PGIM Global High Yield Fund, Inc NYSE:GHY Historical Prices

Below are the 2817 trading days of historical prices for GHY.

#	Exchange	Symbol	Date	Open	High	Low	Close
2817	NYSE	GHY	Tue, Mar 5, 2024	11.69	11.72	11.65	11.68
2816	NYSE	GHY	Mon, Mar 4, 2024	11.65	11.71	11.65	11.69
2815	NYSE	GHY	Fri, Mar 1, 2024	11.65	11.70	11.64	11.69
2814	NYSE	GHY	Thu, Feb 29, 2024	11.60	11.68	11.60	11.64
2813	NYSE	GHY	Wed, Feb 28, 2024	11.58	11.60	11.55	11.57
2812	NYSE	GHY	Tue, Feb 27, 2024	11.58	11.62	11.57	11.58
2811	NYSE	GHY	Mon, Feb 26, 2024	11.59	11.62	11.51	11.53
2810	NYSE	GHY	Fri, Feb 23, 2024	11.59	11.59	11.54	11.55
2809	NYSE	GHY	Thu, Feb 22, 2024	11.59	11.62	11.53	11.55
2808	NYSE	GHY	Wed, Feb 21, 2024	11.57	11.57	11.50	11.53
2807	NYSE	GHY	Tue, Feb 20, 2024	11.50	11.54	11.47	11.54
2806	NYSE	GHY	Fri, Feb 16, 2024	11.52	11.54	11.45	11.46
2805	NYSE	GHY	Thu, Feb 15, 2024	11.55	11.59	11.51	11.55
2804	NYSE	GHY	Wed, Feb 14, 2024	11.61	11.66	11.59	11.53
2803	NYSE	GHY	Tue, Feb 13, 2024	11.58	11.60	11.53	11.59
2802	NYSE	GHY	Mon, Feb 12, 2024	11.67	11.71	11.61	11.63
2801	NYSE	GHY	Fri, Feb 9, 2024	11.66	11.66	11.60	11.63
2800	NYSE	GHY	Thu, Feb 8, 2024	11.69	11.69	11.61	11.63
2799	NYSE	GHY	Wed, Feb 7, 2024	11.60	11.70	11.58	11.66
2798	NYSE	GHY	Tue, Feb 6, 2024	11.46	11.55	11.41	11.55
2797	NYSE	GHY	Mon, Feb 5, 2024	11.45	11.45	11.36	11.41
2796	NYSE	GHY	Fri, Feb 2, 2024	11.47	11.48	11.41	11.46
2795	NYSE	GHY	Thu, Feb 1, 2024	11.41	11.54	11.41	11.49
2794	NYSE	GHY	Wed, Jan 31, 2024	11.40	11.49	11.38	11.39
2793	NYSE	GHY	Tue, Jan 30, 2024	11.40	11.43	11.39	11.41
2792	NYSE	GHY	Mon, Jan 29, 2024	11.37	11.44	11.35	11.43
2791	NYSE	GHY	Fri, Jan 26, 2024	11.41	11.46	11.33	11.35
2790	NYSE	GHY	Thu, Jan 25, 2024	11.38	11.44	11.38	11.43
2789	NYSE	GHY	Wed, Jan 24, 2024	11.34	11.42	11.33	11.35
2788	NYSE	GHY	Tue, Jan 23, 2024	11.33	11.35	11.29	11.32
2787	NYSE	GHY	Mon, Jan 22, 2024	11.20	11.31	11.20	11.31
2786	NYSE	GHY	Fri, Jan 19, 2024	11.19	11.19	11.05	11.16
2785	NYSE	GHY	Thu, Jan 18, 2024	11.26	11.27	11.12	11.15
2784	NYSE	GHY	Wed, Jan 17, 2024	11.32	11.32	11.16	11.21
2783	NYSE	GHY	Tue, Jan 16, 2024	11.49	11.52	11.31	11.32
2782	NYSE	GHY	Fri, Jan 12, 2024	11.49	11.57	11.44	11.51
2781	NYSE	GHY	Thu, Jan 11, 2024	11.56	11.57	11.48	11.49
2780	NYSE	GHY	Wed, Jan 10, 2024	11.50	11.56	11.50	11.54
2779	NYSE	GHY	Tue, Jan 9, 2024	11.53	11.57	11.50	11.57
2778	NYSE	GHY	Mon, Jan 8, 2024	11.56	11.64	11.56	11.61
2777	NYSE	GHY	Fri, Jan 5, 2024	11.56	11.63	11.54	11.56
2776	NYSE	GHY	Thu, Jan 4, 2024	11.55	11.56	11.50	11.53
2775	NYSE	GHY	Wed, Jan 3, 2024	11.48	11.54	11.46	11.54
2774	NYSE	GHY	Tue, Jan 2, 2024	11.40	11.51	11.39	11.48
2773	NYSE	GHY	Fri, Dec 29, 2023	11.47	11.49	11.34	11.36
2772	NYSE	GHY	Thu, Dec 28, 2023	11.46	11.48	11.42	11.46
2771	NYSE	GHY	Wed, Dec 27, 2023	11.48	11.55	11.45	11.49
2770	NYSE	GHY	Tue, Dec 26, 2023	11.52	11.55	11.41	11.49
2769	NYSE	GHY	Fri, Dec 22, 2023	11.73	11.79	11.64	11.55
2768	NYSE	GHY	Thu, Dec 21, 2023	11.64	11.69	11.60	11.67
2767	NYSE	GHY	Wed, Dec 20, 2023	11.60	11.62	11.47	11.55
2766	NYSE	GHY	Tue, Dec 19, 2023	11.59	11.66	11.55	11.57
2765	NYSE	GHY	Mon, Dec 18, 2023	11.68	11.73	11.55	11.56
2764	NYSE	GHY	Fri, Dec 15, 2023	11.56	11.67	11.50	11.65
2763	NYSE	GHY	Thu, Dec 14, 2023	11.57	11.63	11.43	11.53
2762	NYSE	GHY	Wed, Dec 13, 2023	11.30	11.61	11.29	11.43
2761	NYSE	GHY	Tue, Dec 12, 2023	11.31	11.38	11.28	11.32
2760	NYSE	GHY	Mon, Dec 11, 2023	11.30	11.41	11.24	11.28
2759	NYSE	GHY	Fri, Dec 8, 2023	11.33	11.39	11.30	11.32
2758	NYSE	GHY	Thu, Dec 7, 2023	11.33	11.40	11.32	11.40
2757	NYSE	GHY	Wed, Dec 6, 2023	11.25	11.34	11.25	11.30
2756	NYSE	GHY	Tue, Dec 5, 2023	11.13	11.21	11.13	11.21
2755	NYSE	GHY	Mon, Dec 4, 2023	11.21	11.23	11.09	11.09
2754	NYSE	GHY	Fri, Dec 1, 2023	11.03	11.23	11.01	11.21
2753	NYSE	GHY	Thu, Nov 30, 2023	11.04	11.04	10.95	11.03
2752	NYSE	GHY	Wed, Nov 29, 2023	10.93	11.00	10.93	10.99
2751	NYSE	GHY	Tue, Nov 28, 2023	11.07	11.12	10.86	10.87
2750	NYSE	GHY	Mon, Nov 27, 2023	11.14	11.24	11.01	11.03
2749	NYSE	GHY	Fri, Nov 24, 2023	11.07	11.14	11.06	11.14
2748	NYSE	GHY	Wed, Nov 22, 2023	10.99	11.06	10.95	11.04
2747	NYSE	GHY	Tue, Nov 21, 2023	10.99	11.05	10.97	11.00
2746	NYSE	GHY	Mon, Nov 20, 2023	10.98	11.06	10.97	10.99
2745	NYSE	GHY	Fri, Nov 17, 2023	10.97	11.04	10.93	10.96
2744	NYSE	GHY	Thu, Nov 16, 2023	10.84	10.99	10.79	10.99
2743	NYSE	GHY	Wed, Nov 15, 2023	10.89	10.89	10.78	10.80
2742	NYSE	GHY	Tue, Nov 14, 2023	10.74	10.89	10.69	10.83
2741	NYSE	GHY	Mon, Nov 13, 2023	10.65	10.67	10.59	10.59
2740	NYSE	GHY	Fri, Nov 10, 2023	10.57	10.61	10.57	10.59
2739	NYSE	GHY	Thu, Nov 9, 2023	10.75	10.77	10.54	10.54
2738	NYSE	GHY	Wed, Nov 8, 2023	10.72	10.82	10.70	10.73
2737	NYSE	GHY	Tue, Nov 7, 2023	10.75	10.81	10.70	10.67
2736	NYSE	GHY	Mon, Nov 6, 2023	10.83	10.83	10.69	10.76
2735	NYSE	GHY	Fri, Nov 3, 2023	10.80	10.92	10.77	10.85
2734	NYSE	GHY	Thu, Nov 2, 2023	10.54	10.75	10.52	10.75
2733	NYSE	GHY	Wed, Nov 1, 2023	10.41	10.54	10.39	10.54
2732	NYSE	GHY	Tue, Oct 31, 2023	10.37	10.40	10.33	10.37
2731	NYSE	GHY	Mon, Oct 30, 2023	10.35	10.39	10.31	10.33
2730	NYSE	GHY	Fri, Oct 27, 2023	10.28	10.39	10.27	10.33
2729	NYSE	GHY	Thu, Oct 26, 2023	10.29	10.37	10.25	10.26
2728	NYSE	GHY	Wed, Oct 25, 2023	10.33	10.43	10.25	10.29
2727	NYSE	GHY	Tue, Oct 24, 2023	10.28	10.44	10.28	10.36
2726	NYSE	GHY	Mon, Oct 23, 2023	10.24	10.39	10.24	10.28
2725	NYSE	GHY	Fri, Oct 20, 2023	10.33	10.40	10.30	10.30
2724	NYSE	GHY	Thu, Oct 19, 2023	10.35	10.41	10.31	10.34
2723	NYSE	GHY	Wed, Oct 18, 2023	10.39	10.43	10.33	10.35
2722	NYSE	GHY	Tue, Oct 17, 2023	10.41	10.44	10.33	10.40
2721	NYSE	GHY	Mon, Oct 16, 2023	10.57	10.57	10.37	10.43
2720	NYSE	GHY	Fri, Oct 13, 2023	10.52	10.58	10.51	10.53
2719	NYSE	GHY	Thu, Oct 12, 2023	10.60	10.61	10.50	10.52
2718	NYSE	GHY	Wed, Oct 11, 2023	10.72	10.75	10.67	10.60
2717	NYSE	GHY	Tue, Oct 10, 2023	10.72	10.75	10.64	10.68
2716	NYSE	GHY	Mon, Oct 9, 2023	10.63	10.73	10.61	10.72
2715	NYSE	GHY	Fri, Oct 6, 2023	10.62	10.73	10.58	10.61
2714	NYSE	GHY	Thu, Oct 5, 2023	10.64	10.68	10.55	10.63
2713	NYSE	GHY	Wed, Oct 4, 2023	10.51	10.66	10.50	10.61
2712	NYSE	GHY	Tue, Oct 3, 2023	10.58	10.60	10.47	10.48
2711	NYSE	GHY	Mon, Oct 2, 2023	10.75	10.76	10.55	10.58
2710	NYSE	GHY	Fri, Sep 29, 2023	10.95	10.99	10.78	10.78
2709	NYSE	GHY	Thu, Sep 28, 2023	10.76	10.86	10.71	10.81
2708	NYSE	GHY	Wed, Sep 27, 2023	10.86	10.89	10.72	10.74
2707	NYSE	GHY	Tue, Sep 26, 2023	10.98	10.99	10.80	10.80
2706	NYSE	GHY	Mon, Sep 25, 2023	10.99	11.01	10.93	10.98
2705	NYSE	GHY	Fri, Sep 22, 2023	11.02	11.03	10.99	11.01
2704	NYSE	GHY	Thu, Sep 21, 2023	11.06	11.07	10.98	10.98
2703	NYSE	GHY	Wed, Sep 20, 2023	11.11	11.15	11.05	11.10
2702	NYSE	GHY	Tue, Sep 19, 2023	11.13	11.13	11.06	11.10
2701	NYSE	GHY	Mon, Sep 18, 2023	11.08	11.18	11.08	11.16
2700	NYSE	GHY	Fri, Sep 15, 2023	11.03	11.09	11.01	11.07
2699	NYSE	GHY	Thu, Sep 14, 2023	11.19	11.21	11.03	11.05
2698	NYSE	GHY	Wed, Sep 13, 2023	11.31	11.33	11.24	11.19
2697	NYSE	GHY	Tue, Sep 12, 2023	11.22	11.31	11.22	11.30
2696	NYSE	GHY	Mon, Sep 11, 2023	11.30	11.31	11.22	11.24
2695	NYSE	GHY	Fri, Sep 8, 2023	11.21	11.30	11.20	11.30
2694	NYSE	GHY	Thu, Sep 7, 2023	11.21	11.27	11.20	11.23
2693	NYSE	GHY	Wed, Sep 6, 2023	11.29	11.29	11.21	11.24
2692	NYSE	GHY	Tue, Sep 5, 2023	11.33	11.33	11.27	11.28
2691	NYSE	GHY	Fri, Sep 1, 2023	11.28	11.38	11.24	11.33
2690	NYSE	GHY	Thu, Aug 31, 2023	11.31	11.31	11.20	11.22
2689	NYSE	GHY	Wed, Aug 30, 2023	11.26	11.32	11.25	11.31
2688	NYSE	GHY	Tue, Aug 29, 2023	11.27	11.27	11.17	11.22
2687	NYSE	GHY	Mon, Aug 28, 2023	11.28	11.31	11.24	11.28
2686	NYSE	GHY	Fri, Aug 25, 2023	11.14	11.23	11.12	11.22
2685	NYSE	GHY	Thu, Aug 24, 2023	11.19	11.19	11.06	11.13
2684	NYSE	GHY	Wed, Aug 23, 2023	11.11	11.21	11.08	11.20
2683	NYSE	GHY	Tue, Aug 22, 2023	11.21	11.21	11.04	11.09
2682	NYSE	GHY	Mon, Aug 21, 2023	11.13	11.15	11.09	11.15
2681	NYSE	GHY	Fri, Aug 18, 2023	11.08	11.13	11.06	11.10
2680	NYSE	GHY	Thu, Aug 17, 2023	11.21	11.21	11.05	11.08
2679	NYSE	GHY	Wed, Aug 16, 2023	11.23	11.24	11.16	11.17
2678	NYSE	GHY	Tue, Aug 15, 2023	11.26	11.28	11.20	11.22
2677	NYSE	GHY	Mon, Aug 14, 2023	11.30	11.33	11.25	11.26
2676	NYSE	GHY	Fri, Aug 11, 2023	11.31	11.37	11.26	11.30
2675	NYSE	GHY	Thu, Aug 10, 2023	11.33	11.39	11.29	11.31
2674	NYSE	GHY	Wed, Aug 9, 2023	11.35	11.40	11.31	11.30
2673	NYSE	GHY	Tue, Aug 8, 2023	11.41	11.41	11.26	11.31
2672	NYSE	GHY	Mon, Aug 7, 2023	11.34	11.43	11.31	11.42
2671	NYSE	GHY	Fri, Aug 4, 2023	11.21	11.31	11.21	11.31
2670	NYSE	GHY	Thu, Aug 3, 2023	11.17	11.18	11.08	11.15
2669	NYSE	GHY	Wed, Aug 2, 2023	11.21	11.27	11.15	11.17
2668	NYSE	GHY	Tue, Aug 1, 2023	11.31	11.36	11.28	11.28
2667	NYSE	GHY	Mon, Jul 31, 2023	11.41	11.48	11.34	11.38
2666	NYSE	GHY	Fri, Jul 28, 2023	11.30	11.44	11.29	11.43
2665	NYSE	GHY	Thu, Jul 27, 2023	11.40	11.41	11.25	11.26
2664	NYSE	GHY	Wed, Jul 26, 2023	11.28	11.40	11.28	11.38
2663	NYSE	GHY	Tue, Jul 25, 2023	11.27	11.34	11.25	11.29
2662	NYSE	GHY	Mon, Jul 24, 2023	11.27	11.31	11.21	11.31
2661	NYSE	GHY	Fri, Jul 21, 2023	11.20	11.27	11.12	11.27
2660	NYSE	GHY	Thu, Jul 20, 2023	11.19	11.20	11.12	11.15
2659	NYSE	GHY	Wed, Jul 19, 2023	11.35	11.35	11.17	11.21
