The GEO Group Inc NYSE:GEO Historical Prices

Below are the 7170 trading days of historical prices for GEO.

#	Exchange	Symbol	Date	Open	High	Low	Close
7170	NYSE	GEO	Wed, Jan 18, 2023	11.60	11.67	11.18	11.21
7169	NYSE	GEO	Tue, Jan 17, 2023	11.49	11.98	11.47	11.50
7168	NYSE	GEO	Fri, Jan 13, 2023	11.35	11.75	11.25	11.51
7167	NYSE	GEO	Thu, Jan 12, 2023	11.06	11.53	10.88	11.38
7166	NYSE	GEO	Wed, Jan 11, 2023	10.80	11.43	10.79	11.03
7165	NYSE	GEO	Tue, Jan 10, 2023	10.75	10.84	10.64	10.79
7164	NYSE	GEO	Mon, Jan 9, 2023	10.80	10.86	10.56	10.77
7163	NYSE	GEO	Fri, Jan 6, 2023	10.77	10.88	10.70	10.77
7162	NYSE	GEO	Thu, Jan 5, 2023	10.61	10.72	10.44	10.70
7161	NYSE	GEO	Wed, Jan 4, 2023	10.75	10.87	10.53	10.61
7160	NYSE	GEO	Tue, Jan 3, 2023	11.00	11.12	10.57	10.72
7159	NYSE	GEO	Fri, Dec 30, 2022	10.92	11.11	10.86	10.95
7158	NYSE	GEO	Thu, Dec 29, 2022	11.08	11.18	10.95	11.04
7157	NYSE	GEO	Wed, Dec 28, 2022	11.04	11.36	10.76	11.08
7156	NYSE	GEO	Tue, Dec 27, 2022	11.20	11.49	11.02	11.34
7155	NYSE	GEO	Fri, Dec 23, 2022	10.83	11.18	10.83	11.18
7154	NYSE	GEO	Thu, Dec 22, 2022	10.94	11.05	10.65	10.87
7153	NYSE	GEO	Wed, Dec 21, 2022	10.42	11.09	10.31	11.06
7152	NYSE	GEO	Tue, Dec 20, 2022	10.61	10.68	10.35	10.38
7151	NYSE	GEO	Mon, Dec 19, 2022	10.83	11.06	10.63	10.69
7150	NYSE	GEO	Fri, Dec 16, 2022	10.49	10.83	10.41	10.80
7149	NYSE	GEO	Thu, Dec 15, 2022	10.78	10.86	10.44	10.53
7148	NYSE	GEO	Wed, Dec 14, 2022	11.08	11.17	10.87	10.97
7147	NYSE	GEO	Tue, Dec 13, 2022	11.01	11.34	10.82	11.12
7146	NYSE	GEO	Mon, Dec 12, 2022	10.90	11.01	10.68	10.88
7145	NYSE	GEO	Fri, Dec 9, 2022	11.47	11.55	10.92	11.03
7144	NYSE	GEO	Thu, Dec 8, 2022	11.36	11.79	11.36	11.54
7143	NYSE	GEO	Wed, Dec 7, 2022	11.67	11.72	11.08	11.34
7142	NYSE	GEO	Tue, Dec 6, 2022	11.81	12.07	11.69	11.85
7141	NYSE	GEO	Mon, Dec 5, 2022	11.50	12.07	11.46	11.85
7140	NYSE	GEO	Fri, Dec 2, 2022	11.98	12.27	11.38	11.43
7139	NYSE	GEO	Thu, Dec 1, 2022	11.89	12.44	11.80	12.15
7138	NYSE	GEO	Wed, Nov 30, 2022	11.78	11.93	11.34	11.82
7137	NYSE	GEO	Tue, Nov 29, 2022	10.80	11.92	10.78	11.89
7136	NYSE	GEO	Mon, Nov 28, 2022	10.48	10.64	10.22	10.23
7135	NYSE	GEO	Fri, Nov 25, 2022	10.48	10.69	10.42	10.52
7134	NYSE	GEO	Wed, Nov 23, 2022	10.22	10.55	10.22	10.48
7133	NYSE	GEO	Tue, Nov 22, 2022	10.50	10.78	9.96	10.15
7132	NYSE	GEO	Mon, Nov 21, 2022	9.83	10.53	9.80	10.44
7131	NYSE	GEO	Fri, Nov 18, 2022	9.74	9.96	9.71	9.80
7130	NYSE	GEO	Thu, Nov 17, 2022	9.20	9.68	9.08	9.68
7129	NYSE	GEO	Wed, Nov 16, 2022	9.27	9.73	9.22	9.35
7128	NYSE	GEO	Tue, Nov 15, 2022	9.22	9.41	9.01	9.22
7127	NYSE	GEO	Mon, Nov 14, 2022	8.49	9.27	8.27	8.80
7126	NYSE	GEO	Fri, Nov 11, 2022	8.55	8.70	8.30	8.56
7125	NYSE	GEO	Thu, Nov 10, 2022	8.62	8.70	8.47	8.52
7124	NYSE	GEO	Wed, Nov 9, 2022	8.58	8.58	7.90	8.45
7123	NYSE	GEO	Tue, Nov 8, 2022	9.50	9.51	9.03	9.08
7122	NYSE	GEO	Mon, Nov 7, 2022	8.95	9.54	8.90	9.48
7121	NYSE	GEO	Fri, Nov 4, 2022	8.51	8.92	8.43	8.90
7120	NYSE	GEO	Thu, Nov 3, 2022	8.21	8.55	8.10	8.49
7119	NYSE	GEO	Wed, Nov 2, 2022	8.39	8.51	8.27	8.30
7118	NYSE	GEO	Tue, Nov 1, 2022	8.51	8.58	8.29	8.42
7117	NYSE	GEO	Mon, Oct 31, 2022	8.53	8.58	8.30	8.46
7116	NYSE	GEO	Fri, Oct 28, 2022	8.21	8.49	8.14	8.49
7115	NYSE	GEO	Thu, Oct 27, 2022	8.39	8.47	7.81	8.21
7114	NYSE	GEO	Wed, Oct 26, 2022	8.65	8.74	8.38	8.38
7113	NYSE	GEO	Tue, Oct 25, 2022	8.57	8.76	8.48	8.63
7112	NYSE	GEO	Mon, Oct 24, 2022	8.65	8.83	8.53	8.60
7111	NYSE	GEO	Fri, Oct 21, 2022	8.57	8.59	8.28	8.57
7110	NYSE	GEO	Thu, Oct 20, 2022	8.68	8.68	8.44	8.52
7109	NYSE	GEO	Wed, Oct 19, 2022	8.52	8.64	8.44	8.63
7108	NYSE	GEO	Tue, Oct 18, 2022	8.69	8.75	8.50	8.52
7107	NYSE	GEO	Mon, Oct 17, 2022	8.64	8.82	8.43	8.56
7106	NYSE	GEO	Fri, Oct 14, 2022	8.63	8.73	8.47	8.51
7105	NYSE	GEO	Thu, Oct 13, 2022	8.20	8.63	8.07	8.56
7104	NYSE	GEO	Wed, Oct 12, 2022	8.52	8.52	8.27	8.32
7103	NYSE	GEO	Tue, Oct 11, 2022	8.44	8.92	8.26	8.59
7102	NYSE	GEO	Mon, Oct 10, 2022	8.35	8.57	8.31	8.42
7101	NYSE	GEO	Fri, Oct 7, 2022	8.38	8.40	8.14	8.32
7100	NYSE	GEO	Thu, Oct 6, 2022	8.57	8.67	8.43	8.43
7099	NYSE	GEO	Wed, Oct 5, 2022	8.28	8.62	8.02	8.61
7098	NYSE	GEO	Tue, Oct 4, 2022	8.22	8.48	8.21	8.34
7097	NYSE	GEO	Mon, Oct 3, 2022	7.77	8.23	7.66	8.16
7096	NYSE	GEO	Fri, Sep 30, 2022	7.63	7.82	7.52	7.70
7095	NYSE	GEO	Thu, Sep 29, 2022	7.70	7.82	7.58	7.66
7094	NYSE	GEO	Wed, Sep 28, 2022	7.50	7.88	7.37	7.82
7093	NYSE	GEO	Tue, Sep 27, 2022	7.52	7.74	7.33	7.38
7092	NYSE	GEO	Mon, Sep 26, 2022	7.51	7.60	7.30	7.40
7091	NYSE	GEO	Fri, Sep 23, 2022	7.60	7.65	7.40	7.61
7090	NYSE	GEO	Thu, Sep 22, 2022	7.96	8.05	7.73	7.73
7089	NYSE	GEO	Wed, Sep 21, 2022	7.78	8.22	7.75	8.00
7088	NYSE	GEO	Tue, Sep 20, 2022	8.10	8.13	7.67	7.73
7087	NYSE	GEO	Mon, Sep 19, 2022	8.09	8.21	8.02	8.18
7086	NYSE	GEO	Fri, Sep 16, 2022	8.00	8.24	7.96	8.18
7085	NYSE	GEO	Thu, Sep 15, 2022	8.20	8.38	8.06	8.11
7084	NYSE	GEO	Wed, Sep 14, 2022	8.16	8.27	8.05	8.21
7083	NYSE	GEO	Tue, Sep 13, 2022	8.32	8.49	8.09	8.12
7082	NYSE	GEO	Mon, Sep 12, 2022	8.48	8.61	8.39	8.55
7081	NYSE	GEO	Fri, Sep 9, 2022	8.33	8.52	8.24	8.43
7080	NYSE	GEO	Thu, Sep 8, 2022	8.40	8.40	8.16	8.29
7079	NYSE	GEO	Wed, Sep 7, 2022	8.05	8.62	8.00	8.47
7078	NYSE	GEO	Tue, Sep 6, 2022	8.29	8.35	8.03	8.12
7077	NYSE	GEO	Fri, Sep 2, 2022	8.90	8.90	8.20	8.27
7076	NYSE	GEO	Thu, Sep 1, 2022	8.11	8.52	7.92	8.49
7075	NYSE	GEO	Wed, Aug 31, 2022	8.30	8.40	8.16	8.18
7074	NYSE	GEO	Tue, Aug 30, 2022	8.91	8.95	8.07	8.15
7073	NYSE	GEO	Mon, Aug 29, 2022	8.27	8.93	8.23	8.74
7072	NYSE	GEO	Fri, Aug 26, 2022	8.13	8.30	8.05	8.14
7071	NYSE	GEO	Thu, Aug 25, 2022	7.71	8.17	7.67	8.07
7070	NYSE	GEO	Wed, Aug 24, 2022	7.73	7.93	7.63	7.64
7069	NYSE	GEO	Tue, Aug 23, 2022	7.59	7.81	7.53	7.68
7068	NYSE	GEO	Mon, Aug 22, 2022	7.62	7.68	7.32	7.60
7067	NYSE	GEO	Fri, Aug 19, 2022	7.88	7.92	7.52	7.80
7066	NYSE	GEO	Thu, Aug 18, 2022	8.39	8.42	7.89	8.00
7065	NYSE	GEO	Wed, Aug 17, 2022	8.14	8.42	7.97	8.32
7064	NYSE	GEO	Tue, Aug 16, 2022	8.32	8.37	7.55	7.89
7063	NYSE	GEO	Mon, Aug 15, 2022	6.81	7.95	6.73	7.60
7062	NYSE	GEO	Fri, Aug 12, 2022	6.82	6.95	6.75	6.87
7061	NYSE	GEO	Thu, Aug 11, 2022	6.71	6.85	6.69	6.74
7060	NYSE	GEO	Wed, Aug 10, 2022	6.73	6.82	6.63	6.63
7059	NYSE	GEO	Tue, Aug 9, 2022	6.82	6.83	6.60	6.65
7058	NYSE	GEO	Mon, Aug 8, 2022	6.85	6.99	6.78	6.83
7057	NYSE	GEO	Fri, Aug 5, 2022	6.89	6.94	6.81	6.85
7056	NYSE	GEO	Thu, Aug 4, 2022	7.12	7.20	6.89	6.96
7055	NYSE	GEO	Wed, Aug 3, 2022	7.33	7.55	7.09	7.09
7054	NYSE	GEO	Tue, Aug 2, 2022	6.98	7.47	6.91	7.30
7053	NYSE	GEO	Mon, Aug 1, 2022	6.51	6.78	6.51	6.54
7052	NYSE	GEO	Fri, Jul 29, 2022	6.82	6.84	6.52	6.56
7051	NYSE	GEO	Thu, Jul 28, 2022	6.94	7.00	6.77	6.85
7050	NYSE	GEO	Wed, Jul 27, 2022	6.71	6.94	6.68	6.90
7049	NYSE	GEO	Tue, Jul 26, 2022	6.70	6.79	6.64	6.73
7048	NYSE	GEO	Mon, Jul 25, 2022	6.68	6.76	6.58	6.68
7047	NYSE	GEO	Fri, Jul 22, 2022	6.74	6.81	6.55	6.59
7046	NYSE	GEO	Thu, Jul 21, 2022	6.82	6.87	6.54	6.72
7045	NYSE	GEO	Wed, Jul 20, 2022	6.83	6.99	6.79	6.95
7044	NYSE	GEO	Tue, Jul 19, 2022	6.40	7.22	6.40	6.89
7043	NYSE	GEO	Mon, Jul 18, 2022	6.46	6.53	6.31	6.35
7042	NYSE	GEO	Fri, Jul 15, 2022	6.40	6.54	6.27	6.45
7041	NYSE	GEO	Thu, Jul 14, 2022	6.25	6.36	6.19	6.25
7040	NYSE	GEO	Wed, Jul 13, 2022	6.26	6.45	6.08	6.45
7039	NYSE	GEO	Tue, Jul 12, 2022	6.35	6.49	6.31	6.40
7038	NYSE	GEO	Mon, Jul 11, 2022	6.37	6.46	6.33	6.36
7037	NYSE	GEO	Fri, Jul 8, 2022	6.30	6.45	6.23	6.41
7036	NYSE	GEO	Thu, Jul 7, 2022	6.38	6.46	6.24	6.30
7035	NYSE	GEO	Wed, Jul 6, 2022	6.53	6.65	6.28	6.34
7034	NYSE	GEO	Tue, Jul 5, 2022	6.55	6.59	6.35	6.55
7033	NYSE	GEO	Fri, Jul 1, 2022	6.57	6.75	6.52	6.72
7032	NYSE	GEO	Thu, Jun 30, 2022	6.51	6.73	6.46	6.60
7031	NYSE	GEO	Wed, Jun 29, 2022	6.68	6.74	6.45	6.59
7030	NYSE	GEO	Tue, Jun 28, 2022	6.92	7.02	6.71	6.73
7029	NYSE	GEO	Mon, Jun 27, 2022	6.84	6.98	6.73	6.89
7028	NYSE	GEO	Fri, Jun 24, 2022	6.48	6.85	6.44	6.80
7027	NYSE	GEO	Thu, Jun 23, 2022	6.40	6.50	6.24	6.47
7026	NYSE	GEO	Wed, Jun 22, 2022	6.37	6.49	6.32	6.43
7025	NYSE	GEO	Tue, Jun 21, 2022	6.40	6.59	6.29	6.44
7024	NYSE	GEO	Fri, Jun 17, 2022	6.25	6.38	6.07	6.28
7023	NYSE	GEO	Thu, Jun 16, 2022	6.18	6.18	5.98	6.13
7022	NYSE	GEO	Wed, Jun 15, 2022	6.27	6.48	6.18	6.28
7021	NYSE	GEO	Tue, Jun 14, 2022	6.36	6.54	6.12	6.20
7020	NYSE	GEO	Mon, Jun 13, 2022	6.53	6.57	6.23	6.34
7019	NYSE	GEO	Fri, Jun 10, 2022	6.63	6.79	6.52	6.71
7018	NYSE	GEO	Thu, Jun 9, 2022	6.69	6.83	6.64	6.68
7017	NYSE	GEO	Wed, Jun 8, 2022	6.99	6.99	6.59	6.69
7016	NYSE	GEO	Tue, Jun 7, 2022	6.77	7.00	6.68	6.95
7015	NYSE	GEO	Mon, Jun 6, 2022	6.92	6.95	6.75	6.84
7014	NYSE	GEO	Fri, Jun 3, 2022	7.06	7.07	6.86	6.90
7013	NYSE	GEO	Thu, Jun 2, 2022	7.17	7.20	7.03	7.08
7012	NYSE	GEO	Wed, Jun 1, 2022	7.17	7.23	6.97	7.15
7011	NYSE	GEO	Tue, May 31, 2022	6.98	7.14	6.91	7.11
7010	NYSE	GEO	Fri, May 27, 2022	6.99	7.20	6.98	7.08
7009	NYSE	GEO	Thu, May 26, 2022	7.09	7.30	6.98	6.99
7008	NYSE	GEO	Wed, May 25, 2022	7.00	7.13	6.98	7.08
7007	NYSE	GEO	Tue, May 24, 2022	6.90	7.01	6.74	6.99
7006	NYSE	GEO	Mon, May 23, 2022	7.05	7.12	6.86	6.94
7005	NYSE	GEO	Fri, May 20, 2022	7.02	7.07	6.80	7.00
7004	NYSE	GEO	Thu, May 19, 2022	6.68	7.18	6.66	7.00
7003	NYSE	GEO	Wed, May 18, 2022	6.71	6.90	6.58	6.72
7002	NYSE	GEO	Tue, May 17, 2022	6.47	6.73	6.34	6.71
7001	NYSE	GEO	Mon, May 16, 2022	6.27	6.39	6.22	6.33
7000	NYSE	GEO	Fri, May 13, 2022	6.33	6.34	6.16	6.30
6999	NYSE	GEO	Thu, May 12, 2022	5.95	6.27	5.75	6.26
6998	NYSE	GEO	Wed, May 11, 2022	6.61	6.65	5.97	5.99
6997	NYSE	GEO	Tue, May 10, 2022	7.15	7.19	6.44	6.55
6996	NYSE	GEO	Mon, May 9, 2022	7.24	7.37	7.04	7.09
6995	NYSE	GEO	Fri, May 6, 2022	7.13	7.49	7.05	7.34
6994	NYSE	GEO	Thu, May 5, 2022	7.30	7.32	7.06	7.14
6993	NYSE	GEO	Wed, May 4, 2022	7.11	7.47	6.95	7.41
6992	NYSE	GEO	Tue, May 3, 2022	6.90	7.11	6.50	7.10
6991	NYSE	GEO	Mon, May 2, 2022	6.52	6.76	6.49	6.70
6990	NYSE	GEO	Fri, Apr 29, 2022	6.76	6.87	6.48	6.53
6989	NYSE	GEO	Thu, Apr 28, 2022	6.53	6.77	6.47	6.75
6988	NYSE	GEO	Wed, Apr 27, 2022	6.37	6.62	6.30	6.52
6987	NYSE	GEO	Tue, Apr 26, 2022	6.36	6.46	6.27	6.37
6986	NYSE	GEO	Mon, Apr 25, 2022	6.36	6.46	6.27	6.44
6985	NYSE	GEO	Fri, Apr 22, 2022	6.55	6.62	6.39	6.43
6984	NYSE	GEO	Thu, Apr 21, 2022	6.97	7.01	6.58	6.59
6983	NYSE	GEO	Wed, Apr 20, 2022	6.85	7.05	6.82	6.92
6982	NYSE	GEO	Tue, Apr 19, 2022	6.50	6.98	6.45	6.84
6981	NYSE	GEO	Mon, Apr 18, 2022	6.70	6.83	6.49	6.52
6980	NYSE	GEO	Thu, Apr 14, 2022	6.35	6.81	6.35	6.78
6979	NYSE	GEO	Wed, Apr 13, 2022	6.30	6.45	6.30	6.33
6978	NYSE	GEO	Tue, Apr 12, 2022	5.95	6.31	5.88	6.28
6977	NYSE	GEO	Mon, Apr 11, 2022	6.13	6.23	5.91	5.92
6976	NYSE	GEO	Fri, Apr 8, 2022	6.16	6.22	6.07	6.11
6975	NYSE	GEO	Thu, Apr 7, 2022	6.26	6.28	6.00	6.15
6974	NYSE	GEO	Wed, Apr 6, 2022	6.23	6.31	6.07	6.25
6973	NYSE	GEO	Tue, Apr 5, 2022	6.70	6.70	6.25	6.27
6972	NYSE	GEO	Mon, Apr 4, 2022	6.64	6.75	6.43	6.72
6971	NYSE	GEO	Fri, Apr 1, 2022	6.66	6.77	6.39	6.64
6970	NYSE	GEO	Thu, Mar 31, 2022	5.99	6.65	5.95	6.61
6969	NYSE	GEO	Wed, Mar 30, 2022	6.04	6.09	5.92	6.00
6968	NYSE	GEO	Tue, Mar 29, 2022	5.94	6.09	5.94	6.07
6967	NYSE	GEO	Mon, Mar 28, 2022	5.82	5.94	5.80	5.88
6966	NYSE	GEO	Fri, Mar 25, 2022	5.78	5.91	5.76	5.81
6965	NYSE	GEO	Thu, Mar 24, 2022	5.72	5.77	5.71	5.75
6964	NYSE	GEO	Wed, Mar 23, 2022	5.81	5.85	5.73	5.74
6963	NYSE	GEO	Tue, Mar 22, 2022	5.84	5.91	5.75	5.81
6962	NYSE	GEO	Mon, Mar 21, 2022	5.75	5.94	5.72	5.79
6961	NYSE	GEO	Fri, Mar 18, 2022	5.76	5.77	5.66	5.70
6960	NYSE	GEO	Thu, Mar 17, 2022	5.74	5.87	5.71	5.81
6959	NYSE	GEO	Wed, Mar 16, 2022	5.60	5.80	5.54	5.79
6958	NYSE	GEO	Tue, Mar 15, 2022	5.26	5.57	5.21	5.56
6957	NYSE	GEO	Mon, Mar 14, 2022	5.55	5.55	5.25	5.25
6956	NYSE	GEO	Fri, Mar 11, 2022	5.74	5.78	5.53	5.53
6955	NYSE	GEO	Thu, Mar 10, 2022	5.68	5.72	5.58	5.71
6954	NYSE	GEO	Wed, Mar 9, 2022	5.76	5.85	5.70	5.75
6953	NYSE	GEO	Tue, Mar 8, 2022	5.55	5.77	5.51	5.64
6952	NYSE	GEO	Mon, Mar 7, 2022	5.72	5.82	5.49	5.50
6951	NYSE	GEO	Fri, Mar 4, 2022	5.85	5.89	5.74	5.76
6950	NYSE	GEO	Thu, Mar 3, 2022	5.99	6.09	5.91	5.95
6949	NYSE	GEO	Wed, Mar 2, 2022	5.75	6.02	5.73	6.00
6948	NYSE	GEO	Tue, Mar 1, 2022	5.94	6.00	5.74	5.76
6947	NYSE	GEO	Mon, Feb 28, 2022	5.91	5.99	5.81	5.96
6946	NYSE	GEO	Fri, Feb 25, 2022	6.01	6.10	5.96	6.01
6945	NYSE	GEO	Thu, Feb 24, 2022	5.81	6.06	5.75	5.99
6944	NYSE	GEO	Wed, Feb 23, 2022	6.24	6.40	6.05	6.05
6943	NYSE	GEO	Tue, Feb 22, 2022	6.47	6.52	6.20	6.22
6942	NYSE	GEO	Fri, Feb 18, 2022	6.48	6.68	6.45	6.54
6941	NYSE	GEO	Thu, Feb 17, 2022	6.66	6.76	6.49	6.53
6940	NYSE	GEO	Wed, Feb 16, 2022	6.60	6.63	6.49	6.55
6939	NYSE	GEO	Tue, Feb 15, 2022	6.51	6.61	6.46	6.53
6938	NYSE	GEO	Mon, Feb 14, 2022	6.51	6.65	6.44	6.44
6937	NYSE	GEO	Fri, Feb 11, 2022	6.63	6.70	6.46	6.52
6936	NYSE	GEO	Thu, Feb 10, 2022	6.64	6.92	6.56	6.63
6935	NYSE	GEO	Wed, Feb 9, 2022	6.55	6.79	6.55	6.73
6934	NYSE	GEO	Tue, Feb 8, 2022	6.53	6.59	6.45	6.53
6933	NYSE	GEO	Mon, Feb 7, 2022	6.57	6.64	6.44	6.50
6932	NYSE	GEO	Fri, Feb 4, 2022	6.71	6.72	6.53	6.58
6931	NYSE	GEO	Thu, Feb 3, 2022	7.03	7.03	6.70	6.71
6930	NYSE	GEO	Wed, Feb 2, 2022	6.92	7.01	6.84	6.97
6929	NYSE	GEO	Tue, Feb 1, 2022	6.70	7.00	6.62	6.86
6928	NYSE	GEO	Mon, Jan 31, 2022	6.50	6.76	6.42	6.73
6927	NYSE	GEO	Fri, Jan 28, 2022	7.03	7.03	6.39	6.49
6926	NYSE	GEO	Thu, Jan 27, 2022	7.47	7.47	7.01	7.06
6925	NYSE	GEO	Wed, Jan 26, 2022	7.52	7.77	7.40	7.40
6924	NYSE	GEO	Tue, Jan 25, 2022	7.19	7.57	7.16	7.51
6923	NYSE	GEO	Mon, Jan 24, 2022	7.00	7.30	6.92	7.26
6922	NYSE	GEO	Fri, Jan 21, 2022	6.95	7.27	6.85	7.22
6921	NYSE	GEO	Thu, Jan 20, 2022	7.23	7.29	6.92	7.03
6920	NYSE	GEO	Wed, Jan 19, 2022	7.65	7.66	7.21	7.22
6919	NYSE	GEO	Tue, Jan 18, 2022	7.81	7.87	7.59	7.61
6918	NYSE	GEO	Fri, Jan 14, 2022	7.75	7.87	7.70	7.87
6917	NYSE	GEO	Thu, Jan 13, 2022	7.75	7.84	7.66	7.77
6916	NYSE	GEO	Wed, Jan 12, 2022	7.77	7.82	7.73	7.74
6915	NYSE	GEO	Tue, Jan 11, 2022	7.78	7.84	7.61	7.79
6914	NYSE	GEO	Mon, Jan 10, 2022	8.00	8.01	7.60	7.72
6913	NYSE	GEO	Fri, Jan 7, 2022	7.67	8.04	7.67	8.03
6912	NYSE	GEO	Thu, Jan 6, 2022	7.83	8.01	7.71	7.72
6911	NYSE	GEO	Wed, Jan 5, 2022	7.86	7.97	7.75	7.77
6910	NYSE	GEO	Tue, Jan 4, 2022	7.85	7.94	7.76	7.85
6909	NYSE	GEO	Mon, Jan 3, 2022	7.85	8.05	7.80	7.85
6908	NYSE	GEO	Fri, Dec 31, 2021	7.72	7.83	7.70	7.75
6907	NYSE	GEO	Thu, Dec 30, 2021	7.70	7.88	7.68	7.72
6906	NYSE	GEO	Wed, Dec 29, 2021	7.67	7.75	7.61	7.70
6905	NYSE	GEO	Tue, Dec 28, 2021	7.68	7.80	7.64	7.69
6904	NYSE	GEO	Mon, Dec 27, 2021	7.67	7.76	7.61	7.75
6903	NYSE	GEO	Thu, Dec 23, 2021	7.63	7.72	7.59	7.67
6902	NYSE	GEO	Wed, Dec 22, 2021	7.54	7.61	7.42	7.61
6901	NYSE	GEO	Tue, Dec 21, 2021	7.40	7.68	7.31	7.53
6900	NYSE	GEO	Mon, Dec 20, 2021	7.46	7.47	7.15	7.32
6899	NYSE	GEO	Fri, Dec 17, 2021	7.23	7.78	7.12	7.64
6898	NYSE	GEO	Thu, Dec 16, 2021	7.24	7.37	7.20	7.25
6897	NYSE	GEO	Wed, Dec 15, 2021	7.05	7.24	6.96	7.14
6896	NYSE	GEO	Tue, Dec 14, 2021	7.03	7.25	6.99	7.09
6895	NYSE	GEO	Mon, Dec 13, 2021	7.16	7.20	6.99	7.04
6894	NYSE	GEO	Fri, Dec 10, 2021	7.32	7.36	7.16	7.21
6893	NYSE	GEO	Thu, Dec 9, 2021	7.40	7.40	7.22	7.31
6892	NYSE	GEO	Wed, Dec 8, 2021	7.57	7.57	7.37	7.43
6891	NYSE	GEO	Tue, Dec 7, 2021	7.62	7.94	7.47	7.52
6890	NYSE	GEO	Mon, Dec 6, 2021	7.54	7.89	7.47	7.60
6889	NYSE	GEO	Fri, Dec 3, 2021	7.54	7.70	7.41	7.56
6888	NYSE	GEO	Thu, Dec 2, 2021	7.84	7.85	6.85	7.56
6887	NYSE	GEO	Wed, Dec 1, 2021	8.65	8.65	8.09	8.10
6886	NYSE	GEO	Tue, Nov 30, 2021	8.35	8.46	8.19	8.40
6885	NYSE	GEO	Mon, Nov 29, 2021	8.54	8.63	8.31	8.52
6884	NYSE	GEO	Fri, Nov 26, 2021	8.66	8.66	8.13	8.38
6883	NYSE	GEO	Wed, Nov 24, 2021	9.03	9.13	8.81	8.89
6882	NYSE	GEO	Tue, Nov 23, 2021	9.15	9.15	8.99	9.06
6881	NYSE	GEO	Mon, Nov 22, 2021	8.92	9.19	8.82	9.08
6880	NYSE	GEO	Fri, Nov 19, 2021	8.82	8.94	8.66	8.84
6879	NYSE	GEO	Thu, Nov 18, 2021	9.29	9.29	8.85	8.92
6878	NYSE	GEO	Wed, Nov 17, 2021	9.46	9.49	9.25	9.26
6877	NYSE	GEO	Tue, Nov 16, 2021	9.54	9.77	9.43	9.53
6876	NYSE	GEO	Mon, Nov 15, 2021	9.68	9.81	9.49	9.61
6875	NYSE	GEO	Fri, Nov 12, 2021	9.37	9.60	9.32	9.56
6874	NYSE	GEO	Thu, Nov 11, 2021	9.18	9.42	9.04	9.38
6873	NYSE	GEO	Wed, Nov 10, 2021	9.39	9.39	9.14	9.16
6872	NYSE	GEO	Tue, Nov 9, 2021	9.44	9.51	9.21	9.35
6871	NYSE	GEO	Mon, Nov 8, 2021	9.54	9.56	9.31	9.44
6870	NYSE	GEO	Fri, Nov 5, 2021	8.99	9.57	8.81	9.56
6869	NYSE	GEO	Thu, Nov 4, 2021	8.90	8.99	8.38	8.88
6868	NYSE	GEO	Wed, Nov 3, 2021	8.48	9.14	8.44	9.13
6867	NYSE	GEO	Tue, Nov 2, 2021	8.29	8.51	8.18	8.50
6866	NYSE	GEO	Mon, Nov 1, 2021	8.19	8.35	8.06	8.28
6865	NYSE	GEO	Fri, Oct 29, 2021	8.02	8.22	7.95	8.18
6864	NYSE	GEO	Thu, Oct 28, 2021	7.73	8.08	7.63	8.08
6863	NYSE	GEO	Wed, Oct 27, 2021	7.65	7.86	7.60	7.66
6862	NYSE	GEO	Tue, Oct 26, 2021	7.90	7.95	7.68	7.68
6861	NYSE	GEO	Mon, Oct 25, 2021	8.05	8.14	7.81	8.00
6860	NYSE	GEO	Fri, Oct 22, 2021	8.26	8.37	8.13	8.13
6859	NYSE	GEO	Thu, Oct 21, 2021	8.24	8.34	8.14	8.31
6858	NYSE	GEO	Wed, Oct 20, 2021	8.31	8.48	8.15	8.24
6857	NYSE	GEO	Tue, Oct 19, 2021	8.35	8.46	8.21	8.37
6856	NYSE	GEO	Mon, Oct 18, 2021	8.29	8.44	8.18	8.32
6855	NYSE	GEO	Fri, Oct 15, 2021	8.51	8.73	8.31	8.31
6854	NYSE	GEO	Thu, Oct 14, 2021	8.35	8.43	8.23	8.36
6853	NYSE	GEO	Wed, Oct 13, 2021	8.10	8.32	7.96	8.30
6852	NYSE	GEO	Tue, Oct 12, 2021	8.48	8.50	8.00	8.12
6851	NYSE	GEO	Mon, Oct 11, 2021	8.53	8.89	8.49	8.53
6850	NYSE	GEO	Fri, Oct 8, 2021	7.83	8.58	7.82	8.50
6849	NYSE	GEO	Thu, Oct 7, 2021	7.75	7.92	7.71	7.80
6848	NYSE	GEO	Wed, Oct 6, 2021	7.58	7.80	7.51	7.75
6847	NYSE	GEO	Tue, Oct 5, 2021	7.45	7.64	7.36	7.60
6846	NYSE	GEO	Mon, Oct 4, 2021	7.39	7.49	7.26	7.46
6845	NYSE	GEO	Fri, Oct 1, 2021	7.53	7.59	7.40	7.41
6844	NYSE	GEO	Thu, Sep 30, 2021	7.50	7.59	7.43	7.47
6843	NYSE	GEO	Wed, Sep 29, 2021	7.40	7.56	7.35	7.47
6842	NYSE	GEO	Tue, Sep 28, 2021	7.19	7.40	7.15	7.39
6841	NYSE	GEO	Mon, Sep 27, 2021	7.11	7.32	7.11	7.17
6840	NYSE	GEO	Fri, Sep 24, 2021	7.08	7.14	7.04	7.07
6839	NYSE	GEO	Thu, Sep 23, 2021	7.08	7.22	7.06	7.11
6838	NYSE	GEO	Wed, Sep 22, 2021	7.11	7.24	7.05	7.05
6837	NYSE	GEO	Tue, Sep 21, 2021	7.00	7.22	7.00	7.04
6836	NYSE	GEO	Mon, Sep 20, 2021	6.89	7.02	6.84	7.00
6835	NYSE	GEO	Fri, Sep 17, 2021	7.00	7.03	6.90	7.01
6834	NYSE	GEO	Thu, Sep 16, 2021	7.17	7.17	7.01	7.02
6833	NYSE	GEO	Wed, Sep 15, 2021	7.11	7.15	7.02	7.09
6832	NYSE	GEO	Tue, Sep 14, 2021	7.41	7.41	7.08	7.10
6831	NYSE	GEO	Mon, Sep 13, 2021	7.40	7.50	7.28	7.39
6830	NYSE	GEO	Fri, Sep 10, 2021	7.54	7.59	7.38	7.40
6829	NYSE	GEO	Thu, Sep 9, 2021	7.63	7.65	7.49	7.51
6828	NYSE	GEO	Wed, Sep 8, 2021	7.88	7.88	7.66	7.66
6827	NYSE	GEO	Tue, Sep 7, 2021	7.91	8.07	7.83	7.83
6826	NYSE	GEO	Fri, Sep 3, 2021	7.94	7.96	7.85	7.91
6825	NYSE	GEO	Thu, Sep 2, 2021	7.87	7.96	7.84	7.96
6824	NYSE	GEO	Wed, Sep 1, 2021	7.74	7.87	7.74	7.85
6823	NYSE	GEO	Tue, Aug 31, 2021	7.63	7.78	7.62	7.75
6822	NYSE	GEO	Mon, Aug 30, 2021	7.70	7.71	7.57	7.61
6821	NYSE	GEO	Fri, Aug 27, 2021	7.62	7.70	7.54	7.65
6820	NYSE	GEO	Thu, Aug 26, 2021	7.74	7.76	7.60	7.60
6819	NYSE	GEO	Wed, Aug 25, 2021	7.67	7.82	7.65	7.70
6818	NYSE	GEO	Tue, Aug 24, 2021	7.66	7.80	7.56	7.71
6817	NYSE	GEO	Mon, Aug 23, 2021	7.91	7.94	7.45	7.66
6816	NYSE	GEO	Fri, Aug 20, 2021	8.02	8.06	7.87	7.91
6815	NYSE	GEO	Thu, Aug 19, 2021	8.47	8.49	8.09	8.10
6814	NYSE	GEO	Wed, Aug 18, 2021	8.55	8.70	8.46	8.53
6813	NYSE	GEO	Tue, Aug 17, 2021	8.44	8.68	8.24	8.53
6812	NYSE	GEO	Mon, Aug 16, 2021	8.30	8.68	8.24	8.48
6811	NYSE	GEO	Fri, Aug 13, 2021	8.34	8.42	8.14	8.38
6810	NYSE	GEO	Thu, Aug 12, 2021	8.00	8.35	7.86	8.32
6809	NYSE	GEO	Wed, Aug 11, 2021	7.72	7.94	7.64	7.93
6808	NYSE	GEO	Tue, Aug 10, 2021	7.66	7.68	7.46	7.66
6807	NYSE	GEO	Mon, Aug 9, 2021	7.63	7.74	7.58	7.67
6806	NYSE	GEO	Fri, Aug 6, 2021	7.64	7.81	7.57	7.65
6805	NYSE	GEO	Thu, Aug 5, 2021	7.51	7.72	7.45	7.62
6804	NYSE	GEO	Wed, Aug 4, 2021	7.07	7.75	6.93	7.52
6803	NYSE	GEO	Tue, Aug 3, 2021	6.91	6.94	6.70	6.87
6802	NYSE	GEO	Mon, Aug 2, 2021	6.90	7.02	6.88	6.90
6801	NYSE	GEO	Fri, Jul 30, 2021	6.85	7.01	6.79	6.92
6800	NYSE	GEO	Thu, Jul 29, 2021	6.86	7.02	6.86	6.91
6799	NYSE	GEO	Wed, Jul 28, 2021	6.85	6.98	6.74	6.85
6798	NYSE	GEO	Tue, Jul 27, 2021	6.68	6.83	6.60	6.82
6797	NYSE	GEO	Mon, Jul 26, 2021	6.67	6.84	6.66	6.74
6796	NYSE	GEO	Fri, Jul 23, 2021	6.75	6.75	6.60	6.68
6795	NYSE	GEO	Thu, Jul 22, 2021	6.72	6.75	6.62	6.74
6794	NYSE	GEO	Wed, Jul 21, 2021	6.80	6.92	6.73	6.82
6793	NYSE	GEO	Tue, Jul 20, 2021	6.51	6.80	6.46	6.71
6792	NYSE	GEO	Mon, Jul 19, 2021	6.34	6.58	6.18	6.50
6791	NYSE	GEO	Fri, Jul 16, 2021	6.75	6.80	6.48	6.50
6790	NYSE	GEO	Thu, Jul 15, 2021	6.79	6.80	6.56	6.70
6789	NYSE	GEO	Wed, Jul 14, 2021	6.73	6.92	6.70	6.82
6788	NYSE	GEO	Tue, Jul 13, 2021	7.10	7.11	6.76	6.77
6787	NYSE	GEO	Mon, Jul 12, 2021	7.14	7.37	6.92	7.17
6786	NYSE	GEO	Fri, Jul 9, 2021	7.03	7.35	7.03	7.14
6785	NYSE	GEO	Thu, Jul 8, 2021	6.99	7.07	6.86	6.95
6784	NYSE	GEO	Wed, Jul 7, 2021	6.91	7.08	6.82	7.07
6783	NYSE	GEO	Tue, Jul 6, 2021	7.02	7.03	6.85	6.99
6782	NYSE	GEO	Fri, Jul 2, 2021	7.22	7.22	6.99	7.09
6781	NYSE	GEO	Thu, Jul 1, 2021	7.15	7.30	7.09	7.24
6780	NYSE	GEO	Wed, Jun 30, 2021	6.85	7.14	6.77	7.12
6779	NYSE	GEO	Tue, Jun 29, 2021	7.30	7.35	6.87	6.90
6778	NYSE	GEO	Mon, Jun 28, 2021	7.48	7.48	7.32	7.41
6777	NYSE	GEO	Fri, Jun 25, 2021	7.50	7.59	7.42	7.46
6776	NYSE	GEO	Thu, Jun 24, 2021	7.27	7.50	7.25	7.46
6775	NYSE	GEO	Wed, Jun 23, 2021	7.42	7.42	7.20	7.26
6774	NYSE	GEO	Tue, Jun 22, 2021	7.67	7.76	7.36	7.39
6773	NYSE	GEO	Mon, Jun 21, 2021	7.98	8.09	7.60	7.82
6772	NYSE	GEO	Fri, Jun 18, 2021	7.93	8.05	7.55	7.62
6771	NYSE	GEO	Thu, Jun 17, 2021	7.24	7.43	7.10	7.20
6770	NYSE	GEO	Wed, Jun 16, 2021	6.61	7.65	6.57	7.30
6769	NYSE	GEO	Tue, Jun 15, 2021	6.84	6.96	6.60	6.62
6768	NYSE	GEO	Mon, Jun 14, 2021	7.30	7.36	6.71	6.83
6767	NYSE	GEO	Fri, Jun 11, 2021	7.14	7.51	7.05	7.40
6766	NYSE	GEO	Thu, Jun 10, 2021	8.07	8.24	7.02	7.05
6765	NYSE	GEO	Wed, Jun 9, 2021	8.18	11.00	7.92	8.80
6764	NYSE	GEO	Tue, Jun 8, 2021	6.11	6.43	6.02	6.36
6763	NYSE	GEO	Mon, Jun 7, 2021	5.95	6.10	5.89	6.09
6762	NYSE	GEO	Fri, Jun 4, 2021	6.03	6.03	5.83	5.91
6761	NYSE	GEO	Thu, Jun 3, 2021	5.99	6.20	5.98	6.07
6760	NYSE	GEO	Wed, Jun 2, 2021	5.47	5.77	5.39	5.77
6759	NYSE	GEO	Tue, Jun 1, 2021	5.21	5.58	5.21	5.46
6758	NYSE	GEO	Fri, May 28, 2021	5.17	5.23	5.08	5.19
6757	NYSE	GEO	Thu, May 27, 2021	5.11	5.33	4.96	5.12
6756	NYSE	GEO	Wed, May 26, 2021	5.30	5.34	5.03	5.11
6755	NYSE	GEO	Tue, May 25, 2021	5.59	5.66	5.27	5.27
6754	NYSE	GEO	Mon, May 24, 2021	5.62	5.65	5.53	5.59
6753	NYSE	GEO	Fri, May 21, 2021	6.04	6.06	5.54	5.57
6752	NYSE	GEO	Thu, May 20, 2021	6.13	6.13	6.01	6.04
6751	NYSE	GEO	Wed, May 19, 2021	6.16	6.18	6.03	6.13
6750	NYSE	GEO	Tue, May 18, 2021	6.31	6.39	6.24	6.25
6749	NYSE	GEO	Mon, May 17, 2021	6.23	6.37	6.15	6.33
6748	NYSE	GEO	Fri, May 14, 2021	6.16	6.21	6.01	6.20
6747	NYSE	GEO	Thu, May 13, 2021	6.06	6.20	6.01	6.16
6746	NYSE	GEO	Wed, May 12, 2021	6.25	6.40	6.02	6.06
6745	NYSE	GEO	Tue, May 11, 2021	5.91	6.17	5.81	6.16
6744	NYSE	GEO	Mon, May 10, 2021	5.93	6.38	5.89	5.99
6743	NYSE	GEO	Fri, May 7, 2021	5.58	5.75	5.55	5.74
6742	NYSE	GEO	Thu, May 6, 2021	5.66	5.70	5.52	5.62
6741	NYSE	GEO	Wed, May 5, 2021	5.72	5.72	5.60	5.69
6740	NYSE	GEO	Tue, May 4, 2021	5.74	5.84	5.60	5.72
6739	NYSE	GEO	Mon, May 3, 2021	5.54	5.78	5.52	5.73
6738	NYSE	GEO	Fri, Apr 30, 2021	5.64	5.66	5.46	5.51
6737	NYSE	GEO	Thu, Apr 29, 2021	5.72	5.82	5.66	5.66
6736	NYSE	GEO	Wed, Apr 28, 2021	5.74	5.81	5.67	5.72
6735	NYSE	GEO	Tue, Apr 27, 2021	5.85	5.87	5.71	5.73
6734	NYSE	GEO	Mon, Apr 26, 2021	5.95	6.01	5.84	5.88
6733	NYSE	GEO	Fri, Apr 23, 2021	6.01	6.01	5.90	5.91
6732	NYSE	GEO	Thu, Apr 22, 2021	6.03	6.13	5.95	6.00
6731	NYSE	GEO	Wed, Apr 21, 2021	5.66	6.05	5.60	6.05
6730	NYSE	GEO	Tue, Apr 20, 2021	5.78	5.87	5.61	5.66
6729	NYSE	GEO	Mon, Apr 19, 2021	5.91	5.92	5.78	5.80
6728	NYSE	GEO	Fri, Apr 16, 2021	5.77	5.97	5.67	5.88
6727	NYSE	GEO	Thu, Apr 15, 2021	5.82	5.84	5.67	5.76
6726	NYSE	GEO	Wed, Apr 14, 2021	5.70	5.90	5.68	5.79
6725	NYSE	GEO	Tue, Apr 13, 2021	5.79	5.80	5.57	5.70
6724	NYSE	GEO	Mon, Apr 12, 2021	5.65	5.86	5.65	5.83
6723	NYSE	GEO	Fri, Apr 9, 2021	5.75	5.90	5.64	5.67
6722	NYSE	GEO	Thu, Apr 8, 2021	6.04	6.07	5.68	5.77
6721	NYSE	GEO	Wed, Apr 7, 2021	6.62	6.69	6.21	6.21
6720	NYSE	GEO	Tue, Apr 6, 2021	7.79	7.94	7.77	7.80
6719	NYSE	GEO	Mon, Apr 5, 2021	7.70	7.77	7.60	7.76
6718	NYSE	GEO	Thu, Apr 1, 2021	7.81	7.82	7.57	7.69
6717	NYSE	GEO	Wed, Mar 31, 2021	7.79	7.83	7.63	7.76
6716	NYSE	GEO	Tue, Mar 30, 2021	7.92	7.95	7.61	7.83
6715	NYSE	GEO	Mon, Mar 29, 2021	7.90	8.04	7.89	7.91
6714	NYSE	GEO	Fri, Mar 26, 2021	8.00	8.05	7.87	7.90
6713	NYSE	GEO	Thu, Mar 25, 2021	7.55	8.03	7.33	7.95
6712	NYSE	GEO	Wed, Mar 24, 2021	7.65	7.90	7.61	7.61
6711	NYSE	GEO	Tue, Mar 23, 2021	8.07	8.07	7.61	7.66
6710	NYSE	GEO	Mon, Mar 22, 2021	8.12	8.12	7.98	8.06
6709	NYSE	GEO	Fri, Mar 19, 2021	8.05	8.13	7.84	8.13
6708	NYSE	GEO	Thu, Mar 18, 2021	8.06	8.21	7.95	7.97
6707	NYSE	GEO	Wed, Mar 17, 2021	8.09	8.12	8.00	8.06
6706	NYSE	GEO	Tue, Mar 16, 2021	8.23	8.23	7.99	8.09
6705	NYSE	GEO	Mon, Mar 15, 2021	8.03	8.31	8.01	8.24
6704	NYSE	GEO	Fri, Mar 12, 2021	8.02	8.10	7.95	8.08
6703	NYSE	GEO	Thu, Mar 11, 2021	8.00	8.08	7.93	7.98
6702	NYSE	GEO	Wed, Mar 10, 2021	8.00	8.13	7.91	7.99
6701	NYSE	GEO	Tue, Mar 9, 2021	8.00	8.14	7.88	7.96
6700	NYSE	GEO	Mon, Mar 8, 2021	7.87	8.06	7.76	8.02
6699	NYSE	GEO	Fri, Mar 5, 2021	7.67	7.80	7.55	7.71
6698	NYSE	GEO	Thu, Mar 4, 2021	7.59	7.95	7.51	7.64
6697	NYSE	GEO	Wed, Mar 3, 2021	7.47	7.59	7.37	7.56
6696	NYSE	GEO	Tue, Mar 2, 2021	7.57	7.60	7.41	7.45
6695	NYSE	GEO	Mon, Mar 1, 2021	7.38	7.70	7.36	7.52
6694	NYSE	GEO	Fri, Feb 26, 2021	7.53	7.60	7.20	7.20
6693	NYSE	GEO	Thu, Feb 25, 2021	7.49	7.94	7.35	7.77
6692	NYSE	GEO	Wed, Feb 24, 2021	7.43	7.48	7.28	7.32
6691	NYSE	GEO	Tue, Feb 23, 2021	7.43	7.57	7.12	7.39
6690	NYSE	GEO	Mon, Feb 22, 2021	7.33	7.49	7.29	7.39
6689	NYSE	GEO	Fri, Feb 19, 2021	7.43	7.54	7.22	7.30
6688	NYSE	GEO	Thu, Feb 18, 2021	8.10	8.15	7.31	7.38
6687	NYSE	GEO	Wed, Feb 17, 2021	8.55	8.78	8.44	8.58
6686	NYSE	GEO	Tue, Feb 16, 2021	8.94	9.09	7.96	8.60
6685	NYSE	GEO	Fri, Feb 12, 2021	8.86	9.04	8.82	8.84
6684	NYSE	GEO	Thu, Feb 11, 2021	8.69	8.91	8.63	8.81
6683	NYSE	GEO	Wed, Feb 10, 2021	8.63	9.02	8.59	8.74
6682	NYSE	GEO	Tue, Feb 9, 2021	8.70	8.71	8.56	8.62
6681	NYSE	GEO	Mon, Feb 8, 2021	8.40	8.67	8.37	8.64
6680	NYSE	GEO	Fri, Feb 5, 2021	8.68	8.71	8.36	8.39
6679	NYSE	GEO	Thu, Feb 4, 2021	8.48	8.65	8.30	8.49
6678	NYSE	GEO	Wed, Feb 3, 2021	8.75	8.76	8.36	8.44
6677	NYSE	GEO	Tue, Feb 2, 2021	8.97	8.98	8.61	8.74
6676	NYSE	GEO	Mon, Feb 1, 2021	9.03	9.03	8.68	8.99
6675	NYSE	GEO	Fri, Jan 29, 2021	8.69	9.17	8.25	8.94
6674	NYSE	GEO	Thu, Jan 28, 2021	8.55	9.01	8.50	8.62
6673	NYSE	GEO	Wed, Jan 27, 2021	7.22	8.66	7.11	8.62
6672	NYSE	GEO	Tue, Jan 26, 2021	8.08	8.24	6.70	7.41
6671	NYSE	GEO	Mon, Jan 25, 2021	8.32	8.35	7.99	8.04
6670	NYSE	GEO	Fri, Jan 22, 2021	8.35	8.44	8.20	8.36
6669	NYSE	GEO	Thu, Jan 21, 2021	8.71	8.88	8.41	8.40
6668	NYSE	GEO	Wed, Jan 20, 2021	9.00	9.01	8.66	8.71
6667	NYSE	GEO	Tue, Jan 19, 2021	9.31	9.31	9.01	9.08
6666	NYSE	GEO	Fri, Jan 15, 2021	8.90	9.24	8.84	9.24
6665	NYSE	GEO	Thu, Jan 14, 2021	8.86	9.02	8.83	8.96
6664	NYSE	GEO	Wed, Jan 13, 2021	8.98	9.10	8.72	8.75
6663	NYSE	GEO	Tue, Jan 12, 2021	8.67	8.90	8.60	8.87
6662	NYSE	GEO	Mon, Jan 11, 2021	8.59	8.70	8.48	8.62
6661	NYSE	GEO	Fri, Jan 8, 2021	8.99	9.01	8.59	8.68
6660	NYSE	GEO	Thu, Jan 7, 2021	8.61	8.95	8.58	8.91
6659	NYSE	GEO	Wed, Jan 6, 2021	8.62	8.68	8.15	8.63
6658	NYSE	GEO	Tue, Jan 5, 2021	8.78	8.90	8.69	8.71
6657	NYSE	GEO	Mon, Jan 4, 2021	8.90	9.11	8.72	8.75
6656	NYSE	GEO	Thu, Dec 31, 2020	8.95	8.99	8.65	8.86
6655	NYSE	GEO	Wed, Dec 30, 2020	8.94	9.09	8.93	9.00
6654	NYSE	GEO	Tue, Dec 29, 2020	9.07	9.17	8.80	8.93
6653	NYSE	GEO	Mon, Dec 28, 2020	8.99	9.10	8.87	9.04
6652	NYSE	GEO	Thu, Dec 24, 2020	8.85	8.99	8.73	8.98
6651	NYSE	GEO	Wed, Dec 23, 2020	8.68	8.88	8.57	8.81
6650	NYSE	GEO	Tue, Dec 22, 2020	9.23	9.23	8.58	8.58
6649	NYSE	GEO	Mon, Dec 21, 2020	9.33	9.35	9.08	9.17
6648	NYSE	GEO	Fri, Dec 18, 2020	9.46	9.56	9.31	9.41
6647	NYSE	GEO	Thu, Dec 17, 2020	9.49	9.62	9.41	9.47
6646	NYSE	GEO	Wed, Dec 16, 2020	9.63	9.80	9.45	9.49
6645	NYSE	GEO	Tue, Dec 15, 2020	9.66	9.66	9.43	9.58
6644	NYSE	GEO	Mon, Dec 14, 2020	9.47	9.76	9.46	9.66
6643	NYSE	GEO	Fri, Dec 11, 2020	9.33	9.47	9.28	9.43
6642	NYSE	GEO	Thu, Dec 10, 2020	9.30	9.48	9.27	9.35
6641	NYSE	GEO	Wed, Dec 9, 2020	9.70	9.78	9.38	9.41
6640	NYSE	GEO	Tue, Dec 8, 2020	9.70	9.83	9.63	9.66
6639	NYSE	GEO	Mon, Dec 7, 2020	10.00	10.05	9.71	9.71
6638	NYSE	GEO	Fri, Dec 4, 2020	9.82	10.01	9.77	10.01
6637	NYSE	GEO	Thu, Dec 3, 2020	9.74	10.03	9.63	9.63
6636	NYSE	GEO	Wed, Dec 2, 2020	9.54	9.77	9.52	9.67
6635	NYSE	GEO	Tue, Dec 1, 2020	9.54	9.66	9.47	9.55
6634	NYSE	GEO	Mon, Nov 30, 2020	9.69	9.83	9.44	9.45
6633	NYSE	GEO	Fri, Nov 27, 2020	9.72	9.77	9.54	9.71
6632	NYSE	GEO	Wed, Nov 25, 2020	9.63	9.74	9.40	9.62
6631	NYSE	GEO	Tue, Nov 24, 2020	9.48	9.89	9.48	9.63
6630	NYSE	GEO	Mon, Nov 23, 2020	9.40	9.56	9.29	9.39
6629	NYSE	GEO	Fri, Nov 20, 2020	9.38	9.49	9.27	9.45
6628	NYSE	GEO	Thu, Nov 19, 2020	9.37	9.64	9.26	9.45
6627	NYSE	GEO	Wed, Nov 18, 2020	9.51	9.63	9.39	9.39
6626	NYSE	GEO	Tue, Nov 17, 2020	9.35	9.71	9.24	9.53
6625	NYSE	GEO	Mon, Nov 16, 2020	9.12	9.52	9.11	9.42
6624	NYSE	GEO	Fri, Nov 13, 2020	8.59	9.00	8.59	8.95
6623	NYSE	GEO	Thu, Nov 12, 2020	9.00	9.09	8.48	8.50
6622	NYSE	GEO	Wed, Nov 11, 2020	8.78	9.12	8.64	9.00
6621	NYSE	GEO	Tue, Nov 10, 2020	8.45	9.04	8.45	8.71
6620	NYSE	GEO	Mon, Nov 9, 2020	8.80	9.11	8.34	8.40
6619	NYSE	GEO	Fri, Nov 6, 2020	8.33	8.73	8.27	8.45
6618	NYSE	GEO	Thu, Nov 5, 2020	8.49	8.60	8.15	8.16
6617	NYSE	GEO	Wed, Nov 4, 2020	9.58	9.58	8.31	8.73
6616	NYSE	GEO	Tue, Nov 3, 2020	9.61	9.79	9.31	9.76
6615	NYSE	GEO	Mon, Nov 2, 2020	8.89	9.50	8.76	9.44
6614	NYSE	GEO	Fri, Oct 30, 2020	8.75	9.10	8.75	8.86
6613	NYSE	GEO	Thu, Oct 29, 2020	8.35	8.94	8.10	8.88
6612	NYSE	GEO	Wed, Oct 28, 2020	8.06	8.26	8.00	8.11
6611	NYSE	GEO	Tue, Oct 27, 2020	8.59	8.70	8.24	8.28
6610	NYSE	GEO	Mon, Oct 26, 2020	8.94	8.99	8.53	8.63
6609	NYSE	GEO	Fri, Oct 23, 2020	9.20	9.54	8.96	9.00
6608	NYSE	GEO	Thu, Oct 22, 2020	9.22	9.22	8.53	8.96
6607	NYSE	GEO	Wed, Oct 21, 2020	10.12	10.15	9.05	9.06
6606	NYSE	GEO	Tue, Oct 20, 2020	10.41	10.50	10.10	10.11
6605	NYSE	GEO	Mon, Oct 19, 2020	10.77	10.79	10.28	10.29
6604	NYSE	GEO	Fri, Oct 16, 2020	10.83	10.86	10.60	10.72
6603	NYSE	GEO	Thu, Oct 15, 2020	10.85	11.00	10.78	10.88
6602	NYSE	GEO	Wed, Oct 14, 2020	11.25	11.48	11.19	10.93
6601	NYSE	GEO	Tue, Oct 13, 2020	11.15	11.23	11.12	11.20
6600	NYSE	GEO	Mon, Oct 12, 2020	11.30	11.34	11.12	11.17
6599	NYSE	GEO	Fri, Oct 9, 2020	11.32	11.49	11.10	11.26
6598	NYSE	GEO	Thu, Oct 8, 2020	11.38	11.44	11.19	11.28
6597	NYSE	GEO	Wed, Oct 7, 2020	11.40	11.48	11.29	11.37
6596	NYSE	GEO	Tue, Oct 6, 2020	11.36	11.51	11.16	11.21
6595	NYSE	GEO	Mon, Oct 5, 2020	11.83	11.95	11.21	11.31
6594	NYSE	GEO	Fri, Oct 2, 2020	11.27	11.71	11.27	11.69
6593	NYSE	GEO	Thu, Oct 1, 2020	11.35	11.58	11.26	11.57
6592	NYSE	GEO	Wed, Sep 30, 2020	11.30	11.68	11.24	11.34
6591	NYSE	GEO	Tue, Sep 29, 2020	11.49	11.66	11.22	11.35
6590	NYSE	GEO	Mon, Sep 28, 2020	11.10	11.58	11.08	11.52
6589	NYSE	GEO	Fri, Sep 25, 2020	10.71	11.00	10.63	10.98
6588	NYSE	GEO	Thu, Sep 24, 2020	10.69	10.91	10.44	10.70
6587	NYSE	GEO	Wed, Sep 23, 2020	11.00	11.14	10.66	10.66
6586	NYSE	GEO	Tue, Sep 22, 2020	10.83	11.05	10.80	10.94
6585	NYSE	GEO	Mon, Sep 21, 2020	11.10	11.12	10.75	10.75
6584	NYSE	GEO	Fri, Sep 18, 2020	11.45	11.45	11.18	11.23
6583	NYSE	GEO	Thu, Sep 17, 2020	11.29	11.59	11.13	11.40
6582	NYSE	GEO	Wed, Sep 16, 2020	11.48	11.59	11.40	11.44
6581	NYSE	GEO	Tue, Sep 15, 2020	11.30	11.46	11.25	11.42
6580	NYSE	GEO	Mon, Sep 14, 2020	11.05	11.26	10.96	11.24
6579	NYSE	GEO	Fri, Sep 11, 2020	10.99	10.99	10.78	10.90
6578	NYSE	GEO	Thu, Sep 10, 2020	11.18	11.18	10.94	10.96
6577	NYSE	GEO	Wed, Sep 9, 2020	11.01	11.22	10.88	11.17
6576	NYSE	GEO	Tue, Sep 8, 2020	11.03	11.07	10.76	10.94
6575	NYSE	GEO	Fri, Sep 4, 2020	11.20	11.26	10.77	11.02
6574	NYSE	GEO	Thu, Sep 3, 2020	11.10	11.34	11.02	11.11
6573	NYSE	GEO	Wed, Sep 2, 2020	11.05	11.13	10.91	11.09
6572	NYSE	GEO	Tue, Sep 1, 2020	11.10	11.14	10.99	11.08
6571	NYSE	GEO	Mon, Aug 31, 2020	11.19	11.46	11.12	11.16
6570	NYSE	GEO	Fri, Aug 28, 2020	11.20	11.20	10.98	11.16
6569	NYSE	GEO	Thu, Aug 27, 2020	11.01	11.24	11.00	11.12
6568	NYSE	GEO	Wed, Aug 26, 2020	11.11	11.15	10.91	11.01
6567	NYSE	GEO	Tue, Aug 25, 2020	11.20	11.24	11.03	11.14
6566	NYSE	GEO	Mon, Aug 24, 2020	10.88	11.18	10.77	11.17
6565	NYSE	GEO	Fri, Aug 21, 2020	10.78	10.88	10.61	10.82
6564	NYSE	GEO	Thu, Aug 20, 2020	10.80	11.03	10.70	10.86
6563	NYSE	GEO	Wed, Aug 19, 2020	10.93	10.97	10.76	10.86
6562	NYSE	GEO	Tue, Aug 18, 2020	11.19	11.19	10.89	10.94
6561	NYSE	GEO	Mon, Aug 17, 2020	11.11	11.26	11.05	11.25
6560	NYSE	GEO	Fri, Aug 14, 2020	10.95	11.25	10.95	11.16
6559	NYSE	GEO	Thu, Aug 13, 2020	11.14	11.21	10.97	11.01
6558	NYSE	GEO	Wed, Aug 12, 2020	11.22	11.44	11.16	11.28
6557	NYSE	GEO	Tue, Aug 11, 2020	11.07	11.47	11.03	11.09
6556	NYSE	GEO	Mon, Aug 10, 2020	10.69	10.97	10.58	10.89
6555	NYSE	GEO	Fri, Aug 7, 2020	10.60	10.79	10.40	10.67
6554	NYSE	GEO	Thu, Aug 6, 2020	10.80	11.20	10.35	10.68
6553	NYSE	GEO	Wed, Aug 5, 2020	11.45	11.58	11.04	11.44
6552	NYSE	GEO	Tue, Aug 4, 2020	11.09	11.45	10.81	11.41
6551	NYSE	GEO	Mon, Aug 3, 2020	10.59	11.26	10.41	11.00
6550	NYSE	GEO	Fri, Jul 31, 2020	10.60	10.63	10.40	10.63
6549	NYSE	GEO	Thu, Jul 30, 2020	10.60	10.74	10.51	10.60
6548	NYSE	GEO	Wed, Jul 29, 2020	10.84	10.84	10.58	10.72
6547	NYSE	GEO	Tue, Jul 28, 2020	10.70	10.94	10.64	10.75
6546	NYSE	GEO	Mon, Jul 27, 2020	10.75	10.84	10.57	10.75
6545	NYSE	GEO	Fri, Jul 24, 2020	11.10	11.13	10.77	10.79
6544	NYSE	GEO	Thu, Jul 23, 2020	11.07	11.11	10.90	11.06
6543	NYSE	GEO	Wed, Jul 22, 2020	11.02	11.32	10.94	11.16
6542	NYSE	GEO	Tue, Jul 21, 2020	10.91	11.23	10.82	11.06
6541	NYSE	GEO	Mon, Jul 20, 2020	11.39	11.40	10.82	10.82
6540	NYSE	GEO	Fri, Jul 17, 2020	11.64	11.64	11.44	11.49
6539	NYSE	GEO	Thu, Jul 16, 2020	11.60	11.77	11.52	11.67
6538	NYSE	GEO	Wed, Jul 15, 2020	12.21	12.32	12.02	11.67
6537	NYSE	GEO	Tue, Jul 14, 2020	11.93	12.00	11.79	11.91
6536	NYSE	GEO	Mon, Jul 13, 2020	11.99	12.19	11.74	11.88
6535	NYSE	GEO	Fri, Jul 10, 2020	11.36	11.87	11.35	11.86
6534	NYSE	GEO	Thu, Jul 9, 2020	11.80	11.80	11.21	11.36
6533	NYSE	GEO	Wed, Jul 8, 2020	11.60	11.72	11.45	11.69
6532	NYSE	GEO	Tue, Jul 7, 2020	11.59	11.80	11.37	11.49
6531	NYSE	GEO	Mon, Jul 6, 2020	12.05	12.08	11.25	11.28
6530	NYSE	GEO	Thu, Jul 2, 2020	12.00	12.13	11.64	11.77
6529	NYSE	GEO	Wed, Jul 1, 2020	11.89	12.08	11.61	11.83
6528	NYSE	GEO	Tue, Jun 30, 2020	11.33	11.98	11.33	11.83
6527	NYSE	GEO	Mon, Jun 29, 2020	11.33	11.64	11.14	11.45
6526	NYSE	GEO	Fri, Jun 26, 2020	11.37	11.41	10.95	11.08
6525	NYSE	GEO	Thu, Jun 25, 2020	11.45	11.65	11.23	11.45
6524	NYSE	GEO	Wed, Jun 24, 2020	11.64	11.69	11.12	11.49
6523	NYSE	GEO	Tue, Jun 23, 2020	12.28	12.34	11.75	11.86
6522	NYSE	GEO	Mon, Jun 22, 2020	11.80	12.21	11.46	12.19
6521	NYSE	GEO	Fri, Jun 19, 2020	12.23	12.24	11.56	11.83
6520	NYSE	GEO	Thu, Jun 18, 2020	12.03	12.25	12.00	12.10
6519	NYSE	GEO	Wed, Jun 17, 2020	12.90	12.94	11.88	12.17
6518	NYSE	GEO	Tue, Jun 16, 2020	13.57	13.75	12.90	13.20
6517	NYSE	GEO	Mon, Jun 15, 2020	12.10	13.14	12.02	12.95
6516	NYSE	GEO	Fri, Jun 12, 2020	13.05	13.27	12.30	12.70
6515	NYSE	GEO	Thu, Jun 11, 2020	12.71	12.96	12.09	12.23
6514	NYSE	GEO	Wed, Jun 10, 2020	14.52	14.53	13.42	13.62
6513	NYSE	GEO	Tue, Jun 9, 2020	14.05	14.81	13.87	14.67
6512	NYSE	GEO	Mon, Jun 8, 2020	14.30	14.78	14.00	14.47
6511	NYSE	GEO	Fri, Jun 5, 2020	13.90	14.37	13.75	13.87
6510	NYSE	GEO	Thu, Jun 4, 2020	13.29	13.37	12.86	13.30
6509	NYSE	GEO	Wed, Jun 3, 2020	12.94	13.60	12.93	13.29
6508	NYSE	GEO	Tue, Jun 2, 2020	12.86	13.09	12.47	12.60
6507	NYSE	GEO	Mon, Jun 1, 2020	12.12	12.92	12.02	12.67
6506	NYSE	GEO	Fri, May 29, 2020	12.14	12.21	11.68	11.98
6505	NYSE	GEO	Thu, May 28, 2020	13.20	13.35	12.31	12.38
6504	NYSE	GEO	Wed, May 27, 2020	12.65	13.10	12.18	13.09
6503	NYSE	GEO	Tue, May 26, 2020	11.75	12.35	11.69	12.22
6502	NYSE	GEO	Fri, May 22, 2020	11.19	11.24	10.82	11.20
6501	NYSE	GEO	Thu, May 21, 2020	10.99	11.32	10.88	11.22
6500	NYSE	GEO	Wed, May 20, 2020	10.99	11.21	10.83	10.97
6499	NYSE	GEO	Tue, May 19, 2020	11.30	11.35	10.76	10.76
6498	NYSE	GEO	Mon, May 18, 2020	10.86	11.34	10.83	11.27
6497	NYSE	GEO	Fri, May 15, 2020	10.24	10.42	10.07	10.36
6496	NYSE	GEO	Thu, May 14, 2020	10.50	10.69	10.18	10.41
6495	NYSE	GEO	Wed, May 13, 2020	11.19	11.25	10.51	10.60
6494	NYSE	GEO	Tue, May 12, 2020	11.72	11.83	11.20	11.20
6493	NYSE	GEO	Mon, May 11, 2020	11.69	12.03	11.53	11.65
6492	NYSE	GEO	Fri, May 8, 2020	11.35	11.66	11.24	11.50
6491	NYSE	GEO	Thu, May 7, 2020	11.44	11.53	11.02	11.11
6490	NYSE	GEO	Wed, May 6, 2020	11.69	11.71	11.05	11.20
6489	NYSE	GEO	Tue, May 5, 2020	11.84	11.85	11.44	11.57
6488	NYSE	GEO	Mon, May 4, 2020	11.48	11.71	11.32	11.60
6487	NYSE	GEO	Fri, May 1, 2020	12.19	12.23	11.35	11.76
6486	NYSE	GEO	Thu, Apr 30, 2020	12.81	13.14	12.16	12.68
6485	NYSE	GEO	Wed, Apr 29, 2020	13.16	13.60	12.98	13.32
6484	NYSE	GEO	Tue, Apr 28, 2020	12.60	12.91	12.24	12.75
6483	NYSE	GEO	Mon, Apr 27, 2020	11.70	12.38	11.61	12.15
6482	NYSE	GEO	Fri, Apr 24, 2020	11.69	11.80	11.44	11.71
6481	NYSE	GEO	Thu, Apr 23, 2020	11.80	11.95	11.30	11.43
6480	NYSE	GEO	Wed, Apr 22, 2020	12.26	12.54	11.73	11.80
6479	NYSE	GEO	Tue, Apr 21, 2020	11.90	12.47	11.75	11.97
6478	NYSE	GEO	Mon, Apr 20, 2020	12.66	12.97	12.24	12.27
6477	NYSE	GEO	Fri, Apr 17, 2020	13.26	13.45	12.59	12.88
6476	NYSE	GEO	Thu, Apr 16, 2020	13.90	14.11	12.62	12.69
6475	NYSE	GEO	Wed, Apr 15, 2020	14.75	15.07	14.10	14.03
6474	NYSE	GEO	Tue, Apr 14, 2020	15.10	15.45	14.62	15.13
6473	NYSE	GEO	Mon, Apr 13, 2020	14.49	14.71	13.80	14.57
6472	NYSE	GEO	Thu, Apr 9, 2020	13.14	13.99	12.81	13.96
6471	NYSE	GEO	Wed, Apr 8, 2020	12.43	12.65	11.85	12.47
6470	NYSE	GEO	Tue, Apr 7, 2020	12.50	13.04	11.72	11.83
6469	NYSE	GEO	Mon, Apr 6, 2020	11.60	12.28	11.38	11.93
6468	NYSE	GEO	Fri, Apr 3, 2020	11.26	11.31	10.26	10.78
6467	NYSE	GEO	Thu, Apr 2, 2020	11.60	11.76	10.90	11.42
6466	NYSE	GEO	Wed, Apr 1, 2020	11.35	11.85	11.01	11.67
6465	NYSE	GEO	Tue, Mar 31, 2020	11.84	12.28	11.51	12.16
6464	NYSE	GEO	Mon, Mar 30, 2020	11.44	11.98	11.03	11.68
6463	NYSE	GEO	Fri, Mar 27, 2020	11.29	11.91	11.00	11.42
6462	NYSE	GEO	Thu, Mar 26, 2020	11.60	12.27	11.14	11.70
6461	NYSE	GEO	Wed, Mar 25, 2020	10.89	11.82	10.54	11.25
6460	NYSE	GEO	Tue, Mar 24, 2020	10.95	11.50	10.03	10.73
6459	NYSE	GEO	Mon, Mar 23, 2020	11.50	11.60	9.95	10.06
6458	NYSE	GEO	Fri, Mar 20, 2020	12.61	12.63	11.50	11.69
6457	NYSE	GEO	Thu, Mar 19, 2020	11.74	12.25	10.60	12.17
6456	NYSE	GEO	Wed, Mar 18, 2020	12.92	13.13	11.30	11.88
6455	NYSE	GEO	Tue, Mar 17, 2020	13.06	14.22	12.47	13.80
6454	NYSE	GEO	Mon, Mar 16, 2020	11.38	13.55	11.14	12.73
6453	NYSE	GEO	Fri, Mar 13, 2020	12.54	12.75	11.25	12.74
6452	NYSE	GEO	Thu, Mar 12, 2020	11.64	12.50	10.53	11.24
6451	NYSE	GEO	Wed, Mar 11, 2020	14.87	15.00	13.28	13.31
6450	NYSE	GEO	Tue, Mar 10, 2020	16.38	16.48	14.79	15.20
6449	NYSE	GEO	Mon, Mar 9, 2020	15.61	16.65	15.09	15.89
6448	NYSE	GEO	Fri, Mar 6, 2020	16.35	17.03	16.12	16.78
6447	NYSE	GEO	Thu, Mar 5, 2020	16.50	17.22	16.44	16.99
6446	NYSE	GEO	Wed, Mar 4, 2020	16.41	17.09	16.30	16.90
6445	NYSE	GEO	Tue, Mar 3, 2020	16.53	17.02	15.82	16.02
6444	NYSE	GEO	Mon, Mar 2, 2020	15.00	16.55	14.85	16.52
6443	NYSE	GEO	Fri, Feb 28, 2020	15.39	15.49	14.34	14.64
6442	NYSE	GEO	Thu, Feb 27, 2020	16.16	16.65	15.69	15.80
6441	NYSE	GEO	Wed, Feb 26, 2020	15.82	16.43	15.55	16.12
6440	NYSE	GEO	Tue, Feb 25, 2020	16.77	16.80	15.50	15.64
6439	NYSE	GEO	Mon, Feb 24, 2020	16.93	17.13	16.81	16.82
6438	NYSE	GEO	Fri, Feb 21, 2020	17.20	17.53	17.12	17.34
6437	NYSE	GEO	Thu, Feb 20, 2020	16.92	17.25	16.90	17.18
6436	NYSE	GEO	Wed, Feb 19, 2020	17.32	17.52	16.92	16.93
6435	NYSE	GEO	Tue, Feb 18, 2020	17.13	17.29	16.88	17.26
6434	NYSE	GEO	Fri, Feb 14, 2020	17.48	17.61	17.07	17.25
6433	NYSE	GEO	Thu, Feb 13, 2020	17.26	17.60	16.73	17.44
6432	NYSE	GEO	Wed, Feb 12, 2020	18.01	18.42	17.51	17.28
6431	NYSE	GEO	Tue, Feb 11, 2020	17.46	17.57	17.36	17.40
6430	NYSE	GEO	Mon, Feb 10, 2020	16.73	17.38	16.73	17.32
6429	NYSE	GEO	Fri, Feb 7, 2020	16.94	17.00	16.69	16.70
6428	NYSE	GEO	Thu, Feb 6, 2020	17.05	17.10	16.87	16.88
6427	NYSE	GEO	Wed, Feb 5, 2020	16.41	17.01	16.38	16.87
6426	NYSE	GEO	Tue, Feb 4, 2020	16.38	16.62	16.21	16.31
6425	NYSE	GEO	Mon, Feb 3, 2020	15.86	16.40	15.86	16.21
6424	NYSE	GEO	Fri, Jan 31, 2020	16.13	16.20	15.75	15.80
6423	NYSE	GEO	Thu, Jan 30, 2020	16.07	16.26	15.92	16.24
6422	NYSE	GEO	Wed, Jan 29, 2020	16.67	16.80	16.18	16.20
6421	NYSE	GEO	Tue, Jan 28, 2020	16.15	16.65	16.07	16.63
6420	NYSE	GEO	Mon, Jan 27, 2020	16.01	16.15	15.90	16.02
6419	NYSE	GEO	Fri, Jan 24, 2020	16.34	16.35	16.11	16.20
6418	NYSE	GEO	Thu, Jan 23, 2020	16.24	16.43	15.88	16.35
6417	NYSE	GEO	Wed, Jan 22, 2020	16.19	16.31	16.11	16.27
6416	NYSE	GEO	Tue, Jan 21, 2020	16.11	16.14	15.62	16.05
6415	NYSE	GEO	Fri, Jan 17, 2020	16.41	16.55	16.06	16.10
6414	NYSE	GEO	Thu, Jan 16, 2020	16.22	16.65	16.21	16.35
6413	NYSE	GEO	Wed, Jan 15, 2020	15.85	16.38	15.82	16.09
6412	NYSE	GEO	Tue, Jan 14, 2020	15.69	15.84	15.57	15.78
6411	NYSE	GEO	Mon, Jan 13, 2020	15.36	15.90	15.32	15.72
6410	NYSE	GEO	Fri, Jan 10, 2020	15.28	15.44	15.12	15.32
6409	NYSE	GEO	Thu, Jan 9, 2020	15.66	15.74	15.15	15.28
6408	NYSE	GEO	Wed, Jan 8, 2020	15.63	15.86	15.47	15.67
6407	NYSE	GEO	Tue, Jan 7, 2020	15.80	15.80	15.42	15.69
6406	NYSE	GEO	Mon, Jan 6, 2020	15.91	16.06	15.61	15.82
6405	NYSE	GEO	Fri, Jan 3, 2020	16.42	16.53	16.02	16.02
6404	NYSE	GEO	Thu, Jan 2, 2020	16.70	16.70	16.41	16.58
6403	NYSE	GEO	Tue, Dec 31, 2019	16.62	16.88	16.56	16.61
6402	NYSE	GEO	Mon, Dec 30, 2019	16.85	16.94	16.55	16.75
6401	NYSE	GEO	Fri, Dec 27, 2019	17.19	17.23	16.79	16.83
6400	NYSE	GEO	Thu, Dec 26, 2019	16.96	17.16	16.90	17.09
6399	NYSE	GEO	Tue, Dec 24, 2019	16.95	16.97	16.70	16.79
6398	NYSE	GEO	Mon, Dec 23, 2019	16.71	16.85	16.45	16.79
6397	NYSE	GEO	Fri, Dec 20, 2019	16.23	16.58	16.11	16.44
6396	NYSE	GEO	Thu, Dec 19, 2019	15.88	16.35	15.88	16.23
6395	NYSE	GEO	Wed, Dec 18, 2019	15.80	16.18	15.79	15.80
6394	NYSE	GEO	Tue, Dec 17, 2019	15.14	15.85	15.14	15.76
6393	NYSE	GEO	Mon, Dec 16, 2019	14.96	15.42	14.93	15.11
6392	NYSE	GEO	Fri, Dec 13, 2019	14.32	14.67	14.31	14.66
6391	NYSE	GEO	Thu, Dec 12, 2019	13.92	14.29	13.91	14.19
6390	NYSE	GEO	Wed, Dec 11, 2019	14.08	14.10	13.86	13.91
6389	NYSE	GEO	Tue, Dec 10, 2019	14.10	14.25	13.93	14.00
6388	NYSE	GEO	Mon, Dec 9, 2019	13.64	14.13	13.60	14.09
6387	NYSE	GEO	Fri, Dec 6, 2019	13.37	13.77	13.37	13.49
6386	NYSE	GEO	Thu, Dec 5, 2019	13.69	13.75	13.28	13.31
6385	NYSE	GEO	Wed, Dec 4, 2019	13.64	13.83	13.64	13.70
6384	NYSE	GEO	Tue, Dec 3, 2019	13.66	13.68	13.42	13.56
6383	NYSE	GEO	Mon, Dec 2, 2019	13.88	14.08	13.68	13.68
6382	NYSE	GEO	Fri, Nov 29, 2019	14.18	14.22	13.86	13.86
6381	NYSE	GEO	Wed, Nov 27, 2019	13.99	14.24	13.92	14.18
6380	NYSE	GEO	Tue, Nov 26, 2019	13.88	14.12	13.78	13.96
6379	NYSE	GEO	Mon, Nov 25, 2019	14.04	14.15	13.87	13.89
6378	NYSE	GEO	Fri, Nov 22, 2019	14.03	14.15	13.86	14.00
6377	NYSE	GEO	Thu, Nov 21, 2019	14.27	14.33	13.88	13.98
6376	NYSE	GEO	Wed, Nov 20, 2019	14.47	14.56	14.19	14.32
6375	NYSE	GEO	Tue, Nov 19, 2019	14.74	14.80	14.47	14.50
6374	NYSE	GEO	Mon, Nov 18, 2019	14.49	14.77	14.46	14.64
6373	NYSE	GEO	Fri, Nov 15, 2019	14.63	14.70	14.45	14.49
6372	NYSE	GEO	Thu, Nov 14, 2019	14.53	14.73	14.48	14.54
6371	NYSE	GEO	Wed, Nov 13, 2019	14.70	14.92	14.50	14.53
6370	NYSE	GEO	Tue, Nov 12, 2019	14.94	15.26	14.72	14.72
6369	NYSE	GEO	Mon, Nov 11, 2019	15.02	15.19	14.78	14.93
6368	NYSE	GEO	Fri, Nov 8, 2019	15.04	15.31	14.90	15.17
6367	NYSE	GEO	Thu, Nov 7, 2019	15.16	15.37	14.93	15.00
6366	NYSE	GEO	Wed, Nov 6, 2019	15.53	15.64	15.03	15.04
6365	NYSE	GEO	Tue, Nov 5, 2019	16.14	16.32	15.30	15.40
6364	NYSE	GEO	Mon, Nov 4, 2019	15.71	15.96	15.57	15.96
6363	NYSE	GEO	Fri, Nov 1, 2019	15.27	15.62	15.27	15.62
6362	NYSE	GEO	Thu, Oct 31, 2019	15.39	15.41	15.06	15.22
6361	NYSE	GEO	Wed, Oct 30, 2019	15.59	15.65	15.26	15.39
6360	NYSE	GEO	Tue, Oct 29, 2019	15.54	15.65	15.35	15.58
6359	NYSE	GEO	Mon, Oct 28, 2019	15.94	16.02	15.54	15.54
6358	NYSE	GEO	Fri, Oct 25, 2019	15.77	16.03	15.70	15.95
6357	NYSE	GEO	Thu, Oct 24, 2019	16.38	16.40	15.73	15.79
6356	NYSE	GEO	Wed, Oct 23, 2019	16.29	16.72	16.11	16.23
6355	NYSE	GEO	Tue, Oct 22, 2019	16.00	16.41	15.98	16.22
6354	NYSE	GEO	Mon, Oct 21, 2019	15.48	16.10	15.48	16.00
6353	NYSE	GEO	Fri, Oct 18, 2019	15.49	15.58	15.42	15.47
6352	NYSE	GEO	Thu, Oct 17, 2019	15.33	15.61	15.27	15.58
6351	NYSE	GEO	Wed, Oct 16, 2019	15.61	15.79	15.11	15.35
6350	NYSE	GEO	Tue, Oct 15, 2019	15.72	16.03	15.59	15.61
6349	NYSE	GEO	Mon, Oct 14, 2019	15.21	15.79	15.17	15.68
6348	NYSE	GEO	Fri, Oct 11, 2019	14.94	15.67	14.80	15.31
6347	NYSE	GEO	Thu, Oct 10, 2019	15.14	15.20	14.68	14.78
6346	NYSE	GEO	Wed, Oct 9, 2019	15.50	15.59	15.15	15.16
6345	NYSE	GEO	Tue, Oct 8, 2019	15.55	15.73	15.25	15.42
6344	NYSE	GEO	Mon, Oct 7, 2019	15.69	16.07	15.68	15.69
6343	NYSE	GEO	Fri, Oct 4, 2019	15.56	15.89	15.52	15.87
6342	NYSE	GEO	Thu, Oct 3, 2019	15.95	16.15	15.51	15.55
6341	NYSE	GEO	Wed, Oct 2, 2019	16.32	16.34	15.77	15.98
6340	NYSE	GEO	Tue, Oct 1, 2019	17.39	17.56	16.32	16.32
6339	NYSE	GEO	Mon, Sep 30, 2019	17.18	17.46	17.13	17.34
6338	NYSE	GEO	Fri, Sep 27, 2019	17.44	17.65	17.08	17.14
6337	NYSE	GEO	Thu, Sep 26, 2019	17.44	17.59	17.25	17.44
6336	NYSE	GEO	Wed, Sep 25, 2019	17.05	17.54	17.03	17.38
6335	NYSE	GEO	Tue, Sep 24, 2019	17.00	17.42	16.97	17.09
6334	NYSE	GEO	Mon, Sep 23, 2019	17.40	17.45	16.95	16.95
6333	NYSE	GEO	Fri, Sep 20, 2019	17.63	17.63	17.34	17.45
6332	NYSE	GEO	Thu, Sep 19, 2019	17.93	18.01	17.54	17.61
6331	NYSE	GEO	Wed, Sep 18, 2019	17.89	17.93	17.56	17.79
6330	NYSE	GEO	Tue, Sep 17, 2019	18.17	18.18	17.67	17.84
6329	NYSE	GEO	Mon, Sep 16, 2019	18.08	18.36	17.82	18.21
6328	NYSE	GEO	Fri, Sep 13, 2019	18.44	18.62	18.14	18.23
6327	NYSE	GEO	Thu, Sep 12, 2019	18.50	18.64	18.25	18.35
6326	NYSE	GEO	Wed, Sep 11, 2019	18.25	18.51	18.10	18.35
6325	NYSE	GEO	Tue, Sep 10, 2019	18.18	18.38	18.00	18.18
6324	NYSE	GEO	Mon, Sep 9, 2019	17.79	18.21	17.72	18.20
6323	NYSE	GEO	Fri, Sep 6, 2019	17.85	17.97	17.57	17.74
6322	NYSE	GEO	Thu, Sep 5, 2019	17.53	18.04	17.36	17.85
6321	NYSE	GEO	Wed, Sep 4, 2019	17.41	17.70	17.29	17.58
6320	NYSE	GEO	Tue, Sep 3, 2019	17.06	17.36	17.05	17.27
6319	NYSE	GEO	Fri, Aug 30, 2019	17.21	17.30	16.98	17.16
6318	NYSE	GEO	Thu, Aug 29, 2019	17.25	17.44	17.05	17.13
6317	NYSE	GEO	Wed, Aug 28, 2019	16.52	17.30	16.50	17.10
6316	NYSE	GEO	Tue, Aug 27, 2019	17.38	17.40	16.45	16.53
6315	NYSE	GEO	Mon, Aug 26, 2019	16.90	17.23	16.81	17.22
6314	NYSE	GEO	Fri, Aug 23, 2019	17.35	17.48	16.71	16.74
6313	NYSE	GEO	Thu, Aug 22, 2019	17.67	17.80	17.30	17.42
6312	NYSE	GEO	Wed, Aug 21, 2019	17.55	17.82	17.43	17.61
6311	NYSE	GEO	Tue, Aug 20, 2019	17.71	17.77	17.41	17.45
6310	NYSE	GEO	Mon, Aug 19, 2019	17.86	18.12	17.75	17.76
6309	NYSE	GEO	Fri, Aug 16, 2019	17.49	17.84	17.39	17.65
6308	NYSE	GEO	Thu, Aug 15, 2019	17.45	17.58	17.35	17.44
6307	NYSE	GEO	Wed, Aug 14, 2019	17.90	18.00	17.38	17.46
6306	NYSE	GEO	Tue, Aug 13, 2019	17.98	18.30	17.84	18.02
6305	NYSE	GEO	Mon, Aug 12, 2019	17.77	18.10	17.65	17.98
6304	NYSE	GEO	Fri, Aug 9, 2019	18.09	18.09	17.60	17.85
6303	NYSE	GEO	Thu, Aug 8, 2019	17.83	18.26	17.60	18.16
6302	NYSE	GEO	Wed, Aug 7, 2019	17.41	17.79	17.11	17.74
6301	NYSE	GEO	Tue, Aug 6, 2019	17.46	17.66	16.99	17.47
6300	NYSE	GEO	Mon, Aug 5, 2019	17.46	17.57	17.11	17.47
6299	NYSE	GEO	Fri, Aug 2, 2019	17.59	17.85	17.43	17.56
6298	NYSE	GEO	Thu, Aug 1, 2019	17.88	18.09	17.44	17.53
6297	NYSE	GEO	Wed, Jul 31, 2019	17.03	18.24	17.03	17.81
6296	NYSE	GEO	Tue, Jul 30, 2019	17.00	17.04	16.36	17.03
6295	NYSE	GEO	Mon, Jul 29, 2019	16.63	17.00	16.37	16.42
6294	NYSE	GEO	Fri, Jul 26, 2019	16.63	16.97	16.40	16.50
6293	NYSE	GEO	Thu, Jul 25, 2019	17.25	17.26	16.54	16.63
6292	NYSE	GEO	Wed, Jul 24, 2019	17.51	17.68	17.16	17.25
6291	NYSE	GEO	Tue, Jul 23, 2019	17.00	17.60	17.00	17.43
6290	NYSE	GEO	Mon, Jul 22, 2019	17.17	17.19	16.33	17.00
6289	NYSE	GEO	Fri, Jul 19, 2019	17.71	17.86	17.21	17.24
6288	NYSE	GEO	Thu, Jul 18, 2019	18.18	18.29	17.72	17.74
6287	NYSE	GEO	Wed, Jul 17, 2019	18.72	18.88	18.45	18.09
6286	NYSE	GEO	Tue, Jul 16, 2019	18.75	19.07	18.60	18.66
6285	NYSE	GEO	Mon, Jul 15, 2019	19.14	19.20	18.61	18.85
6284	NYSE	GEO	Fri, Jul 12, 2019	18.98	19.24	18.81	19.08
6283	NYSE	GEO	Thu, Jul 11, 2019	20.30	20.53	18.95	18.97
6282	NYSE	GEO	Wed, Jul 10, 2019	20.52	20.59	20.14	20.30
6281	NYSE	GEO	Tue, Jul 9, 2019	20.48	20.62	20.09	20.44
6280	NYSE	GEO	Mon, Jul 8, 2019	20.81	20.86	20.52	20.57
6279	NYSE	GEO	Fri, Jul 5, 2019	20.75	20.96	20.41	20.89
6278	NYSE	GEO	Wed, Jul 3, 2019	20.66	20.85	20.57	20.85
6277	NYSE	GEO	Tue, Jul 2, 2019	20.50	20.72	20.36	20.59
6276	NYSE	GEO	Mon, Jul 1, 2019	21.29	21.32	20.32	20.49
6275	NYSE	GEO	Fri, Jun 28, 2019	20.75	21.13	20.70	21.01
6274	NYSE	GEO	Thu, Jun 27, 2019	20.07	20.76	20.03	20.76
