	55.65	55.89
1236	NYSE	GEF	Tue, Sep 4, 2007	57.86	57.86	56.65	56.96
1235	NYSE	GEF	Fri, Aug 31, 2007	58.14	58.80	57.58	58.22
1234	NYSE	GEF	Thu, Aug 30, 2007	57.29	58.47	56.44	57.50
1233	NYSE	GEF	Wed, Aug 29, 2007	57.57	58.90	56.95	58.81
1232	NYSE	GEF	Tue, Aug 28, 2007	56.96	57.31	56.00	56.60
1231	NYSE	GEF	Mon, Aug 27, 2007	58.58	58.58	56.88	57.23
1230	NYSE	GEF	Fri, Aug 24, 2007	58.08	58.60	57.17	58.53
1229	NYSE	GEF	Thu, Aug 23, 2007	57.92	59.43	56.80	58.15
1228	NYSE	GEF	Wed, Aug 22, 2007	55.75	57.78	55.75	57.42
1227	NYSE	GEF	Tue, Aug 21, 2007	57.82	57.82	55.14	55.75
1226	NYSE	GEF	Mon, Aug 20, 2007	57.07	57.77	56.00	57.35
1225	NYSE	GEF	Fri, Aug 17, 2007	56.50	58.25	54.79	56.93
1224	NYSE	GEF	Thu, Aug 16, 2007	52.34	54.38	50.17	53.63
1223	NYSE	GEF	Wed, Aug 15, 2007	53.25	54.72	51.83	52.50
1222	NYSE	GEF	Tue, Aug 14, 2007	54.78	55.10	52.84	53.13
1221	NYSE	GEF	Mon, Aug 13, 2007	56.91	56.91	53.50	54.25
1220	NYSE	GEF	Fri, Aug 10, 2007	51.00	57.79	50.82	56.91
1219	NYSE	GEF	Thu, Aug 9, 2007	53.00	54.49	51.25	51.40
1218	NYSE	GEF	Wed, Aug 8, 2007	55.44	56.10	53.51	54.72
1217	NYSE	GEF	Tue, Aug 7, 2007	53.82	56.02	53.07	54.34
1216	NYSE	GEF	Mon, Aug 6, 2007	50.70	52.21	49.13	52.00
1215	NYSE	GEF	Fri, Aug 3, 2007	54.19	54.19	50.38	50.66
1214	NYSE	GEF	Thu, Aug 2, 2007	55.04	55.23	53.78	54.40
1213	NYSE	GEF	Wed, Aug 1, 2007	54.87	55.38	53.30	54.68
1212	NYSE	GEF	Tue, Jul 31, 2007	55.70	56.39	54.59	55.00
1211	NYSE	GEF	Mon, Jul 30, 2007	52.81	55.75	52.75	54.92
1210	NYSE	GEF	Fri, Jul 27, 2007	54.00	54.47	52.90	53.02
1209	NYSE	GEF	Thu, Jul 26, 2007	55.44	55.54	53.33	54.26
1208	NYSE	GEF	Wed, Jul 25, 2007	57.75	57.84	55.91	56.40
1207	NYSE	GEF	Tue, Jul 24, 2007	58.75	58.84	56.73	56.98
1206	NYSE	GEF	Mon, Jul 23, 2007	59.34	60.11	59.27	59.41
1205	NYSE	GEF	Fri, Jul 20, 2007	61.64	61.64	58.59	59.67
1204	NYSE	GEF	Thu, Jul 19, 2007	62.80	63.29	61.76	61.83
1203	NYSE	GEF	Wed, Jul 18, 2007	62.87	63.09	62.01	62.80
1202	NYSE	GEF	Tue, Jul 17, 2007	62.45	64.20	62.43	63.47
1201	NYSE	GEF	Mon, Jul 16, 2007	62.82	63.02	62.10	62.43
1200	NYSE	GEF	Fri, Jul 13, 2007	62.90	63.28	62.84	63.11
1199	NYSE	GEF	Thu, Jul 12, 2007	62.26	62.97	62.19	62.86
1198	NYSE	GEF	Wed, Jul 11, 2007	60.74	61.69	60.26	61.46
1197	NYSE	GEF	Tue, Jul 10, 2007	61.25	61.90	60.73	60.89
1196	NYSE	GEF	Mon, Jul 9, 2007	62.63	62.63	60.97	61.35
1195	NYSE	GEF	Fri, Jul 6, 2007	61.62	62.80	61.30	62.37
1194	NYSE	GEF	Thu, Jul 5, 2007	61.56	62.00	60.61	61.48
1193	NYSE	GEF	Tue, Jul 3, 2007	61.01	62.00	60.85	61.31
1192	NYSE	GEF	Mon, Jul 2, 2007	60.07	61.10	59.84	61.03
1191	NYSE	GEF	Fri, Jun 29, 2007	60.28	61.54	59.58	59.61
1190	NYSE	GEF	Thu, Jun 28, 2007	59.97	60.50	58.66	59.95
1189	NYSE	GEF	Wed, Jun 27, 2007	57.58	58.45	56.83	58.07
1188	NYSE	GEF	Tue, Jun 26, 2007	59.21	59.21	57.20	57.57
1187	NYSE	GEF	Mon, Jun 25, 2007	59.50	59.97	58.55	58.79
1186	NYSE	GEF	Fri, Jun 22, 2007	59.76	60.56	58.96	59.50
1185	NYSE	GEF	Thu, Jun 21, 2007	58.30	60.51	57.41	60.00
1184	NYSE	GEF	Wed, Jun 20, 2007	60.40	61.10	58.50	58.55
1183	NYSE	GEF	Tue, Jun 19, 2007	60.41	60.45	59.14	59.62
1182	NYSE	GEF	Mon, Jun 18, 2007	59.74	60.88	59.10	60.57
1181	NYSE	GEF	Fri, Jun 15, 2007	58.75	60.71	58.75	59.46
1180	NYSE	GEF	Thu, Jun 14, 2007	57.81	58.68	57.56	58.21
1179	NYSE	GEF	Wed, Jun 13, 2007	56.60	57.84	56.12	57.84
1178	NYSE	GEF	Tue, Jun 12, 2007	56.70	57.55	56.27	56.61
1177	NYSE	GEF	Mon, Jun 11, 2007	56.50	57.77	56.13	56.81
1176	NYSE	GEF	Fri, Jun 8, 2007	56.40	56.96	54.89	56.60
1175	NYSE	GEF	Thu, Jun 7, 2007	57.02	58.44	54.81	55.13
1174	NYSE	GEF	Wed, Jun 6, 2007	58.20	60.14	57.70	59.92
1173	NYSE	GEF	Tue, Jun 5, 2007	57.78	58.61	57.58	58.50
1172	NYSE	GEF	Mon, Jun 4, 2007	58.03	59.91	57.75	58.18
1171	NYSE	GEF	Fri, Jun 1, 2007	55.73	58.62	55.58	58.46
1170	NYSE	GEF	Thu, May 31, 2007	55.85	56.42	55.32	55.66
1169	NYSE	GEF	Wed, May 30, 2007	56.21	56.21	55.20	55.53
1168	NYSE	GEF	Tue, May 29, 2007	55.24	56.47	55.13	56.11
1167	NYSE	GEF	Fri, May 25, 2007	54.84	55.55	54.51	55.24
1166	NYSE	GEF	Thu, May 24, 2007	55.45	55.85	54.23	54.51
1165	NYSE	GEF	Wed, May 23, 2007	55.79	56.29	55.00	55.29
1164	NYSE	GEF	Tue, May 22, 2007	56.00	56.90	55.40	55.47
1163	NYSE	GEF	Mon, May 21, 2007	54.22	57.00	53.96	56.04
1162	NYSE	GEF	Fri, May 18, 2007	53.00	54.31	52.65	54.22
1161	NYSE	GEF	Thu, May 17, 2007	53.57	53.59	52.64	52.99
1160	NYSE	GEF	Wed, May 16, 2007	52.50	54.01	52.15	53.78
1159	NYSE	GEF	Tue, May 15, 2007	51.55	52.72	51.44	52.48
1158	NYSE	GEF	Mon, May 14, 2007	51.56	52.26	51.21	51.37
1157	NYSE	GEF	Fri, May 11, 2007	50.53	51.85	50.22	51.78
1156	NYSE	GEF	Thu, May 10, 2007	53.70	53.94	49.76	50.15
1155	NYSE	GEF	Wed, May 9, 2007	53.36	54.05	52.96	53.87
1154	NYSE	GEF	Tue, May 8, 2007	54.65	54.65	52.87	53.49
1153	NYSE	GEF	Mon, May 7, 2007	54.80	55.74	54.80	55.37
1152	NYSE	GEF	Fri, May 4, 2007	54.94	55.72	54.60	55.72
1151	NYSE	GEF	Thu, May 3, 2007	54.60	55.04	54.14	54.82
1150	NYSE	GEF	Wed, May 2, 2007	55.07	55.58	54.27	54.48
1149	NYSE	GEF	Tue, May 1, 2007	55.61	55.75	54.22	54.93
1148	NYSE	GEF	Mon, Apr 30, 2007	57.09	57.21	55.41	55.60
1147	NYSE	GEF	Fri, Apr 27, 2007	56.64	57.08	55.93	56.89
1146	NYSE	GEF	Thu, Apr 26, 2007	55.63	57.11	55.11	56.94
1145	NYSE	GEF	Wed, Apr 25, 2007	54.67	55.87	54.56	55.38
1144	NYSE	GEF	Tue, Apr 24, 2007	54.27	54.59	53.91	54.54
1143	NYSE	GEF	Mon, Apr 23, 2007	54.14	55.20	54.14	54.44
1142	NYSE	GEF	Fri, Apr 20, 2007	55.50	55.53	54.50	54.83
1141	NYSE	GEF	Thu, Apr 19, 2007	54.08	54.82	53.28	53.95
1140	NYSE	GEF	Wed, Apr 18, 2007	55.59	55.79	54.49	54.77
1139	NYSE	GEF	Tue, Apr 17, 2007	56.61	56.83	55.40	55.79
1138	NYSE	GEF	Mon, Apr 16, 2007	56.54	57.15	55.78	56.67
1137	NYSE	GEF	Fri, Apr 13, 2007	56.03	57.21	55.31	57.14
1136	NYSE	GEF	Thu, Apr 12, 2007	54.70	55.38	54.00	55.21
1135	NYSE	GEF	Wed, Apr 11, 2007	55.27	55.66	53.57	54.92
1134	NYSE	GEF	Tue, Apr 10, 2007	55.44	55.80	55.12	55.15
1133	NYSE	GEF	Mon, Apr 9, 2007	56.00	56.61	55.28	55.57
1132	NYSE	GEF	Thu, Apr 5, 2007	56.40	56.45	55.81	55.91
1131	NYSE	GEF	Wed, Apr 4, 2007	56.65	56.99	56.35	56.40
1130	NYSE	GEF	Tue, Apr 3, 2007	55.54	56.74	55.25	56.65
1129	NYSE	GEF	Mon, Apr 2, 2007	55.66	55.74	54.90	55.39
1128	NYSE	GEF	Fri, Mar 30, 2007	54.65	55.75	54.61	55.56
1127	NYSE	GEF	Thu, Mar 29, 2007	55.21	55.21	53.11	54.65
1126	NYSE	GEF	Wed, Mar 28, 2007	55.38	55.48	54.67	55.07
1125	NYSE	GEF	Tue, Mar 27, 2007	55.80	55.89	55.33	55.38
1124	NYSE	GEF	Mon, Mar 26, 2007	55.44	56.18	55.13	56.15
1123	NYSE	GEF	Fri, Mar 23, 2007	55.27	55.53	54.91	55.44
1122	NYSE	GEF	Thu, Mar 22, 2007	56.35	56.35	55.21	55.42
1121	NYSE	GEF	Wed, Mar 21, 2007	55.30	56.10	54.50	56.09
1120	NYSE	GEF	Tue, Mar 20, 2007	54.50	55.39	54.45	55.19
1119	NYSE	GEF	Mon, Mar 19, 2007	54.25	55.12	53.75	54.63
1118	NYSE	GEF	Fri, Mar 16, 2007	55.59	55.59	47.81	53.35
1117	NYSE	GEF	Thu, Mar 15, 2007	55.63	56.20	54.80	55.59
1116	NYSE	GEF	Wed, Mar 14, 2007	54.49	56.32	54.08	55.60
1115	NYSE	GEF	Tue, Mar 13, 2007	56.47	56.63	54.44	54.76
1114	NYSE	GEF	Mon, Mar 12, 2007	56.00	57.21	55.05	56.70
1113	NYSE	GEF	Fri, Mar 9, 2007	56.50	56.88	55.98	56.65
1112	NYSE	GEF	Thu, Mar 8, 2007	55.69	56.70	55.13	55.45
1111	NYSE	GEF	Wed, Mar 7, 2007	55.33	56.10	54.95	55.13
1110	NYSE	GEF	Tue, Mar 6, 2007	53.77	56.07	53.77	55.45
1109	NYSE	GEF	Mon, Mar 5, 2007	54.25	56.10	53.68	53.77
1108	NYSE	GEF	Fri, Mar 2, 2007	57.98	58.29	54.29	55.29
1107	NYSE	GEF	Thu, Mar 1, 2007	60.32	61.05	58.30	58.64
1106	NYSE	GEF	Wed, Feb 28, 2007	56.00	59.31	55.26	58.55
1105	NYSE	GEF	Tue, Feb 27, 2007	61.66	63.25	56.50	57.37
1104	NYSE	GEF	Mon, Feb 26, 2007	62.64	63.97	61.56	62.14
1103	NYSE	GEF	Fri, Feb 23, 2007	61.41	62.56	61.33	62.14
1102	NYSE	GEF	Thu, Feb 22, 2007	62.25	63.12	60.31	61.41
1101	NYSE	GEF	Wed, Feb 21, 2007	61.71	62.75	61.35	62.00
1100	NYSE	GEF	Tue, Feb 20, 2007	58.36	62.77	58.26	61.71
1099	NYSE	GEF	Fri, Feb 16, 2007	58.08	58.50	57.29	58.32
1098	NYSE	GEF	Thu, Feb 15, 2007	57.85	58.50	56.84	58.08
1097	NYSE	GEF	Wed, Feb 14, 2007	58.78	58.78	57.52	57.81
1096	NYSE	GEF	Tue, Feb 13, 2007	57.38	58.50	56.99	58.47
1095	NYSE	GEF	Mon, Feb 12, 2007	57.05	57.39	56.25	57.03
1094	NYSE	GEF	Fri, Feb 9, 2007	57.85	58.25	56.72	57.05
1093	NYSE	GEF	Thu, Feb 8, 2007	58.13	58.34	57.60	57.64
1092	NYSE	GEF	Wed, Feb 7, 2007	59.03	59.03	57.87	58.25
1091	NYSE	GEF	Tue, Feb 6, 2007	58.60	58.99	58.00	58.95
1090	NYSE	GEF	Mon, Feb 5, 2007	59.00	59.03	57.63	58.48
1089	NYSE	GEF	Fri, Feb 2, 2007	58.83	59.03	58.30	58.98
1088	NYSE	GEF	Thu, Feb 1, 2007	57.28	58.82	56.88	58.58
1087	NYSE	GEF	Wed, Jan 31, 2007	56.95	57.61	56.25	57.16
1086	NYSE	GEF	Tue, Jan 30, 2007	56.50	57.43	56.16	57.14
1085	NYSE	GEF	Mon, Jan 29, 2007	54.89	56.64	54.89	56.50