2658	NYSE	GHY	Tue, Jul 18, 2023	11.30	11.32	11.25	11.32
2657	NYSE	GHY	Mon, Jul 17, 2023	11.23	11.33	11.21	11.30
2656	NYSE	GHY	Fri, Jul 14, 2023	11.26	11.28	11.19	11.19
2655	NYSE	GHY	Thu, Jul 13, 2023	11.32	11.37	11.21	11.21
2654	NYSE	GHY	Wed, Jul 12, 2023	11.33	11.43	11.31	11.30
2653	NYSE	GHY	Tue, Jul 11, 2023	11.19	11.28	11.15	11.28
2652	NYSE	GHY	Mon, Jul 10, 2023	11.09	11.15	11.05	11.12
2651	NYSE	GHY	Fri, Jul 7, 2023	11.08	11.16	11.06	11.10
2650	NYSE	GHY	Thu, Jul 6, 2023	11.14	11.14	11.00	11.06
2649	NYSE	GHY	Wed, Jul 5, 2023	11.10	11.18	11.07	11.16
2648	NYSE	GHY	Mon, Jul 3, 2023	11.04	11.09	10.98	11.07
2647	NYSE	GHY	Fri, Jun 30, 2023	11.11	11.13	10.97	10.97
2646	NYSE	GHY	Thu, Jun 29, 2023	11.18	11.21	11.01	11.01
2645	NYSE	GHY	Wed, Jun 28, 2023	11.03	11.23	10.99	11.20
2644	NYSE	GHY	Tue, Jun 27, 2023	11.03	11.06	10.99	10.99
2643	NYSE	GHY	Mon, Jun 26, 2023	11.02	11.08	11.02	11.03
2642	NYSE	GHY	Fri, Jun 23, 2023	10.97	11.02	10.94	11.01
2641	NYSE	GHY	Thu, Jun 22, 2023	11.08	11.08	10.97	10.98
2640	NYSE	GHY	Wed, Jun 21, 2023	11.10	11.10	11.03	11.09
2639	NYSE	GHY	Tue, Jun 20, 2023	11.19	11.19	11.06	11.10
2638	NYSE	GHY	Fri, Jun 16, 2023	11.29	11.29	11.19	11.19
2637	NYSE	GHY	Thu, Jun 15, 2023	11.21	11.34	11.19	11.24
2636	NYSE	GHY	Wed, Jun 14, 2023	11.14	11.43	11.12	11.20
2635	NYSE	GHY	Tue, Jun 13, 2023	11.16	11.19	11.08	11.10
2634	NYSE	GHY	Mon, Jun 12, 2023	11.02	11.11	10.99	11.08
2633	NYSE	GHY	Fri, Jun 9, 2023	11.08	11.08	10.97	10.97
2632	NYSE	GHY	Thu, Jun 8, 2023	11.13	11.16	11.04	11.06
2631	NYSE	GHY	Wed, Jun 7, 2023	11.13	11.18	11.07	11.11
2630	NYSE	GHY	Tue, Jun 6, 2023	10.97	11.14	10.95	11.13
2629	NYSE	GHY	Mon, Jun 5, 2023	10.91	10.95	10.90	10.90
2628	NYSE	GHY	Fri, Jun 2, 2023	11.00	11.00	10.90	10.90
2627	NYSE	GHY	Thu, Jun 1, 2023	10.87	10.98	10.87	10.94
2626	NYSE	GHY	Wed, May 31, 2023	10.85	10.91	10.80	10.82
2625	NYSE	GHY	Tue, May 30, 2023	10.83	10.91	10.82	10.84
2624	NYSE	GHY	Fri, May 26, 2023	10.72	10.82	10.71	10.80
2623	NYSE	GHY	Thu, May 25, 2023	10.76	10.79	10.63	10.70
2622	NYSE	GHY	Wed, May 24, 2023	10.79	10.83	10.74	10.75
2621	NYSE	GHY	Tue, May 23, 2023	10.92	10.93	10.73	10.77
2620	NYSE	GHY	Mon, May 22, 2023	10.92	10.94	10.87	10.90
2619	NYSE	GHY	Fri, May 19, 2023	10.88	10.92	10.84	10.88
2618	NYSE	GHY	Thu, May 18, 2023	10.76	11.07	10.70	10.88
2617	NYSE	GHY	Wed, May 17, 2023	10.74	10.75	10.67	10.73
2616	NYSE	GHY	Tue, May 16, 2023	10.77	10.78	10.67	10.67
2615	NYSE	GHY	Mon, May 15, 2023	10.75	10.78	10.73	10.75
2614	NYSE	GHY	Fri, May 12, 2023	10.89	10.90	10.73	10.75
2613	NYSE	GHY	Thu, May 11, 2023	11.02	11.02	10.85	10.87
2612	NYSE	GHY	Wed, May 10, 2023	11.05	11.13	11.00	10.99
2611	NYSE	GHY	Tue, May 9, 2023	11.00	11.00	10.92	10.94
2610	NYSE	GHY	Mon, May 8, 2023	11.05	11.05	10.94	10.97
2609	NYSE	GHY	Fri, May 5, 2023	10.92	11.09	10.92	11.02
2608	NYSE	GHY	Thu, May 4, 2023	10.91	10.92	10.82	10.89
2607	NYSE	GHY	Wed, May 3, 2023	10.83	10.95	10.83	10.91
2606	NYSE	GHY	Tue, May 2, 2023	11.02	11.03	10.85	10.88
2605	NYSE	GHY	Mon, May 1, 2023	11.03	11.11	11.02	11.06
2604	NYSE	GHY	Fri, Apr 28, 2023	10.99	11.10	10.98	11.06
2603	NYSE	GHY	Thu, Apr 27, 2023	10.97	11.05	10.94	11.00
2602	NYSE	GHY	Wed, Apr 26, 2023	11.00	11.12	10.88	10.95
2601	NYSE	GHY	Tue, Apr 25, 2023	11.12	11.13	11.00	11.00
2600	NYSE	GHY	Mon, Apr 24, 2023	11.14	11.20	11.11	11.14
2599	NYSE	GHY	Fri, Apr 21, 2023	11.10	11.16	11.10	11.11
2598	NYSE	GHY	Thu, Apr 20, 2023	11.13	11.19	11.07	11.12
2597	NYSE	GHY	Wed, Apr 19, 2023	11.08	11.17	11.08	11.13
2596	NYSE	GHY	Tue, Apr 18, 2023	11.20	11.25	11.16	11.16
2595	NYSE	GHY	Mon, Apr 17, 2023	11.21	11.25	11.17	11.19
2594	NYSE	GHY	Fri, Apr 14, 2023	11.27	11.29	11.15	11.23
2593	NYSE	GHY	Thu, Apr 13, 2023	11.27	11.30	11.18	11.25
2592	NYSE	GHY	Wed, Apr 12, 2023	11.15	11.30	11.15	11.20
2591	NYSE	GHY	Tue, Apr 11, 2023	11.08	11.18	11.04	11.13
2590	NYSE	GHY	Mon, Apr 10, 2023	10.98	11.04	10.89	11.02
2589	NYSE	GHY	Thu, Apr 6, 2023	10.96	10.96	10.88	10.93
2588	NYSE	GHY	Wed, Apr 5, 2023	11.02	11.02	10.90	10.92
2587	NYSE	GHY	Tue, Apr 4, 2023	11.05	11.07	10.97	10.97
2586	NYSE	GHY	Mon, Apr 3, 2023	11.00	11.12	11.00	11.05
2585	NYSE	GHY	Fri, Mar 31, 2023	10.92	11.05	10.88	10.97
2584	NYSE	GHY	Thu, Mar 30, 2023	10.85	10.89	10.82	10.87
2583	NYSE	GHY	Wed, Mar 29, 2023	10.69	10.78	10.69	10.78
2582	NYSE	GHY	Tue, Mar 28, 2023	10.67	10.68	10.61	10.63
2581	NYSE	GHY	Mon, Mar 27, 2023	10.61	10.67	10.61	10.65
2580	NYSE	GHY	Fri, Mar 24, 2023	10.59	10.62	10.54	10.57
2579	NYSE	GHY	Thu, Mar 23, 2023	10.74	10.77	10.59	10.63
2578	NYSE	GHY	Wed, Mar 22, 2023	10.71	10.81	10.66	10.69
2577	NYSE	GHY	Tue, Mar 21, 2023	10.63	10.70	10.63	10.68
2576	NYSE	GHY	Mon, Mar 20, 2023	10.60	10.66	10.55	10.58
2575	NYSE	GHY	Fri, Mar 17, 2023	10.67	10.71	10.55	10.55
2574	NYSE	GHY	Thu, Mar 16, 2023	10.57	10.76	10.54	10.74
2573	NYSE	GHY	Wed, Mar 15, 2023	10.96	10.99	10.64	10.56
2572	NYSE	GHY	Tue, Mar 14, 2023	10.96	11.11	10.94	11.02
2571	NYSE	GHY	Mon, Mar 13, 2023	11.07	11.08	10.85	10.85
2570	NYSE	GHY	Fri, Mar 10, 2023	11.32	11.44	11.12	11.13
2569	NYSE	GHY	Thu, Mar 9, 2023	11.44	11.49	11.28	11.30
2568	NYSE	GHY	Wed, Mar 8, 2023	11.53	11.60	11.43	11.45
2567	NYSE	GHY	Tue, Mar 7, 2023	11.61	11.64	11.50	11.50
2566	NYSE	GHY	Mon, Mar 6, 2023	11.62	11.70	11.53	11.59
2565	NYSE	GHY	Fri, Mar 3, 2023	11.60	11.66	11.53	11.64
2564	NYSE	GHY	Thu, Mar 2, 2023	11.53	11.53	11.42	11.53
2563	NYSE	GHY	Wed, Mar 1, 2023	11.64	11.74	11.52	11.54
2562	NYSE	GHY	Tue, Feb 28, 2023	11.62	11.67	11.57	11.60
2561	NYSE	GHY	Mon, Feb 27, 2023	11.53	11.62	11.53	11.59
2560	NYSE	GHY	Fri, Feb 24, 2023	11.48	11.55	11.44	11.47
2559	NYSE	GHY	Thu, Feb 23, 2023	11.45	11.55	11.43	11.53
2558	NYSE	GHY	Wed, Feb 22, 2023	11.41	11.43	11.33	11.38
2557	NYSE	GHY	Tue, Feb 21, 2023	11.47	11.47	11.32	11.33
2556	NYSE	GHY	Fri, Feb 17, 2023	11.55	11.61	11.46	11.51
2555	NYSE	GHY	Thu, Feb 16, 2023	11.62	11.64	11.55	11.55
2554	NYSE	GHY	Wed, Feb 15, 2023	11.68	11.70	11.59	11.66
2553	NYSE	GHY	Tue, Feb 14, 2023	11.77	11.85	11.64	11.67
2552	NYSE	GHY	Mon, Feb 13, 2023	11.71	11.81	11.71	11.77
2551	NYSE	GHY	Fri, Feb 10, 2023	11.68	11.79	11.68	11.70
2550	NYSE	GHY	Thu, Feb 9, 2023	11.85	11.88	11.67	11.68
2549	NYSE	GHY	Wed, Feb 8, 2023	11.98	12.02	11.86	11.79
2548	NYSE	GHY	Tue, Feb 7, 2023	11.90	12.01	11.89	11.98
2547	NYSE	GHY	Mon, Feb 6, 2023	11.95	11.99	11.86	11.89
2546	NYSE	GHY	Fri, Feb 3, 2023	12.08	12.14	11.96	11.98
2545	NYSE	GHY	Thu, Feb 2, 2023	11.94	12.11	11.93	12.08
2544	NYSE	GHY	Wed, Feb 1, 2023	11.86	11.93	11.78	11.83
2543	NYSE	GHY	Tue, Jan 31, 2023	11.89	11.90	11.81	11.85
2542	NYSE	GHY	Mon, Jan 30, 2023	11.81	11.86	11.79	11.82
2541	NYSE	GHY	Fri, Jan 27, 2023	11.76	11.84	11.72	11.81
2540	NYSE	GHY	Thu, Jan 26, 2023	11.81	11.81	11.70	11.76
2539	NYSE	GHY	Wed, Jan 25, 2023	11.74	11.76	11.68	11.76
2538	NYSE	GHY	Tue, Jan 24, 2023	11.73	11.88	11.65	11.77
2537	NYSE	GHY	Mon, Jan 23, 2023	11.71	11.71	11.65	11.69
2536	NYSE	GHY	Fri, Jan 20, 2023	11.67	11.69	11.61	11.67
2535	NYSE	GHY	Thu, Jan 19, 2023	11.61	11.68	11.58	11.64
2534	NYSE	GHY	Wed, Jan 18, 2023	11.67	11.78	11.63	11.65
2533	NYSE	GHY	Tue, Jan 17, 2023	11.52	11.59	11.52	11.59
2532	NYSE	GHY	Fri, Jan 13, 2023	11.45	11.63	11.41	11.58
2531	NYSE	GHY	Thu, Jan 12, 2023	11.45	11.51	11.39	11.48
2530	NYSE	GHY	Wed, Jan 11, 2023	11.32	11.45	11.30	11.41
2529	NYSE	GHY	Tue, Jan 10, 2023	11.30	11.30	11.21	11.27
2528	NYSE	GHY	Mon, Jan 9, 2023	11.33	11.40	11.28	11.28
2527	NYSE	GHY	Fri, Jan 6, 2023	11.24	11.32	11.15	11.32
2526	NYSE	GHY	Thu, Jan 5, 2023	11.17	11.20	11.10	11.15
2525	NYSE	GHY	Wed, Jan 4, 2023	11.04	11.20	10.97	11.20
2524	NYSE	GHY	Tue, Jan 3, 2023	10.88	10.96	10.83	10.95
2523	NYSE	GHY	Fri, Dec 30, 2022	10.76	10.84	10.63	10.84
2522	NYSE	GHY	Thu, Dec 29, 2022	10.72	10.80	10.72	10.78
2521	NYSE	GHY	Wed, Dec 28, 2022	10.67	10.74	10.65	10.67
2520	NYSE	GHY	Tue, Dec 27, 2022	10.85	10.86	10.66	10.69
2519	NYSE	GHY	Fri, Dec 23, 2022	10.98	11.01	10.90	10.83
2518	NYSE	GHY	Thu, Dec 22, 2022	10.90	10.96	10.89	10.95
2517	NYSE	GHY	Wed, Dec 21, 2022	10.85	10.97	10.85	10.93
2516	NYSE	GHY	Tue, Dec 20, 2022	10.83	10.89	10.78	10.78
2515	NYSE	GHY	Mon, Dec 19, 2022	10.97	11.02	10.84	10.84
2514	NYSE	GHY	Fri, Dec 16, 2022	10.89	10.95	10.89	10.95
2513	NYSE	GHY	Thu, Dec 15, 2022	10.98	10.99	10.89	10.91
2512	NYSE	GHY	Wed, Dec 14, 2022	11.18	11.24	11.01	10.99
2511	NYSE	GHY	Tue, Dec 13, 2022	11.40	11.40	11.15	11.15
2510	NYSE	GHY	Mon, Dec 12, 2022	11.16	11.17	11.08	11.11
2509	NYSE	GHY	Fri, Dec 9, 2022	11.30	11.35	11.07	11.08
2508	NYSE	GHY	Thu, Dec 8, 2022	11.38	11.39	11.28	11.33
2507	NYSE	GHY	Wed, Dec 7, 2022	11.32	11.40	11.32	11.37
2506	NYSE	GHY	Tue, Dec 6, 2022	11.35	11.35	11.25	11.30
2505	NYSE	GHY	Mon, Dec 5, 2022	11.39	11.40	11.27	11.31
2504	NYSE	GHY	Fri, Dec 2, 2022	11.33	11.41	11.29	11.39
2503	NYSE	GHY	Thu, Dec 1, 2022	11.41	11.48	11.37	11.39
2502	NYSE	GHY	Wed, Nov 30, 2022	11.17	11.34	11.16	11.33
2501	NYSE	GHY	Tue, Nov 29, 2022	11.10	11.15	11.07	11.14
2500	NYSE	GHY	Mon, Nov 28, 2022	11.02	11.10	11.02	11.08
2499	NYSE	GHY	Fri, Nov 25, 2022	11.06	11.10	11.01	11.04
2498	NYSE	GHY	Wed, Nov 23, 2022	11.03	11.11	11.02	11.06
2497	NYSE	GHY	Tue, Nov 22, 2022	11.00	11.03	11.00	11.02
2496	NYSE	GHY	Mon, Nov 21, 2022	11.01	11.03	10.94	10.95