6273	NYSE	GEO	Wed, Jun 26, 2019	20.90	21.02	19.95	19.97
6272	NYSE	GEO	Tue, Jun 25, 2019	21.72	21.81	20.85	20.85
6271	NYSE	GEO	Mon, Jun 24, 2019	21.99	22.22	21.58	21.73
6270	NYSE	GEO	Fri, Jun 21, 2019	23.07	23.29	21.86	21.99
6269	NYSE	GEO	Thu, Jun 20, 2019	23.91	23.99	23.65	23.69
6268	NYSE	GEO	Wed, Jun 19, 2019	23.84	23.98	23.70	23.83
6267	NYSE	GEO	Tue, Jun 18, 2019	23.79	24.03	23.69	23.86
6266	NYSE	GEO	Mon, Jun 17, 2019	23.32	23.61	23.27	23.61
6265	NYSE	GEO	Fri, Jun 14, 2019	23.58	23.70	23.22	23.24
6264	NYSE	GEO	Thu, Jun 13, 2019	23.31	23.70	23.28	23.68
6263	NYSE	GEO	Wed, Jun 12, 2019	23.25	23.37	23.02	23.29
6262	NYSE	GEO	Tue, Jun 11, 2019	23.30	23.33	22.99	23.29
6261	NYSE	GEO	Mon, Jun 10, 2019	23.06	23.17	22.93	23.15
6260	NYSE	GEO	Fri, Jun 7, 2019	22.76	23.21	22.76	23.02
6259	NYSE	GEO	Thu, Jun 6, 2019	22.33	22.63	22.21	22.61
6258	NYSE	GEO	Wed, Jun 5, 2019	21.93	22.27	21.89	22.19
6257	NYSE	GEO	Tue, Jun 4, 2019	21.75	21.93	21.50	21.90
6256	NYSE	GEO	Mon, Jun 3, 2019	21.97	21.97	21.52	21.72
6255	NYSE	GEO	Fri, May 31, 2019	21.53	21.98	21.37	21.93
6254	NYSE	GEO	Thu, May 30, 2019	21.52	21.72	21.34	21.62
6253	NYSE	GEO	Wed, May 29, 2019	21.64	21.69	21.32	21.50
6252	NYSE	GEO	Tue, May 28, 2019	22.19	22.34	21.75	21.78
6251	NYSE	GEO	Fri, May 24, 2019	21.94	22.14	21.87	22.10
6250	NYSE	GEO	Thu, May 23, 2019	21.84	21.89	21.60	21.84
6249	NYSE	GEO	Wed, May 22, 2019	22.13	22.23	21.88	21.98
6248	NYSE	GEO	Tue, May 21, 2019	21.99	22.17	21.97	22.11
6247	NYSE	GEO	Mon, May 20, 2019	21.33	21.85	21.25	21.79
6246	NYSE	GEO	Fri, May 17, 2019	21.46	21.66	21.36	21.42
6245	NYSE	GEO	Thu, May 16, 2019	21.36	21.72	21.34	21.58
6244	NYSE	GEO	Wed, May 15, 2019	20.92	21.46	20.70	21.32
6243	NYSE	GEO	Tue, May 14, 2019	20.96	21.26	20.87	21.03
6242	NYSE	GEO	Mon, May 13, 2019	20.79	21.00	20.77	20.92
6241	NYSE	GEO	Fri, May 10, 2019	20.55	21.00	20.42	21.00
6240	NYSE	GEO	Thu, May 9, 2019	20.36	20.67	20.20	20.56
6239	NYSE	GEO	Wed, May 8, 2019	20.50	20.78	20.41	20.42
6238	NYSE	GEO	Tue, May 7, 2019	21.07	21.15	20.42	20.55
6237	NYSE	GEO	Mon, May 6, 2019	20.91	21.27	20.81	21.17
6236	NYSE	GEO	Fri, May 3, 2019	20.72	21.08	20.72	21.07
6235	NYSE	GEO	Thu, May 2, 2019	20.93	21.11	20.60	20.73
6234	NYSE	GEO	Wed, May 1, 2019	20.16	21.28	20.13	21.00
6233	NYSE	GEO	Tue, Apr 30, 2019	19.88	20.09	19.62	20.02
6232	NYSE	GEO	Mon, Apr 29, 2019	19.44	19.58	19.34	19.38
6231	NYSE	GEO	Fri, Apr 26, 2019	19.23	19.47	19.08	19.43
6230	NYSE	GEO	Thu, Apr 25, 2019	19.27	19.32	19.10	19.21
6229	NYSE	GEO	Wed, Apr 24, 2019	19.28	19.46	19.24	19.39
6228	NYSE	GEO	Tue, Apr 23, 2019	19.05	19.53	18.98	19.28
6227	NYSE	GEO	Mon, Apr 22, 2019	19.33	19.47	18.78	18.99
6226	NYSE	GEO	Thu, Apr 18, 2019	19.22	19.45	19.02	19.39
6225	NYSE	GEO	Wed, Apr 17, 2019	19.19	19.43	19.03	19.26
6224	NYSE	GEO	Tue, Apr 16, 2019	19.71	19.81	18.91	19.16
6223	NYSE	GEO	Mon, Apr 15, 2019	19.66	19.80	19.56	19.65
6222	NYSE	GEO	Fri, Apr 12, 2019	19.61	19.82	19.40	19.67
6221	NYSE	GEO	Thu, Apr 11, 2019	20.16	20.21	20.00	19.54
6220	NYSE	GEO	Wed, Apr 10, 2019	19.85	20.28	19.85	20.13
6219	NYSE	GEO	Tue, Apr 9, 2019	20.00	20.10	19.76	19.78
6218	NYSE	GEO	Mon, Apr 8, 2019	20.01	20.16	19.91	20.00
6217	NYSE	GEO	Fri, Apr 5, 2019	19.66	20.10	19.57	20.08
6216	NYSE	GEO	Thu, Apr 4, 2019	19.52	19.78	19.52	19.61
6215	NYSE	GEO	Wed, Apr 3, 2019	19.67	19.83	19.36	19.48
6214	NYSE	GEO	Tue, Apr 2, 2019	19.52	19.60	19.29	19.57
6213	NYSE	GEO	Mon, Apr 1, 2019	19.30	19.44	19.04	19.43
6212	NYSE	GEO	Fri, Mar 29, 2019	18.84	19.24	18.73	19.20
6211	NYSE	GEO	Thu, Mar 28, 2019	18.40	18.74	18.28	18.73
6210	NYSE	GEO	Wed, Mar 27, 2019	18.73	18.73	18.18	18.34
6209	NYSE	GEO	Tue, Mar 26, 2019	18.50	18.96	18.43	18.70
6208	NYSE	GEO	Mon, Mar 25, 2019	19.15	19.19	18.41	18.44
6207	NYSE	GEO	Fri, Mar 22, 2019	19.29	19.36	18.96	18.99
6206	NYSE	GEO	Thu, Mar 21, 2019	18.93	19.32	18.93	19.32
6205	NYSE	GEO	Wed, Mar 20, 2019	19.16	19.22	18.77	19.00
6204	NYSE	GEO	Tue, Mar 19, 2019	19.17	19.27	19.10	19.18
6203	NYSE	GEO	Mon, Mar 18, 2019	19.34	19.51	19.09	19.15
6202	NYSE	GEO	Fri, Mar 15, 2019	19.46	19.52	19.29	19.34
6201	NYSE	GEO	Thu, Mar 14, 2019	19.54	19.59	19.31	19.43
6200	NYSE	GEO	Wed, Mar 13, 2019	19.67	19.83	19.47	19.54
6199	NYSE	GEO	Tue, Mar 12, 2019	20.46	20.54	19.57	19.63
6198	NYSE	GEO	Mon, Mar 11, 2019	20.27	20.58	20.27	20.47
6197	NYSE	GEO	Fri, Mar 8, 2019	20.83	20.93	20.26	20.35
6196	NYSE	GEO	Thu, Mar 7, 2019	21.36	21.60	20.83	20.87
6195	NYSE	GEO	Wed, Mar 6, 2019	22.85	22.85	21.42	21.43
6194	NYSE	GEO	Tue, Mar 5, 2019	22.93	23.02	22.82	22.85
6193	NYSE	GEO	Mon, Mar 4, 2019	22.75	23.07	22.61	22.93
6192	NYSE	GEO	Fri, Mar 1, 2019	22.83	22.83	22.29	22.68
6191	NYSE	GEO	Thu, Feb 28, 2019	22.87	22.87	22.52	22.72
6190	NYSE	GEO	Wed, Feb 27, 2019	22.96	23.12	22.73	22.87
6189	NYSE	GEO	Tue, Feb 26, 2019	23.30	23.38	22.88	23.12
6188	NYSE	GEO	Mon, Feb 25, 2019	23.54	23.63	23.14	23.25
6187	NYSE	GEO	Fri, Feb 22, 2019	22.96	23.49	22.87	23.44
6186	NYSE	GEO	Thu, Feb 21, 2019	22.78	22.94	22.50	22.87
6185	NYSE	GEO	Wed, Feb 20, 2019	22.73	23.01	22.63	22.81
6184	NYSE	GEO	Tue, Feb 19, 2019	22.32	22.76	22.25	22.73
6183	NYSE	GEO	Fri, Feb 15, 2019	22.48	22.67	22.12	22.55
6182	NYSE	GEO	Thu, Feb 14, 2019	23.51	23.58	22.77	22.93
6181	NYSE	GEO	Wed, Feb 13, 2019	23.38	23.67	23.35	23.10
6180	NYSE	GEO	Tue, Feb 12, 2019	23.75	23.76	23.31	23.35
6179	NYSE	GEO	Mon, Feb 11, 2019	23.65	23.75	23.43	23.64
6178	NYSE	GEO	Fri, Feb 8, 2019	23.32	23.66	23.20	23.65
6177	NYSE	GEO	Thu, Feb 7, 2019	23.21	23.50	23.12	23.43
6176	NYSE	GEO	Wed, Feb 6, 2019	23.25	23.34	23.07	23.30
6175	NYSE	GEO	Tue, Feb 5, 2019	22.75	23.21	22.71	23.20
6174	NYSE	GEO	Mon, Feb 4, 2019	22.72	22.77	22.38	22.76
6173	NYSE	GEO	Fri, Feb 1, 2019	22.64	22.72	22.06	22.61
6172	NYSE	GEO	Thu, Jan 31, 2019	22.44	22.79	22.26	22.55
6171	NYSE	GEO	Wed, Jan 30, 2019	22.60	22.75	22.30	22.43
6170	NYSE	GEO	Tue, Jan 29, 2019	22.36	22.58	22.16	22.54
6169	NYSE	GEO	Mon, Jan 28, 2019	22.00	22.38	21.87	22.33
6168	NYSE	GEO	Fri, Jan 25, 2019	22.38	22.54	21.99	22.14
6167	NYSE	GEO	Thu, Jan 24, 2019	22.08	22.36	21.98	22.25
6166	NYSE	GEO	Wed, Jan 23, 2019	22.24	22.41	21.89	22.11
6165	NYSE	GEO	Tue, Jan 22, 2019	22.17	22.24	21.98	22.20
6164	NYSE	GEO	Fri, Jan 18, 2019	22.25	22.43	22.04	22.29
6163	NYSE	GEO	Thu, Jan 17, 2019	21.93	22.22	21.82	22.16
6162	NYSE	GEO	Wed, Jan 16, 2019	21.60	22.11	21.60	22.10
6161	NYSE	GEO	Tue, Jan 15, 2019	21.39	21.61	21.16	21.60
6160	NYSE	GEO	Mon, Jan 14, 2019	21.76	21.86	21.22	21.30
6159	NYSE	GEO	Fri, Jan 11, 2019	21.77	22.12	21.59	21.98
6158	NYSE	GEO	Thu, Jan 10, 2019	21.15	22.00	21.07	21.80
6157	NYSE	GEO	Wed, Jan 9, 2019	20.83	21.19	20.62	21.17
6156	NYSE	GEO	Tue, Jan 8, 2019	20.17	20.76	20.17	20.76
6155	NYSE	GEO	Mon, Jan 7, 2019	19.79	20.12	19.64	19.98
6154	NYSE	GEO	Fri, Jan 4, 2019	19.25	19.92	19.21	19.77
6153	NYSE	GEO	Thu, Jan 3, 2019	19.30	19.51	19.09	19.19
6152	NYSE	GEO	Wed, Jan 2, 2019	19.41	19.65	19.12	19.32
6151	NYSE	GEO	Mon, Dec 31, 2018	19.43	19.73	19.12	19.70
6150	NYSE	GEO	Fri, Dec 28, 2018	18.97	19.50	18.82	19.32
6149	NYSE	GEO	Thu, Dec 27, 2018	19.38	19.49	18.43	18.97
6148	NYSE	GEO	Wed, Dec 26, 2018	19.00	19.58	18.56	19.57
6147	NYSE	GEO	Mon, Dec 24, 2018	19.53	19.56	18.92	18.94
6146	NYSE	GEO	Fri, Dec 21, 2018	20.53	20.89	19.49	19.61
6145	NYSE	GEO	Thu, Dec 20, 2018	20.70	20.95	20.00	20.60
6144	NYSE	GEO	Wed, Dec 19, 2018	22.00	22.00	20.63	20.73
6143	NYSE	GEO	Tue, Dec 18, 2018	21.96	22.58	21.78	22.00
6142	NYSE	GEO	Mon, Dec 17, 2018	22.52	22.63	21.50	21.70
6141	NYSE	GEO	Fri, Dec 14, 2018	22.64	22.80	22.33	22.48
6140	NYSE	GEO	Thu, Dec 13, 2018	22.55	23.05	22.49	22.80
6139	NYSE	GEO	Wed, Dec 12, 2018	22.98	23.27	22.53	22.61
6138	NYSE	GEO	Tue, Dec 11, 2018	23.18	23.42	22.70	22.79
6137	NYSE	GEO	Mon, Dec 10, 2018	23.12	23.23	22.75	23.02
6136	NYSE	GEO	Fri, Dec 7, 2018	23.32	23.32	22.79	23.03
6135	NYSE	GEO	Thu, Dec 6, 2018	22.49	23.41	22.24	23.41
6134	NYSE	GEO	Tue, Dec 4, 2018	23.80	23.82	22.53	22.61
6133	NYSE	GEO	Mon, Dec 3, 2018	23.34	23.82	22.99	23.80
6132	NYSE	GEO	Fri, Nov 30, 2018	23.15	23.31	22.96	23.24
6131	NYSE	GEO	Thu, Nov 29, 2018	23.06	23.41	22.77	23.19
6130	NYSE	GEO	Wed, Nov 28, 2018	22.53	23.37	22.40	23.15
6129	NYSE	GEO	Tue, Nov 27, 2018	23.18	23.19	22.50	22.55
6128	NYSE	GEO	Mon, Nov 26, 2018	22.71	23.12	22.38	23.10
6127	NYSE	GEO	Fri, Nov 23, 2018	22.16	22.81	21.96	22.64
6126	NYSE	GEO	Wed, Nov 21, 2018	21.96	22.56	21.78	22.26
6125	NYSE	GEO	Tue, Nov 20, 2018	22.30	22.48	21.98	22.00
6124	NYSE	GEO	Mon, Nov 19, 2018	22.45	22.67	22.11	22.37
6123	NYSE	GEO	Fri, Nov 16, 2018	22.23	22.70	22.05	22.50
6122	NYSE	GEO	Thu, Nov 15, 2018	22.00	22.31	21.60	22.30
6121	NYSE	GEO	Wed, Nov 14, 2018	22.42	22.69	21.69	21.99
6120	NYSE	GEO	Tue, Nov 13, 2018	22.78	22.98	22.30	22.32
6119	NYSE	GEO	Mon, Nov 12, 2018	21.97	22.74	21.97	22.67
6118	NYSE	GEO	Fri, Nov 9, 2018	22.08	22.32	21.90	21.94
6117	NYSE	GEO	Thu, Nov 8, 2018	21.79	22.10	21.59	22.10
6116	NYSE	GEO	Wed, Nov 7, 2018	22.88	23.27	21.76	21.99
6115	NYSE	GEO	Tue, Nov 6, 2018	22.99	23.03	22.02	22.69
6114	NYSE	GEO	Mon, Nov 5, 2018	22.34	23.25	22.34	22.99
6113	NYSE	GEO	Fri, Nov 2, 2018	22.29	22.39	21.53	22.24
6112	NYSE	GEO	Thu, Nov 1, 2018	22.04	22.54	21.81	22.28
6111	NYSE	GEO	Wed, Oct 31, 2018	23.08	23.18	22.08	22.11
6110	NYSE	GEO	Tue, Oct 30, 2018	23.01	23.41	22.83	23.01
6109	NYSE	GEO	Mon, Oct 29, 2018	23.37	23.69	22.84	23.00
6108	NYSE	GEO	Fri, Oct 26, 2018	23.82	23.92	22.83	23.15
6107	NYSE	GEO	Thu, Oct 25, 2018	24.26	24.36	23.83	23.90
6106	NYSE	GEO	Wed, Oct 24, 2018	24.75	25.10	24.70	24.27
6105	NYSE	GEO	Tue, Oct 23, 2018	24.23	24.89	24.18	24.73
6104	NYSE	GEO	Mon, Oct 22, 2018	24.21	24.56	24.10	24.42
6103	NYSE	GEO	Fri, Oct 19, 2018	23.66	24.17	23.65	24.08
6102	NYSE	GEO	Thu, Oct 18, 2018	23.69	24.14	23.48	23.68
6101	NYSE	GEO	Wed, Oct 17, 2018	23.66	24.10	23.52	23.74
6100	NYSE	GEO	Tue, Oct 16, 2018	23.07	23.86	22.70	23.74
6099	NYSE	GEO	Mon, Oct 15, 2018	22.75	23.11	22.75	22.93
6098	NYSE	GEO	Fri, Oct 12, 2018	23.85	23.85	22.61	22.74
6097	NYSE	GEO	Thu, Oct 11, 2018	24.30	24.38	23.58	23.59
6096	NYSE	GEO	Wed, Oct 10, 2018	24.61	25.22	24.36	24.39
6095	NYSE	GEO	Tue, Oct 9, 2018	24.36	24.74	24.21	24.69
6094	NYSE	GEO	Mon, Oct 8, 2018	24.11	24.77	24.11	24.41
6093	NYSE	GEO	Fri, Oct 5, 2018	24.30	24.46	23.98	24.06
6092	NYSE	GEO	Thu, Oct 4, 2018	24.27	24.30	23.98	24.26
6091	NYSE	GEO	Wed, Oct 3, 2018	24.62	24.80	24.31	24.39
6090	NYSE	GEO	Tue, Oct 2, 2018	24.57	24.67	24.36	24.56
6089	NYSE	GEO	Mon, Oct 1, 2018	25.20	25.20	24.51	24.52
6088	NYSE	GEO	Fri, Sep 28, 2018	24.55	25.25	24.53	25.16
6087	NYSE	GEO	Thu, Sep 27, 2018	24.44	24.70	24.40	24.53
6086	NYSE	GEO	Wed, Sep 26, 2018	24.68	24.73	24.32	24.32
6085	NYSE	GEO	Tue, Sep 25, 2018	24.86	24.90	24.61	24.66
6084	NYSE	GEO	Mon, Sep 24, 2018	25.00	25.00	24.47	24.86
6083	NYSE	GEO	Fri, Sep 21, 2018	25.36	25.55	24.95	25.03
6082	NYSE	GEO	Thu, Sep 20, 2018	25.06	25.45	24.78	25.43
6081	NYSE	GEO	Wed, Sep 19, 2018	25.39	25.43	24.89	24.97
6080	NYSE	GEO	Tue, Sep 18, 2018	25.45	25.67	25.33	25.39
6079	NYSE	GEO	Mon, Sep 17, 2018	25.19	25.48	25.05	25.48
6078	NYSE	GEO	Fri, Sep 14, 2018	25.37	25.58	25.20	25.24
6077	NYSE	GEO	Thu, Sep 13, 2018	25.23	25.42	24.92	25.37
6076	NYSE	GEO	Wed, Sep 12, 2018	24.64	25.10	24.51	25.06
6075	NYSE	GEO	Tue, Sep 11, 2018	24.69	24.71	24.44	24.64
6074	NYSE	GEO	Mon, Sep 10, 2018	25.01	25.18	24.52	24.75
6073	NYSE	GEO	Fri, Sep 7, 2018	25.71	25.75	24.75	24.95
6072	NYSE	GEO	Thu, Sep 6, 2018	25.49	25.84	25.30	25.76
6071	NYSE	GEO	Wed, Sep 5, 2018	25.14	25.62	25.02	25.47
6070	NYSE	GEO	Tue, Sep 4, 2018	25.31	25.46	24.89	25.16
6069	NYSE	GEO	Fri, Aug 31, 2018	25.42	25.47	25.12	25.37
6068	NYSE	GEO	Thu, Aug 30, 2018	25.46	25.61	25.23	25.45
6067	NYSE	GEO	Wed, Aug 29, 2018	25.61	25.77	25.43	25.45
6066	NYSE	GEO	Tue, Aug 28, 2018	25.18	25.63	24.95	25.57
6065	NYSE	GEO	Mon, Aug 27, 2018	25.07	25.20	25.04	25.10
6064	NYSE	GEO	Fri, Aug 24, 2018	25.03	25.14	24.87	25.04
6063	NYSE	GEO	Thu, Aug 23, 2018	25.39	25.59	25.00	25.04
6062	NYSE	GEO	Wed, Aug 22, 2018	25.21	25.56	25.05	25.40
6061	NYSE	GEO	Tue, Aug 21, 2018	25.01	25.45	24.95	25.25
6060	NYSE	GEO	Mon, Aug 20, 2018	25.40	25.72	24.95	25.00
6059	NYSE	GEO	Fri, Aug 17, 2018	25.06	25.45	24.99	25.37
6058	NYSE	GEO	Thu, Aug 16, 2018	24.84	25.26	24.76	25.04
6057	NYSE	GEO	Wed, Aug 15, 2018	25.02	25.02	24.60	24.79
6056	NYSE	GEO	Tue, Aug 14, 2018	25.31	25.40	24.95	25.07
6055	NYSE	GEO	Mon, Aug 13, 2018	25.28	25.63	25.19	25.26
6054	NYSE	GEO	Fri, Aug 10, 2018	25.39	25.70	25.24	25.25
6053	NYSE	GEO	Thu, Aug 9, 2018	25.67	25.78	25.39	25.50
6052	NYSE	GEO	Wed, Aug 8, 2018	25.65	25.96	25.53	25.68
6051	NYSE	GEO	Tue, Aug 7, 2018	25.36	26.03	25.17	25.65
6050	NYSE	GEO	Mon, Aug 6, 2018	25.15	25.46	24.83	25.34
6049	NYSE	GEO	Fri, Aug 3, 2018	25.20	25.94	25.11	25.16
6048	NYSE	GEO	Thu, Aug 2, 2018	25.75	25.75	24.02	25.18
6047	NYSE	GEO	Wed, Aug 1, 2018	25.78	25.86	25.01	25.65
6046	NYSE	GEO	Tue, Jul 31, 2018	25.90	26.30	25.79	25.88
6045	NYSE	GEO	Mon, Jul 30, 2018	25.68	26.06	25.57	25.70
6044	NYSE	GEO	Fri, Jul 27, 2018	25.88	26.01	25.48	25.67
6043	NYSE	GEO	Thu, Jul 26, 2018	25.61	26.19	25.57	25.85
6042	NYSE	GEO	Wed, Jul 25, 2018	25.41	25.85	25.41	25.52
6041	NYSE	GEO	Tue, Jul 24, 2018	25.93	25.94	25.38	25.41
6040	NYSE	GEO	Mon, Jul 23, 2018	26.09	26.21	25.80	25.92
6039	NYSE	GEO	Fri, Jul 20, 2018	26.24	26.45	26.05	26.09
6038	NYSE	GEO	Thu, Jul 19, 2018	25.77	26.28	25.42	26.19
6037	NYSE	GEO	Wed, Jul 18, 2018	26.59	26.66	26.17	25.76
6036	NYSE	GEO	Tue, Jul 17, 2018	26.85	27.06	26.64	26.64
6035	NYSE	GEO	Mon, Jul 16, 2018	27.30	27.36	26.52	26.79
6034	NYSE	GEO	Fri, Jul 13, 2018	27.20	27.54	27.12	27.30
6033	NYSE	GEO	Thu, Jul 12, 2018	26.81	27.22	26.47	27.16
6032	NYSE	GEO	Wed, Jul 11, 2018	26.36	26.95	26.29	26.71
6031	NYSE	GEO	Tue, Jul 10, 2018	26.20	26.45	26.04	26.40
6030	NYSE	GEO	Mon, Jul 9, 2018	26.70	26.74	25.83	26.08
6029	NYSE	GEO	Fri, Jul 6, 2018	26.68	26.97	26.51	26.58
6028	NYSE	GEO	Thu, Jul 5, 2018	26.59	26.62	26.23	26.59
6027	NYSE	GEO	Tue, Jul 3, 2018	26.99	26.99	26.34	26.60
6026	NYSE	GEO	Mon, Jul 2, 2018	27.42	27.65	26.62	26.85
6025	NYSE	GEO	Fri, Jun 29, 2018	27.22	28.06	26.95	27.54
6024	NYSE	GEO	Thu, Jun 28, 2018	26.44	27.29	26.42	27.26
6023	NYSE	GEO	Wed, Jun 27, 2018	26.52	26.68	26.15	26.44
6022	NYSE	GEO	Tue, Jun 26, 2018	26.60	27.08	26.44	26.46
6021	NYSE	GEO	Mon, Jun 25, 2018	26.45	26.67	26.26	26.57
6020	NYSE	GEO	Fri, Jun 22, 2018	26.12	26.59	25.99	26.48
6019	NYSE	GEO	Thu, Jun 21, 2018	25.49	26.13	25.35	26.06
6018	NYSE	GEO	Wed, Jun 20, 2018	25.09	25.66	24.92	25.53
6017	NYSE	GEO	Tue, Jun 19, 2018	24.99	25.23	24.90	25.08
6016	NYSE	GEO	Mon, Jun 18, 2018	24.88	25.11	24.71	25.05
6015	NYSE	GEO	Fri, Jun 15, 2018	24.94	25.56	24.84	24.96
6014	NYSE	GEO	Thu, Jun 14, 2018	24.78	25.03	24.56	24.94
6013	NYSE	GEO	Wed, Jun 13, 2018	24.91	25.03	24.31	24.70
6012	NYSE	GEO	Tue, Jun 12, 2018	25.16	25.45	24.90	24.91
6011	NYSE	GEO	Mon, Jun 11, 2018	24.97	25.16	24.90	25.15
6010	NYSE	GEO	Fri, Jun 8, 2018	25.05	25.28	24.94	24.97
6009	NYSE	GEO	Thu, Jun 7, 2018	25.04	25.23	24.92	25.09
6008	NYSE	GEO	Wed, Jun 6, 2018	25.14	25.30	24.81	24.98
6007	NYSE	GEO	Tue, Jun 5, 2018	25.24	25.57	25.19	25.25
6006	NYSE	GEO	Mon, Jun 4, 2018	25.12	25.18	24.90	25.18
6005	NYSE	GEO	Fri, Jun 1, 2018	24.81	25.37	24.74	25.00
6004	NYSE	GEO	Thu, May 31, 2018	25.17	25.30	24.79	24.80
6003	NYSE	GEO	Wed, May 30, 2018	24.88	25.25	24.77	25.19
6002	NYSE	GEO	Tue, May 29, 2018	24.39	24.85	24.39	24.82
6001	NYSE	GEO	Fri, May 25, 2018	24.11	24.46	24.11	24.46
6000	NYSE	GEO	Thu, May 24, 2018	24.40	24.43	24.06	24.20
5999	NYSE	GEO	Wed, May 23, 2018	24.16	24.46	24.16	24.39
5998	NYSE	GEO	Tue, May 22, 2018	24.30	24.34	24.12	24.16
5997	NYSE	GEO	Mon, May 21, 2018	23.97	24.31	23.89	24.23
5996	NYSE	GEO	Fri, May 18, 2018	23.59	24.02	23.42	23.86
5995	NYSE	GEO	Thu, May 17, 2018	23.60	23.66	23.46	23.50
5994	NYSE	GEO	Wed, May 16, 2018	23.38	23.85	23.38	23.63
5993	NYSE	GEO	Tue, May 15, 2018	23.46	23.57	23.18	23.29
5992	NYSE	GEO	Mon, May 14, 2018	23.90	24.11	23.52	23.65
5991	NYSE	GEO	Fri, May 11, 2018	24.09	24.23	23.66	23.87
5990	NYSE	GEO	Thu, May 10, 2018	23.91	24.11	23.80	24.04
5989	NYSE	GEO	Wed, May 9, 2018	24.43	24.43	23.73	23.80
5988	NYSE	GEO	Tue, May 8, 2018	25.05	25.06	24.32	24.42
5987	NYSE	GEO	Mon, May 7, 2018	24.92	25.14	24.75	25.00
5986	NYSE	GEO	Fri, May 4, 2018	24.92	25.07	24.61	24.92
5985	NYSE	GEO	Thu, May 3, 2018	24.14	25.09	24.14	24.95
5984	NYSE	GEO	Wed, May 2, 2018	23.56	24.30	22.95	24.20
5983	NYSE	GEO	Tue, May 1, 2018	22.44	23.72	22.44	23.69
5982	NYSE	GEO	Mon, Apr 30, 2018	22.90	22.95	22.49	22.50
5981	NYSE	GEO	Fri, Apr 27, 2018	22.16	23.08	22.13	22.79
5980	NYSE	GEO	Thu, Apr 26, 2018	21.80	22.19	21.09	22.01
5979	NYSE	GEO	Wed, Apr 25, 2018	21.52	21.91	21.48	21.91
5978	NYSE	GEO	Tue, Apr 24, 2018	21.74	21.81	21.36	21.60
5977	NYSE	GEO	Mon, Apr 23, 2018	21.50	21.61	21.35	21.59
5976	NYSE	GEO	Fri, Apr 20, 2018	21.65	21.87	21.31	21.43
5975	NYSE	GEO	Thu, Apr 19, 2018	22.17	22.25	21.77	21.61
5974	NYSE	GEO	Wed, Apr 18, 2018	22.29	22.48	22.16	22.22
5973	NYSE	GEO	Tue, Apr 17, 2018	21.99	22.32	21.92	22.21
5972	NYSE	GEO	Mon, Apr 16, 2018	21.79	21.93	21.65	21.87
5971	NYSE	GEO	Fri, Apr 13, 2018	21.93	21.96	21.55	21.67
5970	NYSE	GEO	Thu, Apr 12, 2018	21.97	21.99	21.63	21.87
5969	NYSE	GEO	Wed, Apr 11, 2018	21.86	22.11	21.72	21.85
5968	NYSE	GEO	Tue, Apr 10, 2018	21.78	22.10	21.59	21.93
5967	NYSE	GEO	Mon, Apr 9, 2018	21.54	21.71	21.18	21.53
5966	NYSE	GEO	Fri, Apr 6, 2018	21.40	21.90	21.40	21.51
5965	NYSE	GEO	Thu, Apr 5, 2018	20.94	21.54	20.92	21.49
5964	NYSE	GEO	Wed, Apr 4, 2018	19.98	20.98	19.90	20.93
5963	NYSE	GEO	Tue, Apr 3, 2018	19.67	20.42	19.67	20.26
5962	NYSE	GEO	Mon, Apr 2, 2018	20.47	20.56	19.46	19.65
5961	NYSE	GEO	Thu, Mar 29, 2018	20.56	21.06	20.46	20.47
5960	NYSE	GEO	Wed, Mar 28, 2018	20.00	20.54	19.87	20.42
5959	NYSE	GEO	Tue, Mar 27, 2018	20.13	20.25	19.76	19.89
5958	NYSE	GEO	Mon, Mar 26, 2018	20.57	20.66	19.85	20.07
5957	NYSE	GEO	Fri, Mar 23, 2018	20.82	21.00	20.40	20.41
5956	NYSE	GEO	Thu, Mar 22, 2018	20.77	21.14	20.77	20.85
5955	NYSE	GEO	Wed, Mar 21, 2018	20.85	21.15	20.78	20.89
5954	NYSE	GEO	Tue, Mar 20, 2018	20.87	21.08	20.67	20.86
5953	NYSE	GEO	Mon, Mar 19, 2018	21.80	21.80	20.60	20.86
5952	NYSE	GEO	Fri, Mar 16, 2018	21.71	21.95	21.59	21.85
5951	NYSE	GEO	Thu, Mar 15, 2018	21.78	21.90	21.58	21.67
5950	NYSE	GEO	Wed, Mar 14, 2018	22.15	22.21	21.68	21.75
5949	NYSE	GEO	Tue, Mar 13, 2018	22.52	22.73	22.09	22.15
5948	NYSE	GEO	Mon, Mar 12, 2018	22.11	22.55	22.10	22.46
5947	NYSE	GEO	Fri, Mar 9, 2018	21.70	22.17	21.44	22.09
5946	NYSE	GEO	Thu, Mar 8, 2018	22.19	22.21	21.62	21.68
5945	NYSE	GEO	Wed, Mar 7, 2018	22.15	22.40	22.05	22.18
5944	NYSE	GEO	Tue, Mar 6, 2018	22.08	22.66	22.05	22.23
5943	NYSE	GEO	Mon, Mar 5, 2018	21.88	22.26	21.80	22.08
5942	NYSE	GEO	Fri, Mar 2, 2018	21.59	22.10	21.55	21.99
5941	NYSE	GEO	Thu, Mar 1, 2018	21.26	22.14	21.22	21.86
5940	NYSE	GEO	Wed, Feb 28, 2018	21.43	21.69	21.29	21.30
5939	NYSE	GEO	Tue, Feb 27, 2018	22.17	22.28	21.37	21.38
5938	NYSE	GEO	Mon, Feb 26, 2018	22.00	22.26	21.73	22.10
5937	NYSE	GEO	Fri, Feb 23, 2018	21.89	22.02	21.55	21.99
5936	NYSE	GEO	Thu, Feb 22, 2018	21.11	21.59	21.10	21.34
5935	NYSE	GEO	Wed, Feb 21, 2018	20.78	21.27	20.55	21.04
5934	NYSE	GEO	Tue, Feb 20, 2018	20.06	21.30	20.05	20.78
5933	NYSE	GEO	Fri, Feb 16, 2018	20.00	20.39	20.00	20.11
5932	NYSE	GEO	Thu, Feb 15, 2018	19.60	20.14	19.05	19.98
5931	NYSE	GEO	Wed, Feb 14, 2018	20.75	21.26	19.98	19.60
5930	NYSE	GEO	Tue, Feb 13, 2018	19.95	20.39	19.86	20.26
5929	NYSE	GEO	Mon, Feb 12, 2018	20.21	20.42	19.42	19.94
5928	NYSE	GEO	Fri, Feb 9, 2018	20.35	20.35	19.55	20.19
5927	NYSE	GEO	Thu, Feb 8, 2018	19.74	20.48	19.57	20.04
5926	NYSE	GEO	Wed, Feb 7, 2018	19.80	20.12	19.52	19.79
5925	NYSE	GEO	Tue, Feb 6, 2018	20.08	20.60	19.73	19.80
5924	NYSE	GEO	Mon, Feb 5, 2018	21.39	21.42	20.11	20.59
5923	NYSE	GEO	Fri, Feb 2, 2018	22.05	22.13	21.46	21.61
5922	NYSE	GEO	Thu, Feb 1, 2018	22.49	22.59	22.16	22.28
5921	NYSE	GEO	Wed, Jan 31, 2018	22.74	22.85	22.53	22.55
5920	NYSE	GEO	Tue, Jan 30, 2018	22.52	22.73	22.36	22.59
5919	NYSE	GEO	Mon, Jan 29, 2018	23.31	23.34	22.54	22.65
5918	NYSE	GEO	Fri, Jan 26, 2018	22.93	23.68	22.35	23.48
5917	NYSE	GEO	Thu, Jan 25, 2018	22.73	22.80	22.31	22.80
5916	NYSE	GEO	Wed, Jan 24, 2018	22.31	22.93	22.20	22.72
5915	NYSE	GEO	Tue, Jan 23, 2018	22.40	22.40	22.03	22.22
5914	NYSE	GEO	Mon, Jan 22, 2018	22.20	22.46	22.08	22.40
5913	NYSE	GEO	Fri, Jan 19, 2018	22.69	22.69	22.04	22.22
5912	NYSE	GEO	Thu, Jan 18, 2018	22.62	22.63	22.11	22.15
5911	NYSE	GEO	Wed, Jan 17, 2018	22.95	22.97	22.56	22.63
5910	NYSE	GEO	Tue, Jan 16, 2018	22.86	23.50	22.80	22.88
5909	NYSE	GEO	Fri, Jan 12, 2018	22.99	23.02	22.58	22.70
5908	NYSE	GEO	Thu, Jan 11, 2018	22.80	23.11	22.71	23.03
5907	NYSE	GEO	Wed, Jan 10, 2018	23.52	23.57	22.73	22.76
5906	NYSE	GEO	Tue, Jan 9, 2018	24.20	24.36	23.56	23.59
5905	NYSE	GEO	Mon, Jan 8, 2018	23.44	24.37	23.40	24.16
5904	NYSE	GEO	Fri, Jan 5, 2018	23.19	23.40	22.78	23.38
5903	NYSE	GEO	Thu, Jan 4, 2018	23.93	23.93	23.10	23.14
5902	NYSE	GEO	Wed, Jan 3, 2018	24.06	24.40	23.74	23.78
5901	NYSE	GEO	Tue, Jan 2, 2018	23.55	24.13	23.55	24.07
5900	NYSE	GEO	Fri, Dec 29, 2017	23.61	23.89	23.38	23.60
5899	NYSE	GEO	Thu, Dec 28, 2017	23.47	23.68	23.27	23.60
5898	NYSE	GEO	Wed, Dec 27, 2017	23.51	23.64	23.21	23.43
5897	NYSE	GEO	Tue, Dec 26, 2017	23.50	23.73	23.41	23.46
5896	NYSE	GEO	Fri, Dec 22, 2017	23.55	23.72	23.38	23.57
5895	NYSE	GEO	Thu, Dec 21, 2017	23.45	23.70	23.33	23.55
5894	NYSE	GEO	Wed, Dec 20, 2017	23.63	24.02	23.39	23.39
5893	NYSE	GEO	Tue, Dec 19, 2017	23.94	23.95	23.31	23.48
5892	NYSE	GEO	Mon, Dec 18, 2017	23.91	24.23	23.84	24.00
5891	NYSE	GEO	Fri, Dec 15, 2017	23.10	24.20	23.06	23.78
5890	NYSE	GEO	Thu, Dec 14, 2017	23.70	23.79	23.06	23.07
5889	NYSE	GEO	Wed, Dec 13, 2017	23.57	23.98	23.51	23.68
5888	NYSE	GEO	Tue, Dec 12, 2017	23.79	23.94	23.17	23.59
5887	NYSE	GEO	Mon, Dec 11, 2017	24.36	24.51	23.88	23.90
5886	NYSE	GEO	Fri, Dec 8, 2017	24.56	24.66	24.28	24.48
5885	NYSE	GEO	Thu, Dec 7, 2017	24.63	24.72	24.26	24.49
5884	NYSE	GEO	Wed, Dec 6, 2017	25.05	25.32	24.63	24.49
5883	NYSE	GEO	Tue, Dec 5, 2017	25.74	25.85	25.08	25.10
5882	NYSE	GEO	Mon, Dec 4, 2017	26.13	26.20	25.46	25.68
5881	NYSE	GEO	Fri, Dec 1, 2017	26.59	26.75	25.40	25.83
5880	NYSE	GEO	Thu, Nov 30, 2017	26.72	26.90	26.44	26.54
5879	NYSE	GEO	Wed, Nov 29, 2017	26.97	27.10	26.51	26.55
5878	NYSE	GEO	Tue, Nov 28, 2017	26.33	27.06	26.26	26.99
5877	NYSE	GEO	Mon, Nov 27, 2017	25.99	26.45	25.86	26.30
5876	NYSE	GEO	Fri, Nov 24, 2017	26.18	26.18	25.89	26.00
5875	NYSE	GEO	Wed, Nov 22, 2017	25.81	26.16	25.70	26.06
5874	NYSE	GEO	Tue, Nov 21, 2017	25.96	26.00	25.70	25.86
5873	NYSE	GEO	Mon, Nov 20, 2017	25.77	26.00	25.66	25.79
5872	NYSE	GEO	Fri, Nov 17, 2017	25.60	25.92	25.56	25.71
5871	NYSE	GEO	Thu, Nov 16, 2017	25.20	25.80	25.13	25.78
5870	NYSE	GEO	Wed, Nov 15, 2017	24.87	25.28	24.81	25.08
5869	NYSE	GEO	Tue, Nov 14, 2017	26.04	26.09	25.02	25.07
5868	NYSE	GEO	Mon, Nov 13, 2017	26.50	26.58	26.14	26.19
5867	NYSE	GEO	Fri, Nov 10, 2017	26.80	26.88	26.28	26.58
5866	NYSE	GEO	Thu, Nov 9, 2017	26.90	27.38	26.82	26.93
5865	NYSE	GEO	Wed, Nov 8, 2017	26.53	27.19	26.41	27.12
5864	NYSE	GEO	Tue, Nov 7, 2017	26.19	26.67	26.16	26.57
5863	NYSE	GEO	Mon, Nov 6, 2017	25.65	26.26	25.65	26.19
5862	NYSE	GEO	Fri, Nov 3, 2017	25.58	26.01	25.53	25.66
5861	NYSE	GEO	Thu, Nov 2, 2017	25.89	26.14	25.63	25.64
5860	NYSE	GEO	Wed, Nov 1, 2017	26.12	26.32	25.42	25.89
5859	NYSE	GEO	Tue, Oct 31, 2017	25.70	26.39	24.55	25.95
5858	NYSE	GEO	Mon, Oct 30, 2017	25.59	25.63	24.89	25.29
5857	NYSE	GEO	Fri, Oct 27, 2017	25.45	25.89	25.21	25.75
5856	NYSE	GEO	Thu, Oct 26, 2017	25.30	25.77	25.22	25.47
5855	NYSE	GEO	Wed, Oct 25, 2017	24.89	25.47	24.81	25.20
5854	NYSE	GEO	Tue, Oct 24, 2017	25.98	26.04	24.73	25.07
5853	NYSE	GEO	Mon, Oct 23, 2017	26.24	26.25	25.82	26.00
5852	NYSE	GEO	Fri, Oct 20, 2017	26.17	26.37	25.87	26.20
5851	NYSE	GEO	Thu, Oct 19, 2017	26.21	26.47	25.80	26.00
5850	NYSE	GEO	Wed, Oct 18, 2017	26.79	27.09	26.07	26.22
5849	NYSE	GEO	Tue, Oct 17, 2017	25.89	27.44	25.67	26.76
5848	NYSE	GEO	Mon, Oct 16, 2017	26.09	26.31	25.91	25.94
5847	NYSE	GEO	Fri, Oct 13, 2017	26.34	26.34	25.75	26.10
5846	NYSE	GEO	Thu, Oct 12, 2017	26.08	26.54	25.88	26.22
5845	NYSE	GEO	Wed, Oct 11, 2017	26.20	26.43	25.97	26.07
5844	NYSE	GEO	Tue, Oct 10, 2017	26.19	26.44	25.95	26.18
5843	NYSE	GEO	Mon, Oct 9, 2017	26.04	26.19	25.89	26.00
5842	NYSE	GEO	Fri, Oct 6, 2017	26.54	26.59	25.88	25.90
5841	NYSE	GEO	Thu, Oct 5, 2017	26.35	27.05	26.33	26.75
5840	NYSE	GEO	Wed, Oct 4, 2017	26.39	26.52	26.10	26.31
5839	NYSE	GEO	Tue, Oct 3, 2017	26.56	26.77	26.28	26.42
5838	NYSE	GEO	Mon, Oct 2, 2017	26.98	26.99	26.34	26.45
5837	NYSE	GEO	Fri, Sep 29, 2017	26.64	27.08	26.47	26.90
5836	NYSE	GEO	Thu, Sep 28, 2017	26.37	26.71	25.91	26.67
5835	NYSE	GEO	Wed, Sep 27, 2017	25.64	26.40	25.39	26.40
5834	NYSE	GEO	Tue, Sep 26, 2017	26.17	26.32	25.59	25.60
5833	NYSE	GEO	Mon, Sep 25, 2017	25.69	26.15	25.52	26.11
5832	NYSE	GEO	Fri, Sep 22, 2017	25.59	25.94	25.53	25.64
5831	NYSE	GEO	Thu, Sep 21, 2017	26.03	26.12	25.50	25.51
5830	NYSE	GEO	Wed, Sep 20, 2017	25.94	26.30	25.75	26.03
5829	NYSE	GEO	Tue, Sep 19, 2017	26.81	26.94	25.85	25.94
5828	NYSE	GEO	Mon, Sep 18, 2017	26.60	27.02	26.60	26.79
5827	NYSE	GEO	Fri, Sep 15, 2017	26.31	26.64	26.10	26.61
5826	NYSE	GEO	Thu, Sep 14, 2017	26.48	26.51	26.09	26.23
5825	NYSE	GEO	Wed, Sep 13, 2017	26.52	26.76	26.32	26.52
5824	NYSE	GEO	Tue, Sep 12, 2017	26.84	26.94	26.33	26.55
5823	NYSE	GEO	Mon, Sep 11, 2017	27.58	27.90	26.81	26.84
5822	NYSE	GEO	Fri, Sep 8, 2017	27.16	27.59	26.91	27.36
5821	NYSE	GEO	Thu, Sep 7, 2017	27.39	27.56	26.98	27.20
5820	NYSE	GEO	Wed, Sep 6, 2017	27.18	27.65	27.14	27.33
5819	NYSE	GEO	Tue, Sep 5, 2017	27.50	27.57	26.93	27.02
5818	NYSE	GEO	Fri, Sep 1, 2017	27.66	27.95	27.46	27.46
5817	NYSE	GEO	Thu, Aug 31, 2017	27.25	27.78	27.09	27.64
5816	NYSE	GEO	Wed, Aug 30, 2017	26.88	27.22	26.45	27.15
5815	NYSE	GEO	Tue, Aug 29, 2017	26.17	27.13	26.00	26.93
5814	NYSE	GEO	Mon, Aug 28, 2017	25.81	26.50	25.74	26.45
5813	NYSE	GEO	Fri, Aug 25, 2017	25.49	25.88	25.28	25.74
5812	NYSE	GEO	Thu, Aug 24, 2017	25.61	25.85	25.35	25.37
5811	NYSE	GEO	Wed, Aug 23, 2017	25.60	25.67	25.42	25.51
5810	NYSE	GEO	Tue, Aug 22, 2017	25.35	25.91	25.05	25.73
5809	NYSE	GEO	Mon, Aug 21, 2017	25.08	25.41	24.72	25.29
5808	NYSE	GEO	Fri, Aug 18, 2017	25.07	25.50	24.97	25.16
5807	NYSE	GEO	Thu, Aug 17, 2017	26.10	26.27	25.21	25.30
5806	NYSE	GEO	Wed, Aug 16, 2017	27.25	27.41	26.30	26.34
5805	NYSE	GEO	Tue, Aug 15, 2017	26.95	27.43	26.92	27.20
5804	NYSE	GEO	Mon, Aug 14, 2017	26.93	27.42	26.83	27.09
5803	NYSE	GEO	Fri, Aug 11, 2017	26.00	26.99	25.96	26.86
5802	NYSE	GEO	Thu, Aug 10, 2017	26.12	26.74	25.95	26.26
5801	NYSE	GEO	Wed, Aug 9, 2017	26.82	27.17	26.21	26.66
5800	NYSE	GEO	Tue, Aug 8, 2017	25.78	27.32	25.00	27.02
5799	NYSE	GEO	Mon, Aug 7, 2017	27.75	27.75	25.69	26.02
5798	NYSE	GEO	Fri, Aug 4, 2017	28.22	28.43	27.97	28.06
5797	NYSE	GEO	Thu, Aug 3, 2017	28.27	28.62	28.07	28.18
5796	NYSE	GEO	Wed, Aug 2, 2017	29.38	29.38	28.12	28.26
5795	NYSE	GEO	Tue, Aug 1, 2017	29.50	29.72	29.37	29.39
5794	NYSE	GEO	Mon, Jul 31, 2017	29.77	29.77	29.26	29.35
5793	NYSE	GEO	Fri, Jul 28, 2017	29.90	29.99	29.17	29.62
5792	NYSE	GEO	Thu, Jul 27, 2017	30.28	30.42	29.67	29.95
5791	NYSE	GEO	Wed, Jul 26, 2017	30.33	30.63	30.13	30.25
5790	NYSE	GEO	Tue, Jul 25, 2017	30.04	30.75	29.94	30.30
5789	NYSE	GEO	Mon, Jul 24, 2017	30.00	30.23	29.62	29.97
5788	NYSE	GEO	Fri, Jul 21, 2017	30.47	30.48	29.55	29.99
5787	NYSE	GEO	Thu, Jul 20, 2017	30.19	30.37	29.92	30.19
5786	NYSE	GEO	Wed, Jul 19, 2017	29.86	30.22	29.73	29.99
5785	NYSE	GEO	Tue, Jul 18, 2017	30.75	30.80	30.21	29.77
5784	NYSE	GEO	Mon, Jul 17, 2017	30.62	31.03	30.32	30.80
5783	NYSE	GEO	Fri, Jul 14, 2017	30.22	31.00	30.13	30.63
5782	NYSE	GEO	Thu, Jul 13, 2017	29.99	30.24	29.76	29.93
5781	NYSE	GEO	Wed, Jul 12, 2017	29.41	30.11	29.41	30.00
5780	NYSE	GEO	Tue, Jul 11, 2017	29.11	29.22	28.64	29.02
5779	NYSE	GEO	Mon, Jul 10, 2017	29.48	29.84	29.00	29.02
5778	NYSE	GEO	Fri, Jul 7, 2017	28.96	29.70	28.96	29.50
5777	NYSE	GEO	Thu, Jul 6, 2017	29.80	29.80	28.87	28.92
5776	NYSE	GEO	Wed, Jul 5, 2017	29.77	30.35	29.61	29.97
5775	NYSE	GEO	Mon, Jul 3, 2017	29.62	29.94	29.50	29.84
5774	NYSE	GEO	Fri, Jun 30, 2017	29.38	29.80	29.10	29.57
5773	NYSE	GEO	Thu, Jun 29, 2017	29.87	29.98	28.88	29.18
5772	NYSE	GEO	Wed, Jun 28, 2017	29.75	30.16	29.36	29.89
5771	NYSE	GEO	Tue, Jun 27, 2017	30.38	30.57	29.49	29.51
5770	NYSE	GEO	Mon, Jun 26, 2017	30.66	30.86	30.15	30.41
5769	NYSE	GEO	Fri, Jun 23, 2017	30.31	31.04	30.29	30.47
5768	NYSE	GEO	Thu, Jun 22, 2017	30.12	30.37	29.76	30.25
5767	NYSE	GEO	Wed, Jun 21, 2017	30.17	30.68	29.97	30.00
5766	NYSE	GEO	Tue, Jun 20, 2017	30.86	30.90	29.70	30.13
5765	NYSE	GEO	Mon, Jun 19, 2017	29.95	30.93	29.95	30.90
5764	NYSE	GEO	Fri, Jun 16, 2017	30.18	30.19	29.47	29.94
5763	NYSE	GEO	Thu, Jun 15, 2017	30.72	31.08	30.52	30.73
5762	NYSE	GEO	Wed, Jun 14, 2017	31.95	32.07	30.76	30.90
5761	NYSE	GEO	Tue, Jun 13, 2017	32.42	32.50	31.49	31.64
5760	NYSE	GEO	Mon, Jun 12, 2017	33.31	33.40	32.18	32.45
5759	NYSE	GEO	Fri, Jun 9, 2017	31.77	33.30	31.56	33.30
5758	NYSE	GEO	Thu, Jun 8, 2017	30.35	31.85	30.03	31.73
5757	NYSE	GEO	Wed, Jun 7, 2017	30.65	30.69	29.75	30.38
5756	NYSE	GEO	Tue, Jun 6, 2017	30.45	30.85	30.24	30.69
5755	NYSE	GEO	Mon, Jun 5, 2017	30.71	31.06	30.39	30.50
5754	NYSE	GEO	Fri, Jun 2, 2017	30.56	31.47	30.55	30.92
5753	NYSE	GEO	Thu, Jun 1, 2017	30.03	30.50	29.81	30.47
5752	NYSE	GEO	Wed, May 31, 2017	30.56	30.91	29.88	29.94
5751	NYSE	GEO	Tue, May 30, 2017	30.87	31.30	30.42	30.52
5750	NYSE	GEO	Fri, May 26, 2017	31.26	31.26	30.44	30.84
5749	NYSE	GEO	Thu, May 25, 2017	30.26	31.28	30.21	31.13
5748	NYSE	GEO	Wed, May 24, 2017	30.10	30.35	29.90	30.22
5747	NYSE	GEO	Tue, May 23, 2017	30.68	31.35	29.81	30.01
5746	NYSE	GEO	Mon, May 22, 2017	31.29	31.35	30.27	30.45
5745	NYSE	GEO	Fri, May 19, 2017	31.01	31.83	30.74	31.20
5744	NYSE	GEO	Thu, May 18, 2017	30.42	31.21	29.57	31.00
5743	NYSE	GEO	Wed, May 17, 2017	32.75	33.09	30.01	30.64
5742	NYSE	GEO	Tue, May 16, 2017	32.92	33.22	32.72	33.15
5741	NYSE	GEO	Mon, May 15, 2017	32.45	33.11	32.35	32.95
5740	NYSE	GEO	Fri, May 12, 2017	31.99	32.42	31.76	32.37
5739	NYSE	GEO	Thu, May 11, 2017	32.09	32.25	31.49	32.10
5738	NYSE	GEO	Wed, May 10, 2017	31.70	32.36	31.59	32.22
5737	NYSE	GEO	Tue, May 9, 2017	32.58	32.58	31.60	31.64
5736	NYSE	GEO	Mon, May 8, 2017	32.03	32.71	31.89	32.56
5735	NYSE	GEO	Fri, May 5, 2017	30.95	31.97	30.71	31.97
5734	NYSE	GEO	Thu, May 4, 2017	31.80	31.80	30.83	30.82
5733	NYSE	GEO	Wed, May 3, 2017	31.88	32.19	31.48	31.68
5732	NYSE	GEO	Tue, May 2, 2017	32.59	32.83	30.81	32.00
5731	NYSE	GEO	Mon, May 1, 2017	33.44	33.48	32.63	33.00
5730	NYSE	GEO	Fri, Apr 28, 2017	33.95	33.99	33.04	33.32
5729	NYSE	GEO	Thu, Apr 27, 2017	34.16	34.23	33.85	33.95
5728	NYSE	GEO	Wed, Apr 26, 2017	33.63	34.32	33.44	34.12
5727	NYSE	GEO	Tue, Apr 25, 2017	33.34	34.04	33.07	33.64
5726	NYSE	GEO	Mon, Apr 24, 2017	32.97	33.21	32.80	32.80
5725	NYSE	GEO	Fri, Apr 21, 2017	32.56	33.00	32.31	32.71
5724	NYSE	GEO	Thu, Apr 20, 2017	32.73	32.83	32.43	32.59
5723	NYSE	GEO	Wed, Apr 19, 2017	32.73	33.08	32.55	32.61
5722	NYSE	GEO	Tue, Apr 18, 2017	32.66	33.09	32.51	32.71
5721	NYSE	GEO	Mon, Apr 17, 2017	31.98	32.69	31.82	32.69
5720	NYSE	GEO	Thu, Apr 13, 2017	31.60	32.13	31.51	31.87
5719	NYSE	GEO	Wed, Apr 12, 2017	31.86	31.97	31.38	31.53
5718	NYSE	GEO	Tue, Apr 11, 2017	31.36	31.99	31.30	31.84
5717	NYSE	GEO	Mon, Apr 10, 2017	31.21	31.54	31.11	31.33
5716	NYSE	GEO	Fri, Apr 7, 2017	31.03	31.53	30.85	31.07
5715	NYSE	GEO	Thu, Apr 6, 2017	30.95	31.34	30.72	31.09
5714	NYSE	GEO	Wed, Apr 5, 2017	31.19	31.38	30.87	30.93
5713	NYSE	GEO	Tue, Apr 4, 2017	30.74	31.11	30.20	31.05
5712	NYSE	GEO	Mon, Apr 3, 2017	30.94	30.99	30.39	30.89
5711	NYSE	GEO	Fri, Mar 31, 2017	30.81	31.44	30.75	30.91
5710	NYSE	GEO	Thu, Mar 30, 2017	30.80	30.86	30.52	30.83
5709	NYSE	GEO	Wed, Mar 29, 2017	30.66	30.89	30.41	30.81
5708	NYSE	GEO	Tue, Mar 28, 2017	30.43	30.84	30.24	30.79
5707	NYSE	GEO	Mon, Mar 27, 2017	30.24	30.56	29.88	30.50
5706	NYSE	GEO	Fri, Mar 24, 2017	30.89	31.30	30.43	30.65
5705	NYSE	GEO	Thu, Mar 23, 2017	30.49	31.49	30.44	30.87
5704	NYSE	GEO	Wed, Mar 22, 2017	29.67	30.62	29.50	30.51
5703	NYSE	GEO	Tue, Mar 21, 2017	30.14	30.28	29.63	29.67
5702	NYSE	GEO	Mon, Mar 20, 2017	29.87	30.25	29.79	30.03
5701	NYSE	GEO	Fri, Mar 17, 2017	29.67	29.98	29.31	29.89
5700	NYSE	GEO	Thu, Mar 16, 2017	29.60	29.91	29.44	29.73
5699	NYSE	GEO	Wed, Mar 15, 2017	30.07	30.09	29.30	29.59
5698	NYSE	GEO	Tue, Mar 14, 2017	30.05	30.11	29.58	29.85
5697	NYSE	GEO	Mon, Mar 13, 2017	29.21	30.03	29.21	29.91
5696	NYSE	GEO	Fri, Mar 10, 2017	29.30	29.59	28.83	29.08
5695	NYSE	GEO	Thu, Mar 9, 2017	28.70	29.30	28.58	29.08
5694	NYSE	GEO	Wed, Mar 8, 2017	27.81	28.95	27.77	28.72
5693	NYSE	GEO	Tue, Mar 7, 2017	30.33	30.33	29.57	29.82
5692	NYSE	GEO	Mon, Mar 6, 2017	31.24	31.27	30.44	30.53
5691	NYSE	GEO	Fri, Mar 3, 2017	31.64	31.65	30.89	31.41
5690	NYSE	GEO	Thu, Mar 2, 2017	32.17	32.17	31.47	31.82
5689	NYSE	GEO	Wed, Mar 1, 2017	31.66	32.79	31.57	32.27
5688	NYSE	GEO	Tue, Feb 28, 2017	32.55	32.61	31.51	31.74
5687	NYSE	GEO	Mon, Feb 27, 2017	32.61	32.65	32.15	32.65
5686	NYSE	GEO	Fri, Feb 24, 2017	31.87	32.95	31.38	32.61
5685	NYSE	GEO	Thu, Feb 23, 2017	31.83	31.83	30.93	31.58
5684	NYSE	GEO	Wed, Feb 22, 2017	31.62	31.91	30.50	31.83
5683	NYSE	GEO	Tue, Feb 21, 2017	30.13	30.79	29.82	30.77
5682	NYSE	GEO	Fri, Feb 17, 2017	30.08	30.11	29.75	30.09
5681	NYSE	GEO	Thu, Feb 16, 2017	30.05	30.28	29.75	30.05
5680	NYSE	GEO	Wed, Feb 15, 2017	29.59	30.20	29.24	30.17
5679	NYSE	GEO	Tue, Feb 14, 2017	29.50	30.09	29.39	29.56
5678	NYSE	GEO	Mon, Feb 13, 2017	29.32	29.90	29.14	29.71
5677	NYSE	GEO	Fri, Feb 10, 2017	28.99	29.05	28.73	29.05
5676	NYSE	GEO	Thu, Feb 9, 2017	28.11	29.03	28.09	28.79
5675	NYSE	GEO	Wed, Feb 8, 2017	27.66	28.00	27.51	27.87
5674	NYSE	GEO	Tue, Feb 7, 2017	27.73	27.92	27.51	27.63
5673	NYSE	GEO	Mon, Feb 6, 2017	27.67	28.05	27.50	27.80
5672	NYSE	GEO	Fri, Feb 3, 2017	27.93	28.07	27.47	27.66
5671	NYSE	GEO	Thu, Feb 2, 2017	27.75	27.99	27.63	27.75
5670	NYSE	GEO	Wed, Feb 1, 2017	27.72	27.97	27.53	27.71
5669	NYSE	GEO	Tue, Jan 31, 2017	27.37	27.80	27.35	27.68
5668	NYSE	GEO	Mon, Jan 30, 2017	27.33	27.49	26.87	27.35
5667	NYSE	GEO	Fri, Jan 27, 2017	27.64	27.73	27.23	27.26
5666	NYSE	GEO	Thu, Jan 26, 2017	27.33	27.74	27.21	27.65
5665	NYSE	GEO	Wed, Jan 25, 2017	27.78	28.17	26.89	27.25
5664	NYSE	GEO	Tue, Jan 24, 2017	26.86	27.68	26.86	27.60
5663	NYSE	GEO	Mon, Jan 23, 2017	26.64	27.03	26.58	26.83
5662	NYSE	GEO	Fri, Jan 20, 2017	26.17	26.81	26.11	26.55
5661	NYSE	GEO	Thu, Jan 19, 2017	26.14	26.23	25.81	26.03
5660	NYSE	GEO	Wed, Jan 18, 2017	25.77	26.24	25.73	26.14
5659	NYSE	GEO	Tue, Jan 17, 2017	25.95	26.25	25.71	25.72
5658	NYSE	GEO	Fri, Jan 13, 2017	25.49	26.05	25.44	25.92
5657	NYSE	GEO	Thu, Jan 12, 2017	25.31	25.52	25.03	25.46
5656	NYSE	GEO	Wed, Jan 11, 2017	25.17	25.38	24.55	25.38
5655	NYSE	GEO	Tue, Jan 10, 2017	24.36	25.53	24.25	25.04
5654	NYSE	GEO	Mon, Jan 9, 2017	24.38	24.64	24.08	24.33
5653	NYSE	GEO	Fri, Jan 6, 2017	24.16	24.50	24.00	24.31
5652	NYSE	GEO	Thu, Jan 5, 2017	24.52	24.65	23.90	24.22
5651	NYSE	GEO	Wed, Jan 4, 2017	24.36	24.68	24.31	24.55
5650	NYSE	GEO	Tue, Jan 3, 2017	24.13	24.33	24.01	24.29
5649	NYSE	GEO	Fri, Dec 30, 2016	23.71	24.00	23.55	23.95
5648	NYSE	GEO	Thu, Dec 29, 2016	23.37	23.82	23.34	23.75
5647	NYSE	GEO	Wed, Dec 28, 2016	23.50	23.55	23.26	23.43
5646	NYSE	GEO	Tue, Dec 27, 2016	23.15	23.59	23.15	23.47
5645	NYSE	GEO	Fri, Dec 23, 2016	23.09	23.40	23.06	23.21
5644	NYSE	GEO	Thu, Dec 22, 2016	23.01	23.46	22.86	23.13
5643	NYSE	GEO	Wed, Dec 21, 2016	23.48	23.71	23.05	23.05
5642	NYSE	GEO	Tue, Dec 20, 2016	23.21	23.51	23.10	23.47
5641	NYSE	GEO	Mon, Dec 19, 2016	23.25	23.58	23.01	23.15
5640	NYSE	GEO	Fri, Dec 16, 2016	23.37	23.61	23.03	23.37
5639	NYSE	GEO	Thu, Dec 15, 2016	23.17	23.57	22.95	23.19
5638	NYSE	GEO	Wed, Dec 14, 2016	23.57	23.66	22.98	23.14
5637	NYSE	GEO	Tue, Dec 13, 2016	23.33	23.65	22.93	23.55
5636	NYSE	GEO	Mon, Dec 12, 2016	23.37	23.67	23.11	23.32
5635	NYSE	GEO	Fri, Dec 9, 2016	22.81	23.38	22.67	23.29
5634	NYSE	GEO	Thu, Dec 8, 2016	22.89	22.95	22.64	22.68
5633	NYSE	GEO	Wed, Dec 7, 2016	22.72	22.96	22.61	22.83
5632	NYSE	GEO	Tue, Dec 6, 2016	22.54	22.79	22.44	22.64
5631	NYSE	GEO	Mon, Dec 5, 2016	22.26	22.69	22.23	22.61
5630	NYSE	GEO	Fri, Dec 2, 2016	22.46	22.80	22.31	22.37
5629	NYSE	GEO	Thu, Dec 1, 2016	22.17	23.23	22.14	22.46
5628	NYSE	GEO	Wed, Nov 30, 2016	22.17	22.25	21.74	22.17
5627	NYSE	GEO	Tue, Nov 29, 2016	22.15	22.55	22.12	22.17
5626	NYSE	GEO	Mon, Nov 28, 2016	21.94	22.16	21.87	22.06
5625	NYSE	GEO	Fri, Nov 25, 2016	21.70	22.05	21.65	21.93
5624	NYSE	GEO	Wed, Nov 23, 2016	21.33	21.74	21.14	21.67
5623	NYSE	GEO	Tue, Nov 22, 2016	21.35	21.60	21.25	21.39
5622	NYSE	GEO	Mon, Nov 21, 2016	20.39	21.11	20.26	21.09
5621	NYSE	GEO	Fri, Nov 18, 2016	20.15	20.28	19.94	20.15
5620	NYSE	GEO	Thu, Nov 17, 2016	20.39	20.48	19.76	19.99
5619	NYSE	GEO	Wed, Nov 16, 2016	20.80	21.03	20.43	20.46
5618	NYSE	GEO	Tue, Nov 15, 2016	20.97	21.58	20.77	20.80
5617	NYSE	GEO	Mon, Nov 14, 2016	21.17	21.86	20.43	20.76
5616	NYSE	GEO	Fri, Nov 11, 2016	19.85	20.51	19.67	20.40
5615	NYSE	GEO	Thu, Nov 10, 2016	20.52	20.53	19.27	19.85
5614	NYSE	GEO	Wed, Nov 9, 2016	19.42	21.52	18.43	19.31
5613	NYSE	GEO	Tue, Nov 8, 2016	16.02	16.27	15.81	15.92
5612	NYSE	GEO	Mon, Nov 7, 2016	15.75	16.03	15.39	15.93
5611	NYSE	GEO	Fri, Nov 4, 2016	15.52	15.87	15.45	15.72
5610	NYSE	GEO	Thu, Nov 3, 2016	16.44	16.44	15.35	15.42
5609	NYSE	GEO	Wed, Nov 2, 2016	15.81	15.81	15.47	15.49
5608	NYSE	GEO	Tue, Nov 1, 2016	16.03	16.35	15.54	15.68
5607	NYSE	GEO	Mon, Oct 31, 2016	15.76	16.05	15.68	15.97
5606	NYSE	GEO	Fri, Oct 28, 2016	15.56	15.72	15.32	15.67
5605	NYSE	GEO	Thu, Oct 27, 2016	15.67	15.71	15.27	15.50
5604	NYSE	GEO	Wed, Oct 26, 2016	16.29	16.49	16.04	15.67
5603	NYSE	GEO	Tue, Oct 25, 2016	16.17	16.47	16.12	16.32
5602	NYSE	GEO	Mon, Oct 24, 2016	16.18	16.35	15.96	16.17
5601	NYSE	GEO	Fri, Oct 21, 2016	15.56	16.34	15.55	16.19
5600	NYSE	GEO	Thu, Oct 20, 2016	15.83	16.00	15.49	15.75
5599	NYSE	GEO	Wed, Oct 19, 2016	16.13	16.25	15.71	15.85
5598	NYSE	GEO	Tue, Oct 18, 2016	16.04	16.51	15.90	16.07
5597	NYSE	GEO	Mon, Oct 17, 2016	15.61	15.96	15.61	15.71
5596	NYSE	GEO	Fri, Oct 14, 2016	15.87	16.00	15.51	15.57
5595	NYSE	GEO	Thu, Oct 13, 2016	15.99	16.00	15.63	15.71
5594	NYSE	GEO	Wed, Oct 12, 2016	15.47	16.39	15.35	16.04
5593	NYSE	GEO	Tue, Oct 11, 2016	15.54	15.63	15.07	15.25
5592	NYSE	GEO	Mon, Oct 10, 2016	15.33	15.63	15.31	15.56
5591	NYSE	GEO	Fri, Oct 7, 2016	15.75	15.85	15.28	15.33
5590	NYSE	GEO	Thu, Oct 6, 2016	15.65	15.80	15.44	15.65
5589	NYSE	GEO	Wed, Oct 5, 2016	15.90	16.01	15.70	15.72
5588	NYSE	GEO	Tue, Oct 4, 2016	16.10	16.15	15.69	15.88
5587	NYSE	GEO	Mon, Oct 3, 2016	15.63	16.07	15.56	16.06
5586	NYSE	GEO	Fri, Sep 30, 2016	15.89	16.06	15.75	15.85
5585	NYSE	GEO	Thu, Sep 29, 2016	15.59	15.78	15.41	15.51
5584	NYSE	GEO	Wed, Sep 28, 2016	15.83	16.13	15.43	15.64
5583	NYSE	GEO	Tue, Sep 27, 2016	16.14	16.16	15.55	15.79
5582	NYSE	GEO	Mon, Sep 26, 2016	16.65	16.85	16.34	16.41
5581	NYSE	GEO	Fri, Sep 23, 2016	16.71	16.85	16.45	16.74
5580	NYSE	GEO	Thu, Sep 22, 2016	16.27	17.25	16.26	16.81
5579	NYSE	GEO	Wed, Sep 21, 2016	15.58	16.25	15.55	16.19
5578	NYSE	GEO	Tue, Sep 20, 2016	15.87	15.97	15.54	15.55
5577	NYSE	GEO	Mon, Sep 19, 2016	15.46	15.89	15.23	15.87
5576	NYSE	GEO	Fri, Sep 16, 2016	14.63	16.59	14.63	15.45
5575	NYSE	GEO	Thu, Sep 15, 2016	14.58	14.77	14.47	14.69
5574	NYSE	GEO	Wed, Sep 14, 2016	14.61	14.93	14.53	14.65
5573	NYSE	GEO	Tue, Sep 13, 2016	14.29	14.60	14.28	14.55
5572	NYSE	GEO	Mon, Sep 12, 2016	14.21	14.64	14.18	14.53
5571	NYSE	GEO	Fri, Sep 9, 2016	14.38	14.44	14.17	14.31
5570	NYSE	GEO	Thu, Sep 8, 2016	14.23	14.61	14.23	14.51
5569	NYSE	GEO	Wed, Sep 7, 2016	14.27	14.38	14.09	14.34
5568	NYSE	GEO	Tue, Sep 6, 2016	13.90	14.21	13.84	14.18
5567	NYSE	GEO	Fri, Sep 2, 2016	13.13	13.98	13.13	13.90
5566	NYSE	GEO	Thu, Sep 1, 2016	13.25	13.25	12.95	13.12
5565	NYSE	GEO	Wed, Aug 31, 2016	13.16	13.54	12.89	13.36
5564	NYSE	GEO	Tue, Aug 30, 2016	14.04	14.13	13.06	13.16
5563	NYSE	GEO	Mon, Aug 29, 2016	14.67	15.06	13.45	14.17
5562	NYSE	GEO	Fri, Aug 26, 2016	15.07	15.09	14.49	14.61
5561	NYSE	GEO	Thu, Aug 25, 2016	15.04	15.36	14.81	15.17
5560	NYSE	GEO	Wed, Aug 24, 2016	15.50	15.50	14.91	15.13
5559	NYSE	GEO	Tue, Aug 23, 2016	16.38	16.47	15.40	15.67
5558	NYSE	GEO	Mon, Aug 22, 2016	16.12	16.67	15.83	16.42
5557	NYSE	GEO	Fri, Aug 19, 2016	14.67	15.99	14.20	15.79
5556	NYSE	GEO	Thu, Aug 18, 2016	21.55	21.72	10.84	13.01
5555	NYSE	GEO	Wed, Aug 17, 2016	21.40	21.54	21.07	21.53
5554	NYSE	GEO	Tue, Aug 16, 2016	21.61	21.62	21.28	21.35
5553	NYSE	GEO	Mon, Aug 15, 2016	21.61	21.83	21.61	21.63
5552	NYSE	GEO	Fri, Aug 12, 2016	21.59	21.83	21.55	21.62
5551	NYSE	GEO	Thu, Aug 11, 2016	21.50	21.59	21.31	21.48
5550	NYSE	GEO	Wed, Aug 10, 2016	21.65	21.73	21.35	21.49
5549	NYSE	GEO	Tue, Aug 9, 2016	21.69	21.78	21.52	21.65
5548	NYSE	GEO	Mon, Aug 8, 2016	21.65	21.75	21.59	21.68
5547	NYSE	GEO	Fri, Aug 5, 2016	21.25	21.71	21.13	21.55
5546	NYSE	GEO	Thu, Aug 4, 2016	21.86	21.97	21.06	21.19
5545	NYSE	GEO	Wed, Aug 3, 2016	22.59	22.72	21.77	21.91
5544	NYSE	GEO	Tue, Aug 2, 2016	23.09	23.37	22.57	22.68
5543	NYSE	GEO	Mon, Aug 1, 2016	23.05	23.28	22.92	23.23
5542	NYSE	GEO	Fri, Jul 29, 2016	22.60	23.09	22.53	23.07
5541	NYSE	GEO	Thu, Jul 28, 2016	22.55	22.75	22.35	22.64
5540	NYSE	GEO	Wed, Jul 27, 2016	23.18	23.18	22.79	22.46
5539	NYSE	GEO	Tue, Jul 26, 2016	23.29	23.39	22.71	23.15
5538	NYSE	GEO	Mon, Jul 25, 2016	23.15	23.33	23.12	23.23
5537	NYSE	GEO	Fri, Jul 22, 2016	22.99	23.17	22.93	23.15
5536	NYSE	GEO	Thu, Jul 21, 2016	23.10	23.13	22.82	22.97
5535	NYSE	GEO	Wed, Jul 20, 2016	23.02	23.26	22.87	23.10
5534	NYSE	GEO	Tue, Jul 19, 2016	23.34	23.34	22.87	23.03
5533	NYSE	GEO	Mon, Jul 18, 2016	23.21	23.43	23.10	23.39
5532	NYSE	GEO	Fri, Jul 15, 2016	23.11	23.21	22.93	23.15
5531	NYSE	GEO	Thu, Jul 14, 2016	23.35	23.42	23.03	23.06
5530	NYSE	GEO	Wed, Jul 13, 2016	23.07	23.33	22.95	23.33
5529	NYSE	GEO	Tue, Jul 12, 2016	22.82	23.17	22.81	23.04
5528	NYSE	GEO	Mon, Jul 11, 2016	22.60	23.00	22.48	22.83
5527	NYSE	GEO	Fri, Jul 8, 2016	22.47	22.74	22.29	22.49
5526	NYSE	GEO	Thu, Jul 7, 2016	22.88	22.94	22.38	22.41
5525	NYSE	GEO	Wed, Jul 6, 2016	22.63	23.04	22.42	23.00
5524	NYSE	GEO	Tue, Jul 5, 2016	22.56	22.71	22.41	22.69
5523	NYSE	GEO	Fri, Jul 1, 2016	22.68	22.81	22.47	22.58
5522	NYSE	GEO	Thu, Jun 30, 2016	22.55	22.79	22.27	22.79
5521	NYSE	GEO	Wed, Jun 29, 2016	22.25	22.55	22.14	22.53
5520	NYSE	GEO	Tue, Jun 28, 2016	22.34	22.43	21.98	22.11
5519	NYSE	GEO	Mon, Jun 27, 2016	22.13	22.33	21.84	22.14
5518	NYSE	GEO	Fri, Jun 24, 2016	22.03	22.59	21.86	22.37
5517	NYSE	GEO	Thu, Jun 23, 2016	22.45	22.59	22.39	22.58
5516	NYSE	GEO	Wed, Jun 22, 2016	22.19	22.41	22.16	22.24
5515	NYSE	GEO	Tue, Jun 21, 2016	22.16	22.33	22.09	22.23
5514	NYSE	GEO	Mon, Jun 20, 2016	22.05	22.29	21.94	22.19
5513	NYSE	GEO	Fri, Jun 17, 2016	21.85	22.03	21.63	21.89
5512	NYSE	GEO	Thu, Jun 16, 2016	21.73	21.92	21.48	21.83
5511	NYSE	GEO	Wed, Jun 15, 2016	21.82	22.08	21.75	21.86
5510	NYSE	GEO	Tue, Jun 14, 2016	22.00	22.12	21.67	21.85
5509	NYSE	GEO	Mon, Jun 13, 2016	22.39	22.47	22.03	22.07
5508	NYSE	GEO	Fri, Jun 10, 2016	22.50	22.63	22.29	22.41
5507	NYSE	GEO	Thu, Jun 9, 2016	22.45	22.67	22.43	22.62
5506	NYSE	GEO	Wed, Jun 8, 2016	22.46	22.65	22.41	22.53
5505	NYSE	GEO	Tue, Jun 7, 2016	22.44	22.65	22.36	22.44
5504	NYSE	GEO	Mon, Jun 6, 2016	22.41	22.73	22.35	22.44
5503	NYSE	GEO	Fri, Jun 3, 2016	22.48	22.64	22.39	22.42
5502	NYSE	GEO	Thu, Jun 2, 2016	22.11	22.40	22.11	22.28
5501	NYSE	GEO	Wed, Jun 1, 2016	22.11	22.36	21.97	22.19
5500	NYSE	GEO	Tue, May 31, 2016	22.22	22.31	21.97	22.17
5499	NYSE	GEO	Fri, May 27, 2016	22.14	22.32	22.06	22.18
5498	NYSE	GEO	Thu, May 26, 2016	21.61	22.21	21.60	22.12
5497	NYSE	GEO	Wed, May 25, 2016	21.65	21.76	21.41	21.61
5496	NYSE	GEO	Tue, May 24, 2016	21.25	21.69	21.21	21.67
5495	NYSE	GEO	Mon, May 23, 2016	21.10	21.35	20.99	21.11
5494	NYSE	GEO	Fri, May 20, 2016	20.97	21.36	20.90	21.05
5493	NYSE	GEO	Thu, May 19, 2016	20.59	20.92	20.49	20.81
5492	NYSE	GEO	Wed, May 18, 2016	20.94	21.14	20.62	20.77
5491	NYSE	GEO	Tue, May 17, 2016	21.59	21.66	20.77	20.91
5490	NYSE	GEO	Mon, May 16, 2016	21.71	21.83	21.50	21.67
5489	NYSE	GEO	Fri, May 13, 2016	21.83	21.92	21.57	21.73
5488	NYSE	GEO	Thu, May 12, 2016	21.89	21.95	21.43	21.81
5487	NYSE	GEO	Wed, May 11, 2016	22.03	22.10	21.82	21.83
5486	NYSE	GEO	Tue, May 10, 2016	21.97	22.11	21.85	22.01
5485	NYSE	GEO	Mon, May 9, 2016	21.87	22.10	21.76	21.89
5484	NYSE	GEO	Fri, May 6, 2016	22.11	22.29	21.66	21.89
5483	NYSE	GEO	Thu, May 5, 2016	21.69	22.33	21.61	22.24
5482	NYSE	GEO	Wed, May 4, 2016	21.35	21.93	21.35	21.69
5481	NYSE	GEO	Tue, May 3, 2016	21.17	21.71	21.13	21.50
5480	NYSE	GEO	Mon, May 2, 2016	21.39	21.55	21.23	21.35
5479	NYSE	GEO	Fri, Apr 29, 2016	21.67	21.78	20.93	21.35
5478	NYSE	GEO	Thu, Apr 28, 2016	21.80	22.35	21.55	21.73
5477	NYSE	GEO	Wed, Apr 27, 2016	22.00	22.07	21.73	22.05
5476	NYSE	GEO	Tue, Apr 26, 2016	21.63	21.93	21.47	21.87
5475	NYSE	GEO	Mon, Apr 25, 2016	21.59	21.62	21.43	21.56
5474	NYSE	GEO	Fri, Apr 22, 2016	21.87	21.93	21.53	21.61
5473	NYSE	GEO	Thu, Apr 21, 2016	22.22	22.30	21.61	21.73
5472	NYSE	GEO	Wed, Apr 20, 2016	22.59	22.66	22.14	22.21
5471	NYSE	GEO	Tue, Apr 19, 2016	23.12	23.23	22.49	22.58
5470	NYSE	GEO	Mon, Apr 18, 2016	22.37	23.11	22.33	23.08
5469	NYSE	GEO	Fri, Apr 15, 2016	22.40	22.59	22.37	22.38
5468	NYSE	GEO	Thu, Apr 14, 2016	22.81	22.81	22.40	22.43
5467	NYSE	GEO	Wed, Apr 13, 2016	22.80	22.92	22.59	22.77
5466	NYSE	GEO	Tue, Apr 12, 2016	22.83	23.01	22.63	22.75
5465	NYSE	GEO	Mon, Apr 11, 2016	22.37	22.96	22.23	22.76
5464	NYSE	GEO	Fri, Apr 8, 2016	22.31	22.57	22.05	22.12
5463	NYSE	GEO	Thu, Apr 7, 2016	22.16	22.31	21.81	22.13
5462	NYSE	GEO	Wed, Apr 6, 2016	22.49	22.55	22.11	22.27
5461	NYSE	GEO	Tue, Apr 5, 2016	22.68	22.68	22.68	22.49
5460	NYSE	GEO	Mon, Apr 4, 2016	23.01	23.14	22.67	22.68
5459	NYSE	GEO	Fri, Apr 1, 2016	22.91	23.15	22.53	23.04
5458	NYSE	GEO	Thu, Mar 31, 2016	22.89	23.37	22.83	23.11
5457	NYSE	GEO	Wed, Mar 30, 2016	22.87	23.10	22.73	22.96
5456	NYSE	GEO	Tue, Mar 29, 2016	22.07	22.77	22.02	22.77
5455	NYSE	GEO	Mon, Mar 28, 2016	21.95	22.25	21.83	22.09
5454	NYSE	GEO	Thu, Mar 24, 2016	21.57	21.57	21.57	21.87
5453	NYSE	GEO	Wed, Mar 23, 2016	21.79	21.93	21.55	21.57
5452	NYSE	GEO	Tue, Mar 22, 2016	21.55	21.95	21.37	21.86
5451	NYSE	GEO	Mon, Mar 21, 2016	22.01	22.10	21.51	21.71
5450	NYSE	GEO	Fri, Mar 18, 2016	21.91	22.17	21.69	22.16
5449	NYSE	GEO	Thu, Mar 17, 2016	20.76	21.97	20.76	21.76
5448	NYSE	GEO	Wed, Mar 16, 2016	19.92	20.79	19.84	20.75
5447	NYSE	GEO	Tue, Mar 15, 2016	20.47	20.47	20.47	20.03
5446	NYSE	GEO	Mon, Mar 14, 2016	20.53	20.67	20.25	20.47
5445	NYSE	GEO	Fri, Mar 11, 2016	19.59	19.59	19.59	20.61
5444	NYSE	GEO	Thu, Mar 10, 2016	19.73	19.86	19.30	19.59
5443	NYSE	GEO	Wed, Mar 9, 2016	19.19	19.19	19.19	19.61
5442	NYSE	GEO	Tue, Mar 8, 2016	19.65	19.72	19.17	19.19
5441	NYSE	GEO	Mon, Mar 7, 2016	19.57	19.74	19.37	19.73
5440	NYSE	GEO	Fri, Mar 4, 2016	20.37	20.45	19.56	19.61
5439	NYSE	GEO	Thu, Mar 3, 2016	19.98	19.98	19.98	20.43
5438	NYSE	GEO	Wed, Mar 2, 2016	19.49	20.03	19.27	19.98
5437	NYSE	GEO	Tue, Mar 1, 2016	19.36	19.36	19.36	19.49
5436	NYSE	GEO	Mon, Feb 29, 2016	19.07	19.55	18.94	19.36
5435	NYSE	GEO	Fri, Feb 26, 2016	19.05	19.29	18.93	19.07
5434	NYSE	GEO	Thu, Feb 25, 2016	18.74	18.97	18.59	18.94
5433	NYSE	GEO	Wed, Feb 24, 2016	18.58	19.07	18.21	18.63
5432	NYSE	GEO	Tue, Feb 23, 2016	19.09	19.17	18.73	18.73
5431	NYSE	GEO	Mon, Feb 22, 2016	19.03	19.31	18.73	19.11
5430	NYSE	GEO	Fri, Feb 19, 2016	19.44	19.57	18.12	18.67
5429	NYSE	GEO	Thu, Feb 18, 2016	19.16	19.67	18.91	19.61
5428	NYSE	GEO	Wed, Feb 17, 2016	18.71	20.13	18.51	19.27
5427	NYSE	GEO	Tue, Feb 16, 2016	17.66	18.52	17.66	18.43
5426	NYSE	GEO	Fri, Feb 12, 2016	17.55	17.72	17.36	17.55
5425	NYSE	GEO	Thu, Feb 11, 2016	17.37	17.55	17.01	17.39
5424	NYSE	GEO	Wed, Feb 10, 2016	18.42	18.80	18.05	18.07
5423	NYSE	GEO	Tue, Feb 9, 2016	18.19	18.54	17.79	18.30
5422	NYSE	GEO	Mon, Feb 8, 2016	19.28	19.28	18.09	18.38
5421	NYSE	GEO	Fri, Feb 5, 2016	19.91	20.20	19.26	19.35
5420	NYSE	GEO	Thu, Feb 4, 2016	19.36	20.11	19.36	20.07
5419	NYSE	GEO	Wed, Feb 3, 2016	19.25	19.41	18.94	19.36
5418	NYSE	GEO	Tue, Feb 2, 2016	19.35	19.57	19.02	19.03
5417	NYSE	GEO	Mon, Feb 1, 2016	19.58	19.79	19.38	19.55
5416	NYSE	GEO	Fri, Jan 29, 2016	18.88	19.77	18.87	19.72
5415	NYSE	GEO	Thu, Jan 28, 2016	18.87	18.91	18.59	18.74
5414	NYSE	GEO	Wed, Jan 27, 2016	18.87	18.96	18.52	18.71
5413	NYSE	GEO	Tue, Jan 26, 2016	18.23	18.99	18.19	18.97