1084	NYSE	GEF	Fri, Jan 26, 2007	54.66	55.25	53.74	54.81
1083	NYSE	GEF	Thu, Jan 25, 2007	54.91	55.00	53.98	54.36
1082	NYSE	GEF	Wed, Jan 24, 2007	54.10	55.11	53.84	54.72
1081	NYSE	GEF	Tue, Jan 23, 2007	52.86	54.81	52.86	54.11
1080	NYSE	GEF	Mon, Jan 22, 2007	54.63	54.63	52.51	52.73
1079	NYSE	GEF	Fri, Jan 19, 2007	53.27	54.85	51.83	54.63
1078	NYSE	GEF	Thu, Jan 18, 2007	54.95	55.61	53.28	53.52
1077	NYSE	GEF	Wed, Jan 17, 2007	55.78	56.75	55.38	55.45
1076	NYSE	GEF	Tue, Jan 16, 2007	58.11	58.78	56.02	56.28
1075	NYSE	GEF	Fri, Jan 12, 2007	57.00	57.90	56.78	57.61
1074	NYSE	GEF	Thu, Jan 11, 2007	56.29	57.48	56.20	56.66
1073	NYSE	GEF	Wed, Jan 10, 2007	56.44	56.63	55.85	56.29
1072	NYSE	GEF	Tue, Jan 9, 2007	57.02	57.75	55.81	56.94
1071	NYSE	GEF	Mon, Jan 8, 2007	55.25	57.44	55.25	57.15
1070	NYSE	GEF	Fri, Jan 5, 2007	58.20	58.30	56.16	56.35
1069	NYSE	GEF	Thu, Jan 4, 2007	59.83	60.00	57.38	58.38
1068	NYSE	GEF	Wed, Jan 3, 2007	59.10	60.51	59.05	60.20
1067	NYSE	GEF	Fri, Dec 29, 2006	59.33	60.10	59.20	59.20
1066	NYSE	GEF	Thu, Dec 28, 2006	60.63	61.39	59.21	59.45
1065	NYSE	GEF	Wed, Dec 27, 2006	58.88	60.64	58.69	60.63
1064	NYSE	GEF	Tue, Dec 26, 2006	58.91	59.25	58.67	58.88
1063	NYSE	GEF	Fri, Dec 22, 2006	58.63	59.00	57.84	58.67
1062	NYSE	GEF	Thu, Dec 21, 2006	59.10	59.63	58.10	58.62
1061	NYSE	GEF	Wed, Dec 20, 2006	58.95	59.07	58.50	58.95
1060	NYSE	GEF	Tue, Dec 19, 2006	57.51	58.86	57.23	58.63
1059	NYSE	GEF	Mon, Dec 18, 2006	59.05	59.17	57.73	57.88
1058	NYSE	GEF	Fri, Dec 15, 2006	59.00	59.16	58.50	58.88
1057	NYSE	GEF	Thu, Dec 14, 2006	58.25	59.43	58.13	58.73
1056	NYSE	GEF	Wed, Dec 13, 2006	58.61	58.75	57.16	58.25
1055	NYSE	GEF	Tue, Dec 12, 2006	54.98	59.11	54.98	57.88
1054	NYSE	GEF	Mon, Dec 11, 2006	56.34	56.83	54.83	54.87
1053	NYSE	GEF	Fri, Dec 8, 2006	53.50	56.32	52.50	56.31
1052	NYSE	GEF	Thu, Dec 7, 2006	55.25	56.48	51.14	53.97
1051	NYSE	GEF	Wed, Dec 6, 2006	52.15	52.48	51.28	51.89
1050	NYSE	GEF	Tue, Dec 5, 2006	50.98	52.50	50.54	52.02
1049	NYSE	GEF	Mon, Dec 4, 2006	49.25	50.71	49.25	50.62
1048	NYSE	GEF	Fri, Dec 1, 2006	49.70	49.71	48.47	49.25
1047	NYSE	GEF	Thu, Nov 30, 2006	49.25	50.11	48.84	49.58
1046	NYSE	GEF	Wed, Nov 29, 2006	49.00	49.93	49.00	49.81
1045	NYSE	GEF	Tue, Nov 28, 2006	48.23	49.42	48.18	48.56
1044	NYSE	GEF	Mon, Nov 27, 2006	49.75	49.86	47.86	48.23
1043	NYSE	GEF	Fri, Nov 24, 2006	49.75	50.50	49.68	50.28
1042	NYSE	GEF	Wed, Nov 22, 2006	50.60	51.00	49.85	49.97
1041	NYSE	GEF	Tue, Nov 21, 2006	49.68	50.85	49.66	50.40
1040	NYSE	GEF	Mon, Nov 20, 2006	49.65	49.85	49.31	49.58
1039	NYSE	GEF	Fri, Nov 17, 2006	49.72	49.72	49.35	49.54
1038	NYSE	GEF	Thu, Nov 16, 2006	49.91	50.04	49.55	49.72
1037	NYSE	GEF	Wed, Nov 15, 2006	49.71	50.00	49.60	49.85
1036	NYSE	GEF	Tue, Nov 14, 2006	48.63	49.80	48.43	49.75
1035	NYSE	GEF	Mon, Nov 13, 2006	48.50	49.00	48.35	48.76
1034	NYSE	GEF	Fri, Nov 10, 2006	47.66	48.33	47.54	48.21
1033	NYSE	GEF	Thu, Nov 9, 2006	47.96	48.10	47.35	47.61
1032	NYSE	GEF	Wed, Nov 8, 2006	46.90	48.18	46.90	47.92
1031	NYSE	GEF	Tue, Nov 7, 2006	46.98	48.25	46.98	47.22
1030	NYSE	GEF	Mon, Nov 6, 2006	46.55	47.53	46.55	47.29
1029	NYSE	GEF	Fri, Nov 3, 2006	45.40	46.25	45.40	46.06
1028	NYSE	GEF	Thu, Nov 2, 2006	45.23	45.58	45.00	45.40
1027	NYSE	GEF	Wed, Nov 1, 2006	47.00	47.00	45.66	45.68
1026	NYSE	GEF	Tue, Oct 31, 2006	47.51	47.51	46.80	46.86
1025	NYSE	GEF	Mon, Oct 30, 2006	47.14	48.84	47.14	47.51
1024	NYSE	GEF	Fri, Oct 27, 2006	46.23	47.43	46.02	47.03
1023	NYSE	GEF	Thu, Oct 26, 2006	45.48	46.24	45.37	46.24
1022	NYSE	GEF	Wed, Oct 25, 2006	44.54	45.16	44.43	44.97
1021	NYSE	GEF	Tue, Oct 24, 2006	44.65	44.84	44.32	44.54
1020	NYSE	GEF	Mon, Oct 23, 2006	44.50	45.29	44.16	44.79
1019	NYSE	GEF	Fri, Oct 20, 2006	44.63	44.75	43.96	44.59
1018	NYSE	GEF	Thu, Oct 19, 2006	44.25	44.89	44.05	44.50
1017	NYSE	GEF	Wed, Oct 18, 2006	44.33	44.92	43.85	44.00
1016	NYSE	GEF	Tue, Oct 17, 2006	43.45	44.01	43.45	43.97
1015	NYSE	GEF	Mon, Oct 16, 2006	43.30	44.19	43.30	43.87
1014	NYSE	GEF	Fri, Oct 13, 2006	43.19	43.57	43.08	43.23
1013	NYSE	GEF	Thu, Oct 12, 2006	41.96	43.25	41.96	43.19
1012	NYSE	GEF	Wed, Oct 11, 2006	41.75	42.14	41.52	41.85
1011	NYSE	GEF	Tue, Oct 10, 2006	41.75	42.02	41.60	41.87
1010	NYSE	GEF	Mon, Oct 9, 2006	42.05	42.05	41.22	41.79
1009	NYSE	GEF	Fri, Oct 6, 2006	41.58	42.03	40.97	41.92
1008	NYSE	GEF	Thu, Oct 5, 2006	39.86	41.87	39.86	41.70
1007	NYSE	GEF	Wed, Oct 4, 2006	39.38	40.08	39.38	39.87
1006	NYSE	GEF	Tue, Oct 3, 2006	39.63	40.08	39.18	39.65
1005	NYSE	GEF	Mon, Oct 2, 2006	40.08	40.33	39.50	39.76
1004	NYSE	GEF	Fri, Sep 29, 2006	40.92	40.95	40.00	40.06
1003	NYSE	GEF	Thu, Sep 28, 2006	41.12	41.20	40.29	41.09
1002	NYSE	GEF	Wed, Sep 27, 2006	41.15	41.59	40.84	41.08
1001	NYSE	GEF	Tue, Sep 26, 2006	40.70	41.48	40.53	41.15
1000	NYSE	GEF	Mon, Sep 25, 2006	40.40	40.78	39.69	40.70
999	NYSE	GEF	Fri, Sep 22, 2006	39.34	39.50	38.66	38.95
998	NYSE	GEF	Thu, Sep 21, 2006	40.70	40.80	39.35	39.64
997	NYSE	GEF	Wed, Sep 20, 2006	39.97	41.08	39.76	40.53
996	NYSE	GEF	Tue, Sep 19, 2006	38.50	39.79	38.50	39.76
995	NYSE	GEF	Mon, Sep 18, 2006	39.53	39.60	38.66	38.70
994	NYSE	GEF	Fri, Sep 15, 2006	39.81	40.17	39.60	39.65
993	NYSE	GEF	Thu, Sep 14, 2006	38.78	39.75	38.78	39.50
992	NYSE	GEF	Wed, Sep 13, 2006	38.35	38.95	38.35	38.84
991	NYSE	GEF	Tue, Sep 12, 2006	37.69	38.76	37.66	38.35
990	NYSE	GEF	Mon, Sep 11, 2006	37.96	37.96	37.28	37.48
989	NYSE	GEF	Fri, Sep 8, 2006	37.74	38.55	37.74	37.95
988	NYSE	GEF	Thu, Sep 7, 2006	37.99	38.46	37.40	37.60
987	NYSE	GEF	Wed, Sep 6, 2006	38.57	38.82	37.89	38.01
986	NYSE	GEF	Tue, Sep 5, 2006	37.00	38.98	36.60	38.56
985	NYSE	GEF	Fri, Sep 1, 2006	36.00	37.50	36.00	37.27
984	NYSE	GEF	Thu, Aug 31, 2006	37.75	38.13	35.30	35.43
983	NYSE	GEF	Wed, Aug 30, 2006	36.50	37.24	36.26	36.74
982	NYSE	GEF	Tue, Aug 29, 2006	36.23	36.50	35.20	36.28
981	NYSE	GEF	Mon, Aug 28, 2006	35.42	36.25	35.39	36.00
980	NYSE	GEF	Fri, Aug 25, 2006	34.28	35.40	33.92	35.26
979	NYSE	GEF	Thu, Aug 24, 2006	34.58	35.05	33.99	34.28
978	NYSE	GEF	Wed, Aug 23, 2006	35.58	35.58	34.45	34.61
977	NYSE	GEF	Tue, Aug 22, 2006	35.21	35.77	35.09	35.58
976	NYSE	GEF	Mon, Aug 21, 2006	35.43	35.71	34.95	35.38
975	NYSE	GEF	Fri, Aug 18, 2006	35.93	36.18	35.30	35.85
974	NYSE	GEF	Thu, Aug 17, 2006	35.30	36.15	35.07	35.78
973	NYSE	GEF	Wed, Aug 16, 2006	34.65	35.98	34.65	35.51
972	NYSE	GEF	Tue, Aug 15, 2006	33.50	34.44	33.50	34.36
971	NYSE	GEF	Mon, Aug 14, 2006	32.96	34.02	32.96	33.19
970	NYSE	GEF	Fri, Aug 11, 2006	33.18	33.34	32.66	33.16
969	NYSE	GEF	Thu, Aug 10, 2006	32.58	33.81	31.55	33.31
968	NYSE	GEF	Wed, Aug 9, 2006	33.61	34.10	32.47	32.70
967	NYSE	GEF	Tue, Aug 8, 2006	34.24	34.56	33.25	33.37
966	NYSE	GEF	Mon, Aug 7, 2006	34.41	34.62	33.81	34.26
965	NYSE	GEF	Fri, Aug 4, 2006	35.97	36.22	34.01	34.75
964	NYSE	GEF	Thu, Aug 3, 2006	34.83	36.16	34.83	35.56
963	NYSE	GEF	Wed, Aug 2, 2006	34.71	35.54	34.71	35.23
962	NYSE	GEF	Tue, Aug 1, 2006	34.49	34.87	34.03	34.63
961	NYSE	GEF	Mon, Jul 31, 2006	34.30	34.93	33.90	34.61
960	NYSE	GEF	Fri, Jul 28, 2006	34.45	35.35	34.42	35.00
959	NYSE	GEF	Thu, Jul 27, 2006	35.00	35.26	34.00	34.32
958	NYSE	GEF	Wed, Jul 26, 2006	35.21	35.44	34.53	34.91
957	NYSE	GEF	Tue, Jul 25, 2006	35.20	35.99	34.88	35.28
956	NYSE	GEF	Mon, Jul 24, 2006	34.11	35.05	34.11	34.99
955	NYSE	GEF	Fri, Jul 21, 2006	34.35	34.90	33.25	33.99
954	NYSE	GEF	Thu, Jul 20, 2006	35.45	35.61	34.42	34.55
953	NYSE	GEF	Wed, Jul 19, 2006	34.75	35.68	34.72	35.44
952	NYSE	GEF	Tue, Jul 18, 2006	34.53	35.03	33.82	34.75
951	NYSE	GEF	Mon, Jul 17, 2006	34.68	35.05	34.35	34.44
950	NYSE	GEF	Fri, Jul 14, 2006	34.50	35.13	34.03	34.80
949	NYSE	GEF	Thu, Jul 13, 2006	35.18	35.28	34.30	34.76
948	NYSE	GEF	Wed, Jul 12, 2006	36.11	36.50	35.25	35.32
947	NYSE	GEF	Tue, Jul 11, 2006	35.77	36.19	34.83	36.16
946	NYSE	GEF	Mon, Jul 10, 2006	35.76	36.83	35.73	35.92
945	NYSE	GEF	Fri, Jul 7, 2006	36.30	36.62	35.65	35.90
944	NYSE	GEF	Thu, Jul 6, 2006	36.90	37.17	36.10	36.43
943	NYSE	GEF	Wed, Jul 5, 2006	37.14	37.20	36.64	36.94
942	NYSE	GEF	Mon, Jul 3, 2006	37.28	37.50	37.18	37.26
941	NYSE	GEF	Fri, Jun 30, 2006	37.00	37.49	36.69	37.48
940	NYSE	GEF	Thu, Jun 29, 2006	35.17	36.55	35.17	36.55
939	NYSE	GEF	Wed, Jun 28, 2006	34.78	35.18	34.11	34.92
938	NYSE	GEF	Tue, Jun 27, 2006	34.53	35.29	34.16	34.36
937	NYSE	GEF	Mon, Jun 26, 2006	34.40	34.88	34.13	34.40
936	NYSE	GEF	Fri, Jun 23, 2006	34.30	34.50	33.77	34.11
935	NYSE	GEF	Thu, Jun 22, 2006	33.85	34.15	33.55	33.95
934	NYSE	GEF	Wed, Jun 21, 2006	32.75	34.26	32.71	33.98
933	NYSE	GEF	Tue, Jun 20, 2006	33.35	34.07	33.03	33.03