2495	NYSE	GHY	Fri, Nov 18, 2022	11.03	11.04	10.96	10.99
2494	NYSE	GHY	Thu, Nov 17, 2022	10.95	11.01	10.91	10.95
2493	NYSE	GHY	Wed, Nov 16, 2022	10.93	11.02	10.93	10.99
2492	NYSE	GHY	Tue, Nov 15, 2022	10.89	10.96	10.89	10.92
2491	NYSE	GHY	Mon, Nov 14, 2022	10.83	10.85	10.75	10.78
2490	NYSE	GHY	Fri, Nov 11, 2022	10.89	10.89	10.82	10.83
2489	NYSE	GHY	Thu, Nov 10, 2022	10.77	10.90	10.76	10.87
2488	NYSE	GHY	Wed, Nov 9, 2022	10.70	10.77	10.61	10.61
2487	NYSE	GHY	Tue, Nov 8, 2022	10.76	10.85	10.75	10.71
2486	NYSE	GHY	Mon, Nov 7, 2022	10.64	10.74	10.64	10.73
2485	NYSE	GHY	Fri, Nov 4, 2022	10.62	10.69	10.58	10.61
2484	NYSE	GHY	Thu, Nov 3, 2022	10.62	10.63	10.52	10.55
2483	NYSE	GHY	Wed, Nov 2, 2022	10.82	10.82	10.64	10.64
2482	NYSE	GHY	Tue, Nov 1, 2022	10.81	10.86	10.71	10.79
2481	NYSE	GHY	Mon, Oct 31, 2022	10.61	10.64	10.55	10.61
2480	NYSE	GHY	Fri, Oct 28, 2022	10.45	10.63	10.45	10.61
2479	NYSE	GHY	Thu, Oct 27, 2022	10.50	10.53	10.45	10.49
2478	NYSE	GHY	Wed, Oct 26, 2022	10.39	10.54	10.36	10.45
2477	NYSE	GHY	Tue, Oct 25, 2022	10.32	10.45	10.32	10.42
2476	NYSE	GHY	Mon, Oct 24, 2022	10.25	10.32	10.24	10.29
2475	NYSE	GHY	Fri, Oct 21, 2022	10.14	10.22	10.10	10.22
2474	NYSE	GHY	Thu, Oct 20, 2022	10.21	10.33	10.11	10.11
2473	NYSE	GHY	Wed, Oct 19, 2022	10.27	10.33	10.18	10.20
2472	NYSE	GHY	Tue, Oct 18, 2022	10.30	10.39	10.30	10.33
2471	NYSE	GHY	Mon, Oct 17, 2022	10.21	10.32	10.21	10.24
2470	NYSE	GHY	Fri, Oct 14, 2022	10.28	10.34	10.13	10.13
2469	NYSE	GHY	Thu, Oct 13, 2022	10.16	10.30	10.08	10.24
2468	NYSE	GHY	Wed, Oct 12, 2022	10.44	10.47	10.38	10.28
2467	NYSE	GHY	Tue, Oct 11, 2022	10.60	10.61	10.46	10.47
2466	NYSE	GHY	Mon, Oct 10, 2022	10.79	10.80	10.56	10.56
2465	NYSE	GHY	Fri, Oct 7, 2022	10.83	10.84	10.69	10.78
2464	NYSE	GHY	Thu, Oct 6, 2022	10.94	10.97	10.85	10.87
2463	NYSE	GHY	Wed, Oct 5, 2022	11.03	11.04	10.88	10.90
2462	NYSE	GHY	Tue, Oct 4, 2022	10.91	11.09	10.91	11.06
2461	NYSE	GHY	Mon, Oct 3, 2022	10.65	10.83	10.65	10.82
2460	NYSE	GHY	Fri, Sep 30, 2022	10.59	10.72	10.55	10.58
2459	NYSE	GHY	Thu, Sep 29, 2022	10.76	10.76	10.55	10.56
2458	NYSE	GHY	Wed, Sep 28, 2022	10.62	10.90	10.62	10.86
2457	NYSE	GHY	Tue, Sep 27, 2022	10.62	10.69	10.57	10.57
2456	NYSE	GHY	Mon, Sep 26, 2022	10.72	10.84	10.56	10.58
2455	NYSE	GHY	Fri, Sep 23, 2022	11.00	11.03	10.73	10.79
2454	NYSE	GHY	Thu, Sep 22, 2022	11.16	11.16	11.05	11.07
2453	NYSE	GHY	Wed, Sep 21, 2022	11.31	11.31	11.16	11.18
2452	NYSE	GHY	Tue, Sep 20, 2022	11.25	11.34	11.19	11.25
2451	NYSE	GHY	Mon, Sep 19, 2022	11.33	11.33	11.20	11.25
2450	NYSE	GHY	Fri, Sep 16, 2022	11.25	11.33	11.20	11.33
2449	NYSE	GHY	Thu, Sep 15, 2022	11.50	11.52	11.28	11.28
2448	NYSE	GHY	Wed, Sep 14, 2022	11.64	11.74	11.60	11.50
2447	NYSE	GHY	Tue, Sep 13, 2022	11.60	11.63	11.56	11.60
2446	NYSE	GHY	Mon, Sep 12, 2022	11.74	11.80	11.65	11.69
2445	NYSE	GHY	Fri, Sep 9, 2022	11.70	11.77	11.65	11.68
2444	NYSE	GHY	Thu, Sep 8, 2022	11.64	11.71	11.61	11.62
2443	NYSE	GHY	Wed, Sep 7, 2022	11.52	11.70	11.52	11.65
2442	NYSE	GHY	Tue, Sep 6, 2022	11.60	11.62	11.50	11.53
2441	NYSE	GHY	Fri, Sep 2, 2022	11.66	11.78	11.54	11.59
2440	NYSE	GHY	Thu, Sep 1, 2022	11.75	11.75	11.55	11.62
2439	NYSE	GHY	Wed, Aug 31, 2022	11.90	11.93	11.70	11.77
2438	NYSE	GHY	Tue, Aug 30, 2022	11.98	12.02	11.77	11.78
2437	NYSE	GHY	Mon, Aug 29, 2022	11.93	11.98	11.89	11.94
2436	NYSE	GHY	Fri, Aug 26, 2022	12.06	12.06	11.92	11.95
2435	NYSE	GHY	Thu, Aug 25, 2022	12.07	12.08	11.98	12.01
2434	NYSE	GHY	Wed, Aug 24, 2022	11.94	12.02	11.93	12.00
2433	NYSE	GHY	Tue, Aug 23, 2022	11.79	11.92	11.79	11.91
2432	NYSE	GHY	Mon, Aug 22, 2022	11.81	11.83	11.76	11.80
2431	NYSE	GHY	Fri, Aug 19, 2022	11.92	11.95	11.83	11.86
2430	NYSE	GHY	Thu, Aug 18, 2022	11.98	12.04	11.94	11.98
2429	NYSE	GHY	Wed, Aug 17, 2022	12.11	12.16	11.91	11.92
2428	NYSE	GHY	Tue, Aug 16, 2022	12.19	12.26	12.15	12.15
2427	NYSE	GHY	Mon, Aug 15, 2022	12.15	12.29	12.15	12.18
2426	NYSE	GHY	Fri, Aug 12, 2022	12.20	12.29	12.18	12.18
2425	NYSE	GHY	Thu, Aug 11, 2022	12.36	12.40	12.13	12.19
2424	NYSE	GHY	Wed, Aug 10, 2022	12.40	12.49	12.32	12.22
2423	NYSE	GHY	Tue, Aug 9, 2022	12.17	12.34	12.09	12.33
2422	NYSE	GHY	Mon, Aug 8, 2022	12.14	12.20	12.10	12.18
2421	NYSE	GHY	Fri, Aug 5, 2022	12.21	12.32	12.09	12.14
2420	NYSE	GHY	Thu, Aug 4, 2022	12.46	12.54	12.19	12.20
2419	NYSE	GHY	Wed, Aug 3, 2022	12.12	12.44	12.11	12.43
2418	NYSE	GHY	Tue, Aug 2, 2022	12.13	12.21	12.11	12.11
2417	NYSE	GHY	Mon, Aug 1, 2022	12.01	12.25	12.01	12.17
2416	NYSE	GHY	Fri, Jul 29, 2022	12.01	12.13	11.96	11.98
2415	NYSE	GHY	Thu, Jul 28, 2022	11.87	12.01	11.82	11.97
2414	NYSE	GHY	Wed, Jul 27, 2022	11.67	11.93	11.66	11.88
2413	NYSE	GHY	Tue, Jul 26, 2022	11.55	11.68	11.55	11.67
2412	NYSE	GHY	Mon, Jul 25, 2022	11.60	11.65	11.53	11.55
2411	NYSE	GHY	Fri, Jul 22, 2022	11.65	11.75	11.60	11.62
2410	NYSE	GHY	Thu, Jul 21, 2022	11.49	11.71	11.49	11.65
2409	NYSE	GHY	Wed, Jul 20, 2022	11.41	11.53	11.37	11.49
2408	NYSE	GHY	Tue, Jul 19, 2022	11.20	11.39	11.14	11.37
2407	NYSE	GHY	Mon, Jul 18, 2022	11.21	11.28	11.10	11.11
2406	NYSE	GHY	Fri, Jul 15, 2022	11.15	11.19	11.02	11.19
2405	NYSE	GHY	Thu, Jul 14, 2022	11.02	11.12	11.00	11.09
2404	NYSE	GHY	Wed, Jul 13, 2022	11.24	11.33	11.18	11.08
2403	NYSE	GHY	Tue, Jul 12, 2022	11.39	11.46	11.29	11.31
2402	NYSE	GHY	Mon, Jul 11, 2022	11.40	11.45	11.26	11.39
2401	NYSE	GHY	Fri, Jul 8, 2022	11.43	11.47	11.30	11.36
2400	NYSE	GHY	Thu, Jul 7, 2022	11.27	11.44	11.26	11.44
2399	NYSE	GHY	Wed, Jul 6, 2022	11.28	11.32	11.20	11.25
2398	NYSE	GHY	Tue, Jul 5, 2022	11.43	11.45	11.22	11.28
2397	NYSE	GHY	Fri, Jul 1, 2022	11.43	11.53	11.39	11.49
2396	NYSE	GHY	Thu, Jun 30, 2022	11.35	11.47	11.20	11.47
2395	NYSE	GHY	Wed, Jun 29, 2022	11.39	11.43	11.25	11.32
2394	NYSE	GHY	Tue, Jun 28, 2022	11.46	11.49	11.35	11.39
2393	NYSE	GHY	Mon, Jun 27, 2022	11.37	11.44	11.29	11.35
2392	NYSE	GHY	Fri, Jun 24, 2022	11.31	11.45	11.27	11.38
2391	NYSE	GHY	Thu, Jun 23, 2022	11.20	11.31	11.20	11.30
2390	NYSE	GHY	Wed, Jun 22, 2022	11.10	11.22	11.08	11.18
2389	NYSE	GHY	Tue, Jun 21, 2022	11.18	11.26	11.15	11.17
2388	NYSE	GHY	Fri, Jun 17, 2022	11.09	11.20	11.05	11.15
2387	NYSE	GHY	Thu, Jun 16, 2022	11.41	11.41	11.06	11.06
2386	NYSE	GHY	Wed, Jun 15, 2022	11.52	11.69	11.52	11.51
2385	NYSE	GHY	Tue, Jun 14, 2022	11.58	11.68	11.47	11.51
2384	NYSE	GHY	Mon, Jun 13, 2022	11.86	11.94	11.49	11.55
2383	NYSE	GHY	Fri, Jun 10, 2022	12.09	12.13	11.90	11.99
2382	NYSE	GHY	Thu, Jun 9, 2022	12.29	12.32	12.14	12.16
2381	NYSE	GHY	Wed, Jun 8, 2022	12.50	12.54	12.28	12.29
2380	NYSE	GHY	Tue, Jun 7, 2022	12.46	12.56	12.45	12.50
2379	NYSE	GHY	Mon, Jun 6, 2022	12.53	12.55	12.44	12.46
2378	NYSE	GHY	Fri, Jun 3, 2022	12.47	12.53	12.37	12.50
2377	NYSE	GHY	Thu, Jun 2, 2022	12.53	12.59	12.47	12.53
2376	NYSE	GHY	Wed, Jun 1, 2022	12.58	12.61	12.49	12.52
2375	NYSE	GHY	Tue, May 31, 2022	12.68	12.68	12.46	12.55
2374	NYSE	GHY	Fri, May 27, 2022	12.46	12.62	12.39	12.60
2373	NYSE	GHY	Thu, May 26, 2022	12.16	12.42	12.16	12.38
2372	NYSE	GHY	Wed, May 25, 2022	12.01	12.15	12.00	12.10
2371	NYSE	GHY	Tue, May 24, 2022	12.02	12.08	11.96	12.01
2370	NYSE	GHY	Mon, May 23, 2022	11.98	12.07	11.95	12.07
2369	NYSE	GHY	Fri, May 20, 2022	11.96	11.99	11.87	11.98
2368	NYSE	GHY	Thu, May 19, 2022	11.82	11.95	11.80	11.93
2367	NYSE	GHY	Wed, May 18, 2022	11.90	11.90	11.79	11.84
2366	NYSE	GHY	Tue, May 17, 2022	11.96	11.96	11.84	11.93
2365	NYSE	GHY	Mon, May 16, 2022	11.84	11.92	11.77	11.89
2364	NYSE	GHY	Fri, May 13, 2022	11.93	11.98	11.81	11.89
2363	NYSE	GHY	Thu, May 12, 2022	11.99	12.02	11.79	11.86
2362	NYSE	GHY	Wed, May 11, 2022	12.14	12.30	12.10	12.02
2361	NYSE	GHY	Tue, May 10, 2022	12.20	12.26	12.13	12.20
2360	NYSE	GHY	Mon, May 9, 2022	12.31	12.37	12.10	12.10
2359	NYSE	GHY	Fri, May 6, 2022	12.52	12.58	12.33	12.41
2358	NYSE	GHY	Thu, May 5, 2022	12.89	12.97	12.53	12.53
2357	NYSE	GHY	Wed, May 4, 2022	12.83	12.96	12.67	12.96
2356	NYSE	GHY	Tue, May 3, 2022	12.74	12.88	12.71	12.85
2355	NYSE	GHY	Mon, May 2, 2022	12.84	13.00	12.70	12.73
2354	NYSE	GHY	Fri, Apr 29, 2022	13.00	13.03	12.81	12.86
2353	NYSE	GHY	Thu, Apr 28, 2022	13.18	13.20	12.90	13.00
2352	NYSE	GHY	Wed, Apr 27, 2022	13.12	13.27	13.11	13.16
2351	NYSE	GHY	Tue, Apr 26, 2022	13.05	13.20	12.87	13.09
2350	NYSE	GHY	Mon, Apr 25, 2022	13.05	13.06	12.87	13.04
2349	NYSE	GHY	Fri, Apr 22, 2022	13.29	13.29	13.01	13.02
2348	NYSE	GHY	Thu, Apr 21, 2022	13.33	13.43	13.17	13.27
2347	NYSE	GHY	Wed, Apr 20, 2022	13.05	13.40	13.02	13.32
2346	NYSE	GHY	Tue, Apr 19, 2022	12.76	13.02	12.73	13.02
2345	NYSE	GHY	Mon, Apr 18, 2022	12.75	12.87	12.70	12.72
2344	NYSE	GHY	Thu, Apr 14, 2022	12.95	13.09	12.80	12.80
2343	NYSE	GHY	Wed, Apr 13, 2022	12.97	13.07	12.97	12.98
2342	NYSE	GHY	Tue, Apr 12, 2022	13.05	13.17	13.05	13.03
2341	NYSE	GHY	Mon, Apr 11, 2022	13.16	13.16	12.95	12.96
2340	NYSE	GHY	Fri, Apr 8, 2022	13.27	13.28	13.12	13.18
2339	NYSE	GHY	Thu, Apr 7, 2022	13.30	13.34	13.18	13.29
2338	NYSE	GHY	Wed, Apr 6, 2022	13.44	13.44	13.26	13.28
2337	NYSE	GHY	Tue, Apr 5, 2022	13.72	13.74	13.41	13.44
2336	NYSE	GHY	Mon, Apr 4, 2022	13.59	13.75	13.55	13.72
2335	NYSE	GHY	Fri, Apr 1, 2022	13.38	13.59	13.26	13.59
2334	NYSE	GHY	Thu, Mar 31, 2022	13.31	13.39	13.25	13.37