5412	NYSE	GEO	Mon, Jan 25, 2016	18.37	18.45	17.92	18.03
5411	NYSE	GEO	Fri, Jan 22, 2016	18.19	18.56	18.08	18.47
5410	NYSE	GEO	Thu, Jan 21, 2016	18.15	18.23	17.83	17.99
5409	NYSE	GEO	Wed, Jan 20, 2016	18.17	18.37	17.37	18.01
5408	NYSE	GEO	Tue, Jan 19, 2016	18.31	18.55	18.01	18.43
5407	NYSE	GEO	Fri, Jan 15, 2016	17.98	18.11	17.53	18.11
5406	NYSE	GEO	Thu, Jan 14, 2016	18.12	18.56	17.88	18.39
5405	NYSE	GEO	Wed, Jan 13, 2016	18.48	18.61	17.99	18.06
5404	NYSE	GEO	Tue, Jan 12, 2016	18.55	18.69	18.17	18.38
5403	NYSE	GEO	Mon, Jan 11, 2016	18.11	18.45	18.11	18.37
5402	NYSE	GEO	Fri, Jan 8, 2016	18.79	18.82	18.03	18.09
5401	NYSE	GEO	Thu, Jan 7, 2016	18.97	19.13	18.65	18.65
5400	NYSE	GEO	Wed, Jan 6, 2016	19.17	19.47	19.16	19.33
5399	NYSE	GEO	Tue, Jan 5, 2016	19.17	19.45	19.00	19.33
5398	NYSE	GEO	Mon, Jan 4, 2016	19.09	19.32	18.93	19.18
5397	NYSE	GEO	Thu, Dec 31, 2015	18.99	19.39	18.87	19.27
5396	NYSE	GEO	Wed, Dec 30, 2015	19.27	19.39	18.98	19.01
5395	NYSE	GEO	Tue, Dec 29, 2015	19.07	19.31	19.01	19.31
5394	NYSE	GEO	Mon, Dec 28, 2015	18.83	19.03	18.64	19.02
5393	NYSE	GEO	Thu, Dec 24, 2015	18.85	18.96	18.62	18.91
5392	NYSE	GEO	Wed, Dec 23, 2015	18.45	18.89	18.26	18.89
5391	NYSE	GEO	Tue, Dec 22, 2015	17.77	18.32	17.67	18.27
5390	NYSE	GEO	Mon, Dec 21, 2015	18.21	18.25	17.33	17.67
5389	NYSE	GEO	Fri, Dec 18, 2015	17.91	18.28	17.88	18.09
5388	NYSE	GEO	Thu, Dec 17, 2015	18.62	18.63	17.97	17.99
5387	NYSE	GEO	Wed, Dec 16, 2015	18.35	18.66	18.20	18.59
5386	NYSE	GEO	Tue, Dec 15, 2015	18.23	18.69	17.95	18.20
5385	NYSE	GEO	Mon, Dec 14, 2015	18.72	18.83	18.11	18.17
5384	NYSE	GEO	Fri, Dec 11, 2015	18.80	18.99	18.51	18.77
5383	NYSE	GEO	Thu, Dec 10, 2015	18.67	18.91	18.57	18.79
5382	NYSE	GEO	Wed, Dec 9, 2015	18.66	19.07	18.54	18.61
5381	NYSE	GEO	Tue, Dec 8, 2015	19.01	19.52	18.48	18.77
5380	NYSE	GEO	Mon, Dec 7, 2015	19.49	19.49	19.03	19.17
5379	NYSE	GEO	Fri, Dec 4, 2015	19.55	19.86	19.45	19.51
5378	NYSE	GEO	Thu, Dec 3, 2015	19.91	19.99	19.50	19.52
5377	NYSE	GEO	Wed, Dec 2, 2015	19.93	20.21	19.79	19.93
5376	NYSE	GEO	Tue, Dec 1, 2015	19.64	19.95	19.56	19.95
5375	NYSE	GEO	Mon, Nov 30, 2015	19.79	20.01	19.50	19.55
5374	NYSE	GEO	Fri, Nov 27, 2015	19.81	19.90	19.68	19.79
5373	NYSE	GEO	Wed, Nov 25, 2015	20.18	20.24	19.83	19.86
5372	NYSE	GEO	Tue, Nov 24, 2015	20.17	20.43	20.01	20.19
5371	NYSE	GEO	Mon, Nov 23, 2015	19.93	20.36	19.87	20.34
5370	NYSE	GEO	Fri, Nov 20, 2015	19.33	19.92	19.27	19.90
5369	NYSE	GEO	Thu, Nov 19, 2015	19.09	19.41	19.02	19.21
5368	NYSE	GEO	Wed, Nov 18, 2015	18.66	19.11	18.45	19.10
5367	NYSE	GEO	Tue, Nov 17, 2015	18.83	18.91	18.55	18.62
5366	NYSE	GEO	Mon, Nov 16, 2015	18.37	18.93	18.37	18.92
5365	NYSE	GEO	Fri, Nov 13, 2015	18.91	19.04	18.42	18.43
5364	NYSE	GEO	Thu, Nov 12, 2015	19.11	19.27	18.67	18.82
5363	NYSE	GEO	Wed, Nov 11, 2015	20.13	20.14	19.62	19.67
5362	NYSE	GEO	Tue, Nov 10, 2015	20.19	20.35	20.00	20.09
5361	NYSE	GEO	Mon, Nov 9, 2015	21.10	21.22	20.15	20.18
5360	NYSE	GEO	Fri, Nov 6, 2015	22.00	22.23	20.73	21.17
5359	NYSE	GEO	Thu, Nov 5, 2015	22.16	22.70	21.95	22.26
5358	NYSE	GEO	Wed, Nov 4, 2015	21.93	21.97	21.43	21.61
5357	NYSE	GEO	Tue, Nov 3, 2015	22.05	22.19	21.88	21.90
5356	NYSE	GEO	Mon, Nov 2, 2015	21.48	22.15	21.42	22.12
5355	NYSE	GEO	Fri, Oct 30, 2015	21.75	22.09	20.87	21.51
5354	NYSE	GEO	Thu, Oct 29, 2015	21.48	21.79	21.48	21.79
5353	NYSE	GEO	Wed, Oct 28, 2015	21.01	21.64	21.01	21.64
5352	NYSE	GEO	Tue, Oct 27, 2015	21.36	21.41	20.77	20.85
5351	NYSE	GEO	Mon, Oct 26, 2015	21.51	21.62	21.32	21.43
5350	NYSE	GEO	Fri, Oct 23, 2015	21.45	21.71	21.30	21.57
5349	NYSE	GEO	Thu, Oct 22, 2015	21.31	21.53	21.25	21.39
5348	NYSE	GEO	Wed, Oct 21, 2015	21.33	21.35	21.09	21.13
5347	NYSE	GEO	Tue, Oct 20, 2015	21.10	21.35	21.10	21.23
5346	NYSE	GEO	Mon, Oct 19, 2015	21.15	21.19	20.99	21.17
5345	NYSE	GEO	Fri, Oct 16, 2015	21.16	21.21	20.97	21.21
5344	NYSE	GEO	Thu, Oct 15, 2015	20.88	21.23	20.65	21.09
5343	NYSE	GEO	Wed, Oct 14, 2015	21.01	21.18	20.78	20.87
5342	NYSE	GEO	Tue, Oct 13, 2015	21.25	21.34	21.01	21.03
5341	NYSE	GEO	Mon, Oct 12, 2015	21.09	21.41	21.09	21.30
5340	NYSE	GEO	Fri, Oct 9, 2015	21.22	21.32	21.02	21.08
5339	NYSE	GEO	Thu, Oct 8, 2015	21.09	21.27	20.97	21.19
5338	NYSE	GEO	Wed, Oct 7, 2015	20.53	21.11	20.49	21.10
5337	NYSE	GEO	Tue, Oct 6, 2015	20.73	20.87	20.49	20.52
5336	NYSE	GEO	Mon, Oct 5, 2015	20.01	20.78	19.96	20.77
5335	NYSE	GEO	Fri, Oct 2, 2015	19.54	20.05	19.31	19.85
5334	NYSE	GEO	Thu, Oct 1, 2015	19.82	20.19	19.42	19.62
5333	NYSE	GEO	Wed, Sep 30, 2015	19.98	20.13	19.75	19.83
5332	NYSE	GEO	Tue, Sep 29, 2015	19.85	19.99	19.70	19.87
5331	NYSE	GEO	Mon, Sep 28, 2015	20.25	20.28	19.75	19.85
5330	NYSE	GEO	Fri, Sep 25, 2015	20.28	20.49	20.01	20.33
5329	NYSE	GEO	Thu, Sep 24, 2015	20.21	20.30	19.90	20.11
5328	NYSE	GEO	Wed, Sep 23, 2015	20.49	20.61	20.21	20.32
5327	NYSE	GEO	Tue, Sep 22, 2015	20.73	20.79	20.38	20.46
5326	NYSE	GEO	Mon, Sep 21, 2015	20.93	20.99	20.69	20.86
5325	NYSE	GEO	Fri, Sep 18, 2015	20.33	20.89	20.24	20.83
5324	NYSE	GEO	Thu, Sep 17, 2015	20.63	21.07	20.40	20.62
5323	NYSE	GEO	Wed, Sep 16, 2015	20.18	20.85	20.10	20.68
5322	NYSE	GEO	Tue, Sep 15, 2015	20.03	20.31	19.90	20.19
5321	NYSE	GEO	Mon, Sep 14, 2015	19.85	20.13	19.75	19.99
5320	NYSE	GEO	Fri, Sep 11, 2015	19.39	19.86	19.31	19.85
5319	NYSE	GEO	Thu, Sep 10, 2015	19.56	19.78	19.33	19.43
5318	NYSE	GEO	Wed, Sep 9, 2015	19.91	19.98	19.55	19.57
5317	NYSE	GEO	Tue, Sep 8, 2015	19.73	19.83	19.53	19.71
5316	NYSE	GEO	Fri, Sep 4, 2015	19.38	19.51	19.22	19.42
5315	NYSE	GEO	Thu, Sep 3, 2015	19.79	19.96	19.59	19.64
5314	NYSE	GEO	Wed, Sep 2, 2015	19.73	19.81	19.39	19.71
5313	NYSE	GEO	Tue, Sep 1, 2015	19.67	19.84	19.49	19.55
5312	NYSE	GEO	Mon, Aug 31, 2015	20.24	20.37	20.01	20.02
5311	NYSE	GEO	Fri, Aug 28, 2015	20.40	20.48	19.99	20.27
5310	NYSE	GEO	Thu, Aug 27, 2015	20.06	20.61	19.82	20.39
5309	NYSE	GEO	Wed, Aug 26, 2015	20.06	20.53	19.52	19.93
5308	NYSE	GEO	Tue, Aug 25, 2015	20.35	20.59	19.47	19.52
5307	NYSE	GEO	Mon, Aug 24, 2015	20.17	20.63	19.31	19.75
5306	NYSE	GEO	Fri, Aug 21, 2015	20.95	21.20	20.52	20.81
5305	NYSE	GEO	Thu, Aug 20, 2015	21.34	21.49	21.07	21.20
5304	NYSE	GEO	Wed, Aug 19, 2015	21.67	21.77	21.26	21.42
5303	NYSE	GEO	Tue, Aug 18, 2015	21.96	22.09	21.74	21.79
5302	NYSE	GEO	Mon, Aug 17, 2015	21.87	22.00	21.73	21.98
5301	NYSE	GEO	Fri, Aug 14, 2015	21.99	22.08	21.69	21.89
5300	NYSE	GEO	Thu, Aug 13, 2015	22.70	22.74	22.06	22.08
5299	NYSE	GEO	Wed, Aug 12, 2015	22.41	22.84	22.02	22.70
5298	NYSE	GEO	Tue, Aug 11, 2015	23.07	23.26	22.94	23.21
5297	NYSE	GEO	Mon, Aug 10, 2015	23.19	23.19	22.96	23.10
5296	NYSE	GEO	Fri, Aug 7, 2015	22.91	23.18	22.83	23.02
5295	NYSE	GEO	Thu, Aug 6, 2015	23.27	23.27	22.59	22.91
5294	NYSE	GEO	Wed, Aug 5, 2015	23.59	23.81	23.17	23.27
5293	NYSE	GEO	Tue, Aug 4, 2015	25.12	25.12	23.35	23.65
5292	NYSE	GEO	Mon, Aug 3, 2015	25.15	25.36	25.06	25.24
5291	NYSE	GEO	Fri, Jul 31, 2015	25.02	25.37	24.92	25.17
5290	NYSE	GEO	Thu, Jul 30, 2015	24.99	25.04	24.73	24.84
5289	NYSE	GEO	Wed, Jul 29, 2015	24.73	25.26	24.63	25.09
5288	NYSE	GEO	Tue, Jul 28, 2015	24.61	24.93	24.41	24.77
5287	NYSE	GEO	Mon, Jul 27, 2015	24.62	24.73	24.51	24.61
5286	NYSE	GEO	Fri, Jul 24, 2015	24.73	24.97	24.61	24.65
5285	NYSE	GEO	Thu, Jul 23, 2015	25.04	25.11	24.71	24.76
5284	NYSE	GEO	Wed, Jul 22, 2015	24.93	25.15	24.86	25.04
5283	NYSE	GEO	Tue, Jul 21, 2015	25.19	25.28	24.97	24.99
5282	NYSE	GEO	Mon, Jul 20, 2015	24.92	25.26	24.79	25.23
5281	NYSE	GEO	Fri, Jul 17, 2015	24.83	24.91	24.74	24.89
5280	NYSE	GEO	Thu, Jul 16, 2015	24.77	24.91	24.66	24.82
5279	NYSE	GEO	Wed, Jul 15, 2015	24.63	24.81	24.44	24.63
5278	NYSE	GEO	Tue, Jul 14, 2015	24.15	24.86	24.09	24.70
5277	NYSE	GEO	Mon, Jul 13, 2015	23.82	24.16	23.73	23.97
5276	NYSE	GEO	Fri, Jul 10, 2015	23.23	23.89	23.23	23.61
5275	NYSE	GEO	Thu, Jul 9, 2015	23.24	23.45	22.99	23.00
5274	NYSE	GEO	Wed, Jul 8, 2015	23.70	23.77	23.11	23.17
5273	NYSE	GEO	Tue, Jul 7, 2015	23.55	23.86	23.51	23.77
5272	NYSE	GEO	Mon, Jul 6, 2015	23.11	23.57	23.07	23.46
5271	NYSE	GEO	Thu, Jul 2, 2015	23.19	23.26	22.89	23.16
5270	NYSE	GEO	Wed, Jul 1, 2015	22.87	23.08	22.67	23.00
5269	NYSE	GEO	Tue, Jun 30, 2015	22.99	23.03	22.60	22.77
5268	NYSE	GEO	Mon, Jun 29, 2015	23.25	23.47	22.84	22.85
5267	NYSE	GEO	Fri, Jun 26, 2015	23.27	23.38	23.13	23.27
5266	NYSE	GEO	Thu, Jun 25, 2015	23.35	23.38	23.14	23.22
5265	NYSE	GEO	Wed, Jun 24, 2015	23.55	23.63	23.20	23.39
5264	NYSE	GEO	Tue, Jun 23, 2015	23.59	23.72	23.51	23.55
5263	NYSE	GEO	Mon, Jun 22, 2015	23.96	23.97	23.53	23.55
5262	NYSE	GEO	Fri, Jun 19, 2015	23.93	24.24	23.80	23.85
5261	NYSE	GEO	Thu, Jun 18, 2015	23.86	24.25	23.86	24.21
5260	NYSE	GEO	Wed, Jun 17, 2015	23.57	23.85	23.43	23.81
5259	NYSE	GEO	Tue, Jun 16, 2015	23.65	23.79	23.47	23.49
5258	NYSE	GEO	Mon, Jun 15, 2015	23.65	23.85	23.40	23.67
5257	NYSE	GEO	Fri, Jun 12, 2015	23.71	23.83	23.57	23.71
5256	NYSE	GEO	Thu, Jun 11, 2015	24.05	24.05	23.73	23.85
5255	NYSE	GEO	Wed, Jun 10, 2015	23.97	24.25	23.90	23.94
5254	NYSE	GEO	Tue, Jun 9, 2015	24.25	24.27	23.84	23.89
5253	NYSE	GEO	Mon, Jun 8, 2015	24.49	24.51	24.20	24.21
5252	NYSE	GEO	Fri, Jun 5, 2015	24.69	24.69	24.34	24.53
5251	NYSE	GEO	Thu, Jun 4, 2015	24.99	25.05	24.81	24.91
5250	NYSE	GEO	Wed, Jun 3, 2015	25.37	25.37	25.03	25.09
5249	NYSE	GEO	Tue, Jun 2, 2015	25.51	25.62	25.27	25.36
5248	NYSE	GEO	Mon, Jun 1, 2015	25.35	25.74	25.26	25.66
5247	NYSE	GEO	Fri, May 29, 2015	25.36	25.62	25.25	25.29
5246	NYSE	GEO	Thu, May 28, 2015	25.37	25.47	25.25	25.42
5245	NYSE	GEO	Wed, May 27, 2015	25.10	25.51	25.09	25.43
5244	NYSE	GEO	Tue, May 26, 2015	25.23	25.29	24.94	25.14
5243	NYSE	GEO	Fri, May 22, 2015	25.34	25.50	25.11	25.30
5242	NYSE	GEO	Thu, May 21, 2015	25.56	25.85	25.28	25.44
5241	NYSE	GEO	Wed, May 20, 2015	25.33	25.65	25.08	25.41
5240	NYSE	GEO	Tue, May 19, 2015	25.01	25.29	24.75	25.26
5239	NYSE	GEO	Mon, May 18, 2015	24.71	25.04	24.64	25.00
5238	NYSE	GEO	Fri, May 15, 2015	24.69	24.85	24.56	24.79
5237	NYSE	GEO	Thu, May 14, 2015	24.46	24.73	24.35	24.68
5236	NYSE	GEO	Wed, May 13, 2015	24.59	24.71	24.26	24.35
5235	NYSE	GEO	Tue, May 12, 2015	24.43	24.57	24.18	24.51
5234	NYSE	GEO	Mon, May 11, 2015	24.44	24.94	24.38	24.52
5233	NYSE	GEO	Fri, May 8, 2015	24.88	25.37	24.51	24.54
5232	NYSE	GEO	Thu, May 7, 2015	23.82	24.70	23.72	24.51
5231	NYSE	GEO	Wed, May 6, 2015	24.53	24.76	23.78	24.22
5230	NYSE	GEO	Tue, May 5, 2015	25.27	25.27	24.36	24.49
5229	NYSE	GEO	Mon, May 4, 2015	25.79	25.88	25.28	25.33
5228	NYSE	GEO	Fri, May 1, 2015	25.97	26.19	25.62	25.81
5227	NYSE	GEO	Thu, Apr 30, 2015	26.95	27.07	25.84	26.00
5226	NYSE	GEO	Wed, Apr 29, 2015	27.93	27.99	27.10	27.46
5225	NYSE	GEO	Tue, Apr 28, 2015	27.77	28.19	27.77	28.03
5224	NYSE	GEO	Mon, Apr 27, 2015	28.17	28.29	27.67	27.81
5223	NYSE	GEO	Fri, Apr 24, 2015	28.23	28.30	28.03	28.07
5222	NYSE	GEO	Thu, Apr 23, 2015	28.04	28.27	28.04	28.22
5221	NYSE	GEO	Wed, Apr 22, 2015	28.09	28.28	28.01	28.05
5220	NYSE	GEO	Tue, Apr 21, 2015	28.17	28.35	28.01	28.08
5219	NYSE	GEO	Mon, Apr 20, 2015	28.15	28.30	28.01	28.05
5218	NYSE	GEO	Fri, Apr 17, 2015	28.13	28.23	27.83	28.04
5217	NYSE	GEO	Thu, Apr 16, 2015	28.51	28.59	28.15	28.27
5216	NYSE	GEO	Wed, Apr 15, 2015	28.73	28.88	28.52	28.55
5215	NYSE	GEO	Tue, Apr 14, 2015	28.97	29.01	28.59	28.68
5214	NYSE	GEO	Mon, Apr 13, 2015	28.71	29.03	28.70	28.97
5213	NYSE	GEO	Fri, Apr 10, 2015	28.75	29.00	28.67	28.71
5212	NYSE	GEO	Thu, Apr 9, 2015	29.33	29.35	28.54	28.56
5211	NYSE	GEO	Wed, Apr 8, 2015	29.58	29.67	29.14	29.35
5210	NYSE	GEO	Tue, Apr 7, 2015	29.75	29.84	29.55	29.59
5209	NYSE	GEO	Mon, Apr 6, 2015	29.63	29.90	29.63	29.73
5208	NYSE	GEO	Thu, Apr 2, 2015	29.23	29.72	29.23	29.64
5207	NYSE	GEO	Wed, Apr 1, 2015	29.18	29.59	28.93	29.25
5206	NYSE	GEO	Tue, Mar 31, 2015	29.33	29.48	29.04	29.16
5205	NYSE	GEO	Mon, Mar 30, 2015	29.41	29.58	29.29	29.51
5204	NYSE	GEO	Fri, Mar 27, 2015	29.05	29.35	28.91	29.19
5203	NYSE	GEO	Thu, Mar 26, 2015	28.90	29.23	28.79	29.05
5202	NYSE	GEO	Wed, Mar 25, 2015	29.67	29.73	28.97	28.99
5201	NYSE	GEO	Tue, Mar 24, 2015	29.67	29.86	29.49	29.54
5200	NYSE	GEO	Mon, Mar 23, 2015	30.13	30.13	29.65	29.73
5199	NYSE	GEO	Fri, Mar 20, 2015	28.93	30.17	28.90	30.13
5198	NYSE	GEO	Thu, Mar 19, 2015	28.71	28.94	28.53	28.85
5197	NYSE	GEO	Wed, Mar 18, 2015	28.33	28.77	27.91	28.74
5196	NYSE	GEO	Tue, Mar 17, 2015	28.17	28.32	28.03	28.29
5195	NYSE	GEO	Mon, Mar 16, 2015	28.29	28.59	28.19	28.32
5194	NYSE	GEO	Fri, Mar 13, 2015	28.39	28.40	27.91	28.15
5193	NYSE	GEO	Thu, Mar 12, 2015	28.20	28.63	28.10	28.45
5192	NYSE	GEO	Wed, Mar 11, 2015	27.65	28.01	27.61	27.96
5191	NYSE	GEO	Tue, Mar 10, 2015	27.67	27.82	27.40	27.62
5190	NYSE	GEO	Mon, Mar 9, 2015	27.87	28.04	27.73	27.86
5189	NYSE	GEO	Fri, Mar 6, 2015	29.10	29.15	27.63	27.67
5188	NYSE	GEO	Thu, Mar 5, 2015	29.07	29.47	29.01	29.29
5187	NYSE	GEO	Wed, Mar 4, 2015	29.09	29.17	28.77	29.01
5186	NYSE	GEO	Tue, Mar 3, 2015	29.19	29.40	29.01	29.22
5185	NYSE	GEO	Mon, Mar 2, 2015	28.70	29.44	28.66	29.43
5184	NYSE	GEO	Fri, Feb 27, 2015	28.39	28.89	28.37	28.77
5183	NYSE	GEO	Thu, Feb 26, 2015	28.25	28.44	28.08	28.39
5182	NYSE	GEO	Wed, Feb 25, 2015	28.74	28.76	28.22	28.32
5181	NYSE	GEO	Tue, Feb 24, 2015	28.72	28.90	28.55	28.79
5180	NYSE	GEO	Mon, Feb 23, 2015	28.43	28.83	28.39	28.83
5179	NYSE	GEO	Fri, Feb 20, 2015	28.47	28.61	28.01	28.51
5178	NYSE	GEO	Thu, Feb 19, 2015	29.51	29.61	28.34	28.44
5177	NYSE	GEO	Wed, Feb 18, 2015	28.87	29.43	28.50	29.33
5176	NYSE	GEO	Tue, Feb 17, 2015	28.63	28.90	28.54	28.80
5175	NYSE	GEO	Fri, Feb 13, 2015	28.55	28.61	28.20	28.55
5174	NYSE	GEO	Thu, Feb 12, 2015	28.06	28.59	28.06	28.53
5173	NYSE	GEO	Wed, Feb 11, 2015	28.51	28.51	27.87	28.27
5172	NYSE	GEO	Tue, Feb 10, 2015	28.45	28.63	28.13	28.55
5171	NYSE	GEO	Mon, Feb 9, 2015	29.29	29.33	28.29	28.33
5170	NYSE	GEO	Fri, Feb 6, 2015	29.71	29.83	29.14	29.30
5169	NYSE	GEO	Thu, Feb 5, 2015	29.47	29.77	28.99	29.73
5168	NYSE	GEO	Wed, Feb 4, 2015	29.43	29.53	29.27	29.31
5167	NYSE	GEO	Tue, Feb 3, 2015	29.11	29.55	29.02	29.54
5166	NYSE	GEO	Mon, Feb 2, 2015	29.03	29.06	28.37	28.93
5165	NYSE	GEO	Fri, Jan 30, 2015	29.42	29.43	28.66	29.01
5164	NYSE	GEO	Thu, Jan 29, 2015	28.87	29.47	28.69	29.47
5163	NYSE	GEO	Wed, Jan 28, 2015	28.88	29.02	28.70	28.83
5162	NYSE	GEO	Tue, Jan 27, 2015	28.59	28.83	28.53	28.70
5161	NYSE	GEO	Mon, Jan 26, 2015	28.67	28.76	28.40	28.75
5160	NYSE	GEO	Fri, Jan 23, 2015	28.57	28.65	28.35	28.44
5159	NYSE	GEO	Thu, Jan 22, 2015	27.77	28.59	27.63	28.56
5158	NYSE	GEO	Wed, Jan 21, 2015	27.68	27.82	27.57	27.59
5157	NYSE	GEO	Tue, Jan 20, 2015	27.83	28.07	27.57	27.68
5156	NYSE	GEO	Fri, Jan 16, 2015	27.17	27.70	27.17	27.67
5155	NYSE	GEO	Thu, Jan 15, 2015	27.47	27.51	27.26	27.32
5154	NYSE	GEO	Wed, Jan 14, 2015	27.22	27.41	27.03	27.35
5153	NYSE	GEO	Tue, Jan 13, 2015	27.61	27.77	27.25	27.47
5152	NYSE	GEO	Mon, Jan 12, 2015	27.27	27.56	27.17	27.45
5151	NYSE	GEO	Fri, Jan 9, 2015	27.57	27.57	27.05	27.29
5150	NYSE	GEO	Thu, Jan 8, 2015	27.61	27.74	27.24	27.50
5149	NYSE	GEO	Wed, Jan 7, 2015	27.28	27.50	27.10	27.45
5148	NYSE	GEO	Tue, Jan 6, 2015	27.32	27.77	26.99	27.13
5147	NYSE	GEO	Mon, Jan 5, 2015	27.07	27.35	26.87	27.26
5146	NYSE	GEO	Fri, Jan 2, 2015	26.93	27.09	26.80	27.09
5145	NYSE	GEO	Wed, Dec 31, 2014	27.35	27.59	26.86	26.91
5144	NYSE	GEO	Tue, Dec 30, 2014	27.40	27.71	27.25	27.31
5143	NYSE	GEO	Mon, Dec 29, 2014	27.03	27.41	26.81	27.29
5142	NYSE	GEO	Fri, Dec 26, 2014	27.08	27.23	26.87	26.96
5141	NYSE	GEO	Wed, Dec 24, 2014	27.07	27.17	26.91	26.93
5140	NYSE	GEO	Tue, Dec 23, 2014	27.30	27.48	26.96	27.07
5139	NYSE	GEO	Mon, Dec 22, 2014	26.36	27.19	26.36	27.17
5138	NYSE	GEO	Fri, Dec 19, 2014	26.55	26.84	26.12	26.39
5137	NYSE	GEO	Thu, Dec 18, 2014	25.77	26.35	25.67	26.35
5136	NYSE	GEO	Wed, Dec 17, 2014	25.39	25.63	25.01	25.62
5135	NYSE	GEO	Tue, Dec 16, 2014	25.41	25.54	24.67	25.40
5134	NYSE	GEO	Mon, Dec 15, 2014	26.25	26.36	25.47	25.49
5133	NYSE	GEO	Fri, Dec 12, 2014	26.44	26.61	26.20	26.21
5132	NYSE	GEO	Thu, Dec 11, 2014	26.49	26.71	26.39	26.63
5131	NYSE	GEO	Wed, Dec 10, 2014	26.66	26.71	26.15	26.35
5130	NYSE	GEO	Tue, Dec 9, 2014	26.39	26.74	26.21	26.69
5129	NYSE	GEO	Mon, Dec 8, 2014	26.74	26.98	26.37	26.59
5128	NYSE	GEO	Fri, Dec 5, 2014	26.77	26.95	26.43	26.73
5127	NYSE	GEO	Thu, Dec 4, 2014	26.97	27.12	26.75	26.89
5126	NYSE	GEO	Wed, Dec 3, 2014	27.11	27.23	26.93	26.96
5125	NYSE	GEO	Tue, Dec 2, 2014	26.71	27.21	26.67	27.13
5124	NYSE	GEO	Mon, Dec 1, 2014	26.74	27.00	26.47	26.73
5123	NYSE	GEO	Fri, Nov 28, 2014	27.19	27.28	26.85	26.86
5122	NYSE	GEO	Wed, Nov 26, 2014	26.80	27.28	26.69	27.23
5121	NYSE	GEO	Tue, Nov 25, 2014	26.73	26.79	26.47	26.70
5120	NYSE	GEO	Mon, Nov 24, 2014	26.38	26.77	26.34	26.73
5119	NYSE	GEO	Fri, Nov 21, 2014	26.72	26.72	26.21	26.29
5118	NYSE	GEO	Thu, Nov 20, 2014	25.83	26.59	25.83	26.49
5117	NYSE	GEO	Wed, Nov 19, 2014	26.00	26.16	25.76	25.83
5116	NYSE	GEO	Tue, Nov 18, 2014	26.27	26.42	26.12	26.13
5115	NYSE	GEO	Mon, Nov 17, 2014	26.55	26.65	26.13	26.15
5114	NYSE	GEO	Fri, Nov 14, 2014	26.43	26.71	26.43	26.61
5113	NYSE	GEO	Thu, Nov 13, 2014	26.33	26.60	26.26	26.57
5112	NYSE	GEO	Wed, Nov 12, 2014	26.79	26.92	26.20	26.66
5111	NYSE	GEO	Tue, Nov 11, 2014	27.29	27.29	26.71	26.78
5110	NYSE	GEO	Mon, Nov 10, 2014	27.63	27.77	27.13	27.22
5109	NYSE	GEO	Fri, Nov 7, 2014	27.03	27.66	26.67	27.60
5108	NYSE	GEO	Thu, Nov 6, 2014	26.83	27.43	26.69	27.09
5107	NYSE	GEO	Wed, Nov 5, 2014	27.13	27.23	26.33	26.60
5106	NYSE	GEO	Tue, Nov 4, 2014	26.83	27.05	26.79	26.95
5105	NYSE	GEO	Mon, Nov 3, 2014	26.63	26.92	26.55	26.83
5104	NYSE	GEO	Fri, Oct 31, 2014	26.75	26.75	26.37	26.63
5103	NYSE	GEO	Thu, Oct 30, 2014	26.01	26.41	25.99	26.36
5102	NYSE	GEO	Wed, Oct 29, 2014	25.97	26.19	25.69	25.99
5101	NYSE	GEO	Tue, Oct 28, 2014	25.46	25.95	25.32	25.95
5100	NYSE	GEO	Mon, Oct 27, 2014	25.33	25.55	25.23	25.40
5099	NYSE	GEO	Fri, Oct 24, 2014	25.41	25.41	25.23	25.39
5098	NYSE	GEO	Thu, Oct 23, 2014	25.33	25.38	25.23	25.35
5097	NYSE	GEO	Wed, Oct 22, 2014	25.27	25.35	25.09	25.13
5096	NYSE	GEO	Tue, Oct 21, 2014	25.57	25.57	25.17	25.24
5095	NYSE	GEO	Mon, Oct 20, 2014	24.60	25.07	24.60	25.04
5094	NYSE	GEO	Fri, Oct 17, 2014	24.48	24.70	24.35	24.60
5093	NYSE	GEO	Thu, Oct 16, 2014	24.12	24.43	24.01	24.27
5092	NYSE	GEO	Wed, Oct 15, 2014	24.46	24.58	24.01	24.32
5091	NYSE	GEO	Tue, Oct 14, 2014	24.60	24.74	24.50	24.56
5090	NYSE	GEO	Mon, Oct 13, 2014	24.51	24.90	24.47	24.54
5089	NYSE	GEO	Fri, Oct 10, 2014	24.31	24.75	24.29	24.50
5088	NYSE	GEO	Thu, Oct 9, 2014	24.93	25.05	24.40	24.41
5087	NYSE	GEO	Wed, Oct 8, 2014	24.33	24.92	24.27	24.91
5086	NYSE	GEO	Tue, Oct 7, 2014	24.67	24.69	24.36	24.36
5085	NYSE	GEO	Mon, Oct 6, 2014	24.70	24.90	24.69	24.70
5084	NYSE	GEO	Fri, Oct 3, 2014	24.76	24.76	24.57	24.71
5083	NYSE	GEO	Thu, Oct 2, 2014	25.06	25.23	24.56	24.60
5082	NYSE	GEO	Wed, Oct 1, 2014	25.51	25.53	24.95	25.07
5081	NYSE	GEO	Tue, Sep 30, 2014	25.31	25.61	25.27	25.48
5080	NYSE	GEO	Mon, Sep 29, 2014	24.82	25.30	24.67	25.29
5079	NYSE	GEO	Fri, Sep 26, 2014	24.46	24.97	24.41	24.95
5078	NYSE	GEO	Thu, Sep 25, 2014	24.59	24.62	24.33	24.47
5077	NYSE	GEO	Wed, Sep 24, 2014	24.54	24.80	24.51	24.67
5076	NYSE	GEO	Tue, Sep 23, 2014	24.59	24.73	24.51	24.55
5075	NYSE	GEO	Mon, Sep 22, 2014	24.57	24.81	24.51	24.62
5074	NYSE	GEO	Fri, Sep 19, 2014	24.57	24.79	24.43	24.69
5073	NYSE	GEO	Thu, Sep 18, 2014	24.79	24.89	24.29	24.50
5072	NYSE	GEO	Wed, Sep 17, 2014	24.56	24.80	24.54	24.77
5071	NYSE	GEO	Tue, Sep 16, 2014	24.03	24.67	23.98	24.49
5070	NYSE	GEO	Mon, Sep 15, 2014	24.23	24.27	23.76	23.99
5069	NYSE	GEO	Fri, Sep 12, 2014	24.75	24.75	24.13	24.21
5068	NYSE	GEO	Thu, Sep 11, 2014	24.99	25.11	24.76	24.76
5067	NYSE	GEO	Wed, Sep 10, 2014	25.00	25.24	24.92	25.02
5066	NYSE	GEO	Tue, Sep 9, 2014	25.13	25.17	24.92	25.02
5065	NYSE	GEO	Mon, Sep 8, 2014	25.11	25.32	25.04	25.11
5064	NYSE	GEO	Fri, Sep 5, 2014	25.25	25.47	25.12	25.21
5063	NYSE	GEO	Thu, Sep 4, 2014	25.31	25.61	25.21	25.27
5062	NYSE	GEO	Wed, Sep 3, 2014	25.05	25.37	25.05	25.28
5061	NYSE	GEO	Tue, Sep 2, 2014	24.98	25.09	24.87	25.08
5060	NYSE	GEO	Fri, Aug 29, 2014	24.95	25.00	24.82	24.95
5059	NYSE	GEO	Thu, Aug 28, 2014	24.98	25.03	24.79	24.95
5058	NYSE	GEO	Wed, Aug 27, 2014	25.00	25.10	24.87	25.01
5057	NYSE	GEO	Tue, Aug 26, 2014	24.97	25.04	24.92	24.98
5056	NYSE	GEO	Mon, Aug 25, 2014	24.96	24.96	24.75	24.93
5055	NYSE	GEO	Fri, Aug 22, 2014	25.05	25.05	24.83	24.92
5054	NYSE	GEO	Thu, Aug 21, 2014	25.05	25.13	24.91	25.06
5053	NYSE	GEO	Wed, Aug 20, 2014	24.99	25.07	24.87	25.03
5052	NYSE	GEO	Tue, Aug 19, 2014	25.09	25.13	24.97	25.00
5051	NYSE	GEO	Mon, Aug 18, 2014	25.29	25.29	24.95	25.03
5050	NYSE	GEO	Fri, Aug 15, 2014	25.05	25.20	24.93	25.11
5049	NYSE	GEO	Thu, Aug 14, 2014	24.83	25.01	24.75	24.94
5048	NYSE	GEO	Wed, Aug 13, 2014	25.13	25.33	24.97	25.23
5047	NYSE	GEO	Tue, Aug 12, 2014	25.39	25.40	25.11	25.16
5046	NYSE	GEO	Mon, Aug 11, 2014	25.12	25.37	24.97	25.33
5045	NYSE	GEO	Fri, Aug 8, 2014	24.91	25.10	24.81	25.08
5044	NYSE	GEO	Thu, Aug 7, 2014	24.47	24.87	24.43	24.85
5043	NYSE	GEO	Wed, Aug 6, 2014	23.39	24.40	23.35	24.36
5042	NYSE	GEO	Tue, Aug 5, 2014	23.07	23.30	23.01	23.17
5041	NYSE	GEO	Mon, Aug 4, 2014	23.05	23.15	22.86	23.15
5040	NYSE	GEO	Fri, Aug 1, 2014	22.91	23.09	22.80	23.03
5039	NYSE	GEO	Thu, Jul 31, 2014	22.99	23.11	22.91	22.94
5038	NYSE	GEO	Wed, Jul 30, 2014	23.41	23.44	23.01	23.17
5037	NYSE	GEO	Tue, Jul 29, 2014	23.27	23.48	23.26	23.38
5036	NYSE	GEO	Mon, Jul 28, 2014	23.31	23.31	23.13	23.23
5035	NYSE	GEO	Fri, Jul 25, 2014	23.41	23.57	23.14	23.27
5034	NYSE	GEO	Thu, Jul 24, 2014	23.71	23.72	23.44	23.56
5033	NYSE	GEO	Wed, Jul 23, 2014	23.60	23.77	23.50	23.68
5032	NYSE	GEO	Tue, Jul 22, 2014	23.60	23.75	23.52	23.54
5031	NYSE	GEO	Mon, Jul 21, 2014	23.55	23.59	23.35	23.55
5030	NYSE	GEO	Fri, Jul 18, 2014	23.30	23.68	23.25	23.67
5029	NYSE	GEO	Thu, Jul 17, 2014	23.53	23.66	23.25	23.31
5028	NYSE	GEO	Wed, Jul 16, 2014	23.67	23.67	23.40	23.53
5027	NYSE	GEO	Tue, Jul 15, 2014	23.75	23.75	23.47	23.60
5026	NYSE	GEO	Mon, Jul 14, 2014	23.69	23.75	23.58	23.71
5025	NYSE	GEO	Fri, Jul 11, 2014	23.70	23.77	23.57	23.65
5024	NYSE	GEO	Thu, Jul 10, 2014	23.60	23.85	23.57	23.75
5023	NYSE	GEO	Wed, Jul 9, 2014	23.79	23.87	23.65	23.80
5022	NYSE	GEO	Tue, Jul 8, 2014	23.53	23.78	23.47	23.75
5021	NYSE	GEO	Mon, Jul 7, 2014	23.69	23.71	23.48	23.50
5020	NYSE	GEO	Thu, Jul 3, 2014	23.77	23.82	23.61	23.78
5019	NYSE	GEO	Wed, Jul 2, 2014	23.73	23.78	23.60	23.73
5018	NYSE	GEO	Tue, Jul 1, 2014	23.81	23.87	23.56	23.78
5017	NYSE	GEO	Mon, Jun 30, 2014	23.68	23.88	23.50	23.82
5016	NYSE	GEO	Fri, Jun 27, 2014	23.46	23.68	23.37	23.67
5015	NYSE	GEO	Thu, Jun 26, 2014	23.46	23.50	23.35	23.47
5014	NYSE	GEO	Wed, Jun 25, 2014	23.43	23.55	23.34	23.50
5013	NYSE	GEO	Tue, Jun 24, 2014	23.41	23.66	23.29	23.51
5012	NYSE	GEO	Mon, Jun 23, 2014	23.52	23.57	23.37	23.42
5011	NYSE	GEO	Fri, Jun 20, 2014	23.21	23.56	23.13	23.55
5010	NYSE	GEO	Thu, Jun 19, 2014	22.91	23.23	22.84	23.17
5009	NYSE	GEO	Wed, Jun 18, 2014	23.00	23.09	22.71	22.89
5008	NYSE	GEO	Tue, Jun 17, 2014	23.22	23.27	22.96	23.00
5007	NYSE	GEO	Mon, Jun 16, 2014	23.14	23.42	23.04	23.28
5006	NYSE	GEO	Fri, Jun 13, 2014	23.13	23.26	22.83	23.22
5005	NYSE	GEO	Thu, Jun 12, 2014	23.10	23.18	22.84	23.15
5004	NYSE	GEO	Wed, Jun 11, 2014	22.97	23.17	22.92	23.15
5003	NYSE	GEO	Tue, Jun 10, 2014	22.80	23.11	22.80	23.08
5002	NYSE	GEO	Mon, Jun 9, 2014	23.00	23.04	22.76	22.80
5001	NYSE	GEO	Fri, Jun 6, 2014	23.13	23.21	22.95	23.00
5000	NYSE	GEO	Thu, Jun 5, 2014	22.95	23.18	22.83	23.09
4999	NYSE	GEO	Wed, Jun 4, 2014	22.74	22.93	22.61	22.89
4998	NYSE	GEO	Tue, Jun 3, 2014	22.83	22.84	22.62	22.73
4997	NYSE	GEO	Mon, Jun 2, 2014	22.63	23.03	22.61	22.85
4996	NYSE	GEO	Fri, May 30, 2014	22.89	22.98	22.63	22.67
4995	NYSE	GEO	Thu, May 29, 2014	22.87	22.93	22.72	22.83
4994	NYSE	GEO	Wed, May 28, 2014	22.65	22.98	22.51	22.83
4993	NYSE	GEO	Tue, May 27, 2014	22.75	22.83	22.55	22.59
4992	NYSE	GEO	Fri, May 23, 2014	22.35	22.83	22.35	22.72
4991	NYSE	GEO	Thu, May 22, 2014	21.85	22.29	21.85	22.24
4990	NYSE	GEO	Wed, May 21, 2014	21.93	22.13	21.69	21.81
4989	NYSE	GEO	Tue, May 20, 2014	22.11	22.17	21.67	21.81
4988	NYSE	GEO	Mon, May 19, 2014	22.45	22.45	22.08	22.08
4987	NYSE	GEO	Fri, May 16, 2014	22.30	22.52	22.30	22.41
4986	NYSE	GEO	Thu, May 15, 2014	22.27	22.39	22.01	22.39
4985	NYSE	GEO	Wed, May 14, 2014	22.28	22.47	22.13	22.29
4984	NYSE	GEO	Tue, May 13, 2014	22.42	22.70	22.25	22.27
4983	NYSE	GEO	Mon, May 12, 2014	23.14	23.29	22.81	22.84
4982	NYSE	GEO	Fri, May 9, 2014	22.85	23.13	22.81	23.13
4981	NYSE	GEO	Thu, May 8, 2014	23.00	23.17	22.79	22.94
4980	NYSE	GEO	Wed, May 7, 2014	22.81	23.10	22.75	22.93
4979	NYSE	GEO	Tue, May 6, 2014	22.81	22.89	22.60	22.61
4978	NYSE	GEO	Mon, May 5, 2014	22.59	22.77	22.31	22.77
4977	NYSE	GEO	Fri, May 2, 2014	22.45	22.62	22.28	22.61
4976	NYSE	GEO	Thu, May 1, 2014	22.38	22.49	22.13	22.47
4975	NYSE	GEO	Wed, Apr 30, 2014	22.17	22.41	22.02	22.35
4974	NYSE	GEO	Tue, Apr 29, 2014	22.53	22.58	21.97	22.27
4973	NYSE	GEO	Mon, Apr 28, 2014	21.99	22.15	21.77	21.90
4972	NYSE	GEO	Fri, Apr 25, 2014	21.86	21.97	21.70	21.91
4971	NYSE	GEO	Thu, Apr 24, 2014	22.11	22.15	21.87	21.91
4970	NYSE	GEO	Wed, Apr 23, 2014	22.13	22.29	22.02	22.06
4969	NYSE	GEO	Tue, Apr 22, 2014	21.95	22.15	21.77	22.07
4968	NYSE	GEO	Mon, Apr 21, 2014	21.88	23.09	21.67	21.87
4967	NYSE	GEO	Thu, Apr 17, 2014	21.69	21.89	21.61	21.85
4966	NYSE	GEO	Wed, Apr 16, 2014	21.55	21.84	21.53	21.69
4965	NYSE	GEO	Tue, Apr 15, 2014	21.28	21.44	21.02	21.40
4964	NYSE	GEO	Mon, Apr 14, 2014	21.57	21.57	21.08	21.17
4963	NYSE	GEO	Fri, Apr 11, 2014	21.40	21.57	21.28	21.45
4962	NYSE	GEO	Thu, Apr 10, 2014	21.89	22.13	21.47	21.56
4961	NYSE	GEO	Wed, Apr 9, 2014	21.69	21.89	21.63	21.86
4960	NYSE	GEO	Tue, Apr 8, 2014	21.61	21.82	21.56	21.61
4959	NYSE	GEO	Mon, Apr 7, 2014	21.59	21.71	21.41	21.55
4958	NYSE	GEO	Fri, Apr 4, 2014	21.80	21.89	21.39	21.60
4957	NYSE	GEO	Thu, Apr 3, 2014	22.21	22.23	21.65	21.67
4956	NYSE	GEO	Wed, Apr 2, 2014	21.89	22.17	21.77	22.17
4955	NYSE	GEO	Tue, Apr 1, 2014	21.49	21.86	21.43	21.86
4954	NYSE	GEO	Mon, Mar 31, 2014	21.30	21.63	21.04	21.49
4953	NYSE	GEO	Fri, Mar 28, 2014	21.31	21.45	21.15	21.25
4952	NYSE	GEO	Thu, Mar 27, 2014	21.43	21.57	21.26	21.35
4951	NYSE	GEO	Wed, Mar 26, 2014	21.21	21.58	20.99	21.47
4950	NYSE	GEO	Tue, Mar 25, 2014	21.00	21.21	20.69	21.13
4949	NYSE	GEO	Mon, Mar 24, 2014	21.18	21.24	20.80	20.99
4948	NYSE	GEO	Fri, Mar 21, 2014	20.88	21.26	20.84	21.15
4947	NYSE	GEO	Thu, Mar 20, 2014	20.89	20.93	20.63	20.84
4946	NYSE	GEO	Wed, Mar 19, 2014	21.31	21.36	20.73	20.93
4945	NYSE	GEO	Tue, Mar 18, 2014	21.23	21.35	21.14	21.31
4944	NYSE	GEO	Mon, Mar 17, 2014	21.29	21.46	21.11	21.21
4943	NYSE	GEO	Fri, Mar 14, 2014	21.35	21.56	21.25	21.27
4942	NYSE	GEO	Thu, Mar 13, 2014	21.58	21.64	21.30	21.35
4941	NYSE	GEO	Wed, Mar 12, 2014	21.35	21.60	21.24	21.49
4940	NYSE	GEO	Tue, Mar 11, 2014	21.60	21.75	21.31	21.39
4939	NYSE	GEO	Mon, Mar 10, 2014	21.57	21.75	21.51	21.60
4938	NYSE	GEO	Fri, Mar 7, 2014	21.78	21.98	21.37	21.51
4937	NYSE	GEO	Thu, Mar 6, 2014	22.05	22.11	21.63	21.65
4936	NYSE	GEO	Wed, Mar 5, 2014	21.91	22.11	21.91	22.00
4935	NYSE	GEO	Tue, Mar 4, 2014	21.78	21.95	21.67	21.90
4934	NYSE	GEO	Mon, Mar 3, 2014	21.38	21.65	21.31	21.61
4933	NYSE	GEO	Fri, Feb 28, 2014	21.51	21.67	21.45	21.49
4932	NYSE	GEO	Thu, Feb 27, 2014	21.53	21.53	21.29	21.40
4931	NYSE	GEO	Wed, Feb 26, 2014	22.20	22.20	21.81	21.85
4930	NYSE	GEO	Tue, Feb 25, 2014	21.83	22.24	21.81	22.16
4929	NYSE	GEO	Mon, Feb 24, 2014	21.93	21.99	21.73	21.78
4928	NYSE	GEO	Fri, Feb 21, 2014	21.80	22.02	21.71	21.93
4927	NYSE	GEO	Thu, Feb 20, 2014	21.63	21.84	21.56	21.70
4926	NYSE	GEO	Wed, Feb 19, 2014	21.69	21.71	21.41	21.51
4925	NYSE	GEO	Tue, Feb 18, 2014	21.27	21.48	21.11	21.46
4924	NYSE	GEO	Fri, Feb 14, 2014	21.05	21.37	20.97	21.27
4923	NYSE	GEO	Thu, Feb 13, 2014	20.82	21.12	20.75	21.00
4922	NYSE	GEO	Wed, Feb 12, 2014	21.01	21.19	20.77	20.87
4921	NYSE	GEO	Tue, Feb 11, 2014	20.72	21.24	20.72	20.97
4920	NYSE	GEO	Mon, Feb 10, 2014	21.65	21.79	20.57	20.63
4919	NYSE	GEO	Fri, Feb 7, 2014	21.76	21.92	21.64	21.76
4918	NYSE	GEO	Thu, Feb 6, 2014	21.59	21.81	21.51	21.65
4917	NYSE	GEO	Wed, Feb 5, 2014	21.61	21.71	21.31	21.57
4916	NYSE	GEO	Tue, Feb 4, 2014	21.67	21.81	21.42	21.63
4915	NYSE	GEO	Mon, Feb 3, 2014	22.31	22.32	21.53	21.62
4914	NYSE	GEO	Fri, Jan 31, 2014	22.08	22.38	21.99	22.32
4913	NYSE	GEO	Thu, Jan 30, 2014	22.12	22.41	21.96	22.33
4912	NYSE	GEO	Wed, Jan 29, 2014	21.94	22.13	21.79	22.01
4911	NYSE	GEO	Tue, Jan 28, 2014	22.14	22.45	22.04	22.16
4910	NYSE	GEO	Mon, Jan 27, 2014	22.34	22.52	22.02	22.02
4909	NYSE	GEO	Fri, Jan 24, 2014	22.65	22.65	22.23	22.34
4908	NYSE	GEO	Thu, Jan 23, 2014	22.46	22.76	22.36	22.42
4907	NYSE	GEO	Wed, Jan 22, 2014	22.53	22.56	22.40	22.46
4906	NYSE	GEO	Tue, Jan 21, 2014	22.49	22.55	22.31	22.42
4905	NYSE	GEO	Fri, Jan 17, 2014	22.41	22.51	22.28	22.35
4904	NYSE	GEO	Thu, Jan 16, 2014	22.42	22.49	22.29	22.48
4903	NYSE	GEO	Wed, Jan 15, 2014	22.23	22.48	22.17	22.43
4902	NYSE	GEO	Tue, Jan 14, 2014	21.92	22.17	21.89	22.14
4901	NYSE	GEO	Mon, Jan 13, 2014	21.83	21.93	21.62	21.73
4900	NYSE	GEO	Fri, Jan 10, 2014	21.53	21.88	21.47	21.88
4899	NYSE	GEO	Thu, Jan 9, 2014	21.72	21.72	21.15	21.47
4898	NYSE	GEO	Wed, Jan 8, 2014	21.67	21.85	21.29	21.67
4897	NYSE	GEO	Tue, Jan 7, 2014	21.62	21.82	21.44	21.67
4896	NYSE	GEO	Mon, Jan 6, 2014	21.40	21.55	21.30	21.51
4895	NYSE	GEO	Fri, Jan 3, 2014	21.33	21.63	21.31	21.34
4894	NYSE	GEO	Thu, Jan 2, 2014	21.41	21.50	21.13	21.33
4893	NYSE	GEO	Tue, Dec 31, 2013	21.73	21.87	21.44	21.48
4892	NYSE	GEO	Mon, Dec 30, 2013	21.70	21.73	21.53	21.69
4891	NYSE	GEO	Fri, Dec 27, 2013	21.67	21.74	21.44	21.65
4890	NYSE	GEO	Thu, Dec 26, 2013	21.65	21.83	21.49	21.66
4889	NYSE	GEO	Tue, Dec 24, 2013	21.49	21.68	21.44	21.64
4888	NYSE	GEO	Mon, Dec 23, 2013	21.66	21.66	21.49	21.50
4887	NYSE	GEO	Fri, Dec 20, 2013	21.52	21.69	21.34	21.59
4886	NYSE	GEO	Thu, Dec 19, 2013	21.88	21.89	21.43	21.52
4885	NYSE	GEO	Wed, Dec 18, 2013	21.69	21.95	21.34	21.88
4884	NYSE	GEO	Tue, Dec 17, 2013	21.71	21.77	21.42	21.58
4883	NYSE	GEO	Mon, Dec 16, 2013	21.77	21.99	21.67	21.67
4882	NYSE	GEO	Fri, Dec 13, 2013	21.91	22.04	21.67	21.76
4881	NYSE	GEO	Thu, Dec 12, 2013	21.91	21.97	21.72	21.86
4880	NYSE	GEO	Wed, Dec 11, 2013	22.02	22.17	21.79	21.94
4879	NYSE	GEO	Tue, Dec 10, 2013	22.13	22.37	21.99	22.00
4878	NYSE	GEO	Mon, Dec 9, 2013	22.03	22.09	21.83	22.09
4877	NYSE	GEO	Fri, Dec 6, 2013	22.02	22.23	21.89	21.95
4876	NYSE	GEO	Thu, Dec 5, 2013	21.69	21.86	21.60	21.81
4875	NYSE	GEO	Wed, Dec 4, 2013	21.91	22.00	21.53	21.75
4874	NYSE	GEO	Tue, Dec 3, 2013	21.64	22.05	21.58	22.05
4873	NYSE	GEO	Mon, Dec 2, 2013	21.83	21.88	21.60	21.73
4872	NYSE	GEO	Fri, Nov 29, 2013	21.99	22.06	21.75	21.87
4871	NYSE	GEO	Wed, Nov 27, 2013	21.78	21.88	21.70	21.86
4870	NYSE	GEO	Tue, Nov 26, 2013	21.70	21.91	21.55	21.77
4869	NYSE	GEO	Mon, Nov 25, 2013	21.58	21.94	21.58	21.64
4868	NYSE	GEO	Fri, Nov 22, 2013	22.19	22.27	21.37	21.58
4867	NYSE	GEO	Thu, Nov 21, 2013	22.54	22.80	22.09	22.17
4866	NYSE	GEO	Wed, Nov 20, 2013	22.53	22.79	22.38	22.45
4865	NYSE	GEO	Tue, Nov 19, 2013	22.70	22.77	22.40	22.50
4864	NYSE	GEO	Mon, Nov 18, 2013	22.78	22.89	22.47	22.63
4863	NYSE	GEO	Fri, Nov 15, 2013	22.62	22.81	22.43	22.75
4862	NYSE	GEO	Thu, Nov 14, 2013	22.13	22.78	22.12	22.67
4861	NYSE	GEO	Wed, Nov 13, 2013	21.97	22.24	21.73	22.17
4860	NYSE	GEO	Tue, Nov 12, 2013	22.00	22.22	21.75	22.05
4859	NYSE	GEO	Mon, Nov 11, 2013	22.33	22.61	22.27	22.44
4858	NYSE	GEO	Fri, Nov 8, 2013	22.31	22.37	21.86	22.33
4857	NYSE	GEO	Thu, Nov 7, 2013	22.72	22.75	22.21	22.31
4856	NYSE	GEO	Wed, Nov 6, 2013	23.33	23.37	22.63	22.71
4855	NYSE	GEO	Tue, Nov 5, 2013	23.54	23.55	23.26	23.32
4854	NYSE	GEO	Mon, Nov 4, 2013	23.44	23.64	23.33	23.56
4853	NYSE	GEO	Fri, Nov 1, 2013	23.46	23.62	23.27	23.45
4852	NYSE	GEO	Thu, Oct 31, 2013	23.73	23.75	23.28	23.51
4851	NYSE	GEO	Wed, Oct 30, 2013	24.11	24.27	23.52	23.72
4850	NYSE	GEO	Tue, Oct 29, 2013	24.15	24.15	23.87	24.06
4849	NYSE	GEO	Mon, Oct 28, 2013	24.21	24.25	23.83	24.15
4848	NYSE	GEO	Fri, Oct 25, 2013	24.42	24.42	24.07	24.19
4847	NYSE	GEO	Thu, Oct 24, 2013	24.18	24.41	24.07	24.32
4846	NYSE	GEO	Wed, Oct 23, 2013	23.91	24.16	23.83	24.12
4845	NYSE	GEO	Tue, Oct 22, 2013	23.97	24.05	23.80	23.95
4844	NYSE	GEO	Mon, Oct 21, 2013	24.09	24.09	23.82	23.96
4843	NYSE	GEO	Fri, Oct 18, 2013	24.21	24.24	23.91	24.05
4842	NYSE	GEO	Thu, Oct 17, 2013	23.98	24.05	23.71	24.03
4841	NYSE	GEO	Wed, Oct 16, 2013	22.92	24.05	22.86	24.01
4840	NYSE	GEO	Tue, Oct 15, 2013	22.17	22.68	22.03	22.67
4839	NYSE	GEO	Mon, Oct 14, 2013	22.04	22.29	21.86	22.23
4838	NYSE	GEO	Fri, Oct 11, 2013	21.86	22.11	21.61	22.07
4837	NYSE	GEO	Thu, Oct 10, 2013	21.64	22.00	21.64	21.98
4836	NYSE	GEO	Wed, Oct 9, 2013	21.18	21.61	21.17	21.43
4835	NYSE	GEO	Tue, Oct 8, 2013	21.57	21.58	21.03	21.07
4834	NYSE	GEO	Mon, Oct 7, 2013	21.73	21.78	21.55	21.59
4833	NYSE	GEO	Fri, Oct 4, 2013	21.95	22.10	21.75	21.85
4832	NYSE	GEO	Thu, Oct 3, 2013	22.28	22.28	21.73	21.88
4831	NYSE	GEO	Wed, Oct 2, 2013	22.35	22.50	22.14	22.24
4830	NYSE	GEO	Tue, Oct 1, 2013	22.15	22.59	22.12	22.55
4829	NYSE	GEO	Mon, Sep 30, 2013	22.11	22.19	21.91	22.17
4828	NYSE	GEO	Fri, Sep 27, 2013	22.25	22.51	22.14	22.23
4827	NYSE	GEO	Thu, Sep 26, 2013	22.36	22.47	22.19	22.41
4826	NYSE	GEO	Wed, Sep 25, 2013	22.43	22.65	22.13	22.38
4825	NYSE	GEO	Tue, Sep 24, 2013	22.51	22.73	22.38	22.45
4824	NYSE	GEO	Mon, Sep 23, 2013	21.98	22.49	21.92	22.48
4823	NYSE	GEO	Fri, Sep 20, 2013	21.87	22.04	21.66	21.93
4822	NYSE	GEO	Thu, Sep 19, 2013	21.67	21.87	21.33	21.77
4821	NYSE	GEO	Wed, Sep 18, 2013	21.11	21.62	21.01	21.59
4820	NYSE	GEO	Tue, Sep 17, 2013	21.27	21.36	20.99	21.13
4819	NYSE	GEO	Mon, Sep 16, 2013	21.53	21.82	21.21	21.33
4818	NYSE	GEO	Fri, Sep 13, 2013	21.78	21.79	21.26	21.32
4817	NYSE	GEO	Thu, Sep 12, 2013	21.97	22.00	21.54	21.70
4816	NYSE	GEO	Wed, Sep 11, 2013	21.39	21.51	21.16	21.28
4815	NYSE	GEO	Tue, Sep 10, 2013	21.21	21.41	21.10	21.35
4814	NYSE	GEO	Mon, Sep 9, 2013	20.73	21.07	20.73	21.07
4813	NYSE	GEO	Fri, Sep 6, 2013	20.88	21.07	20.41	20.73
4812	NYSE	GEO	Thu, Sep 5, 2013	20.27	21.05	20.07	20.74
4811	NYSE	GEO	Wed, Sep 4, 2013	20.33	20.38	20.15	20.24
4810	NYSE	GEO	Tue, Sep 3, 2013	20.98	20.98	20.09	20.37
4809	NYSE	GEO	Fri, Aug 30, 2013	21.22	21.31	20.77	20.81
4808	NYSE	GEO	Thu, Aug 29, 2013	21.09	21.23	21.00	21.23
4807	NYSE	GEO	Wed, Aug 28, 2013	21.02	21.48	21.02	21.09
4806	NYSE	GEO	Tue, Aug 27, 2013	21.29	21.46	20.96	21.07
4805	NYSE	GEO	Mon, Aug 26, 2013	21.11	21.34	20.83	21.33
4804	NYSE	GEO	Fri, Aug 23, 2013	21.19	21.30	20.73	21.11
4803	NYSE	GEO	Thu, Aug 22, 2013	22.00	22.00	20.95	21.07
4802	NYSE	GEO	Wed, Aug 21, 2013	21.91	22.38	21.87	22.03
4801	NYSE	GEO	Tue, Aug 20, 2013	21.47	22.19	21.44	21.92
4800	NYSE	GEO	Mon, Aug 19, 2013	21.75	21.75	21.46	21.47
4799	NYSE	GEO	Fri, Aug 16, 2013	21.82	22.07	21.60	21.83
4798	NYSE	GEO	Thu, Aug 15, 2013	22.37	22.45	21.48	21.91
4797	NYSE	GEO	Wed, Aug 14, 2013	22.97	23.12	22.76	22.85
4796	NYSE	GEO	Tue, Aug 13, 2013	23.77	23.77	22.91	23.02
4795	NYSE	GEO	Mon, Aug 12, 2013	23.66	23.73	23.39	23.73
4794	NYSE	GEO	Fri, Aug 9, 2013	23.55	23.77	23.41	23.77
4793	NYSE	GEO	Thu, Aug 8, 2013	23.53	23.69	23.23	23.66
4792	NYSE	GEO	Wed, Aug 7, 2013	22.96	23.53	22.70	23.43
4791	NYSE	GEO	Tue, Aug 6, 2013	23.01	23.15	22.72	23.03
4790	NYSE	GEO	Mon, Aug 5, 2013	23.00	23.13	22.84	23.09
4789	NYSE	GEO	Fri, Aug 2, 2013	23.16	23.18	22.89	22.99
4788	NYSE	GEO	Thu, Aug 1, 2013	23.28	23.36	23.13	23.19
4787	NYSE	GEO	Wed, Jul 31, 2013	23.51	23.55	23.10	23.15
4786	NYSE	GEO	Tue, Jul 30, 2013	23.63	23.73	23.28	23.45
4785	NYSE	GEO	Mon, Jul 29, 2013	23.60	23.77	23.53	23.57
4784	NYSE	GEO	Fri, Jul 26, 2013	23.55	23.68	23.45	23.62
4783	NYSE	GEO	Thu, Jul 25, 2013	23.67	23.69	23.52	23.65
4782	NYSE	GEO	Wed, Jul 24, 2013	23.75	23.75	23.49	23.69
4781	NYSE	GEO	Tue, Jul 23, 2013	23.79	23.86	23.45	23.67
4780	NYSE	GEO	Mon, Jul 22, 2013	23.75	23.97	23.73	23.79
4779	NYSE	GEO	Fri, Jul 19, 2013	23.52	23.75	23.48	23.73
4778	NYSE	GEO	Thu, Jul 18, 2013	23.29	23.59	23.25	23.48
4777	NYSE	GEO	Wed, Jul 17, 2013	23.26	23.40	23.09	23.25
4776	NYSE	GEO	Tue, Jul 16, 2013	23.32	23.39	23.01	23.12
4775	NYSE	GEO	Mon, Jul 15, 2013	23.36	23.49	23.18	23.31
4774	NYSE	GEO	Fri, Jul 12, 2013	23.07	23.54	23.07	23.41
4773	NYSE	GEO	Thu, Jul 11, 2013	23.28	23.43	23.09	23.15
4772	NYSE	GEO	Wed, Jul 10, 2013	23.35	23.49	22.94	23.01
4771	NYSE	GEO	Tue, Jul 9, 2013	23.02	23.45	22.83	23.39
4770	NYSE	GEO	Mon, Jul 8, 2013	23.18	23.32	22.92	22.99
4769	NYSE	GEO	Fri, Jul 5, 2013	23.29	23.32	22.57	23.18
4768	NYSE	GEO	Wed, Jul 3, 2013	22.89	23.05	22.67	23.03
4767	NYSE	GEO	Tue, Jul 2, 2013	22.93	23.30	22.85	23.00
4766	NYSE	GEO	Mon, Jul 1, 2013	22.77	23.04	22.75	22.95
4765	NYSE	GEO	Fri, Jun 28, 2013	22.71	22.83	22.45	22.63
4764	NYSE	GEO	Thu, Jun 27, 2013	22.67	22.78	22.58	22.66
4763	NYSE	GEO	Wed, Jun 26, 2013	22.71	22.85	22.44	22.55
4762	NYSE	GEO	Tue, Jun 25, 2013	22.34	22.53	22.15	22.49
4761	NYSE	GEO	Mon, Jun 24, 2013	22.35	22.60	21.89	22.19
4760	NYSE	GEO	Fri, Jun 21, 2013	22.89	22.91	22.26	22.60
4759	NYSE	GEO	Thu, Jun 20, 2013	23.05	23.19	22.67	22.72
4758	NYSE	GEO	Wed, Jun 19, 2013	23.38	23.67	23.25	23.31
4757	NYSE	GEO	Tue, Jun 18, 2013	23.21	23.53	23.01	23.34
4756	NYSE	GEO	Mon, Jun 17, 2013	23.42	23.54	23.03	23.25
4755	NYSE	GEO	Fri, Jun 14, 2013	23.45	23.70	23.25	23.31
4754	NYSE	GEO	Thu, Jun 13, 2013	22.76	23.51	22.76	23.41
4753	NYSE	GEO	Wed, Jun 12, 2013	23.11	23.19	22.65	22.73
4752	NYSE	GEO	Tue, Jun 11, 2013	22.83	23.07	22.73	22.93
4751	NYSE	GEO	Mon, Jun 10, 2013	23.25	23.35	22.99	23.06
4750	NYSE	GEO	Fri, Jun 7, 2013	23.49	23.55	23.09	23.17
4749	NYSE	GEO	Thu, Jun 6, 2013	22.67	23.48	22.63	23.48
4748	NYSE	GEO	Wed, Jun 5, 2013	23.01	23.15	22.71	22.71
4747	NYSE	GEO	Tue, Jun 4, 2013	23.21	23.38	22.88	23.07
4746	NYSE	GEO	Mon, Jun 3, 2013	23.27	23.47	22.91	23.25
4745	NYSE	GEO	Fri, May 31, 2013	23.39	23.63	23.20	23.21
4744	NYSE	GEO	Thu, May 30, 2013	23.81	24.05	23.45	23.49
4743	NYSE	GEO	Wed, May 29, 2013	24.17	24.18	23.66	23.77
4742	NYSE	GEO	Tue, May 28, 2013	24.72	25.01	24.17	24.35
4741	NYSE	GEO	Fri, May 24, 2013	24.20	24.50	24.00	24.45
4740	NYSE	GEO	Thu, May 23, 2013	24.63	24.63	24.00	24.29
4739	NYSE	GEO	Wed, May 22, 2013	25.41	25.57	24.67	24.79
4738	NYSE	GEO	Tue, May 21, 2013	25.27	25.56	25.27	25.35
4737	NYSE	GEO	Mon, May 20, 2013	25.27	25.49	25.19	25.27
4736	NYSE	GEO	Fri, May 17, 2013	25.12	25.36	25.09	25.33
4735	NYSE	GEO	Thu, May 16, 2013	25.40	25.45	24.94	25.03
4734	NYSE	GEO	Wed, May 15, 2013	25.71	25.87	25.50	25.62
4733	NYSE	GEO	Tue, May 14, 2013	25.61	25.89	25.59	25.81
4732	NYSE	GEO	Mon, May 13, 2013	25.83	25.87	25.49	25.60
4731	NYSE	GEO	Fri, May 10, 2013	25.86	26.23	25.86	25.87
4730	NYSE	GEO	Thu, May 9, 2013	25.75	25.91	25.59	25.78
4729	NYSE	GEO	Wed, May 8, 2013	25.87	25.90	25.33	25.73
4728	NYSE	GEO	Tue, May 7, 2013	25.66	25.88	25.52	25.62
4727	NYSE	GEO	Mon, May 6, 2013	25.26	25.58	25.17	25.58
4726	NYSE	GEO	Fri, May 3, 2013	25.43	25.43	25.15	25.22
4725	NYSE	GEO	Thu, May 2, 2013	24.83	25.37	24.73	25.17
4724	NYSE	GEO	Wed, May 1, 2013	24.93	25.04	24.67	24.79
4723	NYSE	GEO	Tue, Apr 30, 2013	24.73	25.14	24.73	24.97
4722	NYSE	GEO	Mon, Apr 29, 2013	25.01	25.03	24.69	24.73
4721	NYSE	GEO	Fri, Apr 26, 2013	25.01	25.01	24.67	24.89
4720	NYSE	GEO	Thu, Apr 25, 2013	25.39	25.39	25.03	25.03
4719	NYSE	GEO	Wed, Apr 24, 2013	25.52	25.57	25.17	25.24
4718	NYSE	GEO	Tue, Apr 23, 2013	25.53	25.53	25.22	25.51
4717	NYSE	GEO	Mon, Apr 22, 2013	25.20	25.51	24.79	25.48
4716	NYSE	GEO	Fri, Apr 19, 2013	24.93	25.29	24.71	25.14
4715	NYSE	GEO	Thu, Apr 18, 2013	24.98	25.02	24.67	24.91
4714	NYSE	GEO	Wed, Apr 17, 2013	25.50	25.50	24.74	24.93
4713	NYSE	GEO	Tue, Apr 16, 2013	25.01	25.53	24.85	25.53
4712	NYSE	GEO	Mon, Apr 15, 2013	25.33	25.50	24.71	24.79
4711	NYSE	GEO	Fri, Apr 12, 2013	25.09	25.47	25.01	25.45
4710	NYSE	GEO	Thu, Apr 11, 2013	25.39	25.44	25.11	25.13
4709	NYSE	GEO	Wed, Apr 10, 2013	25.13	25.57	25.00	25.39
4708	NYSE	GEO	Tue, Apr 9, 2013	25.15	25.15	24.63	24.65
4707	NYSE	GEO	Mon, Apr 8, 2013	24.91	25.08	24.70	25.03
4706	NYSE	GEO	Fri, Apr 5, 2013	24.77	24.89	24.53	24.85
4705	NYSE	GEO	Thu, Apr 4, 2013	24.74	25.08	24.67	25.00
4704	NYSE	GEO	Wed, Apr 3, 2013	24.85	24.90	24.44	24.65
4703	NYSE	GEO	Tue, Apr 2, 2013	25.00	25.21	24.77	24.79
4702	NYSE	GEO	Mon, Apr 1, 2013	25.12	25.23	24.67	24.92
4701	NYSE	GEO	Thu, Mar 28, 2013	24.50	25.15	24.37	25.08
4700	NYSE	GEO	Wed, Mar 27, 2013	24.27	24.45	24.25	24.43
4699	NYSE	GEO	Tue, Mar 26, 2013	24.39	24.50	24.25	24.34
4698	NYSE	GEO	Mon, Mar 25, 2013	24.37	24.45	24.19	24.37
4697	NYSE	GEO	Fri, Mar 22, 2013	24.19	24.37	24.11	24.35
4696	NYSE	GEO	Thu, Mar 21, 2013	24.13	24.33	24.02	24.16
4695	NYSE	GEO	Wed, Mar 20, 2013	24.05	24.25	24.01	24.23
4694	NYSE	GEO	Tue, Mar 19, 2013	23.83	24.07	23.73	24.06
4693	NYSE	GEO	Mon, Mar 18, 2013	23.72	23.76	23.40	23.74
4692	NYSE	GEO	Fri, Mar 15, 2013	23.75	23.90	23.75	23.84
4691	NYSE	GEO	Thu, Mar 14, 2013	23.91	23.91	23.76	23.85
4690	NYSE	GEO	Wed, Mar 13, 2013	23.77	23.90	23.59	23.85
4689	NYSE	GEO	Tue, Mar 12, 2013	23.69	23.88	23.61	23.79
4688	NYSE	GEO	Mon, Mar 11, 2013	23.75	23.84	23.57	23.71
4687	NYSE	GEO	Fri, Mar 8, 2013	23.90	24.01	23.63	23.83
4686	NYSE	GEO	Thu, Mar 7, 2013	23.61	23.71	23.54	23.67
4685	NYSE	GEO	Wed, Mar 6, 2013	23.63	23.73	23.54	23.65
4684	NYSE	GEO	Tue, Mar 5, 2013	23.19	23.67	23.19	23.59
4683	NYSE	GEO	Mon, Mar 4, 2013	23.00	23.32	22.90	23.13
4682	NYSE	GEO	Fri, Mar 1, 2013	22.94	23.05	22.65	22.99
4681	NYSE	GEO	Thu, Feb 28, 2013	22.92	23.47	22.89	23.03
4680	NYSE	GEO	Wed, Feb 27, 2013	22.89	23.05	22.70	22.90
4679	NYSE	GEO	Tue, Feb 26, 2013	22.36	23.05	22.28	22.84
4678	NYSE	GEO	Mon, Feb 25, 2013	22.53	22.67	22.22	22.25
4677	NYSE	GEO	Fri, Feb 22, 2013	22.33	22.40	22.07	22.38
4676	NYSE	GEO	Thu, Feb 21, 2013	22.67	22.67	21.95	22.17
4675	NYSE	GEO	Wed, Feb 20, 2013	22.52	22.67	22.03	22.09
4674	NYSE	GEO	Tue, Feb 19, 2013	22.67	22.67	22.34	22.54
4673	NYSE	GEO	Fri, Feb 15, 2013	22.25	22.66	22.21	22.65
4672	NYSE	GEO	Thu, Feb 14, 2013	22.34	22.60	22.07	22.15
4671	NYSE	GEO	Wed, Feb 13, 2013	21.54	22.00	21.40	22.00
4670	NYSE	GEO	Tue, Feb 12, 2013	21.81	22.00	21.72	21.87
4669	NYSE	GEO	Mon, Feb 11, 2013	21.97	22.01	21.67	21.75
4668	NYSE	GEO	Fri, Feb 8, 2013	22.03	22.09	21.80	22.00
4667	NYSE	GEO	Thu, Feb 7, 2013	21.97	22.17	21.77	22.13
4666	NYSE	GEO	Wed, Feb 6, 2013	21.76	21.98	21.70	21.97
4665	NYSE	GEO	Tue, Feb 5, 2013	21.73	21.99	21.73	21.79
4664	NYSE	GEO	Mon, Feb 4, 2013	21.77	21.96	21.68	21.71
4663	NYSE	GEO	Fri, Feb 1, 2013	21.89	21.99	21.77	21.92
4662	NYSE	GEO	Thu, Jan 31, 2013	21.64	21.77	21.51	21.75
4661	NYSE	GEO	Wed, Jan 30, 2013	21.71	21.85	21.53	21.63
4660	NYSE	GEO	Tue, Jan 29, 2013	21.71	21.79	21.57	21.66
4659	NYSE	GEO	Mon, Jan 28, 2013	21.68	21.77	21.57	21.75
4658	NYSE	GEO	Fri, Jan 25, 2013	21.70	21.70	21.51	21.66
4657	NYSE	GEO	Thu, Jan 24, 2013	21.62	21.68	21.36	21.57
4656	NYSE	GEO	Wed, Jan 23, 2013	21.66	21.74	21.41	21.57
4655	NYSE	GEO	Tue, Jan 22, 2013	21.95	21.98	21.60	21.64
4654	NYSE	GEO	Fri, Jan 18, 2013	20.82	22.19	20.70	21.83
4653	NYSE	GEO	Thu, Jan 17, 2013	20.37	20.51	20.31	20.48
4652	NYSE	GEO	Wed, Jan 16, 2013	20.28	20.45	20.18	20.39
4651	NYSE	GEO	Tue, Jan 15, 2013	20.17	20.40	20.17	20.36
4650	NYSE	GEO	Mon, Jan 14, 2013	20.35	20.37	20.19	20.29
4649	NYSE	GEO	Fri, Jan 11, 2013	20.47	20.48	20.31	20.37
4648	NYSE	GEO	Thu, Jan 10, 2013	20.32	20.40	20.13	20.39
4647	NYSE	GEO	Wed, Jan 9, 2013	20.05	20.35	19.99	20.30
4646	NYSE	GEO	Tue, Jan 8, 2013	19.85	20.07	19.71	20.07
4645	NYSE	GEO	Mon, Jan 7, 2013	19.62	19.85	19.30	19.75
4644	NYSE	GEO	Fri, Jan 4, 2013	19.35	19.73	19.17	19.70
4643	NYSE	GEO	Thu, Jan 3, 2013	19.15	19.56	19.01	19.35
4642	NYSE	GEO	Wed, Jan 2, 2013	19.20	19.68	19.03	19.20
4641	NYSE	GEO	Mon, Dec 31, 2012	18.57	18.84	18.46	18.80
4640	NYSE	GEO	Fri, Dec 28, 2012	18.34	18.71	18.03	18.59
4639	NYSE	GEO	Thu, Dec 27, 2012	18.72	18.81	18.12	18.34
4638	NYSE	GEO	Wed, Dec 26, 2012	19.04	19.05	18.53	18.65
4637	NYSE	GEO	Mon, Dec 24, 2012	19.00	19.01	18.77	18.83
4636	NYSE	GEO	Fri, Dec 21, 2012	18.88	18.97	18.67	18.86
4635	NYSE	GEO	Thu, Dec 20, 2012	19.07	19.14	18.81	18.97
4634	NYSE	GEO	Wed, Dec 19, 2012	19.19	19.29	19.05	19.07
4633	NYSE	GEO	Tue, Dec 18, 2012	19.14	19.27	18.99	19.16
4632	NYSE	GEO	Mon, Dec 17, 2012	19.24	20.83	18.96	19.13
4631	NYSE	GEO	Fri, Dec 14, 2012	19.07	19.23	18.97	19.08
4630	NYSE	GEO	Thu, Dec 13, 2012	19.34	19.40	19.11	19.15
4629	NYSE	GEO	Wed, Dec 12, 2012	19.45	19.55	19.15	19.41
4628	NYSE	GEO	Tue, Dec 11, 2012	19.35	19.79	19.26	19.33
4627	NYSE	GEO	Mon, Dec 10, 2012	17.70	19.39	17.59	19.21
4626	NYSE	GEO	Fri, Dec 7, 2012	21.05	21.57	20.83	21.33
4625	NYSE	GEO	Thu, Dec 6, 2012	19.41	19.69	19.41	19.63
4624	NYSE	GEO	Wed, Dec 5, 2012	19.43	19.59	19.19	19.43
4623	NYSE	GEO	Tue, Dec 4, 2012	20.41	20.44	19.21	19.43
4622	NYSE	GEO	Mon, Dec 3, 2012	19.34	19.90	19.12	19.85
4621	NYSE	GEO	Fri, Nov 30, 2012	19.00	19.00	18.73	18.80
4620	NYSE	GEO	Thu, Nov 29, 2012	18.80	19.00	18.73	18.94
4619	NYSE	GEO	Wed, Nov 28, 2012	18.59	18.77	18.48	18.68
4618	NYSE	GEO	Tue, Nov 27, 2012	18.64	18.79	18.49	18.65
4617	NYSE	GEO	Mon, Nov 26, 2012	18.66	18.71	18.46	18.67
4616	NYSE	GEO	Fri, Nov 23, 2012	18.48	18.72	18.31	18.69
4615	NYSE	GEO	Wed, Nov 21, 2012	18.42	18.63	18.29	18.49
4614	NYSE	GEO	Tue, Nov 20, 2012	18.33	18.52	18.29	18.39
4613	NYSE	GEO	Mon, Nov 19, 2012	18.25	18.39	18.08	18.38
4612	NYSE	GEO	Fri, Nov 16, 2012	17.95	18.17	17.82	18.12
4611	NYSE	GEO	Thu, Nov 15, 2012	18.03	18.21	17.87	18.02
4610	NYSE	GEO	Wed, Nov 14, 2012	18.59	18.78	18.05	18.10
4609	NYSE	GEO	Tue, Nov 13, 2012	18.74	18.92	18.52	18.52
4608	NYSE	GEO	Mon, Nov 12, 2012	18.75	18.86	18.55	18.77
4607	NYSE	GEO	Fri, Nov 9, 2012	18.61	18.91	18.46	18.74
4606	NYSE	GEO	Thu, Nov 8, 2012	18.32	18.83	18.32	18.69
4605	NYSE	GEO	Wed, Nov 7, 2012	18.83	18.95	18.45	18.57
4604	NYSE	GEO	Tue, Nov 6, 2012	18.78	19.07	18.37	19.07
4603	NYSE	GEO	Mon, Nov 5, 2012	17.75	19.03	17.73	19.00
4602	NYSE	GEO	Fri, Nov 2, 2012	18.81	18.81	18.01	18.03
4601	NYSE	GEO	Thu, Nov 1, 2012	18.56	18.81	18.41	18.69
4600	NYSE	GEO	Wed, Oct 31, 2012	18.41	18.63	18.27	18.48
4599	NYSE	GEO	Fri, Oct 26, 2012	18.51	18.69	18.31	18.33
4598	NYSE	GEO	Thu, Oct 25, 2012	18.56	18.73	18.47	18.54
4597	NYSE	GEO	Wed, Oct 24, 2012	18.47	18.58	18.37	18.41
4596	NYSE	GEO	Tue, Oct 23, 2012	18.41	18.48	18.17	18.47
4595	NYSE	GEO	Mon, Oct 22, 2012	18.55	18.78	18.34	18.52
4594	NYSE	GEO	Fri, Oct 19, 2012	18.75	18.92	18.47	18.58
4593	NYSE	GEO	Thu, Oct 18, 2012	18.91	19.08	18.84	18.85
4592	NYSE	GEO	Wed, Oct 17, 2012	18.83	19.08	18.80	18.97
4591	NYSE	GEO	Tue, Oct 16, 2012	18.75	18.91	18.69	18.79
4590	NYSE	GEO	Mon, Oct 15, 2012	18.77	18.93	18.60	18.65
4589	NYSE	GEO	Fri, Oct 12, 2012	18.96	19.03	18.76	18.77
4588	NYSE	GEO	Thu, Oct 11, 2012	18.76	19.02	18.64	18.92
4587	NYSE	GEO	Wed, Oct 10, 2012	18.57	18.74	18.56	18.68
4586	NYSE	GEO	Tue, Oct 9, 2012	18.62	18.73	18.50	18.54
4585	NYSE	GEO	Mon, Oct 8, 2012	18.59	18.75	18.47	18.60
4584	NYSE	GEO	Fri, Oct 5, 2012	18.71	18.73	18.59	18.62
4583	NYSE	GEO	Thu, Oct 4, 2012	18.55	18.71	18.55	18.63
4582	NYSE	GEO	Wed, Oct 3, 2012	18.67	18.70	18.52	18.55
4581	NYSE	GEO	Tue, Oct 2, 2012	18.71	18.73	18.61	18.65
4580	NYSE	GEO	Mon, Oct 1, 2012	18.53	18.76	18.44	18.61
4579	NYSE	GEO	Fri, Sep 28, 2012	18.49	18.54	18.37	18.45
4578	NYSE	GEO	Thu, Sep 27, 2012	18.46	18.62	18.43	18.57
4577	NYSE	GEO	Wed, Sep 26, 2012	18.41	18.60	18.26	18.37
4576	NYSE	GEO	Tue, Sep 25, 2012	18.67	18.72	18.45	18.46
4575	NYSE	GEO	Mon, Sep 24, 2012	18.37	18.79	18.37	18.63
4574	NYSE	GEO	Fri, Sep 21, 2012	18.61	18.63	18.39	18.40
4573	NYSE	GEO	Thu, Sep 20, 2012	18.57	18.59	18.50	18.55
4572	NYSE	GEO	Wed, Sep 19, 2012	18.55	18.60	18.53	18.57
4571	NYSE	GEO	Tue, Sep 18, 2012	18.52	18.60	18.49	18.55
4570	NYSE	GEO	Mon, Sep 17, 2012	18.53	18.63	18.43	18.59
4569	NYSE	GEO	Fri, Sep 14, 2012	18.61	18.68	18.52	18.56
4568	NYSE	GEO	Thu, Sep 13, 2012	18.48	18.65	18.45	18.49
4567	NYSE	GEO	Wed, Sep 12, 2012	18.47	18.54	18.31	18.39
4566	NYSE	GEO	Tue, Sep 11, 2012	18.51	18.62	18.30	18.39
4565	NYSE	GEO	Mon, Sep 10, 2012	18.33	18.68	18.13	18.55
4564	NYSE	GEO	Fri, Sep 7, 2012	18.28	18.47	18.11	18.47
4563	NYSE	GEO	Thu, Sep 6, 2012	17.99	18.23	17.95	18.22
4562	NYSE	GEO	Wed, Sep 5, 2012	17.95	18.01	17.85	17.93
4561	NYSE	GEO	Tue, Sep 4, 2012	17.57	17.94	17.50	17.91
4560	NYSE	GEO	Fri, Aug 31, 2012	17.53	17.59	17.43	17.54
4559	NYSE	GEO	Thu, Aug 30, 2012	17.56	17.61	17.41	17.48
4558	NYSE	GEO	Wed, Aug 29, 2012	17.63	17.72	17.57	17.57
4557	NYSE	GEO	Tue, Aug 28, 2012	17.66	17.81	17.57	17.59
4556	NYSE	GEO	Mon, Aug 27, 2012	17.51	17.74	17.44	17.67
4555	NYSE	GEO	Fri, Aug 24, 2012	17.04	17.49	17.03	17.42
4554	NYSE	GEO	Thu, Aug 23, 2012	17.03	17.11	16.97	17.08
4553	NYSE	GEO	Wed, Aug 22, 2012	16.94	17.11	16.87	17.01
4552	NYSE	GEO	Tue, Aug 21, 2012	17.25	17.27	16.87	16.93
4551	NYSE	GEO	Mon, Aug 20, 2012	17.09	17.23	17.01	17.17