932	NYSE	GEF	Mon, Jun 19, 2006	33.74	33.74	32.68	33.47
931	NYSE	GEF	Fri, Jun 16, 2006	33.15	33.96	32.64	33.79
930	NYSE	GEF	Thu, Jun 15, 2006	32.48	33.48	32.48	33.28
929	NYSE	GEF	Wed, Jun 14, 2006	32.14	32.45	31.71	32.17
928	NYSE	GEF	Tue, Jun 13, 2006	32.68	33.15	32.03	32.45
927	NYSE	GEF	Mon, Jun 12, 2006	33.75	33.89	32.52	32.64
926	NYSE	GEF	Fri, Jun 9, 2006	33.98	34.17	33.48	33.63
925	NYSE	GEF	Thu, Jun 8, 2006	33.85	34.15	32.55	33.86
924	NYSE	GEF	Wed, Jun 7, 2006	33.88	34.70	33.65	34.09
923	NYSE	GEF	Tue, Jun 6, 2006	34.00	34.67	33.50	33.88
922	NYSE	GEF	Mon, Jun 5, 2006	35.11	35.55	33.80	33.93
921	NYSE	GEF	Fri, Jun 2, 2006	34.73	35.69	34.56	35.51
920	NYSE	GEF	Thu, Jun 1, 2006	33.41	34.90	32.49	34.83
919	NYSE	GEF	Wed, May 31, 2006	31.15	31.85	31.15	31.70
918	NYSE	GEF	Tue, May 30, 2006	31.55	31.55	30.76	31.02
917	NYSE	GEF	Fri, May 26, 2006	31.90	31.90	31.10	31.63
916	NYSE	GEF	Thu, May 25, 2006	30.95	31.62	30.95	31.62
915	NYSE	GEF	Wed, May 24, 2006	29.93	30.77	29.82	30.75
914	NYSE	GEF	Tue, May 23, 2006	30.28	31.11	29.53	29.90
913	NYSE	GEF	Mon, May 22, 2006	30.97	30.97	29.60	30.15
912	NYSE	GEF	Fri, May 19, 2006	30.32	31.28	29.93	31.17
911	NYSE	GEF	Thu, May 18, 2006	30.39	31.25	30.36	30.60
910	NYSE	GEF	Wed, May 17, 2006	30.15	30.39	29.69	30.29
909	NYSE	GEF	Tue, May 16, 2006	30.83	30.94	30.18	30.26
908	NYSE	GEF	Mon, May 15, 2006	31.35	31.35	30.09	30.74
907	NYSE	GEF	Fri, May 12, 2006	32.21	32.21	31.25	31.60
906	NYSE	GEF	Thu, May 11, 2006	32.83	32.91	32.20	32.34
905	NYSE	GEF	Wed, May 10, 2006	32.90	33.05	32.64	32.75
904	NYSE	GEF	Tue, May 9, 2006	32.86	33.35	32.65	33.00
903	NYSE	GEF	Mon, May 8, 2006	33.00	33.00	32.72	32.87
902	NYSE	GEF	Fri, May 5, 2006	33.10	33.36	32.91	33.08
901	NYSE	GEF	Thu, May 4, 2006	33.18	33.18	32.63	33.02
900	NYSE	GEF	Wed, May 3, 2006	33.32	33.53	32.86	33.18
899	NYSE	GEF	Tue, May 2, 2006	32.62	33.49	32.25	33.37
898	NYSE	GEF	Mon, May 1, 2006	32.48	32.78	32.00	32.63
897	NYSE	GEF	Fri, Apr 28, 2006	32.40	32.81	32.04	32.39
896	NYSE	GEF	Thu, Apr 27, 2006	32.70	33.00	32.03	32.53
895	NYSE	GEF	Wed, Apr 26, 2006	32.73	33.85	32.73	33.18
894	NYSE	GEF	Tue, Apr 25, 2006	32.97	33.17	32.41	32.60
893	NYSE	GEF	Mon, Apr 24, 2006	33.27	33.40	32.38	32.85
892	NYSE	GEF	Fri, Apr 21, 2006	34.00	34.00	32.84	33.26
891	NYSE	GEF	Thu, Apr 20, 2006	33.78	33.78	32.81	33.22
890	NYSE	GEF	Wed, Apr 19, 2006	33.36	33.90	33.04	33.90
889	NYSE	GEF	Tue, Apr 18, 2006	32.85	33.43	32.71	33.23
888	NYSE	GEF	Mon, Apr 17, 2006	33.08	33.18	32.48	32.73
887	NYSE	GEF	Thu, Apr 13, 2006	33.18	33.18	32.78	32.98
886	NYSE	GEF	Wed, Apr 12, 2006	33.00	33.43	33.00	33.28
885	NYSE	GEF	Tue, Apr 11, 2006	33.02	33.33	32.90	32.94
884	NYSE	GEF	Mon, Apr 10, 2006	32.88	33.31	32.52	32.94
883	NYSE	GEF	Fri, Apr 7, 2006	33.58	33.72	32.88	33.05
882	NYSE	GEF	Thu, Apr 6, 2006	33.76	33.76	33.33	33.56
881	NYSE	GEF	Wed, Apr 5, 2006	33.55	33.95	33.41	33.74
880	NYSE	GEF	Tue, Apr 4, 2006	34.00	34.02	33.54	33.68
879	NYSE	GEF	Mon, Apr 3, 2006	34.28	34.30	33.62	33.92
878	NYSE	GEF	Fri, Mar 31, 2006	34.71	34.71	33.83	34.21
877	NYSE	GEF	Thu, Mar 30, 2006	34.98	34.98	33.94	34.59
876	NYSE	GEF	Wed, Mar 29, 2006	33.50	34.81	33.40	34.73
875	NYSE	GEF	Tue, Mar 28, 2006	34.05	34.21	33.08	33.51
874	NYSE	GEF	Mon, Mar 27, 2006	34.25	34.45	34.12	34.25
873	NYSE	GEF	Fri, Mar 24, 2006	33.70	34.98	33.70	34.39
872	NYSE	GEF	Thu, Mar 23, 2006	34.29	34.29	33.62	33.81
871	NYSE	GEF	Wed, Mar 22, 2006	33.82	34.43	33.76	34.32
870	NYSE	GEF	Tue, Mar 21, 2006	34.00	34.42	33.72	33.76
869	NYSE	GEF	Mon, Mar 20, 2006	33.82	33.99	33.32	33.99
868	NYSE	GEF	Fri, Mar 17, 2006	33.07	33.81	32.83	33.78
867	NYSE	GEF	Thu, Mar 16, 2006	32.74	32.95	32.50	32.95
866	NYSE	GEF	Wed, Mar 15, 2006	31.71	32.62	31.60	32.62
865	NYSE	GEF	Tue, Mar 14, 2006	31.41	31.87	31.00	31.73
864	NYSE	GEF	Mon, Mar 13, 2006	31.33	32.13	31.33	31.65
863	NYSE	GEF	Fri, Mar 10, 2006	30.47	31.58	30.47	31.24
862	NYSE	GEF	Thu, Mar 9, 2006	30.47	30.77	30.19	30.54
861	NYSE	GEF	Wed, Mar 8, 2006	30.43	30.80	30.11	30.54
860	NYSE	GEF	Tue, Mar 7, 2006	30.15	30.81	30.00	30.68
859	NYSE	GEF	Mon, Mar 6, 2006	31.35	31.35	30.15	30.40
858	NYSE	GEF	Fri, Mar 3, 2006	30.89	31.40	30.66	31.11
857	NYSE	GEF	Thu, Mar 2, 2006	31.25	31.41	30.45	30.84
856	NYSE	GEF	Wed, Mar 1, 2006	28.96	29.20	28.85	29.09
855	NYSE	GEF	Tue, Feb 28, 2006	29.30	29.30	28.75	28.96
854	NYSE	GEF	Mon, Feb 27, 2006	29.27	29.58	29.13	29.35
853	NYSE	GEF	Fri, Feb 24, 2006	29.26	29.48	28.38	29.29
852	NYSE	GEF	Thu, Feb 23, 2006	29.95	30.09	29.25	29.33
851	NYSE	GEF	Wed, Feb 22, 2006	30.43	30.67	30.15	30.31
850	NYSE	GEF	Tue, Feb 21, 2006	31.06	31.41	29.91	30.30
849	NYSE	GEF	Fri, Feb 17, 2006	31.76	31.76	30.78	31.36
848	NYSE	GEF	Thu, Feb 16, 2006	31.45	31.69	31.12	31.59
847	NYSE	GEF	Wed, Feb 15, 2006	30.64	31.75	30.62	31.33
846	NYSE	GEF	Tue, Feb 14, 2006	30.10	30.91	29.96	30.56
845	NYSE	GEF	Mon, Feb 13, 2006	30.06	30.32	29.77	30.00
844	NYSE	GEF	Fri, Feb 10, 2006	30.16	30.53	30.05	30.15
843	NYSE	GEF	Thu, Feb 9, 2006	30.65	30.85	30.36	30.41
842	NYSE	GEF	Wed, Feb 8, 2006	31.63	31.70	30.59	30.70
841	NYSE	GEF	Tue, Feb 7, 2006	32.12	32.35	31.51	31.63
840	NYSE	GEF	Mon, Feb 6, 2006	32.20	32.20	31.53	31.99
839	NYSE	GEF	Fri, Feb 3, 2006	32.25	32.63	32.01	32.20
838	NYSE	GEF	Thu, Feb 2, 2006	32.88	32.88	31.89	32.38
837	NYSE	GEF	Wed, Feb 1, 2006	32.44	33.09	32.44	33.00
836	NYSE	GEF	Tue, Jan 31, 2006	32.48	32.70	32.39	32.56
835	NYSE	GEF	Mon, Jan 30, 2006	32.15	32.63	32.15	32.53
834	NYSE	GEF	Fri, Jan 27, 2006	32.15	32.22	31.91	32.11
833	NYSE	GEF	Thu, Jan 26, 2006	32.27	32.35	31.73	32.15
832	NYSE	GEF	Wed, Jan 25, 2006	31.70	32.30	31.35	32.15
831	NYSE	GEF	Tue, Jan 24, 2006	30.98	31.60	30.93	31.50
830	NYSE	GEF	Mon, Jan 23, 2006	30.23	31.00	30.23	30.85
829	NYSE	GEF	Fri, Jan 20, 2006	31.53	31.53	30.19	30.50
828	NYSE	GEF	Thu, Jan 19, 2006	30.60	31.50	30.25	31.30
827	NYSE	GEF	Wed, Jan 18, 2006	30.65	31.00	30.17	30.47
826	NYSE	GEF	Tue, Jan 17, 2006	31.28	31.28	30.53	30.86
825	NYSE	GEF	Fri, Jan 13, 2006	31.69	32.08	31.38	31.70
824	NYSE	GEF	Thu, Jan 12, 2006	32.02	32.04	31.27	31.50
823	NYSE	GEF	Wed, Jan 11, 2006	32.26	32.49	31.95	32.15
822	NYSE	GEF	Tue, Jan 10, 2006	31.72	32.42	31.63	32.30
821	NYSE	GEF	Mon, Jan 9, 2006	32.00	32.65	31.57	31.84
820	NYSE	GEF	Fri, Jan 6, 2006	31.63	31.96	31.51	31.73
819	NYSE	GEF	Thu, Jan 5, 2006	32.23	32.44	31.63	31.63
818	NYSE	GEF	Wed, Jan 4, 2006	31.96	32.74	31.96	32.15
817	NYSE	GEF	Tue, Jan 3, 2006	33.30	33.38	31.55	31.79
816	NYSE	GEF	Fri, Dec 30, 2005	33.38	33.56	32.97	33.14
815	NYSE	GEF	Thu, Dec 29, 2005	32.95	33.81	32.87	33.53
814	NYSE	GEF	Wed, Dec 28, 2005	32.49	33.10	32.26	32.90
813	NYSE	GEF	Tue, Dec 27, 2005	33.80	33.95	32.23	32.49
812	NYSE	GEF	Fri, Dec 23, 2005	33.03	33.60	32.90	33.43
811	NYSE	GEF	Thu, Dec 22, 2005	33.15	33.48	32.63	32.90
810	NYSE	GEF	Wed, Dec 21, 2005	33.08	33.54	32.65	33.03
809	NYSE	GEF	Tue, Dec 20, 2005	33.25	33.43	32.72	33.08
808	NYSE	GEF	Mon, Dec 19, 2005	34.03	34.03	32.86	33.25
807	NYSE	GEF	Fri, Dec 16, 2005	33.75	34.26	33.63	34.15
806	NYSE	GEF	Thu, Dec 15, 2005	33.76	33.87	33.36	33.80
805	NYSE	GEF	Wed, Dec 14, 2005	33.57	33.90	32.98	33.77
804	NYSE	GEF	Tue, Dec 13, 2005	32.98	33.65	32.85	33.48
803	NYSE	GEF	Mon, Dec 12, 2005	32.70	33.21	32.48	32.96
802	NYSE	GEF	Fri, Dec 9, 2005	31.82	32.34	31.40	32.28
801	NYSE	GEF	Thu, Dec 8, 2005	30.50	32.73	30.25	31.69
800	NYSE	GEF	Wed, Dec 7, 2005	31.26	31.98	31.12	31.28
799	NYSE	GEF	Tue, Dec 6, 2005	31.58	32.20	31.24	31.26
798	NYSE	GEF	Mon, Dec 5, 2005	31.39	31.66	31.22	31.31
797	NYSE	GEF	Fri, Dec 2, 2005	31.85	31.86	31.35	31.83
796	NYSE	GEF	Thu, Dec 1, 2005	30.16	31.94	30.16	31.87
795	NYSE	GEF	Wed, Nov 30, 2005	31.09	31.44	30.03	30.03
794	NYSE	GEF	Tue, Nov 29, 2005	31.13	31.46	30.79	31.09
793	NYSE	GEF	Mon, Nov 28, 2005	31.38	31.75	30.51	30.88
792	NYSE	GEF	Fri, Nov 25, 2005	31.50	31.84	31.35	31.61
791	NYSE	GEF	Wed, Nov 23, 2005	31.47	31.60	31.15	31.30
790	NYSE	GEF	Tue, Nov 22, 2005	31.49	31.72	30.99	31.48
789	NYSE	GEF	Mon, Nov 21, 2005	30.68	31.73	30.58	31.40
788	NYSE	GEF	Fri, Nov 18, 2005	30.45	30.95	30.40	30.91
787	NYSE	GEF	Thu, Nov 17, 2005	29.28	30.17	29.28	30.16
786	NYSE	GEF	Wed, Nov 16, 2005	28.86	29.24	28.61	29.09
785	NYSE	GEF	Tue, Nov 15, 2005	28.98	29.35	28.50	28.78
784	NYSE	GEF	Mon, Nov 14, 2005	30.16	30.17	29.03	29.17
783	NYSE	GEF	Fri, Nov 11, 2005	30.23	30.53	29.95	30.24
782	NYSE	GEF	Thu, Nov 10, 2005	29.95	30.53	29.43	30.30
781	NYSE	GEF	Wed, Nov 9, 2005	29.19	30.35	29.19	30.01
780	NYSE	GEF	Tue, Nov 8, 2005	28.88	29.16	28.56	29.06
779	NYSE	GEF	Mon, Nov 7, 2005	28.57	29.62	28.57	28.96
778	NYSE	GEF	Fri, Nov 4, 2005	29.97	29.99	29.20	29.54