2333	NYSE	GHY	Wed, Mar 30, 2022	13.16	13.27	13.16	13.23
2332	NYSE	GHY	Tue, Mar 29, 2022	13.03	13.20	13.03	13.16
2331	NYSE	GHY	Mon, Mar 28, 2022	12.95	13.05	12.94	13.02
2330	NYSE	GHY	Fri, Mar 25, 2022	13.07	13.12	12.94	13.04
2329	NYSE	GHY	Thu, Mar 24, 2022	13.16	13.18	13.04	13.07
2328	NYSE	GHY	Wed, Mar 23, 2022	13.24	13.33	13.11	13.12
2327	NYSE	GHY	Tue, Mar 22, 2022	13.27	13.42	13.23	13.27
2326	NYSE	GHY	Mon, Mar 21, 2022	13.43	13.47	13.23	13.28
2325	NYSE	GHY	Fri, Mar 18, 2022	13.46	13.71	13.36	13.39
2324	NYSE	GHY	Thu, Mar 17, 2022	13.32	13.44	13.30	13.44
2323	NYSE	GHY	Wed, Mar 16, 2022	13.28	13.54	13.27	13.34
2322	NYSE	GHY	Tue, Mar 15, 2022	12.83	13.17	12.83	13.11
2321	NYSE	GHY	Mon, Mar 14, 2022	13.14	13.14	12.73	12.80
2320	NYSE	GHY	Fri, Mar 11, 2022	13.28	13.35	13.06	13.08
2319	NYSE	GHY	Thu, Mar 10, 2022	13.44	13.50	13.21	13.24
2318	NYSE	GHY	Wed, Mar 9, 2022	13.40	13.53	13.38	13.45
2317	NYSE	GHY	Tue, Mar 8, 2022	13.36	13.47	13.16	13.28
2316	NYSE	GHY	Mon, Mar 7, 2022	13.66	13.66	13.33	13.36
2315	NYSE	GHY	Fri, Mar 4, 2022	13.82	13.82	13.56	13.67
2314	NYSE	GHY	Thu, Mar 3, 2022	13.90	13.93	13.75	13.78
2313	NYSE	GHY	Wed, Mar 2, 2022	14.05	14.09	13.86	13.86
2312	NYSE	GHY	Tue, Mar 1, 2022	14.07	14.22	13.92	14.00
2311	NYSE	GHY	Mon, Feb 28, 2022	13.79	14.09	13.79	14.04
2310	NYSE	GHY	Fri, Feb 25, 2022	13.76	13.98	13.67	13.86
2309	NYSE	GHY	Thu, Feb 24, 2022	13.51	13.76	13.41	13.76
2308	NYSE	GHY	Wed, Feb 23, 2022	13.72	13.74	13.62	13.64
2307	NYSE	GHY	Tue, Feb 22, 2022	13.78	13.85	13.63	13.72
2306	NYSE	GHY	Fri, Feb 18, 2022	13.82	13.89	13.79	13.82
2305	NYSE	GHY	Thu, Feb 17, 2022	13.89	13.95	13.79	13.81
2304	NYSE	GHY	Wed, Feb 16, 2022	13.92	13.94	13.83	13.89
2303	NYSE	GHY	Tue, Feb 15, 2022	13.80	13.90	13.80	13.89
2302	NYSE	GHY	Mon, Feb 14, 2022	13.84	13.95	13.62	13.75
2301	NYSE	GHY	Fri, Feb 11, 2022	14.13	14.19	13.82	13.85
2300	NYSE	GHY	Thu, Feb 10, 2022	14.29	14.36	14.10	14.11
2299	NYSE	GHY	Wed, Feb 9, 2022	14.47	14.57	14.45	14.38
2298	NYSE	GHY	Tue, Feb 8, 2022	14.36	14.44	14.35	14.39
2297	NYSE	GHY	Mon, Feb 7, 2022	14.50	14.53	14.35	14.36
2296	NYSE	GHY	Fri, Feb 4, 2022	14.36	14.51	14.23	14.51
2295	NYSE	GHY	Thu, Feb 3, 2022	14.50	14.51	14.34	14.36
2294	NYSE	GHY	Wed, Feb 2, 2022	14.67	14.70	14.52	14.55
2293	NYSE	GHY	Tue, Feb 1, 2022	14.46	14.64	14.42	14.59
2292	NYSE	GHY	Mon, Jan 31, 2022	14.38	14.52	14.36	14.42
2291	NYSE	GHY	Fri, Jan 28, 2022	14.45	14.46	14.29	14.38
2290	NYSE	GHY	Thu, Jan 27, 2022	14.34	14.48	14.22	14.45
2289	NYSE	GHY	Wed, Jan 26, 2022	14.40	14.50	14.23	14.26
2288	NYSE	GHY	Tue, Jan 25, 2022	14.13	14.42	14.10	14.23
2287	NYSE	GHY	Mon, Jan 24, 2022	14.30	14.46	14.05	14.27
2286	NYSE	GHY	Fri, Jan 21, 2022	14.73	14.82	14.49	14.52
2285	NYSE	GHY	Thu, Jan 20, 2022	14.74	14.89	14.72	14.75
2284	NYSE	GHY	Wed, Jan 19, 2022	15.00	15.05	14.66	14.71
2283	NYSE	GHY	Tue, Jan 18, 2022	15.11	15.11	14.95	15.05
2282	NYSE	GHY	Fri, Jan 14, 2022	15.07	15.19	15.00	15.16
2281	NYSE	GHY	Thu, Jan 13, 2022	15.17	15.18	15.05	15.10
2280	NYSE	GHY	Wed, Jan 12, 2022	15.03	15.19	15.01	15.11
2279	NYSE	GHY	Tue, Jan 11, 2022	15.02	15.03	14.97	15.00
2278	NYSE	GHY	Mon, Jan 10, 2022	15.01	15.03	14.92	15.00
2277	NYSE	GHY	Fri, Jan 7, 2022	15.05	15.06	14.97	15.01
2276	NYSE	GHY	Thu, Jan 6, 2022	14.95	15.19	14.95	15.01
2275	NYSE	GHY	Wed, Jan 5, 2022	15.04	15.10	14.94	14.95
2274	NYSE	GHY	Tue, Jan 4, 2022	15.13	15.13	15.02	15.07
2273	NYSE	GHY	Mon, Jan 3, 2022	15.14	15.15	15.06	15.06
2272	NYSE	GHY	Fri, Dec 31, 2021	15.10	15.20	15.05	15.09
2271	NYSE	GHY	Thu, Dec 30, 2021	15.25	15.27	15.11	15.13
2270	NYSE	GHY	Wed, Dec 29, 2021	15.16	15.22	15.08	15.20
2269	NYSE	GHY	Tue, Dec 28, 2021	15.21	15.33	15.10	15.19
2268	NYSE	GHY	Mon, Dec 27, 2021	15.02	15.27	14.96	15.23
2267	NYSE	GHY	Thu, Dec 23, 2021	15.01	15.12	15.01	15.01
2266	NYSE	GHY	Wed, Dec 22, 2021	14.90	15.01	14.90	14.99
2265	NYSE	GHY	Tue, Dec 21, 2021	14.84	14.92	14.78	14.87
2264	NYSE	GHY	Mon, Dec 20, 2021	15.04	15.16	14.74	14.78
2263	NYSE	GHY	Fri, Dec 17, 2021	15.19	15.20	15.05	15.09
2262	NYSE	GHY	Thu, Dec 16, 2021	15.35	15.37	15.16	15.18
2261	NYSE	GHY	Wed, Dec 15, 2021	15.10	15.48	15.03	15.33
2260	NYSE	GHY	Tue, Dec 14, 2021	15.03	15.10	14.98	15.10
2259	NYSE	GHY	Mon, Dec 13, 2021	15.12	15.12	15.02	15.03
2258	NYSE	GHY	Fri, Dec 10, 2021	15.19	15.24	15.11	15.12
2257	NYSE	GHY	Thu, Dec 9, 2021	15.11	15.19	15.11	15.14
2256	NYSE	GHY	Wed, Dec 8, 2021	15.19	15.20	15.11	15.13
2255	NYSE	GHY	Tue, Dec 7, 2021	15.07	15.27	15.07	15.17
2254	NYSE	GHY	Mon, Dec 6, 2021	14.85	15.04	14.85	15.03
2253	NYSE	GHY	Fri, Dec 3, 2021	14.99	15.05	14.83	14.83
2252	NYSE	GHY	Thu, Dec 2, 2021	15.04	15.09	14.96	14.96
2251	NYSE	GHY	Wed, Dec 1, 2021	15.07	15.15	14.94	15.01
2250	NYSE	GHY	Tue, Nov 30, 2021	15.15	15.15	15.00	15.02
2249	NYSE	GHY	Mon, Nov 29, 2021	15.10	15.16	15.08	15.12
2248	NYSE	GHY	Fri, Nov 26, 2021	15.14	15.15	15.01	15.05
2247	NYSE	GHY	Wed, Nov 24, 2021	15.22	15.22	15.17	15.17
2246	NYSE	GHY	Tue, Nov 23, 2021	15.35	15.35	15.20	15.23
2245	NYSE	GHY	Mon, Nov 22, 2021	15.48	15.48	15.28	15.31
2244	NYSE	GHY	Fri, Nov 19, 2021	15.53	15.59	15.43	15.46
2243	NYSE	GHY	Thu, Nov 18, 2021	15.55	15.58	15.48	15.48
2242	NYSE	GHY	Wed, Nov 17, 2021	15.51	15.55	15.46	15.55
2241	NYSE	GHY	Tue, Nov 16, 2021	15.51	15.57	15.50	15.52
2240	NYSE	GHY	Mon, Nov 15, 2021	15.54	15.54	15.45	15.51
2239	NYSE	GHY	Fri, Nov 12, 2021	15.53	15.53	15.49	15.52
2238	NYSE	GHY	Thu, Nov 11, 2021	15.51	15.55	15.47	15.50
2237	NYSE	GHY	Wed, Nov 10, 2021	15.54	15.57	15.49	15.50
2236	NYSE	GHY	Tue, Nov 9, 2021	15.67	15.67	15.60	15.54
2235	NYSE	GHY	Mon, Nov 8, 2021	15.66	15.67	15.63	15.65
2234	NYSE	GHY	Fri, Nov 5, 2021	15.60	15.67	15.54	15.62
2233	NYSE	GHY	Thu, Nov 4, 2021	15.67	15.73	15.54	15.54
2232	NYSE	GHY	Wed, Nov 3, 2021	15.78	15.78	15.63	15.64
2231	NYSE	GHY	Tue, Nov 2, 2021	15.70	15.72	15.63	15.64
2230	NYSE	GHY	Mon, Nov 1, 2021	15.69	15.72	15.62	15.70
2229	NYSE	GHY	Fri, Oct 29, 2021	15.67	15.69	15.61	15.68
2228	NYSE	GHY	Thu, Oct 28, 2021	15.56	15.65	15.56	15.65
2227	NYSE	GHY	Wed, Oct 27, 2021	15.53	15.57	15.49	15.55
2226	NYSE	GHY	Tue, Oct 26, 2021	15.45	15.52	15.44	15.48
2225	NYSE	GHY	Mon, Oct 25, 2021	15.54	15.54	15.39	15.42
2224	NYSE	GHY	Fri, Oct 22, 2021	15.51	15.51	15.43	15.49
2223	NYSE	GHY	Thu, Oct 21, 2021	15.56	15.58	15.47	15.47
2222	NYSE	GHY	Wed, Oct 20, 2021	15.60	15.61	15.54	15.58
2221	NYSE	GHY	Tue, Oct 19, 2021	15.57	15.60	15.53	15.57
2220	NYSE	GHY	Mon, Oct 18, 2021	15.58	15.58	15.51	15.55
2219	NYSE	GHY	Fri, Oct 15, 2021	15.69	15.69	15.57	15.57
2218	NYSE	GHY	Thu, Oct 14, 2021	15.57	15.66	15.53	15.66
2217	NYSE	GHY	Wed, Oct 13, 2021	15.56	15.60	15.54	15.50
2216	NYSE	GHY	Tue, Oct 12, 2021	15.58	15.59	15.53	15.53
2215	NYSE	GHY	Mon, Oct 11, 2021	15.49	15.58	15.49	15.54
2214	NYSE	GHY	Fri, Oct 8, 2021	15.59	15.60	15.51	15.51
2213	NYSE	GHY	Thu, Oct 7, 2021	15.58	15.59	15.54	15.54
2212	NYSE	GHY	Wed, Oct 6, 2021	15.48	15.55	15.45	15.55
2211	NYSE	GHY	Tue, Oct 5, 2021	15.46	15.54	15.45	15.53
2210	NYSE	GHY	Mon, Oct 4, 2021	15.54	15.57	15.42	15.46
2209	NYSE	GHY	Fri, Oct 1, 2021	15.44	15.60	15.40	15.55
2208	NYSE	GHY	Thu, Sep 30, 2021	15.47	15.54	15.40	15.40
2207	NYSE	GHY	Wed, Sep 29, 2021	15.40	15.48	15.26	15.40
2206	NYSE	GHY	Tue, Sep 28, 2021	15.53	15.57	15.35	15.35
2205	NYSE	GHY	Mon, Sep 27, 2021	15.62	15.63	15.57	15.57
2204	NYSE	GHY	Fri, Sep 24, 2021	15.73	15.74	15.61	15.67
2203	NYSE	GHY	Thu, Sep 23, 2021	15.71	15.77	15.67	15.70
2202	NYSE	GHY	Wed, Sep 22, 2021	15.63	15.73	15.62	15.70
2201	NYSE	GHY	Tue, Sep 21, 2021	15.69	15.70	15.59	15.61
2200	NYSE	GHY	Mon, Sep 20, 2021	15.67	15.72	15.57	15.60
2199	NYSE	GHY	Fri, Sep 17, 2021	15.80	15.84	15.75	15.80
2198	NYSE	GHY	Thu, Sep 16, 2021	15.90	15.90	15.81	15.82
2197	NYSE	GHY	Wed, Sep 15, 2021	15.98	16.04	15.97	15.90
2196	NYSE	GHY	Tue, Sep 14, 2021	16.05	16.10	15.90	15.91
2195	NYSE	GHY	Mon, Sep 13, 2021	16.08	16.08	15.99	16.04
2194	NYSE	GHY	Fri, Sep 10, 2021	16.04	16.10	16.01	16.03
2193	NYSE	GHY	Thu, Sep 9, 2021	15.92	16.06	15.92	16.03
2192	NYSE	GHY	Wed, Sep 8, 2021	15.88	15.94	15.87	15.90
2191	NYSE	GHY	Tue, Sep 7, 2021	15.93	15.98	15.78	15.88
2190	NYSE	GHY	Fri, Sep 3, 2021	15.98	16.00	15.92	15.94
2189	NYSE	GHY	Thu, Sep 2, 2021	15.87	16.00	15.85	16.00
2188	NYSE	GHY	Wed, Sep 1, 2021	15.77	15.92	15.77	15.92
2187	NYSE	GHY	Tue, Aug 31, 2021	15.72	15.80	15.71	15.71
2186	NYSE	GHY	Mon, Aug 30, 2021	15.61	15.72	15.61	15.70
2185	NYSE	GHY	Fri, Aug 27, 2021	15.58	15.62	15.51	15.61
2184	NYSE	GHY	Thu, Aug 26, 2021	15.68	15.70	15.49	15.56
2183	NYSE	GHY	Wed, Aug 25, 2021	15.72	15.75	15.69	15.70
2182	NYSE	GHY	Tue, Aug 24, 2021	15.72	15.77	15.65	15.65
2181	NYSE	GHY	Mon, Aug 23, 2021	15.70	15.75	15.64	15.64
2180	NYSE	GHY	Fri, Aug 20, 2021	15.62	15.69	15.62	15.64
2179	NYSE	GHY	Thu, Aug 19, 2021	15.68	15.71	15.60	15.65
2178	NYSE	GHY	Wed, Aug 18, 2021	15.75	15.81	15.70	15.70
2177	NYSE	GHY	Tue, Aug 17, 2021	15.81	15.86	15.73	15.79
2176	NYSE	GHY	Mon, Aug 16, 2021	15.86	15.87	15.77	15.77
2175	NYSE	GHY	Fri, Aug 13, 2021	15.77	15.89	15.74	15.86
2174	NYSE	GHY	Thu, Aug 12, 2021	15.70	15.80	15.70	15.73
2173	NYSE	GHY	Wed, Aug 11, 2021	15.84	15.85	15.79	15.70
2172	NYSE	GHY	Tue, Aug 10, 2021	15.85	15.91	15.80	15.80