4550	NYSE	GEO	Fri, Aug 17, 2012	17.09	17.23	16.96	17.08
4549	NYSE	GEO	Thu, Aug 16, 2012	17.15	17.22	17.06	17.07
4548	NYSE	GEO	Wed, Aug 15, 2012	17.11	17.27	17.11	17.19
4547	NYSE	GEO	Tue, Aug 14, 2012	17.15	17.23	17.09	17.16
4546	NYSE	GEO	Mon, Aug 13, 2012	16.87	17.09	16.80	17.05
4545	NYSE	GEO	Fri, Aug 10, 2012	16.81	16.95	16.73	16.95
4544	NYSE	GEO	Thu, Aug 9, 2012	16.55	16.79	16.47	16.78
4543	NYSE	GEO	Wed, Aug 8, 2012	16.17	16.80	15.73	16.49
4542	NYSE	GEO	Tue, Aug 7, 2012	15.81	16.01	15.67	15.99
4541	NYSE	GEO	Mon, Aug 6, 2012	15.62	15.81	15.57	15.74
4540	NYSE	GEO	Fri, Aug 3, 2012	15.50	15.69	15.35	15.58
4539	NYSE	GEO	Thu, Aug 2, 2012	15.35	15.37	15.04	15.27
4538	NYSE	GEO	Wed, Aug 1, 2012	15.51	15.62	15.45	15.47
4537	NYSE	GEO	Tue, Jul 31, 2012	15.37	15.51	15.28	15.41
4536	NYSE	GEO	Mon, Jul 30, 2012	15.55	15.68	15.31	15.43
4535	NYSE	GEO	Fri, Jul 27, 2012	15.33	15.70	15.19	15.57
4534	NYSE	GEO	Thu, Jul 26, 2012	15.16	15.35	15.06	15.34
4533	NYSE	GEO	Wed, Jul 25, 2012	14.96	15.03	14.73	14.99
4532	NYSE	GEO	Tue, Jul 24, 2012	14.96	15.01	14.67	14.87
4531	NYSE	GEO	Mon, Jul 23, 2012	15.02	15.03	14.87	14.92
4530	NYSE	GEO	Fri, Jul 20, 2012	15.33	15.39	15.19	15.21
4529	NYSE	GEO	Thu, Jul 19, 2012	15.51	15.53	15.37	15.41
4528	NYSE	GEO	Wed, Jul 18, 2012	15.59	15.69	15.40	15.47
4527	NYSE	GEO	Tue, Jul 17, 2012	15.49	15.67	15.41	15.58
4526	NYSE	GEO	Mon, Jul 16, 2012	15.43	15.49	15.30	15.47
4525	NYSE	GEO	Fri, Jul 13, 2012	15.41	15.71	15.41	15.47
4524	NYSE	GEO	Thu, Jul 12, 2012	15.43	15.66	15.29	15.40
4523	NYSE	GEO	Wed, Jul 11, 2012	15.41	15.67	15.36	15.54
4522	NYSE	GEO	Tue, Jul 10, 2012	15.57	15.63	15.30	15.41
4521	NYSE	GEO	Mon, Jul 9, 2012	15.67	15.67	15.41	15.47
4520	NYSE	GEO	Fri, Jul 6, 2012	15.55	15.81	15.54	15.62
4519	NYSE	GEO	Thu, Jul 5, 2012	15.59	15.78	15.50	15.73
4518	NYSE	GEO	Tue, Jul 3, 2012	15.11	15.58	15.01	15.56
4517	NYSE	GEO	Mon, Jul 2, 2012	15.13	15.19	14.94	15.14
4516	NYSE	GEO	Fri, Jun 29, 2012	15.15	15.21	15.00	15.15
4515	NYSE	GEO	Thu, Jun 28, 2012	14.72	14.93	14.65	14.91
4514	NYSE	GEO	Wed, Jun 27, 2012	14.55	14.82	14.55	14.82
4513	NYSE	GEO	Tue, Jun 26, 2012	14.16	14.60	14.14	14.57
4512	NYSE	GEO	Mon, Jun 25, 2012	13.94	14.17	13.93	14.12
4511	NYSE	GEO	Fri, Jun 22, 2012	14.41	14.48	14.03	14.08
4510	NYSE	GEO	Thu, Jun 21, 2012	14.35	14.45	14.27	14.39
4509	NYSE	GEO	Wed, Jun 20, 2012	14.29	14.38	14.22	14.34
4508	NYSE	GEO	Tue, Jun 19, 2012	14.29	14.43	14.17	14.32
4507	NYSE	GEO	Mon, Jun 18, 2012	14.30	14.35	14.12	14.20
4506	NYSE	GEO	Fri, Jun 15, 2012	14.43	14.54	14.34	14.38
4505	NYSE	GEO	Thu, Jun 14, 2012	14.13	14.53	14.11	14.43
4504	NYSE	GEO	Wed, Jun 13, 2012	14.15	14.31	14.01	14.09
4503	NYSE	GEO	Tue, Jun 12, 2012	14.27	14.33	14.06	14.13
4502	NYSE	GEO	Mon, Jun 11, 2012	14.54	14.69	14.18	14.19
4501	NYSE	GEO	Fri, Jun 8, 2012	14.33	14.46	14.26	14.45
4500	NYSE	GEO	Thu, Jun 7, 2012	14.62	14.82	14.35	14.37
4499	NYSE	GEO	Wed, Jun 6, 2012	14.10	14.47	14.10	14.43
4498	NYSE	GEO	Tue, Jun 5, 2012	14.16	14.22	13.89	13.99
4497	NYSE	GEO	Mon, Jun 4, 2012	14.24	14.37	14.15	14.25
4496	NYSE	GEO	Fri, Jun 1, 2012	14.29	14.39	14.11	14.21
4495	NYSE	GEO	Thu, May 31, 2012	14.75	14.77	14.45	14.51
4494	NYSE	GEO	Wed, May 30, 2012	14.73	14.83	14.56	14.73
4493	NYSE	GEO	Tue, May 29, 2012	14.77	14.92	14.65	14.87
4492	NYSE	GEO	Fri, May 25, 2012	14.63	14.79	14.53	14.65
4491	NYSE	GEO	Thu, May 24, 2012	14.43	14.86	14.32	14.61
4490	NYSE	GEO	Wed, May 23, 2012	14.58	14.86	14.48	14.84
4489	NYSE	GEO	Tue, May 22, 2012	14.73	14.93	14.61	14.71
4488	NYSE	GEO	Mon, May 21, 2012	14.64	14.84	14.57	14.75
4487	NYSE	GEO	Fri, May 18, 2012	14.49	14.77	14.43	14.55
4486	NYSE	GEO	Thu, May 17, 2012	14.75	14.83	14.51	14.53
4485	NYSE	GEO	Wed, May 16, 2012	14.98	15.15	14.73	14.76
4484	NYSE	GEO	Tue, May 15, 2012	14.79	15.07	14.79	14.96
4483	NYSE	GEO	Mon, May 14, 2012	14.95	15.11	14.81	14.81
4482	NYSE	GEO	Fri, May 11, 2012	14.84	15.07	14.79	15.07
4481	NYSE	GEO	Thu, May 10, 2012	15.05	15.07	14.77	14.99
4480	NYSE	GEO	Wed, May 9, 2012	15.15	15.22	14.93	15.01
4479	NYSE	GEO	Tue, May 8, 2012	14.73	15.27	14.67	15.25
4478	NYSE	GEO	Mon, May 7, 2012	13.60	15.01	13.41	14.76
4477	NYSE	GEO	Fri, May 4, 2012	13.91	13.91	13.60	13.69
4476	NYSE	GEO	Thu, May 3, 2012	14.17	14.67	13.70	13.91
4475	NYSE	GEO	Wed, May 2, 2012	13.71	13.89	13.65	13.81
4474	NYSE	GEO	Tue, May 1, 2012	13.81	14.01	13.79	13.80
4473	NYSE	GEO	Mon, Apr 30, 2012	13.93	13.98	13.77	13.81
4472	NYSE	GEO	Fri, Apr 27, 2012	13.84	14.01	13.79	13.93
4471	NYSE	GEO	Thu, Apr 26, 2012	13.73	13.93	13.66	13.83
4470	NYSE	GEO	Wed, Apr 25, 2012	13.75	13.89	13.71	13.78
4469	NYSE	GEO	Tue, Apr 24, 2012	13.69	13.90	13.40	13.62
4468	NYSE	GEO	Mon, Apr 23, 2012	13.71	13.75	13.49	13.73
4467	NYSE	GEO	Fri, Apr 20, 2012	13.93	14.30	13.87	13.89
4466	NYSE	GEO	Thu, Apr 19, 2012	13.93	13.99	13.71	13.79
4465	NYSE	GEO	Wed, Apr 18, 2012	13.90	13.94	13.67	13.91
4464	NYSE	GEO	Tue, Apr 17, 2012	13.53	14.12	13.53	13.94
4463	NYSE	GEO	Mon, Apr 16, 2012	13.33	13.54	13.29	13.47
4462	NYSE	GEO	Fri, Apr 13, 2012	13.44	13.47	13.24	13.33
4461	NYSE	GEO	Thu, Apr 12, 2012	13.22	13.51	13.11	13.50
4460	NYSE	GEO	Wed, Apr 11, 2012	13.09	13.28	13.04	13.18
4459	NYSE	GEO	Tue, Apr 10, 2012	12.89	13.07	12.65	13.00
4458	NYSE	GEO	Mon, Apr 9, 2012	12.65	12.83	12.61	12.81
4457	NYSE	GEO	Thu, Apr 5, 2012	12.63	13.07	12.63	12.84
4456	NYSE	GEO	Wed, Apr 4, 2012	12.55	12.72	12.51	12.69
4455	NYSE	GEO	Tue, Apr 3, 2012	12.67	12.71	12.63	12.68
4454	NYSE	GEO	Mon, Apr 2, 2012	12.64	12.78	12.62	12.71
4453	NYSE	GEO	Fri, Mar 30, 2012	12.74	12.78	12.65	12.67
4452	NYSE	GEO	Thu, Mar 29, 2012	12.39	12.67	12.39	12.64
4451	NYSE	GEO	Wed, Mar 28, 2012	12.45	12.47	12.33	12.45
4450	NYSE	GEO	Tue, Mar 27, 2012	12.69	12.69	12.45	12.45
4449	NYSE	GEO	Mon, Mar 26, 2012	12.61	12.91	12.51	12.66
4448	NYSE	GEO	Fri, Mar 23, 2012	12.11	12.62	12.09	12.54
4447	NYSE	GEO	Thu, Mar 22, 2012	11.71	12.13	11.67	12.12
4446	NYSE	GEO	Wed, Mar 21, 2012	11.87	11.91	11.78	11.81
4445	NYSE	GEO	Tue, Mar 20, 2012	11.99	12.00	11.81	11.89
4444	NYSE	GEO	Mon, Mar 19, 2012	12.02	12.18	11.99	12.05
4443	NYSE	GEO	Fri, Mar 16, 2012	12.01	12.23	11.94	12.07
4442	NYSE	GEO	Thu, Mar 15, 2012	11.77	12.00	11.63	12.00
4441	NYSE	GEO	Wed, Mar 14, 2012	11.80	11.83	11.67	11.77
4440	NYSE	GEO	Tue, Mar 13, 2012	11.77	11.83	11.63	11.83
4439	NYSE	GEO	Mon, Mar 12, 2012	11.63	11.75	11.61	11.71
4438	NYSE	GEO	Fri, Mar 9, 2012	11.41	11.69	11.33	11.65
4437	NYSE	GEO	Thu, Mar 8, 2012	11.42	11.52	11.31	11.43
4436	NYSE	GEO	Wed, Mar 7, 2012	11.37	11.47	11.27	11.38
4435	NYSE	GEO	Tue, Mar 6, 2012	11.51	11.55	11.33	11.34
4434	NYSE	GEO	Mon, Mar 5, 2012	11.69	11.70	11.55	11.63
4433	NYSE	GEO	Fri, Mar 2, 2012	12.04	12.04	11.73	11.74
4432	NYSE	GEO	Thu, Mar 1, 2012	11.77	12.09	11.64	12.01
4431	NYSE	GEO	Wed, Feb 29, 2012	11.70	11.89	11.66	11.74
4430	NYSE	GEO	Tue, Feb 28, 2012	11.60	11.73	11.51	11.66
4429	NYSE	GEO	Mon, Feb 27, 2012	11.43	11.65	11.43	11.61
4428	NYSE	GEO	Fri, Feb 24, 2012	11.52	11.58	11.43	11.52
4427	NYSE	GEO	Thu, Feb 23, 2012	11.49	11.57	11.43	11.53
4426	NYSE	GEO	Wed, Feb 22, 2012	11.57	11.67	11.33	11.51
4425	NYSE	GEO	Tue, Feb 21, 2012	11.83	12.13	11.67	11.69
4424	NYSE	GEO	Fri, Feb 17, 2012	11.95	12.05	11.92	12.00
4423	NYSE	GEO	Thu, Feb 16, 2012	11.84	11.96	11.79	11.93
4422	NYSE	GEO	Wed, Feb 15, 2012	12.37	12.37	11.68	11.82
4421	NYSE	GEO	Tue, Feb 14, 2012	12.56	12.56	12.37	12.47
4420	NYSE	GEO	Mon, Feb 13, 2012	12.54	12.73	12.40	12.63
4419	NYSE	GEO	Fri, Feb 10, 2012	12.45	12.53	12.33	12.47
4418	NYSE	GEO	Thu, Feb 9, 2012	12.58	12.70	12.47	12.57
4417	NYSE	GEO	Wed, Feb 8, 2012	12.38	12.53	12.34	12.47
4416	NYSE	GEO	Tue, Feb 7, 2012	12.26	12.43	12.16	12.35
4415	NYSE	GEO	Mon, Feb 6, 2012	12.23	12.41	12.21	12.31
4414	NYSE	GEO	Fri, Feb 3, 2012	12.29	12.43	12.21	12.30
4413	NYSE	GEO	Thu, Feb 2, 2012	12.20	12.23	12.11	12.19
4412	NYSE	GEO	Wed, Feb 1, 2012	11.81	12.27	11.78	12.21
4411	NYSE	GEO	Tue, Jan 31, 2012	11.83	11.90	11.71	11.72
4410	NYSE	GEO	Mon, Jan 30, 2012	11.76	11.77	11.59	11.74
4409	NYSE	GEO	Fri, Jan 27, 2012	11.75	11.91	11.73	11.83
4408	NYSE	GEO	Thu, Jan 26, 2012	11.47	11.77	11.41	11.77
4407	NYSE	GEO	Wed, Jan 25, 2012	11.33	11.51	11.19	11.45
4406	NYSE	GEO	Tue, Jan 24, 2012	11.33	11.47	11.27	11.33
4405	NYSE	GEO	Mon, Jan 23, 2012	11.46	11.51	11.04	11.35
4404	NYSE	GEO	Fri, Jan 20, 2012	11.59	11.61	11.40	11.48
4403	NYSE	GEO	Thu, Jan 19, 2012	11.57	11.80	11.51	11.61
4402	NYSE	GEO	Wed, Jan 18, 2012	11.51	11.60	11.30	11.55
4401	NYSE	GEO	Tue, Jan 17, 2012	11.69	11.78	11.41	11.49
4400	NYSE	GEO	Fri, Jan 13, 2012	11.61	11.72	11.49	11.61
4399	NYSE	GEO	Thu, Jan 12, 2012	11.71	11.76	11.49	11.75
4398	NYSE	GEO	Wed, Jan 11, 2012	11.80	11.86	11.55	11.68
4397	NYSE	GEO	Tue, Jan 10, 2012	11.64	11.87	11.64	11.87
4396	NYSE	GEO	Mon, Jan 9, 2012	11.52	11.59	11.43	11.55
4395	NYSE	GEO	Fri, Jan 6, 2012	11.38	11.55	11.29	11.48
4394	NYSE	GEO	Thu, Jan 5, 2012	11.26	11.38	11.19	11.33
4393	NYSE	GEO	Wed, Jan 4, 2012	11.21	11.41	11.17	11.34
4392	NYSE	GEO	Tue, Jan 3, 2012	11.37	11.43	11.13	11.29
4391	NYSE	GEO	Fri, Dec 30, 2011	11.13	11.23	11.10	11.17
4390	NYSE	GEO	Thu, Dec 29, 2011	11.08	11.25	11.04	11.17
4389	NYSE	GEO	Wed, Dec 28, 2011	11.21	11.27	11.01	11.02
4388	NYSE	GEO	Tue, Dec 27, 2011	11.23	11.33	11.19	11.19
4387	NYSE	GEO	Fri, Dec 23, 2011	11.39	11.45	11.19	11.23
4386	NYSE	GEO	Thu, Dec 22, 2011	11.39	11.51	11.31	11.33
4385	NYSE	GEO	Wed, Dec 21, 2011	11.32	11.40	11.24	11.37
4384	NYSE	GEO	Tue, Dec 20, 2011	11.29	11.40	11.26	11.33
4383	NYSE	GEO	Mon, Dec 19, 2011	11.35	11.47	11.03	11.07
4382	NYSE	GEO	Fri, Dec 16, 2011	11.33	11.50	11.17	11.27
4381	NYSE	GEO	Thu, Dec 15, 2011	11.48	11.51	11.23	11.30
4380	NYSE	GEO	Wed, Dec 14, 2011	11.37	11.41	11.17	11.33
4379	NYSE	GEO	Tue, Dec 13, 2011	11.46	11.87	11.31	11.45
4378	NYSE	GEO	Mon, Dec 12, 2011	11.68	11.71	11.57	11.63
4377	NYSE	GEO	Fri, Dec 9, 2011	11.69	11.87	11.60	11.79
4376	NYSE	GEO	Thu, Dec 8, 2011	11.85	11.89	11.66	11.68
4375	NYSE	GEO	Wed, Dec 7, 2011	11.98	12.11	11.80	11.98
4374	NYSE	GEO	Tue, Dec 6, 2011	12.02	12.17	12.02	12.08
4373	NYSE	GEO	Mon, Dec 5, 2011	12.23	12.30	11.98	12.07
4372	NYSE	GEO	Fri, Dec 2, 2011	11.98	12.22	11.95	12.11
4371	NYSE	GEO	Thu, Dec 1, 2011	11.76	12.08	11.71	11.83
4370	NYSE	GEO	Wed, Nov 30, 2011	11.75	11.89	11.74	11.80
4369	NYSE	GEO	Tue, Nov 29, 2011	11.39	11.56	11.33	11.43
4368	NYSE	GEO	Mon, Nov 28, 2011	11.39	11.47	11.24	11.35
4367	NYSE	GEO	Fri, Nov 25, 2011	11.03	11.37	10.99	11.11
4366	NYSE	GEO	Wed, Nov 23, 2011	11.10	11.26	10.98	11.04
4365	NYSE	GEO	Tue, Nov 22, 2011	11.03	11.27	10.98	11.19
4364	NYSE	GEO	Mon, Nov 21, 2011	11.22	11.29	10.93	11.04
4363	NYSE	GEO	Fri, Nov 18, 2011	11.33	11.53	11.27	11.45
4362	NYSE	GEO	Thu, Nov 17, 2011	11.53	11.53	11.26	11.33
4361	NYSE	GEO	Wed, Nov 16, 2011	11.55	11.72	11.44	11.54
4360	NYSE	GEO	Tue, Nov 15, 2011	11.43	11.68	11.33	11.60
4359	NYSE	GEO	Mon, Nov 14, 2011	11.52	11.65	11.41	11.44
4358	NYSE	GEO	Fri, Nov 11, 2011	11.76	11.76	11.56	11.61
4357	NYSE	GEO	Thu, Nov 10, 2011	11.57	11.73	11.27	11.67
4356	NYSE	GEO	Wed, Nov 9, 2011	11.46	11.59	11.26	11.29
4355	NYSE	GEO	Tue, Nov 8, 2011	11.65	11.84	11.51	11.77
4354	NYSE	GEO	Mon, Nov 7, 2011	11.80	11.80	11.35	11.60
4353	NYSE	GEO	Fri, Nov 4, 2011	11.84	11.85	11.72	11.84
4352	NYSE	GEO	Thu, Nov 3, 2011	11.77	11.99	11.43	11.93
4351	NYSE	GEO	Wed, Nov 2, 2011	11.78	12.00	11.53	11.68
4350	NYSE	GEO	Tue, Nov 1, 2011	11.71	11.89	11.50	11.61
4349	NYSE	GEO	Mon, Oct 31, 2011	12.42	12.42	12.15	12.15
4348	NYSE	GEO	Fri, Oct 28, 2011	12.64	12.87	12.55	12.57
4347	NYSE	GEO	Thu, Oct 27, 2011	12.43	12.76	12.37	12.65
4346	NYSE	GEO	Wed, Oct 26, 2011	12.11	12.25	11.82	12.16
4345	NYSE	GEO	Tue, Oct 25, 2011	12.27	12.27	11.93	11.93
4344	NYSE	GEO	Mon, Oct 24, 2011	12.23	12.41	11.98	12.37
4343	NYSE	GEO	Fri, Oct 21, 2011	12.34	12.37	12.07	12.25
4342	NYSE	GEO	Thu, Oct 20, 2011	12.09	12.28	11.96	12.19
4341	NYSE	GEO	Wed, Oct 19, 2011	12.24	12.32	12.05	12.10
4340	NYSE	GEO	Tue, Oct 18, 2011	12.05	12.32	11.93	12.23
4339	NYSE	GEO	Mon, Oct 17, 2011	12.27	12.30	12.00	12.05
4338	NYSE	GEO	Fri, Oct 14, 2011	12.22	12.45	12.17	12.38
4337	NYSE	GEO	Thu, Oct 13, 2011	12.09	12.25	12.04	12.11
4336	NYSE	GEO	Wed, Oct 12, 2011	12.23	12.37	12.11	12.12
4335	NYSE	GEO	Tue, Oct 11, 2011	12.11	12.28	12.03	12.11
4334	NYSE	GEO	Mon, Oct 10, 2011	12.29	12.34	12.06	12.18
4333	NYSE	GEO	Fri, Oct 7, 2011	12.45	12.58	12.11	12.12
4332	NYSE	GEO	Thu, Oct 6, 2011	12.05	12.44	12.04	12.43
4331	NYSE	GEO	Wed, Oct 5, 2011	12.15	12.27	11.97	12.07
4330	NYSE	GEO	Tue, Oct 4, 2011	11.69	12.13	11.65	12.09
4329	NYSE	GEO	Mon, Oct 3, 2011	12.36	12.53	11.70	11.81
4328	NYSE	GEO	Fri, Sep 30, 2011	12.67	12.84	12.21	12.37
4327	NYSE	GEO	Thu, Sep 29, 2011	12.91	12.93	12.56	12.83
4326	NYSE	GEO	Wed, Sep 28, 2011	13.31	13.42	12.65	12.65
4325	NYSE	GEO	Tue, Sep 27, 2011	13.46	13.69	13.20	13.31
4324	NYSE	GEO	Mon, Sep 26, 2011	12.78	13.07	12.55	13.04
4323	NYSE	GEO	Fri, Sep 23, 2011	12.55	12.87	12.54	12.71
4322	NYSE	GEO	Thu, Sep 22, 2011	12.14	12.80	12.13	12.58
4321	NYSE	GEO	Wed, Sep 21, 2011	13.23	13.23	12.52	12.53
4320	NYSE	GEO	Tue, Sep 20, 2011	13.38	13.65	13.23	13.25
4319	NYSE	GEO	Mon, Sep 19, 2011	13.32	13.42	13.09	13.33
4318	NYSE	GEO	Fri, Sep 16, 2011	13.71	13.81	13.45	13.50
4317	NYSE	GEO	Thu, Sep 15, 2011	13.78	13.78	13.41	13.63
4316	NYSE	GEO	Wed, Sep 14, 2011	13.69	13.85	13.39	13.66
4315	NYSE	GEO	Tue, Sep 13, 2011	13.51	13.69	13.43	13.63
4314	NYSE	GEO	Mon, Sep 12, 2011	13.17	13.47	13.17	13.41
4313	NYSE	GEO	Fri, Sep 9, 2011	13.42	13.59	13.27	13.37
4312	NYSE	GEO	Thu, Sep 8, 2011	13.73	13.81	13.43	13.51
4311	NYSE	GEO	Wed, Sep 7, 2011	13.80	14.02	13.76	13.80
4310	NYSE	GEO	Tue, Sep 6, 2011	13.41	13.77	13.33	13.61
4309	NYSE	GEO	Fri, Sep 2, 2011	13.89	14.22	13.70	13.85
4308	NYSE	GEO	Thu, Sep 1, 2011	14.38	14.81	14.01	14.15
4307	NYSE	GEO	Wed, Aug 31, 2011	14.47	14.61	14.14	14.31
4306	NYSE	GEO	Tue, Aug 30, 2011	14.40	14.59	14.31	14.40
4305	NYSE	GEO	Mon, Aug 29, 2011	14.25	14.51	14.18	14.49
4304	NYSE	GEO	Fri, Aug 26, 2011	13.83	14.14	13.50	14.09
4303	NYSE	GEO	Thu, Aug 25, 2011	14.13	14.21	13.71	13.90
4302	NYSE	GEO	Wed, Aug 24, 2011	13.80	14.11	13.66	13.99
4301	NYSE	GEO	Tue, Aug 23, 2011	13.19	13.79	13.17	13.79
4300	NYSE	GEO	Mon, Aug 22, 2011	13.20	13.39	13.04	13.11
4299	NYSE	GEO	Fri, Aug 19, 2011	12.57	13.15	12.55	12.93
4298	NYSE	GEO	Thu, Aug 18, 2011	13.23	13.33	12.69	12.82
4297	NYSE	GEO	Wed, Aug 17, 2011	13.74	13.86	13.51	13.62
4296	NYSE	GEO	Tue, Aug 16, 2011	13.44	13.79	13.30	13.67
4295	NYSE	GEO	Mon, Aug 15, 2011	13.27	13.59	13.15	13.59
4294	NYSE	GEO	Fri, Aug 12, 2011	13.31	13.38	12.97	13.14
4293	NYSE	GEO	Thu, Aug 11, 2011	12.52	13.35	12.47	13.18
4292	NYSE	GEO	Wed, Aug 10, 2011	12.69	13.03	12.43	12.45
4291	NYSE	GEO	Tue, Aug 9, 2011	12.48	13.01	12.15	13.00
4290	NYSE	GEO	Mon, Aug 8, 2011	12.29	12.95	12.16	12.26
4289	NYSE	GEO	Fri, Aug 5, 2011	13.09	13.11	12.50	12.75
4288	NYSE	GEO	Thu, Aug 4, 2011	13.07	13.30	12.89	12.98
4287	NYSE	GEO	Wed, Aug 3, 2011	13.72	13.82	12.93	13.22
4286	NYSE	GEO	Tue, Aug 2, 2011	13.83	13.99	13.63	13.63
4285	NYSE	GEO	Mon, Aug 1, 2011	14.02	14.03	13.70	13.87
4284	NYSE	GEO	Fri, Jul 29, 2011	13.73	13.98	13.73	13.87
4283	NYSE	GEO	Thu, Jul 28, 2011	13.99	14.09	13.87	13.88
4282	NYSE	GEO	Wed, Jul 27, 2011	14.21	14.25	13.93	13.95
4281	NYSE	GEO	Tue, Jul 26, 2011	14.33	14.47	14.27	14.29
4280	NYSE	GEO	Mon, Jul 25, 2011	14.17	14.39	14.15	14.33
4279	NYSE	GEO	Fri, Jul 22, 2011	14.50	14.51	14.11	14.31
4278	NYSE	GEO	Thu, Jul 21, 2011	14.51	14.61	14.41	14.50
4277	NYSE	GEO	Wed, Jul 20, 2011	14.64	14.64	14.41	14.43
4276	NYSE	GEO	Tue, Jul 19, 2011	14.67	14.75	14.47	14.64
4275	NYSE	GEO	Mon, Jul 18, 2011	14.75	14.78	14.51	14.63
4274	NYSE	GEO	Fri, Jul 15, 2011	14.83	14.84	14.63	14.81
4273	NYSE	GEO	Thu, Jul 14, 2011	15.09	15.14	14.63	14.71
4272	NYSE	GEO	Wed, Jul 13, 2011	14.95	15.02	14.85	14.97
4271	NYSE	GEO	Tue, Jul 12, 2011	15.06	15.12	14.86	14.87
4270	NYSE	GEO	Mon, Jul 11, 2011	15.35	15.48	15.04	15.11
4269	NYSE	GEO	Fri, Jul 8, 2011	15.85	15.85	15.61	15.73
4268	NYSE	GEO	Thu, Jul 7, 2011	16.01	16.19	15.98	16.05
4267	NYSE	GEO	Wed, Jul 6, 2011	15.70	15.91	15.63	15.89
4266	NYSE	GEO	Tue, Jul 5, 2011	15.60	15.71	15.50	15.70
4265	NYSE	GEO	Fri, Jul 1, 2011	15.37	15.68	15.34	15.60
4264	NYSE	GEO	Thu, Jun 30, 2011	15.21	15.37	15.21	15.35
4263	NYSE	GEO	Wed, Jun 29, 2011	15.23	15.28	15.07	15.13
4262	NYSE	GEO	Tue, Jun 28, 2011	15.17	15.20	15.10	15.17
4261	NYSE	GEO	Mon, Jun 27, 2011	15.11	15.29	14.94	15.10
4260	NYSE	GEO	Fri, Jun 24, 2011	15.20	15.42	14.99	15.13
4259	NYSE	GEO	Thu, Jun 23, 2011	15.05	15.27	15.01	15.21
4258	NYSE	GEO	Wed, Jun 22, 2011	15.16	15.40	15.07	15.22
4257	NYSE	GEO	Tue, Jun 21, 2011	15.31	15.39	15.17	15.27
4256	NYSE	GEO	Mon, Jun 20, 2011	15.12	15.29	15.01	15.21
4255	NYSE	GEO	Fri, Jun 17, 2011	15.33	15.41	15.13	15.15
4254	NYSE	GEO	Thu, Jun 16, 2011	15.13	15.44	15.13	15.23
4253	NYSE	GEO	Wed, Jun 15, 2011	15.63	15.85	14.95	15.12
4252	NYSE	GEO	Tue, Jun 14, 2011	15.61	15.85	15.57	15.80
4251	NYSE	GEO	Mon, Jun 13, 2011	15.52	15.63	15.43	15.45
4250	NYSE	GEO	Fri, Jun 10, 2011	15.49	15.56	15.31	15.45
4249	NYSE	GEO	Thu, Jun 9, 2011	15.62	15.66	15.54	15.59
4248	NYSE	GEO	Wed, Jun 8, 2011	15.47	15.66	15.43	15.59
4247	NYSE	GEO	Tue, Jun 7, 2011	15.76	15.76	15.53	15.53
4246	NYSE	GEO	Mon, Jun 6, 2011	15.69	15.75	15.60	15.67
4245	NYSE	GEO	Fri, Jun 3, 2011	15.63	15.85	15.61	15.73
4244	NYSE	GEO	Thu, Jun 2, 2011	15.82	16.03	15.75	15.89
4243	NYSE	GEO	Wed, Jun 1, 2011	16.39	16.41	15.81	15.83
4242	NYSE	GEO	Tue, May 31, 2011	16.69	16.86	16.28	16.39
4241	NYSE	GEO	Fri, May 27, 2011	16.60	16.75	16.51	16.52
4240	NYSE	GEO	Thu, May 26, 2011	16.63	16.64	16.41	16.52
4239	NYSE	GEO	Wed, May 25, 2011	16.47	16.73	16.37	16.69
4238	NYSE	GEO	Tue, May 24, 2011	16.42	16.56	16.33	16.47
4237	NYSE	GEO	Mon, May 23, 2011	16.27	16.47	16.25	16.39
4236	NYSE	GEO	Fri, May 20, 2011	16.75	16.83	16.57	16.61
4235	NYSE	GEO	Thu, May 19, 2011	17.08	17.08	16.67	16.84
4234	NYSE	GEO	Wed, May 18, 2011	16.51	17.05	16.49	16.97
4233	NYSE	GEO	Tue, May 17, 2011	16.32	16.83	16.22	16.50
4232	NYSE	GEO	Mon, May 16, 2011	16.90	16.90	15.98	16.23
4231	NYSE	GEO	Fri, May 13, 2011	17.39	17.39	16.85	16.95
4230	NYSE	GEO	Thu, May 12, 2011	17.10	17.41	16.99	17.41
4229	NYSE	GEO	Wed, May 11, 2011	17.18	17.25	16.97	17.15
4228	NYSE	GEO	Tue, May 10, 2011	17.03	17.26	16.95	17.21
4227	NYSE	GEO	Mon, May 9, 2011	16.65	16.96	16.60	16.93
4226	NYSE	GEO	Fri, May 6, 2011	17.13	17.27	16.56	16.69
4225	NYSE	GEO	Thu, May 5, 2011	17.33	17.37	16.83	16.95
4224	NYSE	GEO	Wed, May 4, 2011	17.57	17.71	17.13	17.49
4223	NYSE	GEO	Tue, May 3, 2011	17.47	17.65	17.15	17.43
4222	NYSE	GEO	Mon, May 2, 2011	17.87	17.87	17.39	17.47
4221	NYSE	GEO	Fri, Apr 29, 2011	17.72	17.81	17.65	17.79
4220	NYSE	GEO	Thu, Apr 28, 2011	17.58	17.70	17.47	17.69
4219	NYSE	GEO	Wed, Apr 27, 2011	17.50	17.63	17.42	17.61
4218	NYSE	GEO	Tue, Apr 26, 2011	17.31	17.53	17.27	17.53
4217	NYSE	GEO	Mon, Apr 25, 2011	17.26	17.46	17.20	17.32
4216	NYSE	GEO	Thu, Apr 21, 2011	17.45	17.48	17.18	17.34
4215	NYSE	GEO	Wed, Apr 20, 2011	17.33	17.40	17.17	17.39
4214	NYSE	GEO	Tue, Apr 19, 2011	17.22	17.38	16.93	17.14
4213	NYSE	GEO	Mon, Apr 18, 2011	17.01	17.27	16.87	17.22
4212	NYSE	GEO	Fri, Apr 15, 2011	17.37	17.38	17.05	17.15
4211	NYSE	GEO	Thu, Apr 14, 2011	17.21	17.40	17.09	17.32
4210	NYSE	GEO	Wed, Apr 13, 2011	17.49	17.52	17.27	17.38
4209	NYSE	GEO	Tue, Apr 12, 2011	17.72	17.84	17.35	17.35
4208	NYSE	GEO	Mon, Apr 11, 2011	17.82	17.97	17.72	17.83
4207	NYSE	GEO	Fri, Apr 8, 2011	17.79	17.93	17.59	17.85
4206	NYSE	GEO	Thu, Apr 7, 2011	17.64	17.77	17.51	17.75
4205	NYSE	GEO	Wed, Apr 6, 2011	17.63	17.72	17.60	17.65
4204	NYSE	GEO	Tue, Apr 5, 2011	17.48	17.71	17.48	17.59
4203	NYSE	GEO	Mon, Apr 4, 2011	17.53	17.58	17.40	17.55
4202	NYSE	GEO	Fri, Apr 1, 2011	17.17	17.54	17.14	17.47
4201	NYSE	GEO	Thu, Mar 31, 2011	17.00	17.12	16.92	17.09
4200	NYSE	GEO	Wed, Mar 30, 2011	16.69	17.10	16.64	17.05
4199	NYSE	GEO	Tue, Mar 29, 2011	16.16	16.68	16.15	16.61
4198	NYSE	GEO	Mon, Mar 28, 2011	16.26	16.47	16.17	16.17
4197	NYSE	GEO	Fri, Mar 25, 2011	16.04	16.43	15.95	16.26
4196	NYSE	GEO	Thu, Mar 24, 2011	15.91	16.03	15.71	15.97
4195	NYSE	GEO	Wed, Mar 23, 2011	15.71	15.94	15.51	15.85
4194	NYSE	GEO	Tue, Mar 22, 2011	16.01	16.08	15.71	15.78
4193	NYSE	GEO	Mon, Mar 21, 2011	16.29	16.49	15.94	16.05
4192	NYSE	GEO	Fri, Mar 18, 2011	16.53	16.53	16.11	16.21
4191	NYSE	GEO	Thu, Mar 17, 2011	16.55	16.75	16.34	16.44
4190	NYSE	GEO	Wed, Mar 16, 2011	15.62	16.65	15.41	16.31
4189	NYSE	GEO	Tue, Mar 15, 2011	15.48	15.74	15.29	15.66
4188	NYSE	GEO	Mon, Mar 14, 2011	15.85	16.03	15.75	15.86
4187	NYSE	GEO	Fri, Mar 11, 2011	15.95	16.11	15.87	16.03
4186	NYSE	GEO	Thu, Mar 10, 2011	16.21	16.27	15.89	16.01
4185	NYSE	GEO	Wed, Mar 9, 2011	16.49	16.55	16.30	16.42
4184	NYSE	GEO	Tue, Mar 8, 2011	16.25	16.63	16.11	16.49
4183	NYSE	GEO	Mon, Mar 7, 2011	16.48	16.52	16.11	16.27
4182	NYSE	GEO	Fri, Mar 4, 2011	16.63	16.63	16.17	16.45
4181	NYSE	GEO	Thu, Mar 3, 2011	16.33	16.58	16.25	16.58
4180	NYSE	GEO	Wed, Mar 2, 2011	16.36	16.42	15.97	16.15
4179	NYSE	GEO	Tue, Mar 1, 2011	17.00	17.00	16.34	16.41
4178	NYSE	GEO	Mon, Feb 28, 2011	16.75	16.96	16.69	16.95
4177	NYSE	GEO	Fri, Feb 25, 2011	16.41	16.69	16.33	16.69
4176	NYSE	GEO	Thu, Feb 24, 2011	16.49	16.53	16.29	16.41
4175	NYSE	GEO	Wed, Feb 23, 2011	16.48	16.56	16.25	16.45
4174	NYSE	GEO	Tue, Feb 22, 2011	16.56	16.69	16.46	16.51
4173	NYSE	GEO	Fri, Feb 18, 2011	16.35	16.79	16.29	16.79
4172	NYSE	GEO	Thu, Feb 17, 2011	16.39	16.44	16.05	16.24
4171	NYSE	GEO	Wed, Feb 16, 2011	16.26	16.34	16.21	16.33
4170	NYSE	GEO	Tue, Feb 15, 2011	16.40	16.43	16.22	16.23
4169	NYSE	GEO	Mon, Feb 14, 2011	16.34	16.44	16.25	16.44
4168	NYSE	GEO	Fri, Feb 11, 2011	16.11	16.38	16.11	16.38
4167	NYSE	GEO	Thu, Feb 10, 2011	16.15	16.39	16.13	16.18
4166	NYSE	GEO	Wed, Feb 9, 2011	16.41	16.46	16.16	16.20
4165	NYSE	GEO	Tue, Feb 8, 2011	16.40	16.53	16.31	16.51
4164	NYSE	GEO	Mon, Feb 7, 2011	16.16	16.47	16.16	16.41
4163	NYSE	GEO	Fri, Feb 4, 2011	16.20	16.27	16.09	16.20
4162	NYSE	GEO	Thu, Feb 3, 2011	16.30	16.35	16.13	16.23
4161	NYSE	GEO	Wed, Feb 2, 2011	16.38	16.47	16.23	16.29
4160	NYSE	GEO	Tue, Feb 1, 2011	15.89	16.42	15.81	16.39
4159	NYSE	GEO	Mon, Jan 31, 2011	15.75	15.88	15.49	15.85
4158	NYSE	GEO	Fri, Jan 28, 2011	16.01	16.02	15.61	15.72
4157	NYSE	GEO	Thu, Jan 27, 2011	16.00	16.18	15.99	16.02
4156	NYSE	GEO	Wed, Jan 26, 2011	15.79	16.24	15.69	16.03
4155	NYSE	GEO	Tue, Jan 25, 2011	15.46	15.75	15.35	15.73
4154	NYSE	GEO	Mon, Jan 24, 2011	15.39	15.61	15.21	15.54
4153	NYSE	GEO	Fri, Jan 21, 2011	15.40	15.51	15.21	15.43
4152	NYSE	GEO	Thu, Jan 20, 2011	15.14	15.41	15.11	15.33
4151	NYSE	GEO	Wed, Jan 19, 2011	15.51	15.61	15.23	15.23
4150	NYSE	GEO	Tue, Jan 18, 2011	15.58	15.61	15.47	15.57
4149	NYSE	GEO	Fri, Jan 14, 2011	15.90	15.90	15.57	15.61
4148	NYSE	GEO	Thu, Jan 13, 2011	15.93	15.97	15.81	15.89
4147	NYSE	GEO	Wed, Jan 12, 2011	15.93	16.10	15.84	15.95
4146	NYSE	GEO	Tue, Jan 11, 2011	15.95	15.97	15.72	15.79
4145	NYSE	GEO	Mon, Jan 10, 2011	15.80	16.01	15.75	15.89
4144	NYSE	GEO	Fri, Jan 7, 2011	15.86	16.04	15.72	15.87
4143	NYSE	GEO	Thu, Jan 6, 2011	15.83	15.89	15.65	15.88
4142	NYSE	GEO	Wed, Jan 5, 2011	15.96	15.97	15.78	15.85
4141	NYSE	GEO	Tue, Jan 4, 2011	16.42	16.42	15.93	15.98
4140	NYSE	GEO	Mon, Jan 3, 2011	16.52	16.59	16.25	16.39
4139	NYSE	GEO	Fri, Dec 31, 2010	16.63	16.69	16.43	16.44
4138	NYSE	GEO	Thu, Dec 30, 2010	16.45	16.69	16.45	16.63
4137	NYSE	GEO	Wed, Dec 29, 2010	16.35	16.54	16.34	16.49
4136	NYSE	GEO	Tue, Dec 28, 2010	16.43	16.45	16.27	16.35
4135	NYSE	GEO	Mon, Dec 27, 2010	16.35	16.46	16.29	16.42
4134	NYSE	GEO	Thu, Dec 23, 2010	16.33	16.44	16.30	16.39
4133	NYSE	GEO	Wed, Dec 22, 2010	16.25	16.38	16.23	16.33
4132	NYSE	GEO	Tue, Dec 21, 2010	16.79	16.90	15.99	16.29
4131	NYSE	GEO	Mon, Dec 20, 2010	16.95	16.98	16.70	16.73
4130	NYSE	GEO	Fri, Dec 17, 2010	16.93	16.99	16.73	16.91
4129	NYSE	GEO	Thu, Dec 16, 2010	16.62	16.95	16.52	16.93
4128	NYSE	GEO	Wed, Dec 15, 2010	16.62	16.96	16.52	16.62
4127	NYSE	GEO	Tue, Dec 14, 2010	16.47	16.75	16.36	16.61
4126	NYSE	GEO	Mon, Dec 13, 2010	16.99	17.03	16.29	16.41
4125	NYSE	GEO	Fri, Dec 10, 2010	16.91	17.04	16.79	16.98
4124	NYSE	GEO	Thu, Dec 9, 2010	17.17	17.18	16.81	16.92
4123	NYSE	GEO	Wed, Dec 8, 2010	17.03	17.23	16.89	17.07
4122	NYSE	GEO	Tue, Dec 7, 2010	17.19	17.31	16.91	16.96
4121	NYSE	GEO	Mon, Dec 6, 2010	17.03	17.10	16.98	17.07
4120	NYSE	GEO	Fri, Dec 3, 2010	16.83	17.09	16.79	17.07
4119	NYSE	GEO	Thu, Dec 2, 2010	16.63	16.94	16.54	16.91
4118	NYSE	GEO	Wed, Dec 1, 2010	16.29	16.67	16.27	16.61
4117	NYSE	GEO	Tue, Nov 30, 2010	16.17	16.29	16.01	16.07
4116	NYSE	GEO	Mon, Nov 29, 2010	16.10	16.37	16.08	16.31
4115	NYSE	GEO	Fri, Nov 26, 2010	16.07	16.35	16.07	16.23
4114	NYSE	GEO	Wed, Nov 24, 2010	15.94	16.18	15.94	16.17
4113	NYSE	GEO	Tue, Nov 23, 2010	16.01	16.09	15.80	15.87
4112	NYSE	GEO	Mon, Nov 22, 2010	16.07	16.19	16.07	16.12
4111	NYSE	GEO	Fri, Nov 19, 2010	16.20	16.23	16.07	16.09
4110	NYSE	GEO	Thu, Nov 18, 2010	15.79	16.33	15.79	16.20
4109	NYSE	GEO	Wed, Nov 17, 2010	16.29	16.41	16.10	16.13
4108	NYSE	GEO	Tue, Nov 16, 2010	16.42	16.49	16.14	16.25
4107	NYSE	GEO	Mon, Nov 15, 2010	16.71	16.79	16.52	16.53
4106	NYSE	GEO	Fri, Nov 12, 2010	16.72	16.90	16.61	16.64
4105	NYSE	GEO	Thu, Nov 11, 2010	16.93	17.04	16.75	16.87
4104	NYSE	GEO	Wed, Nov 10, 2010	16.84	17.05	16.83	17.05
4103	NYSE	GEO	Tue, Nov 9, 2010	17.19	17.20	16.72	16.80
4102	NYSE	GEO	Mon, Nov 8, 2010	17.47	17.64	17.04	17.13
4101	NYSE	GEO	Fri, Nov 5, 2010	17.59	17.85	17.33	17.61
4100	NYSE	GEO	Thu, Nov 4, 2010	17.33	17.48	17.16	17.29
4099	NYSE	GEO	Wed, Nov 3, 2010	17.42	17.42	16.97	17.19
4098	NYSE	GEO	Tue, Nov 2, 2010	17.30	17.43	17.17	17.42
4097	NYSE	GEO	Mon, Nov 1, 2010	17.23	17.32	17.01	17.14
4096	NYSE	GEO	Fri, Oct 29, 2010	16.87	17.25	16.87	17.10
4095	NYSE	GEO	Thu, Oct 28, 2010	17.15	17.21	16.85	16.88
4094	NYSE	GEO	Wed, Oct 27, 2010	17.05	17.11	16.69	16.99
4093	NYSE	GEO	Tue, Oct 26, 2010	17.13	17.34	17.07	17.11
4092	NYSE	GEO	Mon, Oct 25, 2010	17.19	17.33	17.16	17.27
4091	NYSE	GEO	Fri, Oct 22, 2010	16.89	17.19	16.89	17.13
4090	NYSE	GEO	Thu, Oct 21, 2010	17.00	17.13	16.73	16.89
4089	NYSE	GEO	Wed, Oct 20, 2010	16.77	17.15	16.76	16.93
4088	NYSE	GEO	Tue, Oct 19, 2010	16.72	17.05	16.53	16.67
4087	NYSE	GEO	Mon, Oct 18, 2010	16.69	16.89	16.63	16.89
4086	NYSE	GEO	Fri, Oct 15, 2010	16.85	16.92	16.43	16.67
4085	NYSE	GEO	Thu, Oct 14, 2010	16.64	16.88	16.47	16.76
4084	NYSE	GEO	Wed, Oct 13, 2010	16.49	16.75	16.41	16.61
4083	NYSE	GEO	Tue, Oct 12, 2010	16.57	16.57	16.35	16.45
4082	NYSE	GEO	Mon, Oct 11, 2010	16.65	16.71	16.50	16.56
4081	NYSE	GEO	Fri, Oct 8, 2010	16.29	16.76	16.22	16.62
4080	NYSE	GEO	Thu, Oct 7, 2010	16.31	16.36	16.13	16.30
4079	NYSE	GEO	Wed, Oct 6, 2010	16.33	16.41	16.15	16.27
4078	NYSE	GEO	Tue, Oct 5, 2010	15.92	16.43	15.81	16.39
4077	NYSE	GEO	Mon, Oct 4, 2010	15.71	15.91	15.62	15.81
4076	NYSE	GEO	Fri, Oct 1, 2010	15.69	15.79	15.42	15.78
4075	NYSE	GEO	Thu, Sep 30, 2010	15.63	15.66	15.30	15.57
4074	NYSE	GEO	Wed, Sep 29, 2010	15.70	15.82	15.53	15.57
4073	NYSE	GEO	Tue, Sep 28, 2010	15.32	15.81	15.08	15.79
4072	NYSE	GEO	Mon, Sep 27, 2010	15.39	15.39	15.03	15.22
4071	NYSE	GEO	Fri, Sep 24, 2010	15.12	15.37	15.05	15.37
4070	NYSE	GEO	Thu, Sep 23, 2010	15.14	15.31	14.93	14.94
4069	NYSE	GEO	Wed, Sep 22, 2010	15.38	15.55	15.17	15.26
4068	NYSE	GEO	Tue, Sep 21, 2010	15.53	15.61	15.35	15.46
4067	NYSE	GEO	Mon, Sep 20, 2010	15.44	15.61	15.43	15.50
4066	NYSE	GEO	Fri, Sep 17, 2010	15.15	15.52	15.09	15.44
4065	NYSE	GEO	Thu, Sep 16, 2010	15.17	15.27	14.97	15.07
4064	NYSE	GEO	Wed, Sep 15, 2010	15.39	15.41	15.17	15.20
4063	NYSE	GEO	Tue, Sep 14, 2010	15.47	15.63	15.36	15.40
4062	NYSE	GEO	Mon, Sep 13, 2010	15.44	15.63	15.35	15.48
4061	NYSE	GEO	Fri, Sep 10, 2010	15.18	15.35	15.12	15.35
4060	NYSE	GEO	Thu, Sep 9, 2010	15.27	15.27	14.88	15.11
4059	NYSE	GEO	Wed, Sep 8, 2010	14.98	15.18	14.90	15.06
4058	NYSE	GEO	Tue, Sep 7, 2010	15.15	15.25	14.89	14.99
4057	NYSE	GEO	Fri, Sep 3, 2010	15.18	15.28	15.02	15.25
4056	NYSE	GEO	Thu, Sep 2, 2010	15.13	15.26	14.97	15.05
4055	NYSE	GEO	Wed, Sep 1, 2010	14.89	15.14	14.73	15.06
4054	NYSE	GEO	Tue, Aug 31, 2010	14.50	14.83	14.33	14.73
4053	NYSE	GEO	Mon, Aug 30, 2010	14.39	14.77	14.39	14.55
4052	NYSE	GEO	Fri, Aug 27, 2010	14.22	14.75	14.19	14.49
4051	NYSE	GEO	Thu, Aug 26, 2010	14.11	14.29	14.01	14.03
4050	NYSE	GEO	Wed, Aug 25, 2010	13.93	14.14	13.79	14.10
4049	NYSE	GEO	Tue, Aug 24, 2010	14.08	14.25	13.95	14.00
4048	NYSE	GEO	Mon, Aug 23, 2010	14.39	14.43	14.15	14.22
4047	NYSE	GEO	Fri, Aug 20, 2010	14.44	14.57	14.18	14.35
4046	NYSE	GEO	Thu, Aug 19, 2010	14.93	14.95	14.45	14.46
4045	NYSE	GEO	Wed, Aug 18, 2010	14.99	15.19	14.73	15.00
4044	NYSE	GEO	Tue, Aug 17, 2010	14.93	15.13	14.81	14.97
4043	NYSE	GEO	Mon, Aug 16, 2010	14.89	14.97	14.76	14.80
4042	NYSE	GEO	Fri, Aug 13, 2010	15.13	15.17	14.86	14.91
4041	NYSE	GEO	Thu, Aug 12, 2010	14.29	15.14	14.29	15.13
4040	NYSE	GEO	Wed, Aug 11, 2010	14.26	14.46	14.23	14.37
4039	NYSE	GEO	Tue, Aug 10, 2010	14.63	14.77	14.41	14.53
4038	NYSE	GEO	Mon, Aug 9, 2010	14.50	14.83	14.37	14.82
4037	NYSE	GEO	Fri, Aug 6, 2010	14.33	14.53	14.12	14.43
4036	NYSE	GEO	Thu, Aug 5, 2010	14.34	14.66	14.15	14.55
4035	NYSE	GEO	Wed, Aug 4, 2010	14.21	14.40	14.19	14.39
4034	NYSE	GEO	Tue, Aug 3, 2010	14.37	14.39	14.14	14.19
4033	NYSE	GEO	Mon, Aug 2, 2010	14.52	14.63	14.13	14.39
4032	NYSE	GEO	Fri, Jul 30, 2010	14.21	14.55	14.11	14.39
4031	NYSE	GEO	Thu, Jul 29, 2010	14.61	14.67	14.23	14.43
4030	NYSE	GEO	Wed, Jul 28, 2010	14.80	14.83	14.41	14.48
4029	NYSE	GEO	Tue, Jul 27, 2010	14.79	14.94	14.68	14.77
4028	NYSE	GEO	Mon, Jul 26, 2010	14.54	14.78	14.43	14.77
4027	NYSE	GEO	Fri, Jul 23, 2010	14.15	14.47	14.09	14.45
4026	NYSE	GEO	Thu, Jul 22, 2010	14.23	14.39	14.07	14.25
4025	NYSE	GEO	Wed, Jul 21, 2010	14.39	14.43	14.05	14.08
4024	NYSE	GEO	Tue, Jul 20, 2010	13.82	14.39	13.71	14.35
4023	NYSE	GEO	Mon, Jul 19, 2010	14.08	14.25	13.84	14.01
4022	NYSE	GEO	Fri, Jul 16, 2010	14.52	14.59	14.00	14.05
4021	NYSE	GEO	Thu, Jul 15, 2010	14.53	14.71	14.33	14.65
4020	NYSE	GEO	Wed, Jul 14, 2010	14.65	14.67	14.51	14.64
4019	NYSE	GEO	Tue, Jul 13, 2010	14.29	14.75	14.28	14.71
4018	NYSE	GEO	Mon, Jul 12, 2010	14.30	14.36	14.05	14.15
4017	NYSE	GEO	Fri, Jul 9, 2010	14.17	14.33	14.09	14.30
4016	NYSE	GEO	Thu, Jul 8, 2010	13.97	14.18	13.85	14.14
4015	NYSE	GEO	Wed, Jul 7, 2010	13.58	13.87	13.36	13.85
4014	NYSE	GEO	Tue, Jul 6, 2010	14.08	14.08	13.42	13.49
4013	NYSE	GEO	Fri, Jul 2, 2010	14.11	14.39	13.68	13.79
4012	NYSE	GEO	Thu, Jul 1, 2010	13.69	14.30	13.53	14.00
4011	NYSE	GEO	Wed, Jun 30, 2010	13.83	14.03	13.65	13.83
4010	NYSE	GEO	Tue, Jun 29, 2010	13.81	13.93	13.52	13.81
4009	NYSE	GEO	Mon, Jun 28, 2010	14.23	14.27	13.95	13.95
4008	NYSE	GEO	Fri, Jun 25, 2010	13.99	14.22	13.81	14.18
4007	NYSE	GEO	Thu, Jun 24, 2010	13.70	14.19	13.60	13.99
4006	NYSE	GEO	Wed, Jun 23, 2010	13.85	14.01	13.76	13.80
4005	NYSE	GEO	Tue, Jun 22, 2010	13.78	14.15	13.61	13.94
4004	NYSE	GEO	Mon, Jun 21, 2010	14.27	14.27	13.69	13.77
4003	NYSE	GEO	Fri, Jun 18, 2010	14.12	14.32	14.03	14.06
4002	NYSE	GEO	Thu, Jun 17, 2010	14.31	14.58	14.17	14.31
4001	NYSE	GEO	Wed, Jun 16, 2010	13.44	14.34	13.42	14.25
4000	NYSE	GEO	Tue, Jun 15, 2010	13.50	13.63	13.44	13.60
3999	NYSE	GEO	Mon, Jun 14, 2010	13.62	13.62	13.37	13.44
3998	NYSE	GEO	Fri, Jun 11, 2010	13.08	13.48	13.05	13.48
3997	NYSE	GEO	Thu, Jun 10, 2010	13.28	13.33	12.93	13.17
3996	NYSE	GEO	Wed, Jun 9, 2010	13.11	13.33	12.91	12.99
3995	NYSE	GEO	Tue, Jun 8, 2010	12.91	13.14	12.67	13.06
3994	NYSE	GEO	Mon, Jun 7, 2010	13.58	13.60	12.91	12.93
3993	NYSE	GEO	Fri, Jun 4, 2010	13.93	13.94	13.46	13.51
3992	NYSE	GEO	Thu, Jun 3, 2010	14.13	14.28	13.99	14.19
3991	NYSE	GEO	Wed, Jun 2, 2010	13.63	14.10	13.63	14.05
3990	NYSE	GEO	Tue, Jun 1, 2010	13.99	14.01	13.59	13.59
3989	NYSE	GEO	Fri, May 28, 2010	13.98	14.26	13.95	14.07
3988	NYSE	GEO	Thu, May 27, 2010	13.96	14.05	13.79	14.05
3987	NYSE	GEO	Wed, May 26, 2010	13.51	13.83	13.49	13.67
3986	NYSE	GEO	Tue, May 25, 2010	13.33	13.57	13.13	13.46
3985	NYSE	GEO	Mon, May 24, 2010	13.59	13.79	13.44	13.56
3984	NYSE	GEO	Fri, May 21, 2010	13.49	13.77	13.44	13.65
3983	NYSE	GEO	Thu, May 20, 2010	14.06	14.06	13.66	13.72
3982	NYSE	GEO	Wed, May 19, 2010	14.52	14.64	14.21	14.36
3981	NYSE	GEO	Tue, May 18, 2010	14.76	14.85	14.41	14.55
3980	NYSE	GEO	Mon, May 17, 2010	14.42	14.64	14.17	14.63
3979	NYSE	GEO	Fri, May 14, 2010	14.51	14.55	14.18	14.38
3978	NYSE	GEO	Thu, May 13, 2010	14.57	14.79	14.46	14.60
3977	NYSE	GEO	Wed, May 12, 2010	14.35	14.56	14.24	14.55
3976	NYSE	GEO	Tue, May 11, 2010	14.04	14.50	14.03	14.31
3975	NYSE	GEO	Mon, May 10, 2010	14.03	14.17	13.95	14.15
3974	NYSE	GEO	Fri, May 7, 2010	13.67	13.71	13.35	13.51
3973	NYSE	GEO	Thu, May 6, 2010	14.33	14.57	13.33	13.75
3972	NYSE	GEO	Wed, May 5, 2010	14.04	14.55	13.85	14.35
3971	NYSE	GEO	Tue, May 4, 2010	14.06	14.25	13.89	14.17
3970	NYSE	GEO	Mon, May 3, 2010	14.21	14.29	13.92	14.28
3969	NYSE	GEO	Fri, Apr 30, 2010	14.43	14.54	14.12	14.12
3968	NYSE	GEO	Thu, Apr 29, 2010	14.38	14.47	14.25	14.39
3967	NYSE	GEO	Wed, Apr 28, 2010	14.19	14.49	14.14	14.31
3966	NYSE	GEO	Tue, Apr 27, 2010	14.50	14.59	14.13	14.17
3965	NYSE	GEO	Mon, Apr 26, 2010	14.29	14.73	14.19	14.61
3964	NYSE	GEO	Fri, Apr 23, 2010	13.84	14.31	13.73	14.27
3963	NYSE	GEO	Thu, Apr 22, 2010	13.21	13.91	13.13	13.80
3962	NYSE	GEO	Wed, Apr 21, 2010	13.28	13.43	13.18	13.36
3961	NYSE	GEO	Tue, Apr 20, 2010	12.70	13.39	12.65	13.25
3960	NYSE	GEO	Mon, Apr 19, 2010	12.85	13.05	12.15	12.61
3959	NYSE	GEO	Fri, Apr 16, 2010	12.61	12.82	12.53	12.77
3958	NYSE	GEO	Thu, Apr 15, 2010	12.71	12.75	12.57	12.61
3957	NYSE	GEO	Wed, Apr 14, 2010	12.81	12.86	12.64	12.69
3956	NYSE	GEO	Tue, Apr 13, 2010	13.43	13.43	12.61	12.72
3955	NYSE	GEO	Mon, Apr 12, 2010	13.23	13.50	13.16	13.43
3954	NYSE	GEO	Fri, Apr 9, 2010	13.31	13.32	13.23	13.29
3953	NYSE	GEO	Thu, Apr 8, 2010	13.15	13.29	13.09	13.27
3952	NYSE	GEO	Wed, Apr 7, 2010	13.07	13.18	13.07	13.15
3951	NYSE	GEO	Tue, Apr 6, 2010	13.13	13.21	13.01	13.12
3950	NYSE	GEO	Mon, Apr 5, 2010	13.27	13.27	13.05	13.24
3949	NYSE	GEO	Thu, Apr 1, 2010	13.33	13.42	13.05	13.12
3948	NYSE	GEO	Wed, Mar 31, 2010	13.23	13.51	13.20	13.21
3947	NYSE	GEO	Tue, Mar 30, 2010	13.25	13.33	13.07	13.31
3946	NYSE	GEO	Mon, Mar 29, 2010	13.19	13.28	13.11	13.19
3945	NYSE	GEO	Fri, Mar 26, 2010	13.17	13.34	12.95	13.12
3944	NYSE	GEO	Thu, Mar 25, 2010	13.09	13.19	13.02	13.12
3943	NYSE	GEO	Wed, Mar 24, 2010	12.88	13.11	12.88	12.99
3942	NYSE	GEO	Tue, Mar 23, 2010	12.72	12.97	12.61	12.91
3941	NYSE	GEO	Mon, Mar 22, 2010	12.75	12.89	12.67	12.75
3940	NYSE	GEO	Fri, Mar 19, 2010	13.22	13.23	12.77	12.86
3939	NYSE	GEO	Thu, Mar 18, 2010	13.18	13.23	13.07	13.18
3938	NYSE	GEO	Wed, Mar 17, 2010	13.07	13.24	12.99	13.19
3937	NYSE	GEO	Tue, Mar 16, 2010	13.01	13.07	12.91	13.07
3936	NYSE	GEO	Mon, Mar 15, 2010	13.18	13.19	12.91	13.00
3935	NYSE	GEO	Fri, Mar 12, 2010	13.08	13.16	12.86	13.16
3934	NYSE	GEO	Thu, Mar 11, 2010	12.87	13.11	12.81	12.97
3933	NYSE	GEO	Wed, Mar 10, 2010	12.90	12.99	12.77	12.95
3932	NYSE	GEO	Tue, Mar 9, 2010	12.70	12.86	12.70	12.86
3931	NYSE	GEO	Mon, Mar 8, 2010	12.75	12.78	12.59	12.71
3930	NYSE	GEO	Fri, Mar 5, 2010	12.69	12.85	12.63	12.69
3929	NYSE	GEO	Thu, Mar 4, 2010	12.23	12.61	12.15	12.59
3928	NYSE	GEO	Wed, Mar 3, 2010	12.31	12.45	12.07	12.15
3927	NYSE	GEO	Tue, Mar 2, 2010	13.17	13.17	12.23	12.32
3926	NYSE	GEO	Mon, Mar 1, 2010	13.28	13.51	13.21	13.40
3925	NYSE	GEO	Fri, Feb 26, 2010	13.05	13.21	12.96	13.18
3924	NYSE	GEO	Thu, Feb 25, 2010	12.93	13.19	12.87	13.09
3923	NYSE	GEO	Wed, Feb 24, 2010	13.10	13.25	12.98	13.10
3922	NYSE	GEO	Tue, Feb 23, 2010	13.01	13.14	12.91	13.02
3921	NYSE	GEO	Mon, Feb 22, 2010	12.85	13.47	12.80	13.07
3920	NYSE	GEO	Fri, Feb 19, 2010	12.81	12.86	12.56	12.78
3919	NYSE	GEO	Thu, Feb 18, 2010	12.85	12.96	12.79	12.82
3918	NYSE	GEO	Wed, Feb 17, 2010	13.01	13.13	12.83	12.89
3917	NYSE	GEO	Tue, Feb 16, 2010	13.02	13.05	12.87	12.93
3916	NYSE	GEO	Fri, Feb 12, 2010	12.45	12.90	12.43	12.89
3915	NYSE	GEO	Thu, Feb 11, 2010	12.29	12.64	12.18	12.61
3914	NYSE	GEO	Wed, Feb 10, 2010	12.03	12.67	12.02	12.33
3913	NYSE	GEO	Tue, Feb 9, 2010	12.09	12.13	11.94	12.10
3912	NYSE	GEO	Mon, Feb 8, 2010	12.32	12.32	11.95	12.01
3911	NYSE	GEO	Fri, Feb 5, 2010	12.37	12.41	12.18	12.39
3910	NYSE	GEO	Thu, Feb 4, 2010	12.65	12.67	12.31	12.33
3909	NYSE	GEO	Wed, Feb 3, 2010	12.54	12.89	12.54	12.75
3908	NYSE	GEO	Tue, Feb 2, 2010	12.51	12.60	12.35	12.55
3907	NYSE	GEO	Mon, Feb 1, 2010	12.35	12.65	12.21	12.51
3906	NYSE	GEO	Fri, Jan 29, 2010	12.55	12.58	12.31	12.33
3905	NYSE	GEO	Thu, Jan 28, 2010	12.90	12.90	12.40	12.47
3904	NYSE	GEO	Wed, Jan 27, 2010	12.79	13.00	12.67	12.91
3903	NYSE	GEO	Tue, Jan 26, 2010	13.25	13.39	12.80	12.85
3902	NYSE	GEO	Mon, Jan 25, 2010	13.34	13.47	13.20	13.33
3901	NYSE	GEO	Fri, Jan 22, 2010	13.46	13.72	13.21	13.27
3900	NYSE	GEO	Thu, Jan 21, 2010	14.09	14.21	13.17	13.51
3899	NYSE	GEO	Wed, Jan 20, 2010	14.04	14.15	13.76	14.06
3898	NYSE	GEO	Tue, Jan 19, 2010	14.01	14.19	14.01	14.17
3897	NYSE	GEO	Fri, Jan 15, 2010	14.35	14.42	13.73	14.02
3896	NYSE	GEO	Thu, Jan 14, 2010	14.44	14.44	14.18	14.33
3895	NYSE	GEO	Wed, Jan 13, 2010	14.41	14.56	14.26	14.42
3894	NYSE	GEO	Tue, Jan 12, 2010	14.47	14.55	14.26	14.32
3893	NYSE	GEO	Mon, Jan 11, 2010	15.03	15.03	14.58	14.61
3892	NYSE	GEO	Fri, Jan 8, 2010	15.11	15.11	14.82	14.97
3891	NYSE	GEO	Thu, Jan 7, 2010	15.15	15.27	14.85	15.17
3890	NYSE	GEO	Wed, Jan 6, 2010	15.12	15.31	14.93	15.15
3889	NYSE	GEO	Tue, Jan 5, 2010	15.16	15.45	15.08	15.10
3888	NYSE	GEO	Mon, Jan 4, 2010	14.73	15.11	14.67	15.08
3887	NYSE	GEO	Thu, Dec 31, 2009	14.56	14.80	14.56	14.59
3886	NYSE	GEO	Wed, Dec 30, 2009	14.48	14.63	14.26	14.61
3885	NYSE	GEO	Tue, Dec 29, 2009	14.41	14.66	14.30	14.49
3884	NYSE	GEO	Mon, Dec 28, 2009	14.36	14.49	14.27	14.42
3883	NYSE	GEO	Thu, Dec 24, 2009	14.38	14.41	14.29	14.35
3882	NYSE	GEO	Wed, Dec 23, 2009	14.26	14.44	14.10	14.38
3881	NYSE	GEO	Tue, Dec 22, 2009	14.34	14.38	14.19	14.21
3880	NYSE	GEO	Mon, Dec 21, 2009	14.35	14.47	14.22	14.27
3879	NYSE	GEO	Fri, Dec 18, 2009	14.11	14.26	13.87	14.23
3878	NYSE	GEO	Thu, Dec 17, 2009	14.33	14.52	13.98	14.08
3877	NYSE	GEO	Wed, Dec 16, 2009	14.59	14.67	14.30	14.45
3876	NYSE	GEO	Tue, Dec 15, 2009	14.45	14.59	14.42	14.44
3875	NYSE	GEO	Mon, Dec 14, 2009	14.55	14.55	14.31	14.51
3874	NYSE	GEO	Fri, Dec 11, 2009	14.37	14.57	14.26	14.45
3873	NYSE	GEO	Thu, Dec 10, 2009	14.33	14.47	14.01	14.14
3872	NYSE	GEO	Wed, Dec 9, 2009	14.07	14.33	14.03	14.23
3871	NYSE	GEO	Tue, Dec 8, 2009	13.93	14.12	13.83	14.11
3870	NYSE	GEO	Mon, Dec 7, 2009	13.77	14.18	13.77	14.04
3869	NYSE	GEO	Fri, Dec 4, 2009	13.47	13.85	13.41	13.81
3868	NYSE	GEO	Thu, Dec 3, 2009	13.61	13.75	13.26	13.31
3867	NYSE	GEO	Wed, Dec 2, 2009	13.37	13.68	13.34	13.60
3866	NYSE	GEO	Tue, Dec 1, 2009	13.33	13.44	13.25	13.39
3865	NYSE	GEO	Mon, Nov 30, 2009	13.20	13.29	13.00	13.25
3864	NYSE	GEO	Fri, Nov 27, 2009	13.13	13.34	13.00	13.23
3863	NYSE	GEO	Wed, Nov 25, 2009	13.52	13.62	13.38	13.40
3862	NYSE	GEO	Tue, Nov 24, 2009	13.55	13.55	13.15	13.50
3861	NYSE	GEO	Mon, Nov 23, 2009	13.50	13.77	13.36	13.49
3860	NYSE	GEO	Fri, Nov 20, 2009	13.36	13.48	13.23	13.33
3859	NYSE	GEO	Thu, Nov 19, 2009	13.71	13.75	13.35	13.41
3858	NYSE	GEO	Wed, Nov 18, 2009	13.95	13.95	13.54	13.77
3857	NYSE	GEO	Tue, Nov 17, 2009	13.87	14.00	13.77	13.87
3856	NYSE	GEO	Mon, Nov 16, 2009	13.77	14.18	13.77	13.89
3855	NYSE	GEO	Fri, Nov 13, 2009	13.73	13.93	13.49	13.71
3854	NYSE	GEO	Thu, Nov 12, 2009	13.97	14.08	13.64	13.73
3853	NYSE	GEO	Wed, Nov 11, 2009	14.14	14.21	13.88	14.00
3852	NYSE	GEO	Tue, Nov 10, 2009	13.87	14.27	13.87	14.04
3851	NYSE	GEO	Mon, Nov 9, 2009	14.54	14.67	14.17	14.27
3850	NYSE	GEO	Fri, Nov 6, 2009	14.25	14.57	14.14	14.39
3849	NYSE	GEO	Thu, Nov 5, 2009	14.54	14.59	14.33	14.43
3848	NYSE	GEO	Wed, Nov 4, 2009	14.82	14.97	14.40	14.47
3847	NYSE	GEO	Tue, Nov 3, 2009	14.44	14.75	14.39	14.72
3846	NYSE	GEO	Mon, Nov 2, 2009	14.14	14.51	13.77	14.47
3845	NYSE	GEO	Fri, Oct 30, 2009	14.35	14.35	13.86	14.10
3844	NYSE	GEO	Thu, Oct 29, 2009	14.18	14.42	13.84	14.41
3843	NYSE	GEO	Wed, Oct 28, 2009	14.60	14.65	14.00	14.05
3842	NYSE	GEO	Tue, Oct 27, 2009	14.95	14.98	14.49	14.65
3841	NYSE	GEO	Mon, Oct 26, 2009	14.77	15.19	14.70	14.88
3840	NYSE	GEO	Fri, Oct 23, 2009	14.94	15.01	14.49	14.73
3839	NYSE	GEO	Thu, Oct 22, 2009	14.51	14.97	14.40	14.94
3838	NYSE	GEO	Wed, Oct 21, 2009	14.17	14.87	14.17	14.64
3837	NYSE	GEO	Tue, Oct 20, 2009	14.41	14.80	14.00	14.64
3836	NYSE	GEO	Mon, Oct 19, 2009	14.40	14.41	14.01	14.32
3835	NYSE	GEO	Fri, Oct 16, 2009	13.74	13.74	13.52	13.61
3834	NYSE	GEO	Thu, Oct 15, 2009	13.77	13.89	13.66	13.77
3833	NYSE	GEO	Wed, Oct 14, 2009	13.83	13.91	13.56	13.88
3832	NYSE	GEO	Tue, Oct 13, 2009	13.81	13.82	13.50	13.62
3831	NYSE	GEO	Mon, Oct 12, 2009	13.87	13.99	13.76	13.79
3830	NYSE	GEO	Fri, Oct 9, 2009	13.57	13.89	13.57	13.87
3829	NYSE	GEO	Thu, Oct 8, 2009	13.53	13.77	13.35	13.61
3828	NYSE	GEO	Wed, Oct 7, 2009	13.36	13.48	13.26	13.48
3827	NYSE	GEO	Tue, Oct 6, 2009	13.36	13.58	13.19	13.45
3826	NYSE	GEO	Mon, Oct 5, 2009	13.25	13.38	13.05	13.32
3825	NYSE	GEO	Fri, Oct 2, 2009	13.09	13.39	13.03	13.21
3824	NYSE	GEO	Thu, Oct 1, 2009	13.52	13.52	13.15	13.18
3823	NYSE	GEO	Wed, Sep 30, 2009	13.21	13.51	12.90	13.45
3822	NYSE	GEO	Tue, Sep 29, 2009	13.39	13.47	12.97	13.17
3821	NYSE	GEO	Mon, Sep 28, 2009	12.91	13.47	12.91	13.41
3820	NYSE	GEO	Fri, Sep 25, 2009	12.91	12.98	12.72	12.91
3819	NYSE	GEO	Thu, Sep 24, 2009	13.34	13.42	12.76	12.98
3818	NYSE	GEO	Wed, Sep 23, 2009	13.61	13.69	13.33	13.33
3817	NYSE	GEO	Tue, Sep 22, 2009	13.67	13.73	13.34	13.63
3816	NYSE	GEO	Mon, Sep 21, 2009	13.55	13.79	13.41	13.61
3815	NYSE	GEO	Fri, Sep 18, 2009	13.67	13.85	13.55	13.71
3814	NYSE	GEO	Thu, Sep 17, 2009	13.20	13.61	13.08	13.59
3813	NYSE	GEO	Wed, Sep 16, 2009	13.10	13.21	12.79	13.18
3812	NYSE	GEO	Tue, Sep 15, 2009	13.07	13.07	12.87	13.03
3811	NYSE	GEO	Mon, Sep 14, 2009	12.72	13.10	12.72	13.07
3810	NYSE	GEO	Fri, Sep 11, 2009	12.63	12.91	12.57	12.84
3809	NYSE	GEO	Thu, Sep 10, 2009	12.47	12.73	12.37	12.59
3808	NYSE	GEO	Wed, Sep 9, 2009	12.30	12.53	12.12	12.51
3807	NYSE	GEO	Tue, Sep 8, 2009	12.35	12.35	12.13	12.29
3806	NYSE	GEO	Fri, Sep 4, 2009	12.01	12.34	11.89	12.29
3805	NYSE	GEO	Thu, Sep 3, 2009	12.22	12.22	11.85	12.07
3804	NYSE	GEO	Wed, Sep 2, 2009	12.23	12.35	12.12	12.16
3803	NYSE	GEO	Tue, Sep 1, 2009	12.25	12.48	12.09	12.29
3802	NYSE	GEO	Mon, Aug 31, 2009	11.69	12.28	11.69	12.21
3801	NYSE	GEO	Fri, Aug 28, 2009	12.09	12.09	11.70	11.82
3800	NYSE	GEO	Thu, Aug 27, 2009	11.97	12.00	11.77	11.93
3799	NYSE	GEO	Wed, Aug 26, 2009	12.01	12.16	11.91	11.99
3798	NYSE	GEO	Tue, Aug 25, 2009	11.94	12.19	11.94	12.06
3797	NYSE	GEO	Mon, Aug 24, 2009	12.03	12.03	11.90	11.95
3796	NYSE	GEO	Fri, Aug 21, 2009	12.08	12.27	11.89	11.98
3795	NYSE	GEO	Thu, Aug 20, 2009	11.95	12.11	11.75	12.09
3794	NYSE	GEO	Wed, Aug 19, 2009	11.67	11.94	11.57	11.93
3793	NYSE	GEO	Tue, Aug 18, 2009	11.71	11.89	11.57	11.76
3792	NYSE	GEO	Mon, Aug 17, 2009	11.67	11.81	11.53	11.61
3791	NYSE	GEO	Fri, Aug 14, 2009	12.18	12.24	11.88	12.00
3790	NYSE	GEO	Thu, Aug 13, 2009	12.59	12.59	11.89	12.17
3789	NYSE	GEO	Wed, Aug 12, 2009	12.27	12.65	12.27	12.49
3788	NYSE	GEO	Tue, Aug 11, 2009	12.43	12.43	12.11	12.29
3787	NYSE	GEO	Mon, Aug 10, 2009	12.03	12.47	12.03	12.39
3786	NYSE	GEO	Fri, Aug 7, 2009	11.91	12.23	11.79	12.06
3785	NYSE	GEO	Thu, Aug 6, 2009	11.94	12.01	11.62	11.74
3784	NYSE	GEO	Wed, Aug 5, 2009	12.35	12.36	11.78	11.91
3783	NYSE	GEO	Tue, Aug 4, 2009	12.17	12.31	12.00	12.30
3782	NYSE	GEO	Mon, Aug 3, 2009	11.93	12.75	11.21	12.21
3781	NYSE	GEO	Fri, Jul 31, 2009	12.33	12.51	11.96	11.99
3780	NYSE	GEO	Thu, Jul 30, 2009	12.38	12.41	12.17	12.25
3779	NYSE	GEO	Wed, Jul 29, 2009	12.28	12.36	12.16	12.23
3778	NYSE	GEO	Tue, Jul 28, 2009	12.54	12.67	12.25	12.33
3777	NYSE	GEO	Mon, Jul 27, 2009	12.55	12.69	12.31	12.49
3776	NYSE	GEO	Fri, Jul 24, 2009	12.51	12.68	12.43	12.60
3775	NYSE	GEO	Thu, Jul 23, 2009	12.16	12.67	12.09	12.53
3774	NYSE	GEO	Wed, Jul 22, 2009	12.24	12.48	12.14	12.20
3773	NYSE	GEO	Tue, Jul 21, 2009	12.09	12.29	12.03	12.29
3772	NYSE	GEO	Mon, Jul 20, 2009	12.19	12.30	11.92	12.03
3771	NYSE	GEO	Fri, Jul 17, 2009	12.26	12.38	12.09	12.17
3770	NYSE	GEO	Thu, Jul 16, 2009	12.39	12.39	12.09	12.27
3769	NYSE	GEO	Wed, Jul 15, 2009	12.17	12.61	12.09	12.48
3768	NYSE	GEO	Tue, Jul 14, 2009	11.67	12.02	11.63	11.99
3767	NYSE	GEO	Mon, Jul 13, 2009	11.50	11.73	11.26	11.71
3766	NYSE	GEO	Fri, Jul 10, 2009	11.61	11.77	11.37	11.48
3765	NYSE	GEO	Thu, Jul 9, 2009	11.91	12.03	11.49	11.69
3764	NYSE	GEO	Wed, Jul 8, 2009	11.91	12.14	11.62	11.86
3763	NYSE	GEO	Tue, Jul 7, 2009	12.06	12.29	11.87	11.89
3762	NYSE	GEO	Mon, Jul 6, 2009	12.22	12.46	12.00	12.19
3761	NYSE	GEO	Thu, Jul 2, 2009	12.39	12.57	12.20	12.23
3760	NYSE	GEO	Wed, Jul 1, 2009	12.47	12.73	12.24	12.72
3759	NYSE	GEO	Tue, Jun 30, 2009	12.45	12.67	12.38	12.39
3758	NYSE	GEO	Mon, Jun 29, 2009	12.40	12.53	12.13	12.49
3757	NYSE	GEO	Fri, Jun 26, 2009	12.11	12.44	11.95	12.37
3756	NYSE	GEO	Thu, Jun 25, 2009	11.78	12.16	11.69	12.16
3755	NYSE	GEO	Wed, Jun 24, 2009	11.72	12.12	11.57	11.83
3754	NYSE	GEO	Tue, Jun 23, 2009	11.62	11.95	11.56	11.61
3753	NYSE	GEO	Mon, Jun 22, 2009	12.07	12.33	11.57	11.57
3752	NYSE	GEO	Fri, Jun 19, 2009	12.29	12.36	12.14	12.24
3751	NYSE	GEO	Thu, Jun 18, 2009	11.89	12.23	11.64	12.14
3750	NYSE	GEO	Wed, Jun 17, 2009	11.63	12.21	11.63	11.92
3749	NYSE	GEO	Tue, Jun 16, 2009	11.73	12.00	11.64	11.64
3748	NYSE	GEO	Mon, Jun 15, 2009	11.64	11.75	11.28	11.73
3747	NYSE	GEO	Fri, Jun 12, 2009	11.67	11.87	11.51	11.86
3746	NYSE	GEO	Thu, Jun 11, 2009	12.01	12.14	11.89	11.90
3745	NYSE	GEO	Wed, Jun 10, 2009	12.25	12.30	11.71	11.96
3744	NYSE	GEO	Tue, Jun 9, 2009	11.98	12.33	11.91	12.22
3743	NYSE	GEO	Mon, Jun 8, 2009	11.97	12.11	11.71	11.91
3742	NYSE	GEO	Fri, Jun 5, 2009	12.07	12.17	11.90	12.00
3741	NYSE	GEO	Thu, Jun 4, 2009	11.98	12.13	11.75	12.03
3740	NYSE	GEO	Wed, Jun 3, 2009	11.91	12.00	11.78	11.94
3739	NYSE	GEO	Tue, Jun 2, 2009	11.55	12.03	11.45	11.99
3738	NYSE	GEO	Mon, Jun 1, 2009	11.12	11.74	10.90	11.65
3737	NYSE	GEO	Fri, May 29, 2009	10.59	10.90	10.53	10.89
3736	NYSE	GEO	Thu, May 28, 2009	10.68	10.74	10.30	10.62
3735	NYSE	GEO	Wed, May 27, 2009	10.80	10.90	10.62	10.63
3734	NYSE	GEO	Tue, May 26, 2009	10.51	10.95	10.39	10.83
3733	NYSE	GEO	Fri, May 22, 2009	10.86	10.87	10.49	10.57
3732	NYSE	GEO	Thu, May 21, 2009	10.86	11.03	10.67	10.83
3731	NYSE	GEO	Wed, May 20, 2009	11.31	11.48	10.91	10.95
3730	NYSE	GEO	Tue, May 19, 2009	11.27	11.36	11.09	11.20
3729	NYSE	GEO	Mon, May 18, 2009	10.46	11.27	10.46	11.25
3728	NYSE	GEO	Fri, May 15, 2009	10.60	10.71	10.33	10.37
3727	NYSE	GEO	Thu, May 14, 2009	10.82	10.94	10.61	10.65
3726	NYSE	GEO	Wed, May 13, 2009	10.95	11.04	10.74	10.75
3725	NYSE	GEO	Tue, May 12, 2009	11.41	11.48	10.93	11.13
3724	NYSE	GEO	Mon, May 11, 2009	11.55	11.55	11.23	11.37
3723	NYSE	GEO	Fri, May 8, 2009	11.33	11.71	11.25	11.71
3722	NYSE	GEO	Thu, May 7, 2009	11.40	11.73	11.05	11.23
3721	NYSE	GEO	Wed, May 6, 2009	11.29	11.48	10.93	11.33
3720	NYSE	GEO	Tue, May 5, 2009	11.02	11.25	10.95	11.22
3719	NYSE	GEO	Mon, May 4, 2009	11.11	11.31	10.97	11.13
3718	NYSE	GEO	Fri, May 1, 2009	11.12	11.23	10.82	11.05
3717	NYSE	GEO	Thu, Apr 30, 2009	11.41	12.42	11.07	11.09
3716	NYSE	GEO	Wed, Apr 29, 2009	11.12	11.59	11.08	11.29
3715	NYSE	GEO	Tue, Apr 28, 2009	10.86	11.17	10.83	11.00
3714	NYSE	GEO	Mon, Apr 27, 2009	10.94	11.01	10.63	10.93
3713	NYSE	GEO	Fri, Apr 24, 2009	10.52	11.19	10.46	11.02
3712	NYSE	GEO	Thu, Apr 23, 2009	10.19	10.51	10.09	10.48
3711	NYSE	GEO	Wed, Apr 22, 2009	10.27	10.55	10.11	10.15
3710	NYSE	GEO	Tue, Apr 21, 2009	10.13	10.57	9.94	10.43
3709	NYSE	GEO	Mon, Apr 20, 2009	10.49	10.59	9.89	10.14
3708	NYSE	GEO	Fri, Apr 17, 2009	9.83	10.79	9.83	10.66
3707	NYSE	GEO	Thu, Apr 16, 2009	10.07	10.51	9.94	10.27
3706	NYSE	GEO	Wed, Apr 15, 2009	9.83	10.09	9.67	10.04
3705	NYSE	GEO	Tue, Apr 14, 2009	9.58	10.03	9.39	9.89
3704	NYSE	GEO	Mon, Apr 13, 2009	9.86	9.90	9.54	9.74
3703	NYSE	GEO	Thu, Apr 9, 2009	9.54	10.16	9.54	10.02
3702	NYSE	GEO	Wed, Apr 8, 2009	9.51	9.69	9.39	9.53
3701	NYSE	GEO	Tue, Apr 7, 2009	9.56	9.76	9.29	9.48
3700	NYSE	GEO	Mon, Apr 6, 2009	9.69	9.85	9.37	9.66
3699	NYSE	GEO	Fri, Apr 3, 2009	9.24	9.81	9.09	9.77
3698	NYSE	GEO	Thu, Apr 2, 2009	8.91	9.41	8.74	9.25
3697	NYSE	GEO	Wed, Apr 1, 2009	8.72	8.80	8.55	8.71
3696	NYSE	GEO	Tue, Mar 31, 2009	8.91	9.13	8.70	8.83
3695	NYSE	GEO	Mon, Mar 30, 2009	8.93	9.23	8.67	8.84
3694	NYSE	GEO	Fri, Mar 27, 2009	9.87	9.87	9.08	9.13
3693	NYSE	GEO	Thu, Mar 26, 2009	10.37	10.40	9.79	10.00
3692	NYSE	GEO	Wed, Mar 25, 2009	10.39	10.75	9.84	10.21
3691	NYSE	GEO	Tue, Mar 24, 2009	10.47	10.67	10.25	10.29
3690	NYSE	GEO	Mon, Mar 23, 2009	9.95	10.57	9.72	10.57
3689	NYSE	GEO	Fri, Mar 20, 2009	9.51	9.88	9.41	9.73
3688	NYSE	GEO	Thu, Mar 19, 2009	9.21	9.61	9.10	9.45