777	NYSE	GEF	Thu, Nov 3, 2005	30.43	30.61	29.65	29.90
776	NYSE	GEF	Wed, Nov 2, 2005	29.77	30.38	29.77	30.38
775	NYSE	GEF	Tue, Nov 1, 2005	30.45	30.45	29.79	29.82
774	NYSE	GEF	Mon, Oct 31, 2005	30.08	30.63	30.05	30.50
773	NYSE	GEF	Fri, Oct 28, 2005	28.50	30.04	28.50	30.01
772	NYSE	GEF	Thu, Oct 27, 2005	29.28	29.29	28.72	28.72
771	NYSE	GEF	Wed, Oct 26, 2005	29.68	29.68	29.12	29.33
770	NYSE	GEF	Tue, Oct 25, 2005	30.10	30.10	28.93	29.60
769	NYSE	GEF	Mon, Oct 24, 2005	29.25	30.42	29.25	30.20
768	NYSE	GEF	Fri, Oct 21, 2005	29.00	29.65	28.85	29.57
767	NYSE	GEF	Thu, Oct 20, 2005	29.90	29.90	28.55	28.94
766	NYSE	GEF	Wed, Oct 19, 2005	29.26	29.94	28.66	29.94
765	NYSE	GEF	Tue, Oct 18, 2005	29.58	29.64	29.18	29.26
764	NYSE	GEF	Mon, Oct 17, 2005	30.13	30.13	28.70	29.53
763	NYSE	GEF	Fri, Oct 14, 2005	29.20	30.25	28.96	30.13
762	NYSE	GEF	Thu, Oct 13, 2005	28.72	29.15	28.53	29.10
761	NYSE	GEF	Wed, Oct 12, 2005	29.05	29.55	28.17	28.77
760	NYSE	GEF	Tue, Oct 11, 2005	28.81	29.52	28.74	29.05
759	NYSE	GEF	Mon, Oct 10, 2005	29.25	29.35	28.60	28.76
758	NYSE	GEF	Fri, Oct 7, 2005	28.40	29.41	28.35	29.25
757	NYSE	GEF	Thu, Oct 6, 2005	28.98	28.98	28.05	28.34
756	NYSE	GEF	Wed, Oct 5, 2005	30.00	30.00	28.80	29.05
755	NYSE	GEF	Tue, Oct 4, 2005	30.85	30.94	30.00	30.08
754	NYSE	GEF	Mon, Oct 3, 2005	29.95	30.86	29.90	30.76
753	NYSE	GEF	Fri, Sep 30, 2005	30.10	30.10	29.41	30.05
752	NYSE	GEF	Thu, Sep 29, 2005	29.50	30.13	28.98	30.13
751	NYSE	GEF	Wed, Sep 28, 2005	29.29	29.63	29.07	29.55
750	NYSE	GEF	Tue, Sep 27, 2005	29.30	29.57	28.94	29.29
749	NYSE	GEF	Mon, Sep 26, 2005	29.58	29.60	28.95	29.48
748	NYSE	GEF	Fri, Sep 23, 2005	28.95	29.55	28.65	29.45
747	NYSE	GEF	Thu, Sep 22, 2005	29.05	29.55	28.85	29.40
746	NYSE	GEF	Wed, Sep 21, 2005	29.70	30.00	29.19	29.24
745	NYSE	GEF	Tue, Sep 20, 2005	29.55	30.48	29.55	29.94
744	NYSE	GEF	Mon, Sep 19, 2005	30.25	30.28	29.93	30.00
743	NYSE	GEF	Fri, Sep 16, 2005	29.88	30.37	29.68	30.35
742	NYSE	GEF	Thu, Sep 15, 2005	29.39	29.90	29.38	29.73
741	NYSE	GEF	Wed, Sep 14, 2005	30.50	30.61	29.38	29.45
740	NYSE	GEF	Tue, Sep 13, 2005	30.27	30.75	30.24	30.43
739	NYSE	GEF	Mon, Sep 12, 2005	29.36	30.79	29.36	30.42
738	NYSE	GEF	Fri, Sep 9, 2005	29.35	29.56	29.31	29.49
737	NYSE	GEF	Thu, Sep 8, 2005	29.48	29.70	29.30	29.70
736	NYSE	GEF	Wed, Sep 7, 2005	29.28	29.60	29.12	29.60
735	NYSE	GEF	Tue, Sep 6, 2005	29.03	29.45	29.03	29.35
734	NYSE	GEF	Fri, Sep 2, 2005	29.34	30.36	29.15	29.97
733	NYSE	GEF	Thu, Sep 1, 2005	28.88	30.01	26.81	29.46
732	NYSE	GEF	Wed, Aug 31, 2005	29.52	30.23	29.43	29.43
731	NYSE	GEF	Tue, Aug 30, 2005	30.18	30.25	29.39	29.52
730	NYSE	GEF	Mon, Aug 29, 2005	29.35	30.32	29.35	30.30
729	NYSE	GEF	Fri, Aug 26, 2005	30.29	30.29	29.62	29.62
728	NYSE	GEF	Thu, Aug 25, 2005	30.28	30.75	30.00	30.25
727	NYSE	GEF	Wed, Aug 24, 2005	29.65	30.86	29.65	30.40
726	NYSE	GEF	Tue, Aug 23, 2005	30.70	30.75	29.48	29.78
725	NYSE	GEF	Mon, Aug 22, 2005	30.53	30.75	30.02	30.64
724	NYSE	GEF	Fri, Aug 19, 2005	30.03	30.50	29.99	30.45
723	NYSE	GEF	Thu, Aug 18, 2005	30.25	30.36	29.80	30.00
722	NYSE	GEF	Wed, Aug 17, 2005	30.85	30.92	30.38	30.43
721	NYSE	GEF	Tue, Aug 16, 2005	31.68	31.70	30.88	30.88
720	NYSE	GEF	Mon, Aug 15, 2005	31.00	32.00	30.93	31.81
719	NYSE	GEF	Fri, Aug 12, 2005	32.00	32.00	30.84	30.95
718	NYSE	GEF	Thu, Aug 11, 2005	31.18	32.18	31.10	32.02
717	NYSE	GEF	Wed, Aug 10, 2005	31.12	31.99	31.11	31.25
716	NYSE	GEF	Tue, Aug 9, 2005	31.63	31.68	30.83	31.10
715	NYSE	GEF	Mon, Aug 8, 2005	31.10	31.88	31.10	31.53
714	NYSE	GEF	Fri, Aug 5, 2005	31.35	31.35	30.74	31.20
713	NYSE	GEF	Thu, Aug 4, 2005	31.70	31.85	31.25	31.30
712	NYSE	GEF	Wed, Aug 3, 2005	31.90	32.00	31.71	31.75
711	NYSE	GEF	Tue, Aug 2, 2005	31.81	32.14	31.65	32.00
710	NYSE	GEF	Mon, Aug 1, 2005	31.50	32.12	31.50	31.81
709	NYSE	GEF	Fri, Jul 29, 2005	31.90	32.30	31.10	31.50
708	NYSE	GEF	Thu, Jul 28, 2005	30.95	31.84	30.91	31.81
707	NYSE	GEF	Wed, Jul 27, 2005	32.11	32.11	30.83	31.30
706	NYSE	GEF	Tue, Jul 26, 2005	31.40	32.43	31.07	32.11
705	NYSE	GEF	Mon, Jul 25, 2005	32.40	32.42	31.19	31.50
704	NYSE	GEF	Fri, Jul 22, 2005	31.41	32.50	31.39	32.50
703	NYSE	GEF	Thu, Jul 21, 2005	32.79	32.79	31.31	31.31
702	NYSE	GEF	Wed, Jul 20, 2005	31.53	32.69	31.43	32.69
701	NYSE	GEF	Tue, Jul 19, 2005	31.23	31.95	31.23	31.65
700	NYSE	GEF	Mon, Jul 18, 2005	31.10	31.25	30.97	31.10
699	NYSE	GEF	Fri, Jul 15, 2005	31.00	31.60	30.87	31.44
698	NYSE	GEF	Thu, Jul 14, 2005	32.00	32.06	31.00	31.25
697	NYSE	GEF	Wed, Jul 13, 2005	31.98	32.09	31.70	32.00
696	NYSE	GEF	Tue, Jul 12, 2005	32.10	32.11	31.59	31.85
695	NYSE	GEF	Mon, Jul 11, 2005	32.30	32.42	31.80	32.15
694	NYSE	GEF	Fri, Jul 8, 2005	31.04	32.44	30.96	32.31
693	NYSE	GEF	Thu, Jul 7, 2005	30.40	31.18	30.14	31.04
692	NYSE	GEF	Wed, Jul 6, 2005	31.75	31.80	30.50	30.90
691	NYSE	GEF	Tue, Jul 5, 2005	30.34	31.72	30.00	31.72
690	NYSE	GEF	Fri, Jul 1, 2005	30.63	30.87	30.00	30.47
689	NYSE	GEF	Thu, Jun 30, 2005	31.38	31.38	30.50	30.55
688	NYSE	GEF	Wed, Jun 29, 2005	30.90	31.31	30.78	31.30
687	NYSE	GEF	Tue, Jun 28, 2005	29.65	30.78	29.65	30.78
686	NYSE	GEF	Mon, Jun 27, 2005	28.10	30.25	28.07	29.89
685	NYSE	GEF	Fri, Jun 24, 2005	30.34	30.35	29.09	29.09
684	NYSE	GEF	Thu, Jun 23, 2005	30.75	30.75	30.05	30.46
683	NYSE	GEF	Wed, Jun 22, 2005	31.48	31.50	30.45	30.85
682	NYSE	GEF	Tue, Jun 21, 2005	32.05	32.05	31.26	31.48
681	NYSE	GEF	Mon, Jun 20, 2005	31.98	32.10	31.65	32.00
680	NYSE	GEF	Fri, Jun 17, 2005	32.48	32.48	31.95	32.25
679	NYSE	GEF	Thu, Jun 16, 2005	32.03	32.40	31.78	32.35
678	NYSE	GEF	Wed, Jun 15, 2005	32.00	32.33	31.88	32.12
677	NYSE	GEF	Tue, Jun 14, 2005	30.65	32.15	30.62	31.95
676	NYSE	GEF	Mon, Jun 13, 2005	30.65	31.23	30.41	30.76
675	NYSE	GEF	Fri, Jun 10, 2005	30.80	31.13	30.78	30.93
674	NYSE	GEF	Thu, Jun 9, 2005	31.00	31.14	30.64	30.93
673	NYSE	GEF	Wed, Jun 8, 2005	31.44	31.70	30.81	30.90
672	NYSE	GEF	Tue, Jun 7, 2005	30.59	32.00	30.05	31.44
671	NYSE	GEF	Mon, Jun 6, 2005	31.65	31.82	30.20	30.59
670	NYSE	GEF	Fri, Jun 3, 2005	37.15	37.15	31.80	31.94
669	NYSE	GEF	Thu, Jun 2, 2005	37.03	37.35	36.85	37.25
668	NYSE	GEF	Wed, Jun 1, 2005	36.22	37.13	36.09	37.01
667	NYSE	GEF	Tue, May 31, 2005	35.60	36.48	35.57	36.34
666	NYSE	GEF	Fri, May 27, 2005	35.93	36.05	35.60	35.60
665	NYSE	GEF	Thu, May 26, 2005	34.98	36.05	34.98	35.93
664	NYSE	GEF	Wed, May 25, 2005	34.95	35.06	34.76	34.85
663	NYSE	GEF	Tue, May 24, 2005	34.95	35.41	34.77	35.03
662	NYSE	GEF	Mon, May 23, 2005	34.76	35.39	34.76	34.97
661	NYSE	GEF	Fri, May 20, 2005	34.85	35.13	34.60	34.76
660	NYSE	GEF	Thu, May 19, 2005	34.24	34.99	33.90	34.77
659	NYSE	GEF	Wed, May 18, 2005	33.90	34.78	33.60	34.35
658	NYSE	GEF	Tue, May 17, 2005	34.04	34.28	33.33	33.68
657	NYSE	GEF	Mon, May 16, 2005	33.66	34.38	33.60	34.12
656	NYSE	GEF	Fri, May 13, 2005	35.75	36.05	32.73	33.73
655	NYSE	GEF	Thu, May 12, 2005	36.96	37.60	36.40	36.50
654	NYSE	GEF	Wed, May 11, 2005	37.19	37.31	36.40	36.96
653	NYSE	GEF	Tue, May 10, 2005	37.40	37.59	37.01	37.13
652	NYSE	GEF	Mon, May 9, 2005	36.70	37.61	36.70	37.61
651	NYSE	GEF	Fri, May 6, 2005	37.00	37.21	36.50	36.59
650	NYSE	GEF	Thu, May 5, 2005	36.98	37.09	36.75	36.90
649	NYSE	GEF	Wed, May 4, 2005	36.40	37.09	36.12	36.85
648	NYSE	GEF	Tue, May 3, 2005	35.03	37.45	35.03	36.40
647	NYSE	GEF	Mon, May 2, 2005	34.79	34.94	34.63	34.91
646	NYSE	GEF	Fri, Apr 29, 2005	34.24	34.81	33.69	34.69
645	NYSE	GEF	Thu, Apr 28, 2005	34.87	35.19	34.17	34.22
644	NYSE	GEF	Wed, Apr 27, 2005	35.18	35.22	34.85	34.99
643	NYSE	GEF	Tue, Apr 26, 2005	35.85	35.85	35.14	35.25
642	NYSE	GEF	Mon, Apr 25, 2005	35.69	36.25	35.60	35.85
641	NYSE	GEF	Fri, Apr 22, 2005	35.30	35.93	35.04	35.57
640	NYSE	GEF	Thu, Apr 21, 2005	34.63	35.40	34.36	35.30
639	NYSE	GEF	Wed, Apr 20, 2005	35.30	35.45	34.70	35.07
638	NYSE	GEF	Tue, Apr 19, 2005	35.20	35.90	34.95	35.21
637	NYSE	GEF	Mon, Apr 18, 2005	35.35	35.70	34.68	35.13
636	NYSE	GEF	Fri, Apr 15, 2005	35.80	35.98	35.23	35.40
635	NYSE	GEF	Thu, Apr 14, 2005	37.85	37.94	35.18	35.68
634	NYSE	GEF	Wed, Apr 13, 2005	37.78	38.45	37.78	37.88
633	NYSE	GEF	Tue, Apr 12, 2005	37.58	37.95	37.41	37.69
632	NYSE	GEF	Mon, Apr 11, 2005	37.78	37.97	37.59	37.60
631	NYSE	GEF	Fri, Apr 8, 2005	37.55	38.30	37.55	37.66
630	NYSE	GEF	Thu, Apr 7, 2005	36.63	37.81	36.63	37.50
629	NYSE	GEF	Wed, Apr 6, 2005	36.55	37.75	36.55	36.86
628	NYSE	GEF	Tue, Apr 5, 2005	36.70	37.28	36.08	36.47
627	NYSE	GEF	Mon, Apr 4, 2005	35.68	36.99	35.66	36.83
626	NYSE	GEF	Fri, Apr 1, 2005	34.90	35.27	34.78	35.20
625	NYSE	GEF	Thu, Mar 31, 2005	34.85	35.16	34.66	34.84
624	NYSE	GEF	Wed, Mar 30, 2005	35.90	36.18	35.66	36.06
623	NYSE	GEF	Tue, Mar 29, 2005	37.18	37.20	35.28	35.45