2171	NYSE	GHY	Mon, Aug 9, 2021	15.79	15.85	15.78	15.79
2170	NYSE	GHY	Fri, Aug 6, 2021	15.89	15.90	15.78	15.79
2169	NYSE	GHY	Thu, Aug 5, 2021	15.72	15.89	15.69	15.86
2168	NYSE	GHY	Wed, Aug 4, 2021	15.69	15.74	15.68	15.69
2167	NYSE	GHY	Tue, Aug 3, 2021	15.63	15.70	15.58	15.68
2166	NYSE	GHY	Mon, Aug 2, 2021	15.59	15.67	15.57	15.57
2165	NYSE	GHY	Fri, Jul 30, 2021	15.69	15.70	15.57	15.59
2164	NYSE	GHY	Thu, Jul 29, 2021	15.63	15.71	15.54	15.71
2163	NYSE	GHY	Wed, Jul 28, 2021	15.51	15.61	15.50	15.61
2162	NYSE	GHY	Tue, Jul 27, 2021	15.56	15.56	15.50	15.53
2161	NYSE	GHY	Mon, Jul 26, 2021	15.65	15.65	15.55	15.55
2160	NYSE	GHY	Fri, Jul 23, 2021	15.64	15.69	15.60	15.63
2159	NYSE	GHY	Thu, Jul 22, 2021	15.62	15.62	15.53	15.57
2158	NYSE	GHY	Wed, Jul 21, 2021	15.35	15.57	15.35	15.57
2157	NYSE	GHY	Tue, Jul 20, 2021	15.23	15.38	15.18	15.35
2156	NYSE	GHY	Mon, Jul 19, 2021	15.39	15.39	15.15	15.18
2155	NYSE	GHY	Fri, Jul 16, 2021	15.57	15.57	15.31	15.49
2154	NYSE	GHY	Thu, Jul 15, 2021	15.70	15.72	15.53	15.57
2153	NYSE	GHY	Wed, Jul 14, 2021	15.81	15.93	15.80	15.71
2152	NYSE	GHY	Tue, Jul 13, 2021	15.88	15.90	15.76	15.78
2151	NYSE	GHY	Mon, Jul 12, 2021	15.84	15.92	15.80	15.88
2150	NYSE	GHY	Fri, Jul 9, 2021	15.77	15.87	15.76	15.84
2149	NYSE	GHY	Thu, Jul 8, 2021	15.71	15.75	15.68	15.70
2148	NYSE	GHY	Wed, Jul 7, 2021	15.81	15.85	15.75	15.76
2147	NYSE	GHY	Tue, Jul 6, 2021	15.92	15.92	15.75	15.78
2146	NYSE	GHY	Fri, Jul 2, 2021	15.85	15.92	15.85	15.85
2145	NYSE	GHY	Thu, Jul 1, 2021	15.96	15.99	15.83	15.83
2144	NYSE	GHY	Wed, Jun 30, 2021	15.85	15.94	15.80	15.94
2143	NYSE	GHY	Tue, Jun 29, 2021	15.68	15.86	15.61	15.82
2142	NYSE	GHY	Mon, Jun 28, 2021	15.56	15.71	15.55	15.61
2141	NYSE	GHY	Fri, Jun 25, 2021	15.60	15.65	15.51	15.52
2140	NYSE	GHY	Thu, Jun 24, 2021	15.64	15.75	15.60	15.60
2139	NYSE	GHY	Wed, Jun 23, 2021	15.65	15.65	15.60	15.63
2138	NYSE	GHY	Tue, Jun 22, 2021	15.64	15.69	15.59	15.62
2137	NYSE	GHY	Mon, Jun 21, 2021	15.62	15.66	15.58	15.61
2136	NYSE	GHY	Fri, Jun 18, 2021	15.58	15.66	15.57	15.59
2135	NYSE	GHY	Thu, Jun 17, 2021	15.68	15.73	15.55	15.59
2134	NYSE	GHY	Wed, Jun 16, 2021	15.65	15.73	15.63	15.67
2133	NYSE	GHY	Tue, Jun 15, 2021	15.59	15.64	15.55	15.63
2132	NYSE	GHY	Mon, Jun 14, 2021	15.56	15.58	15.45	15.54
2131	NYSE	GHY	Fri, Jun 11, 2021	15.64	15.69	15.57	15.57
2130	NYSE	GHY	Thu, Jun 10, 2021	15.69	15.71	15.64	15.66
2129	NYSE	GHY	Wed, Jun 9, 2021	15.64	15.85	15.57	15.59
2128	NYSE	GHY	Tue, Jun 8, 2021	15.66	15.69	15.62	15.65
2127	NYSE	GHY	Mon, Jun 7, 2021	15.66	15.69	15.58	15.58
2126	NYSE	GHY	Fri, Jun 4, 2021	15.60	15.64	15.53	15.63
2125	NYSE	GHY	Thu, Jun 3, 2021	15.57	15.57	15.49	15.54
2124	NYSE	GHY	Wed, Jun 2, 2021	15.46	15.57	15.46	15.57
2123	NYSE	GHY	Tue, Jun 1, 2021	15.54	15.60	15.44	15.44
2122	NYSE	GHY	Fri, May 28, 2021	15.55	15.55	15.48	15.51
2121	NYSE	GHY	Thu, May 27, 2021	15.47	15.53	15.47	15.48
2120	NYSE	GHY	Wed, May 26, 2021	15.36	15.49	15.33	15.47
2119	NYSE	GHY	Tue, May 25, 2021	15.23	15.31	15.23	15.29
2118	NYSE	GHY	Mon, May 24, 2021	15.14	15.23	15.14	15.22
2117	NYSE	GHY	Fri, May 21, 2021	15.14	15.21	15.08	15.12
2116	NYSE	GHY	Thu, May 20, 2021	15.11	15.18	15.11	15.13
2115	NYSE	GHY	Wed, May 19, 2021	15.09	15.20	15.00	15.13
2114	NYSE	GHY	Tue, May 18, 2021	15.07	15.17	15.07	15.12
2113	NYSE	GHY	Mon, May 17, 2021	15.07	15.12	15.04	15.09
2112	NYSE	GHY	Fri, May 14, 2021	15.04	15.13	15.04	15.10
2111	NYSE	GHY	Thu, May 13, 2021	14.97	15.13	14.96	14.98
2110	NYSE	GHY	Wed, May 12, 2021	15.40	15.49	15.06	14.97
2109	NYSE	GHY	Tue, May 11, 2021	15.48	15.49	15.41	15.45
2108	NYSE	GHY	Mon, May 10, 2021	15.50	15.54	15.46	15.53
2107	NYSE	GHY	Fri, May 7, 2021	15.46	15.49	15.40	15.48
2106	NYSE	GHY	Thu, May 6, 2021	15.35	15.45	15.31	15.42
2105	NYSE	GHY	Wed, May 5, 2021	15.26	15.35	15.25	15.33
2104	NYSE	GHY	Tue, May 4, 2021	15.23	15.25	15.10	15.25
2103	NYSE	GHY	Mon, May 3, 2021	15.12	15.22	15.11	15.17
2102	NYSE	GHY	Fri, Apr 30, 2021	15.14	15.17	15.00	15.09
2101	NYSE	GHY	Thu, Apr 29, 2021	15.17	15.19	15.09	15.11
2100	NYSE	GHY	Wed, Apr 28, 2021	15.30	15.30	15.11	15.15
2099	NYSE	GHY	Tue, Apr 27, 2021	15.27	15.39	15.26	15.26
2098	NYSE	GHY	Mon, Apr 26, 2021	15.29	15.32	15.26	15.30
2097	NYSE	GHY	Fri, Apr 23, 2021	15.27	15.30	15.25	15.29
2096	NYSE	GHY	Thu, Apr 22, 2021	15.30	15.32	15.22	15.24
2095	NYSE	GHY	Wed, Apr 21, 2021	15.14	15.31	15.14	15.30
2094	NYSE	GHY	Tue, Apr 20, 2021	15.10	15.15	15.05	15.14
2093	NYSE	GHY	Mon, Apr 19, 2021	15.08	15.10	15.07	15.08
2092	NYSE	GHY	Fri, Apr 16, 2021	15.15	15.16	15.10	15.10
2091	NYSE	GHY	Thu, Apr 15, 2021	15.17	15.20	14.92	15.15
2090	NYSE	GHY	Wed, Apr 14, 2021	15.14	15.22	15.14	15.08
2089	NYSE	GHY	Tue, Apr 13, 2021	15.14	15.19	15.09	15.19
2088	NYSE	GHY	Mon, Apr 12, 2021	15.07	15.14	15.04	15.11
2087	NYSE	GHY	Fri, Apr 9, 2021	15.12	15.12	15.06	15.06
2086	NYSE	GHY	Thu, Apr 8, 2021	15.07	15.11	15.06	15.11
2085	NYSE	GHY	Wed, Apr 7, 2021	14.99	15.05	14.97	15.05
2084	NYSE	GHY	Tue, Apr 6, 2021	14.94	15.00	14.94	14.98
2083	NYSE	GHY	Mon, Apr 5, 2021	14.99	15.00	14.92	14.96
2082	NYSE	GHY	Thu, Apr 1, 2021	14.96	14.99	14.93	14.99
2081	NYSE	GHY	Wed, Mar 31, 2021	15.01	15.04	14.92	14.92
2080	NYSE	GHY	Tue, Mar 30, 2021	14.94	14.98	14.93	14.98
2079	NYSE	GHY	Mon, Mar 29, 2021	14.96	15.01	14.90	14.97
2078	NYSE	GHY	Fri, Mar 26, 2021	14.92	15.00	14.89	14.95
2077	NYSE	GHY	Thu, Mar 25, 2021	14.90	14.92	14.80	14.92
2076	NYSE	GHY	Wed, Mar 24, 2021	14.98	15.01	14.89	14.90
2075	NYSE	GHY	Tue, Mar 23, 2021	14.97	14.99	14.92	14.93
2074	NYSE	GHY	Mon, Mar 22, 2021	14.93	15.00	14.93	14.97
2073	NYSE	GHY	Fri, Mar 19, 2021	14.87	14.94	14.86	14.93
2072	NYSE	GHY	Thu, Mar 18, 2021	14.86	14.96	14.79	14.83
2071	NYSE	GHY	Wed, Mar 17, 2021	14.86	14.90	14.81	14.90
2070	NYSE	GHY	Tue, Mar 16, 2021	14.91	14.95	14.89	14.89
2069	NYSE	GHY	Mon, Mar 15, 2021	14.90	14.90	14.86	14.90
2068	NYSE	GHY	Fri, Mar 12, 2021	14.86	14.92	14.83	14.89
2067	NYSE	GHY	Thu, Mar 11, 2021	14.86	15.02	14.86	14.92
2066	NYSE	GHY	Wed, Mar 10, 2021	14.92	14.95	14.85	14.83
2065	NYSE	GHY	Tue, Mar 9, 2021	14.88	14.90	14.85	14.85
2064	NYSE	GHY	Mon, Mar 8, 2021	14.92	14.95	14.81	14.81
2063	NYSE	GHY	Fri, Mar 5, 2021	14.88	14.92	14.68	14.90
2062	NYSE	GHY	Thu, Mar 4, 2021	14.86	14.94	14.76	14.82
2061	NYSE	GHY	Wed, Mar 3, 2021	14.95	14.95	14.85	14.86
2060	NYSE	GHY	Tue, Mar 2, 2021	14.93	14.96	14.90	14.94
2059	NYSE	GHY	Mon, Mar 1, 2021	14.78	14.96	14.78	14.96
2058	NYSE	GHY	Fri, Feb 26, 2021	14.70	14.82	14.69	14.76
2057	NYSE	GHY	Thu, Feb 25, 2021	14.91	14.95	14.60	14.63
2056	NYSE	GHY	Wed, Feb 24, 2021	14.80	14.91	14.73	14.90
2055	NYSE	GHY	Tue, Feb 23, 2021	14.83	14.86	14.69	14.80
2054	NYSE	GHY	Mon, Feb 22, 2021	14.75	14.85	14.75	14.83
2053	NYSE	GHY	Fri, Feb 19, 2021	14.86	14.92	14.81	14.82
2052	NYSE	GHY	Thu, Feb 18, 2021	14.79	14.84	14.76	14.82
2051	NYSE	GHY	Wed, Feb 17, 2021	14.83	14.83	14.50	14.80
2050	NYSE	GHY	Tue, Feb 16, 2021	14.88	14.89	14.80	14.83
2049	NYSE	GHY	Fri, Feb 12, 2021	14.85	14.90	14.81	14.87
2048	NYSE	GHY	Thu, Feb 11, 2021	14.88	14.92	14.80	14.85
2047	NYSE	GHY	Wed, Feb 10, 2021	14.90	14.97	14.90	14.83
2046	NYSE	GHY	Tue, Feb 9, 2021	14.81	14.90	14.79	14.90
2045	NYSE	GHY	Mon, Feb 8, 2021	14.74	14.82	14.73	14.81
2044	NYSE	GHY	Fri, Feb 5, 2021	14.70	14.73	14.70	14.73
2043	NYSE	GHY	Thu, Feb 4, 2021	14.62	14.69	14.62	14.67
2042	NYSE	GHY	Wed, Feb 3, 2021	14.59	14.62	14.58	14.62
2041	NYSE	GHY	Tue, Feb 2, 2021	14.53	14.59	14.53	14.57
2040	NYSE	GHY	Mon, Feb 1, 2021	14.53	14.55	14.46	14.47
2039	NYSE	GHY	Fri, Jan 29, 2021	14.45	14.51	14.43	14.47
2038	NYSE	GHY	Thu, Jan 28, 2021	14.52	14.59	14.50	14.55
2037	NYSE	GHY	Wed, Jan 27, 2021	14.53	14.57	14.47	14.50
2036	NYSE	GHY	Tue, Jan 26, 2021	14.55	14.57	14.53	14.53
2035	NYSE	GHY	Mon, Jan 25, 2021	14.58	14.59	14.48	14.52
2034	NYSE	GHY	Fri, Jan 22, 2021	14.57	14.60	14.53	14.56
2033	NYSE	GHY	Thu, Jan 21, 2021	14.59	14.62	14.55	14.56
2032	NYSE	GHY	Wed, Jan 20, 2021	14.50	14.61	14.50	14.54
2031	NYSE	GHY	Tue, Jan 19, 2021	14.46	14.50	14.44	14.47
2030	NYSE	GHY	Fri, Jan 15, 2021	14.53	14.57	14.40	14.41
2029	NYSE	GHY	Thu, Jan 14, 2021	14.51	14.60	14.47	14.49
2028	NYSE	GHY	Wed, Jan 13, 2021	14.45	14.51	14.40	14.51
2027	NYSE	GHY	Tue, Jan 12, 2021	14.33	14.45	14.26	14.44
2026	NYSE	GHY	Mon, Jan 11, 2021	14.42	14.48	14.32	14.33
2025	NYSE	GHY	Fri, Jan 8, 2021	14.49	14.52	14.45	14.48
2024	NYSE	GHY	Thu, Jan 7, 2021	14.43	14.53	14.43	14.44
2023	NYSE	GHY	Wed, Jan 6, 2021	14.40	14.54	14.38	14.40
2022	NYSE	GHY	Tue, Jan 5, 2021	14.39	14.47	14.39	14.43
2021	NYSE	GHY	Mon, Jan 4, 2021	14.53	14.55	14.33	14.39
2020	NYSE	GHY	Thu, Dec 31, 2020	14.49	14.53	14.43	14.53
2019	NYSE	GHY	Wed, Dec 30, 2020	14.49	14.49	14.42	14.44
2018	NYSE	GHY	Tue, Dec 29, 2020	14.53	14.55	14.44	14.46
2017	NYSE	GHY	Mon, Dec 28, 2020	14.50	14.53	14.48	14.53
2016	NYSE	GHY	Thu, Dec 24, 2020	14.53	14.60	14.53	14.50
2015	NYSE	GHY	Wed, Dec 23, 2020	14.50	14.55	14.50	14.55
2014	NYSE	GHY	Tue, Dec 22, 2020	14.50	14.58	14.49	14.52
2013	NYSE	GHY	Mon, Dec 21, 2020	14.40	14.52	14.36	14.51
2012	NYSE	GHY	Fri, Dec 18, 2020	14.46	14.49	14.39	14.43
2011	NYSE	GHY	Thu, Dec 17, 2020	14.47	14.47	14.36	14.40
2010	NYSE	GHY	Wed, Dec 16, 2020	14.36	14.40	14.32	14.38
2009	NYSE	GHY	Tue, Dec 15, 2020	14.37	14.43	14.32	14.32