3687	NYSE	GEO	Wed, Mar 18, 2009	9.25	9.33	8.94	9.13
3686	NYSE	GEO	Tue, Mar 17, 2009	8.80	9.30	8.75	9.27
3685	NYSE	GEO	Mon, Mar 16, 2009	9.20	9.33	8.74	8.78
3684	NYSE	GEO	Fri, Mar 13, 2009	8.85	9.20	8.75	9.15
3683	NYSE	GEO	Thu, Mar 12, 2009	8.33	8.79	8.14	8.76
3682	NYSE	GEO	Wed, Mar 11, 2009	8.16	8.41	7.86	8.34
3681	NYSE	GEO	Tue, Mar 10, 2009	7.79	8.23	7.51	8.18
3680	NYSE	GEO	Mon, Mar 9, 2009	7.62	7.96	7.54	7.64
3679	NYSE	GEO	Fri, Mar 6, 2009	7.76	7.93	7.59	7.83
3678	NYSE	GEO	Thu, Mar 5, 2009	7.99	8.17	7.68	7.72
3677	NYSE	GEO	Wed, Mar 4, 2009	7.93	8.54	7.85	8.19
3676	NYSE	GEO	Tue, Mar 3, 2009	8.05	8.15	7.80	7.87
3675	NYSE	GEO	Mon, Mar 2, 2009	7.73	8.09	7.53	7.99
3674	NYSE	GEO	Fri, Feb 27, 2009	7.67	8.15	7.51	7.88
3673	NYSE	GEO	Thu, Feb 26, 2009	8.13	8.25	7.69	7.82
3672	NYSE	GEO	Wed, Feb 25, 2009	8.00	8.34	7.79	8.05
3671	NYSE	GEO	Tue, Feb 24, 2009	7.65	8.20	7.45	8.06
3670	NYSE	GEO	Mon, Feb 23, 2009	8.35	8.62	7.32	7.45
3669	NYSE	GEO	Fri, Feb 20, 2009	8.66	8.75	8.18	8.31
3668	NYSE	GEO	Thu, Feb 19, 2009	8.77	8.97	8.61	8.66
3667	NYSE	GEO	Wed, Feb 18, 2009	9.17	9.19	8.46	8.83
3666	NYSE	GEO	Tue, Feb 17, 2009	8.41	8.79	8.37	8.59
3665	NYSE	GEO	Fri, Feb 13, 2009	9.21	9.58	8.96	8.96
3664	NYSE	GEO	Thu, Feb 12, 2009	10.00	10.05	9.16	9.23
3663	NYSE	GEO	Wed, Feb 11, 2009	9.07	9.76	9.03	9.69
3662	NYSE	GEO	Tue, Feb 10, 2009	10.60	10.60	8.52	9.07
3661	NYSE	GEO	Mon, Feb 9, 2009	11.19	11.33	10.63	10.76
3660	NYSE	GEO	Fri, Feb 6, 2009	10.45	11.45	10.45	11.26
3659	NYSE	GEO	Thu, Feb 5, 2009	10.24	10.63	10.12	10.51
3658	NYSE	GEO	Wed, Feb 4, 2009	9.73	10.37	9.67	10.26
3657	NYSE	GEO	Tue, Feb 3, 2009	10.05	10.13	9.61	9.72
3656	NYSE	GEO	Mon, Feb 2, 2009	9.77	10.07	9.77	10.00
3655	NYSE	GEO	Fri, Jan 30, 2009	10.09	10.19	9.61	9.87
3654	NYSE	GEO	Thu, Jan 29, 2009	10.21	10.29	9.96	9.97
3653	NYSE	GEO	Wed, Jan 28, 2009	10.53	10.64	10.22	10.28
3652	NYSE	GEO	Tue, Jan 27, 2009	10.33	10.61	10.21	10.39
3651	NYSE	GEO	Mon, Jan 26, 2009	10.67	10.81	10.22	10.45
3650	NYSE	GEO	Fri, Jan 23, 2009	10.60	10.93	10.53	10.65
3649	NYSE	GEO	Thu, Jan 22, 2009	10.97	11.19	10.65	10.93
3648	NYSE	GEO	Wed, Jan 21, 2009	10.75	11.26	10.63	11.23
3647	NYSE	GEO	Tue, Jan 20, 2009	11.41	11.43	10.61	10.63
3646	NYSE	GEO	Fri, Jan 16, 2009	11.88	11.88	11.12	11.60
3645	NYSE	GEO	Thu, Jan 15, 2009	11.25	11.81	10.91	11.77
3644	NYSE	GEO	Wed, Jan 14, 2009	11.65	11.85	11.18	11.25
3643	NYSE	GEO	Tue, Jan 13, 2009	11.84	12.18	11.65	11.83
3642	NYSE	GEO	Mon, Jan 12, 2009	11.93	12.08	11.62	11.88
3641	NYSE	GEO	Fri, Jan 9, 2009	12.60	12.75	11.89	11.98
3640	NYSE	GEO	Thu, Jan 8, 2009	12.29	12.53	12.00	12.53
3639	NYSE	GEO	Wed, Jan 7, 2009	12.66	12.66	12.13	12.37
3638	NYSE	GEO	Tue, Jan 6, 2009	12.81	13.03	12.69	12.83
3637	NYSE	GEO	Mon, Jan 5, 2009	12.54	12.87	12.39	12.67
3636	NYSE	GEO	Fri, Jan 2, 2009	12.16	12.82	12.04	12.60
3635	NYSE	GEO	Wed, Dec 31, 2008	11.67	12.19	11.51	12.02
3634	NYSE	GEO	Tue, Dec 30, 2008	11.45	11.65	11.12	11.60
3633	NYSE	GEO	Mon, Dec 29, 2008	12.05	12.05	11.19	11.40
3632	NYSE	GEO	Fri, Dec 26, 2008	12.19	12.31	11.89	12.09
3631	NYSE	GEO	Wed, Dec 24, 2008	11.98	12.19	11.77	12.13
3630	NYSE	GEO	Tue, Dec 23, 2008	11.90	12.31	11.63	12.01
3629	NYSE	GEO	Mon, Dec 22, 2008	12.94	13.15	11.40	11.86
3628	NYSE	GEO	Fri, Dec 19, 2008	12.93	13.33	12.81	12.91
3627	NYSE	GEO	Thu, Dec 18, 2008	12.69	12.90	12.39	12.76
3626	NYSE	GEO	Wed, Dec 17, 2008	12.69	13.02	12.49	12.67
3625	NYSE	GEO	Tue, Dec 16, 2008	11.89	12.91	11.89	12.83
3624	NYSE	GEO	Mon, Dec 15, 2008	12.45	12.65	11.75	12.03
3623	NYSE	GEO	Fri, Dec 12, 2008	11.87	12.53	11.80	12.41
3622	NYSE	GEO	Thu, Dec 11, 2008	12.31	12.62	11.90	12.07
3621	NYSE	GEO	Wed, Dec 10, 2008	12.20	12.86	12.15	12.46
3620	NYSE	GEO	Tue, Dec 9, 2008	12.08	12.59	11.93	12.25
3619	NYSE	GEO	Mon, Dec 8, 2008	11.98	12.29	11.89	12.16
3618	NYSE	GEO	Fri, Dec 5, 2008	11.18	11.77	10.80	11.70
3617	NYSE	GEO	Thu, Dec 4, 2008	11.58	11.79	11.07	11.35
3616	NYSE	GEO	Wed, Dec 3, 2008	11.67	12.27	11.37	11.72
3615	NYSE	GEO	Tue, Dec 2, 2008	11.45	11.99	11.21	11.98
3614	NYSE	GEO	Mon, Dec 1, 2008	12.61	12.61	11.27	11.36
3613	NYSE	GEO	Fri, Nov 28, 2008	12.32	12.87	12.18	12.87
3612	NYSE	GEO	Wed, Nov 26, 2008	11.76	12.47	11.63	12.41
3611	NYSE	GEO	Tue, Nov 25, 2008	12.30	12.41	11.51	11.93
3610	NYSE	GEO	Mon, Nov 24, 2008	11.48	12.33	11.23	12.22
3609	NYSE	GEO	Fri, Nov 21, 2008	10.65	11.56	10.43	11.45
3608	NYSE	GEO	Thu, Nov 20, 2008	10.29	11.33	10.19	10.45
3607	NYSE	GEO	Wed, Nov 19, 2008	9.72	10.29	9.53	10.01
3606	NYSE	GEO	Tue, Nov 18, 2008	9.49	9.84	9.26	9.75
3605	NYSE	GEO	Mon, Nov 17, 2008	9.56	9.86	9.31	9.48
3604	NYSE	GEO	Fri, Nov 14, 2008	10.19	10.28	9.57	9.59
3603	NYSE	GEO	Thu, Nov 13, 2008	9.84	10.31	9.42	10.30
3602	NYSE	GEO	Wed, Nov 12, 2008	9.97	10.14	9.49	9.81
3601	NYSE	GEO	Tue, Nov 11, 2008	10.49	10.63	10.15	10.25
3600	NYSE	GEO	Mon, Nov 10, 2008	11.21	11.37	10.37	10.57
3599	NYSE	GEO	Fri, Nov 7, 2008	11.30	11.48	10.79	11.01
3598	NYSE	GEO	Thu, Nov 6, 2008	11.71	11.80	11.09	11.20
3597	NYSE	GEO	Wed, Nov 5, 2008	12.04	12.55	11.72	11.81
3596	NYSE	GEO	Tue, Nov 4, 2008	11.96	12.46	11.87	12.13
3595	NYSE	GEO	Mon, Nov 3, 2008	11.87	12.36	11.65	11.76
3594	NYSE	GEO	Fri, Oct 31, 2008	11.13	11.88	10.93	11.77
3593	NYSE	GEO	Thu, Oct 30, 2008	10.53	11.21	10.46	11.13
3592	NYSE	GEO	Wed, Oct 29, 2008	9.79	10.63	9.61	10.19
3591	NYSE	GEO	Tue, Oct 28, 2008	9.23	9.77	9.03	9.77
3590	NYSE	GEO	Mon, Oct 27, 2008	9.47	9.63	9.09	9.09
3589	NYSE	GEO	Fri, Oct 24, 2008	9.93	10.05	9.51	9.56
3588	NYSE	GEO	Thu, Oct 23, 2008	10.47	10.59	9.67	10.24
3587	NYSE	GEO	Wed, Oct 22, 2008	10.58	10.90	10.17	10.42
3586	NYSE	GEO	Tue, Oct 21, 2008	10.81	11.11	10.59	10.81
3585	NYSE	GEO	Mon, Oct 20, 2008	10.81	11.52	10.67	10.85
3584	NYSE	GEO	Fri, Oct 17, 2008	9.37	10.91	9.30	10.67
3583	NYSE	GEO	Thu, Oct 16, 2008	8.72	9.55	8.43	9.53
3582	NYSE	GEO	Wed, Oct 15, 2008	9.16	9.19	8.55	8.67
3581	NYSE	GEO	Tue, Oct 14, 2008	10.01	10.05	9.05	9.27
3580	NYSE	GEO	Mon, Oct 13, 2008	10.73	10.73	9.53	9.75
3579	NYSE	GEO	Fri, Oct 10, 2008	9.49	10.37	9.17	9.89
3578	NYSE	GEO	Thu, Oct 9, 2008	11.29	11.29	9.74	9.88
3577	NYSE	GEO	Wed, Oct 8, 2008	10.77	11.69	10.42	11.12
3576	NYSE	GEO	Tue, Oct 7, 2008	11.81	12.25	11.02	11.09
3575	NYSE	GEO	Mon, Oct 6, 2008	12.01	12.03	11.29	11.94
3574	NYSE	GEO	Fri, Oct 3, 2008	12.91	12.97	12.11	12.15
3573	NYSE	GEO	Thu, Oct 2, 2008	12.88	13.09	12.53	12.79
3572	NYSE	GEO	Wed, Oct 1, 2008	13.37	13.39	12.78	13.17
3571	NYSE	GEO	Tue, Sep 30, 2008	13.73	13.80	13.19	13.47
3570	NYSE	GEO	Mon, Sep 29, 2008	14.36	14.41	13.43	13.61
3569	NYSE	GEO	Fri, Sep 26, 2008	13.87	14.59	13.87	14.55
3568	NYSE	GEO	Thu, Sep 25, 2008	14.13	14.45	13.90	14.06
3567	NYSE	GEO	Wed, Sep 24, 2008	14.61	14.72	14.05	14.09
3566	NYSE	GEO	Tue, Sep 23, 2008	14.93	15.15	14.59	14.73
3565	NYSE	GEO	Mon, Sep 22, 2008	15.67	15.80	14.87	14.96
3564	NYSE	GEO	Fri, Sep 19, 2008	16.59	17.97	14.81	15.96
3563	NYSE	GEO	Thu, Sep 18, 2008	16.49	16.67	15.35	16.23
3562	NYSE	GEO	Wed, Sep 17, 2008	16.10	16.50	15.66	16.13
3561	NYSE	GEO	Tue, Sep 16, 2008	15.33	16.45	15.02	16.38
3560	NYSE	GEO	Mon, Sep 15, 2008	15.72	16.28	15.61	15.72
3559	NYSE	GEO	Fri, Sep 12, 2008	15.72	16.32	15.72	16.17
3558	NYSE	GEO	Thu, Sep 11, 2008	15.78	16.03	15.48	15.88
3557	NYSE	GEO	Wed, Sep 10, 2008	16.01	16.21	15.71	15.88
3556	NYSE	GEO	Tue, Sep 9, 2008	15.99	16.37	15.89	15.92
3555	NYSE	GEO	Mon, Sep 8, 2008	15.95	16.02	15.31	15.96
3554	NYSE	GEO	Fri, Sep 5, 2008	14.97	15.53	14.95	15.37
3553	NYSE	GEO	Thu, Sep 4, 2008	15.11	15.23	14.87	14.94
3552	NYSE	GEO	Wed, Sep 3, 2008	14.99	15.23	14.75	15.19
3551	NYSE	GEO	Tue, Sep 2, 2008	14.92	15.33	14.82	14.93
3550	NYSE	GEO	Fri, Aug 29, 2008	14.79	14.79	14.40	14.75
3549	NYSE	GEO	Thu, Aug 28, 2008	14.70	14.96	14.70	14.89
3548	NYSE	GEO	Wed, Aug 27, 2008	14.68	14.78	14.56	14.66
3547	NYSE	GEO	Tue, Aug 26, 2008	14.82	14.97	14.59	14.70
3546	NYSE	GEO	Mon, Aug 25, 2008	15.06	15.10	14.63	14.81
3545	NYSE	GEO	Fri, Aug 22, 2008	15.02	15.23	14.83	15.14
3544	NYSE	GEO	Thu, Aug 21, 2008	14.94	15.18	14.87	14.95
3543	NYSE	GEO	Wed, Aug 20, 2008	15.16	15.19	14.92	15.05
3542	NYSE	GEO	Tue, Aug 19, 2008	15.35	15.35	14.98	15.07
3541	NYSE	GEO	Mon, Aug 18, 2008	15.23	15.29	15.09	15.15
3540	NYSE	GEO	Fri, Aug 15, 2008	15.24	15.24	14.97	15.21
3539	NYSE	GEO	Thu, Aug 14, 2008	14.95	15.37	14.93	15.20
3538	NYSE	GEO	Wed, Aug 13, 2008	14.43	15.06	14.41	15.01
3537	NYSE	GEO	Tue, Aug 12, 2008	14.39	14.50	14.21	14.43
3536	NYSE	GEO	Mon, Aug 11, 2008	13.20	14.51	13.11	14.46
3535	NYSE	GEO	Fri, Aug 8, 2008	12.66	13.45	12.51	13.20
3534	NYSE	GEO	Thu, Aug 7, 2008	13.65	14.40	12.00	12.60
3533	NYSE	GEO	Wed, Aug 6, 2008	15.23	15.34	15.07	15.27
3532	NYSE	GEO	Tue, Aug 5, 2008	15.57	15.80	15.29	15.33
3531	NYSE	GEO	Mon, Aug 4, 2008	15.87	15.87	15.31	15.45
3530	NYSE	GEO	Fri, Aug 1, 2008	16.15	16.15	15.61	15.76
3529	NYSE	GEO	Thu, Jul 31, 2008	16.15	16.44	15.93	16.03
3528	NYSE	GEO	Wed, Jul 30, 2008	16.23	16.67	16.11	16.39
3527	NYSE	GEO	Tue, Jul 29, 2008	15.97	16.34	15.85	16.13
3526	NYSE	GEO	Mon, Jul 28, 2008	16.10	16.16	15.85	15.89
3525	NYSE	GEO	Fri, Jul 25, 2008	16.03	16.39	15.94	16.11
3524	NYSE	GEO	Thu, Jul 24, 2008	16.15	16.22	15.79	15.87
3523	NYSE	GEO	Wed, Jul 23, 2008	15.72	16.15	15.56	16.01
3522	NYSE	GEO	Tue, Jul 22, 2008	15.32	15.71	15.20	15.63
3521	NYSE	GEO	Mon, Jul 21, 2008	15.40	15.45	15.23	15.37
3520	NYSE	GEO	Fri, Jul 18, 2008	15.31	15.39	14.94	15.33
3519	NYSE	GEO	Thu, Jul 17, 2008	15.29	15.43	15.07	15.26
3518	NYSE	GEO	Wed, Jul 16, 2008	14.97	15.38	14.78	15.25
3517	NYSE	GEO	Tue, Jul 15, 2008	14.97	15.27	14.83	14.88
3516	NYSE	GEO	Mon, Jul 14, 2008	15.13	15.52	14.93	15.17
3515	NYSE	GEO	Fri, Jul 11, 2008	14.67	15.07	14.46	15.00
3514	NYSE	GEO	Thu, Jul 10, 2008	14.96	15.05	14.61	14.91
3513	NYSE	GEO	Wed, Jul 9, 2008	15.51	15.61	15.00	15.01
3512	NYSE	GEO	Tue, Jul 8, 2008	15.34	15.59	15.13	15.53
3511	NYSE	GEO	Mon, Jul 7, 2008	15.49	15.83	15.27	15.32
3510	NYSE	GEO	Thu, Jul 3, 2008	15.23	15.37	14.89	15.37
3509	NYSE	GEO	Wed, Jul 2, 2008	15.47	15.54	15.05	15.21
3508	NYSE	GEO	Tue, Jul 1, 2008	14.87	15.55	14.73	15.50
3507	NYSE	GEO	Mon, Jun 30, 2008	14.93	15.16	14.61	15.00
3506	NYSE	GEO	Fri, Jun 27, 2008	15.05	15.17	14.73	14.95
3505	NYSE	GEO	Thu, Jun 26, 2008	15.22	15.29	15.00	15.10
3504	NYSE	GEO	Wed, Jun 25, 2008	15.04	15.51	15.04	15.35
3503	NYSE	GEO	Tue, Jun 24, 2008	15.13	15.28	14.86	15.07
3502	NYSE	GEO	Mon, Jun 23, 2008	15.39	15.47	15.17	15.26
3501	NYSE	GEO	Fri, Jun 20, 2008	15.59	15.73	15.07	15.33
3500	NYSE	GEO	Thu, Jun 19, 2008	15.37	15.71	15.30	15.65
3499	NYSE	GEO	Wed, Jun 18, 2008	15.39	15.65	15.33	15.37
3498	NYSE	GEO	Tue, Jun 17, 2008	15.39	15.55	15.17	15.40
3497	NYSE	GEO	Mon, Jun 16, 2008	15.33	15.41	14.99	15.37
3496	NYSE	GEO	Fri, Jun 13, 2008	15.33	15.43	15.23	15.43
3495	NYSE	GEO	Thu, Jun 12, 2008	15.20	15.42	15.05	15.18
3494	NYSE	GEO	Wed, Jun 11, 2008	15.33	15.41	15.03	15.04
3493	NYSE	GEO	Tue, Jun 10, 2008	15.19	15.53	15.12	15.36
3492	NYSE	GEO	Mon, Jun 9, 2008	15.41	15.44	15.07	15.25
3491	NYSE	GEO	Fri, Jun 6, 2008	15.46	15.57	15.15	15.35
3490	NYSE	GEO	Thu, Jun 5, 2008	15.54	15.82	15.49	15.63
3489	NYSE	GEO	Wed, Jun 4, 2008	15.47	15.74	15.36	15.52
3488	NYSE	GEO	Tue, Jun 3, 2008	15.45	15.79	15.33	15.61
3487	NYSE	GEO	Mon, Jun 2, 2008	15.40	15.56	15.18	15.41
3486	NYSE	GEO	Fri, May 30, 2008	15.49	15.49	15.11	15.33
3485	NYSE	GEO	Thu, May 29, 2008	15.33	15.65	15.33	15.46
3484	NYSE	GEO	Wed, May 28, 2008	15.35	15.43	14.88	15.39
3483	NYSE	GEO	Tue, May 27, 2008	15.55	15.61	15.23	15.32
3482	NYSE	GEO	Fri, May 23, 2008	15.50	15.58	15.19	15.50
3481	NYSE	GEO	Thu, May 22, 2008	15.60	16.15	15.49	15.62
3480	NYSE	GEO	Wed, May 21, 2008	15.59	15.79	15.31	15.58
3479	NYSE	GEO	Tue, May 20, 2008	15.56	15.82	15.31	15.51
3478	NYSE	GEO	Mon, May 19, 2008	15.39	15.91	15.30	15.69
3477	NYSE	GEO	Fri, May 16, 2008	15.67	15.67	15.20	15.45
3476	NYSE	GEO	Thu, May 15, 2008	15.97	16.01	15.52	15.73
3475	NYSE	GEO	Wed, May 14, 2008	16.68	16.71	16.05	16.05
3474	NYSE	GEO	Tue, May 13, 2008	16.43	16.71	16.43	16.65
3473	NYSE	GEO	Mon, May 12, 2008	16.07	16.43	15.92	16.40
3472	NYSE	GEO	Fri, May 9, 2008	16.47	16.49	15.89	16.07
3471	NYSE	GEO	Thu, May 8, 2008	16.66	16.99	16.25	16.57
3470	NYSE	GEO	Wed, May 7, 2008	17.17	17.25	16.39	16.63
3469	NYSE	GEO	Tue, May 6, 2008	17.20	17.43	17.00	17.18
3468	NYSE	GEO	Mon, May 5, 2008	17.73	17.74	16.91	17.20
3467	NYSE	GEO	Fri, May 2, 2008	18.70	18.70	17.70	17.84
3466	NYSE	GEO	Thu, May 1, 2008	18.10	18.67	17.94	18.59
3465	NYSE	GEO	Wed, Apr 30, 2008	18.43	18.63	17.54	17.63
3464	NYSE	GEO	Tue, Apr 29, 2008	18.65	18.65	17.90	18.25
3463	NYSE	GEO	Mon, Apr 28, 2008	18.48	18.67	18.33	18.63
3462	NYSE	GEO	Fri, Apr 25, 2008	18.80	18.81	17.99	18.51
3461	NYSE	GEO	Thu, Apr 24, 2008	18.53	18.83	17.97	18.68
3460	NYSE	GEO	Wed, Apr 23, 2008	18.37	18.55	18.07	18.35
3459	NYSE	GEO	Tue, Apr 22, 2008	18.73	18.79	17.43	18.27
3458	NYSE	GEO	Mon, Apr 21, 2008	18.90	19.27	18.73	18.91
3457	NYSE	GEO	Fri, Apr 18, 2008	19.23	19.37	19.00	19.13
3456	NYSE	GEO	Thu, Apr 17, 2008	19.02	19.29	18.82	18.92
3455	NYSE	GEO	Wed, Apr 16, 2008	18.97	19.18	18.73	19.07
3454	NYSE	GEO	Tue, Apr 15, 2008	18.18	18.75	18.12	18.75
3453	NYSE	GEO	Mon, Apr 14, 2008	17.90	18.58	17.69	18.11
3452	NYSE	GEO	Fri, Apr 11, 2008	18.38	18.55	17.90	17.94
3451	NYSE	GEO	Thu, Apr 10, 2008	18.13	18.69	17.98	18.67
3450	NYSE	GEO	Wed, Apr 9, 2008	18.81	18.93	17.99	18.18
3449	NYSE	GEO	Tue, Apr 8, 2008	19.12	19.17	18.61	18.75
3448	NYSE	GEO	Mon, Apr 7, 2008	19.09	19.65	19.01	19.31
3447	NYSE	GEO	Fri, Apr 4, 2008	18.83	19.11	18.53	18.87
3446	NYSE	GEO	Thu, Apr 3, 2008	18.76	18.85	18.53	18.67
3445	NYSE	GEO	Wed, Apr 2, 2008	19.33	19.40	18.85	18.97
3444	NYSE	GEO	Tue, Apr 1, 2008	19.27	19.55	18.93	19.30
3443	NYSE	GEO	Mon, Mar 31, 2008	18.57	19.41	18.31	18.96
3442	NYSE	GEO	Fri, Mar 28, 2008	18.15	18.89	18.02	18.47
3441	NYSE	GEO	Thu, Mar 27, 2008	18.46	18.61	18.07	18.23
3440	NYSE	GEO	Wed, Mar 26, 2008	18.29	18.62	18.23	18.40
3439	NYSE	GEO	Tue, Mar 25, 2008	18.72	18.72	18.22	18.45
3438	NYSE	GEO	Mon, Mar 24, 2008	17.77	19.01	17.57	18.74
3437	NYSE	GEO	Thu, Mar 20, 2008	17.35	18.05	16.83	17.89
3436	NYSE	GEO	Wed, Mar 19, 2008	17.41	17.81	17.07	17.07
3435	NYSE	GEO	Tue, Mar 18, 2008	17.04	17.33	16.24	17.17
3434	NYSE	GEO	Mon, Mar 17, 2008	16.46	16.96	16.27	16.68
3433	NYSE	GEO	Fri, Mar 14, 2008	17.31	17.61	16.68	16.91
3432	NYSE	GEO	Thu, Mar 13, 2008	17.04	17.48	16.78	17.37
3431	NYSE	GEO	Wed, Mar 12, 2008	17.07	17.70	16.94	17.28
3430	NYSE	GEO	Tue, Mar 11, 2008	16.89	16.97	16.37	16.97
3429	NYSE	GEO	Mon, Mar 10, 2008	17.13	17.13	16.35	16.40
3428	NYSE	GEO	Fri, Mar 7, 2008	17.07	17.48	16.86	17.03
3427	NYSE	GEO	Thu, Mar 6, 2008	17.76	17.97	17.27	17.29
3426	NYSE	GEO	Wed, Mar 5, 2008	17.81	17.88	17.45	17.88
3425	NYSE	GEO	Tue, Mar 4, 2008	17.77	17.96	17.37	17.72
3424	NYSE	GEO	Mon, Mar 3, 2008	17.77	18.09	17.57	17.93
3423	NYSE	GEO	Fri, Feb 29, 2008	18.04	18.33	17.64	17.79
3422	NYSE	GEO	Thu, Feb 28, 2008	17.97	18.33	17.59	18.29
3421	NYSE	GEO	Wed, Feb 27, 2008	18.01	18.80	18.01	18.03
3420	NYSE	GEO	Tue, Feb 26, 2008	17.29	18.51	17.16	18.25
3419	NYSE	GEO	Mon, Feb 25, 2008	17.21	17.41	16.93	17.37
3418	NYSE	GEO	Fri, Feb 22, 2008	17.27	17.29	16.78	17.17
3417	NYSE	GEO	Thu, Feb 21, 2008	17.84	17.95	17.13	17.27
3416	NYSE	GEO	Wed, Feb 20, 2008	17.71	17.97	17.42	17.72
3415	NYSE	GEO	Tue, Feb 19, 2008	17.50	18.17	17.49	17.77
3414	NYSE	GEO	Fri, Feb 15, 2008	16.67	17.32	16.55	17.21
3413	NYSE	GEO	Thu, Feb 14, 2008	17.12	17.27	16.68	16.70
3412	NYSE	GEO	Wed, Feb 13, 2008	16.96	17.97	16.67	17.05
3411	NYSE	GEO	Tue, Feb 12, 2008	15.87	16.39	15.70	16.00
3410	NYSE	GEO	Mon, Feb 11, 2008	15.98	16.25	15.63	15.87
3409	NYSE	GEO	Fri, Feb 8, 2008	16.15	16.49	15.84	16.01
3408	NYSE	GEO	Thu, Feb 7, 2008	14.93	16.30	14.93	16.10
3407	NYSE	GEO	Wed, Feb 6, 2008	15.35	15.49	14.77	14.87
3406	NYSE	GEO	Tue, Feb 5, 2008	15.47	15.87	15.21	15.24
3405	NYSE	GEO	Mon, Feb 4, 2008	15.83	15.83	15.51	15.67
3404	NYSE	GEO	Fri, Feb 1, 2008	16.03	16.26	15.55	15.83
3403	NYSE	GEO	Thu, Jan 31, 2008	15.73	16.31	15.65	15.95
3402	NYSE	GEO	Wed, Jan 30, 2008	16.37	16.61	15.89	15.97
3401	NYSE	GEO	Tue, Jan 29, 2008	16.71	16.81	16.19	16.52
3400	NYSE	GEO	Mon, Jan 28, 2008	16.67	16.81	14.67	16.64
3399	NYSE	GEO	Fri, Jan 25, 2008	16.91	17.11	15.61	16.49
3398	NYSE	GEO	Thu, Jan 24, 2008	16.93	17.34	16.41	16.64
3397	NYSE	GEO	Wed, Jan 23, 2008	16.00	16.76	15.27	16.69
3396	NYSE	GEO	Tue, Jan 22, 2008	16.04	16.89	15.80	16.36
3395	NYSE	GEO	Fri, Jan 18, 2008	17.00	17.46	16.36	16.71
3394	NYSE	GEO	Thu, Jan 17, 2008	17.27	17.43	16.87	17.20
3393	NYSE	GEO	Wed, Jan 16, 2008	17.57	17.89	17.16	17.27
3392	NYSE	GEO	Tue, Jan 15, 2008	17.67	17.85	17.30	17.65
3391	NYSE	GEO	Mon, Jan 14, 2008	18.43	18.53	17.84	17.98
3390	NYSE	GEO	Fri, Jan 11, 2008	18.29	18.85	17.92	18.20
3389	NYSE	GEO	Thu, Jan 10, 2008	18.03	18.60	17.65	18.40
3388	NYSE	GEO	Wed, Jan 9, 2008	17.71	18.29	17.51	18.20
3387	NYSE	GEO	Tue, Jan 8, 2008	18.14	18.59	17.68	17.71
3386	NYSE	GEO	Mon, Jan 7, 2008	17.83	18.36	17.63	18.09
3385	NYSE	GEO	Fri, Jan 4, 2008	18.55	18.55	17.80	17.83
3384	NYSE	GEO	Thu, Jan 3, 2008	18.83	19.14	18.49	18.77
3383	NYSE	GEO	Wed, Jan 2, 2008	18.61	19.00	18.37	18.83
3382	NYSE	GEO	Mon, Dec 31, 2007	18.77	19.11	18.42	18.67
3381	NYSE	GEO	Fri, Dec 28, 2007	18.67	19.12	18.46	18.89
3380	NYSE	GEO	Thu, Dec 27, 2007	18.79	19.09	18.45	18.46
3379	NYSE	GEO	Wed, Dec 26, 2007	18.37	18.81	18.05	18.79
3378	NYSE	GEO	Mon, Dec 24, 2007	18.07	18.48	17.87	18.37
3377	NYSE	GEO	Fri, Dec 21, 2007	18.05	18.29	17.79	18.05
3376	NYSE	GEO	Thu, Dec 20, 2007	18.05	18.05	17.33	17.74
3375	NYSE	GEO	Wed, Dec 19, 2007	17.43	18.14	17.33	17.79
3374	NYSE	GEO	Tue, Dec 18, 2007	17.33	17.54	17.01	17.39
3373	NYSE	GEO	Mon, Dec 17, 2007	17.07	17.55	17.07	17.15
3372	NYSE	GEO	Fri, Dec 14, 2007	17.43	17.72	17.27	17.33
3371	NYSE	GEO	Thu, Dec 13, 2007	17.62	17.62	17.22	17.58
3370	NYSE	GEO	Wed, Dec 12, 2007	17.75	18.17	17.33	17.74
3369	NYSE	GEO	Tue, Dec 11, 2007	17.85	18.03	17.21	17.31
3368	NYSE	GEO	Mon, Dec 10, 2007	18.02	18.29	17.85	18.00
3367	NYSE	GEO	Fri, Dec 7, 2007	18.41	18.61	17.99	18.16
3366	NYSE	GEO	Thu, Dec 6, 2007	17.50	18.37	17.50	18.32
3365	NYSE	GEO	Wed, Dec 5, 2007	17.51	17.72	17.17	17.53
3364	NYSE	GEO	Tue, Dec 4, 2007	16.51	17.25	16.50	17.22
3363	NYSE	GEO	Mon, Dec 3, 2007	17.20	17.20	16.50	16.70
3362	NYSE	GEO	Fri, Nov 30, 2007	16.50	17.01	16.34	16.97
3361	NYSE	GEO	Thu, Nov 29, 2007	16.72	16.83	16.28	16.32
3360	NYSE	GEO	Wed, Nov 28, 2007	15.82	16.88	15.82	16.79
3359	NYSE	GEO	Tue, Nov 27, 2007	15.41	15.94	15.16	15.80
3358	NYSE	GEO	Mon, Nov 26, 2007	15.91	16.06	15.35	15.40
3357	NYSE	GEO	Fri, Nov 23, 2007	16.07	16.22	15.85	15.92
3356	NYSE	GEO	Wed, Nov 21, 2007	16.09	16.19	15.94	16.00
3355	NYSE	GEO	Tue, Nov 20, 2007	16.33	16.61	15.97	16.15
3354	NYSE	GEO	Mon, Nov 19, 2007	16.92	16.92	16.09	16.30
3353	NYSE	GEO	Fri, Nov 16, 2007	17.57	17.57	16.63	16.93
3352	NYSE	GEO	Thu, Nov 15, 2007	17.82	17.91	17.13	17.49
3351	NYSE	GEO	Wed, Nov 14, 2007	17.66	18.08	17.21	17.94
3350	NYSE	GEO	Tue, Nov 13, 2007	16.93	17.71	16.87	17.51
3349	NYSE	GEO	Mon, Nov 12, 2007	16.85	17.44	16.22	16.80
3348	NYSE	GEO	Fri, Nov 9, 2007	16.72	17.41	15.00	17.38
3347	NYSE	GEO	Thu, Nov 8, 2007	18.97	19.00	18.10	18.77
3346	NYSE	GEO	Wed, Nov 7, 2007	19.08	19.25	18.61	18.75
3345	NYSE	GEO	Tue, Nov 6, 2007	19.67	19.74	18.85	19.38
3344	NYSE	GEO	Mon, Nov 5, 2007	20.39	20.47	19.59	19.85
3343	NYSE	GEO	Fri, Nov 2, 2007	21.31	21.32	20.74	21.05
3342	NYSE	GEO	Thu, Nov 1, 2007	20.56	20.98	20.35	20.81
3341	NYSE	GEO	Wed, Oct 31, 2007	20.83	21.27	20.59	21.09
3340	NYSE	GEO	Tue, Oct 30, 2007	20.84	21.27	20.69	20.89
3339	NYSE	GEO	Mon, Oct 29, 2007	20.67	21.15	20.41	20.96
3338	NYSE	GEO	Fri, Oct 26, 2007	20.94	20.95	20.30	20.63
3337	NYSE	GEO	Thu, Oct 25, 2007	20.70	20.91	20.49	20.87
3336	NYSE	GEO	Wed, Oct 24, 2007	20.48	20.67	19.88	20.61
3335	NYSE	GEO	Tue, Oct 23, 2007	20.23	20.71	19.86	20.58
3334	NYSE	GEO	Mon, Oct 22, 2007	19.30	20.21	19.25	20.07
3333	NYSE	GEO	Fri, Oct 19, 2007	20.21	20.31	19.43	19.57
3332	NYSE	GEO	Thu, Oct 18, 2007	20.67	20.67	20.11	20.29
3331	NYSE	GEO	Wed, Oct 17, 2007	20.59	20.79	20.06	20.79
3330	NYSE	GEO	Tue, Oct 16, 2007	19.55	20.40	19.54	20.19
3329	NYSE	GEO	Mon, Oct 15, 2007	19.03	19.65	19.03	19.65
3328	NYSE	GEO	Fri, Oct 12, 2007	18.89	19.53	18.89	19.09
3327	NYSE	GEO	Thu, Oct 11, 2007	19.36	19.79	18.67	18.83
3326	NYSE	GEO	Wed, Oct 10, 2007	18.89	19.69	18.87	19.30
3325	NYSE	GEO	Tue, Oct 9, 2007	19.29	19.29	18.79	19.00
3324	NYSE	GEO	Mon, Oct 8, 2007	19.17	19.62	19.03	19.23
3323	NYSE	GEO	Fri, Oct 5, 2007	19.92	19.92	17.41	19.03
3322	NYSE	GEO	Thu, Oct 4, 2007	19.69	20.20	19.51	19.89
3321	NYSE	GEO	Wed, Oct 3, 2007	19.27	19.72	19.13	19.65
3320	NYSE	GEO	Tue, Oct 2, 2007	19.97	19.97	19.03	19.40
3319	NYSE	GEO	Mon, Oct 1, 2007	19.81	20.35	19.34	19.98
3318	NYSE	GEO	Fri, Sep 28, 2007	20.19	20.55	19.62	19.74
3317	NYSE	GEO	Thu, Sep 27, 2007	20.13	20.62	19.97	20.14
3316	NYSE	GEO	Wed, Sep 26, 2007	20.39	20.94	19.59	20.01
3315	NYSE	GEO	Tue, Sep 25, 2007	20.42	20.46	19.83	20.21
3314	NYSE	GEO	Mon, Sep 24, 2007	20.79	20.83	20.19	20.52
3313	NYSE	GEO	Fri, Sep 21, 2007	21.46	21.49	20.58	20.83
3312	NYSE	GEO	Thu, Sep 20, 2007	21.39	21.49	20.92	21.26
3311	NYSE	GEO	Wed, Sep 19, 2007	21.77	21.95	21.15	21.37
3310	NYSE	GEO	Tue, Sep 18, 2007	20.44	21.47	20.34	21.47
3309	NYSE	GEO	Mon, Sep 17, 2007	20.63	20.70	20.07	20.32
3308	NYSE	GEO	Fri, Sep 14, 2007	20.17	21.14	20.11	20.65
3307	NYSE	GEO	Thu, Sep 13, 2007	20.58	20.79	20.23	20.44
3306	NYSE	GEO	Wed, Sep 12, 2007	20.21	20.59	20.12	20.44
3305	NYSE	GEO	Tue, Sep 11, 2007	19.77	20.29	19.67	20.20
3304	NYSE	GEO	Mon, Sep 10, 2007	19.50	19.87	19.17	19.59
3303	NYSE	GEO	Fri, Sep 7, 2007	19.43	19.60	19.12	19.44
3302	NYSE	GEO	Thu, Sep 6, 2007	19.89	20.00	19.50	19.82
3301	NYSE	GEO	Wed, Sep 5, 2007	19.47	20.00	19.44	19.87
3300	NYSE	GEO	Tue, Sep 4, 2007	19.80	19.87	19.55	19.81
3299	NYSE	GEO	Fri, Aug 31, 2007	19.67	19.97	19.49	19.85
3298	NYSE	GEO	Thu, Aug 30, 2007	19.33	19.67	19.20	19.40
3297	NYSE	GEO	Wed, Aug 29, 2007	19.18	19.69	19.04	19.61
3296	NYSE	GEO	Tue, Aug 28, 2007	19.74	19.90	19.07	19.11
3295	NYSE	GEO	Mon, Aug 27, 2007	19.97	20.03	19.77	19.91
3294	NYSE	GEO	Fri, Aug 24, 2007	20.13	20.13	19.67	20.00
3293	NYSE	GEO	Thu, Aug 23, 2007	20.71	20.83	19.69	20.09
3292	NYSE	GEO	Wed, Aug 22, 2007	20.57	21.14	20.37	20.51
3291	NYSE	GEO	Tue, Aug 21, 2007	20.03	20.91	19.83	20.33
3290	NYSE	GEO	Mon, Aug 20, 2007	19.99	20.63	19.87	20.07
3289	NYSE	GEO	Fri, Aug 17, 2007	19.32	20.21	18.37	19.86
3288	NYSE	GEO	Thu, Aug 16, 2007	18.55	18.99	17.93	18.49
3287	NYSE	GEO	Wed, Aug 15, 2007	18.86	19.31	18.41	18.47
3286	NYSE	GEO	Tue, Aug 14, 2007	19.82	19.83	18.76	18.82
3285	NYSE	GEO	Mon, Aug 13, 2007	21.19	21.21	19.67	19.82
3284	NYSE	GEO	Fri, Aug 10, 2007	21.02	21.74	20.03	20.77
3283	NYSE	GEO	Thu, Aug 9, 2007	20.26	21.67	19.88	21.46
3282	NYSE	GEO	Wed, Aug 8, 2007	18.32	21.00	18.32	20.55
3281	NYSE	GEO	Tue, Aug 7, 2007	17.91	18.85	17.90	18.78
3280	NYSE	GEO	Mon, Aug 6, 2007	18.97	19.34	18.41	18.83
3279	NYSE	GEO	Fri, Aug 3, 2007	19.67	19.67	18.88	18.96
3278	NYSE	GEO	Thu, Aug 2, 2007	19.17	19.81	18.71	19.60
3277	NYSE	GEO	Wed, Aug 1, 2007	18.22	19.21	18.00	19.09
3276	NYSE	GEO	Tue, Jul 31, 2007	19.03	19.18	18.34	18.44
3275	NYSE	GEO	Mon, Jul 30, 2007	18.67	18.97	18.31	18.85
3274	NYSE	GEO	Fri, Jul 27, 2007	18.57	19.27	18.03	18.75
3273	NYSE	GEO	Thu, Jul 26, 2007	18.42	19.06	18.11	18.77
3272	NYSE	GEO	Wed, Jul 25, 2007	17.87	18.80	17.69	18.72
3271	NYSE	GEO	Tue, Jul 24, 2007	17.60	18.21	17.00	17.70
3270	NYSE	GEO	Mon, Jul 23, 2007	17.88	18.03	17.79	17.87
3269	NYSE	GEO	Fri, Jul 20, 2007	18.05	18.25	17.73	17.87
3268	NYSE	GEO	Thu, Jul 19, 2007	18.39	18.39	17.82	18.09
3267	NYSE	GEO	Wed, Jul 18, 2007	17.83	18.24	17.69	18.24
3266	NYSE	GEO	Tue, Jul 17, 2007	18.27	18.27	17.59	17.94
3265	NYSE	GEO	Mon, Jul 16, 2007	18.40	18.60	18.19	18.29
3264	NYSE	GEO	Fri, Jul 13, 2007	18.40	18.45	18.20	18.44
3263	NYSE	GEO	Thu, Jul 12, 2007	18.49	18.54	18.19	18.50
3262	NYSE	GEO	Wed, Jul 11, 2007	19.09	19.10	18.36	18.42
3261	NYSE	GEO	Tue, Jul 10, 2007	19.43	20.02	19.09	19.11
3260	NYSE	GEO	Mon, Jul 9, 2007	19.48	19.56	19.24	19.50
3259	NYSE	GEO	Fri, Jul 6, 2007	19.27	19.63	19.21	19.48
3258	NYSE	GEO	Thu, Jul 5, 2007	19.71	19.79	19.16	19.29
3257	NYSE	GEO	Tue, Jul 3, 2007	19.69	19.89	19.62	19.81
3256	NYSE	GEO	Mon, Jul 2, 2007	19.43	19.94	19.34	19.69
3255	NYSE	GEO	Fri, Jun 29, 2007	19.43	19.59	19.33	19.40
3254	NYSE	GEO	Thu, Jun 28, 2007	19.41	19.65	19.31	19.50
3253	NYSE	GEO	Wed, Jun 27, 2007	19.49	19.49	18.67	19.23
3252	NYSE	GEO	Tue, Jun 26, 2007	19.67	19.80	19.39	19.50
3251	NYSE	GEO	Mon, Jun 25, 2007	19.50	19.74	19.30	19.53
3250	NYSE	GEO	Fri, Jun 22, 2007	19.00	19.60	18.79	19.36
3249	NYSE	GEO	Thu, Jun 21, 2007	18.57	18.93	18.16	18.90
3248	NYSE	GEO	Wed, Jun 20, 2007	18.80	18.92	18.45	18.61
3247	NYSE	GEO	Tue, Jun 19, 2007	18.83	18.83	18.47	18.76
3246	NYSE	GEO	Mon, Jun 18, 2007	19.13	19.17	18.82	18.87
3245	NYSE	GEO	Fri, Jun 15, 2007	19.29	19.29	18.60	19.11
3244	NYSE	GEO	Thu, Jun 14, 2007	18.47	19.02	18.35	18.78
3243	NYSE	GEO	Wed, Jun 13, 2007	18.49	18.58	18.27	18.41
3242	NYSE	GEO	Tue, Jun 12, 2007	19.19	19.19	18.31	18.46
3241	NYSE	GEO	Mon, Jun 11, 2007	19.37	19.47	19.16	19.27
3240	NYSE	GEO	Fri, Jun 8, 2007	19.17	19.41	19.02	19.35
3239	NYSE	GEO	Thu, Jun 7, 2007	19.13	19.41	19.00	19.18
3238	NYSE	GEO	Wed, Jun 6, 2007	19.22	19.31	18.74	19.20
3237	NYSE	GEO	Tue, Jun 5, 2007	19.11	19.42	18.73	19.19
3236	NYSE	GEO	Mon, Jun 4, 2007	18.55	19.17	18.33	19.11
3235	NYSE	GEO	Fri, Jun 1, 2007	18.81	18.83	18.22	18.55
3234	NYSE	GEO	Thu, May 31, 2007	18.50	18.75	18.10	18.17
3233	NYSE	GEO	Wed, May 30, 2007	17.80	18.47	17.70	18.41
3232	NYSE	GEO	Tue, May 29, 2007	17.83	18.06	17.76	18.01
3231	NYSE	GEO	Fri, May 25, 2007	17.66	17.73	17.58	17.63
3230	NYSE	GEO	Thu, May 24, 2007	17.66	17.88	17.53	17.62
3229	NYSE	GEO	Wed, May 23, 2007	17.71	17.84	17.61	17.74
3228	NYSE	GEO	Tue, May 22, 2007	17.02	17.73	16.75	17.69
3227	NYSE	GEO	Mon, May 21, 2007	16.78	17.09	16.78	17.02
3226	NYSE	GEO	Fri, May 18, 2007	16.34	16.70	16.29	16.64
3225	NYSE	GEO	Thu, May 17, 2007	16.47	16.52	16.21	16.34
3224	NYSE	GEO	Wed, May 16, 2007	16.64	16.68	16.25	16.53
3223	NYSE	GEO	Tue, May 15, 2007	16.63	16.86	16.39	16.62
3222	NYSE	GEO	Mon, May 14, 2007	17.07	17.07	16.52	16.59
3221	NYSE	GEO	Fri, May 11, 2007	16.93	17.06	16.80	17.05
3220	NYSE	GEO	Thu, May 10, 2007	17.08	17.12	16.65	16.81
3219	NYSE	GEO	Wed, May 9, 2007	17.51	17.59	17.03	17.16
3218	NYSE	GEO	Tue, May 8, 2007	17.67	17.67	17.19	17.53
3217	NYSE	GEO	Mon, May 7, 2007	17.56	17.78	17.46	17.71
3216	NYSE	GEO	Fri, May 4, 2007	17.65	17.69	17.40	17.51
3215	NYSE	GEO	Thu, May 3, 2007	17.69	17.76	17.23	17.67
3214	NYSE	GEO	Wed, May 2, 2007	17.42	17.70	17.39	17.68
3213	NYSE	GEO	Tue, May 1, 2007	17.56	17.90	17.07	17.38
3212	NYSE	GEO	Mon, Apr 30, 2007	17.03	17.29	16.88	17.07
3211	NYSE	GEO	Fri, Apr 27, 2007	16.72	17.07	16.50	17.07
3210	NYSE	GEO	Thu, Apr 26, 2007	16.92	16.92	15.99	16.75
3209	NYSE	GEO	Wed, Apr 25, 2007	16.28	16.60	16.26	16.45
3208	NYSE	GEO	Tue, Apr 24, 2007	16.68	16.70	16.22	16.26
3207	NYSE	GEO	Mon, Apr 23, 2007	16.67	16.78	16.58	16.63
3206	NYSE	GEO	Fri, Apr 20, 2007	16.87	16.93	16.37	16.67
3205	NYSE	GEO	Thu, Apr 19, 2007	16.26	16.74	14.64	16.45
3204	NYSE	GEO	Wed, Apr 18, 2007	17.05	17.05	16.57	16.67
3203	NYSE	GEO	Tue, Apr 17, 2007	16.91	17.13	16.81	17.05
3202	NYSE	GEO	Mon, Apr 16, 2007	16.82	16.91	16.68	16.83
3201	NYSE	GEO	Fri, Apr 13, 2007	16.63	16.88	16.49	16.67
3200	NYSE	GEO	Thu, Apr 12, 2007	16.07	16.50	16.05	16.50
3199	NYSE	GEO	Wed, Apr 11, 2007	16.15	16.17	15.97	16.12
3198	NYSE	GEO	Tue, Apr 10, 2007	16.23	16.30	16.07	16.16
3197	NYSE	GEO	Mon, Apr 9, 2007	15.81	16.26	15.76	16.18
3196	NYSE	GEO	Thu, Apr 5, 2007	15.47	15.66	15.33	15.60
3195	NYSE	GEO	Wed, Apr 4, 2007	15.59	15.66	15.29	15.39
3194	NYSE	GEO	Tue, Apr 3, 2007	15.43	15.62	15.43	15.54
3193	NYSE	GEO	Mon, Apr 2, 2007	14.97	15.57	14.48	15.41
3192	NYSE	GEO	Fri, Mar 30, 2007	15.17	15.63	15.02	15.11
3191	NYSE	GEO	Thu, Mar 29, 2007	14.95	14.99	14.61	14.70
3190	NYSE	GEO	Wed, Mar 28, 2007	14.70	15.30	14.63	14.80
3189	NYSE	GEO	Tue, Mar 27, 2007	15.25	15.25	14.60	14.80
3188	NYSE	GEO	Mon, Mar 26, 2007	15.47	15.50	15.12	15.29
3187	NYSE	GEO	Fri, Mar 23, 2007	15.72	16.67	15.17	15.49
3186	NYSE	GEO	Thu, Mar 22, 2007	15.26	15.71	15.25	15.64
3185	NYSE	GEO	Wed, Mar 21, 2007	15.01	15.33	15.01	15.30
3184	NYSE	GEO	Tue, Mar 20, 2007	15.01	15.23	14.80	15.02
3183	NYSE	GEO	Mon, Mar 19, 2007	14.74	14.95	14.39	14.66
3182	NYSE	GEO	Fri, Mar 16, 2007	14.97	14.97	14.53	14.71
3181	NYSE	GEO	Thu, Mar 15, 2007	15.05	15.23	14.86	14.98
3180	NYSE	GEO	Wed, Mar 14, 2007	14.95	15.15	14.13	15.09
3179	NYSE	GEO	Tue, Mar 13, 2007	15.47	15.77	14.39	14.89
3178	NYSE	GEO	Mon, Mar 12, 2007	15.88	15.95	15.43	15.47
3177	NYSE	GEO	Fri, Mar 9, 2007	16.00	16.30	15.67	15.80
3176	NYSE	GEO	Thu, Mar 8, 2007	15.70	15.97	15.61	15.91
3175	NYSE	GEO	Wed, Mar 7, 2007	15.58	15.65	15.48	15.57
3174	NYSE	GEO	Tue, Mar 6, 2007	15.30	15.73	15.30	15.60
3173	NYSE	GEO	Mon, Mar 5, 2007	15.40	15.55	15.14	15.21
3172	NYSE	GEO	Fri, Mar 2, 2007	15.82	15.84	15.38	15.40
3171	NYSE	GEO	Thu, Mar 1, 2007	15.60	15.99	15.33	15.69
3170	NYSE	GEO	Wed, Feb 28, 2007	15.57	15.60	14.67	15.60
3169	NYSE	GEO	Tue, Feb 27, 2007	15.67	16.29	15.16	15.63
3168	NYSE	GEO	Mon, Feb 26, 2007	16.33	16.44	15.81	16.23
3167	NYSE	GEO	Fri, Feb 23, 2007	16.64	16.64	16.09	16.12
3166	NYSE	GEO	Thu, Feb 22, 2007	16.74	16.91	16.60	16.63
3165	NYSE	GEO	Wed, Feb 21, 2007	15.80	16.77	15.75	16.67
3164	NYSE	GEO	Tue, Feb 20, 2007	16.03	17.43	15.78	15.80
3163	NYSE	GEO	Fri, Feb 16, 2007	15.28	15.62	15.21	15.61
3162	NYSE	GEO	Thu, Feb 15, 2007	15.75	15.87	15.17	15.28
3161	NYSE	GEO	Wed, Feb 14, 2007	15.83	15.94	15.67	15.70
3160	NYSE	GEO	Tue, Feb 13, 2007	15.66	15.81	15.54	15.81
3159	NYSE	GEO	Mon, Feb 12, 2007	15.60	15.77	15.45	15.58
3158	NYSE	GEO	Fri, Feb 9, 2007	15.91	16.03	15.44	15.58
3157	NYSE	GEO	Thu, Feb 8, 2007	15.18	16.35	15.18	15.91
3156	NYSE	GEO	Wed, Feb 7, 2007	14.92	15.22	14.78	15.14
3155	NYSE	GEO	Tue, Feb 6, 2007	14.38	14.88	14.36	14.86
3154	NYSE	GEO	Mon, Feb 5, 2007	14.45	14.49	14.30	14.37
3153	NYSE	GEO	Fri, Feb 2, 2007	14.67	14.67	14.32	14.43
3152	NYSE	GEO	Thu, Feb 1, 2007	14.66	14.95	14.58	14.66
3151	NYSE	GEO	Wed, Jan 31, 2007	14.11	14.72	14.07	14.61
3150	NYSE	GEO	Tue, Jan 30, 2007	13.67	14.15	13.58	14.11
3149	NYSE	GEO	Mon, Jan 29, 2007	13.37	13.77	13.37	13.60
3148	NYSE	GEO	Fri, Jan 26, 2007	13.50	13.50	13.21	13.37
3147	NYSE	GEO	Thu, Jan 25, 2007	14.03	14.11	13.42	13.51
3146	NYSE	GEO	Wed, Jan 24, 2007	14.14	14.30	13.95	14.03
3145	NYSE	GEO	Tue, Jan 23, 2007	13.70	14.24	13.61	14.14
3144	NYSE	GEO	Mon, Jan 22, 2007	13.90	14.00	13.62	13.68
3143	NYSE	GEO	Fri, Jan 19, 2007	13.75	13.94	13.60	13.90
3142	NYSE	GEO	Thu, Jan 18, 2007	13.73	13.95	13.60	13.75
3141	NYSE	GEO	Wed, Jan 17, 2007	13.77	14.12	13.66	13.72
3140	NYSE	GEO	Tue, Jan 16, 2007	13.18	13.70	13.12	13.70
3139	NYSE	GEO	Fri, Jan 12, 2007	12.84	13.22	12.84	13.11
3138	NYSE	GEO	Thu, Jan 11, 2007	12.54	13.19	12.53	12.82
3137	NYSE	GEO	Wed, Jan 10, 2007	12.54	12.56	12.33	12.49
3136	NYSE	GEO	Tue, Jan 9, 2007	12.69	12.69	12.31	12.58
3135	NYSE	GEO	Mon, Jan 8, 2007	12.49	12.74	12.28	12.67
3134	NYSE	GEO	Fri, Jan 5, 2007	12.98	12.98	12.49	12.52
3133	NYSE	GEO	Thu, Jan 4, 2007	12.80	13.31	12.61	13.03
3132	NYSE	GEO	Wed, Jan 3, 2007	12.51	13.41	12.49	12.80
3131	NYSE	GEO	Fri, Dec 29, 2006	12.53	12.82	12.40	12.51
3130	NYSE	GEO	Thu, Dec 28, 2006	12.85	12.88	12.49	12.52
3129	NYSE	GEO	Wed, Dec 27, 2006	12.56	12.89	12.47	12.88
3128	NYSE	GEO	Tue, Dec 26, 2006	12.63	12.74	12.37	12.58
3127	NYSE	GEO	Fri, Dec 22, 2006	12.13	12.67	12.03	12.63
3126	NYSE	GEO	Thu, Dec 21, 2006	11.49	12.13	11.49	12.10
3125	NYSE	GEO	Wed, Dec 20, 2006	11.83	11.67	11.29	11.41
3124	NYSE	GEO	Tue, Dec 19, 2006	11.95	12.17	11.80	11.80
3123	NYSE	GEO	Mon, Dec 18, 2006	12.27	12.32	11.97	12.02
3122	NYSE	GEO	Fri, Dec 15, 2006	12.38	12.53	12.24	12.30
3121	NYSE	GEO	Thu, Dec 14, 2006	12.42	12.58	12.32	12.37
3120	NYSE	GEO	Wed, Dec 13, 2006	12.33	12.52	12.26	12.40
3119	NYSE	GEO	Tue, Dec 12, 2006	12.66	12.66	12.20	12.32
3118	NYSE	GEO	Mon, Dec 11, 2006	12.57	12.79	12.55	12.66
3117	NYSE	GEO	Fri, Dec 8, 2006	12.47	12.90	12.07	12.60
3116	NYSE	GEO	Thu, Dec 7, 2006	12.86	12.86	12.45	12.51
3115	NYSE	GEO	Wed, Dec 6, 2006	12.85	12.94	12.73	12.80
3114	NYSE	GEO	Tue, Dec 5, 2006	12.82	13.00	12.82	12.89
3113	NYSE	GEO	Mon, Dec 4, 2006	12.53	12.83	12.51	12.75
3112	NYSE	GEO	Fri, Dec 1, 2006	12.53	12.54	12.03	12.47
3111	NYSE	GEO	Thu, Nov 30, 2006	12.18	12.64	12.17	12.52
3110	NYSE	GEO	Wed, Nov 29, 2006	12.67	12.77	12.25	12.35
3109	NYSE	GEO	Tue, Nov 28, 2006	12.63	12.63	12.31	12.55
3108	NYSE	GEO	Mon, Nov 27, 2006	13.06	13.06	12.54	12.65
3107	NYSE	GEO	Fri, Nov 24, 2006	13.06	13.13	13.00	13.13
3106	NYSE	GEO	Wed, Nov 22, 2006	13.08	13.14	12.97	13.08
3105	NYSE	GEO	Tue, Nov 21, 2006	13.06	13.10	12.91	13.08
3104	NYSE	GEO	Mon, Nov 20, 2006	13.02	13.05	12.83	13.03
3103	NYSE	GEO	Fri, Nov 17, 2006	13.10	13.10	12.93	12.98
3102	NYSE	GEO	Thu, Nov 16, 2006	13.16	13.28	13.02	13.10
3101	NYSE	GEO	Wed, Nov 15, 2006	12.92	13.26	12.91	13.21
3100	NYSE	GEO	Tue, Nov 14, 2006	13.05	13.05	12.74	13.00
3099	NYSE	GEO	Mon, Nov 13, 2006	13.33	13.43	12.97	13.06
3098	NYSE	GEO	Fri, Nov 10, 2006	13.02	13.38	13.01	13.33
3097	NYSE	GEO	Thu, Nov 9, 2006	12.47	13.35	12.29	12.98
3096	NYSE	GEO	Wed, Nov 8, 2006	12.94	13.27	12.92	13.17
3095	NYSE	GEO	Tue, Nov 7, 2006	12.52	13.03	12.47	13.00
3094	NYSE	GEO	Mon, Nov 6, 2006	12.53	12.75	12.47	12.52
3093	NYSE	GEO	Fri, Nov 3, 2006	12.30	12.50	12.23	12.45
3092	NYSE	GEO	Thu, Nov 2, 2006	12.17	12.43	12.02	12.30
3091	NYSE	GEO	Wed, Nov 1, 2006	12.73	12.75	12.43	12.44
3090	NYSE	GEO	Tue, Oct 31, 2006	12.70	12.73	12.53	12.67
3089	NYSE	GEO	Mon, Oct 30, 2006	12.67	12.99	12.67	12.73
3088	NYSE	GEO	Fri, Oct 27, 2006	12.77	13.22	12.65	12.70
3087	NYSE	GEO	Thu, Oct 26, 2006	12.75	12.79	12.57	12.77
3086	NYSE	GEO	Wed, Oct 25, 2006	12.63	12.77	12.46	12.71
3085	NYSE	GEO	Tue, Oct 24, 2006	12.99	12.99	12.54	12.60
3084	NYSE	GEO	Mon, Oct 23, 2006	12.82	13.24	12.72	12.99
3083	NYSE	GEO	Fri, Oct 20, 2006	12.83	13.15	12.33	12.70
3082	NYSE	GEO	Thu, Oct 19, 2006	12.08	13.05	12.08	12.75
3081	NYSE	GEO	Wed, Oct 18, 2006	11.90	12.17	11.84	12.06
3080	NYSE	GEO	Tue, Oct 17, 2006	11.83	12.33	11.71	11.82
3079	NYSE	GEO	Mon, Oct 16, 2006	11.79	11.95	11.73	11.82
3078	NYSE	GEO	Fri, Oct 13, 2006	12.23	12.33	11.77	11.79
3077	NYSE	GEO	Thu, Oct 12, 2006	11.75	12.24	11.75	12.16
3076	NYSE	GEO	Wed, Oct 11, 2006	11.33	11.77	11.27	11.64
3075	NYSE	GEO	Tue, Oct 10, 2006	11.18	11.29	10.99	11.19
3074	NYSE	GEO	Mon, Oct 9, 2006	10.94	11.22	10.75	11.22
3073	NYSE	GEO	Fri, Oct 6, 2006	10.97	10.98	10.50	10.91
3072	NYSE	GEO	Thu, Oct 5, 2006	11.45	11.75	10.89	10.97
3071	NYSE	GEO	Wed, Oct 4, 2006	9.46	10.42	9.44	10.23
3070	NYSE	GEO	Tue, Oct 3, 2006	9.41	9.63	9.31	9.45
3069	NYSE	GEO	Mon, Oct 2, 2006	9.35	9.97	9.30	9.40
3068	NYSE	GEO	Fri, Sep 29, 2006	9.37	9.52	9.31	9.39
3067	NYSE	GEO	Thu, Sep 28, 2006	9.27	9.44	9.26	9.34
3066	NYSE	GEO	Wed, Sep 27, 2006	9.27	9.30	9.06	9.21
3065	NYSE	GEO	Tue, Sep 26, 2006	9.57	9.57	9.24	9.32
3064	NYSE	GEO	Mon, Sep 25, 2006	9.56	9.65	9.47	9.56
3063	NYSE	GEO	Fri, Sep 22, 2006	9.51	9.74	9.28	9.72
3062	NYSE	GEO	Thu, Sep 21, 2006	10.01	10.02	9.39	9.56
3061	NYSE	GEO	Wed, Sep 20, 2006	9.91	10.12	9.33	10.01
3060	NYSE	GEO	Tue, Sep 19, 2006	9.84	10.04	9.78	9.99
3059	NYSE	GEO	Mon, Sep 18, 2006	10.04	10.04	9.76	9.89
3058	NYSE	GEO	Fri, Sep 15, 2006	9.89	10.07	9.86	10.04
3057	NYSE	GEO	Thu, Sep 14, 2006	10.02	10.02	9.79	9.81
3056	NYSE	GEO	Wed, Sep 13, 2006	9.93	10.10	9.92	10.03
3055	NYSE	GEO	Tue, Sep 12, 2006	9.81	10.04	9.78	9.88
3054	NYSE	GEO	Mon, Sep 11, 2006	9.70	9.89	9.61	9.76
3053	NYSE	GEO	Fri, Sep 8, 2006	9.90	10.04	9.67	9.75
3052	NYSE	GEO	Thu, Sep 7, 2006	10.04	10.20	9.91	9.93
3051	NYSE	GEO	Wed, Sep 6, 2006	10.11	10.24	9.97	10.07
3050	NYSE	GEO	Tue, Sep 5, 2006	10.26	10.27	10.17	10.23
3049	NYSE	GEO	Fri, Sep 1, 2006	9.98	10.26	9.98	10.20
3048	NYSE	GEO	Thu, Aug 31, 2006	10.15	10.32	9.93	9.93
3047	NYSE	GEO	Wed, Aug 30, 2006	10.07	10.23	9.89	10.10
3046	NYSE	GEO	Tue, Aug 29, 2006	10.04	10.11	9.89	10.03
3045	NYSE	GEO	Mon, Aug 28, 2006	9.78	10.05	9.78	10.04
3044	NYSE	GEO	Fri, Aug 25, 2006	9.62	9.83	9.62	9.79
3043	NYSE	GEO	Thu, Aug 24, 2006	9.78	9.84	9.57	9.73
3042	NYSE	GEO	Wed, Aug 23, 2006	9.89	9.96	9.58	9.79
3041	NYSE	GEO	Tue, Aug 22, 2006	9.79	9.95	9.78	9.87
3040	NYSE	GEO	Mon, Aug 21, 2006	9.96	9.98	9.73	9.79
3039	NYSE	GEO	Fri, Aug 18, 2006	9.79	9.96	9.67	9.92
3038	NYSE	GEO	Thu, Aug 17, 2006	9.59	9.95	9.55	9.76
3037	NYSE	GEO	Wed, Aug 16, 2006	10.06	10.06	9.56	9.59
3036	NYSE	GEO	Tue, Aug 15, 2006	9.77	10.13	9.66	10.08
3035	NYSE	GEO	Mon, Aug 14, 2006	9.39	10.11	9.39	9.78
3034	NYSE	GEO	Fri, Aug 11, 2006	9.34	9.53	9.29	9.37
3033	NYSE	GEO	Thu, Aug 10, 2006	9.09	9.51	9.03	9.29
3032	NYSE	GEO	Wed, Aug 9, 2006	8.64	8.75	8.44	8.67
3031	NYSE	GEO	Tue, Aug 8, 2006	8.99	9.00	8.63	8.63
3030	NYSE	GEO	Mon, Aug 7, 2006	8.93	9.02	8.84	8.93
3029	NYSE	GEO	Fri, Aug 4, 2006	9.16	9.31	8.79	8.90
3028	NYSE	GEO	Thu, Aug 3, 2006	9.10	9.15	8.94	9.04
3027	NYSE	GEO	Wed, Aug 2, 2006	9.03	9.24	9.00	9.10
3026	NYSE	GEO	Tue, Aug 1, 2006	9.16	9.23	9.01	9.08
3025	NYSE	GEO	Mon, Jul 31, 2006	9.31	9.34	9.16	9.16
3024	NYSE	GEO	Fri, Jul 28, 2006	8.94	9.38	8.89	9.34
3023	NYSE	GEO	Thu, Jul 27, 2006	9.24	9.25	8.84	8.90
3022	NYSE	GEO	Wed, Jul 26, 2006	9.00	9.33	8.80	9.27
3021	NYSE	GEO	Tue, Jul 25, 2006	9.00	9.17	8.89	9.01
3020	NYSE	GEO	Mon, Jul 24, 2006	8.79	9.18	8.79	9.10
3019	NYSE	GEO	Fri, Jul 21, 2006	8.89	8.92	8.71	8.76
3018	NYSE	GEO	Thu, Jul 20, 2006	8.96	9.06	8.78	8.89
3017	NYSE	GEO	Wed, Jul 19, 2006	8.72	8.95	8.60	8.86
3016	NYSE	GEO	Tue, Jul 18, 2006	8.33	8.72	8.07	8.72
3015	NYSE	GEO	Mon, Jul 17, 2006	7.33	7.42	7.29	7.34
3014	NYSE	GEO	Fri, Jul 14, 2006	7.32	7.48	7.16	7.37
3013	NYSE	GEO	Thu, Jul 13, 2006	7.29	7.43	7.17	7.32
3012	NYSE	GEO	Wed, Jul 12, 2006	7.34	7.34	7.23	7.31
3011	NYSE	GEO	Tue, Jul 11, 2006	7.34	7.34	7.27	7.31
3010	NYSE	GEO	Mon, Jul 10, 2006	7.54	7.54	7.32	7.36
3009	NYSE	GEO	Fri, Jul 7, 2006	7.74	7.74	7.51	7.56
3008	NYSE	GEO	Thu, Jul 6, 2006	7.69	7.78	7.62	7.76
3007	NYSE	GEO	Wed, Jul 5, 2006	7.87	7.87	7.58	7.69
3006	NYSE	GEO	Mon, Jul 3, 2006	7.78	7.91	7.73	7.87
3005	NYSE	GEO	Fri, Jun 30, 2006	7.89	7.89	7.69	7.79
3004	NYSE	GEO	Thu, Jun 29, 2006	7.66	7.91	7.66	7.86
3003	NYSE	GEO	Wed, Jun 28, 2006	7.25	7.65	7.19	7.61
3002	NYSE	GEO	Tue, Jun 27, 2006	7.42	7.43	7.18	7.21
3001	NYSE	GEO	Mon, Jun 26, 2006	7.49	7.52	7.38	7.42
3000	NYSE	GEO	Fri, Jun 23, 2006	7.44	7.57	7.24	7.47
2999	NYSE	GEO	Thu, Jun 22, 2006	7.51	7.52	7.32	7.43
2998	NYSE	GEO	Wed, Jun 21, 2006	7.34	7.61	7.27	7.51
2997	NYSE	GEO	Tue, Jun 20, 2006	7.67	7.68	7.38	7.38
2996	NYSE	GEO	Mon, Jun 19, 2006	7.46	7.62	7.37	7.62
2995	NYSE	GEO	Fri, Jun 16, 2006	7.60	7.60	7.39	7.42
2994	NYSE	GEO	Thu, Jun 15, 2006	7.24	7.61	7.24	7.60
2993	NYSE	GEO	Wed, Jun 14, 2006	7.22	7.22	6.94	7.19
2992	NYSE	GEO	Tue, Jun 13, 2006	7.33	7.38	7.13	7.20
2991	NYSE	GEO	Mon, Jun 12, 2006	7.59	7.59	7.29	7.34
2990	NYSE	GEO	Fri, Jun 9, 2006	7.86	7.87	7.50	7.59
2989	NYSE	GEO	Thu, Jun 8, 2006	7.72	7.91	7.72	7.88
2988	NYSE	GEO	Wed, Jun 7, 2006	7.88	7.93	7.72	7.72
2987	NYSE	GEO	Tue, Jun 6, 2006	8.17	8.17	7.80	7.88
2986	NYSE	GEO	Mon, Jun 5, 2006	8.40	8.43	8.13	8.17
2985	NYSE	GEO	Fri, Jun 2, 2006	8.52	8.54	8.37	8.45
2984	NYSE	GEO	Thu, Jun 1, 2006	8.33	8.62	8.33	8.52
2983	NYSE	GEO	Wed, May 31, 2006	8.12	8.50	8.12	8.29
2982	NYSE	GEO	Tue, May 30, 2006	8.25	8.43	8.08	8.08
2981	NYSE	GEO	Fri, May 26, 2006	8.61	8.61	8.23	8.30
2980	NYSE	GEO	Thu, May 25, 2006	8.72	8.72	8.33	8.64
2979	NYSE	GEO	Wed, May 24, 2006	8.70	8.89	8.57	8.69
2978	NYSE	GEO	Tue, May 23, 2006	8.92	9.20	8.67	8.69
2977	NYSE	GEO	Mon, May 22, 2006	8.73	8.89	8.49	8.81
2976	NYSE	GEO	Fri, May 19, 2006	8.09	8.74	8.08	8.73
2975	NYSE	GEO	Thu, May 18, 2006	8.08	8.26	8.02	8.09
2974	NYSE	GEO	Wed, May 17, 2006	7.73	8.14	7.73	8.02
2973	NYSE	GEO	Tue, May 16, 2006	7.92	7.92	7.73	7.74
2972	NYSE	GEO	Mon, May 15, 2006	7.74	7.87	7.72	7.81
2971	NYSE	GEO	Fri, May 12, 2006	7.97	7.97	7.58	7.79
2970	NYSE	GEO	Thu, May 11, 2006	8.30	8.32	7.97	8.00
2969	NYSE	GEO	Wed, May 10, 2006	8.31	8.36	8.26	8.31
2968	NYSE	GEO	Tue, May 9, 2006	8.32	8.32	8.28	8.30
2967	NYSE	GEO	Mon, May 8, 2006	8.22	8.43	8.21	8.32
2966	NYSE	GEO	Fri, May 5, 2006	8.60	8.60	8.14	8.47
2965	NYSE	GEO	Thu, May 4, 2006	9.11	9.16	8.53	8.71
2964	NYSE	GEO	Wed, May 3, 2006	7.86	8.10	7.86	8.10
2963	NYSE	GEO	Tue, May 2, 2006	7.93	7.95	7.79	7.89
2962	NYSE	GEO	Mon, May 1, 2006	7.99	8.04	7.84	7.96
2961	NYSE	GEO	Fri, Apr 28, 2006	8.02	8.10	7.89	7.96
2960	NYSE	GEO	Thu, Apr 27, 2006	7.83	8.11	7.79	8.03
2959	NYSE	GEO	Wed, Apr 26, 2006	7.62	7.91	7.62	7.84
2958	NYSE	GEO	Tue, Apr 25, 2006	7.43	7.66	7.38	7.64
2957	NYSE	GEO	Mon, Apr 24, 2006	7.68	7.68	7.44	7.45
2956	NYSE	GEO	Fri, Apr 21, 2006	7.48	7.73	7.41	7.72
2955	NYSE	GEO	Thu, Apr 20, 2006	7.21	7.42	7.21	7.38
2954	NYSE	GEO	Wed, Apr 19, 2006	7.25	7.31	7.17	7.22
2953	NYSE	GEO	Tue, Apr 18, 2006	7.17	7.28	7.17	7.23
2952	NYSE	GEO	Mon, Apr 17, 2006	7.36	7.39	7.14	7.18
2951	NYSE	GEO	Thu, Apr 13, 2006	7.30	7.36	7.20	7.34
2950	NYSE	GEO	Wed, Apr 12, 2006	7.30	7.32	7.22	7.26
2949	NYSE	GEO	Tue, Apr 11, 2006	7.39	7.42	7.26	7.28
2948	NYSE	GEO	Mon, Apr 10, 2006	7.69	7.71	7.29	7.39
2947	NYSE	GEO	Fri, Apr 7, 2006	7.76	7.79	7.56	7.67
2946	NYSE	GEO	Thu, Apr 6, 2006	7.58	7.72	7.58	7.71
2945	NYSE	GEO	Wed, Apr 5, 2006	7.55	7.62	7.47	7.58
2944	NYSE	GEO	Tue, Apr 4, 2006	7.50	7.60	7.50	7.54
2943	NYSE	GEO	Mon, Apr 3, 2006	7.41	7.72	7.39	7.50
2942	NYSE	GEO	Fri, Mar 31, 2006	6.89	7.48	6.89	7.41
2941	NYSE	GEO	Thu, Mar 30, 2006	6.42	6.51	6.40	6.50
2940	NYSE	GEO	Wed, Mar 29, 2006	6.16	6.39	6.16	6.37
2939	NYSE	GEO	Tue, Mar 28, 2006	6.00	6.16	5.87	6.10
2938	NYSE	GEO	Mon, Mar 27, 2006	5.80	6.03	5.80	5.98
2937	NYSE	GEO	Fri, Mar 24, 2006	5.67	5.84	5.66	5.81
2936	NYSE	GEO	Thu, Mar 23, 2006	5.76	5.76	5.62	5.68
2935	NYSE	GEO	Wed, Mar 22, 2006	5.76	5.79	5.70	5.76
2934	NYSE	GEO	Tue, Mar 21, 2006	5.79	5.79	5.69	5.77
2933	NYSE	GEO	Mon, Mar 20, 2006	5.76	5.82	5.72	5.80
2932	NYSE	GEO	Fri, Mar 17, 2006	5.85	5.85	5.73	5.77
2931	NYSE	GEO	Thu, Mar 16, 2006	5.84	5.90	5.84	5.85
2930	NYSE	GEO	Wed, Mar 15, 2006	5.84	5.89	5.79	5.83
2929	NYSE	GEO	Tue, Mar 14, 2006	5.57	5.85	5.53	5.78
2928	NYSE	GEO	Mon, Mar 13, 2006	5.33	5.70	5.33	5.52
2927	NYSE	GEO	Fri, Mar 10, 2006	5.03	5.15	5.00	5.15
2926	NYSE	GEO	Thu, Mar 9, 2006	5.06	5.13	5.04	5.04
2925	NYSE	GEO	Wed, Mar 8, 2006	4.99	5.11	4.99	5.08
2924	NYSE	GEO	Tue, Mar 7, 2006	5.00	5.05	5.00	5.00
2923	NYSE	GEO	Mon, Mar 6, 2006	5.11	5.12	5.00	5.00
2922	NYSE	GEO	Fri, Mar 3, 2006	5.00	5.04	4.96	5.00
2921	NYSE	GEO	Thu, Mar 2, 2006	4.95	5.02	4.90	5.01
2920	NYSE	GEO	Wed, Mar 1, 2006	5.03	5.03	4.96	5.02
2919	NYSE	GEO	Tue, Feb 28, 2006	5.15	5.15	4.97	5.02
2918	NYSE	GEO	Mon, Feb 27, 2006	5.02	5.19	5.01	5.16
2917	NYSE	GEO	Fri, Feb 24, 2006	5.00	5.04	5.00	5.01
2916	NYSE	GEO	Thu, Feb 23, 2006	5.00	5.02	4.97	5.00
2915	NYSE	GEO	Wed, Feb 22, 2006	4.98	5.02	4.98	5.00
2914	NYSE	GEO	Tue, Feb 21, 2006	5.06	5.06	4.91	4.97
2913	NYSE	GEO	Fri, Feb 17, 2006	4.90	5.12	4.90	5.04
2912	NYSE	GEO	Thu, Feb 16, 2006	5.11	5.13	5.08	5.11
2911	NYSE	GEO	Wed, Feb 15, 2006	5.04	5.13	5.02	5.09
2910	NYSE	GEO	Tue, Feb 14, 2006	4.95	5.09	4.93	5.04
2909	NYSE	GEO	Mon, Feb 13, 2006	5.02	5.06	4.91	4.91
2908	NYSE	GEO	Fri, Feb 10, 2006	5.04	5.07	4.94	5.02
2907	NYSE	GEO	Thu, Feb 9, 2006	5.02	5.22	5.02	5.06
2906	NYSE	GEO	Wed, Feb 8, 2006	5.09	5.09	4.98	5.02
2905	NYSE	GEO	Tue, Feb 7, 2006	5.18	5.20	5.10	5.11
2904	NYSE	GEO	Mon, Feb 6, 2006	5.26	5.28	5.13	5.19
2903	NYSE	GEO	Fri, Feb 3, 2006	5.32	5.32	5.24	5.26
2902	NYSE	GEO	Thu, Feb 2, 2006	5.40	5.40	5.28	5.35
2901	NYSE	GEO	Wed, Feb 1, 2006	5.44	5.44	5.38	5.42
2900	NYSE	GEO	Tue, Jan 31, 2006	5.44	5.49	5.42	5.44
2899	NYSE	GEO	Mon, Jan 30, 2006	5.45	5.50	5.44	5.48
2898	NYSE	GEO	Fri, Jan 27, 2006	5.34	5.50	5.32	5.47
2897	NYSE	GEO	Thu, Jan 26, 2006	5.30	5.36	5.28	5.34
2896	NYSE	GEO	Wed, Jan 25, 2006	5.33	5.33	5.26	5.27
2895	NYSE	GEO	Tue, Jan 24, 2006	5.22	5.36	5.22	5.34
2894	NYSE	GEO	Mon, Jan 23, 2006	5.13	5.22	5.13	5.21
2893	NYSE	GEO	Fri, Jan 20, 2006	5.37	5.37	5.15	5.18
2892	NYSE	GEO	Thu, Jan 19, 2006	5.44	5.45	5.29	5.35
2891	NYSE	GEO	Wed, Jan 18, 2006	5.39	5.50	5.38	5.45
2890	NYSE	GEO	Tue, Jan 17, 2006	5.41	5.41	5.26	5.40
2889	NYSE	GEO	Fri, Jan 13, 2006	5.39	5.52	5.38	5.46
2888	NYSE	GEO	Thu, Jan 12, 2006	5.42	5.55	5.38	5.38
2887	NYSE	GEO	Wed, Jan 11, 2006	5.45	5.46	5.04	5.43
2886	NYSE	GEO	Tue, Jan 10, 2006	5.39	5.41	5.30	5.40
2885	NYSE	GEO	Mon, Jan 9, 2006	5.42	5.51	5.40	5.44
2884	NYSE	GEO	Fri, Jan 6, 2006	5.44	5.47	5.40	5.43
2883	NYSE	GEO	Thu, Jan 5, 2006	5.40	5.44	5.39	5.43
2882	NYSE	GEO	Wed, Jan 4, 2006	5.43	5.52	5.38	5.41
2881	NYSE	GEO	Tue, Jan 3, 2006	5.15	5.31	4.97	5.21
2880	NYSE	GEO	Fri, Dec 30, 2005	5.15	5.15	4.93	5.10
2879	NYSE	GEO	Thu, Dec 29, 2005	5.30	5.30	5.14	5.19
2878	NYSE	GEO	Wed, Dec 28, 2005	5.37	5.40	5.27	5.32
2877	NYSE	GEO	Tue, Dec 27, 2005	5.54	5.54	5.36	5.36
2876	NYSE	GEO	Fri, Dec 23, 2005	5.57	5.61	5.56	5.56
2875	NYSE	GEO	Thu, Dec 22, 2005	5.49	5.57	5.44	5.57
2874	NYSE	GEO	Wed, Dec 21, 2005	5.46	5.56	5.46	5.52
2873	NYSE	GEO	Tue, Dec 20, 2005	5.37	5.47	5.34	5.47
2872	NYSE	GEO	Mon, Dec 19, 2005	5.37	5.41	5.31	5.34
2871	NYSE	GEO	Fri, Dec 16, 2005	5.19	5.52	5.19	5.35
2870	NYSE	GEO	Thu, Dec 15, 2005	5.25	5.25	5.13	5.17
2869	NYSE	GEO	Wed, Dec 14, 2005	5.19	5.35	5.19	5.25
2868	NYSE	GEO	Tue, Dec 13, 2005	5.20	5.21	5.18	5.19
2867	NYSE	GEO	Mon, Dec 12, 2005	5.24	5.27	5.14	5.20
2866	NYSE	GEO	Fri, Dec 9, 2005	5.27	5.27	5.14	5.20
2865	NYSE	GEO	Thu, Dec 8, 2005	5.43	5.43	5.20	5.23
2864	NYSE	GEO	Wed, Dec 7, 2005	5.40	5.44	5.28	5.37
2863	NYSE	GEO	Tue, Dec 6, 2005	5.61	5.62	5.41	5.43
2862	NYSE	GEO	Mon, Dec 5, 2005	5.63	5.64	5.56	5.59
2861	NYSE	GEO	Fri, Dec 2, 2005	5.50	5.73	5.46	5.61
2860	NYSE	GEO	Thu, Dec 1, 2005	5.44	5.54	5.43	5.54
2859	NYSE	GEO	Wed, Nov 30, 2005	5.44	5.47	5.39	5.43
2858	NYSE	GEO	Tue, Nov 29, 2005	5.39	5.47	5.36	5.40
2857	NYSE	GEO	Mon, Nov 28, 2005	5.34	5.39	5.22	5.22
2856	NYSE	GEO	Fri, Nov 25, 2005	5.42	5.42	5.32	5.32
2855	NYSE	GEO	Wed, Nov 23, 2005	5.38	5.56	5.33	5.42
2854	NYSE	GEO	Tue, Nov 22, 2005	5.32	5.52	5.28	5.34
2853	NYSE	GEO	Mon, Nov 21, 2005	5.11	5.32	5.08	5.26
2852	NYSE	GEO	Fri, Nov 18, 2005	5.11	5.12	5.04	5.11
2851	NYSE	GEO	Thu, Nov 17, 2005	5.11	5.14	5.08	5.11
2850	NYSE	GEO	Wed, Nov 16, 2005	5.16	5.23	5.03	5.06
2849	NYSE	GEO	Tue, Nov 15, 2005	5.10	5.22	5.07	5.11
2848	NYSE	GEO	Mon, Nov 14, 2005	4.99	5.13	4.97	5.12
2847	NYSE	GEO	Fri, Nov 11, 2005	4.96	5.27	4.96	4.97
2846	NYSE	GEO	Thu, Nov 10, 2005	5.11	5.27	4.91	5.00
2845	NYSE	GEO	Wed, Nov 9, 2005	4.97	5.15	4.92	5.07
2844	NYSE	GEO	Tue, Nov 8, 2005	4.89	5.00	4.88	4.99
2843	NYSE	GEO	Mon, Nov 7, 2005	4.68	4.91	4.68	4.89
2842	NYSE	GEO	Fri, Nov 4, 2005	4.67	4.69	4.54	4.68
2841	NYSE	GEO	Thu, Nov 3, 2005	4.66	4.73	4.65	4.70
2840	NYSE	GEO	Wed, Nov 2, 2005	4.47	4.60	4.47	4.60
2839	NYSE	GEO	Tue, Nov 1, 2005	4.81	4.81	4.60	4.61
2838	NYSE	GEO	Mon, Oct 31, 2005	4.92	4.97	4.74	4.85
2837	NYSE	GEO	Fri, Oct 28, 2005	4.65	4.99	4.63	4.97
2836	NYSE	GEO	Thu, Oct 27, 2005	4.66	4.74	4.60	4.70
2835	NYSE	GEO	Wed, Oct 26, 2005	4.77	4.87	4.66	4.68
2834	NYSE	GEO	Tue, Oct 25, 2005	5.03	5.03	4.78	4.80
2833	NYSE	GEO	Mon, Oct 24, 2005	5.09	5.10	4.97	5.03
2832	NYSE	GEO	Fri, Oct 21, 2005	4.98	5.11	4.98	5.06
2831	NYSE	GEO	Thu, Oct 20, 2005	5.07	5.09	4.91	4.98
2830	NYSE	GEO	Wed, Oct 19, 2005	5.03	5.10	4.93	5.08
2829	NYSE	GEO	Tue, Oct 18, 2005	5.11	5.13	5.02	5.03
2828	NYSE	GEO	Mon, Oct 17, 2005	5.41	5.42	5.00	5.10
2827	NYSE	GEO	Fri, Oct 14, 2005	5.16	5.20	5.06	5.16
2826	NYSE	GEO	Thu, Oct 13, 2005	5.17	5.21	5.12	5.12
2825	NYSE	GEO	Wed, Oct 12, 2005	5.32	5.37	5.15	5.18
2824	NYSE	GEO	Tue, Oct 11, 2005	5.31	5.36	5.30	5.33
2823	NYSE	GEO	Mon, Oct 10, 2005	5.36	5.36	5.31	5.31
2822	NYSE	GEO	Fri, Oct 7, 2005	5.53	5.54	5.31	5.41
2821	NYSE	GEO	Thu, Oct 6, 2005	5.54	5.58	5.50	5.53
2820	NYSE	GEO	Wed, Oct 5, 2005	5.58	5.63	5.56	5.56
2819	NYSE	GEO	Tue, Oct 4, 2005	5.73	5.73	5.56	5.59
2818	NYSE	GEO	Mon, Oct 3, 2005	5.78	5.78	5.52	5.69
2817	NYSE	GEO	Fri, Sep 30, 2005	5.99	5.99	5.76	5.89
2816	NYSE	GEO	Thu, Sep 29, 2005	5.86	6.04	5.86	5.96
2815	NYSE	GEO	Wed, Sep 28, 2005	5.64	5.92	5.64	5.91
2814	NYSE	GEO	Tue, Sep 27, 2005	5.61	5.69	5.54	5.59
2813	NYSE	GEO	Mon, Sep 26, 2005	5.66	5.75	5.53	5.62
2812	NYSE	GEO	Fri, Sep 23, 2005	5.64	5.69	5.61	5.66
2811	NYSE	GEO	Thu, Sep 22, 2005	5.87	5.87	5.63	5.69
2810	NYSE	GEO	Wed, Sep 21, 2005	5.93	5.98	5.90	5.92
2809	NYSE	GEO	Tue, Sep 20, 2005	6.23	6.28	5.91	5.96
2808	NYSE	GEO	Mon, Sep 19, 2005	6.22	6.23	6.21	6.22
2807	NYSE	GEO	Fri, Sep 16, 2005	6.22	6.22	6.19	6.22
2806	NYSE	GEO	Thu, Sep 15, 2005	6.18	6.20	6.14	6.18
2805	NYSE	GEO	Wed, Sep 14, 2005	6.21	6.22	6.20	6.20