622	NYSE	GEF	Mon, Mar 28, 2005	37.05	37.45	37.05	37.13
621	NYSE	GEF	Thu, Mar 24, 2005	37.19	37.83	37.19	37.43
620	NYSE	GEF	Wed, Mar 23, 2005	37.23	37.39	37.00	37.22
619	NYSE	GEF	Tue, Mar 22, 2005	37.05	37.50	37.00	37.23
618	NYSE	GEF	Mon, Mar 21, 2005	37.24	37.42	37.07	37.17
617	NYSE	GEF	Fri, Mar 18, 2005	37.13	37.65	37.09	37.24
616	NYSE	GEF	Thu, Mar 17, 2005	36.77	37.33	36.70	37.08
615	NYSE	GEF	Wed, Mar 16, 2005	36.53	36.96	36.45	36.77
614	NYSE	GEF	Tue, Mar 15, 2005	35.51	37.38	35.50	36.69
613	NYSE	GEF	Mon, Mar 14, 2005	34.38	35.51	34.27	35.51
612	NYSE	GEF	Fri, Mar 11, 2005	34.41	34.49	33.65	34.25
611	NYSE	GEF	Thu, Mar 10, 2005	35.60	35.61	34.83	34.91
610	NYSE	GEF	Wed, Mar 9, 2005	35.47	36.00	35.45	35.78
609	NYSE	GEF	Tue, Mar 8, 2005	35.05	36.40	35.05	35.62
608	NYSE	GEF	Mon, Mar 7, 2005	34.75	35.10	34.52	34.87
607	NYSE	GEF	Fri, Mar 4, 2005	33.55	34.35	33.50	34.00
606	NYSE	GEF	Thu, Mar 3, 2005	32.75	33.80	32.60	33.43
605	NYSE	GEF	Wed, Mar 2, 2005	32.55	33.26	32.55	33.03
604	NYSE	GEF	Tue, Mar 1, 2005	32.25	32.72	32.21	32.59
603	NYSE	GEF	Mon, Feb 28, 2005	32.30	32.44	31.98	32.30
602	NYSE	GEF	Fri, Feb 25, 2005	31.58	32.37	31.47	32.18
601	NYSE	GEF	Thu, Feb 24, 2005	31.48	31.55	31.00	31.50
600	NYSE	GEF	Wed, Feb 23, 2005	30.89	31.60	30.85	31.47
599	NYSE	GEF	Tue, Feb 22, 2005	31.80	31.80	30.95	30.96
598	NYSE	GEF	Fri, Feb 18, 2005	31.88	32.06	31.61	31.80
597	NYSE	GEF	Thu, Feb 17, 2005	32.28	32.34	31.82	31.88
596	NYSE	GEF	Wed, Feb 16, 2005	31.85	32.45	31.72	32.33
595	NYSE	GEF	Tue, Feb 15, 2005	32.42	32.83	31.77	31.92
594	NYSE	GEF	Mon, Feb 14, 2005	31.85	32.42	31.55	32.42
593	NYSE	GEF	Fri, Feb 11, 2005	31.46	32.24	31.13	32.01
592	NYSE	GEF	Thu, Feb 10, 2005	31.13	31.43	30.48	31.42
591	NYSE	GEF	Wed, Feb 9, 2005	31.85	32.00	31.20	31.20
590	NYSE	GEF	Tue, Feb 8, 2005	30.63	32.00	30.26	32.00
589	NYSE	GEF	Mon, Feb 7, 2005	31.10	31.25	30.90	31.10
588	NYSE	GEF	Fri, Feb 4, 2005	31.09	31.38	31.09	31.32
587	NYSE	GEF	Thu, Feb 3, 2005	30.75	31.20	30.50	31.09
586	NYSE	GEF	Wed, Feb 2, 2005	29.90	31.13	29.73	30.88
585	NYSE	GEF	Tue, Feb 1, 2005	28.75	29.97	28.70	29.76
584	NYSE	GEF	Mon, Jan 31, 2005	28.10	28.98	28.02	28.97
583	NYSE	GEF	Fri, Jan 28, 2005	27.93	28.07	27.65	28.07
582	NYSE	GEF	Thu, Jan 27, 2005	27.80	28.06	27.55	27.96
581	NYSE	GEF	Wed, Jan 26, 2005	27.43	27.93	27.42	27.90
580	NYSE	GEF	Tue, Jan 25, 2005	27.23	27.63	27.23	27.54
579	NYSE	GEF	Mon, Jan 24, 2005	27.15	27.48	26.95	27.28
578	NYSE	GEF	Fri, Jan 21, 2005	27.00	27.34	26.80	27.18
577	NYSE	GEF	Thu, Jan 20, 2005	26.80	27.38	26.65	27.10
576	NYSE	GEF	Wed, Jan 19, 2005	27.53	27.53	26.90	26.92
575	NYSE	GEF	Tue, Jan 18, 2005	26.98	27.69	26.94	27.63
574	NYSE	GEF	Fri, Jan 14, 2005	26.48	27.00	26.47	26.93
573	NYSE	GEF	Thu, Jan 13, 2005	26.61	26.93	26.45	26.60
572	NYSE	GEF	Wed, Jan 12, 2005	27.07	27.07	26.46	26.73
571	NYSE	GEF	Tue, Jan 11, 2005	26.93	27.27	26.75	27.13
570	NYSE	GEF	Mon, Jan 10, 2005	26.95	27.27	26.95	27.05
569	NYSE	GEF	Fri, Jan 7, 2005	27.85	27.85	26.99	26.99
568	NYSE	GEF	Thu, Jan 6, 2005	27.36	27.75	27.36	27.66
567	NYSE	GEF	Wed, Jan 5, 2005	27.33	27.60	27.20	27.35
566	NYSE	GEF	Tue, Jan 4, 2005	27.06	27.68	27.06	27.40
565	NYSE	GEF	Mon, Jan 3, 2005	28.05	28.05	27.41	27.45
564	NYSE	GEF	Fri, Dec 31, 2004	27.92	28.18	27.69	28.00
563	NYSE	GEF	Thu, Dec 30, 2004	28.29	28.29	27.87	27.87
562	NYSE	GEF	Wed, Dec 29, 2004	28.30	28.43	27.88	28.25
561	NYSE	GEF	Tue, Dec 28, 2004	27.08	28.46	27.06	28.46
560	NYSE	GEF	Mon, Dec 27, 2004	27.99	27.99	26.92	27.03
559	NYSE	GEF	Thu, Dec 23, 2004	27.93	28.10	27.78	27.95
558	NYSE	GEF	Wed, Dec 22, 2004	27.50	28.10	27.50	27.98
557	NYSE	GEF	Tue, Dec 21, 2004	27.74	28.02	27.28	27.63
556	NYSE	GEF	Mon, Dec 20, 2004	26.53	28.30	26.53	27.66
555	NYSE	GEF	Fri, Dec 17, 2004	26.04	26.70	26.03	26.70
554	NYSE	GEF	Thu, Dec 16, 2004	26.03	26.12	25.88	26.00
553	NYSE	GEF	Wed, Dec 15, 2004	25.80	26.07	25.75	26.07
552	NYSE	GEF	Tue, Dec 14, 2004	25.52	25.82	25.52	25.80
551	NYSE	GEF	Mon, Dec 13, 2004	25.26	25.69	25.25	25.65
550	NYSE	GEF	Fri, Dec 10, 2004	24.85	25.35	24.75	25.26
549	NYSE	GEF	Thu, Dec 9, 2004	24.38	25.13	24.12	25.00
548	NYSE	GEF	Wed, Dec 8, 2004	22.75	23.62	22.75	23.62
547	NYSE	GEF	Tue, Dec 7, 2004	23.55	23.80	23.13	23.13
546	NYSE	GEF	Mon, Dec 6, 2004	24.12	24.12	23.64	23.65
545	NYSE	GEF	Fri, Dec 3, 2004	23.81	24.30	23.81	24.07
544	NYSE	GEF	Thu, Dec 2, 2004	23.73	24.18	23.63	23.86
543	NYSE	GEF	Wed, Dec 1, 2004	24.10	24.15	23.40	23.81
542	NYSE	GEF	Tue, Nov 30, 2004	24.12	24.32	23.89	24.18
541	NYSE	GEF	Mon, Nov 29, 2004	24.25	24.34	23.80	24.07
540	NYSE	GEF	Fri, Nov 26, 2004	24.50	24.55	24.46	24.50
539	NYSE	GEF	Wed, Nov 24, 2004	24.09	24.52	24.09	24.50
538	NYSE	GEF	Tue, Nov 23, 2004	23.98	24.09	23.54	24.09
537	NYSE	GEF	Mon, Nov 22, 2004	23.00	24.05	22.95	23.93
536	NYSE	GEF	Fri, Nov 19, 2004	22.79	23.00	22.76	23.00
535	NYSE	GEF	Thu, Nov 18, 2004	22.60	22.99	22.54	22.79
534	NYSE	GEF	Wed, Nov 17, 2004	22.75	22.98	22.53	22.65
533	NYSE	GEF	Tue, Nov 16, 2004	22.73	22.75	22.58	22.65
532	NYSE	GEF	Mon, Nov 15, 2004	22.90	23.00	22.50	22.78
531	NYSE	GEF	Fri, Nov 12, 2004	22.90	22.98	22.76	22.85
530	NYSE	GEF	Thu, Nov 11, 2004	22.50	23.00	22.40	22.95
529	NYSE	GEF	Wed, Nov 10, 2004	22.50	22.80	22.38	22.75
528	NYSE	GEF	Tue, Nov 9, 2004	22.10	22.38	22.10	22.38
527	NYSE	GEF	Mon, Nov 8, 2004	22.08	22.20	22.08	22.13
526	NYSE	GEF	Fri, Nov 5, 2004	22.25	22.25	21.99	22.07
525	NYSE	GEF	Thu, Nov 4, 2004	21.75	22.39	21.63	22.25
524	NYSE	GEF	Wed, Nov 3, 2004	21.23	21.78	21.20	21.64
523	NYSE	GEF	Tue, Nov 2, 2004	21.08	21.26	21.01	21.19
522	NYSE	GEF	Mon, Nov 1, 2004	20.90	21.13	20.80	21.13
521	NYSE	GEF	Fri, Oct 29, 2004	20.85	20.91	20.73	20.78
520	NYSE	GEF	Thu, Oct 28, 2004	20.68	20.80	20.43	20.80
519	NYSE	GEF	Wed, Oct 27, 2004	20.31	20.68	20.10	20.63
518	NYSE	GEF	Tue, Oct 26, 2004	20.40	20.43	19.90	20.36
517	NYSE	GEF	Mon, Oct 25, 2004	20.41	20.47	20.19	20.35
516	NYSE	GEF	Fri, Oct 22, 2004	20.73	20.79	20.45	20.46
515	NYSE	GEF	Thu, Oct 21, 2004	20.44	20.76	20.32	20.66
514	NYSE	GEF	Wed, Oct 20, 2004	20.28	20.60	20.18	20.44
513	NYSE	GEF	Tue, Oct 19, 2004	20.97	21.13	20.32	20.33
512	NYSE	GEF	Mon, Oct 18, 2004	20.84	20.89	20.39	20.85
511	NYSE	GEF	Fri, Oct 15, 2004	20.63	20.95	20.53	20.84
510	NYSE	GEF	Thu, Oct 14, 2004	21.03	21.06	20.62	20.64
509	NYSE	GEF	Wed, Oct 13, 2004	21.38	21.45	21.03	21.03
508	NYSE	GEF	Tue, Oct 12, 2004	21.51	21.58	21.36	21.54
507	NYSE	GEF	Mon, Oct 11, 2004	21.39	21.68	21.16	21.56
506	NYSE	GEF	Fri, Oct 8, 2004	21.42	21.64	21.38	21.39
505	NYSE	GEF	Thu, Oct 7, 2004	21.68	21.68	21.45	21.47
504	NYSE	GEF	Wed, Oct 6, 2004	21.47	21.73	21.47	21.68
503	NYSE	GEF	Tue, Oct 5, 2004	21.63	21.71	21.35	21.47
502	NYSE	GEF	Mon, Oct 4, 2004	21.73	21.82	21.63	21.68
501	NYSE	GEF	Fri, Oct 1, 2004	21.13	21.75	21.09	21.70
500	NYSE	GEF	Thu, Sep 30, 2004	21.20	21.29	20.88	21.08
499	NYSE	GEF	Wed, Sep 29, 2004	20.82	21.25	20.77	21.25
498	NYSE	GEF	Tue, Sep 28, 2004	20.90	20.94	20.66	20.94
497	NYSE	GEF	Mon, Sep 27, 2004	21.13	21.13	20.73	20.83
496	NYSE	GEF	Fri, Sep 24, 2004	21.20	21.25	20.95	21.15
495	NYSE	GEF	Thu, Sep 23, 2004	21.00	21.25	20.93	21.12
494	NYSE	GEF	Wed, Sep 22, 2004	21.29	21.29	20.61	20.93
493	NYSE	GEF	Tue, Sep 21, 2004	21.65	21.65	21.40	21.43
492	NYSE	GEF	Mon, Sep 20, 2004	21.80	21.80	21.35	21.73
491	NYSE	GEF	Fri, Sep 17, 2004	21.91	21.91	21.44	21.79
490	NYSE	GEF	Thu, Sep 16, 2004	21.67	21.85	21.63	21.84
489	NYSE	GEF	Wed, Sep 15, 2004	21.39	21.73	21.39	21.67
488	NYSE	GEF	Tue, Sep 14, 2004	21.54	21.73	21.48	21.56
487	NYSE	GEF	Mon, Sep 13, 2004	21.55	21.75	21.28	21.67
486	NYSE	GEF	Fri, Sep 10, 2004	21.30	21.67	21.23	21.67
485	NYSE	GEF	Thu, Sep 9, 2004	20.78	21.65	20.78	21.51
484	NYSE	GEF	Wed, Sep 8, 2004	20.50	20.86	20.50	20.78
483	NYSE	GEF	Tue, Sep 7, 2004	20.20	20.83	20.20	20.80
482	NYSE	GEF	Fri, Sep 3, 2004	20.42	20.98	20.42	20.49
481	NYSE	GEF	Thu, Sep 2, 2004	20.13	20.90	20.01	20.54
480	NYSE	GEF	Wed, Sep 1, 2004	19.38	19.74	19.08	19.50
479	NYSE	GEF	Tue, Aug 31, 2004	18.92	19.50	18.79	19.50
478	NYSE	GEF	Mon, Aug 30, 2004	18.80	18.97	18.50	18.91
477	NYSE	GEF	Fri, Aug 27, 2004	18.35	18.91	18.35	18.87
476	NYSE	GEF	Thu, Aug 26, 2004	18.63	18.80	18.34	18.34
475	NYSE	GEF	Wed, Aug 25, 2004	17.78	19.08	17.78	18.63
474	NYSE	GEF	Tue, Aug 24, 2004	17.69	17.88	17.56	17.75
473	NYSE	GEF	Mon, Aug 23, 2004	18.50	18.50	17.66	17.66
472	NYSE	GEF	Fri, Aug 20, 2004	18.23	18.50	18.15	18.48
471	NYSE	GEF	Thu, Aug 19, 2004	18.45	18.53	18.23	18.23
470	NYSE	GEF	Wed, Aug 18, 2004	18.09	18.50	18.09	18.50
469	NYSE	GEF	Tue, Aug 17, 2004	18.02	18.30	18.00	18.11