2008	NYSE	GHY	Mon, Dec 14, 2020	14.37	14.41	14.29	14.30
2007	NYSE	GHY	Fri, Dec 11, 2020	14.40	14.44	14.29	14.31
2006	NYSE	GHY	Thu, Dec 10, 2020	14.39	14.43	14.35	14.40
2005	NYSE	GHY	Wed, Dec 9, 2020	14.55	14.62	14.49	14.48
2004	NYSE	GHY	Tue, Dec 8, 2020	14.42	14.58	14.40	14.53
2003	NYSE	GHY	Mon, Dec 7, 2020	14.42	14.48	14.40	14.40
2002	NYSE	GHY	Fri, Dec 4, 2020	14.43	14.49	14.39	14.45
2001	NYSE	GHY	Thu, Dec 3, 2020	14.29	14.43	14.29	14.43
2000	NYSE	GHY	Wed, Dec 2, 2020	14.13	14.32	14.11	14.29
1999	NYSE	GHY	Tue, Dec 1, 2020	14.09	14.15	14.09	14.13
1998	NYSE	GHY	Mon, Nov 30, 2020	14.00	14.06	13.96	14.04
1997	NYSE	GHY	Fri, Nov 27, 2020	14.05	14.14	14.00	14.00
1996	NYSE	GHY	Wed, Nov 25, 2020	14.07	14.10	13.98	14.04
1995	NYSE	GHY	Tue, Nov 24, 2020	14.01	14.14	14.01	14.04
1994	NYSE	GHY	Mon, Nov 23, 2020	13.77	14.03	13.77	13.98
1993	NYSE	GHY	Fri, Nov 20, 2020	13.72	13.73	13.69	13.71
1992	NYSE	GHY	Thu, Nov 19, 2020	13.68	13.75	13.66	13.72
1991	NYSE	GHY	Wed, Nov 18, 2020	13.69	13.76	13.61	13.70
1990	NYSE	GHY	Tue, Nov 17, 2020	13.59	13.65	13.52	13.65
1989	NYSE	GHY	Mon, Nov 16, 2020	13.51	13.55	13.47	13.55
1988	NYSE	GHY	Fri, Nov 13, 2020	13.41	13.48	13.38	13.47
1987	NYSE	GHY	Thu, Nov 12, 2020	13.46	13.46	13.35	13.35
1986	NYSE	GHY	Wed, Nov 11, 2020	13.54	13.61	13.54	13.47
1985	NYSE	GHY	Tue, Nov 10, 2020	13.54	13.59	13.51	13.55
1984	NYSE	GHY	Mon, Nov 9, 2020	13.60	13.63	13.41	13.52
1983	NYSE	GHY	Fri, Nov 6, 2020	13.25	13.29	13.24	13.28
1982	NYSE	GHY	Thu, Nov 5, 2020	13.07	13.25	13.07	13.25
1981	NYSE	GHY	Wed, Nov 4, 2020	12.87	13.05	12.87	13.00
1980	NYSE	GHY	Tue, Nov 3, 2020	12.82	12.90	12.82	12.83
1979	NYSE	GHY	Mon, Nov 2, 2020	12.75	12.86	12.75	12.78
1978	NYSE	GHY	Fri, Oct 30, 2020	12.81	12.83	12.70	12.73
1977	NYSE	GHY	Thu, Oct 29, 2020	12.76	12.86	12.70	12.80
1976	NYSE	GHY	Wed, Oct 28, 2020	12.83	12.84	12.69	12.72
1975	NYSE	GHY	Tue, Oct 27, 2020	12.90	12.93	12.87	12.89
1974	NYSE	GHY	Mon, Oct 26, 2020	13.01	13.01	12.84	12.90
1973	NYSE	GHY	Fri, Oct 23, 2020	13.11	13.13	13.00	13.03
1972	NYSE	GHY	Thu, Oct 22, 2020	13.12	13.13	13.04	13.08
1971	NYSE	GHY	Wed, Oct 21, 2020	13.13	13.16	13.08	13.08
1970	NYSE	GHY	Tue, Oct 20, 2020	13.10	13.16	13.06	13.16
1969	NYSE	GHY	Mon, Oct 19, 2020	13.17	13.21	13.05	13.05
1968	NYSE	GHY	Fri, Oct 16, 2020	13.28	13.30	13.16	13.16
1967	NYSE	GHY	Thu, Oct 15, 2020	13.37	13.37	13.27	13.31
1966	NYSE	GHY	Wed, Oct 14, 2020	13.51	13.56	13.48	13.42
1965	NYSE	GHY	Tue, Oct 13, 2020	13.50	13.53	13.43	13.52
1964	NYSE	GHY	Mon, Oct 12, 2020	13.44	13.54	13.44	13.54
1963	NYSE	GHY	Fri, Oct 9, 2020	13.47	13.49	13.43	13.46
1962	NYSE	GHY	Thu, Oct 8, 2020	13.46	13.51	13.42	13.46
1961	NYSE	GHY	Wed, Oct 7, 2020	13.48	13.53	13.43	13.43
1960	NYSE	GHY	Tue, Oct 6, 2020	13.40	13.48	13.39	13.40
1959	NYSE	GHY	Mon, Oct 5, 2020	13.36	13.40	13.31	13.40
1958	NYSE	GHY	Fri, Oct 2, 2020	13.23	13.56	13.22	13.36
1957	NYSE	GHY	Thu, Oct 1, 2020	13.25	13.32	13.24	13.28
1956	NYSE	GHY	Wed, Sep 30, 2020	13.36	13.36	13.25	13.25
1955	NYSE	GHY	Tue, Sep 29, 2020	13.31	13.31	13.21	13.30
1954	NYSE	GHY	Mon, Sep 28, 2020	13.23	13.31	13.23	13.28
1953	NYSE	GHY	Fri, Sep 25, 2020	13.19	13.23	13.12	13.20
1952	NYSE	GHY	Thu, Sep 24, 2020	13.25	13.27	13.13	13.25
1951	NYSE	GHY	Wed, Sep 23, 2020	13.47	13.49	13.24	13.29
1950	NYSE	GHY	Tue, Sep 22, 2020	13.55	13.55	13.47	13.52
1949	NYSE	GHY	Mon, Sep 21, 2020	13.48	13.54	13.46	13.54
1948	NYSE	GHY	Fri, Sep 18, 2020	13.62	13.62	13.58	13.61
1947	NYSE	GHY	Thu, Sep 17, 2020	13.57	13.62	13.57	13.60
1946	NYSE	GHY	Wed, Sep 16, 2020	13.68	13.68	13.60	13.66
1945	NYSE	GHY	Tue, Sep 15, 2020	13.62	13.65	13.59	13.65
1944	NYSE	GHY	Mon, Sep 14, 2020	13.53	13.59	13.53	13.59
1943	NYSE	GHY	Fri, Sep 11, 2020	13.53	13.54	13.49	13.52
1942	NYSE	GHY	Thu, Sep 10, 2020	13.51	13.56	13.50	13.50
1941	NYSE	GHY	Wed, Sep 9, 2020	13.56	13.61	13.52	13.51
1940	NYSE	GHY	Tue, Sep 8, 2020	13.52	13.52	13.44	13.50
1939	NYSE	GHY	Fri, Sep 4, 2020	13.57	13.61	13.43	13.56
1938	NYSE	GHY	Thu, Sep 3, 2020	13.71	13.71	13.46	13.58
1937	NYSE	GHY	Wed, Sep 2, 2020	13.70	13.76	13.62	13.73
1936	NYSE	GHY	Tue, Sep 1, 2020	13.46	13.61	13.41	13.61
1935	NYSE	GHY	Mon, Aug 31, 2020	13.45	13.48	13.42	13.45
1934	NYSE	GHY	Fri, Aug 28, 2020	13.43	13.45	13.40	13.42
1933	NYSE	GHY	Thu, Aug 27, 2020	13.49	13.50	13.41	13.41
1932	NYSE	GHY	Wed, Aug 26, 2020	13.49	13.49	13.48	13.49
1931	NYSE	GHY	Tue, Aug 25, 2020	13.52	13.54	13.43	13.49
1930	NYSE	GHY	Mon, Aug 24, 2020	13.53	13.57	13.48	13.53
1929	NYSE	GHY	Fri, Aug 21, 2020	13.54	13.57	13.52	13.53
1928	NYSE	GHY	Thu, Aug 20, 2020	13.51	13.56	13.43	13.56
1927	NYSE	GHY	Wed, Aug 19, 2020	13.50	13.53	13.47	13.48
1926	NYSE	GHY	Tue, Aug 18, 2020	13.52	13.54	13.43	13.48
1925	NYSE	GHY	Mon, Aug 17, 2020	13.38	13.50	13.38	13.50
1924	NYSE	GHY	Fri, Aug 14, 2020	13.48	13.48	13.35	13.40
1923	NYSE	GHY	Thu, Aug 13, 2020	13.42	13.53	13.35	13.46
1922	NYSE	GHY	Wed, Aug 12, 2020	13.49	13.52	13.47	13.41
1921	NYSE	GHY	Tue, Aug 11, 2020	13.44	13.58	13.38	13.41
1920	NYSE	GHY	Mon, Aug 10, 2020	13.38	13.42	13.33	13.41
1919	NYSE	GHY	Fri, Aug 7, 2020	13.40	13.41	13.33	13.35
1918	NYSE	GHY	Thu, Aug 6, 2020	13.46	13.46	13.39	13.41
1917	NYSE	GHY	Wed, Aug 5, 2020	13.32	13.57	13.32	13.45
1916	NYSE	GHY	Tue, Aug 4, 2020	13.30	13.32	13.26	13.30
1915	NYSE	GHY	Mon, Aug 3, 2020	13.19	13.27	13.15	13.27
1914	NYSE	GHY	Fri, Jul 31, 2020	13.20	13.20	13.11	13.18
1913	NYSE	GHY	Thu, Jul 30, 2020	13.01	13.16	13.01	13.13
1912	NYSE	GHY	Wed, Jul 29, 2020	13.03	13.15	13.03	13.09
1911	NYSE	GHY	Tue, Jul 28, 2020	13.06	13.07	12.98	13.01
1910	NYSE	GHY	Mon, Jul 27, 2020	12.99	13.10	12.98	13.07
1909	NYSE	GHY	Fri, Jul 24, 2020	12.97	13.03	12.95	13.00
1908	NYSE	GHY	Thu, Jul 23, 2020	12.98	13.03	12.98	13.03
1907	NYSE	GHY	Wed, Jul 22, 2020	13.03	13.03	12.94	13.00
1906	NYSE	GHY	Tue, Jul 21, 2020	12.95	13.04	12.95	13.00
1905	NYSE	GHY	Mon, Jul 20, 2020	12.87	12.94	12.87	12.93
1904	NYSE	GHY	Fri, Jul 17, 2020	12.87	12.92	12.87	12.88
1903	NYSE	GHY	Thu, Jul 16, 2020	12.82	12.94	12.82	12.91
1902	NYSE	GHY	Wed, Jul 15, 2020	12.95	13.01	12.94	12.87
1901	NYSE	GHY	Tue, Jul 14, 2020	12.86	12.94	12.83	12.92
1900	NYSE	GHY	Mon, Jul 13, 2020	12.99	13.06	12.87	12.92
1899	NYSE	GHY	Fri, Jul 10, 2020	12.94	12.98	12.91	12.93
1898	NYSE	GHY	Thu, Jul 9, 2020	12.99	13.02	12.85	12.89
1897	NYSE	GHY	Wed, Jul 8, 2020	13.01	13.04	12.99	13.01
1896	NYSE	GHY	Tue, Jul 7, 2020	12.97	13.03	12.93	12.97
1895	NYSE	GHY	Mon, Jul 6, 2020	13.01	13.10	12.92	12.99
1894	NYSE	GHY	Thu, Jul 2, 2020	12.97	13.00	12.92	12.92
1893	NYSE	GHY	Wed, Jul 1, 2020	12.76	12.90	12.76	12.88
1892	NYSE	GHY	Tue, Jun 30, 2020	12.70	12.79	12.70	12.72
1891	NYSE	GHY	Mon, Jun 29, 2020	12.69	12.77	12.62	12.64
1890	NYSE	GHY	Fri, Jun 26, 2020	12.77	12.78	12.63	12.64
1889	NYSE	GHY	Thu, Jun 25, 2020	12.70	12.84	12.68	12.75
1888	NYSE	GHY	Wed, Jun 24, 2020	12.91	12.92	12.66	12.71
1887	NYSE	GHY	Tue, Jun 23, 2020	12.90	12.95	12.90	12.92
1886	NYSE	GHY	Mon, Jun 22, 2020	12.86	12.90	12.83	12.84
1885	NYSE	GHY	Fri, Jun 19, 2020	12.93	12.97	12.82	12.83
1884	NYSE	GHY	Thu, Jun 18, 2020	12.85	12.92	12.82	12.92
1883	NYSE	GHY	Wed, Jun 17, 2020	13.02	13.07	12.85	12.89
1882	NYSE	GHY	Tue, Jun 16, 2020	13.09	13.12	12.97	12.97
1881	NYSE	GHY	Mon, Jun 15, 2020	12.69	13.00	12.66	12.91
1880	NYSE	GHY	Fri, Jun 12, 2020	12.95	13.00	12.73	12.92
1879	NYSE	GHY	Thu, Jun 11, 2020	12.97	13.09	12.55	12.71
1878	NYSE	GHY	Wed, Jun 10, 2020	13.27	13.36	13.17	13.22
1877	NYSE	GHY	Tue, Jun 9, 2020	13.28	13.30	13.20	13.22
1876	NYSE	GHY	Mon, Jun 8, 2020	13.21	13.33	13.16	13.31
1875	NYSE	GHY	Fri, Jun 5, 2020	13.27	13.29	13.10	13.11
1874	NYSE	GHY	Thu, Jun 4, 2020	12.96	13.11	12.92	13.03
1873	NYSE	GHY	Wed, Jun 3, 2020	12.88	13.07	12.88	12.96
1872	NYSE	GHY	Tue, Jun 2, 2020	12.77	12.93	12.75	12.88
1871	NYSE	GHY	Mon, Jun 1, 2020	12.67	13.00	12.65	12.75
1870	NYSE	GHY	Fri, May 29, 2020	12.67	12.71	12.61	12.70
1869	NYSE	GHY	Thu, May 28, 2020	12.36	12.76	12.34	12.64
1868	NYSE	GHY	Wed, May 27, 2020	12.34	12.41	12.27	12.36
1867	NYSE	GHY	Tue, May 26, 2020	12.26	12.34	12.24	12.25
1866	NYSE	GHY	Fri, May 22, 2020	12.07	12.16	12.04	12.15
1865	NYSE	GHY	Thu, May 21, 2020	11.96	12.06	11.96	12.04
1864	NYSE	GHY	Wed, May 20, 2020	11.78	11.99	11.78	11.98
1863	NYSE	GHY	Tue, May 19, 2020	11.73	11.74	11.64	11.72
1862	NYSE	GHY	Mon, May 18, 2020	11.60	11.73	11.60	11.68
1861	NYSE	GHY	Fri, May 15, 2020	11.39	11.51	11.39	11.46
1860	NYSE	GHY	Thu, May 14, 2020	11.46	11.53	11.37	11.51
1859	NYSE	GHY	Wed, May 13, 2020	11.90	11.91	11.65	11.61
1858	NYSE	GHY	Tue, May 12, 2020	11.90	11.98	11.88	11.89
1857	NYSE	GHY	Mon, May 11, 2020	11.83	11.93	11.83	11.89
1856	NYSE	GHY	Fri, May 8, 2020	11.85	11.94	11.80	11.92
1855	NYSE	GHY	Thu, May 7, 2020	11.82	11.85	11.76	11.78
1854	NYSE	GHY	Wed, May 6, 2020	11.81	11.84	11.69	11.72
1853	NYSE	GHY	Tue, May 5, 2020	11.78	11.85	11.73	11.80
1852	NYSE	GHY	Mon, May 4, 2020	11.62	11.74	11.53	11.70
1851	NYSE	GHY	Fri, May 1, 2020	11.52	11.71	11.52	11.64
1850	NYSE	GHY	Thu, Apr 30, 2020	11.68	11.73	11.49	11.73
1849	NYSE	GHY	Wed, Apr 29, 2020	11.53	11.72	11.53	11.69
1848	NYSE	GHY	Tue, Apr 28, 2020	11.48	11.53	11.41	11.43
1847	NYSE	GHY	Mon, Apr 27, 2020	11.50	11.58	11.42	11.43