2804	NYSE	GEO	Tue, Sep 13, 2005	6.20	6.22	6.13	6.22
2803	NYSE	GEO	Mon, Sep 12, 2005	6.14	6.22	6.13	6.21
2802	NYSE	GEO	Fri, Sep 9, 2005	6.18	6.21	6.17	6.18
2801	NYSE	GEO	Thu, Sep 8, 2005	6.22	6.22	6.12	6.18
2800	NYSE	GEO	Wed, Sep 7, 2005	6.10	6.31	6.10	6.24
2799	NYSE	GEO	Tue, Sep 6, 2005	5.95	6.22	5.95	6.22
2798	NYSE	GEO	Fri, Sep 2, 2005	6.11	6.11	6.04	6.11
2797	NYSE	GEO	Thu, Sep 1, 2005	6.11	6.13	6.06	6.08
2796	NYSE	GEO	Wed, Aug 31, 2005	6.01	6.20	5.97	6.20
2795	NYSE	GEO	Tue, Aug 30, 2005	6.14	6.16	6.00	6.04
2794	NYSE	GEO	Mon, Aug 29, 2005	6.07	6.14	6.07	6.14
2793	NYSE	GEO	Fri, Aug 26, 2005	6.22	6.22	6.04	6.09
2792	NYSE	GEO	Thu, Aug 25, 2005	6.25	6.27	6.20	6.24
2791	NYSE	GEO	Wed, Aug 24, 2005	6.14	6.30	6.12	6.19
2790	NYSE	GEO	Tue, Aug 23, 2005	6.08	6.22	6.08	6.12
2789	NYSE	GEO	Mon, Aug 22, 2005	6.00	6.26	6.00	6.11
2788	NYSE	GEO	Fri, Aug 19, 2005	6.31	6.31	6.05	6.06
2787	NYSE	GEO	Thu, Aug 18, 2005	6.26	6.35	6.24	6.30
2786	NYSE	GEO	Wed, Aug 17, 2005	6.19	6.30	6.16	6.26
2785	NYSE	GEO	Tue, Aug 16, 2005	6.23	6.33	6.09	6.19
2784	NYSE	GEO	Mon, Aug 15, 2005	6.10	6.30	6.10	6.24
2783	NYSE	GEO	Fri, Aug 12, 2005	6.00	6.04	5.96	6.01
2782	NYSE	GEO	Thu, Aug 11, 2005	5.96	6.06	5.96	6.00
2781	NYSE	GEO	Wed, Aug 10, 2005	5.97	6.01	5.94	5.96
2780	NYSE	GEO	Tue, Aug 9, 2005	5.93	5.97	5.91	5.94
2779	NYSE	GEO	Mon, Aug 8, 2005	5.91	5.93	5.89	5.93
2778	NYSE	GEO	Fri, Aug 5, 2005	6.04	6.04	5.81	5.90
2777	NYSE	GEO	Thu, Aug 4, 2005	6.12	6.12	6.04	6.05
2776	NYSE	GEO	Wed, Aug 3, 2005	6.19	6.33	6.13	6.14
2775	NYSE	GEO	Tue, Aug 2, 2005	6.12	6.22	6.06	6.22
2774	NYSE	GEO	Mon, Aug 1, 2005	6.08	6.25	6.02	6.09
2773	NYSE	GEO	Fri, Jul 29, 2005	6.44	6.44	6.08	6.08
2772	NYSE	GEO	Thu, Jul 28, 2005	6.19	6.48	6.19	6.43
2771	NYSE	GEO	Wed, Jul 27, 2005	6.22	6.24	6.05	6.16
2770	NYSE	GEO	Tue, Jul 26, 2005	6.20	6.26	6.20	6.24
2769	NYSE	GEO	Mon, Jul 25, 2005	6.26	6.33	6.21	6.25
2768	NYSE	GEO	Fri, Jul 22, 2005	6.16	6.27	6.11	6.27
2767	NYSE	GEO	Thu, Jul 21, 2005	6.22	6.32	6.16	6.16
2766	NYSE	GEO	Wed, Jul 20, 2005	6.20	6.28	6.16	6.22
2765	NYSE	GEO	Tue, Jul 19, 2005	6.27	6.44	6.22	6.22
2764	NYSE	GEO	Mon, Jul 18, 2005	6.12	6.16	6.06	6.15
2763	NYSE	GEO	Fri, Jul 15, 2005	5.76	6.20	5.76	6.15
2762	NYSE	GEO	Thu, Jul 14, 2005	5.62	5.76	5.59	5.76
2761	NYSE	GEO	Wed, Jul 13, 2005	5.64	5.66	5.54	5.62
2760	NYSE	GEO	Tue, Jul 12, 2005	5.61	5.67	5.61	5.66
2759	NYSE	GEO	Mon, Jul 11, 2005	5.66	5.67	5.65	5.67
2758	NYSE	GEO	Fri, Jul 8, 2005	5.70	5.70	5.60	5.66
2757	NYSE	GEO	Thu, Jul 7, 2005	5.75	5.75	5.66	5.70
2756	NYSE	GEO	Wed, Jul 6, 2005	5.80	5.80	5.71	5.76
2755	NYSE	GEO	Tue, Jul 5, 2005	5.83	5.90	5.80	5.85
2754	NYSE	GEO	Fri, Jul 1, 2005	5.60	5.89	5.60	5.82
2753	NYSE	GEO	Thu, Jun 30, 2005	5.50	5.68	5.50	5.57
2752	NYSE	GEO	Wed, Jun 29, 2005	5.39	5.51	5.38	5.49
2751	NYSE	GEO	Tue, Jun 28, 2005	5.27	5.40	5.27	5.40
2750	NYSE	GEO	Mon, Jun 27, 2005	5.33	5.34	5.23	5.26
2749	NYSE	GEO	Fri, Jun 24, 2005	5.34	5.39	5.32	5.33
2748	NYSE	GEO	Thu, Jun 23, 2005	5.38	5.38	5.34	5.35
2747	NYSE	GEO	Wed, Jun 22, 2005	5.36	5.38	5.36	5.38
2746	NYSE	GEO	Tue, Jun 21, 2005	5.35	5.38	5.33	5.34
2745	NYSE	GEO	Mon, Jun 20, 2005	5.48	5.51	5.35	5.35
2744	NYSE	GEO	Fri, Jun 17, 2005	5.28	5.56	5.28	5.46
2743	NYSE	GEO	Thu, Jun 16, 2005	5.19	5.26	5.16	5.26
2742	NYSE	GEO	Wed, Jun 15, 2005	5.26	5.26	5.14	5.22
2741	NYSE	GEO	Tue, Jun 14, 2005	5.12	5.23	5.12	5.23
2740	NYSE	GEO	Mon, Jun 13, 2005	5.13	5.16	5.10	5.16
2739	NYSE	GEO	Fri, Jun 10, 2005	5.11	5.14	5.11	5.13
2738	NYSE	GEO	Thu, Jun 9, 2005	5.11	5.14	5.10	5.12
2737	NYSE	GEO	Wed, Jun 8, 2005	5.29	5.29	5.17	5.17
2736	NYSE	GEO	Tue, Jun 7, 2005	5.28	5.36	5.28	5.28
2735	NYSE	GEO	Mon, Jun 6, 2005	5.28	5.28	5.24	5.26
2734	NYSE	GEO	Fri, Jun 3, 2005	5.24	5.31	5.11	5.30
2733	NYSE	GEO	Thu, Jun 2, 2005	5.31	5.36	5.28	5.28
2732	NYSE	GEO	Wed, Jun 1, 2005	5.43	5.53	5.28	5.36
2731	NYSE	GEO	Tue, May 31, 2005	5.22	5.44	5.22	5.39
2730	NYSE	GEO	Fri, May 27, 2005	5.24	5.24	5.16	5.16
2729	NYSE	GEO	Thu, May 26, 2005	5.23	5.28	5.22	5.26
2728	NYSE	GEO	Wed, May 25, 2005	5.35	5.36	5.19	5.19
2727	NYSE	GEO	Tue, May 24, 2005	5.42	5.42	5.21	5.37
2726	NYSE	GEO	Mon, May 23, 2005	5.32	5.58	5.32	5.44
2725	NYSE	GEO	Fri, May 20, 2005	5.48	5.57	5.28	5.35
2724	NYSE	GEO	Thu, May 19, 2005	5.44	5.51	5.40	5.50
2723	NYSE	GEO	Wed, May 18, 2005	5.38	5.45	5.32	5.45
2722	NYSE	GEO	Tue, May 17, 2005	5.25	5.34	4.87	5.34
2721	NYSE	GEO	Mon, May 16, 2005	5.11	5.30	5.09	5.25
2720	NYSE	GEO	Fri, May 13, 2005	5.91	6.12	5.11	5.22
2719	NYSE	GEO	Thu, May 12, 2005	6.21	6.23	5.92	5.92
2718	NYSE	GEO	Wed, May 11, 2005	6.27	6.27	6.17	6.23
2717	NYSE	GEO	Tue, May 10, 2005	6.12	6.26	6.12	6.26
2716	NYSE	GEO	Mon, May 9, 2005	6.00	6.16	6.00	6.14
2715	NYSE	GEO	Fri, May 6, 2005	6.04	6.07	5.98	6.00
2714	NYSE	GEO	Thu, May 5, 2005	6.26	6.26	6.00	6.02
2713	NYSE	GEO	Wed, May 4, 2005	6.31	6.38	6.20	6.20
2712	NYSE	GEO	Tue, May 3, 2005	6.27	6.50	6.22	6.36
2711	NYSE	GEO	Mon, May 2, 2005	5.94	6.39	5.93	6.22
2710	NYSE	GEO	Fri, Apr 29, 2005	5.94	5.97	5.75	5.84
2709	NYSE	GEO	Thu, Apr 28, 2005	6.11	6.17	5.96	5.97
2708	NYSE	GEO	Wed, Apr 27, 2005	6.00	6.30	5.96	6.12
2707	NYSE	GEO	Tue, Apr 26, 2005	6.06	6.09	5.90	6.02
2706	NYSE	GEO	Mon, Apr 25, 2005	5.81	6.10	5.81	6.08
2705	NYSE	GEO	Fri, Apr 22, 2005	6.01	6.04	5.78	5.79
2704	NYSE	GEO	Thu, Apr 21, 2005	5.96	6.03	5.96	6.02
2703	NYSE	GEO	Wed, Apr 20, 2005	6.14	6.14	5.93	5.94
2702	NYSE	GEO	Tue, Apr 19, 2005	5.84	6.14	5.84	6.14
2701	NYSE	GEO	Mon, Apr 18, 2005	5.77	5.83	5.76	5.83
2700	NYSE	GEO	Fri, Apr 15, 2005	6.00	6.02	5.73	5.78
2699	NYSE	GEO	Thu, Apr 14, 2005	6.03	6.06	6.00	6.01
2698	NYSE	GEO	Wed, Apr 13, 2005	6.12	6.16	6.01	6.03
2697	NYSE	GEO	Tue, Apr 12, 2005	6.24	6.24	6.00	6.14
2696	NYSE	GEO	Mon, Apr 11, 2005	6.27	6.34	6.26	6.26
2695	NYSE	GEO	Fri, Apr 8, 2005	6.34	6.36	6.25	6.25
2694	NYSE	GEO	Thu, Apr 7, 2005	6.23	6.34	6.23	6.32
2693	NYSE	GEO	Wed, Apr 6, 2005	6.33	6.33	6.19	6.23
2692	NYSE	GEO	Tue, Apr 5, 2005	6.37	6.43	6.32	6.33
2691	NYSE	GEO	Mon, Apr 4, 2005	6.44	6.57	6.32	6.38
2690	NYSE	GEO	Fri, Apr 1, 2005	6.38	6.50	6.38	6.42
2689	NYSE	GEO	Thu, Mar 31, 2005	6.31	6.39	6.27	6.35
2688	NYSE	GEO	Wed, Mar 30, 2005	6.47	6.50	6.30	6.31
2687	NYSE	GEO	Tue, Mar 29, 2005	6.72	6.72	6.44	6.44
2686	NYSE	GEO	Mon, Mar 28, 2005	6.71	6.82	6.68	6.71
2685	NYSE	GEO	Thu, Mar 24, 2005	6.58	6.83	6.51	6.70
2684	NYSE	GEO	Wed, Mar 23, 2005	6.80	6.87	6.56	6.60
2683	NYSE	GEO	Tue, Mar 22, 2005	6.69	6.76	6.67	6.75
2682	NYSE	GEO	Mon, Mar 21, 2005	6.66	6.76	6.64	6.71
2681	NYSE	GEO	Fri, Mar 18, 2005	6.78	6.78	6.59	6.66
2680	NYSE	GEO	Thu, Mar 17, 2005	6.76	6.78	6.74	6.78
2679	NYSE	GEO	Wed, Mar 16, 2005	6.72	6.79	6.72	6.75
2678	NYSE	GEO	Tue, Mar 15, 2005	6.70	6.77	6.65	6.71
2677	NYSE	GEO	Mon, Mar 14, 2005	6.50	6.64	6.50	6.64
2676	NYSE	GEO	Fri, Mar 11, 2005	6.60	6.62	6.55	6.55
2675	NYSE	GEO	Thu, Mar 10, 2005	6.77	6.77	6.54	6.60
2674	NYSE	GEO	Wed, Mar 9, 2005	6.82	6.82	6.70	6.76
2673	NYSE	GEO	Tue, Mar 8, 2005	6.88	6.88	6.81	6.82
2672	NYSE	GEO	Mon, Mar 7, 2005	6.87	6.90	6.86	6.88
2671	NYSE	GEO	Fri, Mar 4, 2005	6.77	6.89	6.77	6.85
2670	NYSE	GEO	Thu, Mar 3, 2005	6.78	7.04	6.67	6.74
2669	NYSE	GEO	Wed, Mar 2, 2005	6.50	6.82	6.50	6.75
2668	NYSE	GEO	Tue, Mar 1, 2005	6.40	6.56	6.38	6.52
2667	NYSE	GEO	Mon, Feb 28, 2005	6.43	6.44	6.38	6.38
2666	NYSE	GEO	Fri, Feb 25, 2005	6.40	6.48	6.38	6.46
2665	NYSE	GEO	Thu, Feb 24, 2005	6.44	6.44	6.30	6.40
2664	NYSE	GEO	Wed, Feb 23, 2005	6.13	6.51	6.13	6.44
2663	NYSE	GEO	Tue, Feb 22, 2005	6.07	6.18	6.03	6.16
2662	NYSE	GEO	Fri, Feb 18, 2005	6.22	6.22	5.96	6.07
2661	NYSE	GEO	Thu, Feb 17, 2005	6.32	6.37	6.13	6.21
2660	NYSE	GEO	Wed, Feb 16, 2005	6.61	6.61	6.18	6.27
2659	NYSE	GEO	Tue, Feb 15, 2005	6.61	6.63	6.57	6.63
2658	NYSE	GEO	Mon, Feb 14, 2005	6.53	6.63	6.53	6.60
2657	NYSE	GEO	Fri, Feb 11, 2005	6.87	6.87	6.37	6.53
2656	NYSE	GEO	Thu, Feb 10, 2005	7.08	7.08	6.94	6.98
2655	NYSE	GEO	Wed, Feb 9, 2005	7.12	7.13	7.02	7.07
2654	NYSE	GEO	Tue, Feb 8, 2005	6.94	7.27	6.94	7.16
2653	NYSE	GEO	Mon, Feb 7, 2005	6.84	6.94	6.81	6.92
2652	NYSE	GEO	Fri, Feb 4, 2005	6.79	6.88	6.73	6.88
2651	NYSE	GEO	Thu, Feb 3, 2005	6.88	6.93	6.59	6.76
2650	NYSE	GEO	Wed, Feb 2, 2005	6.97	7.04	6.89	6.91
2649	NYSE	GEO	Tue, Feb 1, 2005	6.64	7.00	6.64	6.94
2648	NYSE	GEO	Mon, Jan 31, 2005	6.50	6.66	6.48	6.66
2647	NYSE	GEO	Fri, Jan 28, 2005	6.29	6.49	6.29	6.45
2646	NYSE	GEO	Thu, Jan 27, 2005	6.20	6.29	6.20	6.28
2645	NYSE	GEO	Wed, Jan 26, 2005	6.23	6.26	6.17	6.22
2644	NYSE	GEO	Tue, Jan 25, 2005	6.09	6.29	6.08	6.22
2643	NYSE	GEO	Mon, Jan 24, 2005	6.27	6.30	6.06	6.09
2642	NYSE	GEO	Fri, Jan 21, 2005	6.34	6.34	6.20	6.26
2641	NYSE	GEO	Thu, Jan 20, 2005	6.43	6.45	6.32	6.34
2640	NYSE	GEO	Wed, Jan 19, 2005	6.64	6.79	6.43	6.51
2639	NYSE	GEO	Tue, Jan 18, 2005	6.11	6.73	6.09	6.64
2638	NYSE	GEO	Fri, Jan 14, 2005	5.94	6.11	5.94	6.07
2637	NYSE	GEO	Thu, Jan 13, 2005	5.92	6.00	5.91	5.91
2636	NYSE	GEO	Wed, Jan 12, 2005	5.86	5.93	5.84	5.93
2635	NYSE	GEO	Tue, Jan 11, 2005	5.73	5.87	5.72	5.87
2634	NYSE	GEO	Mon, Jan 10, 2005	5.68	5.80	5.68	5.74
2633	NYSE	GEO	Fri, Jan 7, 2005	5.71	5.77	5.69	5.70
2632	NYSE	GEO	Thu, Jan 6, 2005	5.80	5.80	5.68	5.69
2631	NYSE	GEO	Wed, Jan 5, 2005	5.87	5.90	5.78	5.78
2630	NYSE	GEO	Tue, Jan 4, 2005	5.81	5.96	5.73	5.81
2629	NYSE	GEO	Mon, Jan 3, 2005	5.90	5.94	5.78	5.79
2628	NYSE	GEO	Fri, Dec 31, 2004	5.78	5.97	5.77	5.91
2627	NYSE	GEO	Thu, Dec 30, 2004	5.72	5.78	5.70	5.78
2626	NYSE	GEO	Wed, Dec 29, 2004	5.62	5.72	5.62	5.72
2625	NYSE	GEO	Tue, Dec 28, 2004	5.62	5.69	5.60	5.66
2624	NYSE	GEO	Mon, Dec 27, 2004	5.71	5.73	5.64	5.64
2623	NYSE	GEO	Thu, Dec 23, 2004	5.64	5.73	5.62	5.69
2622	NYSE	GEO	Wed, Dec 22, 2004	5.64	5.80	5.64	5.64
2621	NYSE	GEO	Tue, Dec 21, 2004	5.41	5.62	5.41	5.62
2620	NYSE	GEO	Mon, Dec 20, 2004	5.14	5.38	5.12	5.36
2619	NYSE	GEO	Fri, Dec 17, 2004	5.17	5.19	5.14	5.17
2618	NYSE	GEO	Thu, Dec 16, 2004	5.24	5.24	5.09	5.17
2617	NYSE	GEO	Wed, Dec 15, 2004	5.11	5.24	5.09	5.24
2616	NYSE	GEO	Tue, Dec 14, 2004	5.19	5.22	5.11	5.11
2615	NYSE	GEO	Mon, Dec 13, 2004	5.23	5.28	5.14	5.18
2614	NYSE	GEO	Fri, Dec 10, 2004	5.09	5.27	5.08	5.23
2613	NYSE	GEO	Thu, Dec 9, 2004	5.02	5.06	4.96	5.06
2612	NYSE	GEO	Wed, Dec 8, 2004	5.06	5.07	5.00	5.01
2611	NYSE	GEO	Tue, Dec 7, 2004	5.09	5.15	5.05	5.05
2610	NYSE	GEO	Mon, Dec 6, 2004	5.26	5.28	5.08	5.08
2609	NYSE	GEO	Fri, Dec 3, 2004	5.27	5.30	5.25	5.25
2608	NYSE	GEO	Thu, Dec 2, 2004	5.12	5.29	5.12	5.28
2607	NYSE	GEO	Wed, Dec 1, 2004	5.16	5.22	5.11	5.15
2606	NYSE	GEO	Tue, Nov 30, 2004	5.14	5.19	5.10	5.12
2605	NYSE	GEO	Mon, Nov 29, 2004	4.96	5.16	4.96	5.14
2604	NYSE	GEO	Fri, Nov 26, 2004	4.94	4.97	4.94	4.97
2603	NYSE	GEO	Wed, Nov 24, 2004	4.96	4.96	4.89	4.94
2602	NYSE	GEO	Tue, Nov 23, 2004	4.96	4.97	4.91	4.96
2601	NYSE	GEO	Mon, Nov 22, 2004	4.94	4.96	4.87	4.96
2600	NYSE	GEO	Fri, Nov 19, 2004	5.00	5.00	4.94	4.97
2599	NYSE	GEO	Thu, Nov 18, 2004	5.02	5.02	4.94	5.00
2598	NYSE	GEO	Wed, Nov 17, 2004	5.07	5.11	5.03	5.03
2597	NYSE	GEO	Tue, Nov 16, 2004	5.01	5.06	4.99	5.04
2596	NYSE	GEO	Mon, Nov 15, 2004	4.98	5.00	4.94	5.00
2595	NYSE	GEO	Fri, Nov 12, 2004	5.11	5.13	4.98	4.98
2594	NYSE	GEO	Thu, Nov 11, 2004	4.86	5.16	4.86	5.09
2593	NYSE	GEO	Wed, Nov 10, 2004	4.67	5.03	4.67	4.89
2592	NYSE	GEO	Tue, Nov 9, 2004	4.59	4.63	4.57	4.62
2591	NYSE	GEO	Mon, Nov 8, 2004	4.48	4.56	4.45	4.56
2590	NYSE	GEO	Fri, Nov 5, 2004	4.47	4.48	4.43	4.47
2589	NYSE	GEO	Thu, Nov 4, 2004	4.42	4.57	4.41	4.47
2588	NYSE	GEO	Wed, Nov 3, 2004	4.36	4.43	4.36	4.42
2587	NYSE	GEO	Tue, Nov 2, 2004	4.40	4.41	4.31	4.35
2586	NYSE	GEO	Mon, Nov 1, 2004	4.44	4.44	4.32	4.38
2585	NYSE	GEO	Fri, Oct 29, 2004	4.49	4.49	4.42	4.45
2584	NYSE	GEO	Thu, Oct 28, 2004	4.47	4.50	4.41	4.49
2583	NYSE	GEO	Wed, Oct 27, 2004	4.49	4.51	4.46	4.49
2582	NYSE	GEO	Tue, Oct 26, 2004	4.44	4.49	4.41	4.48
2581	NYSE	GEO	Mon, Oct 25, 2004	4.44	4.46	4.41	4.44
2580	NYSE	GEO	Fri, Oct 22, 2004	4.51	4.52	4.40	4.45
2579	NYSE	GEO	Thu, Oct 21, 2004	4.53	4.54	4.51	4.52
2578	NYSE	GEO	Wed, Oct 20, 2004	4.49	4.56	4.49	4.53
2577	NYSE	GEO	Tue, Oct 19, 2004	4.51	4.54	4.50	4.50
2576	NYSE	GEO	Mon, Oct 18, 2004	4.50	4.54	4.50	4.52
2575	NYSE	GEO	Fri, Oct 15, 2004	4.43	4.52	4.42	4.52
2574	NYSE	GEO	Thu, Oct 14, 2004	4.51	4.51	4.41	4.43
2573	NYSE	GEO	Wed, Oct 13, 2004	4.64	4.66	4.51	4.51
2572	NYSE	GEO	Tue, Oct 12, 2004	4.55	4.67	4.55	4.64
2571	NYSE	GEO	Mon, Oct 11, 2004	4.59	4.60	4.55	4.55
2570	NYSE	GEO	Fri, Oct 8, 2004	4.53	4.62	4.51	4.61
2569	NYSE	GEO	Thu, Oct 7, 2004	4.66	4.66	4.53	4.54
2568	NYSE	GEO	Wed, Oct 6, 2004	4.58	4.66	4.57	4.66
2567	NYSE	GEO	Tue, Oct 5, 2004	4.64	4.64	4.57	4.60
2566	NYSE	GEO	Mon, Oct 4, 2004	4.63	4.69	4.57	4.63
2565	NYSE	GEO	Fri, Oct 1, 2004	4.56	4.66	4.56	4.61
2564	NYSE	GEO	Thu, Sep 30, 2004	4.53	4.56	4.51	4.54
2563	NYSE	GEO	Wed, Sep 29, 2004	4.54	4.54	4.45	4.52
2562	NYSE	GEO	Tue, Sep 28, 2004	4.52	4.54	4.51	4.53
2561	NYSE	GEO	Mon, Sep 27, 2004	4.51	4.52	4.48	4.51
2560	NYSE	GEO	Fri, Sep 24, 2004	4.56	4.58	4.52	4.52
2559	NYSE	GEO	Thu, Sep 23, 2004	4.58	4.59	4.56	4.58
2558	NYSE	GEO	Wed, Sep 22, 2004	4.58	4.58	4.56	4.58
2557	NYSE	GEO	Tue, Sep 21, 2004	4.58	4.60	4.52	4.60
2556	NYSE	GEO	Mon, Sep 20, 2004	4.60	4.61	4.56	4.57
2555	NYSE	GEO	Fri, Sep 17, 2004	4.67	4.67	4.56	4.61
2554	NYSE	GEO	Thu, Sep 16, 2004	4.67	4.69	4.62	4.67
2553	NYSE	GEO	Wed, Sep 15, 2004	4.37	4.67	4.32	4.65
2552	NYSE	GEO	Tue, Sep 14, 2004	4.41	4.42	4.38	4.39
2551	NYSE	GEO	Mon, Sep 13, 2004	4.52	4.53	4.38	4.40
2550	NYSE	GEO	Fri, Sep 10, 2004	4.44	4.52	4.42	4.51
2549	NYSE	GEO	Thu, Sep 9, 2004	4.51	4.52	4.44	4.46
2548	NYSE	GEO	Wed, Sep 8, 2004	4.56	4.58	4.49	4.50
2547	NYSE	GEO	Tue, Sep 7, 2004	4.56	4.57	4.49	4.53
2546	NYSE	GEO	Fri, Sep 3, 2004	4.48	4.58	4.48	4.56
2545	NYSE	GEO	Thu, Sep 2, 2004	4.30	4.48	4.27	4.46
2544	NYSE	GEO	Wed, Sep 1, 2004	4.34	4.41	4.28	4.29
2543	NYSE	GEO	Tue, Aug 31, 2004	4.36	4.37	4.31	4.33
2542	NYSE	GEO	Mon, Aug 30, 2004	4.32	4.41	4.32	4.37
2541	NYSE	GEO	Fri, Aug 27, 2004	4.18	4.33	4.18	4.32
2540	NYSE	GEO	Thu, Aug 26, 2004	4.12	4.19	4.11	4.19
2539	NYSE	GEO	Wed, Aug 25, 2004	4.10	4.15	4.10	4.11
2538	NYSE	GEO	Tue, Aug 24, 2004	4.07	4.16	4.07	4.10
2537	NYSE	GEO	Mon, Aug 23, 2004	4.08	4.08	4.04	4.04
2536	NYSE	GEO	Fri, Aug 20, 2004	4.02	4.09	4.01	4.06
2535	NYSE	GEO	Thu, Aug 19, 2004	3.91	4.03	3.91	4.00
2534	NYSE	GEO	Wed, Aug 18, 2004	3.93	3.96	3.91	3.93
2533	NYSE	GEO	Tue, Aug 17, 2004	3.93	3.96	3.91	3.93
2532	NYSE	GEO	Mon, Aug 16, 2004	3.96	4.00	3.82	3.92
2531	NYSE	GEO	Fri, Aug 13, 2004	3.96	3.98	3.96	3.98
2530	NYSE	GEO	Thu, Aug 12, 2004	4.17	4.17	3.89	3.94
2529	NYSE	GEO	Wed, Aug 11, 2004	4.00	4.19	3.95	4.18
2528	NYSE	GEO	Tue, Aug 10, 2004	3.89	4.02	3.89	4.02
2527	NYSE	GEO	Mon, Aug 9, 2004	3.99	4.00	3.87	3.89
2526	NYSE	GEO	Fri, Aug 6, 2004	4.04	4.04	3.97	3.98
2525	NYSE	GEO	Thu, Aug 5, 2004	4.11	4.15	4.04	4.06
2524	NYSE	GEO	Wed, Aug 4, 2004	4.11	4.11	4.03	4.06
2523	NYSE	GEO	Tue, Aug 3, 2004	4.14	4.14	4.10	4.11
2522	NYSE	GEO	Mon, Aug 2, 2004	4.08	4.17	4.06	4.17
2521	NYSE	GEO	Fri, Jul 30, 2004	4.07	4.12	4.03	4.09
2520	NYSE	GEO	Thu, Jul 29, 2004	3.94	4.01	3.92	4.01
2519	NYSE	GEO	Wed, Jul 28, 2004	3.99	4.03	3.93	3.98
2518	NYSE	GEO	Tue, Jul 27, 2004	3.89	4.02	3.87	4.00
2517	NYSE	GEO	Mon, Jul 26, 2004	3.84	3.90	3.78	3.90
2516	NYSE	GEO	Fri, Jul 23, 2004	3.87	3.89	3.84	3.85
2515	NYSE	GEO	Thu, Jul 22, 2004	3.90	3.92	3.81	3.86
2514	NYSE	GEO	Wed, Jul 21, 2004	4.09	4.09	3.88	3.88
2513	NYSE	GEO	Tue, Jul 20, 2004	4.02	4.09	4.00	4.09
2512	NYSE	GEO	Mon, Jul 19, 2004	4.08	4.08	3.91	4.04
2511	NYSE	GEO	Fri, Jul 16, 2004	4.20	4.22	4.07	4.08
2510	NYSE	GEO	Thu, Jul 15, 2004	4.18	4.22	4.14	4.21
2509	NYSE	GEO	Wed, Jul 14, 2004	4.17	4.22	4.16	4.16
2508	NYSE	GEO	Tue, Jul 13, 2004	4.12	4.18	4.09	4.17
2507	NYSE	GEO	Mon, Jul 12, 2004	4.17	4.17	4.11	4.11
2506	NYSE	GEO	Fri, Jul 9, 2004	4.26	4.30	4.16	4.17
2505	NYSE	GEO	Thu, Jul 8, 2004	4.29	4.37	4.24	4.27
2504	NYSE	GEO	Wed, Jul 7, 2004	4.39	4.41	4.27	4.27
2503	NYSE	GEO	Tue, Jul 6, 2004	4.44	4.44	4.40	4.41
2502	NYSE	GEO	Fri, Jul 2, 2004	4.44	4.45	4.42	4.44
2501	NYSE	GEO	Thu, Jul 1, 2004	4.54	4.58	4.43	4.43
2500	NYSE	GEO	Wed, Jun 30, 2004	4.55	4.56	4.49	4.53
2499	NYSE	GEO	Tue, Jun 29, 2004	4.57	4.58	4.52	4.55
2498	NYSE	GEO	Mon, Jun 28, 2004	4.63	4.63	4.53	4.57
2497	NYSE	GEO	Fri, Jun 25, 2004	4.27	4.64	4.26	4.64
2496	NYSE	GEO	Thu, Jun 24, 2004	4.28	4.29	4.25	4.26
2495	NYSE	GEO	Wed, Jun 23, 2004	4.17	4.29	4.12	4.28
2494	NYSE	GEO	Tue, Jun 22, 2004	4.29	4.29	4.11	4.17
2493	NYSE	GEO	Mon, Jun 21, 2004	4.24	4.31	4.24	4.30
2492	NYSE	GEO	Fri, Jun 18, 2004	4.46	4.47	4.28	4.28
2491	NYSE	GEO	Thu, Jun 17, 2004	4.40	4.46	4.36	4.46
2490	NYSE	GEO	Wed, Jun 16, 2004	4.42	4.43	4.27	4.38
2489	NYSE	GEO	Tue, Jun 15, 2004	4.39	4.51	4.36	4.36
2488	NYSE	GEO	Mon, Jun 14, 2004	4.46	4.47	4.38	4.38
2487	NYSE	GEO	Thu, Jun 10, 2004	4.41	4.49	4.41	4.47
2486	NYSE	GEO	Wed, Jun 9, 2004	4.46	4.51	4.40	4.41
2485	NYSE	GEO	Tue, Jun 8, 2004	4.50	4.50	4.45	4.48
2484	NYSE	GEO	Mon, Jun 7, 2004	4.43	4.50	4.40	4.50
2483	NYSE	GEO	Fri, Jun 4, 2004	4.28	4.44	4.25	4.43
2482	NYSE	GEO	Thu, Jun 3, 2004	4.36	4.38	4.27	4.27
2481	NYSE	GEO	Wed, Jun 2, 2004	4.31	4.36	4.30	4.36
2480	NYSE	GEO	Tue, Jun 1, 2004	4.31	4.34	4.29	4.31
2479	NYSE	GEO	Fri, May 28, 2004	4.32	4.32	4.28	4.30
2478	NYSE	GEO	Thu, May 27, 2004	4.16	4.30	4.16	4.30
2477	NYSE	GEO	Wed, May 26, 2004	4.28	4.36	4.13	4.16
2476	NYSE	GEO	Tue, May 25, 2004	4.32	4.33	4.28	4.30
2475	NYSE	GEO	Mon, May 24, 2004	4.38	4.40	4.31	4.32
2474	NYSE	GEO	Fri, May 21, 2004	4.40	4.40	4.32	4.36
2473	NYSE	GEO	Thu, May 20, 2004	4.36	4.45	4.33	4.40
2472	NYSE	GEO	Wed, May 19, 2004	4.46	4.50	4.32	4.36
2471	NYSE	GEO	Tue, May 18, 2004	4.50	4.51	4.39	4.44
2470	NYSE	GEO	Mon, May 17, 2004	4.51	4.51	4.36	4.48
2469	NYSE	GEO	Fri, May 14, 2004	4.63	4.63	4.48	4.52
2468	NYSE	GEO	Thu, May 13, 2004	4.79	4.80	4.59	4.63
2467	NYSE	GEO	Wed, May 12, 2004	4.76	4.79	4.58	4.79
2466	NYSE	GEO	Tue, May 11, 2004	4.46	4.76	4.46	4.76
2465	NYSE	GEO	Mon, May 10, 2004	4.89	4.92	4.41	4.44
2464	NYSE	GEO	Fri, May 7, 2004	5.08	5.09	4.90	4.92
2463	NYSE	GEO	Thu, May 6, 2004	5.23	5.23	5.11	5.13
2462	NYSE	GEO	Wed, May 5, 2004	5.23	5.29	5.22	5.24
2461	NYSE	GEO	Tue, May 4, 2004	5.21	5.24	5.16	5.24
2460	NYSE	GEO	Mon, May 3, 2004	5.19	5.33	5.17	5.22
2459	NYSE	GEO	Fri, Apr 30, 2004	5.29	5.32	5.12	5.22
2458	NYSE	GEO	Thu, Apr 29, 2004	5.17	5.36	5.17	5.29
2457	NYSE	GEO	Wed, Apr 28, 2004	5.33	5.33	5.15	5.15
2456	NYSE	GEO	Tue, Apr 27, 2004	5.30	5.34	5.30	5.34
2455	NYSE	GEO	Mon, Apr 26, 2004	5.31	5.32	5.29	5.31
2454	NYSE	GEO	Fri, Apr 23, 2004	5.30	5.33	5.23	5.30
2453	NYSE	GEO	Thu, Apr 22, 2004	5.02	5.26	5.02	5.26
2452	NYSE	GEO	Wed, Apr 21, 2004	5.12	5.12	4.79	5.04
2451	NYSE	GEO	Tue, Apr 20, 2004	5.16	5.17	5.10	5.10
2450	NYSE	GEO	Mon, Apr 19, 2004	5.22	5.23	5.14	5.17
2449	NYSE	GEO	Fri, Apr 16, 2004	5.34	5.34	5.17	5.17
2448	NYSE	GEO	Thu, Apr 15, 2004	5.31	5.37	5.30	5.34
2447	NYSE	GEO	Wed, Apr 14, 2004	5.26	5.39	5.22	5.28
2446	NYSE	GEO	Tue, Apr 13, 2004	5.16	5.28	5.12	5.26
2445	NYSE	GEO	Mon, Apr 12, 2004	5.24	5.24	5.11	5.17
2444	NYSE	GEO	Thu, Apr 8, 2004	5.20	5.32	5.20	5.24
2443	NYSE	GEO	Wed, Apr 7, 2004	5.46	5.46	5.22	5.22
2442	NYSE	GEO	Tue, Apr 6, 2004	5.39	5.49	5.29	5.47
2441	NYSE	GEO	Mon, Apr 5, 2004	5.21	5.41	5.18	5.41
2440	NYSE	GEO	Fri, Apr 2, 2004	5.20	5.20	5.14	5.18
2439	NYSE	GEO	Thu, Apr 1, 2004	5.13	5.25	5.12	5.20
2438	NYSE	GEO	Wed, Mar 31, 2004	4.98	5.13	4.98	5.11
2437	NYSE	GEO	Tue, Mar 30, 2004	4.96	4.99	4.91	4.96
2436	NYSE	GEO	Mon, Mar 29, 2004	4.94	4.97	4.89	4.96
2435	NYSE	GEO	Fri, Mar 26, 2004	4.92	4.99	4.92	4.94
2434	NYSE	GEO	Thu, Mar 25, 2004	4.87	4.96	4.87	4.92
2433	NYSE	GEO	Wed, Mar 24, 2004	4.88	4.88	4.84	4.84
2432	NYSE	GEO	Tue, Mar 23, 2004	4.89	4.89	4.87	4.87
2431	NYSE	GEO	Mon, Mar 22, 2004	4.81	4.90	4.81	4.88
2430	NYSE	GEO	Fri, Mar 19, 2004	4.91	4.91	4.80	4.81
2429	NYSE	GEO	Thu, Mar 18, 2004	4.88	4.94	4.83	4.89
2428	NYSE	GEO	Wed, Mar 17, 2004	4.78	4.89	4.78	4.88
2427	NYSE	GEO	Tue, Mar 16, 2004	4.78	4.83	4.71	4.76
2426	NYSE	GEO	Mon, Mar 15, 2004	4.92	4.92	4.74	4.77
2425	NYSE	GEO	Fri, Mar 12, 2004	4.86	4.92	4.83	4.92
2424	NYSE	GEO	Thu, Mar 11, 2004	4.86	4.90	4.84	4.87
2423	NYSE	GEO	Wed, Mar 10, 2004	4.91	4.92	4.86	4.88
2422	NYSE	GEO	Tue, Mar 9, 2004	5.04	5.04	4.84	4.90
2421	NYSE	GEO	Mon, Mar 8, 2004	5.03	5.08	5.02	5.05
2420	NYSE	GEO	Fri, Mar 5, 2004	4.96	5.09	4.95	5.02
2419	NYSE	GEO	Thu, Mar 4, 2004	4.91	4.98	4.90	4.97
2418	NYSE	GEO	Wed, Mar 3, 2004	4.82	4.96	4.82	4.89
2417	NYSE	GEO	Tue, Mar 2, 2004	4.77	4.83	4.76	4.83
2416	NYSE	GEO	Mon, Mar 1, 2004	4.77	4.77	4.65	4.76
2415	NYSE	GEO	Fri, Feb 27, 2004	4.89	4.89	4.79	4.79
2414	NYSE	GEO	Thu, Feb 26, 2004	4.88	4.91	4.87	4.89
2413	NYSE	GEO	Wed, Feb 25, 2004	4.56	4.96	4.54	4.89
2412	NYSE	GEO	Tue, Feb 24, 2004	4.52	4.58	4.51	4.58
2411	NYSE	GEO	Mon, Feb 23, 2004	4.61	4.61	4.53	4.54
2410	NYSE	GEO	Fri, Feb 20, 2004	4.41	4.61	4.41	4.60
2409	NYSE	GEO	Thu, Feb 19, 2004	4.79	4.82	4.36	4.40
2408	NYSE	GEO	Wed, Feb 18, 2004	4.79	4.80	4.78	4.78
2407	NYSE	GEO	Tue, Feb 17, 2004	4.76	4.80	4.76	4.78
2406	NYSE	GEO	Fri, Feb 13, 2004	5.03	5.04	4.76	4.76
2405	NYSE	GEO	Thu, Feb 12, 2004	5.03	5.08	5.02	5.02
2404	NYSE	GEO	Wed, Feb 11, 2004	5.08	5.08	4.96	5.03
2403	NYSE	GEO	Tue, Feb 10, 2004	4.91	5.10	4.91	5.09
2402	NYSE	GEO	Mon, Feb 9, 2004	5.10	5.10	4.81	4.92
2401	NYSE	GEO	Fri, Feb 6, 2004	5.09	5.10	5.03	5.09
2400	NYSE	GEO	Thu, Feb 5, 2004	5.11	5.11	5.02	5.10
2399	NYSE	GEO	Wed, Feb 4, 2004	5.16	5.18	5.09	5.13
2398	NYSE	GEO	Tue, Feb 3, 2004	5.18	5.19	5.16	5.17
2397	NYSE	GEO	Mon, Feb 2, 2004	5.06	5.18	4.96	5.18
2396	NYSE	GEO	Fri, Jan 30, 2004	5.16	5.24	5.03	5.06
2395	NYSE	GEO	Thu, Jan 29, 2004	5.20	5.20	5.14	5.20
2394	NYSE	GEO	Wed, Jan 28, 2004	5.23	5.24	5.17	5.22
2393	NYSE	GEO	Tue, Jan 27, 2004	5.24	5.26	5.16	5.22
2392	NYSE	GEO	Mon, Jan 26, 2004	5.27	5.28	5.22	5.24
2391	NYSE	GEO	Fri, Jan 23, 2004	5.30	5.30	5.20	5.26
2390	NYSE	GEO	Thu, Jan 22, 2004	5.34	5.36	5.27	5.30
2389	NYSE	GEO	Wed, Jan 21, 2004	5.34	5.39	5.34	5.36
2388	NYSE	GEO	Tue, Jan 20, 2004	5.36	5.39	5.33	5.33
2387	NYSE	GEO	Fri, Jan 16, 2004	5.39	5.40	5.36	5.38
2386	NYSE	GEO	Thu, Jan 15, 2004	5.38	5.39	5.35	5.38
2385	NYSE	GEO	Wed, Jan 14, 2004	5.37	5.38	5.34	5.38
2384	NYSE	GEO	Tue, Jan 13, 2004	5.36	5.37	5.34	5.36
2383	NYSE	GEO	Mon, Jan 12, 2004	5.37	5.40	5.35	5.36
2382	NYSE	GEO	Fri, Jan 9, 2004	5.37	5.38	5.34	5.36
2381	NYSE	GEO	Thu, Jan 8, 2004	5.29	5.38	5.29	5.34
2380	NYSE	GEO	Wed, Jan 7, 2004	5.25	5.26	5.25	5.26
2379	NYSE	GEO	Tue, Jan 6, 2004	5.20	5.25	5.20	5.24
2378	NYSE	GEO	Mon, Jan 5, 2004	5.20	5.22	5.16	5.17
2377	NYSE	GEO	Fri, Jan 2, 2004	5.09	5.20	5.09	5.18
2376	NYSE	GEO	Wed, Dec 31, 2003	5.11	5.13	5.07	5.07
2375	NYSE	GEO	Tue, Dec 30, 2003	5.02	5.12	5.02	5.09
2374	NYSE	GEO	Mon, Dec 29, 2003	4.98	5.06	4.98	5.02
2373	NYSE	GEO	Fri, Dec 26, 2003	4.98	4.98	4.96	4.98
2372	NYSE	GEO	Wed, Dec 24, 2003	4.93	5.00	4.93	4.98
2371	NYSE	GEO	Tue, Dec 23, 2003	4.75	4.94	4.75	4.94
2370	NYSE	GEO	Mon, Dec 22, 2003	4.69	4.75	4.68	4.75
2369	NYSE	GEO	Fri, Dec 19, 2003	4.67	4.69	4.64	4.69
2368	NYSE	GEO	Thu, Dec 18, 2003	4.65	4.69	4.62	4.69
2367	NYSE	GEO	Wed, Dec 17, 2003	4.60	4.66	4.59	4.65
2366	NYSE	GEO	Tue, Dec 16, 2003	4.62	4.63	4.50	4.60
2365	NYSE	GEO	Mon, Dec 15, 2003	4.64	4.72	4.62	4.62
2364	NYSE	GEO	Fri, Dec 12, 2003	4.69	4.69	4.63	4.64
2363	NYSE	GEO	Thu, Dec 11, 2003	4.51	4.69	4.51	4.69
2362	NYSE	GEO	Wed, Dec 10, 2003	4.62	4.64	4.49	4.54
2361	NYSE	GEO	Tue, Dec 9, 2003	4.76	4.76	4.59	4.64
2360	NYSE	GEO	Mon, Dec 8, 2003	4.78	4.79	4.72	4.78
2359	NYSE	GEO	Fri, Dec 5, 2003	4.78	4.79	4.76	4.77
2358	NYSE	GEO	Thu, Dec 4, 2003	4.80	4.83	4.77	4.78
2357	NYSE	GEO	Wed, Dec 3, 2003	4.83	4.84	4.75	4.75
2356	NYSE	GEO	Tue, Dec 2, 2003	4.86	4.86	4.81	4.81
2355	NYSE	GEO	Mon, Dec 1, 2003	4.82	4.91	4.82	4.85
2354	NYSE	GEO	Fri, Nov 28, 2003	4.88	4.88	4.81	4.81
2353	NYSE	GEO	Wed, Nov 26, 2003	4.92	4.92	4.81	4.88
2352	NYSE	GEO	Tue, Nov 25, 2003	4.88	4.92	4.87	4.92
2351	NYSE	GEO	Mon, Nov 24, 2003	4.82	5.02	4.82	4.86
2350	NYSE	GEO	Fri, Nov 21, 2003	4.85	4.88	4.80	4.80
2349	NYSE	GEO	Thu, Nov 20, 2003	4.88	5.09	4.84	4.85
2348	NYSE	GEO	Wed, Nov 19, 2003	4.78	4.88	4.77	4.88
2347	NYSE	GEO	Tue, Nov 18, 2003	4.77	4.80	4.76	4.78
2346	NYSE	GEO	Mon, Nov 17, 2003	4.77	4.81	4.68	4.79
2345	NYSE	GEO	Fri, Nov 14, 2003	4.83	4.83	4.75	4.76
2344	NYSE	GEO	Thu, Nov 13, 2003	4.96	5.01	4.82	4.82
2343	NYSE	GEO	Wed, Nov 12, 2003	4.82	4.96	4.82	4.96
2342	NYSE	GEO	Tue, Nov 11, 2003	4.66	4.85	4.66	4.81
2341	NYSE	GEO	Mon, Nov 10, 2003	4.65	4.69	4.58	4.66
2340	NYSE	GEO	Fri, Nov 7, 2003	4.44	4.81	4.42	4.63
2339	NYSE	GEO	Thu, Nov 6, 2003	4.36	4.36	4.23	4.31
2338	NYSE	GEO	Wed, Nov 5, 2003	4.49	4.49	4.28	4.31
2337	NYSE	GEO	Tue, Nov 4, 2003	4.46	4.50	4.43	4.47
2336	NYSE	GEO	Mon, Nov 3, 2003	4.62	4.62	4.43	4.46
2335	NYSE	GEO	Fri, Oct 31, 2003	4.53	4.64	4.52	4.63
2334	NYSE	GEO	Thu, Oct 30, 2003	4.63	4.67	4.52	4.52
2333	NYSE	GEO	Wed, Oct 29, 2003	4.39	4.62	4.39	4.61
2332	NYSE	GEO	Tue, Oct 28, 2003	4.48	4.48	4.32	4.38
2331	NYSE	GEO	Mon, Oct 27, 2003	4.40	4.48	4.40	4.48
2330	NYSE	GEO	Fri, Oct 24, 2003	4.42	4.42	4.37	4.38
2329	NYSE	GEO	Thu, Oct 23, 2003	4.54	4.54	4.42	4.42
2328	NYSE	GEO	Wed, Oct 22, 2003	4.50	4.57	4.42	4.55
2327	NYSE	GEO	Tue, Oct 21, 2003	4.48	4.53	4.48	4.49
2326	NYSE	GEO	Mon, Oct 20, 2003	4.60	4.61	4.39	4.46
2325	NYSE	GEO	Fri, Oct 17, 2003	4.59	4.64	4.51	4.59
2324	NYSE	GEO	Thu, Oct 16, 2003	4.64	4.66	4.54	4.56
2323	NYSE	GEO	Wed, Oct 15, 2003	4.78	4.78	4.62	4.62
2322	NYSE	GEO	Tue, Oct 14, 2003	4.52	4.78	4.52	4.78
2321	NYSE	GEO	Mon, Oct 13, 2003	4.40	4.51	4.38	4.50
2320	NYSE	GEO	Fri, Oct 10, 2003	4.58	4.59	4.39	4.42
2319	NYSE	GEO	Thu, Oct 9, 2003	4.57	4.62	4.47	4.58
2318	NYSE	GEO	Wed, Oct 8, 2003	4.37	4.56	4.37	4.53
2317	NYSE	GEO	Tue, Oct 7, 2003	4.25	4.30	4.19	4.28
2316	NYSE	GEO	Mon, Oct 6, 2003	4.22	4.27	4.20	4.25
2315	NYSE	GEO	Fri, Oct 3, 2003	4.07	4.21	3.93	4.21
2314	NYSE	GEO	Thu, Oct 2, 2003	4.14	4.16	3.86	4.02
2313	NYSE	GEO	Wed, Oct 1, 2003	3.77	4.20	3.76	4.14
2312	NYSE	GEO	Tue, Sep 30, 2003	3.91	3.94	3.79	3.79
2311	NYSE	GEO	Mon, Sep 29, 2003	3.97	3.99	3.85	3.89
2310	NYSE	GEO	Fri, Sep 26, 2003	4.10	4.10	3.95	3.96
2309	NYSE	GEO	Thu, Sep 25, 2003	4.14	4.17	4.10	4.11
2308	NYSE	GEO	Wed, Sep 24, 2003	4.17	4.17	4.12	4.13
2307	NYSE	GEO	Tue, Sep 23, 2003	4.21	4.22	4.17	4.18
2306	NYSE	GEO	Mon, Sep 22, 2003	4.36	4.36	4.20	4.20
2305	NYSE	GEO	Fri, Sep 19, 2003	4.41	4.44	4.35	4.37
2304	NYSE	GEO	Thu, Sep 18, 2003	4.20	4.47	4.20	4.43
2303	NYSE	GEO	Wed, Sep 17, 2003	4.29	4.32	4.16	4.20
2302	NYSE	GEO	Tue, Sep 16, 2003	4.14	4.33	4.14	4.30
2301	NYSE	GEO	Mon, Sep 15, 2003	4.07	4.21	4.07	4.14
2300	NYSE	GEO	Fri, Sep 12, 2003	4.14	4.15	4.06	4.07
2299	NYSE	GEO	Thu, Sep 11, 2003	4.12	4.26	4.12	4.14
2298	NYSE	GEO	Wed, Sep 10, 2003	4.21	4.22	4.11	4.12
2297	NYSE	GEO	Tue, Sep 9, 2003	4.29	4.29	4.20	4.21
2296	NYSE	GEO	Mon, Sep 8, 2003	4.24	4.34	4.24	4.31
2295	NYSE	GEO	Fri, Sep 5, 2003	4.39	4.48	4.24	4.24
2294	NYSE	GEO	Thu, Sep 4, 2003	4.30	4.42	4.30	4.40
2293	NYSE	GEO	Wed, Sep 3, 2003	4.23	4.38	4.18	4.31
2292	NYSE	GEO	Tue, Sep 2, 2003	4.02	4.27	4.02	4.23
2291	NYSE	GEO	Fri, Aug 29, 2003	3.88	4.04	3.88	4.01
2290	NYSE	GEO	Thu, Aug 28, 2003	3.93	3.94	3.87	3.88
2289	NYSE	GEO	Wed, Aug 27, 2003	4.00	4.00	3.91	3.93
2288	NYSE	GEO	Tue, Aug 26, 2003	3.97	4.09	3.96	3.99
2287	NYSE	GEO	Mon, Aug 25, 2003	3.93	3.96	3.90	3.96
2286	NYSE	GEO	Fri, Aug 22, 2003	3.93	3.96	3.84	3.93
2285	NYSE	GEO	Thu, Aug 21, 2003	3.89	3.94	3.88	3.92
2284	NYSE	GEO	Wed, Aug 20, 2003	3.89	3.90	3.87	3.89
2283	NYSE	GEO	Tue, Aug 19, 2003	3.87	3.88	3.84	3.88
2282	NYSE	GEO	Mon, Aug 18, 2003	3.86	3.88	3.85	3.87
2281	NYSE	GEO	Fri, Aug 15, 2003	3.86	3.89	3.86	3.86
2280	NYSE	GEO	Thu, Aug 14, 2003	3.87	3.87	3.86	3.86
2279	NYSE	GEO	Wed, Aug 13, 2003	3.89	3.89	3.86	3.86
2278	NYSE	GEO	Tue, Aug 12, 2003	3.93	3.93	3.88	3.89
2277	NYSE	GEO	Mon, Aug 11, 2003	3.88	3.96	3.87	3.93
2276	NYSE	GEO	Fri, Aug 8, 2003	3.92	3.92	3.85	3.87
2275	NYSE	GEO	Thu, Aug 7, 2003	3.72	4.04	3.69	3.91
2274	NYSE	GEO	Wed, Aug 6, 2003	3.81	3.81	3.64	3.74
2273	NYSE	GEO	Tue, Aug 5, 2003	3.81	3.83	3.80	3.81
2272	NYSE	GEO	Mon, Aug 4, 2003	3.79	3.86	3.72	3.82
2271	NYSE	GEO	Fri, Aug 1, 2003	3.86	3.86	3.78	3.80
2270	NYSE	GEO	Thu, Jul 31, 2003	3.74	3.88	3.74	3.87
2269	NYSE	GEO	Wed, Jul 30, 2003	3.80	3.80	3.72	3.74
2268	NYSE	GEO	Tue, Jul 29, 2003	3.83	3.84	3.76	3.79
2267	NYSE	GEO	Mon, Jul 28, 2003	3.78	3.83	3.78	3.83
2266	NYSE	GEO	Fri, Jul 25, 2003	3.77	3.80	3.76	3.78
2265	NYSE	GEO	Thu, Jul 24, 2003	3.78	3.79	3.77	3.78
2264	NYSE	GEO	Wed, Jul 23, 2003	3.81	3.81	3.75	3.77
2263	NYSE	GEO	Tue, Jul 22, 2003	3.75	3.84	3.74	3.81
2262	NYSE	GEO	Mon, Jul 21, 2003	3.85	3.85	3.77	3.78
2261	NYSE	GEO	Fri, Jul 18, 2003	3.86	3.89	3.85	3.86
2260	NYSE	GEO	Thu, Jul 17, 2003	3.92	3.92	3.86	3.86
2259	NYSE	GEO	Wed, Jul 16, 2003	3.85	3.96	3.82	3.91
2258	NYSE	GEO	Tue, Jul 15, 2003	4.01	4.01	3.76	3.85
2257	NYSE	GEO	Mon, Jul 14, 2003	4.30	4.32	4.00	4.01
2256	NYSE	GEO	Fri, Jul 11, 2003	4.16	4.34	4.16	4.26
2255	NYSE	GEO	Thu, Jul 10, 2003	3.93	4.24	3.93	4.10
2254	NYSE	GEO	Wed, Jul 9, 2003	3.81	4.11	3.75	3.84
2253	NYSE	GEO	Tue, Jul 8, 2003	3.31	3.84	3.30	3.82
2252	NYSE	GEO	Mon, Jul 7, 2003	3.20	3.31	3.20	3.31
2251	NYSE	GEO	Thu, Jul 3, 2003	3.22	3.23	3.20	3.22
2250	NYSE	GEO	Wed, Jul 2, 2003	3.08	3.24	3.08	3.24
2249	NYSE	GEO	Tue, Jul 1, 2003	3.06	3.11	3.05	3.08
2248	NYSE	GEO	Mon, Jun 30, 2003	3.07	3.10	3.05	3.05
2247	NYSE	GEO	Fri, Jun 27, 2003	3.11	3.13	3.07	3.07
2246	NYSE	GEO	Thu, Jun 26, 2003	3.12	3.13	3.11	3.13
2245	NYSE	GEO	Wed, Jun 25, 2003	3.06	3.17	3.06	3.12
2244	NYSE	GEO	Tue, Jun 24, 2003	3.11	3.13	3.03	3.06
2243	NYSE	GEO	Mon, Jun 23, 2003	3.12	3.14	3.11	3.12
2242	NYSE	GEO	Fri, Jun 20, 2003	3.09	3.14	3.09	3.11
2241	NYSE	GEO	Thu, Jun 19, 2003	3.15	3.16	3.09	3.09
2240	NYSE	GEO	Wed, Jun 18, 2003	3.18	3.18	3.15	3.18
2239	NYSE	GEO	Tue, Jun 17, 2003	3.16	3.20	3.14	3.20
2238	NYSE	GEO	Mon, Jun 16, 2003	3.24	3.27	3.10	3.18
2237	NYSE	GEO	Fri, Jun 13, 2003	3.24	3.27	3.18	3.24
2236	NYSE	GEO	Thu, Jun 12, 2003	3.24	3.25	3.21	3.24
2235	NYSE	GEO	Wed, Jun 11, 2003	3.23	3.26	3.21	3.26
2234	NYSE	GEO	Tue, Jun 10, 2003	3.21	3.27	3.21	3.23
2233	NYSE	GEO	Mon, Jun 9, 2003	3.20	3.25	3.20	3.21
2232	NYSE	GEO	Fri, Jun 6, 2003	3.18	3.27	3.18	3.21
2231	NYSE	GEO	Thu, Jun 5, 2003	3.22	3.26	3.17	3.17
2230	NYSE	GEO	Wed, Jun 4, 2003	3.16	3.25	3.16	3.23
2229	NYSE	GEO	Tue, Jun 3, 2003	3.12	3.17	3.10	3.17
2228	NYSE	GEO	Mon, Jun 2, 2003	3.27	3.27	3.12	3.13
2227	NYSE	GEO	Fri, May 30, 2003	3.19	3.28	3.19	3.28
2226	NYSE	GEO	Thu, May 29, 2003	3.18	3.20	3.17	3.19
2225	NYSE	GEO	Wed, May 28, 2003	3.11	3.19	3.11	3.16
2224	NYSE	GEO	Tue, May 27, 2003	3.04	3.11	3.04	3.11
2223	NYSE	GEO	Fri, May 23, 2003	3.04	3.10	3.00	3.06
2222	NYSE	GEO	Thu, May 22, 2003	3.09	3.09	3.03	3.04
2221	NYSE	GEO	Wed, May 21, 2003	3.14	3.15	3.06	3.09
2220	NYSE	GEO	Tue, May 20, 2003	3.12	3.16	3.12	3.14
2219	NYSE	GEO	Mon, May 19, 2003	3.18	3.18	3.12	3.12
2218	NYSE	GEO	Fri, May 16, 2003	3.18	3.20	3.16	3.20
2217	NYSE	GEO	Thu, May 15, 2003	3.20	3.21	3.15	3.20
2216	NYSE	GEO	Wed, May 14, 2003	3.20	3.22	3.12	3.21
2215	NYSE	GEO	Tue, May 13, 2003	3.23	3.27	3.19	3.22
2214	NYSE	GEO	Mon, May 12, 2003	3.23	3.27	3.18	3.24
2213	NYSE	GEO	Fri, May 9, 2003	3.20	3.25	3.20	3.25
2212	NYSE	GEO	Thu, May 8, 2003	3.23	3.23	3.16	3.21
2211	NYSE	GEO	Wed, May 7, 2003	3.19	3.27	3.17	3.25
2210	NYSE	GEO	Tue, May 6, 2003	3.17	3.25	3.16	3.19
2209	NYSE	GEO	Mon, May 5, 2003	3.20	3.20	3.11	3.17
2208	NYSE	GEO	Fri, May 2, 2003	3.11	3.31	3.11	3.17
2207	NYSE	GEO	Thu, May 1, 2003	2.47	3.27	2.47	3.11
2206	NYSE	GEO	Wed, Apr 30, 2003	2.37	2.49	2.33	2.44
2205	NYSE	GEO	Tue, Apr 29, 2003	2.34	2.42	2.34	2.38
2204	NYSE	GEO	Mon, Apr 28, 2003	2.20	2.37	2.20	2.34
2203	NYSE	GEO	Fri, Apr 25, 2003	2.08	2.20	2.08	2.18
2202	NYSE	GEO	Thu, Apr 24, 2003	2.07	2.08	2.05	2.06
2201	NYSE	GEO	Wed, Apr 23, 2003	2.00	2.08	2.00	2.04
2200	NYSE	GEO	Tue, Apr 22, 2003	2.02	2.02	1.99	1.99
2199	NYSE	GEO	Mon, Apr 21, 2003	2.07	2.07	2.04	2.04
2198	NYSE	GEO	Thu, Apr 17, 2003	2.07	2.07	2.02	2.07
2197	NYSE	GEO	Wed, Apr 16, 2003	2.14	2.15	2.05	2.06
2196	NYSE	GEO	Tue, Apr 15, 2003	2.24	2.24	2.14	2.16
2195	NYSE	GEO	Mon, Apr 14, 2003	2.25	2.25	2.22	2.23
2194	NYSE	GEO	Fri, Apr 11, 2003	2.28	2.29	2.24	2.25
2193	NYSE	GEO	Thu, Apr 10, 2003	2.33	2.34	2.27	2.27
2192	NYSE	GEO	Wed, Apr 9, 2003	2.39	2.39	2.33	2.33
2191	NYSE	GEO	Tue, Apr 8, 2003	2.38	2.39	2.34	2.38
2190	NYSE	GEO	Mon, Apr 7, 2003	2.38	2.40	2.38	2.38
2189	NYSE	GEO	Fri, Apr 4, 2003	2.30	2.40	2.30	2.36
2188	NYSE	GEO	Thu, Apr 3, 2003	2.09	2.31	2.09	2.28
2187	NYSE	GEO	Wed, Apr 2, 2003	2.16	2.16	2.05	2.09
2186	NYSE	GEO	Tue, Apr 1, 2003	2.16	2.16	2.10	2.14
2185	NYSE	GEO	Mon, Mar 31, 2003	2.20	2.22	2.15	2.18
2184	NYSE	GEO	Fri, Mar 28, 2003	2.22	2.22	2.21	2.22
2183	NYSE	GEO	Thu, Mar 27, 2003	2.24	2.25	2.21	2.22
2182	NYSE	GEO	Wed, Mar 26, 2003	2.25	2.28	2.25	2.25
2181	NYSE	GEO	Tue, Mar 25, 2003	2.19	2.30	2.19	2.26
2180	NYSE	GEO	Mon, Mar 24, 2003	2.14	2.20	2.14	2.18
2179	NYSE	GEO	Fri, Mar 21, 2003	2.12	2.19	2.12	2.16
2178	NYSE	GEO	Thu, Mar 20, 2003	2.10	2.12	2.06	2.11
2177	NYSE	GEO	Wed, Mar 19, 2003	2.12	2.12	2.10	2.11
2176	NYSE	GEO	Tue, Mar 18, 2003	2.10	2.12	2.10	2.12
2175	NYSE	GEO	Mon, Mar 17, 2003	2.09	2.12	2.09	2.12
2174	NYSE	GEO	Fri, Mar 14, 2003	2.13	2.13	2.08	2.09
2173	NYSE	GEO	Thu, Mar 13, 2003	2.10	2.13	2.09	2.12
2172	NYSE	GEO	Wed, Mar 12, 2003	2.09	2.10	2.07	2.10
2171	NYSE	GEO	Tue, Mar 11, 2003	2.07	2.09	2.06	2.09
2170	NYSE	GEO	Mon, Mar 10, 2003	2.09	2.09	2.06	2.08
2169	NYSE	GEO	Fri, Mar 7, 2003	2.09	2.11	2.09	2.10
2168	NYSE	GEO	Thu, Mar 6, 2003	2.07	2.10	2.06	2.08
2167	NYSE	GEO	Wed, Mar 5, 2003	2.06	2.11	2.03	2.09
2166	NYSE	GEO	Tue, Mar 4, 2003	2.07	2.07	2.02	2.07
2165	NYSE	GEO	Mon, Mar 3, 2003	2.02	2.08	2.01	2.07
2164	NYSE	GEO	Fri, Feb 28, 2003	1.95	2.02	1.93	2.02
2163	NYSE	GEO	Thu, Feb 27, 2003	1.95	1.97	1.93	1.96
2162	NYSE	GEO	Wed, Feb 26, 2003	1.97	1.97	1.92	1.94
2161	NYSE	GEO	Tue, Feb 25, 2003	2.00	2.00	1.90	1.96
2160	NYSE	GEO	Mon, Feb 24, 2003	2.04	2.06	2.00	2.00
2159	NYSE	GEO	Fri, Feb 21, 2003	2.00	2.07	2.00	2.06
2158	NYSE	GEO	Thu, Feb 20, 2003	1.97	2.00	1.97	2.00
2157	NYSE	GEO	Wed, Feb 19, 2003	2.08	2.08	1.96	1.97
2156	NYSE	GEO	Tue, Feb 18, 2003	2.08	2.10	2.06	2.08
2155	NYSE	GEO	Fri, Feb 14, 2003	2.09	2.10	2.06	2.09
2154	NYSE	GEO	Thu, Feb 13, 2003	2.10	2.11	2.06	2.07
2153	NYSE	GEO	Wed, Feb 12, 2003	2.06	2.18	2.06	2.11
2152	NYSE	GEO	Tue, Feb 11, 2003	1.99	2.04	1.99	2.04
2151	NYSE	GEO	Mon, Feb 10, 2003	2.01	2.02	1.98	1.99
2150	NYSE	GEO	Fri, Feb 7, 2003	1.96	2.00	1.96	2.00
2149	NYSE	GEO	Thu, Feb 6, 2003	1.92	1.96	1.92	1.94
2148	NYSE	GEO	Wed, Feb 5, 2003	1.90	1.94	1.89	1.92
2147	NYSE	GEO	Tue, Feb 4, 2003	1.89	1.92	1.89	1.89
2146	NYSE	GEO	Mon, Feb 3, 2003	1.94	1.94	1.90	1.90
2145	NYSE	GEO	Fri, Jan 31, 2003	1.96	1.98	1.93	1.93
2144	NYSE	GEO	Thu, Jan 30, 2003	1.89	1.95	1.89	1.93
2143	NYSE	GEO	Wed, Jan 29, 2003	1.90	1.90	1.87	1.89
2142	NYSE	GEO	Tue, Jan 28, 2003	1.89	1.94	1.89	1.90
2141	NYSE	GEO	Mon, Jan 27, 2003	1.90	1.90	1.85	1.88
2140	NYSE	GEO	Fri, Jan 24, 2003	1.98	1.99	1.88	1.90
2139	NYSE	GEO	Thu, Jan 23, 2003	2.04	2.04	1.99	1.99
2138	NYSE	GEO	Wed, Jan 22, 2003	2.09	2.09	2.00	2.04
2137	NYSE	GEO	Tue, Jan 21, 2003	2.09	2.10	2.06	2.10
2136	NYSE	GEO	Fri, Jan 17, 2003	2.14	2.14	2.06	2.08
2135	NYSE	GEO	Thu, Jan 16, 2003	2.14	2.14	2.11	2.14
2134	NYSE	GEO	Wed, Jan 15, 2003	2.22	2.22	2.11	2.13
2133	NYSE	GEO	Tue, Jan 14, 2003	2.21	2.24	2.18	2.20
2132	NYSE	GEO	Mon, Jan 13, 2003	2.21	2.25	2.20	2.21
2131	NYSE	GEO	Fri, Jan 10, 2003	2.26	2.27	2.18	2.19
2130	NYSE	GEO	Thu, Jan 9, 2003	2.33	2.38	2.24	2.26
2129	NYSE	GEO	Wed, Jan 8, 2003	2.38	2.38	2.33	2.33
2128	NYSE	GEO	Tue, Jan 7, 2003	2.45	2.45	2.36	2.37
2127	NYSE	GEO	Mon, Jan 6, 2003	2.45	2.46	2.42	2.46
2126	NYSE	GEO	Fri, Jan 3, 2003	2.51	2.53	2.47	2.47
2125	NYSE	GEO	Thu, Jan 2, 2003	2.48	2.52	2.46	2.52
2124	NYSE	GEO	Tue, Dec 31, 2002	2.39	2.54	2.39	2.47
2123	NYSE	GEO	Mon, Dec 30, 2002	2.48	2.49	2.37	2.38
2122	NYSE	GEO	Fri, Dec 27, 2002	2.56	2.56	2.49	2.49
2121	NYSE	GEO	Thu, Dec 26, 2002	2.62	2.64	2.56	2.56
2120	NYSE	GEO	Tue, Dec 24, 2002	2.70	2.70	2.62	2.62
2119	NYSE	GEO	Mon, Dec 23, 2002	2.60	2.74	2.60	2.69
2118	NYSE	GEO	Fri, Dec 20, 2002	2.49	2.62	2.49	2.61
2117	NYSE	GEO	Thu, Dec 19, 2002	2.49	2.50	2.47	2.49
2116	NYSE	GEO	Wed, Dec 18, 2002	2.46	2.53	2.46	2.49
2115	NYSE	GEO	Tue, Dec 17, 2002	2.47	2.50	2.44	2.47
2114	NYSE	GEO	Mon, Dec 16, 2002	2.32	2.46	2.29	2.46
2113	NYSE	GEO	Fri, Dec 13, 2002	2.35	2.43	2.33	2.33
2112	NYSE	GEO	Thu, Dec 12, 2002	2.35	2.38	2.33	2.35
2111	NYSE	GEO	Wed, Dec 11, 2002	2.40	2.41	2.32	2.35
2110	NYSE	GEO	Tue, Dec 10, 2002	2.44	2.44	2.39	2.39
2109	NYSE	GEO	Mon, Dec 9, 2002	2.51	2.51	2.44	2.46
2108	NYSE	GEO	Fri, Dec 6, 2002	2.62	2.62	2.51	2.52
2107	NYSE	GEO	Thu, Dec 5, 2002	2.69	2.69	2.62	2.62
2106	NYSE	GEO	Wed, Dec 4, 2002	2.67	2.70	2.62	2.70
2105	NYSE	GEO	Tue, Dec 3, 2002	2.67	2.69	2.66	2.66
2104	NYSE	GEO	Mon, Dec 2, 2002	2.73	2.73	2.62	2.69
2103	NYSE	GEO	Fri, Nov 29, 2002	2.74	2.74	2.70	2.72
2102	NYSE	GEO	Wed, Nov 27, 2002	2.72	2.75	2.71	2.75
2101	NYSE	GEO	Tue, Nov 26, 2002	2.73	2.76	2.71	2.73
2100	NYSE	GEO	Mon, Nov 25, 2002	2.76	2.77	2.72	2.74
2099	NYSE	GEO	Fri, Nov 22, 2002	2.68	2.73	2.67	2.73
2098	NYSE	GEO	Thu, Nov 21, 2002	2.69	2.72	2.64	2.67
2097	NYSE	GEO	Wed, Nov 20, 2002	2.66	2.70	2.64	2.69
2096	NYSE	GEO	Tue, Nov 19, 2002	2.73	2.73	2.66	2.66
2095	NYSE	GEO	Mon, Nov 18, 2002	2.74	2.76	2.70	2.73
2094	NYSE	GEO	Fri, Nov 15, 2002	2.73	2.76	2.73	2.74
2093	NYSE	GEO	Thu, Nov 14, 2002	2.68	2.73	2.64	2.72
2092	NYSE	GEO	Wed, Nov 13, 2002	2.63	2.70	2.62	2.68
2091	NYSE	GEO	Tue, Nov 12, 2002	2.63	2.64	2.53	2.63
2090	NYSE	GEO	Mon, Nov 11, 2002	2.72	2.72	2.64	2.64
2089	NYSE	GEO	Fri, Nov 8, 2002	2.80	2.80	2.77	2.78
2088	NYSE	GEO	Thu, Nov 7, 2002	2.79	2.81	2.78	2.79
2087	NYSE	GEO	Wed, Nov 6, 2002	2.78	2.80	2.75	2.80
2086	NYSE	GEO	Tue, Nov 5, 2002	2.77	2.79	2.73	2.78
2085	NYSE	GEO	Mon, Nov 4, 2002	2.69	2.81	2.69	2.78
2084	NYSE	GEO	Fri, Nov 1, 2002	2.64	2.70	2.63	2.70
2083	NYSE	GEO	Thu, Oct 31, 2002	2.62	2.66	2.56	2.62
2082	NYSE	GEO	Wed, Oct 30, 2002	2.61	2.64	2.58	2.62
2081	NYSE	GEO	Tue, Oct 29, 2002	2.54	2.60	2.54	2.59
2080	NYSE	GEO	Mon, Oct 28, 2002	2.58	2.63	2.50	2.52
2079	NYSE	GEO	Fri, Oct 25, 2002	2.50	2.58	2.49	2.58
2078	NYSE	GEO	Thu, Oct 24, 2002	2.48	2.51	2.48	2.51
2077	NYSE	GEO	Wed, Oct 23, 2002	2.46	2.52	2.45	2.47
2076	NYSE	GEO	Tue, Oct 22, 2002	2.36	2.49	2.36	2.46
2075	NYSE	GEO	Mon, Oct 21, 2002	2.44	2.44	2.35	2.35
2074	NYSE	GEO	Fri, Oct 18, 2002	2.43	2.43	2.40	2.42
2073	NYSE	GEO	Thu, Oct 17, 2002	2.43	2.46	2.42	2.43
2072	NYSE	GEO	Wed, Oct 16, 2002	2.45	2.45	2.41	2.41
2071	NYSE	GEO	Tue, Oct 15, 2002	2.40	2.43	2.38	2.43
2070	NYSE	GEO	Mon, Oct 14, 2002	2.36	2.38	2.36	2.38
2069	NYSE	GEO	Fri, Oct 11, 2002	2.38	2.40	2.36	2.37
2068	NYSE	GEO	Thu, Oct 10, 2002	2.38	2.39	2.28	2.38
2067	NYSE	GEO	Wed, Oct 9, 2002	2.49	2.49	2.39	2.39
2066	NYSE	GEO	Tue, Oct 8, 2002	2.47	2.51	2.47	2.51
2065	NYSE	GEO	Mon, Oct 7, 2002	2.48	2.48	2.45	2.48
2064	NYSE	GEO	Fri, Oct 4, 2002	2.48	2.49	2.48	2.48
2063	NYSE	GEO	Thu, Oct 3, 2002	2.53	2.53	2.48	2.49
2062	NYSE	GEO	Wed, Oct 2, 2002	2.51	2.53	2.50	2.51
2061	NYSE	GEO	Tue, Oct 1, 2002	2.54	2.54	2.46	2.48
2060	NYSE	GEO	Mon, Sep 30, 2002	2.46	2.56	2.45	2.52
2059	NYSE	GEO	Fri, Sep 27, 2002	2.42	2.48	2.42	2.46
2058	NYSE	GEO	Thu, Sep 26, 2002	2.40	2.46	2.39	2.44
2057	NYSE	GEO	Wed, Sep 25, 2002	2.33	2.40	2.32	2.39
2056	NYSE	GEO	Tue, Sep 24, 2002	2.38	2.39	2.32	2.32
2055	NYSE	GEO	Mon, Sep 23, 2002	2.39	2.41	2.38	2.40
2054	NYSE	GEO	Fri, Sep 20, 2002	2.53	2.53	2.40	2.40
2053	NYSE	GEO	Thu, Sep 19, 2002	2.53	2.60	2.51	2.53
2052	NYSE	GEO	Wed, Sep 18, 2002	2.53	2.55	2.52	2.53
2051	NYSE	GEO	Tue, Sep 17, 2002	2.56	2.58	2.54	2.54
2050	NYSE	GEO	Mon, Sep 16, 2002	2.59	2.60	2.55	2.55
2049	NYSE	GEO	Fri, Sep 13, 2002	2.66	2.67	2.59	2.59
2048	NYSE	GEO	Thu, Sep 12, 2002	2.73	2.73	2.69	2.69
2047	NYSE	GEO	Wed, Sep 11, 2002	2.75	2.75	2.73	2.73
2046	NYSE	GEO	Tue, Sep 10, 2002	2.83	2.84	2.76	2.76
2045	NYSE	GEO	Mon, Sep 9, 2002	2.88	2.89	2.86	2.88
2044	NYSE	GEO	Fri, Sep 6, 2002	2.89	2.89	2.87	2.89
2043	NYSE	GEO	Thu, Sep 5, 2002	2.88	2.92	2.88	2.89
2042	NYSE	GEO	Wed, Sep 4, 2002	2.88	2.88	2.87	2.88
2041	NYSE	GEO	Tue, Sep 3, 2002	3.00	3.00	2.84	2.88
2040	NYSE	GEO	Fri, Aug 30, 2002	3.01	3.01	2.92	3.00
2039	NYSE	GEO	Thu, Aug 29, 2002	3.03	3.04	3.00	3.01
2038	NYSE	GEO	Wed, Aug 28, 2002	3.15	3.15	3.01	3.06
2037	NYSE	GEO	Tue, Aug 27, 2002	3.27	3.28	3.18	3.18
2036	NYSE	GEO	Mon, Aug 26, 2002	3.22	3.27	3.20	3.24
2035	NYSE	GEO	Fri, Aug 23, 2002	3.21	3.22	3.20	3.21
2034	NYSE	GEO	Thu, Aug 22, 2002	3.22	3.22	3.20	3.21
2033	NYSE	GEO	Wed, Aug 21, 2002	3.22	3.22	3.16	3.20
2032	NYSE	GEO	Tue, Aug 20, 2002	3.20	3.21	3.18	3.21
2031	NYSE	GEO	Mon, Aug 19, 2002	3.17	3.22	3.17	3.19
2030	NYSE	GEO	Fri, Aug 16, 2002	3.17	3.20	3.16	3.18
2029	NYSE	GEO	Thu, Aug 15, 2002	3.17	3.17	3.09	3.17
2028	NYSE	GEO	Wed, Aug 14, 2002	3.24	3.24	3.11	3.16
2027	NYSE	GEO	Tue, Aug 13, 2002	3.24	3.26	3.22	3.22
2026	NYSE	GEO	Mon, Aug 12, 2002	3.11	3.24	3.08	3.24
2025	NYSE	GEO	Fri, Aug 9, 2002	3.12	3.21	3.12	3.16
2024	NYSE	GEO	Thu, Aug 8, 2002	3.04	3.14	3.04	3.14
2023	NYSE	GEO	Wed, Aug 7, 2002	3.02	3.07	3.01	3.03
2022	NYSE	GEO	Tue, Aug 6, 2002	2.93	3.06	2.93	3.00
2021	NYSE	GEO	Mon, Aug 5, 2002	2.84	2.97	2.84	2.91
2020	NYSE	GEO	Fri, Aug 2, 2002	2.91	2.92	2.82	2.83
2019	NYSE	GEO	Thu, Aug 1, 2002	2.92	2.96	2.84	2.92
2018	NYSE	GEO	Wed, Jul 31, 2002	3.00	3.01	2.92	2.92
2017	NYSE	GEO	Tue, Jul 30, 2002	3.00	3.02	2.99	3.01
2016	NYSE	GEO	Mon, Jul 29, 2002	3.09	3.11	2.97	3.01
2015	NYSE	GEO	Fri, Jul 26, 2002	3.07	3.08	3.07	3.08
2014	NYSE	GEO	Thu, Jul 25, 2002	3.09	3.13	3.06	3.07
2013	NYSE	GEO	Wed, Jul 24, 2002	3.03	3.09	2.99	3.09
2012	NYSE	GEO	Tue, Jul 23, 2002	3.10	3.10	3.03	3.05
2011	NYSE	GEO	Mon, Jul 22, 2002	3.20	3.21	3.05	3.09
2010	NYSE	GEO	Fri, Jul 19, 2002	3.23	3.23	3.17	3.22
2009	NYSE	GEO	Thu, Jul 18, 2002	3.31	3.37	3.24	3.24
2008	NYSE	GEO	Wed, Jul 17, 2002	3.18	3.31	3.18	3.31
2007	NYSE	GEO	Tue, Jul 16, 2002	3.17	3.23	3.15	3.18
2006	NYSE	GEO	Mon, Jul 15, 2002	3.17	3.17	3.14	3.17
2005	NYSE	GEO	Fri, Jul 12, 2002	3.21	3.21	3.16	3.16
2004	NYSE	GEO	Thu, Jul 11, 2002	3.22	3.22	3.17	3.20
2003	NYSE	GEO	Wed, Jul 10, 2002	3.20	3.23	3.15	3.22
2002	NYSE	GEO	Tue, Jul 9, 2002	3.20	3.22	3.19	3.20
2001	NYSE	GEO	Mon, Jul 8, 2002	3.19	3.20	3.19	3.20
2000	NYSE	GEO	Fri, Jul 5, 2002	3.14	3.20	3.14	3.20
1999	NYSE	GEO	Wed, Jul 3, 2002	3.13	3.14	2.92	3.14
1998	NYSE	GEO	Tue, Jul 2, 2002	3.20	3.20	3.12	3.12
1997	NYSE	GEO	Mon, Jul 1, 2002	3.28	3.28	3.20	3.20
1996	NYSE	GEO	Fri, Jun 28, 2002	3.22	3.33	3.21	3.24
1995	NYSE	GEO	Thu, Jun 27, 2002	3.21	3.22	3.19	3.22
1994	NYSE	GEO	Wed, Jun 26, 2002	3.17	3.23	3.17	3.22
1993	NYSE	GEO	Tue, Jun 25, 2002	3.24	3.25	3.18	3.18
1992	NYSE	GEO	Mon, Jun 24, 2002	3.24	3.29	3.24	3.25
1991	NYSE	GEO	Fri, Jun 21, 2002	3.17	3.26	3.17	3.26
1990	NYSE	GEO	Thu, Jun 20, 2002	3.14	3.15	3.00	3.15
1989	NYSE	GEO	Wed, Jun 19, 2002	3.21	3.24	3.14	3.14
1988	NYSE	GEO	Tue, Jun 18, 2002	3.20	3.24	3.20	3.22
1987	NYSE	GEO	Mon, Jun 17, 2002	3.17	3.20	3.16	3.20
1986	NYSE	GEO	Fri, Jun 14, 2002	3.21	3.22	3.15	3.15
1985	NYSE	GEO	Thu, Jun 13, 2002	3.22	3.27	3.19	3.23
1984	NYSE	GEO	Wed, Jun 12, 2002	3.30	3.30	3.21	3.23
1983	NYSE	GEO	Tue, Jun 11, 2002	3.33	3.33	3.31	3.31
1982	NYSE	GEO	Mon, Jun 10, 2002	3.34	3.37	3.33	3.35
1981	NYSE	GEO	Fri, Jun 7, 2002	3.29	3.32	3.28	3.29
1980	NYSE	GEO	Thu, Jun 6, 2002	3.34	3.34	3.29	3.30
1979	NYSE	GEO	Wed, Jun 5, 2002	3.35	3.35	3.33	3.34
1978	NYSE	GEO	Tue, Jun 4, 2002	3.35	3.38	3.34	3.35
1977	NYSE	GEO	Mon, Jun 3, 2002	3.36	3.40	3.32	3.34
1976	NYSE	GEO	Fri, May 31, 2002	3.37	3.37	3.33	3.33
1975	NYSE	GEO	Thu, May 30, 2002	3.35	3.36	3.34	3.36
1974	NYSE	GEO	Wed, May 29, 2002	3.39	3.39	3.35	3.36
1973	NYSE	GEO	Tue, May 28, 2002	3.33	3.40	3.33	3.39
1972	NYSE	GEO	Fri, May 24, 2002	3.38	3.38	3.32	3.33
1971	NYSE	GEO	Thu, May 23, 2002	3.35	3.39	3.34	3.38
1970	NYSE	GEO	Wed, May 22, 2002	3.41	3.41	3.34	3.36
1969	NYSE	GEO	Tue, May 21, 2002	3.48	3.48	3.40	3.42
1968	NYSE	GEO	Mon, May 20, 2002	3.47	3.48	3.44	3.48
1967	NYSE	GEO	Fri, May 17, 2002	3.49	3.49	3.45	3.46
1966	NYSE	GEO	Thu, May 16, 2002	3.53	3.53	3.47	3.49
1965	NYSE	GEO	Wed, May 15, 2002	3.44	3.55	3.44	3.54
1964	NYSE	GEO	Tue, May 14, 2002	3.47	3.51	3.47	3.48
1963	NYSE	GEO	Mon, May 13, 2002	3.36	3.48	3.33	3.48
1962	NYSE	GEO	Fri, May 10, 2002	3.39	3.39	3.33	3.33
1961	NYSE	GEO	Thu, May 9, 2002	3.39	3.43	3.39	3.39
1960	NYSE	GEO	Wed, May 8, 2002	3.22	3.41	3.22	3.41
1959	NYSE	GEO	Tue, May 7, 2002	3.38	3.39	3.31	3.32
1958	NYSE	GEO	Mon, May 6, 2002	3.42	3.42	3.39	3.40
1957	NYSE	GEO	Fri, May 3, 2002	3.53	3.53	3.38	3.41
1956	NYSE	GEO	Thu, May 2, 2002	3.34	3.53	3.34	3.53
1955	NYSE	GEO	Wed, May 1, 2002	3.36	3.37	3.33	3.34
1954	NYSE	GEO	Tue, Apr 30, 2002	3.34	3.37	3.33	3.37
1953	NYSE	GEO	Mon, Apr 29, 2002	3.33	3.37	3.33	3.34
1952	NYSE	GEO	Fri, Apr 26, 2002	3.25	3.33	3.25	3.33
1951	NYSE	GEO	Thu, Apr 25, 2002	3.24	3.29	3.23	3.26
1950	NYSE	GEO	Wed, Apr 24, 2002	3.31	3.33	3.24	3.24
1949	NYSE	GEO	Tue, Apr 23, 2002	3.35	3.36	3.31	3.31
1948	NYSE	GEO	Mon, Apr 22, 2002	3.21	3.36	3.21	3.34
1947	NYSE	GEO	Fri, Apr 19, 2002	3.11	3.21	3.11	3.20
1946	NYSE	GEO	Thu, Apr 18, 2002	3.12	3.12	3.10	3.10
1945	NYSE	GEO	Wed, Apr 17, 2002	3.11	3.13	3.09	3.13
1944	NYSE	GEO	Tue, Apr 16, 2002	3.09	3.12	3.08	3.11
1943	NYSE	GEO	Mon, Apr 15, 2002	3.12	3.12	3.07	3.11
1942	NYSE	GEO	Fri, Apr 12, 2002	3.10	3.12	3.06	3.12
1941	NYSE	GEO	Thu, Apr 11, 2002	3.11	3.14	3.09	3.11
1940	NYSE	GEO	Wed, Apr 10, 2002	3.11	3.12	3.10	3.11
1939	NYSE	GEO	Tue, Apr 9, 2002	3.10	3.15	3.10	3.11
1938	NYSE	GEO	Mon, Apr 8, 2002	3.19	3.19	3.08	3.10
1937	NYSE	GEO	Fri, Apr 5, 2002	3.24	3.24	3.19	3.21
1936	NYSE	GEO	Thu, Apr 4, 2002	3.24	3.25	3.23	3.24
1935	NYSE	GEO	Wed, Apr 3, 2002	3.32	3.32	3.22	3.24
1934	NYSE	GEO	Tue, Apr 2, 2002	3.28	3.33	3.28	3.31
1933	NYSE	GEO	Mon, Apr 1, 2002	3.32	3.33	3.27	3.28
1932	NYSE	GEO	Thu, Mar 28, 2002	3.32	3.34	3.27	3.33
1931	NYSE	GEO	Wed, Mar 27, 2002	3.32	3.32	3.27	3.32
1930	NYSE	GEO	Tue, Mar 26, 2002	3.31	3.33	3.31	3.33
1929	NYSE	GEO	Mon, Mar 25, 2002	3.32	3.35	3.27	3.30
1928	NYSE	GEO	Fri, Mar 22, 2002	3.41	3.42	3.33	3.33
1927	NYSE	GEO	Thu, Mar 21, 2002	3.33	3.44	3.33	3.41
1926	NYSE	GEO	Wed, Mar 20, 2002	3.40	3.40	3.35	3.36
1925	NYSE	GEO	Tue, Mar 19, 2002	3.41	3.42	3.40	3.42
1924	NYSE	GEO	Mon, Mar 18, 2002	3.46	3.46	3.40	3.42
1923	NYSE	GEO	Fri, Mar 15, 2002	3.45	3.48	3.44	3.48
1922	NYSE	GEO	Thu, Mar 14, 2002	3.52	3.54	3.49	3.49
1921	NYSE	GEO	Wed, Mar 13, 2002	3.47	3.54	3.46	3.54
1920	NYSE	GEO	Tue, Mar 12, 2002	3.59	3.60	3.46	3.47
1919	NYSE	GEO	Mon, Mar 11, 2002	3.60	3.62	3.59	3.61
1918	NYSE	GEO	Fri, Mar 8, 2002	3.73	3.73	3.63	3.66
1917	NYSE	GEO	Thu, Mar 7, 2002	3.87	3.87	3.74	3.74
1916	NYSE	GEO	Wed, Mar 6, 2002	3.78	3.89	3.74	3.87
1915	NYSE	GEO	Tue, Mar 5, 2002	3.70	3.83	3.70	3.83
1914	NYSE	GEO	Mon, Mar 4, 2002	3.68	3.71	3.67	3.70
1913	NYSE	GEO	Fri, Mar 1, 2002	3.67	3.69	3.64	3.68
1912	NYSE	GEO	Thu, Feb 28, 2002	3.78	3.78	3.68	3.70
1911	NYSE	GEO	Wed, Feb 27, 2002	3.80	3.84	3.80	3.80
1910	NYSE	GEO	Tue, Feb 26, 2002	3.72	3.80	3.72	3.80
1909	NYSE	GEO	Mon, Feb 25, 2002	3.75	3.76	3.71	3.73
1908	NYSE	GEO	Fri, Feb 22, 2002	3.68	3.78	3.68	3.75
1907	NYSE	GEO	Thu, Feb 21, 2002	3.59	3.74	3.59	3.67
1906	NYSE	GEO	Wed, Feb 20, 2002	3.57	3.58	3.53	3.58
1905	NYSE	GEO	Tue, Feb 19, 2002	3.61	3.67	3.58	3.58
1904	NYSE	GEO	Fri, Feb 15, 2002	3.46	3.68	3.45	3.63
1903	NYSE	GEO	Thu, Feb 14, 2002	3.34	3.48	3.34	3.45
1902	NYSE	GEO	Wed, Feb 13, 2002	3.32	3.34	3.32	3.34
1901	NYSE	GEO	Tue, Feb 12, 2002	3.40	3.40	3.33	3.34
1900	NYSE	GEO	Mon, Feb 11, 2002	3.32	3.40	3.32	3.40
1899	NYSE	GEO	Fri, Feb 8, 2002	3.39	3.42	3.32	3.34
1898	NYSE	GEO	Thu, Feb 7, 2002	3.44	3.44	3.39	3.42
1897	NYSE	GEO	Wed, Feb 6, 2002	3.54	3.56	3.43	3.47
1896	NYSE	GEO	Tue, Feb 5, 2002	3.78	3.82	3.55	3.57
1895	NYSE	GEO	Mon, Feb 4, 2002	3.83	3.87	3.78	3.78
1894	NYSE	GEO	Fri, Feb 1, 2002	3.88	3.88	3.75	3.83
1893	NYSE	GEO	Thu, Jan 31, 2002	3.56	3.70	3.54	3.70
1892	NYSE	GEO	Wed, Jan 30, 2002	3.57	3.58	3.55	3.56
1891	NYSE	GEO	Tue, Jan 29, 2002	3.46	3.56	3.46	3.56
1890	NYSE	GEO	Mon, Jan 28, 2002	3.42	3.46	3.40	3.46
1889	NYSE	GEO	Fri, Jan 25, 2002	3.51	3.52	3.41	3.41
1888	NYSE	GEO	Thu, Jan 24, 2002	3.49	3.54	3.46	3.54
1887	NYSE	GEO	Wed, Jan 23, 2002	3.48	3.56	3.43	3.49
1886	NYSE	GEO	Tue, Jan 22, 2002	3.50	3.51	3.45	3.48
1885	NYSE	GEO	Fri, Jan 18, 2002	3.48	3.50	3.48	3.50
1884	NYSE	GEO	Thu, Jan 17, 2002	3.45	3.50	3.40	3.50
1883	NYSE	GEO	Wed, Jan 16, 2002	3.39	3.46	3.39	3.45
1882	NYSE	GEO	Tue, Jan 15, 2002	3.38	3.41	3.38	3.41
1881	NYSE	GEO	Mon, Jan 14, 2002	3.34	3.38	3.34	3.38
1880	NYSE	GEO	Fri, Jan 11, 2002	3.35	3.42	3.34	3.36
1879	NYSE	GEO	Thu, Jan 10, 2002	3.38	3.39	3.34	3.35
1878	NYSE	GEO	Wed, Jan 9, 2002	3.38	3.40	3.34	3.37
1877	NYSE	GEO	Tue, Jan 8, 2002	3.32	3.39	3.32	3.38