468	NYSE	GEF	Mon, Aug 16, 2004	17.70	18.10	17.67	17.99
467	NYSE	GEF	Fri, Aug 13, 2004	17.90	17.90	17.42	17.67
466	NYSE	GEF	Thu, Aug 12, 2004	18.01	18.04	17.78	17.86
465	NYSE	GEF	Wed, Aug 11, 2004	17.80	18.10	17.75	18.04
464	NYSE	GEF	Tue, Aug 10, 2004	17.57	17.88	17.55	17.83
463	NYSE	GEF	Mon, Aug 9, 2004	17.63	17.72	17.37	17.52
462	NYSE	GEF	Fri, Aug 6, 2004	18.37	18.38	17.60	17.60
461	NYSE	GEF	Thu, Aug 5, 2004	18.69	18.75	18.39	18.45
460	NYSE	GEF	Wed, Aug 4, 2004	18.82	18.83	18.53	18.71
459	NYSE	GEF	Tue, Aug 3, 2004	18.91	18.93	18.75	18.90
458	NYSE	GEF	Mon, Aug 2, 2004	18.53	18.99	18.53	18.91
457	NYSE	GEF	Fri, Jul 30, 2004	18.98	19.03	18.58	18.58
456	NYSE	GEF	Thu, Jul 29, 2004	18.90	18.93	18.70	18.92
455	NYSE	GEF	Wed, Jul 28, 2004	18.75	18.90	18.40	18.85
454	NYSE	GEF	Tue, Jul 27, 2004	18.20	18.77	18.11	18.75
453	NYSE	GEF	Mon, Jul 26, 2004	18.93	18.93	18.10	18.24
452	NYSE	GEF	Fri, Jul 23, 2004	19.05	19.05	18.40	18.88
451	NYSE	GEF	Thu, Jul 22, 2004	19.70	19.70	19.00	19.08
450	NYSE	GEF	Wed, Jul 21, 2004	19.93	20.28	19.72	19.76
449	NYSE	GEF	Tue, Jul 20, 2004	19.98	19.98	19.73	19.98
448	NYSE	GEF	Mon, Jul 19, 2004	19.98	20.20	19.88	20.08
447	NYSE	GEF	Fri, Jul 16, 2004	19.88	20.30	19.77	20.03
446	NYSE	GEF	Thu, Jul 15, 2004	19.83	20.05	19.58	19.88
445	NYSE	GEF	Wed, Jul 14, 2004	19.68	20.00	19.48	19.85
444	NYSE	GEF	Tue, Jul 13, 2004	19.90	19.99	19.75	19.75
443	NYSE	GEF	Mon, Jul 12, 2004	19.88	20.03	19.81	19.95
442	NYSE	GEF	Fri, Jul 9, 2004	19.85	19.98	19.78	19.90
441	NYSE	GEF	Thu, Jul 8, 2004	20.23	20.35	19.85	19.85
440	NYSE	GEF	Wed, Jul 7, 2004	20.25	20.58	20.25	20.45
439	NYSE	GEF	Tue, Jul 6, 2004	20.75	20.93	20.36	20.63
438	NYSE	GEF	Fri, Jul 2, 2004	21.18	21.34	21.00	21.06
437	NYSE	GEF	Thu, Jul 1, 2004	21.15	21.47	21.05	21.10
436	NYSE	GEF	Wed, Jun 30, 2004	21.00	21.23	20.87	21.13
435	NYSE	GEF	Tue, Jun 29, 2004	20.58	20.96	20.55	20.94
434	NYSE	GEF	Mon, Jun 28, 2004	20.10	20.74	20.10	20.63
433	NYSE	GEF	Fri, Jun 25, 2004	20.56	20.56	20.00	20.01
432	NYSE	GEF	Thu, Jun 24, 2004	20.65	20.80	20.45	20.61
431	NYSE	GEF	Wed, Jun 23, 2004	19.95	20.58	19.75	20.53
430	NYSE	GEF	Tue, Jun 22, 2004	19.86	19.95	19.64	19.88
429	NYSE	GEF	Mon, Jun 21, 2004	20.35	20.38	19.84	19.98
428	NYSE	GEF	Fri, Jun 18, 2004	20.50	20.60	19.75	20.25
427	NYSE	GEF	Thu, Jun 17, 2004	19.50	20.13	19.45	20.13
426	NYSE	GEF	Wed, Jun 16, 2004	19.43	19.65	19.40	19.42
425	NYSE	GEF	Tue, Jun 15, 2004	19.18	19.76	19.18	19.48
424	NYSE	GEF	Mon, Jun 14, 2004	19.25	19.42	18.90	19.10
423	NYSE	GEF	Thu, Jun 10, 2004	19.28	20.00	19.13	19.50
422	NYSE	GEF	Wed, Jun 9, 2004	19.44	19.98	19.25	19.28
421	NYSE	GEF	Tue, Jun 8, 2004	19.27	19.50	19.20	19.49
420	NYSE	GEF	Mon, Jun 7, 2004	18.55	19.35	18.55	19.30
419	NYSE	GEF	Fri, Jun 4, 2004	17.90	18.38	17.90	18.20
418	NYSE	GEF	Thu, Jun 3, 2004	18.00	18.00	17.45	17.78
417	NYSE	GEF	Wed, Jun 2, 2004	18.00	18.00	17.85	18.00
416	NYSE	GEF	Tue, Jun 1, 2004	17.85	17.88	17.65	17.82
415	NYSE	GEF	Fri, May 28, 2004	17.55	17.94	17.54	17.80
414	NYSE	GEF	Thu, May 27, 2004	17.40	17.55	17.35	17.55
413	NYSE	GEF	Wed, May 26, 2004	17.33	17.40	17.25	17.35
412	NYSE	GEF	Tue, May 25, 2004	17.48	17.48	17.22	17.35
411	NYSE	GEF	Mon, May 24, 2004	17.20	17.48	17.20	17.47
410	NYSE	GEF	Fri, May 21, 2004	16.93	17.20	16.84	17.15
409	NYSE	GEF	Thu, May 20, 2004	17.00	17.10	16.80	16.87
408	NYSE	GEF	Wed, May 19, 2004	17.10	17.28	16.95	17.00
407	NYSE	GEF	Tue, May 18, 2004	17.00	17.10	16.88	17.10
406	NYSE	GEF	Mon, May 17, 2004	17.31	17.31	16.94	16.96
405	NYSE	GEF	Fri, May 14, 2004	17.31	17.48	17.18	17.36
404	NYSE	GEF	Thu, May 13, 2004	17.30	17.60	17.30	17.31
403	NYSE	GEF	Wed, May 12, 2004	17.13	17.30	16.94	17.30
402	NYSE	GEF	Tue, May 11, 2004	16.48	17.20	16.47	17.20
401	NYSE	GEF	Mon, May 10, 2004	17.05	17.05	16.30	16.41
400	NYSE	GEF	Fri, May 7, 2004	16.98	17.13	16.93	17.05
399	NYSE	GEF	Thu, May 6, 2004	17.05	17.05	16.88	16.93
398	NYSE	GEF	Wed, May 5, 2004	16.98	17.09	16.85	17.08
397	NYSE	GEF	Tue, May 4, 2004	16.72	16.93	16.50	16.93
396	NYSE	GEF	Mon, May 3, 2004	16.53	16.85	16.53	16.72
395	NYSE	GEF	Fri, Apr 30, 2004	16.98	16.98	16.43	16.44
394	NYSE	GEF	Thu, Apr 29, 2004	17.50	17.50	16.71	16.85
393	NYSE	GEF	Wed, Apr 28, 2004	17.75	17.75	17.30	17.50
392	NYSE	GEF	Tue, Apr 27, 2004	17.79	18.00	17.60	17.81
391	NYSE	GEF	Mon, Apr 26, 2004	17.78	17.93	17.73	17.79
390	NYSE	GEF	Fri, Apr 23, 2004	17.95	18.00	17.52	17.78
389	NYSE	GEF	Thu, Apr 22, 2004	17.53	18.00	17.53	18.00
388	NYSE	GEF	Wed, Apr 21, 2004	17.43	17.66	17.33	17.51
387	NYSE	GEF	Tue, Apr 20, 2004	17.65	17.93	17.38	17.38
386	NYSE	GEF	Mon, Apr 19, 2004	17.83	17.87	17.41	17.70
385	NYSE	GEF	Fri, Apr 16, 2004	17.38	17.92	17.30	17.78
384	NYSE	GEF	Thu, Apr 15, 2004	17.25	17.48	17.22	17.33
383	NYSE	GEF	Wed, Apr 14, 2004	17.05	17.50	17.00	17.19
382	NYSE	GEF	Tue, Apr 13, 2004	17.60	17.61	17.11	17.11
381	NYSE	GEF	Mon, Apr 12, 2004	17.25	17.60	17.25	17.49
380	NYSE	GEF	Thu, Apr 8, 2004	17.30	17.52	17.02	17.02
379	NYSE	GEF	Wed, Apr 7, 2004	17.15	17.40	16.73	17.37
378	NYSE	GEF	Tue, Apr 6, 2004	17.58	17.60	17.13	17.22
377	NYSE	GEF	Mon, Apr 5, 2004	17.04	17.70	17.04	17.70
376	NYSE	GEF	Fri, Apr 2, 2004	17.15	17.23	17.03	17.03
375	NYSE	GEF	Thu, Apr 1, 2004	17.47	17.62	17.00	17.00
374	NYSE	GEF	Wed, Mar 31, 2004	17.35	17.50	17.18	17.47
373	NYSE	GEF	Tue, Mar 30, 2004	17.00	17.37	16.95	17.36
372	NYSE	GEF	Mon, Mar 29, 2004	16.43	17.03	16.43	17.02
371	NYSE	GEF	Fri, Mar 26, 2004	15.74	16.30	15.66	16.30
370	NYSE	GEF	Thu, Mar 25, 2004	15.90	15.90	15.74	15.74
369	NYSE	GEF	Wed, Mar 24, 2004	16.03	16.16	15.81	15.85
368	NYSE	GEF	Tue, Mar 23, 2004	16.30	16.53	16.21	16.21
367	NYSE	GEF	Mon, Mar 22, 2004	16.60	16.61	16.05	16.22
366	NYSE	GEF	Fri, Mar 19, 2004	17.40	17.40	16.49	16.52
365	NYSE	GEF	Thu, Mar 18, 2004	17.18	17.39	17.10	17.23
364	NYSE	GEF	Wed, Mar 17, 2004	17.33	17.52	17.12	17.23
363	NYSE	GEF	Tue, Mar 16, 2004	17.33	17.46	17.20	17.34
362	NYSE	GEF	Mon, Mar 15, 2004	17.56	17.71	17.25	17.28
361	NYSE	GEF	Fri, Mar 12, 2004	16.85	17.56	16.83	17.56
360	NYSE	GEF	Thu, Mar 11, 2004	17.08	17.08	16.85	16.85
359	NYSE	GEF	Wed, Mar 10, 2004	17.51	17.64	17.08	17.08
358	NYSE	GEF	Tue, Mar 9, 2004	17.60	17.60	17.50	17.50
357	NYSE	GEF	Mon, Mar 8, 2004	17.56	17.81	17.55	17.55
356	NYSE	GEF	Fri, Mar 5, 2004	17.33	17.62	17.03	17.55
355	NYSE	GEF	Thu, Mar 4, 2004	17.58	17.58	17.06	17.20
354	NYSE	GEF	Wed, Mar 3, 2004	18.17	18.17	17.58	17.63
353	NYSE	GEF	Tue, Mar 2, 2004	18.33	18.37	18.05	18.27
352	NYSE	GEF	Mon, Mar 1, 2004	17.93	18.30	17.80	18.20
351	NYSE	GEF	Fri, Feb 27, 2004	17.75	17.94	17.70	17.90
350	NYSE	GEF	Thu, Feb 26, 2004	17.94	18.05	17.71	17.75
349	NYSE	GEF	Wed, Feb 25, 2004	17.90	18.06	17.81	17.89
348	NYSE	GEF	Tue, Feb 24, 2004	18.03	18.13	17.76	17.85
347	NYSE	GEF	Mon, Feb 23, 2004	18.50	18.53	18.12	18.13
346	NYSE	GEF	Fri, Feb 20, 2004	17.98	18.50	17.98	18.50
345	NYSE	GEF	Thu, Feb 19, 2004	18.60	18.67	17.88	17.91
344	NYSE	GEF	Wed, Feb 18, 2004	18.65	18.70	18.45	18.53
343	NYSE	GEF	Tue, Feb 17, 2004	18.81	18.85	18.56	18.58
342	NYSE	GEF	Fri, Feb 13, 2004	18.95	18.96	18.65	18.76
341	NYSE	GEF	Thu, Feb 12, 2004	19.18	19.18	18.80	18.96
340	NYSE	GEF	Wed, Feb 11, 2004	19.10	19.25	19.01	19.23
339	NYSE	GEF	Tue, Feb 10, 2004	18.50	19.00	18.50	18.98
338	NYSE	GEF	Mon, Feb 9, 2004	17.95	18.51	17.95	18.51
337	NYSE	GEF	Fri, Feb 6, 2004	17.28	17.90	17.13	17.90
336	NYSE	GEF	Thu, Feb 5, 2004	17.35	17.55	17.08	17.23
335	NYSE	GEF	Wed, Feb 4, 2004	18.45	18.48	17.44	17.44
334	NYSE	GEF	Tue, Feb 3, 2004	18.57	18.82	18.45	18.50
333	NYSE	GEF	Mon, Feb 2, 2004	18.93	18.93	18.48	18.62
332	NYSE	GEF	Fri, Jan 30, 2004	18.95	19.28	18.85	18.91
331	NYSE	GEF	Thu, Jan 29, 2004	19.23	19.30	18.88	19.00
330	NYSE	GEF	Wed, Jan 28, 2004	18.85	19.21	18.81	19.17
329	NYSE	GEF	Tue, Jan 27, 2004	19.18	19.22	18.70	18.85
328	NYSE	GEF	Mon, Jan 26, 2004	18.80	19.18	18.73	19.18
327	NYSE	GEF	Fri, Jan 23, 2004	19.15	19.33	18.66	18.80
326	NYSE	GEF	Thu, Jan 22, 2004	19.00	19.31	18.75	19.20
325	NYSE	GEF	Wed, Jan 21, 2004	19.07	19.32	18.83	19.09
324	NYSE	GEF	Tue, Jan 20, 2004	18.60	19.07	18.60	19.07
323	NYSE	GEF	Fri, Jan 16, 2004	18.53	18.59	18.38	18.59
322	NYSE	GEF	Thu, Jan 15, 2004	18.50	18.55	18.25	18.54
321	NYSE	GEF	Wed, Jan 14, 2004	18.58	18.75	18.15	18.53
320	NYSE	GEF	Tue, Jan 13, 2004	18.50	18.69	18.35	18.50
319	NYSE	GEF	Mon, Jan 12, 2004	18.50	18.93	18.36	18.60
318	NYSE	GEF	Fri, Jan 9, 2004	18.80	18.80	18.40	18.40
317	NYSE	GEF	Thu, Jan 8, 2004	18.50	18.98	18.50	18.86
316	NYSE	GEF	Wed, Jan 7, 2004	18.60	18.78	18.33	18.63
315	NYSE	GEF	Tue, Jan 6, 2004	18.27	18.72	18.25	18.48
314	NYSE	GEF	Mon, Jan 5, 2004	17.90	18.28	17.89	18.26