1846	NYSE	GHY	Fri, Apr 24, 2020	11.59	11.62	11.48	11.50
1845	NYSE	GHY	Thu, Apr 23, 2020	11.52	11.66	11.51	11.56
1844	NYSE	GHY	Wed, Apr 22, 2020	11.44	11.57	11.44	11.50
1843	NYSE	GHY	Tue, Apr 21, 2020	11.32	11.41	11.24	11.36
1842	NYSE	GHY	Mon, Apr 20, 2020	11.66	11.71	11.44	11.47
1841	NYSE	GHY	Fri, Apr 17, 2020	11.78	11.79	11.66	11.76
1840	NYSE	GHY	Thu, Apr 16, 2020	11.70	11.71	11.51	11.65
1839	NYSE	GHY	Wed, Apr 15, 2020	11.84	11.84	11.61	11.66
1838	NYSE	GHY	Tue, Apr 14, 2020	11.80	12.04	11.79	11.91
1837	NYSE	GHY	Mon, Apr 13, 2020	11.82	11.82	11.34	11.59
1836	NYSE	GHY	Thu, Apr 9, 2020	11.65	12.28	11.65	11.80
1835	NYSE	GHY	Wed, Apr 8, 2020	11.11	11.38	11.09	11.32
1834	NYSE	GHY	Tue, Apr 7, 2020	11.18	11.25	10.95	11.00
1833	NYSE	GHY	Mon, Apr 6, 2020	10.55	11.08	10.55	10.89
1832	NYSE	GHY	Fri, Apr 3, 2020	10.64	10.80	10.34	10.47
1831	NYSE	GHY	Thu, Apr 2, 2020	10.66	10.88	10.61	10.74
1830	NYSE	GHY	Wed, Apr 1, 2020	10.65	10.86	10.50	10.60
1829	NYSE	GHY	Tue, Mar 31, 2020	11.34	11.36	11.06	11.06
1828	NYSE	GHY	Mon, Mar 30, 2020	11.00	11.26	10.83	11.24
1827	NYSE	GHY	Fri, Mar 27, 2020	10.55	11.28	10.54	11.13
1826	NYSE	GHY	Thu, Mar 26, 2020	10.75	11.38	10.57	11.38
1825	NYSE	GHY	Wed, Mar 25, 2020	9.62	10.81	9.62	10.79
1824	NYSE	GHY	Tue, Mar 24, 2020	9.26	9.83	9.26	9.64
1823	NYSE	GHY	Mon, Mar 23, 2020	9.71	9.79	8.88	8.93
1822	NYSE	GHY	Fri, Mar 20, 2020	10.00	10.59	9.61	9.71
1821	NYSE	GHY	Thu, Mar 19, 2020	9.11	9.72	8.62	9.71
1820	NYSE	GHY	Wed, Mar 18, 2020	10.75	10.77	9.28	9.39
1819	NYSE	GHY	Tue, Mar 17, 2020	11.31	11.37	10.94	11.25
1818	NYSE	GHY	Mon, Mar 16, 2020	10.90	11.40	10.44	11.08
1817	NYSE	GHY	Fri, Mar 13, 2020	12.00	12.28	11.91	12.28
1816	NYSE	GHY	Thu, Mar 12, 2020	11.85	12.09	11.53	11.72
1815	NYSE	GHY	Wed, Mar 11, 2020	13.42	13.53	12.88	12.89
1814	NYSE	GHY	Tue, Mar 10, 2020	13.65	13.70	13.25	13.52
1813	NYSE	GHY	Mon, Mar 9, 2020	13.50	13.64	13.38	13.45
1812	NYSE	GHY	Fri, Mar 6, 2020	14.48	14.64	14.33	14.63
1811	NYSE	GHY	Thu, Mar 5, 2020	14.81	14.87	14.61	14.66
1810	NYSE	GHY	Wed, Mar 4, 2020	14.75	15.02	14.68	14.96
1809	NYSE	GHY	Tue, Mar 3, 2020	14.61	14.89	14.48	14.52
1808	NYSE	GHY	Mon, Mar 2, 2020	14.24	14.64	14.09	14.59
1807	NYSE	GHY	Fri, Feb 28, 2020	14.27	14.45	14.02	14.24
1806	NYSE	GHY	Thu, Feb 27, 2020	14.70	14.73	14.36	14.49
1805	NYSE	GHY	Wed, Feb 26, 2020	14.82	14.95	14.82	14.91
1804	NYSE	GHY	Tue, Feb 25, 2020	15.03	15.07	14.75	14.76
1803	NYSE	GHY	Mon, Feb 24, 2020	15.09	15.13	14.97	14.99
1802	NYSE	GHY	Fri, Feb 21, 2020	15.33	15.33	15.22	15.22
1801	NYSE	GHY	Thu, Feb 20, 2020	15.37	15.39	15.33	15.33
1800	NYSE	GHY	Wed, Feb 19, 2020	15.30	15.35	15.30	15.35
1799	NYSE	GHY	Tue, Feb 18, 2020	15.29	15.32	15.28	15.28
1798	NYSE	GHY	Fri, Feb 14, 2020	15.25	15.29	15.24	15.29
1797	NYSE	GHY	Thu, Feb 13, 2020	15.27	15.28	15.20	15.25
1796	NYSE	GHY	Wed, Feb 12, 2020	15.35	15.38	15.31	15.26
1795	NYSE	GHY	Tue, Feb 11, 2020	15.28	15.37	15.28	15.31
1794	NYSE	GHY	Mon, Feb 10, 2020	15.22	15.32	15.22	15.27
1793	NYSE	GHY	Fri, Feb 7, 2020	15.23	15.25	15.22	15.22
1792	NYSE	GHY	Thu, Feb 6, 2020	15.17	15.25	15.16	15.25
1791	NYSE	GHY	Wed, Feb 5, 2020	15.17	15.19	15.14	15.16
1790	NYSE	GHY	Tue, Feb 4, 2020	15.13	15.16	15.12	15.15
1789	NYSE	GHY	Mon, Feb 3, 2020	15.04	15.09	15.04	15.05
1788	NYSE	GHY	Fri, Jan 31, 2020	15.06	15.07	15.00	15.00
1787	NYSE	GHY	Thu, Jan 30, 2020	15.04	15.08	15.04	15.08
1786	NYSE	GHY	Wed, Jan 29, 2020	15.05	15.10	15.05	15.08
1785	NYSE	GHY	Tue, Jan 28, 2020	14.95	15.08	14.95	15.08
1784	NYSE	GHY	Mon, Jan 27, 2020	15.09	15.10	14.94	14.94
1783	NYSE	GHY	Fri, Jan 24, 2020	15.22	15.24	15.14	15.15
1782	NYSE	GHY	Thu, Jan 23, 2020	15.20	15.25	15.17	15.22
1781	NYSE	GHY	Wed, Jan 22, 2020	15.21	15.22	15.17	15.22
1780	NYSE	GHY	Tue, Jan 21, 2020	15.18	15.22	15.15	15.16
1779	NYSE	GHY	Fri, Jan 17, 2020	15.20	15.25	15.18	15.19
1778	NYSE	GHY	Thu, Jan 16, 2020	15.14	15.21	15.11	15.20
1777	NYSE	GHY	Wed, Jan 15, 2020	15.08	15.12	15.07	15.11
1776	NYSE	GHY	Tue, Jan 14, 2020	15.06	15.11	15.05	15.08
1775	NYSE	GHY	Mon, Jan 13, 2020	15.09	15.11	15.06	15.06
1774	NYSE	GHY	Fri, Jan 10, 2020	15.05	15.10	15.05	15.10
1773	NYSE	GHY	Thu, Jan 9, 2020	15.08	15.08	15.03	15.03
1772	NYSE	GHY	Wed, Jan 8, 2020	15.00	15.10	14.99	15.10
1771	NYSE	GHY	Tue, Jan 7, 2020	15.01	15.01	14.97	14.99
1770	NYSE	GHY	Mon, Jan 6, 2020	15.06	15.06	14.97	15.03
1769	NYSE	GHY	Fri, Jan 3, 2020	15.02	15.10	15.01	15.10
1768	NYSE	GHY	Thu, Jan 2, 2020	15.02	15.10	15.02	15.05
1767	NYSE	GHY	Tue, Dec 31, 2019	14.86	15.02	14.85	15.02
1766	NYSE	GHY	Mon, Dec 30, 2019	14.82	14.89	14.82	14.88
1765	NYSE	GHY	Fri, Dec 27, 2019	14.85	14.86	14.78	14.83
1764	NYSE	GHY	Thu, Dec 26, 2019	14.79	14.87	14.76	14.80
1763	NYSE	GHY	Tue, Dec 24, 2019	14.83	14.86	14.83	14.86
1762	NYSE	GHY	Mon, Dec 23, 2019	14.87	14.88	14.81	14.81
1761	NYSE	GHY	Fri, Dec 20, 2019	14.77	14.84	14.76	14.80
1760	NYSE	GHY	Thu, Dec 19, 2019	14.70	14.76	14.70	14.75
1759	NYSE	GHY	Wed, Dec 18, 2019	14.68	14.72	14.65	14.70
1758	NYSE	GHY	Tue, Dec 17, 2019	14.67	14.72	14.67	14.69
1757	NYSE	GHY	Mon, Dec 16, 2019	14.61	14.69	14.60	14.67
1756	NYSE	GHY	Fri, Dec 13, 2019	14.66	14.70	14.57	14.59
1755	NYSE	GHY	Thu, Dec 12, 2019	14.66	14.70	14.63	14.66
1754	NYSE	GHY	Wed, Dec 11, 2019	14.67	14.74	14.67	14.64
1753	NYSE	GHY	Tue, Dec 10, 2019	14.59	14.67	14.59	14.67
1752	NYSE	GHY	Mon, Dec 9, 2019	14.57	14.65	14.55	14.65
1751	NYSE	GHY	Fri, Dec 6, 2019	14.53	14.57	14.52	14.57
1750	NYSE	GHY	Thu, Dec 5, 2019	14.53	14.54	14.48	14.52
1749	NYSE	GHY	Wed, Dec 4, 2019	14.50	14.53	14.48	14.50
1748	NYSE	GHY	Tue, Dec 3, 2019	14.46	14.50	14.40	14.50
1747	NYSE	GHY	Mon, Dec 2, 2019	14.53	14.56	14.47	14.50
1746	NYSE	GHY	Fri, Nov 29, 2019	14.53	14.59	14.53	14.53
1745	NYSE	GHY	Wed, Nov 27, 2019	14.46	14.54	14.46	14.51
1744	NYSE	GHY	Tue, Nov 26, 2019	14.47	14.51	14.44	14.46
1743	NYSE	GHY	Mon, Nov 25, 2019	14.42	14.50	14.41	14.45
1742	NYSE	GHY	Fri, Nov 22, 2019	14.40	14.44	14.40	14.42
1741	NYSE	GHY	Thu, Nov 21, 2019	14.43	14.45	14.39	14.39
1740	NYSE	GHY	Wed, Nov 20, 2019	14.47	14.48	14.38	14.43
1739	NYSE	GHY	Tue, Nov 19, 2019	14.47	14.49	14.43	14.45
1738	NYSE	GHY	Mon, Nov 18, 2019	14.50	14.54	14.41	14.45
1737	NYSE	GHY	Fri, Nov 15, 2019	14.45	14.51	14.44	14.49
1736	NYSE	GHY	Thu, Nov 14, 2019	14.45	14.53	14.37	14.44
1735	NYSE	GHY	Wed, Nov 13, 2019	14.57	14.57	14.52	14.46
1734	NYSE	GHY	Tue, Nov 12, 2019	14.55	14.58	14.53	14.58
1733	NYSE	GHY	Mon, Nov 11, 2019	14.50	14.58	14.50	14.57
1732	NYSE	GHY	Fri, Nov 8, 2019	14.48	14.56	14.48	14.54
1731	NYSE	GHY	Thu, Nov 7, 2019	14.52	14.55	14.49	14.50
1730	NYSE	GHY	Wed, Nov 6, 2019	14.53	14.55	14.50	14.51
1729	NYSE	GHY	Tue, Nov 5, 2019	14.50	14.58	14.49	14.50
1728	NYSE	GHY	Mon, Nov 4, 2019	14.48	14.53	14.47	14.49
1727	NYSE	GHY	Fri, Nov 1, 2019	14.45	14.49	14.42	14.46
1726	NYSE	GHY	Thu, Oct 31, 2019	14.46	14.47	14.40	14.40
1725	NYSE	GHY	Wed, Oct 30, 2019	14.47	14.47	14.41	14.45
1724	NYSE	GHY	Tue, Oct 29, 2019	14.42	14.49	14.41	14.46
1723	NYSE	GHY	Mon, Oct 28, 2019	14.45	14.46	14.40	14.41
1722	NYSE	GHY	Fri, Oct 25, 2019	14.41	14.49	14.40	14.44
1721	NYSE	GHY	Thu, Oct 24, 2019	14.39	14.43	14.34	14.43
1720	NYSE	GHY	Wed, Oct 23, 2019	14.38	14.44	14.35	14.43
1719	NYSE	GHY	Tue, Oct 22, 2019	14.34	14.39	14.34	14.37
1718	NYSE	GHY	Mon, Oct 21, 2019	14.33	14.39	14.31	14.36
1717	NYSE	GHY	Fri, Oct 18, 2019	14.31	14.35	14.28	14.29
1716	NYSE	GHY	Thu, Oct 17, 2019	14.23	14.32	14.23	14.32
1715	NYSE	GHY	Wed, Oct 16, 2019	14.26	14.33	14.22	14.22
1714	NYSE	GHY	Tue, Oct 15, 2019	14.22	14.30	14.20	14.29
1713	NYSE	GHY	Mon, Oct 14, 2019	14.22	14.25	14.18	14.24
1712	NYSE	GHY	Fri, Oct 11, 2019	14.17	14.20	14.12	14.17
1711	NYSE	GHY	Thu, Oct 10, 2019	14.10	14.17	14.08	14.15
1710	NYSE	GHY	Wed, Oct 9, 2019	14.24	14.24	14.21	14.14
1709	NYSE	GHY	Tue, Oct 8, 2019	14.23	14.23	14.18	14.18
1708	NYSE	GHY	Mon, Oct 7, 2019	14.24	14.28	14.23	14.26
1707	NYSE	GHY	Fri, Oct 4, 2019	14.25	14.29	14.24	14.29
1706	NYSE	GHY	Thu, Oct 3, 2019	14.31	14.32	14.22	14.25
1705	NYSE	GHY	Wed, Oct 2, 2019	14.29	14.32	14.26	14.30
1704	NYSE	GHY	Tue, Oct 1, 2019	14.37	14.40	14.27	14.31
1703	NYSE	GHY	Mon, Sep 30, 2019	14.37	14.40	14.28	14.37
1702	NYSE	GHY	Fri, Sep 27, 2019	14.34	14.39	14.31	14.35
1701	NYSE	GHY	Thu, Sep 26, 2019	14.36	14.36	14.28	14.34
1700	NYSE	GHY	Wed, Sep 25, 2019	14.52	14.55	14.28	14.35
1699	NYSE	GHY	Tue, Sep 24, 2019	14.58	14.60	14.49	14.55
1698	NYSE	GHY	Mon, Sep 23, 2019	14.52	14.60	14.50	14.54
1697	NYSE	GHY	Fri, Sep 20, 2019	14.48	14.54	14.47	14.50
1696	NYSE	GHY	Thu, Sep 19, 2019	14.43	14.47	14.43	14.44
1695	NYSE	GHY	Wed, Sep 18, 2019	14.39	14.40	14.35	14.39
1694	NYSE	GHY	Tue, Sep 17, 2019	14.39	14.44	14.34	14.36
1693	NYSE	GHY	Mon, Sep 16, 2019	14.36	14.39	14.33	14.38
1692	NYSE	GHY	Fri, Sep 13, 2019	14.39	14.41	14.32	14.33
1691	NYSE	GHY	Thu, Sep 12, 2019	14.36	14.37	14.34	14.37
1690	NYSE	GHY	Wed, Sep 11, 2019	14.44	14.46	14.40	14.34
1689	NYSE	GHY	Tue, Sep 10, 2019	14.38	14.43	14.35	14.40
1688	NYSE	GHY	Mon, Sep 9, 2019	14.30	14.37	14.30	14.36
1687	NYSE	GHY	Fri, Sep 6, 2019	14.24	14.30	14.24	14.28
1686	NYSE	GHY	Thu, Sep 5, 2019	14.23	14.35	14.23	14.23
1685	NYSE	GHY	Wed, Sep 4, 2019	14.19	14.29	14.16	14.19
1684	NYSE	GHY	Tue, Sep 3, 2019	14.09	14.17	14.09	14.10