1876	NYSE	GEO	Mon, Jan 7, 2002	3.27	3.32	3.27	3.31
1875	NYSE	GEO	Fri, Jan 4, 2002	3.33	3.36	3.20	3.28
1874	NYSE	GEO	Thu, Jan 3, 2002	3.11	3.36	3.11	3.36
1873	NYSE	GEO	Wed, Jan 2, 2002	3.08	3.10	3.04	3.10
1872	NYSE	GEO	Mon, Dec 31, 2001	3.10	3.10	3.07	3.08
1871	NYSE	GEO	Fri, Dec 28, 2001	3.02	3.10	2.96	3.08
1870	NYSE	GEO	Thu, Dec 27, 2001	3.06	3.12	3.04	3.04
1869	NYSE	GEO	Wed, Dec 26, 2001	3.03	3.11	3.03	3.08
1868	NYSE	GEO	Mon, Dec 24, 2001	3.02	3.04	3.02	3.04
1867	NYSE	GEO	Fri, Dec 21, 2001	2.96	3.01	2.82	3.01
1866	NYSE	GEO	Thu, Dec 20, 2001	3.00	3.00	2.94	2.96
1865	NYSE	GEO	Wed, Dec 19, 2001	2.97	3.01	2.97	2.98
1864	NYSE	GEO	Tue, Dec 18, 2001	2.96	2.99	2.94	2.94
1863	NYSE	GEO	Mon, Dec 17, 2001	2.83	2.99	2.83	2.99
1862	NYSE	GEO	Fri, Dec 14, 2001	3.04	3.05	2.99	2.99
1861	NYSE	GEO	Thu, Dec 13, 2001	2.99	3.05	2.99	3.04
1860	NYSE	GEO	Wed, Dec 12, 2001	2.93	3.00	2.93	3.00
1859	NYSE	GEO	Tue, Dec 11, 2001	2.92	2.93	2.91	2.92
1858	NYSE	GEO	Mon, Dec 10, 2001	2.92	2.97	2.90	2.91
1857	NYSE	GEO	Fri, Dec 7, 2001	2.90	2.96	2.90	2.94
1856	NYSE	GEO	Thu, Dec 6, 2001	2.89	2.94	2.86	2.89
1855	NYSE	GEO	Wed, Dec 5, 2001	2.98	3.00	2.80	2.90
1854	NYSE	GEO	Tue, Dec 4, 2001	2.89	2.98	2.89	2.98
1853	NYSE	GEO	Mon, Dec 3, 2001	3.11	3.12	2.91	2.91
1852	NYSE	GEO	Fri, Nov 30, 2001	2.91	3.11	2.91	3.10
1851	NYSE	GEO	Thu, Nov 29, 2001	3.04	3.04	2.80	2.89
1850	NYSE	GEO	Wed, Nov 28, 2001	3.13	3.13	3.00	3.05
1849	NYSE	GEO	Tue, Nov 27, 2001	3.25	3.25	3.07	3.11
1848	NYSE	GEO	Mon, Nov 26, 2001	3.46	3.47	3.22	3.25
1847	NYSE	GEO	Fri, Nov 23, 2001	3.43	3.48	3.43	3.46
1846	NYSE	GEO	Wed, Nov 21, 2001	3.51	3.51	3.38	3.40
1845	NYSE	GEO	Tue, Nov 20, 2001	3.55	3.55	3.51	3.51
1844	NYSE	GEO	Mon, Nov 19, 2001	3.53	3.56	3.53	3.54
1843	NYSE	GEO	Fri, Nov 16, 2001	3.49	3.53	3.49	3.53
1842	NYSE	GEO	Thu, Nov 15, 2001	3.52	3.54	3.47	3.49
1841	NYSE	GEO	Wed, Nov 14, 2001	3.56	3.57	3.49	3.54
1840	NYSE	GEO	Tue, Nov 13, 2001	3.54	3.56	3.53	3.56
1839	NYSE	GEO	Mon, Nov 12, 2001	3.62	3.62	3.51	3.53
1838	NYSE	GEO	Fri, Nov 9, 2001	3.32	3.41	3.31	3.40
1837	NYSE	GEO	Thu, Nov 8, 2001	3.33	3.33	3.29	3.30
1836	NYSE	GEO	Wed, Nov 7, 2001	3.31	3.37	3.31	3.35
1835	NYSE	GEO	Tue, Nov 6, 2001	3.24	3.33	3.18	3.33
1834	NYSE	GEO	Mon, Nov 5, 2001	3.66	3.66	3.32	3.34
1833	NYSE	GEO	Fri, Nov 2, 2001	3.43	3.69	3.43	3.62
1832	NYSE	GEO	Thu, Nov 1, 2001	3.33	3.44	3.31	3.44
1831	NYSE	GEO	Wed, Oct 31, 2001	3.13	3.33	3.11	3.33
1830	NYSE	GEO	Tue, Oct 30, 2001	3.04	3.07	3.04	3.05
1829	NYSE	GEO	Mon, Oct 29, 2001	3.07	3.07	3.04	3.04
1828	NYSE	GEO	Fri, Oct 26, 2001	3.05	3.08	3.04	3.08
1827	NYSE	GEO	Thu, Oct 25, 2001	3.01	3.06	2.99	3.05
1826	NYSE	GEO	Wed, Oct 24, 2001	3.02	3.03	3.01	3.02
1825	NYSE	GEO	Tue, Oct 23, 2001	2.98	3.02	2.98	3.02
1824	NYSE	GEO	Mon, Oct 22, 2001	2.93	2.98	2.92	2.96
1823	NYSE	GEO	Fri, Oct 19, 2001	2.83	2.92	2.83	2.92
1822	NYSE	GEO	Thu, Oct 18, 2001	2.82	2.83	2.74	2.82
1821	NYSE	GEO	Wed, Oct 17, 2001	2.80	2.84	2.80	2.83
1820	NYSE	GEO	Tue, Oct 16, 2001	2.76	2.86	2.76	2.80
1819	NYSE	GEO	Mon, Oct 15, 2001	2.73	2.76	2.71	2.76
1818	NYSE	GEO	Fri, Oct 12, 2001	2.67	2.71	2.67	2.71
1817	NYSE	GEO	Thu, Oct 11, 2001	2.87	2.87	2.63	2.64
1816	NYSE	GEO	Wed, Oct 10, 2001	2.88	2.92	2.78	2.86
1815	NYSE	GEO	Tue, Oct 9, 2001	2.87	2.91	2.84	2.89
1814	NYSE	GEO	Mon, Oct 8, 2001	2.76	2.89	2.76	2.87
1813	NYSE	GEO	Fri, Oct 5, 2001	2.67	2.74	2.55	2.74
1812	NYSE	GEO	Thu, Oct 4, 2001	2.70	2.70	2.62	2.69
1811	NYSE	GEO	Wed, Oct 3, 2001	2.90	2.90	2.70	2.71
1810	NYSE	GEO	Tue, Oct 2, 2001	2.91	3.00	2.87	2.88
1809	NYSE	GEO	Mon, Oct 1, 2001	2.98	3.01	2.92	2.92
1808	NYSE	GEO	Fri, Sep 28, 2001	2.82	2.98	2.82	2.98
1807	NYSE	GEO	Thu, Sep 27, 2001	2.88	2.88	2.80	2.83
1806	NYSE	GEO	Wed, Sep 26, 2001	2.94	2.95	2.89	2.89
1805	NYSE	GEO	Tue, Sep 25, 2001	2.97	2.98	2.88	2.91
1804	NYSE	GEO	Mon, Sep 24, 2001	3.02	3.04	2.93	2.98
1803	NYSE	GEO	Fri, Sep 21, 2001	3.00	3.02	3.00	3.00
1802	NYSE	GEO	Thu, Sep 20, 2001	3.01	3.02	3.00	3.00
1801	NYSE	GEO	Wed, Sep 19, 2001	3.04	3.04	3.01	3.01
1800	NYSE	GEO	Tue, Sep 18, 2001	3.07	3.07	3.01	3.04
1799	NYSE	GEO	Mon, Sep 17, 2001	3.39	3.39	3.05	3.07
1798	NYSE	GEO	Mon, Sep 10, 2001	2.96	2.96	2.91	2.92
1797	NYSE	GEO	Fri, Sep 7, 2001	2.97	3.00	2.94	2.97
1796	NYSE	GEO	Thu, Sep 6, 2001	3.03	3.10	2.96	2.98
1795	NYSE	GEO	Wed, Sep 5, 2001	2.96	3.09	2.95	3.08
1794	NYSE	GEO	Tue, Sep 4, 2001	2.94	2.97	2.94	2.96
1793	NYSE	GEO	Fri, Aug 31, 2001	2.97	2.97	2.93	2.94
1792	NYSE	GEO	Thu, Aug 30, 2001	2.93	2.96	2.92	2.96
1791	NYSE	GEO	Wed, Aug 29, 2001	2.91	2.94	2.91	2.92
1790	NYSE	GEO	Tue, Aug 28, 2001	2.91	2.92	2.89	2.90
1789	NYSE	GEO	Mon, Aug 27, 2001	2.96	2.96	2.92	2.92
1788	NYSE	GEO	Fri, Aug 24, 2001	2.92	2.94	2.92	2.94
1787	NYSE	GEO	Thu, Aug 23, 2001	2.93	2.94	2.93	2.93
1786	NYSE	GEO	Wed, Aug 22, 2001	2.92	2.93	2.87	2.93
1785	NYSE	GEO	Tue, Aug 21, 2001	2.95	2.96	2.92	2.92
1784	NYSE	GEO	Mon, Aug 20, 2001	2.96	2.96	2.93	2.94
1783	NYSE	GEO	Fri, Aug 17, 2001	2.96	2.96	2.92	2.96
1782	NYSE	GEO	Thu, Aug 16, 2001	3.00	3.00	2.94	2.96
1781	NYSE	GEO	Wed, Aug 15, 2001	2.97	3.00	2.95	3.00
1780	NYSE	GEO	Tue, Aug 14, 2001	2.99	3.11	2.98	2.98
1779	NYSE	GEO	Mon, Aug 13, 2001	2.93	2.99	2.92	2.99
1778	NYSE	GEO	Fri, Aug 10, 2001	2.98	2.98	2.92	2.93
1777	NYSE	GEO	Thu, Aug 9, 2001	3.03	3.03	2.96	2.98
1776	NYSE	GEO	Wed, Aug 8, 2001	3.10	3.10	3.04	3.04
1775	NYSE	GEO	Tue, Aug 7, 2001	3.11	3.12	3.09	3.11
1774	NYSE	GEO	Mon, Aug 6, 2001	3.11	3.12	3.07	3.11
1773	NYSE	GEO	Fri, Aug 3, 2001	3.02	3.13	3.02	3.11
1772	NYSE	GEO	Thu, Aug 2, 2001	3.00	3.11	2.98	3.02
1771	NYSE	GEO	Wed, Aug 1, 2001	2.92	3.03	2.90	3.02
1770	NYSE	GEO	Tue, Jul 31, 2001	2.96	2.97	2.87	2.90
1769	NYSE	GEO	Mon, Jul 30, 2001	2.98	3.00	2.98	3.00
1768	NYSE	GEO	Fri, Jul 27, 2001	3.00	3.04	2.96	2.96
1767	NYSE	GEO	Thu, Jul 26, 2001	3.24	3.24	3.09	3.09
1766	NYSE	GEO	Wed, Jul 25, 2001	3.22	3.24	3.19	3.24
1765	NYSE	GEO	Tue, Jul 24, 2001	3.23	3.27	3.21	3.21
1764	NYSE	GEO	Mon, Jul 23, 2001	3.21	3.26	3.19	3.25
1763	NYSE	GEO	Fri, Jul 20, 2001	3.17	3.23	3.17	3.21
1762	NYSE	GEO	Thu, Jul 19, 2001	3.11	3.20	3.11	3.18
1761	NYSE	GEO	Wed, Jul 18, 2001	3.02	3.14	3.02	3.11
1760	NYSE	GEO	Tue, Jul 17, 2001	3.06	3.06	3.01	3.02
1759	NYSE	GEO	Mon, Jul 16, 2001	3.01	3.10	3.01	3.07
1758	NYSE	GEO	Fri, Jul 13, 2001	3.06	3.06	2.97	3.03
1757	NYSE	GEO	Thu, Jul 12, 2001	3.18	3.19	3.06	3.06
1756	NYSE	GEO	Wed, Jul 11, 2001	3.10	3.18	3.08	3.17
1755	NYSE	GEO	Tue, Jul 10, 2001	3.08	3.16	3.08	3.11
1754	NYSE	GEO	Mon, Jul 9, 2001	2.79	3.07	2.79	3.07
1753	NYSE	GEO	Fri, Jul 6, 2001	2.85	2.85	2.79	2.80
1752	NYSE	GEO	Thu, Jul 5, 2001	2.87	2.88	2.86	2.87
1751	NYSE	GEO	Tue, Jul 3, 2001	2.76	2.89	2.76	2.88
1750	NYSE	GEO	Mon, Jul 2, 2001	2.90	3.00	2.72	2.74
1749	NYSE	GEO	Fri, Jun 29, 2001	2.94	3.02	2.86	2.91
1748	NYSE	GEO	Thu, Jun 28, 2001	2.92	3.03	2.92	2.96
1747	NYSE	GEO	Wed, Jun 27, 2001	2.88	2.92	2.87	2.92
1746	NYSE	GEO	Tue, Jun 26, 2001	2.92	2.93	2.87	2.88
1745	NYSE	GEO	Mon, Jun 25, 2001	2.98	3.00	2.91	2.93
1744	NYSE	GEO	Fri, Jun 22, 2001	2.98	3.05	2.98	3.05
1743	NYSE	GEO	Thu, Jun 21, 2001	2.99	3.04	2.99	3.01
1742	NYSE	GEO	Wed, Jun 20, 2001	2.96	3.01	2.96	3.00
1741	NYSE	GEO	Tue, Jun 19, 2001	2.93	2.99	2.91	2.97
1740	NYSE	GEO	Mon, Jun 18, 2001	2.94	2.97	2.91	2.92
1739	NYSE	GEO	Fri, Jun 15, 2001	2.99	2.99	2.91	2.94
1738	NYSE	GEO	Thu, Jun 14, 2001	3.08	3.08	2.98	2.98
1737	NYSE	GEO	Wed, Jun 13, 2001	3.24	3.28	3.09	3.09
1736	NYSE	GEO	Tue, Jun 12, 2001	3.14	3.40	3.14	3.22
1735	NYSE	GEO	Mon, Jun 11, 2001	2.86	3.16	2.85	3.14
1734	NYSE	GEO	Fri, Jun 8, 2001	2.96	2.96	2.73	2.86
1733	NYSE	GEO	Thu, Jun 7, 2001	2.91	2.98	2.91	2.98
1732	NYSE	GEO	Wed, Jun 6, 2001	2.94	2.96	2.89	2.92
1731	NYSE	GEO	Tue, Jun 5, 2001	2.94	2.97	2.87	2.97
1730	NYSE	GEO	Mon, Jun 4, 2001	3.12	3.16	2.92	2.94
1729	NYSE	GEO	Fri, Jun 1, 2001	3.16	3.18	3.15	3.15
1728	NYSE	GEO	Thu, May 31, 2001	3.16	3.18	3.13	3.16
1727	NYSE	GEO	Wed, May 30, 2001	3.17	3.17	3.14	3.16
1726	NYSE	GEO	Tue, May 29, 2001	3.14	3.17	3.11	3.16
1725	NYSE	GEO	Fri, May 25, 2001	3.14	3.17	3.14	3.16
1724	NYSE	GEO	Thu, May 24, 2001	3.02	3.13	3.02	3.13
1723	NYSE	GEO	Wed, May 23, 2001	2.98	3.06	2.98	3.03
1722	NYSE	GEO	Tue, May 22, 2001	2.93	2.97	2.88	2.97
1721	NYSE	GEO	Mon, May 21, 2001	2.96	2.96	2.89	2.96
1720	NYSE	GEO	Fri, May 18, 2001	2.83	2.98	2.83	2.97
1719	NYSE	GEO	Thu, May 17, 2001	2.75	2.88	2.75	2.85
1718	NYSE	GEO	Wed, May 16, 2001	2.67	2.79	2.66	2.74
1717	NYSE	GEO	Tue, May 15, 2001	2.66	2.67	2.66	2.67
1716	NYSE	GEO	Mon, May 14, 2001	2.63	2.66	2.62	2.65
1715	NYSE	GEO	Fri, May 11, 2001	2.62	2.67	2.61	2.63
1714	NYSE	GEO	Thu, May 10, 2001	2.46	2.66	2.46	2.61
1713	NYSE	GEO	Wed, May 9, 2001	2.50	2.50	2.44	2.47
1712	NYSE	GEO	Tue, May 8, 2001	2.28	2.50	2.28	2.50
1711	NYSE	GEO	Mon, May 7, 2001	2.43	2.43	2.29	2.30
1710	NYSE	GEO	Fri, May 4, 2001	2.44	2.51	2.42	2.42
1709	NYSE	GEO	Thu, May 3, 2001	2.74	2.74	2.64	2.66
1708	NYSE	GEO	Wed, May 2, 2001	2.77	2.80	2.73	2.76
1707	NYSE	GEO	Tue, May 1, 2001	2.74	2.76	2.71	2.74
1706	NYSE	GEO	Mon, Apr 30, 2001	2.56	2.76	2.56	2.76
1705	NYSE	GEO	Fri, Apr 27, 2001	2.42	2.52	2.42	2.51
1704	NYSE	GEO	Thu, Apr 26, 2001	2.27	2.42	2.27	2.42
1703	NYSE	GEO	Wed, Apr 25, 2001	2.28	2.29	2.25	2.26
1702	NYSE	GEO	Tue, Apr 24, 2001	2.27	2.32	2.27	2.29
1701	NYSE	GEO	Mon, Apr 23, 2001	2.30	2.31	2.26	2.28
1700	NYSE	GEO	Fri, Apr 20, 2001	2.28	2.30	2.26	2.28
1699	NYSE	GEO	Thu, Apr 19, 2001	2.19	2.28	2.18	2.28
1698	NYSE	GEO	Wed, Apr 18, 2001	2.13	2.17	2.12	2.17
1697	NYSE	GEO	Tue, Apr 17, 2001	2.00	2.12	2.00	2.12
1696	NYSE	GEO	Mon, Apr 16, 2001	2.03	2.03	2.01	2.01
1695	NYSE	GEO	Thu, Apr 12, 2001	2.04	2.04	2.00	2.03
1694	NYSE	GEO	Wed, Apr 11, 2001	2.00	2.04	2.00	2.04
1693	NYSE	GEO	Tue, Apr 10, 2001	1.97	2.00	1.97	1.98
1692	NYSE	GEO	Mon, Apr 9, 2001	1.98	2.00	1.97	1.98
1691	NYSE	GEO	Fri, Apr 6, 2001	1.98	2.00	1.98	1.99
1690	NYSE	GEO	Thu, Apr 5, 2001	1.97	1.99	1.97	1.97
1689	NYSE	GEO	Wed, Apr 4, 2001	1.99	2.00	1.98	1.99
1688	NYSE	GEO	Tue, Apr 3, 2001	1.99	2.00	1.98	2.00
1687	NYSE	GEO	Mon, Apr 2, 2001	2.01	2.01	2.00	2.00
1686	NYSE	GEO	Fri, Mar 30, 2001	2.06	2.06	2.00	2.01
1685	NYSE	GEO	Thu, Mar 29, 2001	1.93	2.04	1.90	2.04
1684	NYSE	GEO	Wed, Mar 28, 2001	2.00	2.02	1.96	1.96
1683	NYSE	GEO	Tue, Mar 27, 2001	2.00	2.01	2.00	2.01
1682	NYSE	GEO	Mon, Mar 26, 2001	1.96	2.01	1.96	2.01
1681	NYSE	GEO	Fri, Mar 23, 2001	2.02	2.02	1.94	1.97
1680	NYSE	GEO	Thu, Mar 22, 2001	2.03	2.06	2.01	2.02
1679	NYSE	GEO	Wed, Mar 21, 2001	2.08	2.08	2.06	2.06
1678	NYSE	GEO	Tue, Mar 20, 2001	2.12	2.12	2.09	2.09
1677	NYSE	GEO	Mon, Mar 19, 2001	2.07	2.13	2.05	2.13
1676	NYSE	GEO	Fri, Mar 16, 2001	2.11	2.12	2.04	2.04
1675	NYSE	GEO	Thu, Mar 15, 2001	2.12	2.13	2.04	2.04
1674	NYSE	GEO	Wed, Mar 14, 2001	2.12	2.14	2.12	2.12
1673	NYSE	GEO	Tue, Mar 13, 2001	2.12	2.14	2.12	2.13
1672	NYSE	GEO	Mon, Mar 12, 2001	2.16	2.16	2.12	2.12
1671	NYSE	GEO	Fri, Mar 9, 2001	2.17	2.17	2.15	2.16
1670	NYSE	GEO	Thu, Mar 8, 2001	2.20	2.20	2.18	2.19
1669	NYSE	GEO	Wed, Mar 7, 2001	2.10	2.22	2.10	2.19
1668	NYSE	GEO	Tue, Mar 6, 2001	2.09	2.10	2.08	2.10
1667	NYSE	GEO	Mon, Mar 5, 2001	2.09	2.10	2.09	2.10
1666	NYSE	GEO	Fri, Mar 2, 2001	2.08	2.10	2.08	2.09
1665	NYSE	GEO	Thu, Mar 1, 2001	2.08	2.10	2.08	2.08
1664	NYSE	GEO	Wed, Feb 28, 2001	2.08	2.08	2.07	2.08
1663	NYSE	GEO	Tue, Feb 27, 2001	2.09	2.11	2.07	2.08
1662	NYSE	GEO	Mon, Feb 26, 2001	2.02	2.11	2.01	2.09
1661	NYSE	GEO	Fri, Feb 23, 2001	2.08	2.08	2.00	2.02
1660	NYSE	GEO	Thu, Feb 22, 2001	2.08	2.09	2.02	2.08
1659	NYSE	GEO	Wed, Feb 21, 2001	2.12	2.12	2.08	2.10
1658	NYSE	GEO	Tue, Feb 20, 2001	2.10	2.12	2.09	2.11
1657	NYSE	GEO	Fri, Feb 16, 2001	2.13	2.14	2.12	2.12
1656	NYSE	GEO	Thu, Feb 15, 2001	2.11	2.14	2.11	2.14
1655	NYSE	GEO	Wed, Feb 14, 2001	2.15	2.15	2.11	2.11
1654	NYSE	GEO	Tue, Feb 13, 2001	2.12	2.13	2.11	2.13
1653	NYSE	GEO	Mon, Feb 12, 2001	2.12	2.12	2.11	2.12
1652	NYSE	GEO	Fri, Feb 9, 2001	2.06	2.13	2.06	2.13
1651	NYSE	GEO	Thu, Feb 8, 2001	2.08	2.11	2.06	2.07
1650	NYSE	GEO	Wed, Feb 7, 2001	2.10	2.10	2.06	2.06
1649	NYSE	GEO	Tue, Feb 6, 2001	2.10	2.10	2.09	2.09
1648	NYSE	GEO	Mon, Feb 5, 2001	2.14	2.14	2.08	2.11
1647	NYSE	GEO	Fri, Feb 2, 2001	2.09	2.13	2.09	2.10
1646	NYSE	GEO	Thu, Feb 1, 2001	2.03	2.10	2.02	2.09
1645	NYSE	GEO	Wed, Jan 31, 2001	2.02	2.06	2.00	2.04
1644	NYSE	GEO	Tue, Jan 30, 2001	1.97	2.04	1.97	2.01
1643	NYSE	GEO	Mon, Jan 29, 2001	2.00	2.01	1.98	1.98
1642	NYSE	GEO	Fri, Jan 26, 2001	2.00	2.04	1.99	2.00
1641	NYSE	GEO	Thu, Jan 25, 2001	2.10	2.10	2.00	2.01
1640	NYSE	GEO	Wed, Jan 24, 2001	2.10	2.11	2.08	2.11
1639	NYSE	GEO	Tue, Jan 23, 2001	2.01	2.11	2.01	2.08
1638	NYSE	GEO	Mon, Jan 22, 2001	1.97	2.01	1.97	2.00
1637	NYSE	GEO	Fri, Jan 19, 2001	1.97	1.99	1.96	1.97
1636	NYSE	GEO	Thu, Jan 18, 2001	2.06	2.08	1.97	1.97
1635	NYSE	GEO	Wed, Jan 17, 2001	2.11	2.11	2.06	2.08
1634	NYSE	GEO	Tue, Jan 16, 2001	2.17	2.18	2.13	2.17
1633	NYSE	GEO	Fri, Jan 12, 2001	2.22	2.22	2.19	2.19
1632	NYSE	GEO	Thu, Jan 11, 2001	2.15	2.19	2.14	2.19
1631	NYSE	GEO	Wed, Jan 10, 2001	2.07	2.14	2.07	2.14
1630	NYSE	GEO	Tue, Jan 9, 2001	1.92	2.08	1.92	2.07
1629	NYSE	GEO	Mon, Jan 8, 2001	1.81	1.93	1.81	1.92
1628	NYSE	GEO	Fri, Jan 5, 2001	1.78	1.86	1.78	1.83
1627	NYSE	GEO	Thu, Jan 4, 2001	1.72	1.78	1.72	1.78
1626	NYSE	GEO	Wed, Jan 3, 2001	1.68	1.74	1.67	1.74
1625	NYSE	GEO	Tue, Jan 2, 2001	1.64	1.65	1.64	1.65
1624	NYSE	GEO	Fri, Dec 29, 2000	1.64	1.64	1.51	1.64
1623	NYSE	GEO	Thu, Dec 28, 2000	1.68	1.74	1.67	1.69
1622	NYSE	GEO	Wed, Dec 27, 2000	1.57	1.68	1.57	1.65
1621	NYSE	GEO	Tue, Dec 26, 2000	1.53	1.60	1.53	1.58
1620	NYSE	GEO	Fri, Dec 22, 2000	1.46	1.53	1.44	1.53
1619	NYSE	GEO	Thu, Dec 21, 2000	1.36	1.46	1.36	1.46
1618	NYSE	GEO	Wed, Dec 20, 2000	1.32	1.38	1.32	1.36
1617	NYSE	GEO	Tue, Dec 19, 2000	1.33	1.38	1.33	1.33
1616	NYSE	GEO	Mon, Dec 18, 2000	1.36	1.36	1.31	1.33
1615	NYSE	GEO	Fri, Dec 15, 2000	1.42	1.42	1.39	1.42
1614	NYSE	GEO	Thu, Dec 14, 2000	1.44	1.46	1.39	1.44
1613	NYSE	GEO	Wed, Dec 13, 2000	1.46	1.46	1.42	1.44
1612	NYSE	GEO	Tue, Dec 12, 2000	1.44	1.46	1.40	1.46
1611	NYSE	GEO	Mon, Dec 11, 2000	1.39	1.44	1.38	1.44
1610	NYSE	GEO	Fri, Dec 8, 2000	1.39	1.42	1.39	1.40
1609	NYSE	GEO	Thu, Dec 7, 2000	1.39	1.42	1.38	1.39
1608	NYSE	GEO	Wed, Dec 6, 2000	1.40	1.42	1.38	1.38
1607	NYSE	GEO	Tue, Dec 5, 2000	1.47	1.47	1.38	1.40
1606	NYSE	GEO	Mon, Dec 4, 2000	1.50	1.50	1.44	1.46
1605	NYSE	GEO	Fri, Dec 1, 2000	1.47	1.54	1.47	1.53
1604	NYSE	GEO	Thu, Nov 30, 2000	1.56	1.56	1.42	1.47
1603	NYSE	GEO	Wed, Nov 29, 2000	1.57	1.57	1.54	1.56
1602	NYSE	GEO	Tue, Nov 28, 2000	1.54	1.58	1.54	1.58
1601	NYSE	GEO	Mon, Nov 27, 2000	1.50	1.56	1.50	1.54
1600	NYSE	GEO	Fri, Nov 24, 2000	1.50	1.50	1.47	1.50
1599	NYSE	GEO	Wed, Nov 22, 2000	1.50	1.54	1.49	1.53
1598	NYSE	GEO	Tue, Nov 21, 2000	1.56	1.56	1.51	1.51
1597	NYSE	GEO	Mon, Nov 20, 2000	1.56	1.57	1.54	1.56
1596	NYSE	GEO	Fri, Nov 17, 2000	1.57	1.58	1.56	1.58
1595	NYSE	GEO	Thu, Nov 16, 2000	1.56	1.58	1.56	1.57
1594	NYSE	GEO	Wed, Nov 15, 2000	1.58	1.58	1.56	1.57
1593	NYSE	GEO	Tue, Nov 14, 2000	1.56	1.58	1.56	1.58
1592	NYSE	GEO	Mon, Nov 13, 2000	1.60	1.61	1.56	1.56
1591	NYSE	GEO	Fri, Nov 10, 2000	1.63	1.64	1.61	1.63
1590	NYSE	GEO	Thu, Nov 9, 2000	1.64	1.65	1.63	1.63
1589	NYSE	GEO	Wed, Nov 8, 2000	1.64	1.67	1.61	1.65
1588	NYSE	GEO	Tue, Nov 7, 2000	1.67	1.67	1.64	1.64
1587	NYSE	GEO	Mon, Nov 6, 2000	1.67	1.68	1.67	1.67
1586	NYSE	GEO	Fri, Nov 3, 2000	1.67	1.69	1.67	1.68
1585	NYSE	GEO	Thu, Nov 2, 2000	1.61	1.67	1.61	1.67
1584	NYSE	GEO	Wed, Nov 1, 2000	1.56	1.57	1.56	1.57
1583	NYSE	GEO	Tue, Oct 31, 2000	1.54	1.57	1.53	1.57
1582	NYSE	GEO	Mon, Oct 30, 2000	1.53	1.54	1.51	1.54
1581	NYSE	GEO	Fri, Oct 27, 2000	1.54	1.54	1.50	1.54
1580	NYSE	GEO	Thu, Oct 26, 2000	1.54	1.54	1.51	1.51
1579	NYSE	GEO	Wed, Oct 25, 2000	1.53	1.56	1.51	1.54
1578	NYSE	GEO	Tue, Oct 24, 2000	1.42	1.54	1.42	1.54
1577	NYSE	GEO	Mon, Oct 23, 2000	1.39	1.43	1.39	1.43
1576	NYSE	GEO	Fri, Oct 20, 2000	1.42	1.43	1.39	1.39
1575	NYSE	GEO	Thu, Oct 19, 2000	1.44	1.44	1.39	1.40
1574	NYSE	GEO	Wed, Oct 18, 2000	1.50	1.50	1.44	1.47
1573	NYSE	GEO	Tue, Oct 17, 2000	1.53	1.53	1.49	1.49
1572	NYSE	GEO	Mon, Oct 16, 2000	1.50	1.51	1.44	1.51
1571	NYSE	GEO	Fri, Oct 13, 2000	1.53	1.53	1.49	1.53
1570	NYSE	GEO	Thu, Oct 12, 2000	1.60	1.60	1.54	1.54
1569	NYSE	GEO	Wed, Oct 11, 2000	1.63	1.64	1.56	1.61
1568	NYSE	GEO	Tue, Oct 10, 2000	1.65	1.67	1.64	1.65
1567	NYSE	GEO	Mon, Oct 9, 2000	1.68	1.69	1.65	1.67
1566	NYSE	GEO	Fri, Oct 6, 2000	1.69	1.69	1.67	1.69
1565	NYSE	GEO	Thu, Oct 5, 2000	1.71	1.75	1.69	1.69
1564	NYSE	GEO	Wed, Oct 4, 2000	1.72	1.72	1.69	1.71
1563	NYSE	GEO	Tue, Oct 3, 2000	1.74	1.74	1.71	1.72
1562	NYSE	GEO	Mon, Oct 2, 2000	1.71	1.74	1.71	1.72
1561	NYSE	GEO	Fri, Sep 29, 2000	1.75	1.75	1.71	1.74
1560	NYSE	GEO	Thu, Sep 28, 2000	1.72	1.72	1.69	1.72
1559	NYSE	GEO	Wed, Sep 27, 2000	1.79	1.79	1.72	1.72
1558	NYSE	GEO	Tue, Sep 26, 2000	1.74	1.78	1.74	1.78
1557	NYSE	GEO	Mon, Sep 25, 2000	1.74	1.75	1.72	1.74
1556	NYSE	GEO	Fri, Sep 22, 2000	1.78	1.78	1.75	1.75
1555	NYSE	GEO	Thu, Sep 21, 2000	1.78	1.79	1.76	1.79
1554	NYSE	GEO	Wed, Sep 20, 2000	2.00	2.00	1.78	1.79
1553	NYSE	GEO	Tue, Sep 19, 2000	2.13	2.14	2.13	2.13
1552	NYSE	GEO	Mon, Sep 18, 2000	2.13	2.15	2.11	2.14
1551	NYSE	GEO	Fri, Sep 15, 2000	2.13	2.15	2.13	2.15
1550	NYSE	GEO	Thu, Sep 14, 2000	2.14	2.18	2.13	2.15
1549	NYSE	GEO	Wed, Sep 13, 2000	2.14	2.14	2.11	2.13
1548	NYSE	GEO	Tue, Sep 12, 2000	2.11	2.14	2.11	2.14
1547	NYSE	GEO	Mon, Sep 11, 2000	2.13	2.14	2.11	2.13
1546	NYSE	GEO	Fri, Sep 8, 2000	2.11	2.14	2.10	2.13
1545	NYSE	GEO	Thu, Sep 7, 2000	1.97	2.11	1.96	2.11
1544	NYSE	GEO	Wed, Sep 6, 2000	1.96	2.00	1.96	1.97
1543	NYSE	GEO	Tue, Sep 5, 2000	2.00	2.01	1.96	1.97
1542	NYSE	GEO	Fri, Sep 1, 2000	2.01	2.06	1.99	2.00
1541	NYSE	GEO	Thu, Aug 31, 2000	1.97	2.03	1.97	2.01
1540	NYSE	GEO	Wed, Aug 30, 2000	1.99	2.00	1.97	1.99
1539	NYSE	GEO	Tue, Aug 29, 2000	1.99	2.00	1.97	2.00
1538	NYSE	GEO	Mon, Aug 28, 2000	1.96	1.99	1.96	1.97
1537	NYSE	GEO	Fri, Aug 25, 2000	1.94	1.97	1.94	1.96
1536	NYSE	GEO	Thu, Aug 24, 2000	1.93	1.96	1.93	1.94
1535	NYSE	GEO	Wed, Aug 23, 2000	1.93	1.94	1.93	1.94
1534	NYSE	GEO	Tue, Aug 22, 2000	1.94	1.94	1.89	1.94
1533	NYSE	GEO	Mon, Aug 21, 2000	1.89	1.94	1.89	1.94
1532	NYSE	GEO	Fri, Aug 18, 2000	1.93	1.93	1.88	1.90
1531	NYSE	GEO	Thu, Aug 17, 2000	1.86	1.93	1.86	1.93
1530	NYSE	GEO	Wed, Aug 16, 2000	1.88	1.89	1.83	1.83
1529	NYSE	GEO	Tue, Aug 15, 2000	1.96	1.97	1.88	1.88
1528	NYSE	GEO	Mon, Aug 14, 2000	1.99	1.99	1.94	1.97
1527	NYSE	GEO	Fri, Aug 11, 2000	1.99	2.00	1.94	1.96
1526	NYSE	GEO	Thu, Aug 10, 2000	1.90	1.99	1.89	1.99
1525	NYSE	GEO	Wed, Aug 9, 2000	1.90	1.92	1.88	1.89
1524	NYSE	GEO	Tue, Aug 8, 2000	1.85	1.89	1.83	1.89
1523	NYSE	GEO	Mon, Aug 7, 2000	1.85	1.86	1.85	1.85
1522	NYSE	GEO	Fri, Aug 4, 2000	1.81	1.86	1.81	1.86
1521	NYSE	GEO	Thu, Aug 3, 2000	1.82	1.83	1.78	1.82
1520	NYSE	GEO	Wed, Aug 2, 2000	1.81	1.83	1.81	1.82
1519	NYSE	GEO	Tue, Aug 1, 2000	1.82	1.83	1.81	1.82
1518	NYSE	GEO	Mon, Jul 31, 2000	1.83	1.83	1.81	1.83
1517	NYSE	GEO	Fri, Jul 28, 2000	1.86	1.86	1.83	1.85
1516	NYSE	GEO	Thu, Jul 27, 2000	1.86	1.86	1.83	1.86
1515	NYSE	GEO	Wed, Jul 26, 2000	1.82	1.85	1.81	1.83
1514	NYSE	GEO	Tue, Jul 25, 2000	1.82	1.85	1.82	1.83
1513	NYSE	GEO	Mon, Jul 24, 2000	1.83	1.85	1.81	1.82
1512	NYSE	GEO	Fri, Jul 21, 2000	1.83	1.85	1.82	1.83
1511	NYSE	GEO	Thu, Jul 20, 2000	1.82	1.83	1.82	1.83
1510	NYSE	GEO	Wed, Jul 19, 2000	1.82	1.85	1.81	1.81
1509	NYSE	GEO	Tue, Jul 18, 2000	1.81	1.83	1.81	1.82
1508	NYSE	GEO	Mon, Jul 17, 2000	1.82	1.83	1.79	1.81
1507	NYSE	GEO	Fri, Jul 14, 2000	1.76	1.85	1.76	1.82
1506	NYSE	GEO	Thu, Jul 13, 2000	1.69	1.78	1.69	1.76
1505	NYSE	GEO	Wed, Jul 12, 2000	1.67	1.69	1.65	1.68
1504	NYSE	GEO	Tue, Jul 11, 2000	1.63	1.65	1.63	1.65
1503	NYSE	GEO	Mon, Jul 10, 2000	1.58	1.61	1.58	1.60
1502	NYSE	GEO	Fri, Jul 7, 2000	1.61	1.61	1.57	1.60
1501	NYSE	GEO	Thu, Jul 6, 2000	1.64	1.65	1.61	1.61
1500	NYSE	GEO	Wed, Jul 5, 2000	1.67	1.67	1.63	1.65
1499	NYSE	GEO	Mon, Jul 3, 2000	1.67	1.68	1.64	1.65
1498	NYSE	GEO	Fri, Jun 30, 2000	1.67	1.68	1.63	1.67
1497	NYSE	GEO	Thu, Jun 29, 2000	1.72	1.75	1.67	1.67
1496	NYSE	GEO	Wed, Jun 28, 2000	1.72	1.74	1.69	1.72
1495	NYSE	GEO	Tue, Jun 27, 2000	1.75	1.75	1.72	1.72
1494	NYSE	GEO	Mon, Jun 26, 2000	1.75	1.76	1.71	1.72
1493	NYSE	GEO	Fri, Jun 23, 2000	1.72	1.75	1.71	1.72
1492	NYSE	GEO	Thu, Jun 22, 2000	1.72	1.72	1.69	1.71
1491	NYSE	GEO	Wed, Jun 21, 2000	1.71	1.74	1.69	1.71
1490	NYSE	GEO	Tue, Jun 20, 2000	1.74	1.74	1.69	1.72
1489	NYSE	GEO	Mon, Jun 19, 2000	1.72	1.72	1.71	1.71
1488	NYSE	GEO	Fri, Jun 16, 2000	1.71	1.72	1.71	1.72
1487	NYSE	GEO	Thu, Jun 15, 2000	1.68	1.71	1.67	1.71
1486	NYSE	GEO	Wed, Jun 14, 2000	1.69	1.69	1.63	1.68
1485	NYSE	GEO	Tue, Jun 13, 2000	1.71	1.71	1.68	1.69
1484	NYSE	GEO	Mon, Jun 12, 2000	1.76	1.76	1.68	1.69
1483	NYSE	GEO	Fri, Jun 9, 2000	1.72	1.79	1.71	1.76
1482	NYSE	GEO	Thu, Jun 8, 2000	1.68	1.72	1.67	1.71
1481	NYSE	GEO	Wed, Jun 7, 2000	1.65	1.69	1.64	1.68
1480	NYSE	GEO	Tue, Jun 6, 2000	1.61	1.67	1.61	1.65
1479	NYSE	GEO	Mon, Jun 5, 2000	1.57	1.63	1.57	1.60
1478	NYSE	GEO	Fri, Jun 2, 2000	1.46	1.57	1.46	1.57
1477	NYSE	GEO	Thu, Jun 1, 2000	1.46	1.47	1.44	1.46
1476	NYSE	GEO	Wed, May 31, 2000	1.46	1.49	1.42	1.44
1475	NYSE	GEO	Tue, May 30, 2000	1.44	1.47	1.42	1.46
1474	NYSE	GEO	Fri, May 26, 2000	1.49	1.49	1.42	1.44
1473	NYSE	GEO	Thu, May 25, 2000	1.42	1.50	1.42	1.49
1472	NYSE	GEO	Wed, May 24, 2000	1.44	1.46	1.39	1.39
1471	NYSE	GEO	Tue, May 23, 2000	1.44	1.46	1.43	1.44
1470	NYSE	GEO	Mon, May 22, 2000	1.53	1.53	1.43	1.44
1469	NYSE	GEO	Fri, May 19, 2000	1.49	1.53	1.47	1.53
1468	NYSE	GEO	Thu, May 18, 2000	1.54	1.54	1.51	1.51
1467	NYSE	GEO	Wed, May 17, 2000	1.58	1.60	1.54	1.54
1466	NYSE	GEO	Tue, May 16, 2000	1.60	1.60	1.56	1.58
1465	NYSE	GEO	Mon, May 15, 2000	1.63	1.63	1.58	1.58
1464	NYSE	GEO	Fri, May 12, 2000	1.69	1.69	1.57	1.60
1463	NYSE	GEO	Thu, May 11, 2000	1.75	1.78	1.68	1.68
1462	NYSE	GEO	Wed, May 10, 2000	1.81	1.81	1.72	1.74
1461	NYSE	GEO	Tue, May 9, 2000	1.83	1.86	1.81	1.81
1460	NYSE	GEO	Mon, May 8, 2000	1.83	1.89	1.82	1.83
1459	NYSE	GEO	Fri, May 5, 2000	1.75	1.89	1.75	1.82
1458	NYSE	GEO	Thu, May 4, 2000	1.78	1.78	1.75	1.75
1457	NYSE	GEO	Wed, May 3, 2000	1.76	1.78	1.72	1.76
1456	NYSE	GEO	Tue, May 2, 2000	1.78	1.79	1.75	1.75
1455	NYSE	GEO	Mon, May 1, 2000	1.75	1.79	1.75	1.79
1454	NYSE	GEO	Fri, Apr 28, 2000	1.68	1.76	1.68	1.75
1453	NYSE	GEO	Thu, Apr 27, 2000	1.71	1.74	1.68	1.68
1452	NYSE	GEO	Wed, Apr 26, 2000	1.72	1.76	1.68	1.74
1451	NYSE	GEO	Tue, Apr 25, 2000	1.72	1.76	1.69	1.71
1450	NYSE	GEO	Mon, Apr 24, 2000	1.81	1.81	1.71	1.72
1449	NYSE	GEO	Thu, Apr 20, 2000	1.85	1.85	1.79	1.83
1448	NYSE	GEO	Wed, Apr 19, 2000	1.83	1.88	1.82	1.83
1447	NYSE	GEO	Tue, Apr 18, 2000	1.76	1.88	1.76	1.85
1446	NYSE	GEO	Mon, Apr 17, 2000	1.69	1.76	1.69	1.74
1445	NYSE	GEO	Fri, Apr 14, 2000	1.88	1.89	1.67	1.72
1444	NYSE	GEO	Thu, Apr 13, 2000	1.88	1.89	1.86	1.89
1443	NYSE	GEO	Wed, Apr 12, 2000	1.92	1.94	1.89	1.89
1442	NYSE	GEO	Tue, Apr 11, 2000	1.93	1.97	1.92	1.92
1441	NYSE	GEO	Mon, Apr 10, 2000	2.00	2.00	1.93	1.93
1440	NYSE	GEO	Fri, Apr 7, 2000	1.99	2.01	1.97	1.99
1439	NYSE	GEO	Thu, Apr 6, 2000	2.00	2.03	1.99	1.99
1438	NYSE	GEO	Wed, Apr 5, 2000	1.99	2.03	1.99	2.01
1437	NYSE	GEO	Tue, Apr 4, 2000	2.07	2.07	1.97	2.01
1436	NYSE	GEO	Mon, Apr 3, 2000	2.11	2.14	2.06	2.08
1435	NYSE	GEO	Fri, Mar 31, 2000	2.15	2.18	2.14	2.14
1434	NYSE	GEO	Thu, Mar 30, 2000	2.15	2.18	2.11	2.15
1433	NYSE	GEO	Wed, Mar 29, 2000	2.13	2.19	2.13	2.18
1432	NYSE	GEO	Tue, Mar 28, 2000	2.21	2.21	2.14	2.14
1431	NYSE	GEO	Mon, Mar 27, 2000	2.15	2.22	2.11	2.21
1430	NYSE	GEO	Fri, Mar 24, 2000	2.28	2.28	2.15	2.15
1429	NYSE	GEO	Thu, Mar 23, 2000	2.21	2.28	2.19	2.26
1428	NYSE	GEO	Wed, Mar 22, 2000	2.21	2.21	2.18	2.21
1427	NYSE	GEO	Tue, Mar 21, 2000	2.14	2.22	2.14	2.21
1426	NYSE	GEO	Mon, Mar 20, 2000	2.21	2.22	2.19	2.19
1425	NYSE	GEO	Fri, Mar 17, 2000	2.21	2.25	2.18	2.21
1424	NYSE	GEO	Thu, Mar 16, 2000	2.15	2.21	2.07	2.15
1423	NYSE	GEO	Wed, Mar 15, 2000	2.22	2.22	2.14	2.15
1422	NYSE	GEO	Tue, Mar 14, 2000	2.18	2.22	2.17	2.21
1421	NYSE	GEO	Mon, Mar 13, 2000	2.17	2.19	2.15	2.17
1420	NYSE	GEO	Fri, Mar 10, 2000	2.19	2.19	2.17	2.18
1419	NYSE	GEO	Thu, Mar 9, 2000	2.19	2.22	2.19	2.19
1418	NYSE	GEO	Wed, Mar 8, 2000	2.18	2.22	2.18	2.19
1417	NYSE	GEO	Tue, Mar 7, 2000	2.21	2.24	2.19	2.24
1416	NYSE	GEO	Mon, Mar 6, 2000	2.21	2.22	2.19	2.22
1415	NYSE	GEO	Fri, Mar 3, 2000	2.25	2.26	2.19	2.21
1414	NYSE	GEO	Thu, Mar 2, 2000	2.22	2.25	2.22	2.22
1413	NYSE	GEO	Wed, Mar 1, 2000	2.18	2.22	2.17	2.22
1412	NYSE	GEO	Tue, Feb 29, 2000	2.18	2.19	2.18	2.18
1411	NYSE	GEO	Mon, Feb 28, 2000	2.28	2.28	2.15	2.19
1410	NYSE	GEO	Fri, Feb 25, 2000	2.28	2.29	2.25	2.28
1409	NYSE	GEO	Thu, Feb 24, 2000	2.29	2.29	2.25	2.26
1408	NYSE	GEO	Wed, Feb 23, 2000	2.25	2.29	2.25	2.26
1407	NYSE	GEO	Tue, Feb 22, 2000	2.15	2.24	2.14	2.24
1406	NYSE	GEO	Fri, Feb 18, 2000	2.03	2.13	2.03	2.08
1405	NYSE	GEO	Thu, Feb 17, 2000	1.96	2.06	1.94	2.00
1404	NYSE	GEO	Wed, Feb 16, 2000	1.86	1.89	1.86	1.88
1403	NYSE	GEO	Tue, Feb 15, 2000	1.92	1.92	1.86	1.86
1402	NYSE	GEO	Mon, Feb 14, 2000	1.88	1.94	1.88	1.93
1401	NYSE	GEO	Fri, Feb 11, 2000	1.89	1.90	1.86	1.88
1400	NYSE	GEO	Thu, Feb 10, 2000	1.93	1.93	1.85	1.88
1399	NYSE	GEO	Wed, Feb 9, 2000	1.97	1.99	1.96	1.96
1398	NYSE	GEO	Tue, Feb 8, 2000	1.96	2.01	1.94	1.96
1397	NYSE	GEO	Mon, Feb 7, 2000	1.99	2.01	1.93	1.97
1396	NYSE	GEO	Fri, Feb 4, 2000	1.94	2.00	1.90	1.97
1395	NYSE	GEO	Thu, Feb 3, 2000	1.93	2.01	1.93	1.97
1394	NYSE	GEO	Wed, Feb 2, 2000	1.89	1.94	1.89	1.94
1393	NYSE	GEO	Tue, Feb 1, 2000	1.89	1.92	1.78	1.88
1392	NYSE	GEO	Mon, Jan 31, 2000	1.97	1.97	1.89	1.90
1391	NYSE	GEO	Fri, Jan 28, 2000	1.94	1.97	1.92	1.96
1390	NYSE	GEO	Thu, Jan 27, 2000	1.93	2.00	1.92	1.94
1389	NYSE	GEO	Wed, Jan 26, 2000	1.99	2.00	1.93	1.93
1388	NYSE	GEO	Tue, Jan 25, 2000	2.04	2.04	1.97	2.00
1387	NYSE	GEO	Mon, Jan 24, 2000	2.00	2.04	1.99	2.03
1386	NYSE	GEO	Fri, Jan 21, 2000	2.04	2.04	1.97	2.00
1385	NYSE	GEO	Thu, Jan 20, 2000	2.06	2.08	1.96	2.01
1384	NYSE	GEO	Wed, Jan 19, 2000	2.14	2.18	2.06	2.07
1383	NYSE	GEO	Tue, Jan 18, 2000	2.14	2.17	2.08	2.15
1382	NYSE	GEO	Fri, Jan 14, 2000	2.10	2.14	2.01	2.14
1381	NYSE	GEO	Thu, Jan 13, 2000	2.17	2.19	2.08	2.10
1380	NYSE	GEO	Wed, Jan 12, 2000	2.19	2.21	2.15	2.17
1379	NYSE	GEO	Tue, Jan 11, 2000	2.28	2.28	2.19	2.22
1378	NYSE	GEO	Mon, Jan 10, 2000	2.36	2.39	2.25	2.28
1377	NYSE	GEO	Fri, Jan 7, 2000	2.29	2.35	2.21	2.32
1376	NYSE	GEO	Thu, Jan 6, 2000	2.51	2.51	2.26	2.31
1375	NYSE	GEO	Wed, Jan 5, 2000	2.44	2.50	2.44	2.49
1374	NYSE	GEO	Tue, Jan 4, 2000	2.47	2.49	2.42	2.43
1373	NYSE	GEO	Mon, Jan 3, 2000	2.65	2.65	2.50	2.53
1372	NYSE	GEO	Fri, Dec 31, 1999	2.49	2.61	2.49	2.60
1371	NYSE	GEO	Thu, Dec 30, 1999	2.18	2.50	2.18	2.49
1370	NYSE	GEO	Wed, Dec 29, 1999	2.19	2.19	2.14	2.15
1369	NYSE	GEO	Tue, Dec 28, 1999	2.21	2.22	2.17	2.19
1368	NYSE	GEO	Mon, Dec 27, 1999	2.38	2.38	2.21	2.22
1367	NYSE	GEO	Thu, Dec 23, 1999	2.22	2.42	2.22	2.33
1366	NYSE	GEO	Wed, Dec 22, 1999	2.24	2.28	2.19	2.22
1365	NYSE	GEO	Tue, Dec 21, 1999	2.26	2.26	2.17	2.24
1364	NYSE	GEO	Mon, Dec 20, 1999	2.22	2.28	2.19	2.21
1363	NYSE	GEO	Fri, Dec 17, 1999	2.28	2.28	2.21	2.24
1362	NYSE	GEO	Thu, Dec 16, 1999	2.24	2.26	2.18	2.25
1361	NYSE	GEO	Wed, Dec 15, 1999	2.38	2.38	2.19	2.24
1360	NYSE	GEO	Tue, Dec 14, 1999	2.40	2.44	2.33	2.38
1359	NYSE	GEO	Mon, Dec 13, 1999	2.56	2.56	2.42	2.42
1358	NYSE	GEO	Fri, Dec 10, 1999	2.53	2.54	2.51	2.54
1357	NYSE	GEO	Thu, Dec 9, 1999	2.64	2.67	2.51	2.51
1356	NYSE	GEO	Wed, Dec 8, 1999	2.56	2.65	2.56	2.65
1355	NYSE	GEO	Tue, Dec 7, 1999	2.61	2.63	2.54	2.58
1354	NYSE	GEO	Mon, Dec 6, 1999	2.67	2.67	2.57	2.61
1353	NYSE	GEO	Fri, Dec 3, 1999	2.67	2.74	2.65	2.67
1352	NYSE	GEO	Thu, Dec 2, 1999	2.71	2.72	2.65	2.67
1351	NYSE	GEO	Wed, Dec 1, 1999	2.69	2.71	2.67	2.68
1350	NYSE	GEO	Tue, Nov 30, 1999	2.74	2.74	2.67	2.68
1349	NYSE	GEO	Mon, Nov 29, 1999	2.75	2.75	2.67	2.74
1348	NYSE	GEO	Fri, Nov 26, 1999	2.75	2.76	2.72	2.75
1347	NYSE	GEO	Wed, Nov 24, 1999	2.76	2.78	2.72	2.74
1346	NYSE	GEO	Tue, Nov 23, 1999	2.76	2.78	2.72	2.75
1345	NYSE	GEO	Mon, Nov 22, 1999	2.85	2.85	2.72	2.76
1344	NYSE	GEO	Fri, Nov 19, 1999	2.88	2.88	2.78	2.88
1343	NYSE	GEO	Thu, Nov 18, 1999	2.85	2.89	2.82	2.88
1342	NYSE	GEO	Wed, Nov 17, 1999	2.75	2.83	2.74	2.82
1341	NYSE	GEO	Tue, Nov 16, 1999	2.75	2.76	2.74	2.75
1340	NYSE	GEO	Mon, Nov 15, 1999	2.72	2.75	2.71	2.74
1339	NYSE	GEO	Fri, Nov 12, 1999	2.65	2.75	2.63	2.75
1338	NYSE	GEO	Thu, Nov 11, 1999	2.68	2.71	2.61	2.64
1337	NYSE	GEO	Wed, Nov 10, 1999	2.69	2.72	2.65	2.67
1336	NYSE	GEO	Tue, Nov 9, 1999	2.78	2.78	2.67	2.71
1335	NYSE	GEO	Mon, Nov 8, 1999	2.82	2.82	2.74	2.78
1334	NYSE	GEO	Fri, Nov 5, 1999	2.86	2.86	2.74	2.85
1333	NYSE	GEO	Thu, Nov 4, 1999	2.81	2.82	2.76	2.81
1332	NYSE	GEO	Wed, Nov 3, 1999	2.86	2.86	2.74	2.78
1331	NYSE	GEO	Tue, Nov 2, 1999	2.85	2.88	2.83	2.85
1330	NYSE	GEO	Mon, Nov 1, 1999	2.86	2.88	2.83	2.88
1329	NYSE	GEO	Fri, Oct 29, 1999	2.81	2.88	2.79	2.85
1328	NYSE	GEO	Thu, Oct 28, 1999	2.67	2.79	2.67	2.79
1327	NYSE	GEO	Wed, Oct 27, 1999	2.64	2.67	2.63	2.67
1326	NYSE	GEO	Tue, Oct 26, 1999	2.85	2.86	2.64	2.67
1325	NYSE	GEO	Mon, Oct 25, 1999	2.82	2.88	2.76	2.78
1324	NYSE	GEO	Fri, Oct 22, 1999	2.72	2.82	2.69	2.82
1323	NYSE	GEO	Thu, Oct 21, 1999	2.82	2.82	2.72	2.75
1322	NYSE	GEO	Wed, Oct 20, 1999	2.85	2.86	2.74	2.81
1321	NYSE	GEO	Tue, Oct 19, 1999	2.78	2.88	2.78	2.86
1320	NYSE	GEO	Mon, Oct 18, 1999	2.89	2.89	2.72	2.75
1319	NYSE	GEO	Fri, Oct 15, 1999	3.14	3.14	2.89	2.90
1318	NYSE	GEO	Thu, Oct 14, 1999	3.10	3.14	3.08	3.11
1317	NYSE	GEO	Wed, Oct 13, 1999	3.10	3.10	3.01	3.08
1316	NYSE	GEO	Tue, Oct 12, 1999	3.17	3.21	3.08	3.13
1315	NYSE	GEO	Mon, Oct 11, 1999	3.08	3.17	3.08	3.15
1314	NYSE	GEO	Fri, Oct 8, 1999	3.00	3.08	2.99	3.06
1313	NYSE	GEO	Thu, Oct 7, 1999	2.99	3.00	2.88	3.00
1312	NYSE	GEO	Wed, Oct 6, 1999	2.79	2.96	2.78	2.96
1311	NYSE	GEO	Tue, Oct 5, 1999	3.00	3.00	2.76	2.79
1310	NYSE	GEO	Mon, Oct 4, 1999	3.01	3.04	3.00	3.01
1309	NYSE	GEO	Fri, Oct 1, 1999	2.99	3.03	2.96	3.03
1308	NYSE	GEO	Thu, Sep 30, 1999	2.94	3.00	2.89	2.97
1307	NYSE	GEO	Wed, Sep 29, 1999	3.01	3.04	2.92	2.93
1306	NYSE	GEO	Tue, Sep 28, 1999	3.04	3.04	2.86	2.99
1305	NYSE	GEO	Mon, Sep 27, 1999	3.13	3.15	3.00	3.04
1304	NYSE	GEO	Fri, Sep 24, 1999	3.22	3.22	3.08	3.11
1303	NYSE	GEO	Thu, Sep 23, 1999	3.14	3.22	3.13	3.21
1302	NYSE	GEO	Wed, Sep 22, 1999	3.19	3.22	3.11	3.13
1301	NYSE	GEO	Tue, Sep 21, 1999	3.31	3.31	3.19	3.22
1300	NYSE	GEO	Mon, Sep 20, 1999	3.26	3.29	3.25	3.29
1299	NYSE	GEO	Fri, Sep 17, 1999	3.25	3.28	3.22	3.25
1298	NYSE	GEO	Thu, Sep 16, 1999	3.28	3.35	3.25	3.26
1297	NYSE	GEO	Wed, Sep 15, 1999	3.21	3.32	3.18	3.28
1296	NYSE	GEO	Tue, Sep 14, 1999	3.21	3.24	3.18	3.19
1295	NYSE	GEO	Mon, Sep 13, 1999	3.25	3.25	3.18	3.22
1294	NYSE	GEO	Fri, Sep 10, 1999	3.28	3.32	3.21	3.25
1293	NYSE	GEO	Thu, Sep 9, 1999	3.19	3.29	3.18	3.26
1292	NYSE	GEO	Wed, Sep 8, 1999	3.08	3.19	3.08	3.19
1291	NYSE	GEO	Tue, Sep 7, 1999	3.22	3.22	3.06	3.08
1290	NYSE	GEO	Fri, Sep 3, 1999	3.06	3.25	2.96	3.22
1289	NYSE	GEO	Thu, Sep 2, 1999	3.54	3.54	2.90	3.03
1288	NYSE	GEO	Wed, Sep 1, 1999	4.18	4.19	3.39	3.54
1287	NYSE	GEO	Tue, Aug 31, 1999	4.22	4.25	4.14	4.21
1286	NYSE	GEO	Mon, Aug 30, 1999	4.33	4.36	4.24	4.24
1285	NYSE	GEO	Fri, Aug 27, 1999	4.38	4.38	4.33	4.35
1284	NYSE	GEO	Thu, Aug 26, 1999	4.35	4.38	4.33	4.35
1283	NYSE	GEO	Wed, Aug 25, 1999	4.33	4.39	4.32	4.36
1282	NYSE	GEO	Tue, Aug 24, 1999	4.36	4.36	4.31	4.32
1281	NYSE	GEO	Mon, Aug 23, 1999	4.32	4.36	4.31	4.36
1280	NYSE	GEO	Fri, Aug 20, 1999	4.26	4.33	4.26	4.33
1279	NYSE	GEO	Thu, Aug 19, 1999	4.28	4.29	4.26	4.28
1278	NYSE	GEO	Wed, Aug 18, 1999	4.28	4.31	4.25	4.28
1277	NYSE	GEO	Tue, Aug 17, 1999	4.28	4.29	4.22	4.29
1276	NYSE	GEO	Mon, Aug 16, 1999	4.26	4.28	4.22	4.25
1275	NYSE	GEO	Fri, Aug 13, 1999	4.21	4.28	4.21	4.28
1274	NYSE	GEO	Thu, Aug 12, 1999	4.17	4.22	4.14	4.21
1273	NYSE	GEO	Wed, Aug 11, 1999	4.10	4.14	4.10	4.14
1272	NYSE	GEO	Tue, Aug 10, 1999	4.14	4.14	4.06	4.10
1271	NYSE	GEO	Mon, Aug 9, 1999	4.24	4.26	4.21	4.22
1270	NYSE	GEO	Fri, Aug 6, 1999	4.32	4.33	4.25	4.28
1269	NYSE	GEO	Thu, Aug 5, 1999	4.40	4.40	4.35	4.35
1268	NYSE	GEO	Wed, Aug 4, 1999	4.40	4.42	4.39	4.42
1267	NYSE	GEO	Tue, Aug 3, 1999	4.43	4.44	4.40	4.42
1266	NYSE	GEO	Mon, Aug 2, 1999	4.47	4.47	4.44	4.47
1265	NYSE	GEO	Fri, Jul 30, 1999	4.49	4.53	4.40	4.47
1264	NYSE	GEO	Thu, Jul 29, 1999	4.56	4.58	4.43	4.50
1263	NYSE	GEO	Wed, Jul 28, 1999	4.61	4.67	4.52	4.58
1262	NYSE	GEO	Tue, Jul 27, 1999	4.51	4.63	4.44	4.63
1261	NYSE	GEO	Mon, Jul 26, 1999	4.47	4.54	4.44	4.51
1260	NYSE	GEO	Fri, Jul 23, 1999	4.49	4.50	4.46	4.50
1259	NYSE	GEO	Thu, Jul 22, 1999	4.54	4.54	4.44	4.47
1258	NYSE	GEO	Wed, Jul 21, 1999	4.53	4.56	4.46	4.54
1257	NYSE	GEO	Tue, Jul 20, 1999	4.42	4.44	4.36	4.43
1256	NYSE	GEO	Mon, Jul 19, 1999	4.25	4.38	4.25	4.38
1255	NYSE	GEO	Fri, Jul 16, 1999	4.25	4.25	4.17	4.21
1254	NYSE	GEO	Thu, Jul 15, 1999	4.24	4.26	4.24	4.26
1253	NYSE	GEO	Wed, Jul 14, 1999	4.25	4.26	4.22	4.26
1252	NYSE	GEO	Tue, Jul 13, 1999	4.25	4.29	4.24	4.28
1251	NYSE	GEO	Mon, Jul 12, 1999	4.24	4.26	4.21	4.25
1250	NYSE	GEO	Fri, Jul 9, 1999	4.31	4.31	4.24	4.28
1249	NYSE	GEO	Thu, Jul 8, 1999	4.40	4.43	4.31	4.32
1248	NYSE	GEO	Wed, Jul 7, 1999	4.44	4.44	4.42	4.43
1247	NYSE	GEO	Tue, Jul 6, 1999	4.39	4.49	4.38	4.46
1246	NYSE	GEO	Fri, Jul 2, 1999	4.25	4.43	4.25	4.40
1245	NYSE	GEO	Thu, Jul 1, 1999	4.39	4.39	4.25	4.28
1244	NYSE	GEO	Wed, Jun 30, 1999	4.18	4.44	4.18	4.40
1243	NYSE	GEO	Tue, Jun 29, 1999	4.28	4.38	4.26	4.35
1242	NYSE	GEO	Mon, Jun 28, 1999	4.22	4.32	4.21	4.31
1241	NYSE	GEO	Fri, Jun 25, 1999	4.13	4.24	4.13	4.22
1240	NYSE	GEO	Thu, Jun 24, 1999	4.13	4.15	4.11	4.15
1239	NYSE	GEO	Wed, Jun 23, 1999	4.17	4.17	4.11	4.15
1238	NYSE	GEO	Tue, Jun 22, 1999	4.32	4.32	4.17	4.19
1237	NYSE	GEO	Mon, Jun 21, 1999	4.29	4.32	4.29	4.32
1236	NYSE	GEO	Fri, Jun 18, 1999	4.32	4.32	4.26	4.26
1235	NYSE	GEO	Thu, Jun 17, 1999	4.24	4.29	4.24	4.29
1234	NYSE	GEO	Wed, Jun 16, 1999	4.29	4.32	4.22	4.29
1233	NYSE	GEO	Tue, Jun 15, 1999	4.35	4.35	4.26	4.32
1232	NYSE	GEO	Mon, Jun 14, 1999	4.42	4.43	4.39	4.40
1231	NYSE	GEO	Fri, Jun 11, 1999	4.42	4.47	4.42	4.44
1230	NYSE	GEO	Thu, Jun 10, 1999	4.50	4.51	4.42	4.42
1229	NYSE	GEO	Wed, Jun 9, 1999	4.64	4.67	4.50	4.56
1228	NYSE	GEO	Tue, Jun 8, 1999	4.71	4.74	4.61	4.65
1227	NYSE	GEO	Mon, Jun 7, 1999	4.54	4.74	4.54	4.71
1226	NYSE	GEO	Fri, Jun 4, 1999	4.53	4.57	4.51	4.56
1225	NYSE	GEO	Thu, Jun 3, 1999	4.47	4.54	4.47	4.53
1224	NYSE	GEO	Wed, Jun 2, 1999	4.51	4.51	4.44	4.49
1223	NYSE	GEO	Tue, Jun 1, 1999	4.44	4.53	4.44	4.51
1222	NYSE	GEO	Fri, May 28, 1999	4.42	4.47	4.40	4.44
1221	NYSE	GEO	Thu, May 27, 1999	4.28	4.40	4.26	4.40
1220	NYSE	GEO	Wed, May 26, 1999	4.22	4.31	4.22	4.26
1219	NYSE	GEO	Tue, May 25, 1999	4.18	4.22	4.17	4.21
1218	NYSE	GEO	Mon, May 24, 1999	4.18	4.21	4.17	4.19
1217	NYSE	GEO	Fri, May 21, 1999	4.17	4.22	4.14	4.21
1216	NYSE	GEO	Thu, May 20, 1999	4.18	4.21	4.13	4.14
1215	NYSE	GEO	Wed, May 19, 1999	4.17	4.22	4.17	4.21
1214	NYSE	GEO	Tue, May 18, 1999	4.15	4.17	4.14	4.15
1213	NYSE	GEO	Mon, May 17, 1999	4.17	4.18	4.14	4.15
1212	NYSE	GEO	Fri, May 14, 1999	4.22	4.22	4.17	4.17
1211	NYSE	GEO	Thu, May 13, 1999	4.22	4.25	4.19	4.22
1210	NYSE	GEO	Wed, May 12, 1999	4.24	4.25	4.21	4.21
1209	NYSE	GEO	Tue, May 11, 1999	4.21	4.25	4.18	4.24
1208	NYSE	GEO	Mon, May 10, 1999	4.28	4.28	4.17	4.19
1207	NYSE	GEO	Fri, May 7, 1999	4.22	4.22	4.18	4.22
1206	NYSE	GEO	Thu, May 6, 1999	4.06	4.38	4.06	4.22
1205	NYSE	GEO	Wed, May 5, 1999	4.06	4.08	3.93	4.08
1204	NYSE	GEO	Tue, May 4, 1999	4.19	4.19	4.08	4.08
1203	NYSE	GEO	Mon, May 3, 1999	4.13	4.15	3.97	4.14
1202	NYSE	GEO	Fri, Apr 30, 1999	4.19	4.21	4.10	4.13
1201	NYSE	GEO	Thu, Apr 29, 1999	4.22	4.22	4.11	4.14
1200	NYSE	GEO	Wed, Apr 28, 1999	4.32	4.32	4.18	4.18
1199	NYSE	GEO	Tue, Apr 27, 1999	4.17	4.33	4.17	4.32
1198	NYSE	GEO	Mon, Apr 26, 1999	4.22	4.24	4.10	4.15
1197	NYSE	GEO	Fri, Apr 23, 1999	3.99	4.17	3.99	4.13
1196	NYSE	GEO	Thu, Apr 22, 1999	3.96	4.00	3.88	4.00
1195	NYSE	GEO	Wed, Apr 21, 1999	3.92	3.92	3.88	3.92
1194	NYSE	GEO	Tue, Apr 20, 1999	3.94	3.94	3.83	3.90
1193	NYSE	GEO	Mon, Apr 19, 1999	3.83	4.10	3.83	3.93
1192	NYSE	GEO	Fri, Apr 16, 1999	3.58	3.96	3.58	3.83
1191	NYSE	GEO	Thu, Apr 15, 1999	3.58	3.64	3.53	3.56
1190	NYSE	GEO	Wed, Apr 14, 1999	3.78	3.78	3.50	3.53
1189	NYSE	GEO	Tue, Apr 13, 1999	3.92	3.92	3.78	3.78
1188	NYSE	GEO	Mon, Apr 12, 1999	3.93	3.93	3.86	3.89
1187	NYSE	GEO	Fri, Apr 9, 1999	3.97	4.03	3.89	3.93
1186	NYSE	GEO	Thu, Apr 8, 1999	3.93	3.97	3.90	3.97
1185	NYSE	GEO	Wed, Apr 7, 1999	4.06	4.06	3.90	3.94
1184	NYSE	GEO	Tue, Apr 6, 1999	4.11	4.14	4.03	4.04
1183	NYSE	GEO	Mon, Apr 5, 1999	4.32	4.32	4.18	4.19
1182	NYSE	GEO	Thu, Apr 1, 1999	4.31	4.31	4.26	4.29
1181	NYSE	GEO	Wed, Mar 31, 1999	4.35	4.35	4.26	4.29
1180	NYSE	GEO	Tue, Mar 30, 1999	4.43	4.43	4.28	4.38
1179	NYSE	GEO	Mon, Mar 29, 1999	4.43	4.44	4.40	4.44
1178	NYSE	GEO	Fri, Mar 26, 1999	4.50	4.53	4.40	4.42
1177	NYSE	GEO	Thu, Mar 25, 1999	4.35	4.44	4.35	4.44
1176	NYSE	GEO	Wed, Mar 24, 1999	4.22	4.38	4.22	4.33
1175	NYSE	GEO	Tue, Mar 23, 1999	4.50	4.50	4.19	4.22
1174	NYSE	GEO	Mon, Mar 22, 1999	4.60	4.61	4.53	4.53
1173	NYSE	GEO	Fri, Mar 19, 1999	4.63	4.65	4.56	4.58
1172	NYSE	GEO	Thu, Mar 18, 1999	4.78	4.78	4.60	4.64
1171	NYSE	GEO	Wed, Mar 17, 1999	4.82	4.83	4.71	4.78
1170	NYSE	GEO	Tue, Mar 16, 1999	4.81	4.83	4.75	4.79
1169	NYSE	GEO	Mon, Mar 15, 1999	4.75	4.83	4.72	4.82
1168	NYSE	GEO	Fri, Mar 12, 1999	4.76	4.79	4.72	4.75
1167	NYSE	GEO	Thu, Mar 11, 1999	4.68	4.72	4.67	4.72
1166	NYSE	GEO	Wed, Mar 10, 1999	4.74	4.75	4.68	4.71
1165	NYSE	GEO	Tue, Mar 9, 1999	4.68	4.75	4.67	4.75
1164	NYSE	GEO	Mon, Mar 8, 1999	4.75	4.75	4.68	4.68
1163	NYSE	GEO	Fri, Mar 5, 1999	4.75	4.81	4.69	4.75
1162	NYSE	GEO	Thu, Mar 4, 1999	4.81	4.81	4.68	4.75
1161	NYSE	GEO	Wed, Mar 3, 1999	4.81	4.83	4.78	4.79
1160	NYSE	GEO	Tue, Mar 2, 1999	4.78	4.88	4.76	4.81
1159	NYSE	GEO	Mon, Mar 1, 1999	4.69	4.79	4.68	4.76
1158	NYSE	GEO	Fri, Feb 26, 1999	4.74	4.76	4.69	4.75
1157	NYSE	GEO	Thu, Feb 25, 1999	4.74	4.78	4.71	4.74
1156	NYSE	GEO	Wed, Feb 24, 1999	4.85	4.89	4.74	4.74
1155	NYSE	GEO	Tue, Feb 23, 1999	4.69	4.89	4.69	4.85
1154	NYSE	GEO	Mon, Feb 22, 1999	4.50	4.86	4.49	4.72
1153	NYSE	GEO	Fri, Feb 19, 1999	4.26	4.74	4.26	4.44
1152	NYSE	GEO	Thu, Feb 18, 1999	4.90	5.13	4.06	4.14
1151	NYSE	GEO	Wed, Feb 17, 1999	5.08	5.08	4.94	4.94
1150	NYSE	GEO	Tue, Feb 16, 1999	5.14	5.15	5.06	5.11
1149	NYSE	GEO	Fri, Feb 12, 1999	5.25	5.28	5.11	5.11
1148	NYSE	GEO	Thu, Feb 11, 1999	5.33	5.33	5.22	5.28
1147	NYSE	GEO	Wed, Feb 10, 1999	5.28	5.32	5.26	5.28
1146	NYSE	GEO	Tue, Feb 9, 1999	5.26	5.32	5.24	5.28
1145	NYSE	GEO	Mon, Feb 8, 1999	5.57	5.58	5.11	5.28
1144	NYSE	GEO	Fri, Feb 5, 1999	5.58	5.58	5.56	5.58
1143	NYSE	GEO	Thu, Feb 4, 1999	5.61	5.61	5.58	5.60
1142	NYSE	GEO	Wed, Feb 3, 1999	5.67	5.67	5.57	5.63
1141	NYSE	GEO	Tue, Feb 2, 1999	5.65	5.67	5.63	5.67
1140	NYSE	GEO	Mon, Feb 1, 1999	5.60	5.67	5.58	5.67
1139	NYSE	GEO	Fri, Jan 29, 1999	5.67	5.67	5.56	5.60
1138	NYSE	GEO	Thu, Jan 28, 1999	5.68	5.75	5.61	5.68
1137	NYSE	GEO	Wed, Jan 27, 1999	5.74	5.75	5.67	5.72
1136	NYSE	GEO	Tue, Jan 26, 1999	5.85	5.85	5.69	5.75
1135	NYSE	GEO	Mon, Jan 25, 1999	6.03	6.03	5.83	5.85
1134	NYSE	GEO	Fri, Jan 22, 1999	6.06	6.07	5.94	5.97
1133	NYSE	GEO	Thu, Jan 21, 1999	6.01	6.11	6.00	6.11
1132	NYSE	GEO	Wed, Jan 20, 1999	5.96	6.04	5.94	6.03
1131	NYSE	GEO	Tue, Jan 19, 1999	6.03	6.03	5.92	5.97
1130	NYSE	GEO	Fri, Jan 15, 1999	5.68	6.08	5.68	6.03
1129	NYSE	GEO	Thu, Jan 14, 1999	5.72	5.74	5.56	5.74
1128	NYSE	GEO	Wed, Jan 13, 1999	5.72	5.81	5.69	5.78
1127	NYSE	GEO	Tue, Jan 12, 1999	5.89	5.90	5.72	5.83
1126	NYSE	GEO	Mon, Jan 11, 1999	5.94	6.04	5.90	5.96
1125	NYSE	GEO	Fri, Jan 8, 1999	5.94	5.94	5.86	5.89
1124	NYSE	GEO	Thu, Jan 7, 1999	5.90	6.01	5.83	5.97
1123	NYSE	GEO	Wed, Jan 6, 1999	5.97	6.06	5.90	5.96
1122	NYSE	GEO	Tue, Jan 5, 1999	6.18	6.18	5.96	5.99
1121	NYSE	GEO	Mon, Jan 4, 1999	6.31	6.35	6.19	6.24
1120	NYSE	GEO	Thu, Dec 31, 1998	6.36	6.44	6.33	6.36
1119	NYSE	GEO	Wed, Dec 30, 1998	6.15	6.36	6.15	6.35
1118	NYSE	GEO	Tue, Dec 29, 1998	6.18	6.22	6.11	6.19
1117	NYSE	GEO	Mon, Dec 28, 1998	6.10	6.18	6.06	6.18
1116	NYSE	GEO	Thu, Dec 24, 1998	6.15	6.18	6.08	6.08
1115	NYSE	GEO	Wed, Dec 23, 1998	6.15	6.21	6.13	6.18
1114	NYSE	GEO	Tue, Dec 22, 1998	5.90	6.17	5.90	6.11
1113	NYSE	GEO	Mon, Dec 21, 1998	5.76	5.90	5.76	5.89
1112	NYSE	GEO	Fri, Dec 18, 1998	5.64	5.79	5.64	5.76
1111	NYSE	GEO	Thu, Dec 17, 1998	5.60	5.68	5.58	5.64
1110	NYSE	GEO	Wed, Dec 16, 1998	5.67	5.67	5.47	5.60
1109	NYSE	GEO	Tue, Dec 15, 1998	5.57	5.69	5.57	5.68
1108	NYSE	GEO	Mon, Dec 14, 1998	5.61	5.61	5.50	5.58
1107	NYSE	GEO	Fri, Dec 11, 1998	5.78	5.78	5.56	5.67
1106	NYSE	GEO	Thu, Dec 10, 1998	5.72	5.81	5.61	5.79
1105	NYSE	GEO	Wed, Dec 9, 1998	5.67	5.76	5.63	5.67
1104	NYSE	GEO	Tue, Dec 8, 1998	6.13	6.13	5.89	5.89
1103	NYSE	GEO	Mon, Dec 7, 1998	6.21	6.21	6.11	6.14
1102	NYSE	GEO	Fri, Dec 4, 1998	6.11	6.21	6.11	6.15
1101	NYSE	GEO	Thu, Dec 3, 1998	6.07	6.15	6.00	6.11
1100	NYSE	GEO	Wed, Dec 2, 1998	6.06	6.08	5.94	6.01
1099	NYSE	GEO	Tue, Dec 1, 1998	6.00	6.01	5.86	6.01
1098	NYSE	GEO	Mon, Nov 30, 1998	6.22	6.22	6.00	6.00
1097	NYSE	GEO	Fri, Nov 27, 1998	5.96	6.17	5.96	6.17
1096	NYSE	GEO	Wed, Nov 25, 1998	5.82	6.00	5.81	5.99
1095	NYSE	GEO	Tue, Nov 24, 1998	5.78	5.89	5.78	5.79
1094	NYSE	GEO	Mon, Nov 23, 1998	5.75	5.81	5.69	5.75
1093	NYSE	GEO	Fri, Nov 20, 1998	5.64	5.78	5.64	5.71
1092	NYSE	GEO	Thu, Nov 19, 1998	5.69	5.72	5.64	5.67
1091	NYSE	GEO	Wed, Nov 18, 1998	5.64	5.72	5.61	5.68
1090	NYSE	GEO	Tue, Nov 17, 1998	5.65	5.65	5.57	5.61
1089	NYSE	GEO	Mon, Nov 16, 1998	5.33	5.65	5.33	5.64
1088	NYSE	GEO	Fri, Nov 13, 1998	5.50	5.50	5.31	5.33
1087	NYSE	GEO	Thu, Nov 12, 1998	5.68	5.68	5.44	5.51
1086	NYSE	GEO	Wed, Nov 11, 1998	5.78	5.85	5.72	5.72
1085	NYSE	GEO	Tue, Nov 10, 1998	5.83	5.92	5.78	5.79
1084	NYSE	GEO	Mon, Nov 9, 1998	5.86	5.99	5.85	5.94
1083	NYSE	GEO	Fri, Nov 6, 1998	5.79	5.92	5.78	5.82
1082	NYSE	GEO	Thu, Nov 5, 1998	5.67	5.85	5.67	5.78
1081	NYSE	GEO	Wed, Nov 4, 1998	5.64	5.69	5.60	5.68
1080	NYSE	GEO	Tue, Nov 3, 1998	5.38	5.53	5.31	5.49
1079	NYSE	GEO	Mon, Nov 2, 1998	5.46	5.46	5.40	5.42
1078	NYSE	GEO	Fri, Oct 30, 1998	5.44	5.46	5.43	5.46
1077	NYSE	GEO	Thu, Oct 29, 1998	5.38	5.56	5.38	5.44
1076	NYSE	GEO	Wed, Oct 28, 1998	5.43	5.47	5.28	5.35
1075	NYSE	GEO	Tue, Oct 27, 1998	5.65	5.75	5.51	5.54
1074	NYSE	GEO	Mon, Oct 26, 1998	5.32	5.56	5.31	5.54
1073	NYSE	GEO	Fri, Oct 23, 1998	5.19	5.32	5.18	5.31
1072	NYSE	GEO	Thu, Oct 22, 1998	5.19	5.22	5.11	5.19
1071	NYSE	GEO	Wed, Oct 21, 1998	5.15	5.19	5.04	5.18
1070	NYSE	GEO	Tue, Oct 20, 1998	5.11	5.19	5.10	5.17
1069	NYSE	GEO	Mon, Oct 19, 1998	4.82	5.24	4.81	5.08
1068	NYSE	GEO	Fri, Oct 16, 1998	4.61	4.85	4.61	4.85
1067	NYSE	GEO	Thu, Oct 15, 1998	4.28	4.64	4.28	4.64
1066	NYSE	GEO	Wed, Oct 14, 1998	4.35	4.35	4.24	4.26
1065	NYSE	GEO	Tue, Oct 13, 1998	4.40	4.40	4.32	4.32
1064	NYSE	GEO	Mon, Oct 12, 1998	4.26	4.39	4.26	4.35
1063	NYSE	GEO	Fri, Oct 9, 1998	4.25	4.31	4.25	4.25
1062	NYSE	GEO	Thu, Oct 8, 1998	4.40	4.42	4.03	4.22
1061	NYSE	GEO	Wed, Oct 7, 1998	4.64	4.65	4.49	4.49
1060	NYSE	GEO	Tue, Oct 6, 1998	4.64	4.71	4.64	4.64
1059	NYSE	GEO	Mon, Oct 5, 1998	4.54	4.58	4.39	4.58
1058	NYSE	GEO	Fri, Oct 2, 1998	4.67	4.81	4.49	4.58
1057	NYSE	GEO	Thu, Oct 1, 1998	4.85	4.85	4.64	4.67
1056	NYSE	GEO	Wed, Sep 30, 1998	4.96	4.97	4.88	4.93
1055	NYSE	GEO	Tue, Sep 29, 1998	4.93	4.99	4.89	4.96
1054	NYSE	GEO	Mon, Sep 28, 1998	4.82	4.94	4.82	4.90
1053	NYSE	GEO	Fri, Sep 25, 1998	4.89	4.93	4.78	4.78
1052	NYSE	GEO	Thu, Sep 24, 1998	4.99	4.99	4.89	4.92
1051	NYSE	GEO	Wed, Sep 23, 1998	4.75	4.99	4.75	4.93
1050	NYSE	GEO	Tue, Sep 22, 1998	4.76	4.78	4.71	4.72
1049	NYSE	GEO	Mon, Sep 21, 1998	4.68	4.71	4.50	4.71
1048	NYSE	GEO	Fri, Sep 18, 1998	4.72	4.75	4.65	4.72
1047	NYSE	GEO	Thu, Sep 17, 1998	4.88	4.88	4.57	4.72
1046	NYSE	GEO	Wed, Sep 16, 1998	4.96	5.01	4.89	4.96
1045	NYSE	GEO	Tue, Sep 15, 1998	4.89	5.11	4.86	4.93
1044	NYSE	GEO	Mon, Sep 14, 1998	4.50	4.78	4.50	4.69
1043	NYSE	GEO	Fri, Sep 11, 1998	4.11	4.47	4.10	4.44
1042	NYSE	GEO	Thu, Sep 10, 1998	3.94	4.07	3.93	4.06
1041	NYSE	GEO	Wed, Sep 9, 1998	3.81	3.94	3.81	3.94
1040	NYSE	GEO	Tue, Sep 8, 1998	3.83	3.93	3.78	3.81
1039	NYSE	GEO	Fri, Sep 4, 1998	3.67	3.68	3.64	3.67
1038	NYSE	GEO	Thu, Sep 3, 1998	3.78	3.78	3.57	3.68
1037	NYSE	GEO	Wed, Sep 2, 1998	3.79	3.93	3.75	3.78
1036	NYSE	GEO	Tue, Sep 1, 1998	3.44	3.79	3.42	3.79
1035	NYSE	GEO	Mon, Aug 31, 1998	3.58	3.72	3.33	3.49
1034	NYSE	GEO	Fri, Aug 28, 1998	3.56	3.63	3.44	3.51
1033	NYSE	GEO	Thu, Aug 27, 1998	3.53	3.57	3.47	3.54
1032	NYSE	GEO	Wed, Aug 26, 1998	3.69	3.69	3.58	3.61
1031	NYSE	GEO	Tue, Aug 25, 1998	3.78	3.88	3.72	3.72
1030	NYSE	GEO	Mon, Aug 24, 1998	3.78	3.86	3.75	3.75
1029	NYSE	GEO	Fri, Aug 21, 1998	3.81	3.85	3.78	3.81
1028	NYSE	GEO	Thu, Aug 20, 1998	3.86	3.89	3.83	3.85
1027	NYSE	GEO	Wed, Aug 19, 1998	3.94	3.99	3.86	3.86
1026	NYSE	GEO	Tue, Aug 18, 1998	3.92	3.94	3.89	3.92
1025	NYSE	GEO	Mon, Aug 17, 1998	3.83	3.92	3.83	3.92
1024	NYSE	GEO	Fri, Aug 14, 1998	3.85	3.89	3.83	3.83
1023	NYSE	GEO	Thu, Aug 13, 1998	4.00	4.00	3.83	3.83
1022	NYSE	GEO	Wed, Aug 12, 1998	3.86	4.11	3.86	3.99
1021	NYSE	GEO	Tue, Aug 11, 1998	3.94	3.94	3.81	3.86
1020	NYSE	GEO	Mon, Aug 10, 1998	3.90	4.00	3.88	3.97
1019	NYSE	GEO	Fri, Aug 7, 1998	3.82	4.00	3.82	3.92
1018	NYSE	GEO	Thu, Aug 6, 1998	3.86	3.96	3.78	3.78
1017	NYSE	GEO	Wed, Aug 5, 1998	3.82	3.97	3.76	3.83
1016	NYSE	GEO	Tue, Aug 4, 1998	3.90	3.99	3.75	3.76
1015	NYSE	GEO	Mon, Aug 3, 1998	4.06	4.06	3.90	3.90
1014	NYSE	GEO	Fri, Jul 31, 1998	4.21	4.22	4.06	4.06
1013	NYSE	GEO	Thu, Jul 30, 1998	4.33	4.33	4.17	4.22
1012	NYSE	GEO	Wed, Jul 29, 1998	4.36	4.43	4.31	4.31
1011	NYSE	GEO	Tue, Jul 28, 1998	4.44	4.47	4.29	4.32
1010	NYSE	GEO	Mon, Jul 27, 1998	4.61	4.64	4.25	4.43
1009	NYSE	GEO	Fri, Jul 24, 1998	4.75	4.76	4.56	4.60
1008	NYSE	GEO	Thu, Jul 23, 1998	4.86	4.97	4.72	4.75
1007	NYSE	GEO	Wed, Jul 22, 1998	5.06	5.06	4.83	4.86
1006	NYSE	GEO	Tue, Jul 21, 1998	5.11	5.15	5.00	5.00
1005	NYSE	GEO	Mon, Jul 20, 1998	5.08	5.10	5.03	5.07
1004	NYSE	GEO	Fri, Jul 17, 1998	5.08	5.10	5.03	5.03
1003	NYSE	GEO	Thu, Jul 16, 1998	4.99	5.07	4.97	5.07
1002	NYSE	GEO	Wed, Jul 15, 1998	4.81	5.01	4.81	5.01
1001	NYSE	GEO	Tue, Jul 14, 1998	4.83	4.88	4.79	4.85
1000	NYSE	GEO	Mon, Jul 13, 1998	4.89	4.94	4.81	4.86
999	NYSE	GEO	Fri, Jul 10, 1998	4.89	4.94	4.89	4.89
998	NYSE	GEO	Thu, Jul 9, 1998	4.94	4.97	4.89	4.92
997	NYSE	GEO	Wed, Jul 8, 1998	5.00	5.00	4.93	4.97
996	NYSE	GEO	Tue, Jul 7, 1998	5.03	5.04	4.94	5.00
995	NYSE	GEO	Mon, Jul 6, 1998	5.00	5.11	4.81	5.00
994	NYSE	GEO	Thu, Jul 2, 1998	5.07	5.10	4.99	5.00
993	NYSE	GEO	Wed, Jul 1, 1998	5.24	5.24	5.06	5.08
992	NYSE	GEO	Tue, Jun 30, 1998	5.19	5.24	5.17	5.19
991	NYSE	GEO	Mon, Jun 29, 1998	5.35	5.35	5.17	5.19
990	NYSE	GEO	Fri, Jun 26, 1998	5.38	5.39	5.33	5.38
989	NYSE	GEO	Thu, Jun 25, 1998	5.50	5.50	5.39	5.39
988	NYSE	GEO	Wed, Jun 24, 1998	5.44	5.49	5.43	5.49
987	NYSE	GEO	Tue, Jun 23, 1998	5.47	5.49	5.40	5.43
986	NYSE	GEO	Mon, Jun 22, 1998	5.46	5.49	5.44	5.47
985	NYSE	GEO	Fri, Jun 19, 1998	5.54	5.54	5.47	5.47
984	NYSE	GEO	Thu, Jun 18, 1998	5.56	5.63	5.53	5.54
983	NYSE	GEO	Wed, Jun 17, 1998	5.40	5.63	5.40	5.58
982	NYSE	GEO	Tue, Jun 16, 1998	5.33	5.42	5.33	5.40
981	NYSE	GEO	Mon, Jun 15, 1998	5.36	5.36	5.32	5.33
980	NYSE	GEO	Fri, Jun 12, 1998	5.51	5.51	5.33	5.39
979	NYSE	GEO	Thu, Jun 11, 1998	5.75	5.75	5.51	5.51
978	NYSE	GEO	Wed, Jun 10, 1998	5.76	5.76	5.71	5.72
977	NYSE	GEO	Tue, Jun 9, 1998	5.67	5.76	5.65	5.76
976	NYSE	GEO	Mon, Jun 8, 1998	5.58	5.71	5.58	5.67
975	NYSE	GEO	Fri, Jun 5, 1998	5.49	5.58	5.47	5.58
974	NYSE	GEO	Thu, Jun 4, 1998	5.40	5.56	5.40	5.46
973	NYSE	GEO	Wed, Jun 3, 1998	5.42	5.42	5.39	5.40
972	NYSE	GEO	Tue, Jun 2, 1998	5.33	5.38	5.33	5.36
971	NYSE	GEO	Mon, Jun 1, 1998	5.33	5.36	5.32	5.35
970	NYSE	GEO	Fri, May 29, 1998	5.35	5.39	5.35	5.39
969	NYSE	GEO	Thu, May 28, 1998	5.22	5.40	5.22	5.35
968	NYSE	GEO	Wed, May 27, 1998	5.33	5.33	5.18	5.22
967	NYSE	GEO	Tue, May 26, 1998	5.43	5.46	5.39	5.39
966	NYSE	GEO	Fri, May 22, 1998	5.46	5.47	5.44	5.46
965	NYSE	GEO	Thu, May 21, 1998	5.40	5.46	5.40	5.46
964	NYSE	GEO	Wed, May 20, 1998	5.29	5.47	5.28	5.40
963	NYSE	GEO	Tue, May 19, 1998	5.31	5.35	5.18	5.24
962	NYSE	GEO	Mon, May 18, 1998	5.50	5.50	5.28	5.32
961	NYSE	GEO	Fri, May 15, 1998	5.31	5.50	5.31	5.50
960	NYSE	GEO	Thu, May 14, 1998	5.39	5.39	5.25	5.28
959	NYSE	GEO	Wed, May 13, 1998	5.42	5.43	5.31	5.39
958	NYSE	GEO	Tue, May 12, 1998	5.72	5.72	5.40	5.40
957	NYSE	GEO	Mon, May 11, 1998	5.74	5.78	5.68	5.68
956	NYSE	GEO	Fri, May 8, 1998	5.78	5.79	5.69	5.71
955	NYSE	GEO	Thu, May 7, 1998	5.78	5.79	5.76	5.79
954	NYSE	GEO	Wed, May 6, 1998	5.81	5.81	5.78	5.78
953	NYSE	GEO	Tue, May 5, 1998	5.81	5.83	5.76	5.78
952	NYSE	GEO	Mon, May 4, 1998	5.81	5.93	5.81	5.81
951	NYSE	GEO	Fri, May 1, 1998	5.81	5.86	5.78	5.86
950	NYSE	GEO	Thu, Apr 30, 1998	5.86	5.92	5.78	5.81
949	NYSE	GEO	Wed, Apr 29, 1998	5.69	5.89	5.69	5.82
948	NYSE	GEO	Tue, Apr 28, 1998	5.36	5.74	5.36	5.64
947	NYSE	GEO	Mon, Apr 27, 1998	5.51	5.51	5.24	5.33