313	NYSE	GEF	Fri, Jan 2, 2004	17.69	18.10	17.66	17.93
312	NYSE	GEF	Wed, Dec 31, 2003	17.70	17.80	17.60	17.76
311	NYSE	GEF	Tue, Dec 30, 2003	17.13	17.73	17.13	17.67
310	NYSE	GEF	Mon, Dec 29, 2003	17.15	17.33	17.10	17.13
309	NYSE	GEF	Fri, Dec 26, 2003	17.10	17.28	17.08	17.18
308	NYSE	GEF	Wed, Dec 24, 2003	17.20	17.20	16.98	17.10
307	NYSE	GEF	Tue, Dec 23, 2003	17.31	17.50	17.27	17.32
306	NYSE	GEF	Mon, Dec 22, 2003	17.05	17.31	16.92	17.31
305	NYSE	GEF	Fri, Dec 19, 2003	17.27	17.27	16.82	17.05
304	NYSE	GEF	Thu, Dec 18, 2003	17.23	17.52	17.08	17.27
303	NYSE	GEF	Wed, Dec 17, 2003	18.88	18.88	16.96	17.35
302	NYSE	GEF	Tue, Dec 16, 2003	17.95	18.95	17.95	18.93
301	NYSE	GEF	Mon, Dec 15, 2003	17.80	18.05	17.70	17.98
300	NYSE	GEF	Fri, Dec 12, 2003	17.48	17.74	17.16	17.68
299	NYSE	GEF	Thu, Dec 11, 2003	17.46	17.51	17.35	17.51
298	NYSE	GEF	Wed, Dec 10, 2003	17.05	17.46	16.91	17.46
297	NYSE	GEF	Tue, Dec 9, 2003	17.43	17.46	17.04	17.05
296	NYSE	GEF	Mon, Dec 8, 2003	17.45	17.58	17.33	17.50
295	NYSE	GEF	Fri, Dec 5, 2003	17.50	17.60	17.32	17.32
294	NYSE	GEF	Thu, Dec 4, 2003	16.78	17.47	16.65	17.47
293	NYSE	GEF	Wed, Dec 3, 2003	17.30	17.35	16.90	16.90
292	NYSE	GEF	Tue, Dec 2, 2003	17.08	17.83	17.08	17.30
291	NYSE	GEF	Mon, Dec 1, 2003	17.10	17.15	17.05	17.13
290	NYSE	GEF	Fri, Nov 28, 2003	17.07	17.07	17.00	17.00
289	NYSE	GEF	Wed, Nov 26, 2003	16.95	17.07	16.90	17.05
288	NYSE	GEF	Tue, Nov 25, 2003	16.80	16.94	16.73	16.89
287	NYSE	GEF	Mon, Nov 24, 2003	16.35	17.15	16.33	16.85
286	NYSE	GEF	Fri, Nov 21, 2003	15.65	16.25	15.65	16.25
285	NYSE	GEF	Thu, Nov 20, 2003	15.83	15.90	15.50	15.53
284	NYSE	GEF	Wed, Nov 19, 2003	15.76	15.95	15.70	15.88
283	NYSE	GEF	Tue, Nov 18, 2003	15.45	15.84	15.45	15.76
282	NYSE	GEF	Mon, Nov 17, 2003	16.10	16.10	15.43	15.43
281	NYSE	GEF	Fri, Nov 14, 2003	15.95	16.49	15.95	16.17
280	NYSE	GEF	Thu, Nov 13, 2003	15.23	16.00	15.20	15.95
279	NYSE	GEF	Wed, Nov 12, 2003	15.25	15.28	15.22	15.28
278	NYSE	GEF	Tue, Nov 11, 2003	15.40	15.45	15.13	15.33
277	NYSE	GEF	Mon, Nov 10, 2003	16.05	16.10	15.57	15.57
276	NYSE	GEF	Fri, Nov 7, 2003	15.96	16.24	15.90	16.13
275	NYSE	GEF	Thu, Nov 6, 2003	15.94	15.95	15.90	15.95
274	NYSE	GEF	Wed, Nov 5, 2003	16.09	16.11	15.78	15.94
273	NYSE	GEF	Tue, Nov 4, 2003	16.03	16.13	16.03	16.06
272	NYSE	GEF	Mon, Nov 3, 2003	16.27	16.33	15.83	16.00
271	NYSE	GEF	Fri, Oct 31, 2003	16.08	16.32	16.07	16.27
270	NYSE	GEF	Thu, Oct 30, 2003	16.13	16.13	15.87	16.03
269	NYSE	GEF	Wed, Oct 29, 2003	15.72	16.10	15.71	16.08
268	NYSE	GEF	Tue, Oct 28, 2003	15.43	15.77	15.30	15.72
267	NYSE	GEF	Mon, Oct 27, 2003	15.42	15.43	15.33	15.43
266	NYSE	GEF	Fri, Oct 24, 2003	15.64	15.64	15.42	15.42
265	NYSE	GEF	Thu, Oct 23, 2003	15.75	15.84	15.50	15.69
264	NYSE	GEF	Wed, Oct 22, 2003	16.08	16.08	15.71	15.88
263	NYSE	GEF	Tue, Oct 21, 2003	16.13	16.28	16.00	16.13
262	NYSE	GEF	Mon, Oct 20, 2003	16.01	16.25	16.01	16.20
261	NYSE	GEF	Fri, Oct 17, 2003	16.08	16.21	15.94	16.03
260	NYSE	GEF	Thu, Oct 16, 2003	15.90	16.13	15.90	16.08
259	NYSE	GEF	Wed, Oct 15, 2003	15.68	16.16	15.63	16.10
258	NYSE	GEF	Tue, Oct 14, 2003	15.24	15.65	15.21	15.63
257	NYSE	GEF	Mon, Oct 13, 2003	14.95	15.31	14.95	15.29
256	NYSE	GEF	Fri, Oct 10, 2003	15.00	15.03	14.93	15.02
255	NYSE	GEF	Thu, Oct 9, 2003	14.93	15.14	14.93	15.06
254	NYSE	GEF	Wed, Oct 8, 2003	14.93	15.03	14.64	14.83
253	NYSE	GEF	Tue, Oct 7, 2003	14.63	14.98	14.63	14.98
252	NYSE	GEF	Mon, Oct 6, 2003	14.86	15.18	14.65	14.68
251	NYSE	GEF	Fri, Oct 3, 2003	14.28	15.00	14.28	14.81
250	NYSE	GEF	Thu, Oct 2, 2003	13.53	14.40	13.40	14.20
249	NYSE	GEF	Wed, Oct 1, 2003	13.05	13.61	13.00	13.58
248	NYSE	GEF	Tue, Sep 30, 2003	12.81	13.03	12.55	13.00
247	NYSE	GEF	Mon, Sep 29, 2003	12.67	12.93	12.38	12.89
246	NYSE	GEF	Fri, Sep 26, 2003	13.09	13.09	12.70	12.70
245	NYSE	GEF	Thu, Sep 25, 2003	13.77	13.77	13.10	13.10
244	NYSE	GEF	Wed, Sep 24, 2003	13.75	13.78	13.65	13.78
243	NYSE	GEF	Tue, Sep 23, 2003	13.67	13.80	13.66	13.80
242	NYSE	GEF	Mon, Sep 22, 2003	13.74	13.75	13.60	13.69
241	NYSE	GEF	Fri, Sep 19, 2003	13.48	13.80	13.48	13.69
240	NYSE	GEF	Thu, Sep 18, 2003	13.30	13.55	13.30	13.53
239	NYSE	GEF	Wed, Sep 17, 2003	13.40	13.55	13.33	13.37
238	NYSE	GEF	Tue, Sep 16, 2003	13.23	13.41	13.20	13.40
237	NYSE	GEF	Mon, Sep 15, 2003	13.33	13.39	13.23	13.25
236	NYSE	GEF	Fri, Sep 12, 2003	13.25	13.50	13.25	13.41
235	NYSE	GEF	Thu, Sep 11, 2003	13.10	13.40	12.95	13.28
234	NYSE	GEF	Wed, Sep 10, 2003	12.80	13.15	12.66	13.15
233	NYSE	GEF	Tue, Sep 9, 2003	12.67	12.88	12.62	12.85
232	NYSE	GEF	Mon, Sep 8, 2003	12.65	12.87	12.64	12.72
231	NYSE	GEF	Fri, Sep 5, 2003	12.88	13.18	12.58	12.63
230	NYSE	GEF	Thu, Sep 4, 2003	12.90	13.00	12.85	12.93
229	NYSE	GEF	Wed, Sep 3, 2003	12.88	13.07	12.88	12.92
228	NYSE	GEF	Tue, Sep 2, 2003	12.73	12.76	12.61	12.76
227	NYSE	GEF	Fri, Aug 29, 2003	12.63	12.85	12.63	12.78
226	NYSE	GEF	Thu, Aug 28, 2003	12.81	12.83	12.58	12.60
225	NYSE	GEF	Wed, Aug 27, 2003	12.55	12.78	12.55	12.78
224	NYSE	GEF	Tue, Aug 26, 2003	12.43	12.50	12.10	12.50
223	NYSE	GEF	Mon, Aug 25, 2003	12.68	12.68	12.44	12.48
222	NYSE	GEF	Fri, Aug 22, 2003	12.95	12.95	12.67	12.76
221	NYSE	GEF	Thu, Aug 21, 2003	13.12	13.25	12.90	13.00
220	NYSE	GEF	Wed, Aug 20, 2003	13.03	13.07	12.80	13.07
219	NYSE	GEF	Tue, Aug 19, 2003	12.96	13.08	12.85	13.08
218	NYSE	GEF	Mon, Aug 18, 2003	12.70	12.95	12.68	12.93
217	NYSE	GEF	Fri, Aug 15, 2003	12.68	12.84	12.65	12.65
216	NYSE	GEF	Thu, Aug 14, 2003	12.45	12.70	12.41	12.63
215	NYSE	GEF	Wed, Aug 13, 2003	12.30	12.50	12.29	12.43
214	NYSE	GEF	Tue, Aug 12, 2003	12.05	12.28	12.00	12.28
213	NYSE	GEF	Mon, Aug 11, 2003	11.72	12.10	11.72	12.10
212	NYSE	GEF	Fri, Aug 8, 2003	11.69	11.70	11.63	11.64
211	NYSE	GEF	Thu, Aug 7, 2003	11.70	11.70	11.56	11.64
210	NYSE	GEF	Wed, Aug 6, 2003	11.63	11.75	11.63	11.75
209	NYSE	GEF	Tue, Aug 5, 2003	11.55	11.63	11.55	11.58
208	NYSE	GEF	Mon, Aug 4, 2003	11.55	11.68	11.55	11.55
207	NYSE	GEF	Fri, Aug 1, 2003	11.83	11.83	11.55	11.55
206	NYSE	GEF	Thu, Jul 31, 2003	11.58	11.83	11.55	11.80
205	NYSE	GEF	Wed, Jul 30, 2003	11.65	11.72	11.53	11.58
204	NYSE	GEF	Tue, Jul 29, 2003	11.46	11.67	11.46	11.63
203	NYSE	GEF	Mon, Jul 28, 2003	11.11	11.50	11.11	11.44
202	NYSE	GEF	Fri, Jul 25, 2003	10.97	11.12	10.92	11.08
201	NYSE	GEF	Thu, Jul 24, 2003	10.98	11.00	10.87	10.94
200	NYSE	GEF	Wed, Jul 23, 2003	11.00	11.00	10.90	10.95
199	NYSE	GEF	Tue, Jul 22, 2003	10.90	11.00	10.87	11.00
198	NYSE	GEF	Mon, Jul 21, 2003	11.15	11.15	10.86	10.90
197	NYSE	GEF	Fri, Jul 18, 2003	11.33	11.33	11.06	11.13
196	NYSE	GEF	Thu, Jul 17, 2003	11.40	11.46	11.30	11.31
195	NYSE	GEF	Wed, Jul 16, 2003	11.50	11.53	11.38	11.42
194	NYSE	GEF	Tue, Jul 15, 2003	11.50	11.53	11.44	11.50
193	NYSE	GEF	Mon, Jul 14, 2003	11.73	11.91	11.45	11.50
192	NYSE	GEF	Fri, Jul 11, 2003	11.96	12.00	11.58	11.70
191	NYSE	GEF	Thu, Jul 10, 2003	12.40	12.48	11.92	11.92
190	NYSE	GEF	Wed, Jul 9, 2003	12.18	12.50	12.17	12.43
189	NYSE	GEF	Tue, Jul 8, 2003	11.81	12.25	11.81	12.20
188	NYSE	GEF	Mon, Jul 7, 2003	11.55	11.77	11.53	11.77
187	NYSE	GEF	Thu, Jul 3, 2003	11.73	11.73	11.51	11.51
186	NYSE	GEF	Wed, Jul 2, 2003	11.53	11.75	11.53	11.66
185	NYSE	GEF	Tue, Jul 1, 2003	11.43	11.59	11.43	11.49
184	NYSE	GEF	Mon, Jun 30, 2003	11.30	11.59	11.30	11.50
183	NYSE	GEF	Fri, Jun 27, 2003	11.18	11.40	11.18	11.26
182	NYSE	GEF	Thu, Jun 26, 2003	11.10	11.24	11.03	11.21
181	NYSE	GEF	Wed, Jun 25, 2003	11.03	11.15	10.98	11.15
180	NYSE	GEF	Tue, Jun 24, 2003	10.95	11.07	10.91	11.07
179	NYSE	GEF	Mon, Jun 23, 2003	10.90	10.91	10.75	10.90
178	NYSE	GEF	Fri, Jun 20, 2003	10.90	10.93	10.84	10.84
177	NYSE	GEF	Thu, Jun 19, 2003	10.93	10.95	10.80	10.80
176	NYSE	GEF	Wed, Jun 18, 2003	10.88	10.93	10.88	10.93
175	NYSE	GEF	Tue, Jun 17, 2003	10.88	10.90	10.83	10.90
174	NYSE	GEF	Mon, Jun 16, 2003	10.88	10.95	10.75	10.94
173	NYSE	GEF	Fri, Jun 13, 2003	10.83	11.00	10.80	10.80
172	NYSE	GEF	Thu, Jun 12, 2003	11.00	11.02	10.78	10.78
171	NYSE	GEF	Wed, Jun 11, 2003	10.76	11.00	10.75	10.97
170	NYSE	GEF	Tue, Jun 10, 2003	10.93	10.95	10.74	10.75
169	NYSE	GEF	Mon, Jun 9, 2003	10.94	11.02	10.86	10.86
168	NYSE	GEF	Fri, Jun 6, 2003	11.15	11.28	10.92	10.92
167	NYSE	GEF	Thu, Jun 5, 2003	11.00	11.15	11.00	11.15
166	NYSE	GEF	Wed, Jun 4, 2003	10.85	11.06	10.79	11.06
165	NYSE	GEF	Tue, Jun 3, 2003	10.84	10.85	10.75	10.81
164	NYSE	GEF	Mon, Jun 2, 2003	10.85	10.97	10.79	10.79
163	NYSE	GEF	Fri, May 30, 2003	10.69	10.86	10.66	10.80
162	NYSE	GEF	Thu, May 29, 2003	10.56	10.73	10.56	10.64
161	NYSE	GEF	Wed, May 28, 2003	10.58	10.62	10.53	10.54
160	NYSE	GEF	Tue, May 27, 2003	10.41	10.50	10.38	10.50