946	NYSE	GEO	Fri, Apr 24, 1998	5.69	5.72	5.50	5.56
945	NYSE	GEO	Thu, Apr 23, 1998	5.85	6.11	5.68	5.72
944	NYSE	GEO	Wed, Apr 22, 1998	5.76	5.90	5.56	5.81
943	NYSE	GEO	Tue, Apr 21, 1998	6.08	6.08	5.75	5.78
942	NYSE	GEO	Mon, Apr 20, 1998	6.25	6.40	6.11	6.11
941	NYSE	GEO	Fri, Apr 17, 1998	6.24	6.25	6.22	6.24
940	NYSE	GEO	Thu, Apr 16, 1998	6.22	6.24	6.13	6.22
939	NYSE	GEO	Wed, Apr 15, 1998	6.03	6.22	6.01	6.22
938	NYSE	GEO	Tue, Apr 14, 1998	5.86	6.11	5.86	5.99
937	NYSE	GEO	Mon, Apr 13, 1998	5.83	5.88	5.79	5.88
936	NYSE	GEO	Thu, Apr 9, 1998	5.81	5.85	5.68	5.82
935	NYSE	GEO	Wed, Apr 8, 1998	5.69	5.89	5.69	5.75
934	NYSE	GEO	Tue, Apr 7, 1998	5.76	5.76	5.56	5.61
933	NYSE	GEO	Mon, Apr 6, 1998	5.78	5.94	5.78	5.79
932	NYSE	GEO	Fri, Apr 3, 1998	5.60	5.82	5.58	5.78
931	NYSE	GEO	Thu, Apr 2, 1998	5.69	5.69	5.56	5.58
930	NYSE	GEO	Wed, Apr 1, 1998	5.57	5.83	5.56	5.74
929	NYSE	GEO	Tue, Mar 31, 1998	5.43	5.58	5.43	5.57
928	NYSE	GEO	Mon, Mar 30, 1998	5.67	5.67	5.42	5.43
927	NYSE	GEO	Fri, Mar 27, 1998	5.75	5.76	5.65	5.65
926	NYSE	GEO	Thu, Mar 26, 1998	5.83	5.85	5.76	5.78
925	NYSE	GEO	Wed, Mar 25, 1998	5.97	5.97	5.83	5.83
924	NYSE	GEO	Tue, Mar 24, 1998	5.92	6.04	5.90	5.92
923	NYSE	GEO	Mon, Mar 23, 1998	6.19	6.19	5.97	5.97
922	NYSE	GEO	Fri, Mar 20, 1998	6.22	6.24	6.18	6.21
921	NYSE	GEO	Thu, Mar 19, 1998	6.32	6.32	6.22	6.24
920	NYSE	GEO	Wed, Mar 18, 1998	6.33	6.33	6.28	6.32
919	NYSE	GEO	Tue, Mar 17, 1998	6.46	6.46	6.35	6.35
918	NYSE	GEO	Mon, Mar 16, 1998	6.47	6.50	6.44	6.47
917	NYSE	GEO	Fri, Mar 13, 1998	6.38	6.46	6.33	6.46
916	NYSE	GEO	Thu, Mar 12, 1998	6.33	6.44	6.28	6.38
915	NYSE	GEO	Wed, Mar 11, 1998	6.69	6.72	6.36	6.36
914	NYSE	GEO	Tue, Mar 10, 1998	6.53	6.69	6.53	6.69
913	NYSE	GEO	Mon, Mar 9, 1998	6.53	6.65	6.53	6.65
912	NYSE	GEO	Fri, Mar 6, 1998	6.33	6.53	6.33	6.49
911	NYSE	GEO	Thu, Mar 5, 1998	6.35	6.35	6.24	6.29
910	NYSE	GEO	Wed, Mar 4, 1998	6.39	6.40	6.33	6.33
909	NYSE	GEO	Tue, Mar 3, 1998	6.29	6.33	6.22	6.24
908	NYSE	GEO	Mon, Mar 2, 1998	6.33	6.46	6.24	6.26
907	NYSE	GEO	Fri, Feb 27, 1998	6.33	6.40	6.33	6.33
906	NYSE	GEO	Thu, Feb 26, 1998	6.31	6.42	6.18	6.35
905	NYSE	GEO	Wed, Feb 25, 1998	6.74	6.74	6.36	6.36
904	NYSE	GEO	Tue, Feb 24, 1998	6.85	6.86	6.71	6.72
903	NYSE	GEO	Mon, Feb 23, 1998	6.53	6.85	6.53	6.81
902	NYSE	GEO	Fri, Feb 20, 1998	6.58	6.58	6.43	6.54
901	NYSE	GEO	Thu, Feb 19, 1998	6.65	6.65	6.56	6.58
900	NYSE	GEO	Wed, Feb 18, 1998	6.56	6.72	6.56	6.65
899	NYSE	GEO	Tue, Feb 17, 1998	6.53	6.60	6.50	6.50
898	NYSE	GEO	Fri, Feb 13, 1998	6.43	6.47	6.38	6.47
897	NYSE	GEO	Thu, Feb 12, 1998	6.42	6.49	6.29	6.49
896	NYSE	GEO	Wed, Feb 11, 1998	6.36	6.46	6.33	6.42
895	NYSE	GEO	Tue, Feb 10, 1998	6.43	6.50	6.35	6.36
894	NYSE	GEO	Mon, Feb 9, 1998	6.14	6.29	6.10	6.29
893	NYSE	GEO	Fri, Feb 6, 1998	5.97	6.08	5.96	6.06
892	NYSE	GEO	Thu, Feb 5, 1998	5.93	6.00	5.93	5.94
891	NYSE	GEO	Wed, Feb 4, 1998	5.72	5.99	5.72	5.90
890	NYSE	GEO	Tue, Feb 3, 1998	5.67	5.78	5.67	5.78
889	NYSE	GEO	Mon, Feb 2, 1998	5.64	5.72	5.64	5.71
888	NYSE	GEO	Fri, Jan 30, 1998	5.67	5.68	5.58	5.67
887	NYSE	GEO	Thu, Jan 29, 1998	5.74	5.74	5.58	5.64
886	NYSE	GEO	Wed, Jan 28, 1998	5.57	5.79	5.57	5.72
885	NYSE	GEO	Tue, Jan 27, 1998	5.56	5.56	5.53	5.56
884	NYSE	GEO	Mon, Jan 26, 1998	5.56	5.61	5.54	5.56
883	NYSE	GEO	Fri, Jan 23, 1998	5.60	5.64	5.56	5.57
882	NYSE	GEO	Thu, Jan 22, 1998	5.68	5.71	5.56	5.57
881	NYSE	GEO	Wed, Jan 21, 1998	5.74	5.86	5.68	5.71
880	NYSE	GEO	Tue, Jan 20, 1998	5.67	5.83	5.67	5.78
879	NYSE	GEO	Fri, Jan 16, 1998	5.50	5.67	5.44	5.67
878	NYSE	GEO	Thu, Jan 15, 1998	5.61	5.63	5.46	5.46
877	NYSE	GEO	Wed, Jan 14, 1998	5.81	5.81	5.56	5.67
876	NYSE	GEO	Tue, Jan 13, 1998	5.44	5.64	5.44	5.63
875	NYSE	GEO	Mon, Jan 12, 1998	5.33	5.39	5.18	5.39
874	NYSE	GEO	Fri, Jan 9, 1998	5.35	5.51	5.33	5.35
873	NYSE	GEO	Thu, Jan 8, 1998	5.49	5.49	5.35	5.36
872	NYSE	GEO	Wed, Jan 7, 1998	5.61	5.61	5.47	5.49
871	NYSE	GEO	Tue, Jan 6, 1998	5.75	5.75	5.67	5.69
870	NYSE	GEO	Mon, Jan 5, 1998	5.99	5.99	5.76	5.78
869	NYSE	GEO	Fri, Jan 2, 1998	5.97	6.07	5.97	5.99
868	NYSE	GEO	Wed, Dec 31, 1997	5.81	6.19	5.81	5.97
867	NYSE	GEO	Tue, Dec 30, 1997	5.58	5.81	5.56	5.81
866	NYSE	GEO	Mon, Dec 29, 1997	4.88	5.33	4.88	5.29
865	NYSE	GEO	Fri, Dec 26, 1997	4.90	4.90	4.85	4.85
864	NYSE	GEO	Wed, Dec 24, 1997	4.92	4.93	4.89	4.89
863	NYSE	GEO	Tue, Dec 23, 1997	4.97	4.97	4.90	4.90
862	NYSE	GEO	Mon, Dec 22, 1997	4.97	5.00	4.92	4.97
861	NYSE	GEO	Fri, Dec 19, 1997	5.18	5.18	4.89	4.97
860	NYSE	GEO	Thu, Dec 18, 1997	5.44	5.44	5.19	5.24
859	NYSE	GEO	Wed, Dec 17, 1997	5.32	5.47	5.31	5.40
858	NYSE	GEO	Tue, Dec 16, 1997	5.39	5.39	5.22	5.31
857	NYSE	GEO	Mon, Dec 15, 1997	5.56	5.57	5.33	5.39
856	NYSE	GEO	Fri, Dec 12, 1997	5.75	5.76	5.44	5.56
855	NYSE	GEO	Thu, Dec 11, 1997	5.86	5.86	5.61	5.75
854	NYSE	GEO	Wed, Dec 10, 1997	6.10	6.14	5.90	5.92
853	NYSE	GEO	Tue, Dec 9, 1997	6.22	6.22	6.07	6.14
852	NYSE	GEO	Mon, Dec 8, 1997	6.21	6.25	6.17	6.19
851	NYSE	GEO	Fri, Dec 5, 1997	6.24	6.26	6.08	6.22
850	NYSE	GEO	Thu, Dec 4, 1997	6.31	6.33	6.21	6.22
849	NYSE	GEO	Wed, Dec 3, 1997	6.25	6.36	6.24	6.29
848	NYSE	GEO	Tue, Dec 2, 1997	6.22	6.22	6.13	6.19
847	NYSE	GEO	Mon, Dec 1, 1997	6.22	6.25	6.19	6.24
846	NYSE	GEO	Fri, Nov 28, 1997	6.19	6.22	6.17	6.22
845	NYSE	GEO	Wed, Nov 26, 1997	6.22	6.29	6.17	6.17
844	NYSE	GEO	Tue, Nov 25, 1997	6.36	6.36	6.19	6.19
843	NYSE	GEO	Mon, Nov 24, 1997	6.39	6.40	6.33	6.33
842	NYSE	GEO	Fri, Nov 21, 1997	6.39	6.42	6.35	6.39
841	NYSE	GEO	Thu, Nov 20, 1997	6.33	6.38	6.32	6.36
840	NYSE	GEO	Wed, Nov 19, 1997	6.25	6.40	6.25	6.36
839	NYSE	GEO	Tue, Nov 18, 1997	6.19	6.28	6.19	6.26
838	NYSE	GEO	Mon, Nov 17, 1997	6.21	6.21	6.11	6.18
837	NYSE	GEO	Fri, Nov 14, 1997	6.19	6.21	6.11	6.21
836	NYSE	GEO	Thu, Nov 13, 1997	6.36	6.36	6.18	6.18
835	NYSE	GEO	Wed, Nov 12, 1997	6.51	6.64	6.33	6.35
834	NYSE	GEO	Tue, Nov 11, 1997	6.58	6.60	6.49	6.54
833	NYSE	GEO	Mon, Nov 10, 1997	6.64	6.72	6.58	6.58
832	NYSE	GEO	Fri, Nov 7, 1997	6.50	6.56	6.36	6.56
831	NYSE	GEO	Thu, Nov 6, 1997	6.68	6.69	6.63	6.65
830	NYSE	GEO	Wed, Nov 5, 1997	6.65	6.75	6.54	6.68
829	NYSE	GEO	Tue, Nov 4, 1997	6.46	6.61	6.42	6.57
828	NYSE	GEO	Mon, Nov 3, 1997	6.44	6.53	6.40	6.46
827	NYSE	GEO	Fri, Oct 31, 1997	6.56	6.60	6.35	6.39
826	NYSE	GEO	Thu, Oct 30, 1997	6.47	6.67	6.46	6.47
825	NYSE	GEO	Wed, Oct 29, 1997	6.28	6.74	6.22	6.74
824	NYSE	GEO	Tue, Oct 28, 1997	5.47	6.22	5.33	6.17
823	NYSE	GEO	Mon, Oct 27, 1997	6.28	6.28	5.74	5.74
822	NYSE	GEO	Fri, Oct 24, 1997	6.53	6.60	6.06	6.33
821	NYSE	GEO	Thu, Oct 23, 1997	6.93	6.94	6.33	6.44
820	NYSE	GEO	Wed, Oct 22, 1997	7.19	7.21	7.07	7.10
819	NYSE	GEO	Tue, Oct 21, 1997	7.08	7.14	7.08	7.14
818	NYSE	GEO	Mon, Oct 20, 1997	6.97	7.10	6.94	7.06
817	NYSE	GEO	Fri, Oct 17, 1997	6.86	6.97	6.86	6.89
816	NYSE	GEO	Thu, Oct 16, 1997	6.99	6.99	6.83	6.86
815	NYSE	GEO	Wed, Oct 15, 1997	7.22	7.22	7.03	7.04
814	NYSE	GEO	Tue, Oct 14, 1997	7.28	7.28	7.19	7.22
813	NYSE	GEO	Mon, Oct 13, 1997	7.31	7.32	7.25	7.28
812	NYSE	GEO	Fri, Oct 10, 1997	7.51	7.53	7.14	7.26
811	NYSE	GEO	Thu, Oct 9, 1997	7.81	7.81	7.39	7.60
810	NYSE	GEO	Wed, Oct 8, 1997	7.86	7.89	7.82	7.82
809	NYSE	GEO	Tue, Oct 7, 1997	7.83	7.83	7.75	7.83
808	NYSE	GEO	Mon, Oct 6, 1997	8.00	8.00	7.81	7.83
807	NYSE	GEO	Fri, Oct 3, 1997	7.61	7.86	7.61	7.81
806	NYSE	GEO	Thu, Oct 2, 1997	7.47	7.60	7.33	7.50
805	NYSE	GEO	Wed, Oct 1, 1997	7.06	7.36	7.04	7.33
804	NYSE	GEO	Tue, Sep 30, 1997	6.61	6.89	6.56	6.89
803	NYSE	GEO	Mon, Sep 29, 1997	6.47	6.64	6.47	6.57
802	NYSE	GEO	Fri, Sep 26, 1997	6.43	6.49	6.42	6.47
801	NYSE	GEO	Thu, Sep 25, 1997	6.42	6.49	6.33	6.39
800	NYSE	GEO	Wed, Sep 24, 1997	6.40	6.44	6.36	6.44
799	NYSE	GEO	Tue, Sep 23, 1997	6.53	6.54	6.39	6.46
798	NYSE	GEO	Mon, Sep 22, 1997	6.54	6.65	6.53	6.53
797	NYSE	GEO	Fri, Sep 19, 1997	6.25	6.38	6.25	6.36
796	NYSE	GEO	Thu, Sep 18, 1997	6.04	6.28	6.01	6.24
795	NYSE	GEO	Wed, Sep 17, 1997	6.03	6.10	5.94	6.08
794	NYSE	GEO	Tue, Sep 16, 1997	6.13	6.18	6.01	6.06
793	NYSE	GEO	Mon, Sep 15, 1997	5.94	6.18	5.93	6.13
792	NYSE	GEO	Fri, Sep 12, 1997	6.00	6.03	5.94	5.97
791	NYSE	GEO	Thu, Sep 11, 1997	6.06	6.06	5.97	6.00
790	NYSE	GEO	Wed, Sep 10, 1997	6.11	6.11	6.00	6.04
789	NYSE	GEO	Tue, Sep 9, 1997	6.33	6.33	6.13	6.14
788	NYSE	GEO	Mon, Sep 8, 1997	6.26	6.43	6.26	6.28
787	NYSE	GEO	Fri, Sep 5, 1997	6.49	6.49	6.28	6.31
786	NYSE	GEO	Thu, Sep 4, 1997	6.35	6.50	6.33	6.44
785	NYSE	GEO	Wed, Sep 3, 1997	6.38	6.42	6.32	6.35
784	NYSE	GEO	Tue, Sep 2, 1997	5.81	6.33	5.79	6.31
783	NYSE	GEO	Fri, Aug 29, 1997	5.86	5.96	5.86	5.89
782	NYSE	GEO	Thu, Aug 28, 1997	6.00	6.00	5.78	5.88
781	NYSE	GEO	Wed, Aug 27, 1997	6.10	6.10	5.97	6.00
780	NYSE	GEO	Tue, Aug 26, 1997	6.11	6.11	5.92	6.07
779	NYSE	GEO	Mon, Aug 25, 1997	6.35	6.36	6.04	6.15
778	NYSE	GEO	Fri, Aug 22, 1997	6.38	6.38	6.31	6.38
777	NYSE	GEO	Thu, Aug 21, 1997	6.40	6.51	6.36	6.42
776	NYSE	GEO	Wed, Aug 20, 1997	6.44	6.47	6.36	6.46
775	NYSE	GEO	Tue, Aug 19, 1997	6.47	6.49	6.40	6.49
774	NYSE	GEO	Mon, Aug 18, 1997	6.61	6.65	6.25	6.47
773	NYSE	GEO	Fri, Aug 15, 1997	6.63	6.71	6.58	6.61
772	NYSE	GEO	Thu, Aug 14, 1997	6.65	6.71	6.61	6.67
771	NYSE	GEO	Wed, Aug 13, 1997	6.67	6.83	6.60	6.63
770	NYSE	GEO	Tue, Aug 12, 1997	6.61	6.61	6.39	6.47
769	NYSE	GEO	Mon, Aug 11, 1997	6.61	6.65	6.58	6.61
768	NYSE	GEO	Fri, Aug 8, 1997	6.44	6.61	6.39	6.57
767	NYSE	GEO	Thu, Aug 7, 1997	6.42	6.65	6.42	6.57
766	NYSE	GEO	Wed, Aug 6, 1997	6.42	6.51	6.39	6.50
765	NYSE	GEO	Tue, Aug 5, 1997	6.54	6.67	6.39	6.42
764	NYSE	GEO	Mon, Aug 4, 1997	6.33	6.54	6.33	6.49
763	NYSE	GEO	Fri, Aug 1, 1997	6.25	6.39	6.25	6.39
762	NYSE	GEO	Thu, Jul 31, 1997	6.13	6.36	6.13	6.31
761	NYSE	GEO	Wed, Jul 30, 1997	6.18	6.25	6.13	6.17
760	NYSE	GEO	Tue, Jul 29, 1997	6.24	6.32	6.11	6.13
759	NYSE	GEO	Mon, Jul 28, 1997	6.33	6.44	6.11	6.22
758	NYSE	GEO	Fri, Jul 25, 1997	6.38	6.47	6.35	6.38
757	NYSE	GEO	Thu, Jul 24, 1997	6.17	6.47	6.01	6.36
756	NYSE	GEO	Wed, Jul 23, 1997	6.07	6.15	6.07	6.15
755	NYSE	GEO	Tue, Jul 22, 1997	5.78	6.11	5.76	6.06
754	NYSE	GEO	Mon, Jul 21, 1997	5.46	5.46	5.06	5.36
753	NYSE	GEO	Fri, Jul 18, 1997	5.50	5.53	5.40	5.40
752	NYSE	GEO	Thu, Jul 17, 1997	5.67	5.67	5.33	5.54
751	NYSE	GEO	Wed, Jul 16, 1997	6.04	6.06	5.72	5.75
750	NYSE	GEO	Tue, Jul 15, 1997	6.38	6.38	6.17	6.21
749	NYSE	GEO	Mon, Jul 14, 1997	6.47	6.61	6.33	6.39
748	NYSE	GEO	Fri, Jul 11, 1997	6.24	6.64	6.24	6.50
747	NYSE	GEO	Thu, Jul 10, 1997	6.25	6.28	6.17	6.26
746	NYSE	GEO	Wed, Jul 9, 1997	6.32	6.33	6.17	6.19
745	NYSE	GEO	Tue, Jul 8, 1997	6.35	6.38	6.22	6.28
744	NYSE	GEO	Mon, Jul 7, 1997	6.22	6.39	6.22	6.35
743	NYSE	GEO	Thu, Jul 3, 1997	6.11	6.22	6.11	6.22
742	NYSE	GEO	Wed, Jul 2, 1997	6.22	6.22	5.89	6.11
741	NYSE	GEO	Tue, Jul 1, 1997	6.47	6.47	6.03	6.28
740	NYSE	GEO	Mon, Jun 30, 1997	6.63	6.69	6.22	6.47
739	NYSE	GEO	Fri, Jun 27, 1997	6.47	6.76	6.47	6.57
738	NYSE	GEO	Thu, Jun 26, 1997	6.39	6.56	6.33	6.47
737	NYSE	GEO	Wed, Jun 25, 1997	6.28	6.42	6.17	6.31
736	NYSE	GEO	Tue, Jun 24, 1997	5.81	6.15	5.81	6.07
735	NYSE	GEO	Mon, Jun 23, 1997	6.00	6.11	5.72	5.78
734	NYSE	GEO	Fri, Jun 20, 1997	5.94	6.42	5.94	6.17
733	NYSE	GEO	Thu, Jun 19, 1997	5.67	6.08	5.67	5.94
732	NYSE	GEO	Wed, Jun 18, 1997	5.19	5.67	5.17	5.64
731	NYSE	GEO	Tue, Jun 17, 1997	4.81	5.19	4.81	5.17
730	NYSE	GEO	Mon, Jun 16, 1997	4.78	4.86	4.75	4.81
729	NYSE	GEO	Fri, Jun 13, 1997	4.75	4.81	4.69	4.75
728	NYSE	GEO	Thu, Jun 12, 1997	4.69	4.81	4.69	4.72
727	NYSE	GEO	Wed, Jun 11, 1997	4.61	4.75	4.58	4.67
726	NYSE	GEO	Tue, Jun 10, 1997	4.56	4.61	4.56	4.61
725	NYSE	GEO	Mon, Jun 9, 1997	4.47	4.56	4.47	4.53
724	NYSE	GEO	Fri, Jun 6, 1997	4.58	4.58	4.47	4.50
723	NYSE	GEO	Thu, Jun 5, 1997	4.47	4.56	4.44	4.56
722	NYSE	GEO	Wed, Jun 4, 1997	4.53	4.53	4.42	4.47
721	NYSE	GEO	Tue, Jun 3, 1997	4.50	4.58	4.50	4.53
720	NYSE	GEO	Mon, Jun 2, 1997	4.36	4.50	4.36	4.50
719	NYSE	GEO	Fri, May 30, 1997	4.36	4.36	4.28	4.36
718	NYSE	GEO	Thu, May 29, 1997	4.36	4.44	4.36	4.42
717	NYSE	GEO	Wed, May 28, 1997	4.39	4.42	4.28	4.39
716	NYSE	GEO	Tue, May 27, 1997	4.28	4.36	4.28	4.31
715	NYSE	GEO	Fri, May 23, 1997	4.31	4.31	4.25	4.28
714	NYSE	GEO	Thu, May 22, 1997	4.28	4.31	4.19	4.28
713	NYSE	GEO	Wed, May 21, 1997	4.17	4.31	4.17	4.25
712	NYSE	GEO	Tue, May 20, 1997	4.14	4.19	4.03	4.19
711	NYSE	GEO	Mon, May 19, 1997	4.14	4.19	4.08	4.17
710	NYSE	GEO	Fri, May 16, 1997	4.22	4.33	4.08	4.08
709	NYSE	GEO	Thu, May 15, 1997	3.78	4.22	3.75	4.19
708	NYSE	GEO	Wed, May 14, 1997	3.69	3.78	3.64	3.78
707	NYSE	GEO	Tue, May 13, 1997	3.69	3.69	3.67	3.69
706	NYSE	GEO	Mon, May 12, 1997	3.58	3.72	3.58	3.72
705	NYSE	GEO	Fri, May 9, 1997	3.67	3.67	3.56	3.56
704	NYSE	GEO	Thu, May 8, 1997	3.56	3.67	3.53	3.61
703	NYSE	GEO	Wed, May 7, 1997	3.72	3.72	3.56	3.58
702	NYSE	GEO	Tue, May 6, 1997	3.69	3.78	3.69	3.72
701	NYSE	GEO	Mon, May 5, 1997	3.69	3.86	3.64	3.69
700	NYSE	GEO	Fri, May 2, 1997	3.64	3.69	3.58	3.64
699	NYSE	GEO	Thu, May 1, 1997	3.58	3.58	3.47	3.56
698	NYSE	GEO	Wed, Apr 30, 1997	3.61	3.64	3.47	3.53
697	NYSE	GEO	Tue, Apr 29, 1997	3.64	3.67	3.58	3.58
696	NYSE	GEO	Mon, Apr 28, 1997	3.69	3.69	3.56	3.58
695	NYSE	GEO	Fri, Apr 25, 1997	3.75	3.75	3.67	3.67
694	NYSE	GEO	Thu, Apr 24, 1997	3.64	3.78	3.64	3.75
693	NYSE	GEO	Wed, Apr 23, 1997	3.72	3.72	3.58	3.61
692	NYSE	GEO	Tue, Apr 22, 1997	3.67	3.72	3.58	3.69
691	NYSE	GEO	Mon, Apr 21, 1997	3.81	3.81	3.67	3.67
690	NYSE	GEO	Fri, Apr 18, 1997	3.94	3.94	3.75	3.78
689	NYSE	GEO	Thu, Apr 17, 1997	3.69	3.81	3.64	3.81
688	NYSE	GEO	Wed, Apr 16, 1997	3.72	3.72	3.67	3.67
687	NYSE	GEO	Tue, Apr 15, 1997	3.75	3.78	3.72	3.72
686	NYSE	GEO	Mon, Apr 14, 1997	3.61	3.72	3.58	3.72
685	NYSE	GEO	Fri, Apr 11, 1997	3.72	3.75	3.58	3.61
684	NYSE	GEO	Thu, Apr 10, 1997	3.75	3.78	3.72	3.75
683	NYSE	GEO	Wed, Apr 9, 1997	3.78	3.83	3.75	3.75
682	NYSE	GEO	Tue, Apr 8, 1997	3.83	3.83	3.78	3.81
681	NYSE	GEO	Mon, Apr 7, 1997	3.81	3.86	3.81	3.83
680	NYSE	GEO	Fri, Apr 4, 1997	3.67	3.78	3.67	3.78
679	NYSE	GEO	Thu, Apr 3, 1997	3.69	3.81	3.67	3.67
678	NYSE	GEO	Wed, Apr 2, 1997	3.61	3.67	3.56	3.64
677	NYSE	GEO	Tue, Apr 1, 1997	3.56	3.72	3.53	3.58
676	NYSE	GEO	Mon, Mar 31, 1997	3.53	3.64	3.53	3.56
675	NYSE	GEO	Thu, Mar 27, 1997	3.56	3.61	3.44	3.50
674	NYSE	GEO	Wed, Mar 26, 1997	3.61	3.61	3.56	3.56
673	NYSE	GEO	Tue, Mar 25, 1997	3.67	3.78	3.56	3.61
672	NYSE	GEO	Mon, Mar 24, 1997	3.83	3.83	3.67	3.72
671	NYSE	GEO	Fri, Mar 21, 1997	3.81	3.89	3.81	3.83
670	NYSE	GEO	Thu, Mar 20, 1997	3.86	3.86	3.61	3.81
669	NYSE	GEO	Wed, Mar 19, 1997	3.92	3.92	3.83	3.89
668	NYSE	GEO	Tue, Mar 18, 1997	4.03	4.03	3.83	3.92
667	NYSE	GEO	Mon, Mar 17, 1997	3.83	3.97	3.83	3.97
666	NYSE	GEO	Fri, Mar 14, 1997	3.83	3.89	3.78	3.89
665	NYSE	GEO	Thu, Mar 13, 1997	3.89	3.89	3.81	3.83
664	NYSE	GEO	Wed, Mar 12, 1997	4.11	4.11	3.94	4.00
663	NYSE	GEO	Tue, Mar 11, 1997	4.19	4.22	4.06	4.11
662	NYSE	GEO	Mon, Mar 10, 1997	3.97	4.11	3.97	4.08
661	NYSE	GEO	Fri, Mar 7, 1997	3.72	4.00	3.72	3.97
660	NYSE	GEO	Thu, Mar 6, 1997	3.83	3.86	3.78	3.86
659	NYSE	GEO	Wed, Mar 5, 1997	3.89	3.89	3.78	3.86
658	NYSE	GEO	Tue, Mar 4, 1997	3.89	3.92	3.83	3.86
657	NYSE	GEO	Mon, Mar 3, 1997	3.86	3.89	3.81	3.89
656	NYSE	GEO	Fri, Feb 28, 1997	3.89	3.89	3.81	3.83
655	NYSE	GEO	Thu, Feb 27, 1997	3.94	3.94	3.86	3.89
654	NYSE	GEO	Wed, Feb 26, 1997	3.94	3.97	3.92	3.94
653	NYSE	GEO	Tue, Feb 25, 1997	3.97	4.06	3.92	3.94
652	NYSE	GEO	Mon, Feb 24, 1997	3.97	4.00	3.86	3.94
651	NYSE	GEO	Fri, Feb 21, 1997	4.22	4.22	4.00	4.00
650	NYSE	GEO	Thu, Feb 20, 1997	4.28	4.28	4.19	4.19
649	NYSE	GEO	Wed, Feb 19, 1997	4.39	4.39	4.25	4.33
648	NYSE	GEO	Tue, Feb 18, 1997	4.25	4.39	4.06	4.39
647	NYSE	GEO	Fri, Feb 14, 1997	4.25	4.31	4.14	4.25
646	NYSE	GEO	Thu, Feb 13, 1997	4.33	4.33	4.22	4.28
645	NYSE	GEO	Wed, Feb 12, 1997	4.44	4.47	4.22	4.22
644	NYSE	GEO	Tue, Feb 11, 1997	4.44	4.50	4.39	4.42
643	NYSE	GEO	Mon, Feb 10, 1997	4.39	4.50	4.33	4.44
642	NYSE	GEO	Fri, Feb 7, 1997	4.47	4.47	4.28	4.44
641	NYSE	GEO	Thu, Feb 6, 1997	4.47	4.47	4.42	4.44
640	NYSE	GEO	Wed, Feb 5, 1997	4.39	4.53	4.36	4.44
639	NYSE	GEO	Tue, Feb 4, 1997	4.19	4.31	4.11	4.28
638	NYSE	GEO	Mon, Feb 3, 1997	4.33	4.36	4.19	4.19
637	NYSE	GEO	Fri, Jan 31, 1997	4.58	4.58	4.31	4.39
636	NYSE	GEO	Thu, Jan 30, 1997	4.56	4.64	4.50	4.58
635	NYSE	GEO	Wed, Jan 29, 1997	4.50	4.58	4.47	4.58
634	NYSE	GEO	Tue, Jan 28, 1997	4.69	4.69	4.53	4.56
633	NYSE	GEO	Mon, Jan 27, 1997	4.58	4.69	4.58	4.64
632	NYSE	GEO	Fri, Jan 24, 1997	4.72	4.72	4.61	4.64
631	NYSE	GEO	Thu, Jan 23, 1997	4.72	4.75	4.69	4.72
630	NYSE	GEO	Wed, Jan 22, 1997	4.78	4.78	4.69	4.75
629	NYSE	GEO	Tue, Jan 21, 1997	4.78	4.86	4.75	4.78
628	NYSE	GEO	Mon, Jan 20, 1997	4.72	4.83	4.61	4.81
627	NYSE	GEO	Fri, Jan 17, 1997	4.81	4.81	4.69	4.75
626	NYSE	GEO	Thu, Jan 16, 1997	4.83	4.83	4.75	4.78
625	NYSE	GEO	Wed, Jan 15, 1997	4.61	4.86	4.56	4.81
624	NYSE	GEO	Tue, Jan 14, 1997	4.67	4.67	4.53	4.58
623	NYSE	GEO	Mon, Jan 13, 1997	4.83	4.86	4.69	4.69
622	NYSE	GEO	Fri, Jan 10, 1997	4.78	4.78	4.69	4.75
621	NYSE	GEO	Thu, Jan 9, 1997	4.78	4.94	4.75	4.78
620	NYSE	GEO	Wed, Jan 8, 1997	4.81	4.86	4.72	4.72
619	NYSE	GEO	Tue, Jan 7, 1997	4.94	4.97	4.72	4.72
618	NYSE	GEO	Mon, Jan 6, 1997	4.75	4.94	4.75	4.94
617	NYSE	GEO	Fri, Jan 3, 1997	4.75	4.83	4.58	4.67
616	NYSE	GEO	Thu, Jan 2, 1997	4.50	4.72	4.44	4.72
615	NYSE	GEO	Tue, Dec 31, 1996	4.33	4.47	4.31	4.44
614	NYSE	GEO	Mon, Dec 30, 1996	4.17	4.31	4.03	4.28
613	NYSE	GEO	Fri, Dec 27, 1996	4.28	4.28	4.11	4.19
612	NYSE	GEO	Thu, Dec 26, 1996	4.36	4.39	4.25	4.28
611	NYSE	GEO	Tue, Dec 24, 1996	4.39	4.39	4.33	4.36
610	NYSE	GEO	Mon, Dec 23, 1996	4.44	4.47	4.33	4.36
609	NYSE	GEO	Fri, Dec 20, 1996	4.53	4.53	4.39	4.44
608	NYSE	GEO	Thu, Dec 19, 1996	4.47	4.50	4.39	4.50
607	NYSE	GEO	Wed, Dec 18, 1996	4.36	4.47	4.36	4.42
606	NYSE	GEO	Tue, Dec 17, 1996	4.28	4.28	4.19	4.22
605	NYSE	GEO	Mon, Dec 16, 1996	4.42	4.42	4.28	4.31
604	NYSE	GEO	Fri, Dec 13, 1996	4.28	4.42	4.28	4.39
603	NYSE	GEO	Thu, Dec 12, 1996	4.33	4.39	4.31	4.33
602	NYSE	GEO	Wed, Dec 11, 1996	4.36	4.36	4.25	4.28
601	NYSE	GEO	Tue, Dec 10, 1996	4.50	4.53	4.39	4.44
600	NYSE	GEO	Mon, Dec 9, 1996	4.36	4.53	4.36	4.44
599	NYSE	GEO	Fri, Dec 6, 1996	4.25	4.39	4.11	4.33
598	NYSE	GEO	Thu, Dec 5, 1996	4.00	4.44	4.00	4.42
597	NYSE	GEO	Wed, Dec 4, 1996	4.03	4.28	4.00	4.00
596	NYSE	GEO	Tue, Dec 3, 1996	3.89	4.11	3.89	4.08
595	NYSE	GEO	Mon, Dec 2, 1996	3.83	3.89	3.81	3.89
594	NYSE	GEO	Fri, Nov 29, 1996	3.83	3.83	3.81	3.83
593	NYSE	GEO	Wed, Nov 27, 1996	3.86	3.89	3.78	3.83
592	NYSE	GEO	Tue, Nov 26, 1996	3.83	3.83	3.69	3.81
591	NYSE	GEO	Mon, Nov 25, 1996	3.83	3.83	3.69	3.81
590	NYSE	GEO	Fri, Nov 22, 1996	3.78	3.78	3.72	3.78
589	NYSE	GEO	Thu, Nov 21, 1996	4.00	4.00	3.75	3.78
588	NYSE	GEO	Wed, Nov 20, 1996	3.78	3.97	3.75	3.97
587	NYSE	GEO	Tue, Nov 19, 1996	3.86	3.89	3.72	3.81
586	NYSE	GEO	Mon, Nov 18, 1996	3.75	3.83	3.72	3.81
585	NYSE	GEO	Fri, Nov 15, 1996	3.58	3.78	3.56	3.72
584	NYSE	GEO	Thu, Nov 14, 1996	3.69	3.69	3.44	3.56
583	NYSE	GEO	Wed, Nov 13, 1996	3.72	3.75	3.64	3.67
582	NYSE	GEO	Tue, Nov 12, 1996	3.81	3.83	3.69	3.72
581	NYSE	GEO	Mon, Nov 11, 1996	3.75	3.86	3.72	3.81
580	NYSE	GEO	Fri, Nov 8, 1996	3.89	3.89	3.67	3.83
579	NYSE	GEO	Thu, Nov 7, 1996	3.92	3.97	3.86	3.92
578	NYSE	GEO	Wed, Nov 6, 1996	3.83	3.94	3.81	3.89
577	NYSE	GEO	Tue, Nov 5, 1996	3.83	3.89	3.64	3.81
576	NYSE	GEO	Mon, Nov 4, 1996	3.89	3.92	3.81	3.89
575	NYSE	GEO	Fri, Nov 1, 1996	4.11	4.14	3.94	4.00
574	NYSE	GEO	Thu, Oct 31, 1996	4.03	4.14	3.97	4.11
573	NYSE	GEO	Wed, Oct 30, 1996	3.92	4.00	3.86	3.97
572	NYSE	GEO	Tue, Oct 29, 1996	4.06	4.06	3.75	3.86
571	NYSE	GEO	Mon, Oct 28, 1996	4.14	4.17	4.00	4.06
570	NYSE	GEO	Fri, Oct 25, 1996	4.17	4.19	4.03	4.11
569	NYSE	GEO	Thu, Oct 24, 1996	3.94	4.28	3.94	4.14
568	NYSE	GEO	Wed, Oct 23, 1996	3.75	3.92	3.67	3.92
567	NYSE	GEO	Tue, Oct 22, 1996	3.81	3.89	3.75	3.81
566	NYSE	GEO	Mon, Oct 21, 1996	4.08	4.08	3.81	3.92
565	NYSE	GEO	Fri, Oct 18, 1996	4.06	4.14	4.03	4.11
564	NYSE	GEO	Thu, Oct 17, 1996	4.11	4.14	4.00	4.06
563	NYSE	GEO	Wed, Oct 16, 1996	3.86	4.08	3.83	4.06
562	NYSE	GEO	Tue, Oct 15, 1996	4.22	4.22	3.56	3.89
561	NYSE	GEO	Mon, Oct 14, 1996	5.00	5.00	4.17	4.33
560	NYSE	GEO	Fri, Oct 11, 1996	5.36	5.39	5.00	5.00
559	NYSE	GEO	Thu, Oct 10, 1996	5.39	5.47	5.33	5.36
558	NYSE	GEO	Wed, Oct 9, 1996	5.39	5.44	5.28	5.42
557	NYSE	GEO	Tue, Oct 8, 1996	5.44	5.47	5.33	5.36
556	NYSE	GEO	Mon, Oct 7, 1996	5.31	5.44	5.25	5.39
555	NYSE	GEO	Fri, Oct 4, 1996	5.28	5.39	5.17	5.31
554	NYSE	GEO	Thu, Oct 3, 1996	5.36	5.47	5.14	5.17
553	NYSE	GEO	Wed, Oct 2, 1996	4.89	5.39	4.86	5.33
552	NYSE	GEO	Tue, Oct 1, 1996	4.97	5.06	4.83	4.83
551	NYSE	GEO	Mon, Sep 30, 1996	4.89	5.08	4.89	4.94
550	NYSE	GEO	Fri, Sep 27, 1996	4.92	5.03	4.89	4.97
549	NYSE	GEO	Thu, Sep 26, 1996	4.75	4.97	4.72	4.92
548	NYSE	GEO	Wed, Sep 25, 1996	4.78	4.81	4.61	4.69
547	NYSE	GEO	Tue, Sep 24, 1996	4.86	4.92	4.72	4.78
546	NYSE	GEO	Mon, Sep 23, 1996	4.92	4.92	4.78	4.86
545	NYSE	GEO	Fri, Sep 20, 1996	4.97	4.97	4.89	4.94
544	NYSE	GEO	Thu, Sep 19, 1996	4.92	5.08	4.78	4.97
543	NYSE	GEO	Wed, Sep 18, 1996	4.92	5.14	4.86	4.92
542	NYSE	GEO	Tue, Sep 17, 1996	4.58	4.92	4.58	4.86
541	NYSE	GEO	Mon, Sep 16, 1996	4.44	4.75	4.42	4.53
540	NYSE	GEO	Fri, Sep 13, 1996	4.83	4.89	4.36	4.39
539	NYSE	GEO	Thu, Sep 12, 1996	4.44	4.92	4.42	4.75
538	NYSE	GEO	Wed, Sep 11, 1996	4.42	4.58	4.39	4.44
537	NYSE	GEO	Tue, Sep 10, 1996	4.58	4.67	4.06	4.44
536	NYSE	GEO	Mon, Sep 9, 1996	5.11	5.11	4.56	4.72
535	NYSE	GEO	Fri, Sep 6, 1996	5.19	5.25	5.11	5.11
534	NYSE	GEO	Thu, Sep 5, 1996	5.22	5.25	5.03	5.19
533	NYSE	GEO	Wed, Sep 4, 1996	5.33	5.39	5.25	5.28
532	NYSE	GEO	Tue, Sep 3, 1996	5.36	5.39	5.19	5.28
531	NYSE	GEO	Fri, Aug 30, 1996	5.58	5.58	5.39	5.44
530	NYSE	GEO	Thu, Aug 29, 1996	5.56	5.72	5.47	5.61
529	NYSE	GEO	Wed, Aug 28, 1996	5.64	5.72	5.58	5.61
528	NYSE	GEO	Tue, Aug 27, 1996	5.64	5.64	5.44	5.58
527	NYSE	GEO	Mon, Aug 26, 1996	5.53	5.69	5.33	5.67
526	NYSE	GEO	Fri, Aug 23, 1996	5.69	5.69	5.47	5.53
525	NYSE	GEO	Thu, Aug 22, 1996	5.81	5.81	5.67	5.67
524	NYSE	GEO	Wed, Aug 21, 1996	6.03	6.06	5.81	5.81
523	NYSE	GEO	Tue, Aug 20, 1996	6.25	6.25	5.94	6.06
522	NYSE	GEO	Mon, Aug 19, 1996	6.28	6.36	5.94	6.19
521	NYSE	GEO	Fri, Aug 16, 1996	5.89	6.28	5.89	6.22
520	NYSE	GEO	Thu, Aug 15, 1996	5.78	5.97	5.75	5.97
519	NYSE	GEO	Wed, Aug 14, 1996	5.72	5.78	5.67	5.69
518	NYSE	GEO	Tue, Aug 13, 1996	5.86	5.89	5.64	5.75
517	NYSE	GEO	Mon, Aug 12, 1996	5.86	5.97	5.78	5.89
516	NYSE	GEO	Fri, Aug 9, 1996	6.08	6.08	5.78	5.83
515	NYSE	GEO	Thu, Aug 8, 1996	6.22	6.25	6.03	6.03
514	NYSE	GEO	Wed, Aug 7, 1996	6.25	6.31	6.14	6.19
513	NYSE	GEO	Tue, Aug 6, 1996	6.25	6.28	6.14	6.25
512	NYSE	GEO	Mon, Aug 5, 1996	6.42	6.44	6.28	6.31
511	NYSE	GEO	Fri, Aug 2, 1996	6.36	6.58	6.28	6.28
510	NYSE	GEO	Thu, Aug 1, 1996	5.86	6.25	5.86	6.19
509	NYSE	GEO	Wed, Jul 31, 1996	5.67	5.86	5.67	5.83
508	NYSE	GEO	Tue, Jul 30, 1996	5.83	5.86	5.56	5.56
507	NYSE	GEO	Mon, Jul 29, 1996	6.25	6.25	5.78	5.78
506	NYSE	GEO	Fri, Jul 26, 1996	5.72	6.25	5.72	6.22
505	NYSE	GEO	Thu, Jul 25, 1996	5.25	5.67	5.25	5.56
504	NYSE	GEO	Wed, Jul 24, 1996	4.92	5.39	4.83	5.31
503	NYSE	GEO	Tue, Jul 23, 1996	5.83	5.89	5.14	5.14
502	NYSE	GEO	Mon, Jul 22, 1996	6.14	6.14	5.72	5.72
501	NYSE	GEO	Fri, Jul 19, 1996	6.42	6.42	6.17	6.25
500	NYSE	GEO	Thu, Jul 18, 1996	5.78	6.56	5.72	6.39
499	NYSE	GEO	Wed, Jul 17, 1996	5.28	5.69	5.14	5.64
498	NYSE	GEO	Tue, Jul 16, 1996	4.94	5.53	4.53	5.00
497	NYSE	GEO	Mon, Jul 15, 1996	6.28	6.28	4.97	5.11
496	NYSE	GEO	Fri, Jul 12, 1996	6.31	6.67	6.17	6.17
495	NYSE	GEO	Thu, Jul 11, 1996	6.61	6.67	6.28	6.33
494	NYSE	GEO	Wed, Jul 10, 1996	6.72	6.75	6.28	6.64
493	NYSE	GEO	Tue, Jul 9, 1996	6.92	7.17	6.44	6.53
492	NYSE	GEO	Mon, Jul 8, 1996	7.28	7.39	6.89	6.89
491	NYSE	GEO	Fri, Jul 5, 1996	7.72	7.75	7.33	7.44
490	NYSE	GEO	Wed, Jul 3, 1996	7.75	7.97	7.75	7.94
489	NYSE	GEO	Tue, Jul 2, 1996	7.75	7.89	7.56	7.72
488	NYSE	GEO	Mon, Jul 1, 1996	7.44	7.75	7.42	7.61
487	NYSE	GEO	Fri, Jun 28, 1996	7.11	7.47	7.08	7.42
486	NYSE	GEO	Thu, Jun 27, 1996	6.50	7.06	6.11	6.94
485	NYSE	GEO	Wed, Jun 26, 1996	6.92	6.97	6.50	6.56
484	NYSE	GEO	Tue, Jun 25, 1996	7.14	7.19	6.81	6.89
483	NYSE	GEO	Mon, Jun 24, 1996	7.19	7.25	6.92	7.11
482	NYSE	GEO	Fri, Jun 21, 1996	6.72	7.14	6.67	7.14
481	NYSE	GEO	Thu, Jun 20, 1996	7.06	7.17	6.58	6.67
480	NYSE	GEO	Wed, Jun 19, 1996	6.64	6.92	6.03	6.89
479	NYSE	GEO	Tue, Jun 18, 1996	7.50	7.61	6.53	6.56
478	NYSE	GEO	Mon, Jun 17, 1996	8.08	8.08	7.25	7.75
477	NYSE	GEO	Fri, Jun 14, 1996	8.50	8.89	8.08	8.19
476	NYSE	GEO	Thu, Jun 13, 1996	8.08	8.33	7.72	8.33
475	NYSE	GEO	Wed, Jun 12, 1996	8.72	8.86	8.22	8.22
474	NYSE	GEO	Tue, Jun 11, 1996	9.08	9.11	8.72	8.72
473	NYSE	GEO	Mon, Jun 10, 1996	9.47	9.56	8.89	9.08
472	NYSE	GEO	Fri, Jun 7, 1996	8.78	9.42	8.50	9.42
471	NYSE	GEO	Thu, Jun 6, 1996	10.00	10.00	8.86	9.17
470	NYSE	GEO	Wed, Jun 5, 1996	8.72	10.00	8.72	9.94
469	NYSE	GEO	Tue, Jun 4, 1996	8.19	8.56	8.08	8.50
468	NYSE	GEO	Mon, Jun 3, 1996	7.33	8.00	7.33	7.92
467	NYSE	GEO	Fri, May 31, 1996	7.53	7.53	7.08	7.33
466	NYSE	GEO	Thu, May 30, 1996	7.35	7.67	7.35	7.51
465	NYSE	GEO	Wed, May 29, 1996	7.97	8.22	7.03	7.32
464	NYSE	GEO	Tue, May 28, 1996	8.06	8.22	7.83	7.93
463	NYSE	GEO	Fri, May 24, 1996	7.92	8.22	7.92	8.00
462	NYSE	GEO	Thu, May 23, 1996	7.78	8.42	7.64	7.83
461	NYSE	GEO	Wed, May 22, 1996	6.72	7.56	6.72	7.53
460	NYSE	GEO	Tue, May 21, 1996	6.69	6.89	6.64	6.67
459	NYSE	GEO	Mon, May 20, 1996	6.42	6.64	6.42	6.58
458	NYSE	GEO	Fri, May 17, 1996	6.40	6.64	6.33	6.43
457	NYSE	GEO	Thu, May 16, 1996	6.39	6.44	6.39	6.39
456	NYSE	GEO	Wed, May 15, 1996	6.61	6.72	6.42	6.46
455	NYSE	GEO	Tue, May 14, 1996	6.47	6.60	6.47	6.56
454	NYSE	GEO	Mon, May 13, 1996	6.47	6.64	6.39	6.44
453	NYSE	GEO	Fri, May 10, 1996	6.13	6.53	6.13	6.42
452	NYSE	GEO	Thu, May 9, 1996	5.81	6.10	5.81	6.08
451	NYSE	GEO	Wed, May 8, 1996	6.03	6.17	5.58	5.83
450	NYSE	GEO	Tue, May 7, 1996	5.85	6.28	5.85	6.00
449	NYSE	GEO	Mon, May 6, 1996	5.79	5.86	5.79	5.86
448	NYSE	GEO	Fri, May 3, 1996	5.86	5.86	5.75	5.76
447	NYSE	GEO	Thu, May 2, 1996	5.82	5.86	5.76	5.86
446	NYSE	GEO	Wed, May 1, 1996	5.92	5.92	5.69	5.79
445	NYSE	GEO	Tue, Apr 30, 1996	5.53	5.94	5.53	5.94
444	NYSE	GEO	Mon, Apr 29, 1996	5.32	5.58	5.32	5.50
443	NYSE	GEO	Fri, Apr 26, 1996	5.11	5.33	5.11	5.31
442	NYSE	GEO	Thu, Apr 25, 1996	5.17	5.26	4.99	5.03
441	NYSE	GEO	Wed, Apr 24, 1996	4.89	5.22	4.83	5.14
440	NYSE	GEO	Tue, Apr 23, 1996	4.56	5.01	4.56	4.89
439	NYSE	GEO	Mon, Apr 22, 1996	4.53	4.56	4.53	4.54
438	NYSE	GEO	Fri, Apr 19, 1996	4.47	4.58	4.46	4.53
437	NYSE	GEO	Thu, Apr 18, 1996	4.49	4.50	4.46	4.47
436	NYSE	GEO	Wed, Apr 17, 1996	4.58	4.58	4.47	4.47
435	NYSE	GEO	Tue, Apr 16, 1996	4.54	4.58	4.54	4.58
434	NYSE	GEO	Mon, Apr 15, 1996	4.44	4.54	4.44	4.53
433	NYSE	GEO	Fri, Apr 12, 1996	4.50	4.51	4.44	4.44
432	NYSE	GEO	Thu, Apr 11, 1996	4.51	4.51	4.40	4.50
431	NYSE	GEO	Wed, Apr 10, 1996	4.50	4.51	4.49	4.51
430	NYSE	GEO	Tue, Apr 9, 1996	4.44	4.51	4.44	4.50
429	NYSE	GEO	Mon, Apr 8, 1996	4.54	4.54	4.39	4.42
428	NYSE	GEO	Thu, Apr 4, 1996	4.61	4.67	4.60	4.63
427	NYSE	GEO	Wed, Apr 3, 1996	4.53	4.61	4.47	4.60
426	NYSE	GEO	Tue, Apr 2, 1996	4.53	4.60	4.50	4.50
425	NYSE	GEO	Mon, Apr 1, 1996	4.33	4.56	4.32	4.53
424	NYSE	GEO	Fri, Mar 29, 1996	4.00	4.33	3.99	4.33
423	NYSE	GEO	Thu, Mar 28, 1996	4.11	4.11	3.97	3.97
422	NYSE	GEO	Wed, Mar 27, 1996	4.32	4.32	4.06	4.14
421	NYSE	GEO	Tue, Mar 26, 1996	4.39	4.39	4.32	4.32
420	NYSE	GEO	Mon, Mar 25, 1996	4.49	4.49	4.33	4.40
419	NYSE	GEO	Fri, Mar 22, 1996	4.56	4.56	4.44	4.47
418	NYSE	GEO	Thu, Mar 21, 1996	4.61	4.67	4.54	4.54
417	NYSE	GEO	Wed, Mar 20, 1996	4.57	4.65	4.56	4.64
416	NYSE	GEO	Tue, Mar 19, 1996	4.54	4.60	4.53	4.56
415	NYSE	GEO	Mon, Mar 18, 1996	4.50	4.58	4.50	4.51
414	NYSE	GEO	Fri, Mar 15, 1996	4.39	4.50	4.38	4.50
413	NYSE	GEO	Thu, Mar 14, 1996	4.25	4.58	4.19	4.36
412	NYSE	GEO	Wed, Mar 13, 1996	3.97	4.25	3.97	4.25
411	NYSE	GEO	Tue, Mar 12, 1996	3.97	3.97	3.89	3.89
410	NYSE	GEO	Mon, Mar 11, 1996	4.00	4.03	3.89	3.94
409	NYSE	GEO	Fri, Mar 8, 1996	4.11	4.19	3.97	3.97
408	NYSE	GEO	Thu, Mar 7, 1996	4.22	4.31	4.22	4.22
407	NYSE	GEO	Wed, Mar 6, 1996	4.22	4.31	4.22	4.31
406	NYSE	GEO	Tue, Mar 5, 1996	4.00	4.31	4.00	4.28
405	NYSE	GEO	Mon, Mar 4, 1996	3.92	4.00	3.92	4.00
404	NYSE	GEO	Fri, Mar 1, 1996	3.83	3.92	3.83	3.86
403	NYSE	GEO	Thu, Feb 29, 1996	3.83	3.92	3.83	3.89
402	NYSE	GEO	Wed, Feb 28, 1996	4.01	4.03	3.83	3.89
401	NYSE	GEO	Tue, Feb 27, 1996	4.00	4.08	3.94	4.01
400	NYSE	GEO	Mon, Feb 26, 1996	4.00	4.08	4.00	4.08
399	NYSE	GEO	Fri, Feb 23, 1996	4.08	4.08	4.00	4.08
398	NYSE	GEO	Thu, Feb 22, 1996	3.97	4.08	3.89	4.07
397	NYSE	GEO	Wed, Feb 21, 1996	4.06	4.19	3.89	3.97
396	NYSE	GEO	Tue, Feb 20, 1996	4.06	4.11	3.97	4.06
395	NYSE	GEO	Fri, Feb 16, 1996	3.83	4.17	3.78	4.06
394	NYSE	GEO	Thu, Feb 15, 1996	3.61	3.78	3.61	3.78
393	NYSE	GEO	Wed, Feb 14, 1996	3.61	3.69	3.61	3.61
392	NYSE	GEO	Tue, Feb 13, 1996	3.67	3.72	3.61	3.61
391	NYSE	GEO	Mon, Feb 12, 1996	3.75	3.75	3.69	3.72
390	NYSE	GEO	Fri, Feb 9, 1996	3.56	3.75	3.56	3.75
389	NYSE	GEO	Thu, Feb 8, 1996	3.56	3.61	3.56	3.56
388	NYSE	GEO	Wed, Feb 7, 1996	3.56	3.64	3.50	3.61
387	NYSE	GEO	Tue, Feb 6, 1996	3.56	3.78	3.50	3.56
386	NYSE	GEO	Mon, Feb 5, 1996	3.44	3.61	3.28	3.58
385	NYSE	GEO	Fri, Feb 2, 1996	3.17	3.44	3.07	3.40
384	NYSE	GEO	Thu, Feb 1, 1996	3.14	3.17	3.06	3.17
383	NYSE	GEO	Wed, Jan 31, 1996	3.08	3.14	3.06	3.14
382	NYSE	GEO	Tue, Jan 30, 1996	3.17	3.22	3.03	3.08
381	NYSE	GEO	Mon, Jan 29, 1996	3.19	3.25	3.14	3.19
380	NYSE	GEO	Fri, Jan 26, 1996	3.25	3.25	3.14	3.19
379	NYSE	GEO	Thu, Jan 25, 1996	3.04	3.33	3.03	3.28
378	NYSE	GEO	Wed, Jan 24, 1996	2.72	3.06	2.71	3.06
377	NYSE	GEO	Tue, Jan 23, 1996	2.81	2.92	2.67	2.71
376	NYSE	GEO	Mon, Jan 22, 1996	2.78	2.79	2.58	2.75
375	NYSE	GEO	Fri, Jan 19, 1996	2.83	2.83	2.78	2.78
374	NYSE	GEO	Thu, Jan 18, 1996	2.86	2.86	2.78	2.86
373	NYSE	GEO	Wed, Jan 17, 1996	2.83	2.83	2.78	2.78
372	NYSE	GEO	Tue, Jan 16, 1996	2.75	2.78	2.75	2.75
371	NYSE	GEO	Mon, Jan 15, 1996	2.75	2.75	2.75	2.75
370	NYSE	GEO	Fri, Jan 12, 1996	2.75	2.86	2.75	2.75
369	NYSE	GEO	Thu, Jan 11, 1996	2.78	2.78	2.75	2.75
368	NYSE	GEO	Wed, Jan 10, 1996	2.81	2.89	2.78	2.83
367	NYSE	GEO	Tue, Jan 9, 1996	2.89	2.89	2.81	2.81
366	NYSE	GEO	Mon, Jan 8, 1996	2.89	2.89	2.89	2.89
365	NYSE	GEO	Fri, Jan 5, 1996	2.89	2.89	2.81	2.81
364	NYSE	GEO	Thu, Jan 4, 1996	2.89	2.89	2.81	2.83
363	NYSE	GEO	Wed, Jan 3, 1996	2.89	2.89	2.81	2.81
362	NYSE	GEO	Tue, Jan 2, 1996	2.89	2.89	2.81	2.89
361	NYSE	GEO	Fri, Dec 29, 1995	2.81	2.89	2.81	2.81
360	NYSE	GEO	Thu, Dec 28, 1995	2.81	2.89	2.81	2.81
359	NYSE	GEO	Wed, Dec 27, 1995	2.89	2.89	2.85	2.89
358	NYSE	GEO	Tue, Dec 26, 1995	2.69	2.89	2.69	2.81
357	NYSE	GEO	Fri, Dec 22, 1995	2.69	2.81	2.69	2.69
356	NYSE	GEO	Thu, Dec 21, 1995	2.75	2.78	2.67	2.78
355	NYSE	GEO	Wed, Dec 20, 1995	2.64	2.72	2.64	2.72
354	NYSE	GEO	Tue, Dec 19, 1995	2.78	2.83	2.64	2.64
353	NYSE	GEO	Mon, Dec 18, 1995	2.88	2.89	2.78	2.78
352	NYSE	GEO	Fri, Dec 15, 1995	2.89	2.89	2.83	2.89
351	NYSE	GEO	Thu, Dec 14, 1995	2.89	2.89	2.83	2.89
350	NYSE	GEO	Wed, Dec 13, 1995	2.81	2.89	2.81	2.86
349	NYSE	GEO	Tue, Dec 12, 1995	2.81	2.89	2.81	2.89
348	NYSE	GEO	Mon, Dec 11, 1995	2.89	2.89	2.78	2.89
347	NYSE	GEO	Fri, Dec 8, 1995	2.78	2.89	2.78	2.89
346	NYSE	GEO	Thu, Dec 7, 1995	2.92	2.92	2.78	2.78
345	NYSE	GEO	Wed, Dec 6, 1995	2.86	2.94	2.83	2.83
344	NYSE	GEO	Tue, Dec 5, 1995	2.86	2.94	2.85	2.89
343	NYSE	GEO	Mon, Dec 4, 1995	2.92	2.92	2.81	2.81
342	NYSE	GEO	Fri, Dec 1, 1995	2.89	2.92	2.81	2.89
341	NYSE	GEO	Thu, Nov 30, 1995	2.92	2.92	2.81	2.92
340	NYSE	GEO	Wed, Nov 29, 1995	2.86	2.92	2.78	2.83
339	NYSE	GEO	Tue, Nov 28, 1995	2.81	2.92	2.69	2.75
338	NYSE	GEO	Mon, Nov 27, 1995	2.72	2.78	2.61	2.76
337	NYSE	GEO	Fri, Nov 24, 1995	2.69	2.72	2.69	2.69
336	NYSE	GEO	Wed, Nov 22, 1995	2.61	2.69	2.61	2.67
335	NYSE	GEO	Tue, Nov 21, 1995	2.75	2.75	2.61	2.61
334	NYSE	GEO	Mon, Nov 20, 1995	2.44	2.75	2.44	2.75
333	NYSE	GEO	Fri, Nov 17, 1995	2.72	2.83	2.36	2.56
332	NYSE	GEO	Thu, Nov 16, 1995	2.92	2.92	2.72	2.72
331	NYSE	GEO	Wed, Nov 15, 1995	2.97	2.97	2.92	2.92
330	NYSE	GEO	Tue, Nov 14, 1995	2.92	3.00	2.92	2.94
329	NYSE	GEO	Mon, Nov 13, 1995	3.00	3.03	2.89	2.92
328	NYSE	GEO	Fri, Nov 10, 1995	2.81	2.97	2.81	2.94
327	NYSE	GEO	Thu, Nov 9, 1995	3.00	3.00	2.78	2.86
326	NYSE	GEO	Wed, Nov 8, 1995	2.83	2.94	2.83	2.89
325	NYSE	GEO	Tue, Nov 7, 1995	2.97	2.97	2.67	2.92
324	NYSE	GEO	Mon, Nov 6, 1995	2.56	2.97	2.56	2.89
323	NYSE	GEO	Fri, Nov 3, 1995	2.61	2.67	2.50	2.67
322	NYSE	GEO	Thu, Nov 2, 1995	2.42	2.61	2.42	2.61
321	NYSE	GEO	Wed, Nov 1, 1995	2.33	2.42	2.22	2.42
320	NYSE	GEO	Tue, Oct 31, 1995	2.31	2.33	2.22	2.33
319	NYSE	GEO	Mon, Oct 30, 1995	2.19	2.31	2.19	2.19
318	NYSE	GEO	Fri, Oct 27, 1995	2.19	2.31	2.19	2.19
317	NYSE	GEO	Thu, Oct 26, 1995	2.42	2.42	2.22	2.31
316	NYSE	GEO	Wed, Oct 25, 1995	2.31	2.42	2.31	2.31
315	NYSE	GEO	Tue, Oct 24, 1995	2.19	2.36	2.19	2.31
314	NYSE	GEO	Mon, Oct 23, 1995	2.22	2.31	2.11	2.22
313	NYSE	GEO	Fri, Oct 20, 1995	2.22	2.22	2.17	2.17
312	NYSE	GEO	Thu, Oct 19, 1995	2.31	2.31	2.17	2.22
311	NYSE	GEO	Wed, Oct 18, 1995	2.31	2.31	2.19	2.31
310	NYSE	GEO	Tue, Oct 17, 1995	2.25	2.28	2.19	2.22
309	NYSE	GEO	Mon, Oct 16, 1995	2.22	2.25	2.18	2.19
308	NYSE	GEO	Fri, Oct 13, 1995	2.17	2.25	2.17	2.22
307	NYSE	GEO	Thu, Oct 12, 1995	2.28	2.28	2.17	2.17
306	NYSE	GEO	Wed, Oct 11, 1995	2.38	2.38	2.17	2.17
305	NYSE	GEO	Tue, Oct 10, 1995	2.38	2.44	2.38	2.38
304	NYSE	GEO	Mon, Oct 9, 1995	2.44	2.44	2.38	2.39
303	NYSE	GEO	Fri, Oct 6, 1995	2.38	2.39	2.38	2.38
302	NYSE	GEO	Thu, Oct 5, 1995	2.36	2.47	2.36	2.44
301	NYSE	GEO	Wed, Oct 4, 1995	2.36	2.44	2.36	2.36
300	NYSE	GEO	Tue, Oct 3, 1995	2.47	2.47	2.36	2.42
299	NYSE	GEO	Mon, Oct 2, 1995	2.53	2.64	2.47	2.47
298	NYSE	GEO	Fri, Sep 29, 1995	2.36	2.65	2.28	2.56
297	NYSE	GEO	Thu, Sep 28, 1995	2.28	2.36	2.28	2.36
296	NYSE	GEO	Wed, Sep 27, 1995	2.22	2.31	2.22	2.31
295	NYSE	GEO	Tue, Sep 26, 1995	2.22	2.28	2.22	2.22
294	NYSE	GEO	Mon, Sep 25, 1995	2.28	2.28	2.20	2.28
293	NYSE	GEO	Fri, Sep 22, 1995	2.22	2.24	2.22	2.22
292	NYSE	GEO	Thu, Sep 21, 1995	2.31	2.31	2.22	2.22
291	NYSE	GEO	Wed, Sep 20, 1995	2.22	2.31	2.22	2.31
290	NYSE	GEO	Tue, Sep 19, 1995	2.40	2.40	2.22	2.31
289	NYSE	GEO	Mon, Sep 18, 1995	2.39	2.40	2.31	2.39
288	NYSE	GEO	Fri, Sep 15, 1995	2.31	2.40	2.31	2.31
287	NYSE	GEO	Thu, Sep 14, 1995	2.36	2.36	2.28	2.36
286	NYSE	GEO	Wed, Sep 13, 1995	2.19	2.36	2.19	2.28
285	NYSE	GEO	Tue, Sep 12, 1995	2.31	2.31	2.19	2.22
284	NYSE	GEO	Mon, Sep 11, 1995	2.19	2.31	2.19	2.31
283	NYSE	GEO	Fri, Sep 8, 1995	2.19	2.28	2.19	2.22
282	NYSE	GEO	Thu, Sep 7, 1995	2.31	2.31	2.19	2.25
281	NYSE	GEO	Wed, Sep 6, 1995	2.19	2.28	2.19	2.25
280	NYSE	GEO	Tue, Sep 5, 1995	2.11	2.25	2.11	2.17
279	NYSE	GEO	Fri, Sep 1, 1995	2.17	2.17	2.11	2.11
278	NYSE	GEO	Thu, Aug 31, 1995	2.14	2.19	2.11	2.18
277	NYSE	GEO	Wed, Aug 30, 1995	2.25	2.33	2.11	2.17
276	NYSE	GEO	Tue, Aug 29, 1995	2.25	2.33	2.25	2.25
275	NYSE	GEO	Mon, Aug 28, 1995	2.25	2.33	2.25	2.33
274	NYSE	GEO	Fri, Aug 25, 1995	2.11	2.36	2.11	2.36
273	NYSE	GEO	Thu, Aug 24, 1995	2.26	2.36	2.11	2.17
272	NYSE	GEO	Wed, Aug 23, 1995	2.36	2.40	2.26	2.26
271	NYSE	GEO	Tue, Aug 22, 1995	2.36	2.40	2.36	2.40
270	NYSE	GEO	Mon, Aug 21, 1995	2.36	2.44	2.36	2.44
269	NYSE	GEO	Fri, Aug 18, 1995	2.44	2.44	2.36	2.44
268	NYSE	GEO	Thu, Aug 17, 1995	2.47	2.47	2.36	2.39
267	NYSE	GEO	Wed, Aug 16, 1995	2.39	2.44	2.39	2.44
266	NYSE	GEO	Tue, Aug 15, 1995	2.39	2.40	2.39	2.39
265	NYSE	GEO	Mon, Aug 14, 1995	2.50	2.50	2.39	2.39
264	NYSE	GEO	Fri, Aug 11, 1995	2.50	2.50	2.39	2.50
263	NYSE	GEO	Thu, Aug 10, 1995	2.39	2.50	2.39	2.39
262	NYSE	GEO	Wed, Aug 9, 1995	2.39	2.50	2.39	2.39
261	NYSE	GEO	Tue, Aug 8, 1995	2.33	2.50	2.33	2.39
260	NYSE	GEO	Mon, Aug 7, 1995	2.50	2.57	2.47	2.57
259	NYSE	GEO	Fri, Aug 4, 1995	2.56	2.58	2.49	2.50
258	NYSE	GEO	Thu, Aug 3, 1995	2.56	2.58	2.47	2.56
257	NYSE	GEO	Wed, Aug 2, 1995	2.58	2.58	2.47	2.50
256	NYSE	GEO	Tue, Aug 1, 1995	2.58	2.58	2.47	2.56
255	NYSE	GEO	Mon, Jul 31, 1995	2.50	2.58	2.50	2.58
254	NYSE	GEO	Fri, Jul 28, 1995	2.50	2.58	2.50	2.58
253	NYSE	GEO	Thu, Jul 27, 1995	2.50	2.58	2.50	2.58
252	NYSE	GEO	Wed, Jul 26, 1995	2.56	2.56	2.47	2.56
251	NYSE	GEO	Tue, Jul 25, 1995	2.33	2.56	2.33	2.47
250	NYSE	GEO	Mon, Jul 24, 1995	2.42	2.43	2.33	2.33
249	NYSE	GEO	Fri, Jul 21, 1995	2.33	2.43	2.33	2.43
248	NYSE	GEO	Thu, Jul 20, 1995	2.33	2.42	2.33	2.36
247	NYSE	GEO	Wed, Jul 19, 1995	2.33	2.33	2.33	2.33
246	NYSE	GEO	Tue, Jul 18, 1995	2.42	2.42	2.33	2.33
245	NYSE	GEO	Mon, Jul 17, 1995	2.33	2.39	2.33	2.33
244	NYSE	GEO	Fri, Jul 14, 1995	2.33	2.39	2.33	2.33
243	NYSE	GEO	Thu, Jul 13, 1995	2.42	2.42	2.33	2.35
242	NYSE	GEO	Wed, Jul 12, 1995	2.36	2.44	2.33	2.33
241	NYSE	GEO	Tue, Jul 11, 1995	2.53	2.53	2.36	2.36
240	NYSE	GEO	Mon, Jul 10, 1995	2.54	2.54	2.47	2.47
239	NYSE	GEO	Fri, Jul 7, 1995	2.58	2.58	2.47	2.56
238	NYSE	GEO	Thu, Jul 6, 1995	2.47	2.58	2.47	2.53
237	NYSE	GEO	Wed, Jul 5, 1995	2.47	2.58	2.47	2.58
236	NYSE	GEO	Mon, Jul 3, 1995	2.47	2.58	2.47	2.58
235	NYSE	GEO	Fri, Jun 30, 1995	2.58	2.58	2.53	2.53
234	NYSE	GEO	Thu, Jun 29, 1995	2.58	2.58	2.47	2.53
233	NYSE	GEO	Wed, Jun 28, 1995	2.50	2.58	2.44	2.58
232	NYSE	GEO	Tue, Jun 27, 1995	2.42	2.50	2.42	2.46
231	NYSE	GEO	Mon, Jun 26, 1995	2.50	2.50	2.42	2.47
230	NYSE	GEO	Fri, Jun 23, 1995	2.42	2.50	2.42	2.42
229	NYSE	GEO	Thu, Jun 22, 1995	2.42	2.50	2.33	2.50
228	NYSE	GEO	Wed, Jun 21, 1995	2.44	2.44	2.33	2.33
227	NYSE	GEO	Tue, Jun 20, 1995	2.28	2.42	2.28	2.39
226	NYSE	GEO	Mon, Jun 19, 1995	2.28	2.33	2.28	2.31
225	NYSE	GEO	Fri, Jun 16, 1995	2.33	2.36	2.28	2.31
224	NYSE	GEO	Thu, Jun 15, 1995	2.28	2.36	2.28	2.33
223	NYSE	GEO	Wed, Jun 14, 1995	2.28	2.36	2.28	2.28
222	NYSE	GEO	Tue, Jun 13, 1995	2.28	2.36	2.28	2.28
221	NYSE	GEO	Mon, Jun 12, 1995	2.40	2.42	2.28	2.28
220	NYSE	GEO	Fri, Jun 9, 1995	2.42	2.42	2.36	2.38
219	NYSE	GEO	Thu, Jun 8, 1995	2.42	2.42	2.36	2.36
218	NYSE	GEO	Wed, Jun 7, 1995	2.44	2.44	2.36	2.42
217	NYSE	GEO	Tue, Jun 6, 1995	2.36	2.44	2.36	2.44
216	NYSE	GEO	Mon, Jun 5, 1995	2.44	2.44	2.32	2.44
215	NYSE	GEO	Fri, Jun 2, 1995	2.44	2.44	2.36	2.44
214	NYSE	GEO	Thu, Jun 1, 1995	2.44	2.44	2.36	2.44
213	NYSE	GEO	Wed, May 31, 1995	2.42	2.44	2.36	2.39
212	NYSE	GEO	Tue, May 30, 1995	2.36	2.42	2.36	2.42
211	NYSE	GEO	Fri, May 26, 1995	2.39	2.39	2.36	2.38
210	NYSE	GEO	Thu, May 25, 1995	2.49	2.56	2.14	2.39
209	NYSE	GEO	Wed, May 24, 1995	2.58	2.64	2.49	2.54
208	NYSE	GEO	Tue, May 23, 1995	2.64	2.67	2.58	2.58
207	NYSE	GEO	Mon, May 22, 1995	2.72	2.75	2.64	2.65
206	NYSE	GEO	Fri, May 19, 1995	2.75	2.81	2.75	2.75
205	NYSE	GEO	Thu, May 18, 1995	2.75	2.81	2.75	2.75
204	NYSE	GEO	Wed, May 17, 1995	2.75	2.83	2.75	2.75
203	NYSE	GEO	Tue, May 16, 1995	2.75	2.83	2.72	2.78
202	NYSE	GEO	Mon, May 15, 1995	2.97	3.03	2.78	2.81
201	NYSE	GEO	Fri, May 12, 1995	2.97	3.03	2.97	2.97
200	NYSE	GEO	Thu, May 11, 1995	3.03	3.03	2.97	3.03
199	NYSE	GEO	Wed, May 10, 1995	3.03	3.06	2.97	2.97
198	NYSE	GEO	Tue, May 9, 1995	3.06	3.06	2.97	3.00
197	NYSE	GEO	Mon, May 8, 1995	2.97	3.06	2.97	3.04
196	NYSE	GEO	Fri, May 5, 1995	3.17	3.17	2.97	3.06
195	NYSE	GEO	Thu, May 4, 1995	3.14	3.17	3.03	3.17
194	NYSE	GEO	Wed, May 3, 1995	2.99	3.13	2.97	3.13
193	NYSE	GEO	Tue, May 2, 1995	3.08	3.08	2.97	3.06
192	NYSE	GEO	Mon, May 1, 1995	3.13	3.13	3.01	3.06
191	NYSE	GEO	Fri, Apr 28, 1995	3.14	3.14	3.03	3.06
190	NYSE	GEO	Thu, Apr 27, 1995	3.14	3.14	3.11	3.14
189	NYSE	GEO	Wed, Apr 26, 1995	3.14	3.14	3.08	3.14
188	NYSE	GEO	Tue, Apr 25, 1995	3.03	3.14	3.03	3.14
187	NYSE	GEO	Mon, Apr 24, 1995	3.11	3.14	3.03	3.03
186	NYSE	GEO	Fri, Apr 21, 1995	2.94	3.14	2.94	3.11
185	NYSE	GEO	Thu, Apr 20, 1995	2.94	3.03	2.94	3.03
184	NYSE	GEO	Wed, Apr 19, 1995	3.06	3.14	2.94	3.03
183	NYSE	GEO	Tue, Apr 18, 1995	3.06	3.14	3.06	3.06
182	NYSE	GEO	Mon, Apr 17, 1995	3.14	3.14	3.06	3.14
181	NYSE	GEO	Thu, Apr 13, 1995	3.06	3.14	3.06	3.14
180	NYSE	GEO	Wed, Apr 12, 1995	3.03	3.14	3.03	3.06
179	NYSE	GEO	Tue, Apr 11, 1995	3.08	3.13	3.00	3.13
178	NYSE	GEO	Mon, Apr 10, 1995	3.10	3.10	3.00	3.08
177	NYSE	GEO	Fri, Apr 7, 1995	3.03	3.11	3.01	3.04
176	NYSE	GEO	Thu, Apr 6, 1995	3.06	3.13	3.03	3.11
175	NYSE	GEO	Wed, Apr 5, 1995	3.06	3.13	3.06	3.13
174	NYSE	GEO	Tue, Apr 4, 1995	3.13	3.13	3.06	3.13
173	NYSE	GEO	Mon, Apr 3, 1995	3.15	3.17	3.03	3.03
172	NYSE	GEO	Fri, Mar 31, 1995	2.99	3.15	2.86	3.15
171	NYSE	GEO	Thu, Mar 30, 1995	2.74	2.88	2.74	2.88
170	NYSE	GEO	Wed, Mar 29, 1995	2.90	2.92	2.69	2.82
169	NYSE	GEO	Tue, Mar 28, 1995	2.99	2.99	2.88	2.89
168	NYSE	GEO	Mon, Mar 27, 1995	3.03	3.07	2.88	2.97
167	NYSE	GEO	Fri, Mar 24, 1995	3.14	3.14	2.90	2.94
166	NYSE	GEO	Thu, Mar 23, 1995	3.14	3.25	3.03	3.14
165	NYSE	GEO	Wed, Mar 22, 1995	3.25	3.25	3.14	3.14
164	NYSE	GEO	Tue, Mar 21, 1995	3.15	3.25	3.06	3.25
163	NYSE	GEO	Mon, Mar 20, 1995	3.11	3.15	3.03	3.15
162	NYSE	GEO	Fri, Mar 17, 1995	3.03	3.11	3.03	3.11
161	NYSE	GEO	Thu, Mar 16, 1995	3.03	3.08	2.97	3.03
160	NYSE	GEO	Wed, Mar 15, 1995	2.94	3.06	2.94	3.03
159	NYSE	GEO	Tue, Mar 14, 1995	2.97	3.11	2.89	3.11
158	NYSE	GEO	Mon, Mar 13, 1995	2.86	2.97	2.86	2.97
157	NYSE	GEO	Fri, Mar 10, 1995	2.89	2.97	2.81	2.97
156	NYSE	GEO	Thu, Mar 9, 1995	2.88	2.92	2.75	2.83
155	NYSE	GEO	Wed, Mar 8, 1995	2.76	2.85	2.68	2.78
154	NYSE	GEO	Tue, Mar 7, 1995	2.61	2.76	2.50	2.75
153	NYSE	GEO	Mon, Mar 6, 1995	2.44	2.61	2.44	2.61
152	NYSE	GEO	Fri, Mar 3, 1995	2.57	2.63	2.42	2.50
151	NYSE	GEO	Thu, Mar 2, 1995	2.68	2.75	2.63	2.63
150	NYSE	GEO	Wed, Mar 1, 1995	2.68	2.76	2.68	2.68
149	NYSE	GEO	Tue, Feb 28, 1995	2.83	2.83	2.72	2.78
148	NYSE	GEO	Mon, Feb 27, 1995	2.83	2.83	2.72	2.83
147	NYSE	GEO	Fri, Feb 24, 1995	2.72	2.83	2.72	2.75
146	NYSE	GEO	Thu, Feb 23, 1995	2.83	2.83	2.72	2.74
145	NYSE	GEO	Wed, Feb 22, 1995	2.83	2.83	2.72	2.83
144	NYSE	GEO	Tue, Feb 21, 1995	2.79	3.00	2.72	2.89
143	NYSE	GEO	Fri, Feb 17, 1995	2.76	2.83	2.74	2.81
142	NYSE	GEO	Thu, Feb 16, 1995	2.50	2.69	2.50	2.69
141	NYSE	GEO	Wed, Feb 15, 1995	2.51	2.56	2.50	2.56
140	NYSE	GEO	Tue, Feb 14, 1995	2.51	2.57	2.44	2.56
139	NYSE	GEO	Mon, Feb 13, 1995	2.67	2.68	2.51	2.57
138	NYSE	GEO	Fri, Feb 10, 1995	2.79	2.79	2.56	2.67
137	NYSE	GEO	Thu, Feb 9, 1995	2.60	2.79	2.60	2.72
136	NYSE	GEO	Wed, Feb 8, 1995	2.60	2.68	2.51	2.68
135	NYSE	GEO	Tue, Feb 7, 1995	2.60	2.60	2.51	2.51
134	NYSE	GEO	Mon, Feb 6, 1995	2.56	2.64	2.47	2.51
133	NYSE	GEO	Fri, Feb 3, 1995	2.39	2.69	2.33	2.60
132	NYSE	GEO	Thu, Feb 2, 1995	2.39	2.39	2.33	2.35
131	NYSE	GEO	Wed, Feb 1, 1995	2.42	2.42	2.31	2.39
130	NYSE	GEO	Tue, Jan 31, 1995	2.19	2.40	2.19	2.38
129	NYSE	GEO	Mon, Jan 30, 1995	2.43	2.43	2.22	2.22
128	NYSE	GEO	Fri, Jan 27, 1995	2.38	2.44	2.36	2.43
127	NYSE	GEO	Thu, Jan 26, 1995	2.22	2.43	2.19	2.42
126	NYSE	GEO	Wed, Jan 25, 1995	2.17	2.31	2.11	2.22
125	NYSE	GEO	Tue, Jan 24, 1995	2.03	2.17	2.01	2.17
124	NYSE	GEO	Mon, Jan 23, 1995	1.99	2.04	1.97	2.04
123	NYSE	GEO	Fri, Jan 20, 1995	2.11	2.11	2.04	2.06
122	NYSE	GEO	Thu, Jan 19, 1995	2.13	2.13	2.07	2.11
121	NYSE	GEO	Wed, Jan 18, 1995	2.10	2.14	2.08	2.13
120	NYSE	GEO	Tue, Jan 17, 1995	2.14	2.14	2.10	2.13
119	NYSE	GEO	Mon, Jan 16, 1995	2.13	2.13	2.08	2.11
118	NYSE	GEO	Fri, Jan 13, 1995	2.13	2.13	2.10	2.10
117	NYSE	GEO	Thu, Jan 12, 1995	2.13	2.13	2.10	2.11
116	NYSE	GEO	Wed, Jan 11, 1995	2.21	2.22	2.08	2.13
115	NYSE	GEO	Tue, Jan 10, 1995	2.04	2.14	2.00	2.13
114	NYSE	GEO	Mon, Jan 9, 1995	1.90	2.01	1.86	2.01
113	NYSE	GEO	Fri, Jan 6, 1995	1.94	1.94	1.86	1.89
112	NYSE	GEO	Thu, Jan 5, 1995	1.94	1.94	1.90	1.94
111	NYSE	GEO	Wed, Jan 4, 1995	1.92	1.94	1.89	1.90
110	NYSE	GEO	Tue, Jan 3, 1995	1.88	1.92	1.83	1.92
109	NYSE	GEO	Fri, Dec 30, 1994	1.88	1.88	1.83	1.88
108	NYSE	GEO	Thu, Dec 29, 1994	1.82	1.85	1.82	1.85
107	NYSE	GEO	Wed, Dec 28, 1994	1.83	1.85	1.82	1.85
106	NYSE	GEO	Tue, Dec 27, 1994	1.85	1.85	1.82	1.85
105	NYSE	GEO	Fri, Dec 23, 1994	1.82	1.85	1.82	1.85
104	NYSE	GEO	Thu, Dec 22, 1994	1.83	1.85	1.79	1.85
103	NYSE	GEO	Wed, Dec 21, 1994	1.83	1.83	1.79	1.79
102	NYSE	GEO	Tue, Dec 20, 1994	1.85	1.85	1.79	1.83
101	NYSE	GEO	Mon, Dec 19, 1994	1.85	1.85	1.79	1.85
100	NYSE	GEO	Fri, Dec 16, 1994	1.83	1.88	1.78	1.83
99	NYSE	GEO	Thu, Dec 15, 1994	1.63	1.78	1.63	1.75
98	NYSE	GEO	Wed, Dec 14, 1994	1.61	1.63	1.57	1.63
97	NYSE	GEO	Tue, Dec 13, 1994	1.64	1.64	1.57	1.58
96	NYSE	GEO	Mon, Dec 12, 1994	1.67	1.67	1.60	1.63
95	NYSE	GEO	Fri, Dec 9, 1994	1.74	1.74	1.64	1.67
94	NYSE	GEO	Thu, Dec 8, 1994	1.71	1.82	1.69	1.72
93	NYSE	GEO	Wed, Dec 7, 1994	1.68	1.71	1.67	1.71
92	NYSE	GEO	Tue, Dec 6, 1994	1.68	1.68	1.64	1.67
91	NYSE	GEO	Mon, Dec 5, 1994	1.67	1.71	1.64	1.68
90	NYSE	GEO	Fri, Dec 2, 1994	1.61	1.71	1.58	1.71
89	NYSE	GEO	Thu, Dec 1, 1994	1.63	1.63	1.58	1.61
88	NYSE	GEO	Wed, Nov 30, 1994	1.58	1.64	1.53	1.63
87	NYSE	GEO	Tue, Nov 29, 1994	1.61	1.61	1.56	1.58
86	NYSE	GEO	Mon, Nov 28, 1994	1.58	1.61	1.56	1.61
85	NYSE	GEO	Fri, Nov 25, 1994	1.58	1.58	1.56	1.56
84	NYSE	GEO	Wed, Nov 23, 1994	1.51	1.57	1.51	1.56
83	NYSE	GEO	Tue, Nov 22, 1994	1.54	1.60	1.50	1.56
82	NYSE	GEO	Mon, Nov 21, 1994	1.67	1.68	1.58	1.60
81	NYSE	GEO	Fri, Nov 18, 1994	1.63	1.63	1.58	1.63
80	NYSE	GEO	Thu, Nov 17, 1994	1.51	1.71	1.51	1.58
79	NYSE	GEO	Wed, Nov 16, 1994	1.53	1.53	1.49	1.50
78	NYSE	GEO	Tue, Nov 15, 1994	1.51	1.51	1.50	1.50
77	NYSE	GEO	Mon, Nov 14, 1994	1.53	1.53	1.49	1.51
76	NYSE	GEO	Fri, Nov 11, 1994	1.49	1.53	1.49	1.53
75	NYSE	GEO	Thu, Nov 10, 1994	1.54	1.56	1.49	1.53
74	NYSE	GEO	Wed, Nov 9, 1994	1.63	1.63	1.51	1.54
73	NYSE	GEO	Tue, Nov 8, 1994	1.64	1.67	1.60	1.65
72	NYSE	GEO	Mon, Nov 7, 1994	1.75	1.75	1.68	1.71
71	NYSE	GEO	Fri, Nov 4, 1994	1.75	1.75	1.72	1.75
70	NYSE	GEO	Thu, Nov 3, 1994	1.75	1.75	1.72	1.74
69	NYSE	GEO	Wed, Nov 2, 1994	1.67	1.79	1.67	1.74
68	NYSE	GEO	Tue, Nov 1, 1994	1.67	1.69	1.67	1.67
67	NYSE	GEO	Mon, Oct 31, 1994	1.64	1.67	1.64	1.67
66	NYSE	GEO	Fri, Oct 28, 1994	1.44	1.69	1.44	1.64
65	NYSE	GEO	Thu, Oct 27, 1994	1.44	1.44	1.42	1.44
64	NYSE	GEO	Wed, Oct 26, 1994	1.38	1.44	1.38	1.42
63	NYSE	GEO	Tue, Oct 25, 1994	1.38	1.38	1.33	1.38
62	NYSE	GEO	Mon, Oct 24, 1994	1.33	1.35	1.33	1.33
61	NYSE	GEO	Fri, Oct 21, 1994	1.38	1.38	1.33	1.34
60	NYSE	GEO	Thu, Oct 20, 1994	1.38	1.40	1.38	1.40
59	NYSE	GEO	Wed, Oct 19, 1994	1.42	1.43	1.39	1.43
58	NYSE	GEO	Tue, Oct 18, 1994	1.44	1.47	1.42	1.46
57	NYSE	GEO	Mon, Oct 17, 1994	1.47	1.50	1.44	1.44
56	NYSE	GEO	Fri, Oct 14, 1994	1.50	1.50	1.47	1.49
55	NYSE	GEO	Thu, Oct 13, 1994	1.47	1.50	1.47	1.50
54	NYSE	GEO	Wed, Oct 12, 1994	1.50	1.50	1.47	1.47
53	NYSE	GEO	Tue, Oct 11, 1994	1.47	1.50	1.47	1.50
52	NYSE	GEO	Mon, Oct 10, 1994	1.47	1.50	1.47	1.50
51	NYSE	GEO	Fri, Oct 7, 1994	1.50	1.50	1.47	1.50
50	NYSE	GEO	Thu, Oct 6, 1994	1.47	1.50	1.47	1.50
49	NYSE	GEO	Wed, Oct 5, 1994	1.50	1.50	1.46	1.50
48	NYSE	GEO	Tue, Oct 4, 1994	1.50	1.50	1.47	1.47
47	NYSE	GEO	Mon, Oct 3, 1994	1.50	1.50	1.47	1.50
46	NYSE	GEO	Fri, Sep 30, 1994	1.50	1.50	1.46	1.50
45	NYSE	GEO	Thu, Sep 29, 1994	1.35	1.50	1.35	1.49
44	NYSE	GEO	Wed, Sep 28, 1994	1.35	1.35	1.35	1.35
43	NYSE	GEO	Tue, Sep 27, 1994	1.42	1.42	1.35	1.35
42	NYSE	GEO	Mon, Sep 26, 1994	1.40	1.43	1.38	1.42
41	NYSE	GEO	Fri, Sep 23, 1994	1.44	1.44	1.40	1.44
40	NYSE	GEO	Thu, Sep 22, 1994	1.44	1.44	1.40	1.44
39	NYSE	GEO	Wed, Sep 21, 1994	1.40	1.44	1.40	1.40
38	NYSE	GEO	Tue, Sep 20, 1994	1.47	1.47	1.42	1.43
37	NYSE	GEO	Mon, Sep 19, 1994	1.47	1.50	1.47	1.50
36	NYSE	GEO	Fri, Sep 16, 1994	1.47	1.50	1.47	1.50
35	NYSE	GEO	Thu, Sep 15, 1994	1.47	1.50	1.47	1.50
34	NYSE	GEO	Wed, Sep 14, 1994	1.50	1.50	1.47	1.50
33	NYSE	GEO	Tue, Sep 13, 1994	1.47	1.50	1.47	1.50
32	NYSE	GEO	Mon, Sep 12, 1994	1.47	1.50	1.47	1.47
31	NYSE	GEO	Fri, Sep 9, 1994	1.50	1.51	1.47	1.50
30	NYSE	GEO	Thu, Sep 8, 1994	1.54	1.54	1.50	1.50
29	NYSE	GEO	Wed, Sep 7, 1994	1.57	1.57	1.50	1.50
28	NYSE	GEO	Tue, Sep 6, 1994	1.56	1.58	1.56	1.57
27	NYSE	GEO	Fri, Sep 2, 1994	1.58	1.58	1.56	1.58
26	NYSE	GEO	Thu, Sep 1, 1994	1.58	1.58	1.56	1.58
25	NYSE	GEO	Wed, Aug 31, 1994	1.58	1.58	1.53	1.56
24	NYSE	GEO	Tue, Aug 30, 1994	1.51	1.58	1.51	1.56
23	NYSE	GEO	Mon, Aug 29, 1994	1.51	1.51	1.49	1.49
22	NYSE	GEO	Fri, Aug 26, 1994	1.47	1.51	1.44	1.51
21	NYSE	GEO	Thu, Aug 25, 1994	1.56	1.56	1.42	1.46
20	NYSE	GEO	Wed, Aug 24, 1994	1.42	1.56	1.38	1.54
19	NYSE	GEO	Tue, Aug 23, 1994	1.26	1.33	1.25	1.33
18	NYSE	GEO	Mon, Aug 22, 1994	1.26	1.26	1.22	1.26
17	NYSE	GEO	Fri, Aug 19, 1994	1.22	1.26	1.22	1.26
16	NYSE	GEO	Thu, Aug 18, 1994	1.26	1.26	1.22	1.22
15	NYSE	GEO	Wed, Aug 17, 1994	1.26	1.26	1.22	1.24
14	NYSE	GEO	Tue, Aug 16, 1994	1.14	1.25	1.14	1.25
13	NYSE	GEO	Mon, Aug 15, 1994	1.14	1.18	1.10	1.17
12	NYSE	GEO	Fri, Aug 12, 1994	1.10	1.14	1.10	1.14
11	NYSE	GEO	Thu, Aug 11, 1994	1.14	1.14	1.10	1.10
10	NYSE	GEO	Wed, Aug 10, 1994	1.08	1.14	1.06	1.14
9	NYSE	GEO	Tue, Aug 9, 1994	1.06	1.11	1.06	1.11
8	NYSE	GEO	Mon, Aug 8, 1994	1.06	1.10	1.06	1.06
7	NYSE	GEO	Fri, Aug 5, 1994	1.10	1.10	1.06	1.08
6	NYSE	GEO	Thu, Aug 4, 1994	1.08	1.10	1.06	1.08
5	NYSE	GEO	Wed, Aug 3, 1994	1.06	1.08	1.06	1.06
4	NYSE	GEO	Tue, Aug 2, 1994	1.10	1.10	1.04	1.06
3	NYSE	GEO	Mon, Aug 1, 1994	1.04	1.10	1.01	1.07
2	NYSE	GEO	Fri, Jul 29, 1994	1.04	1.04	1.01	1.01
1	NYSE	GEO	Thu, Jul 28, 1994	1.04	1.04	1.00	1.03
#	Exchange	Symbol	Date	Open	High	Low	Close

The GEO Group Inc NYSE:GEO 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