159	NYSE	GEF	Fri, May 23, 2003	10.15	10.35	10.15	10.32
158	NYSE	GEF	Thu, May 22, 2003	10.18	10.19	10.06	10.14
157	NYSE	GEF	Wed, May 21, 2003	10.28	10.28	10.14	10.25
156	NYSE	GEF	Tue, May 20, 2003	10.23	10.29	10.09	10.15
155	NYSE	GEF	Mon, May 19, 2003	10.53	10.56	9.32	10.15
154	NYSE	GEF	Fri, May 16, 2003	10.70	10.71	10.41	10.41
153	NYSE	GEF	Thu, May 15, 2003	10.70	10.70	10.55	10.70
152	NYSE	GEF	Wed, May 14, 2003	10.65	10.72	10.60	10.62
151	NYSE	GEF	Tue, May 13, 2003	10.68	10.73	10.50	10.60
150	NYSE	GEF	Mon, May 12, 2003	10.63	10.78	10.49	10.60
149	NYSE	GEF	Fri, May 9, 2003	10.30	10.39	10.25	10.39
148	NYSE	GEF	Thu, May 8, 2003	10.18	10.30	10.18	10.25
147	NYSE	GEF	Wed, May 7, 2003	10.25	10.33	10.23	10.23
146	NYSE	GEF	Tue, May 6, 2003	10.02	10.26	9.97	10.25
145	NYSE	GEF	Mon, May 5, 2003	10.28	10.33	10.00	10.00
144	NYSE	GEF	Fri, May 2, 2003	10.18	10.30	10.18	10.23
143	NYSE	GEF	Thu, May 1, 2003	10.25	10.25	9.98	10.13
142	NYSE	GEF	Wed, Apr 30, 2003	10.10	10.25	10.05	10.23
141	NYSE	GEF	Tue, Apr 29, 2003	10.25	10.30	10.15	10.15
140	NYSE	GEF	Mon, Apr 28, 2003	9.85	10.18	9.85	10.18
139	NYSE	GEF	Fri, Apr 25, 2003	9.76	9.82	9.76	9.82
138	NYSE	GEF	Thu, Apr 24, 2003	9.78	9.88	9.76	9.80
137	NYSE	GEF	Wed, Apr 23, 2003	9.80	9.87	9.75	9.85
136	NYSE	GEF	Tue, Apr 22, 2003	9.56	9.73	9.56	9.73
135	NYSE	GEF	Mon, Apr 21, 2003	9.59	9.61	9.50	9.53
134	NYSE	GEF	Thu, Apr 17, 2003	9.50	9.58	9.50	9.58
133	NYSE	GEF	Wed, Apr 16, 2003	9.48	9.49	9.38	9.45
132	NYSE	GEF	Tue, Apr 15, 2003	9.40	9.45	9.28	9.41
131	NYSE	GEF	Mon, Apr 14, 2003	9.37	9.38	9.30	9.35
130	NYSE	GEF	Fri, Apr 11, 2003	9.45	9.52	9.32	9.32
129	NYSE	GEF	Thu, Apr 10, 2003	9.30	9.44	9.30	9.42
128	NYSE	GEF	Wed, Apr 9, 2003	9.29	9.37	9.28	9.29
127	NYSE	GEF	Tue, Apr 8, 2003	9.31	9.33	9.25	9.30
126	NYSE	GEF	Mon, Apr 7, 2003	9.14	9.31	9.14	9.30
125	NYSE	GEF	Fri, Apr 4, 2003	9.10	9.14	9.05	9.05
124	NYSE	GEF	Thu, Apr 3, 2003	9.26	9.28	8.98	9.00
123	NYSE	GEF	Wed, Apr 2, 2003	9.03	9.30	9.03	9.15
122	NYSE	GEF	Tue, Apr 1, 2003	8.96	8.99	8.76	8.99
121	NYSE	GEF	Mon, Mar 31, 2003	9.35	9.35	8.99	8.99
120	NYSE	GEF	Fri, Mar 28, 2003	9.32	9.40	9.28	9.40
119	NYSE	GEF	Thu, Mar 27, 2003	8.83	9.32	8.83	9.31
118	NYSE	GEF	Wed, Mar 26, 2003	8.66	9.50	8.66	8.80
117	NYSE	GEF	Tue, Mar 25, 2003	9.33	9.68	8.38	8.65
116	NYSE	GEF	Mon, Mar 24, 2003	9.73	9.73	9.27	9.27
115	NYSE	GEF	Fri, Mar 21, 2003	9.40	9.83	9.35	9.83
114	NYSE	GEF	Thu, Mar 20, 2003	8.89	9.44	8.82	9.44
113	NYSE	GEF	Wed, Mar 19, 2003	8.50	8.87	8.50	8.87
112	NYSE	GEF	Tue, Mar 18, 2003	8.41	8.55	8.38	8.50
111	NYSE	GEF	Mon, Mar 17, 2003	8.43	8.70	8.43	8.48
110	NYSE	GEF	Fri, Mar 14, 2003	8.84	8.84	8.48	8.50
109	NYSE	GEF	Thu, Mar 13, 2003	8.55	8.83	8.46	8.83
108	NYSE	GEF	Wed, Mar 12, 2003	8.54	8.56	8.44	8.50
107	NYSE	GEF	Tue, Mar 11, 2003	8.80	8.80	8.55	8.58
106	NYSE	GEF	Mon, Mar 10, 2003	9.05	9.05	8.61	8.69
105	NYSE	GEF	Fri, Mar 7, 2003	9.13	9.23	9.06	9.06
104	NYSE	GEF	Thu, Mar 6, 2003	9.38	9.38	9.07	9.08
103	NYSE	GEF	Wed, Mar 5, 2003	9.55	9.55	9.38	9.41
102	NYSE	GEF	Tue, Mar 4, 2003	9.54	9.80	9.49	9.53
101	NYSE	GEF	Mon, Mar 3, 2003	9.65	9.70	9.58	9.59
100	NYSE	GEF	Fri, Feb 28, 2003	9.55	9.73	9.48	9.60
99	NYSE	GEF	Thu, Feb 27, 2003	9.45	9.45	9.31	9.40
98	NYSE	GEF	Wed, Feb 26, 2003	9.35	9.47	9.30	9.39
97	NYSE	GEF	Tue, Feb 25, 2003	9.21	9.35	9.17	9.35
96	NYSE	GEF	Mon, Feb 24, 2003	9.38	9.43	9.21	9.25
95	NYSE	GEF	Fri, Feb 21, 2003	9.35	9.39	9.25	9.35
94	NYSE	GEF	Thu, Feb 20, 2003	9.29	9.38	9.28	9.35
93	NYSE	GEF	Wed, Feb 19, 2003	9.85	9.85	9.28	9.29
92	NYSE	GEF	Tue, Feb 18, 2003	9.53	9.78	9.45	9.77
91	NYSE	GEF	Fri, Feb 14, 2003	9.41	9.58	9.41	9.48
90	NYSE	GEF	Thu, Feb 13, 2003	9.35	9.40	9.20	9.39
89	NYSE	GEF	Wed, Feb 12, 2003	9.50	9.66	9.33	9.43
88	NYSE	GEF	Tue, Feb 11, 2003	9.45	9.98	9.40	9.53
87	NYSE	GEF	Mon, Feb 10, 2003	9.56	9.65	9.41	9.50
86	NYSE	GEF	Fri, Feb 7, 2003	9.77	9.79	9.53	9.53
85	NYSE	GEF	Thu, Feb 6, 2003	9.88	9.88	9.78	9.78
84	NYSE	GEF	Wed, Feb 5, 2003	10.13	10.13	9.89	9.89
83	NYSE	GEF	Tue, Feb 4, 2003	10.11	10.27	9.83	10.08
82	NYSE	GEF	Mon, Feb 3, 2003	10.30	10.35	9.94	10.11
81	NYSE	GEF	Fri, Jan 31, 2003	10.58	10.58	10.13	10.31
80	NYSE	GEF	Thu, Jan 30, 2003	10.85	10.85	10.15	10.63
79	NYSE	GEF	Wed, Jan 29, 2003	11.10	11.10	10.38	10.80
78	NYSE	GEF	Tue, Jan 28, 2003	11.28	11.28	11.09	11.10
77	NYSE	GEF	Mon, Jan 27, 2003	11.51	11.51	11.28	11.28
76	NYSE	GEF	Fri, Jan 24, 2003	11.94	11.94	11.51	11.51
75	NYSE	GEF	Thu, Jan 23, 2003	12.05	12.05	11.95	11.95
74	NYSE	GEF	Wed, Jan 22, 2003	12.18	12.18	12.04	12.04
73	NYSE	GEF	Tue, Jan 21, 2003	12.22	12.22	12.10	12.18
72	NYSE	GEF	Fri, Jan 17, 2003	12.25	12.27	12.13	12.22
71	NYSE	GEF	Thu, Jan 16, 2003	12.18	12.27	12.17	12.27
70	NYSE	GEF	Wed, Jan 15, 2003	12.15	12.23	12.08	12.16
69	NYSE	GEF	Tue, Jan 14, 2003	12.27	12.33	12.15	12.18
68	NYSE	GEF	Mon, Jan 13, 2003	12.30	12.33	12.18	12.26
67	NYSE	GEF	Fri, Jan 10, 2003	12.19	12.28	12.18	12.28
66	NYSE	GEF	Thu, Jan 9, 2003	12.09	12.18	12.06	12.16
65	NYSE	GEF	Wed, Jan 8, 2003	12.32	12.32	12.08	12.10
64	NYSE	GEF	Tue, Jan 7, 2003	12.63	12.70	12.23	12.27
63	NYSE	GEF	Mon, Jan 6, 2003	12.32	12.68	12.32	12.68
62	NYSE	GEF	Fri, Jan 3, 2003	12.29	12.34	12.20	12.29
61	NYSE	GEF	Thu, Jan 2, 2003	11.90	12.33	11.90	12.29
60	NYSE	GEF	Tue, Dec 31, 2002	11.91	12.03	11.83	11.90
59	NYSE	GEF	Mon, Dec 30, 2002	12.12	12.13	11.93	11.96
58	NYSE	GEF	Fri, Dec 27, 2002	12.36	12.38	12.10	12.14
57	NYSE	GEF	Thu, Dec 26, 2002	12.57	12.58	12.36	12.40
56	NYSE	GEF	Tue, Dec 24, 2002	12.56	12.58	12.52	12.54
55	NYSE	GEF	Mon, Dec 23, 2002	12.20	12.55	12.20	12.55
54	NYSE	GEF	Fri, Dec 20, 2002	12.18	12.25	12.11	12.25
53	NYSE	GEF	Thu, Dec 19, 2002	12.08	12.15	12.03	12.13
52	NYSE	GEF	Wed, Dec 18, 2002	12.43	12.43	12.05	12.05
51	NYSE	GEF	Tue, Dec 17, 2002	12.76	12.76	12.53	12.53
50	NYSE	GEF	Mon, Dec 16, 2002	12.77	12.82	12.73	12.76
49	NYSE	GEF	Fri, Dec 13, 2002	12.80	12.80	12.63	12.75
48	NYSE	GEF	Thu, Dec 12, 2002	12.75	12.89	12.75	12.83
47	NYSE	GEF	Wed, Dec 11, 2002	12.63	12.74	12.63	12.74
46	NYSE	GEF	Tue, Dec 10, 2002	12.23	12.60	12.23	12.60
45	NYSE	GEF	Mon, Dec 9, 2002	12.48	12.48	12.20	12.20
44	NYSE	GEF	Fri, Dec 6, 2002	12.38	12.48	12.30	12.48
43	NYSE	GEF	Thu, Dec 5, 2002	12.60	12.60	12.35	12.40
42	NYSE	GEF	Wed, Dec 4, 2002	12.68	12.68	12.51	12.59
41	NYSE	GEF	Tue, Dec 3, 2002	13.03	13.03	12.70	12.70
40	NYSE	GEF	Mon, Dec 2, 2002	12.85	13.08	12.80	13.05
39	NYSE	GEF	Fri, Nov 29, 2002	12.90	12.93	12.82	12.85
38	NYSE	GEF	Wed, Nov 27, 2002	12.41	12.93	12.41	12.93
37	NYSE	GEF	Tue, Nov 26, 2002	12.48	12.49	12.35	12.36
36	NYSE	GEF	Mon, Nov 25, 2002	12.63	12.65	12.37	12.46
35	NYSE	GEF	Fri, Nov 22, 2002	12.63	12.63	12.57	12.62
34	NYSE	GEF	Thu, Nov 21, 2002	12.83	12.98	12.65	12.65
33	NYSE	GEF	Wed, Nov 20, 2002	12.50	12.83	12.50	12.78
32	NYSE	GEF	Tue, Nov 19, 2002	12.21	12.48	12.15	12.48
31	NYSE	GEF	Mon, Nov 18, 2002	12.61	12.61	12.18	12.23
30	NYSE	GEF	Fri, Nov 15, 2002	12.78	12.78	12.55	12.59
29	NYSE	GEF	Thu, Nov 14, 2002	12.70	12.85	12.65	12.80
28	NYSE	GEF	Wed, Nov 13, 2002	12.64	12.71	12.63	12.65
27	NYSE	GEF	Tue, Nov 12, 2002	12.64	12.72	12.63	12.63
26	NYSE	GEF	Mon, Nov 11, 2002	12.87	12.88	12.63	12.63
25	NYSE	GEF	Fri, Nov 8, 2002	12.90	13.04	12.86	12.87
24	NYSE	GEF	Thu, Nov 7, 2002	13.43	13.43	12.93	12.93
23	NYSE	GEF	Wed, Nov 6, 2002	13.33	13.50	13.30	13.44
22	NYSE	GEF	Tue, Nov 5, 2002	13.43	13.43	13.29	13.31
21	NYSE	GEF	Mon, Nov 4, 2002	13.15	13.43	13.15	13.43
20	NYSE	GEF	Fri, Nov 1, 2002	12.70	13.34	12.68	13.15
19	NYSE	GEF	Thu, Oct 31, 2002	12.73	12.78	12.65	12.70
18	NYSE	GEF	Wed, Oct 30, 2002	12.61	12.71	12.56	12.71
17	NYSE	GEF	Tue, Oct 29, 2002	12.45	12.65	12.36	12.63
16	NYSE	GEF	Mon, Oct 28, 2002	12.40	12.49	12.39	12.41
15	NYSE	GEF	Fri, Oct 25, 2002	12.20	12.42	12.16	12.42
14	NYSE	GEF	Thu, Oct 24, 2002	12.15	12.25	11.82	12.18
13	NYSE	GEF	Wed, Oct 23, 2002	11.95	12.13	11.93	12.10
12	NYSE	GEF	Tue, Oct 22, 2002	11.90	11.98	11.90	11.93
11	NYSE	GEF	Mon, Oct 21, 2002	11.90	11.95	11.90	11.93
10	NYSE	GEF	Fri, Oct 18, 2002	11.88	11.93	11.85	11.92
9	NYSE	GEF	Thu, Oct 17, 2002	11.78	11.88	11.75	11.88
8	NYSE	GEF	Wed, Oct 16, 2002	11.80	11.81	11.72	11.75
7	NYSE	GEF	Tue, Oct 15, 2002	11.94	11.95	11.69	11.80
6	NYSE	GEF	Mon, Oct 14, 2002	11.89	12.04	11.89	11.99
5	NYSE	GEF	Fri, Oct 11, 2002	11.60	11.92	11.60	11.92
4	NYSE	GEF	Thu, Oct 10, 2002	11.78	11.78	11.50	11.60
3	NYSE	GEF	Wed, Oct 9, 2002	12.28	12.28	11.80	11.80
2	NYSE	GEF	Tue, Oct 8, 2002	12.60	12.60	12.30	12.30
1	NYSE	GEF	Mon, Oct 7, 2002	12.50	12.75	12.50	12.60
#	Exchange	Symbol	Date	Open	High	Low	Close

Greif Inc NYSE:GEF 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