1683	NYSE	GHY	Fri, Aug 30, 2019	14.24	14.24	14.10	14.10
1682	NYSE	GHY	Thu, Aug 29, 2019	14.20	14.26	14.18	14.20
1681	NYSE	GHY	Wed, Aug 28, 2019	14.13	14.22	14.10	14.17
1680	NYSE	GHY	Tue, Aug 27, 2019	14.18	14.19	14.10	14.10
1679	NYSE	GHY	Mon, Aug 26, 2019	14.18	14.19	14.13	14.14
1678	NYSE	GHY	Fri, Aug 23, 2019	14.16	14.23	14.08	14.09
1677	NYSE	GHY	Thu, Aug 22, 2019	14.18	14.23	14.15	14.17
1676	NYSE	GHY	Wed, Aug 21, 2019	14.11	14.18	14.09	14.16
1675	NYSE	GHY	Tue, Aug 20, 2019	14.07	14.10	14.03	14.08
1674	NYSE	GHY	Mon, Aug 19, 2019	14.08	14.08	14.03	14.07
1673	NYSE	GHY	Fri, Aug 16, 2019	13.96	14.07	13.96	13.96
1672	NYSE	GHY	Thu, Aug 15, 2019	14.01	14.01	13.91	13.94
1671	NYSE	GHY	Wed, Aug 14, 2019	14.24	14.24	14.04	13.95
1670	NYSE	GHY	Tue, Aug 13, 2019	14.36	14.36	14.28	14.28
1669	NYSE	GHY	Mon, Aug 12, 2019	14.46	14.46	14.36	14.40
1668	NYSE	GHY	Fri, Aug 9, 2019	14.37	14.48	14.37	14.48
1667	NYSE	GHY	Thu, Aug 8, 2019	14.38	14.39	14.34	14.35
1666	NYSE	GHY	Wed, Aug 7, 2019	14.31	14.35	14.27	14.31
1665	NYSE	GHY	Tue, Aug 6, 2019	14.40	14.41	14.33	14.37
1664	NYSE	GHY	Mon, Aug 5, 2019	14.49	14.49	14.30	14.33
1663	NYSE	GHY	Fri, Aug 2, 2019	14.54	14.57	14.51	14.55
1662	NYSE	GHY	Thu, Aug 1, 2019	14.55	14.56	14.50	14.55
1661	NYSE	GHY	Wed, Jul 31, 2019	14.54	14.57	14.51	14.52
1660	NYSE	GHY	Tue, Jul 30, 2019	14.47	14.51	14.47	14.51
1659	NYSE	GHY	Mon, Jul 29, 2019	14.51	14.51	14.45	14.47
1658	NYSE	GHY	Fri, Jul 26, 2019	14.52	14.53	14.47	14.50
1657	NYSE	GHY	Thu, Jul 25, 2019	14.48	14.50	14.45	14.48
1656	NYSE	GHY	Wed, Jul 24, 2019	14.43	14.63	14.40	14.44
1655	NYSE	GHY	Tue, Jul 23, 2019	14.44	14.44	14.36	14.44
1654	NYSE	GHY	Mon, Jul 22, 2019	14.54	14.57	14.38	14.42
1653	NYSE	GHY	Fri, Jul 19, 2019	14.58	14.58	14.49	14.49
1652	NYSE	GHY	Thu, Jul 18, 2019	14.57	14.59	14.52	14.57
1651	NYSE	GHY	Wed, Jul 17, 2019	14.67	14.69	14.64	14.54
1650	NYSE	GHY	Tue, Jul 16, 2019	14.68	14.69	14.62	14.64
1649	NYSE	GHY	Mon, Jul 15, 2019	14.55	14.66	14.55	14.66
1648	NYSE	GHY	Fri, Jul 12, 2019	14.55	14.57	14.50	14.53
1647	NYSE	GHY	Thu, Jul 11, 2019	14.61	14.62	14.50	14.52
1646	NYSE	GHY	Wed, Jul 10, 2019	14.62	14.66	14.55	14.56
1645	NYSE	GHY	Tue, Jul 9, 2019	14.50	14.58	14.48	14.58
1644	NYSE	GHY	Mon, Jul 8, 2019	14.54	14.56	14.46	14.49
1643	NYSE	GHY	Fri, Jul 5, 2019	14.52	14.56	14.48	14.54
1642	NYSE	GHY	Wed, Jul 3, 2019	14.48	14.55	14.46	14.54
1641	NYSE	GHY	Tue, Jul 2, 2019	14.47	14.51	14.42	14.46
1640	NYSE	GHY	Mon, Jul 1, 2019	14.48	14.54	14.39	14.40
1639	NYSE	GHY	Fri, Jun 28, 2019	14.37	14.45	14.37	14.45
1638	NYSE	GHY	Thu, Jun 27, 2019	14.30	14.40	14.28	14.37
1637	NYSE	GHY	Wed, Jun 26, 2019	14.26	14.28	14.23	14.27
1636	NYSE	GHY	Tue, Jun 25, 2019	14.30	14.30	14.23	14.23
1635	NYSE	GHY	Mon, Jun 24, 2019	14.26	14.29	14.26	14.28
1634	NYSE	GHY	Fri, Jun 21, 2019	14.27	14.28	14.23	14.26
1633	NYSE	GHY	Thu, Jun 20, 2019	14.20	14.27	14.19	14.25
1632	NYSE	GHY	Wed, Jun 19, 2019	14.11	14.17	14.10	14.17
1631	NYSE	GHY	Tue, Jun 18, 2019	14.13	14.18	14.07	14.07
1630	NYSE	GHY	Mon, Jun 17, 2019	14.08	14.18	14.05	14.08
1629	NYSE	GHY	Fri, Jun 14, 2019	14.10	14.10	14.07	14.09
1628	NYSE	GHY	Thu, Jun 13, 2019	14.10	14.15	14.04	14.08
1627	NYSE	GHY	Wed, Jun 12, 2019	14.15	14.21	14.13	14.04
1626	NYSE	GHY	Tue, Jun 11, 2019	14.15	14.18	14.12	14.15
1625	NYSE	GHY	Mon, Jun 10, 2019	14.10	14.13	14.09	14.10
1624	NYSE	GHY	Fri, Jun 7, 2019	14.00	14.08	13.99	14.07
1623	NYSE	GHY	Thu, Jun 6, 2019	13.89	14.00	13.89	13.96
1622	NYSE	GHY	Wed, Jun 5, 2019	13.85	13.92	13.84	13.91
1621	NYSE	GHY	Tue, Jun 4, 2019	13.77	13.84	13.74	13.81
1620	NYSE	GHY	Mon, Jun 3, 2019	13.75	13.78	13.71	13.71
1619	NYSE	GHY	Fri, May 31, 2019	13.88	13.91	13.71	13.71
1618	NYSE	GHY	Thu, May 30, 2019	13.85	13.95	13.85	13.92
1617	NYSE	GHY	Wed, May 29, 2019	13.90	13.92	13.82	13.82
1616	NYSE	GHY	Tue, May 28, 2019	13.98	14.00	13.89	13.92
1615	NYSE	GHY	Fri, May 24, 2019	13.98	14.01	13.93	13.97
1614	NYSE	GHY	Thu, May 23, 2019	14.01	14.01	13.88	13.96
1613	NYSE	GHY	Wed, May 22, 2019	14.02	14.04	14.02	14.03
1612	NYSE	GHY	Tue, May 21, 2019	14.01	14.03	13.99	14.02
1611	NYSE	GHY	Mon, May 20, 2019	13.93	13.99	13.93	13.96
1610	NYSE	GHY	Fri, May 17, 2019	13.98	14.00	13.97	13.98
1609	NYSE	GHY	Thu, May 16, 2019	13.95	14.04	13.95	13.99
1608	NYSE	GHY	Wed, May 15, 2019	14.03	14.06	14.00	13.95
1607	NYSE	GHY	Tue, May 14, 2019	13.98	14.06	13.98	14.03
1606	NYSE	GHY	Mon, May 13, 2019	13.97	14.00	13.92	13.95
1605	NYSE	GHY	Fri, May 10, 2019	14.02	14.07	14.01	14.05
1604	NYSE	GHY	Thu, May 9, 2019	14.10	14.11	14.00	14.04
1603	NYSE	GHY	Wed, May 8, 2019	14.13	14.18	14.09	14.12
1602	NYSE	GHY	Tue, May 7, 2019	14.18	14.18	14.04	14.10
1601	NYSE	GHY	Mon, May 6, 2019	14.14	14.20	14.14	14.19
1600	NYSE	GHY	Fri, May 3, 2019	14.22	14.25	14.21	14.23
1599	NYSE	GHY	Thu, May 2, 2019	14.19	14.25	14.17	14.19
1598	NYSE	GHY	Wed, May 1, 2019	14.19	14.26	14.18	14.19
1597	NYSE	GHY	Tue, Apr 30, 2019	14.17	14.20	14.15	14.20
1596	NYSE	GHY	Mon, Apr 29, 2019	14.14	14.17	14.11	14.14
1595	NYSE	GHY	Fri, Apr 26, 2019	14.11	14.15	14.10	14.12
1594	NYSE	GHY	Thu, Apr 25, 2019	14.14	14.16	14.09	14.14
1593	NYSE	GHY	Wed, Apr 24, 2019	14.19	14.19	14.11	14.13
1592	NYSE	GHY	Tue, Apr 23, 2019	14.08	14.17	14.08	14.16
1591	NYSE	GHY	Mon, Apr 22, 2019	14.07	14.09	14.05	14.08
1590	NYSE	GHY	Thu, Apr 18, 2019	14.11	14.15	14.07	14.08
1589	NYSE	GHY	Wed, Apr 17, 2019	14.12	14.15	14.09	14.12
1588	NYSE	GHY	Tue, Apr 16, 2019	14.15	14.19	14.15	14.08
1587	NYSE	GHY	Mon, Apr 15, 2019	14.15	14.18	14.13	14.16
1586	NYSE	GHY	Fri, Apr 12, 2019	14.15	14.17	14.12	14.12
1585	NYSE	GHY	Thu, Apr 11, 2019	14.08	14.12	14.08	14.12
1584	NYSE	GHY	Wed, Apr 10, 2019	14.03	14.09	13.98	14.05
1583	NYSE	GHY	Tue, Apr 9, 2019	14.03	14.05	13.99	13.99
1582	NYSE	GHY	Mon, Apr 8, 2019	14.00	14.06	14.00	14.03
1581	NYSE	GHY	Fri, Apr 5, 2019	13.99	14.05	13.99	13.99
1580	NYSE	GHY	Thu, Apr 4, 2019	14.00	14.00	13.97	14.00
1579	NYSE	GHY	Wed, Apr 3, 2019	13.95	14.01	13.95	13.96
1578	NYSE	GHY	Tue, Apr 2, 2019	13.99	14.00	13.94	13.94
1577	NYSE	GHY	Mon, Apr 1, 2019	13.95	14.00	13.94	13.96
1576	NYSE	GHY	Fri, Mar 29, 2019	13.95	13.97	13.94	13.94
1575	NYSE	GHY	Thu, Mar 28, 2019	13.93	13.95	13.91	13.94
1574	NYSE	GHY	Wed, Mar 27, 2019	14.01	14.02	13.87	13.93
1573	NYSE	GHY	Tue, Mar 26, 2019	14.01	14.01	13.98	13.99
1572	NYSE	GHY	Mon, Mar 25, 2019	13.96	13.99	13.93	13.97
1571	NYSE	GHY	Fri, Mar 22, 2019	14.00	14.10	13.97	14.00
1570	NYSE	GHY	Thu, Mar 21, 2019	14.06	14.11	14.00	14.00
1569	NYSE	GHY	Wed, Mar 20, 2019	14.12	14.19	14.10	14.08
1568	NYSE	GHY	Tue, Mar 19, 2019	14.27	14.29	14.09	14.13
1567	NYSE	GHY	Mon, Mar 18, 2019	14.20	14.20	14.13	14.14
1566	NYSE	GHY	Fri, Mar 15, 2019	14.14	14.20	14.10	14.16
1565	NYSE	GHY	Thu, Mar 14, 2019	14.13	14.15	14.10	14.13
1564	NYSE	GHY	Wed, Mar 13, 2019	14.08	14.14	14.05	14.14
1563	NYSE	GHY	Tue, Mar 12, 2019	14.01	14.12	14.01	14.07
1562	NYSE	GHY	Mon, Mar 11, 2019	13.96	14.04	13.96	14.04
1561	NYSE	GHY	Fri, Mar 8, 2019	13.86	13.97	13.81	13.96
1560	NYSE	GHY	Thu, Mar 7, 2019	13.90	13.90	13.86	13.88
1559	NYSE	GHY	Wed, Mar 6, 2019	13.96	13.97	13.90	13.90
1558	NYSE	GHY	Tue, Mar 5, 2019	13.93	13.99	13.93	13.99
1557	NYSE	GHY	Mon, Mar 4, 2019	13.93	13.98	13.93	13.98
1556	NYSE	GHY	Fri, Mar 1, 2019	13.97	13.98	13.91	13.93
1555	NYSE	GHY	Thu, Feb 28, 2019	13.98	13.98	13.92	13.95
1554	NYSE	GHY	Wed, Feb 27, 2019	13.90	13.98	13.85	13.98
1553	NYSE	GHY	Tue, Feb 26, 2019	13.93	13.94	13.89	13.89
1552	NYSE	GHY	Mon, Feb 25, 2019	13.93	13.95	13.91	13.92
1551	NYSE	GHY	Fri, Feb 22, 2019	13.86	13.93	13.85	13.93
1550	NYSE	GHY	Thu, Feb 21, 2019	13.88	13.89	13.79	13.83
1549	NYSE	GHY	Wed, Feb 20, 2019	13.90	13.90	13.86	13.87
1548	NYSE	GHY	Tue, Feb 19, 2019	13.86	13.93	13.85	13.90
1547	NYSE	GHY	Fri, Feb 15, 2019	13.86	13.89	13.85	13.85
1546	NYSE	GHY	Thu, Feb 14, 2019	13.84	13.89	13.78	13.89
1545	NYSE	GHY	Wed, Feb 13, 2019	13.93	13.96	13.90	13.85
1544	NYSE	GHY	Tue, Feb 12, 2019	13.89	13.95	13.89	13.94
1543	NYSE	GHY	Mon, Feb 11, 2019	13.82	13.89	13.79	13.86
1542	NYSE	GHY	Fri, Feb 8, 2019	13.79	13.83	13.78	13.80
1541	NYSE	GHY	Thu, Feb 7, 2019	13.85	13.85	13.80	13.80
1540	NYSE	GHY	Wed, Feb 6, 2019	13.92	13.92	13.87	13.87
1539	NYSE	GHY	Tue, Feb 5, 2019	13.82	13.92	13.81	13.92
1538	NYSE	GHY	Mon, Feb 4, 2019	13.92	13.92	13.82	13.82
1537	NYSE	GHY	Fri, Feb 1, 2019	13.86	13.96	13.86	13.92
1536	NYSE	GHY	Thu, Jan 31, 2019	13.78	13.90	13.78	13.85
1535	NYSE	GHY	Wed, Jan 30, 2019	13.64	13.83	13.64	13.81
1534	NYSE	GHY	Tue, Jan 29, 2019	13.60	13.66	13.60	13.64
1533	NYSE	GHY	Mon, Jan 28, 2019	13.54	13.64	13.48	13.63
1532	NYSE	GHY	Fri, Jan 25, 2019	13.55	13.59	13.55	13.56
1531	NYSE	GHY	Thu, Jan 24, 2019	13.54	13.57	13.53	13.53
1530	NYSE	GHY	Wed, Jan 23, 2019	13.57	13.58	13.50	13.53
1529	NYSE	GHY	Tue, Jan 22, 2019	13.52	13.59	13.48	13.52
1528	NYSE	GHY	Fri, Jan 18, 2019	13.54	13.60	13.54	13.55
1527	NYSE	GHY	Thu, Jan 17, 2019	13.51	13.54	13.49	13.53
1526	NYSE	GHY	Wed, Jan 16, 2019	13.51	13.55	13.47	13.52
1525	NYSE	GHY	Tue, Jan 15, 2019	13.38	13.53	13.38	13.50
1524	NYSE	GHY	Mon, Jan 14, 2019	13.30	13.41	13.30	13.38
1523	NYSE	GHY	Fri, Jan 11, 2019	13.39	13.42	13.33	13.35
1522	NYSE	GHY	Thu, Jan 10, 2019	13.40	13.45	13.35	13.41
1521	NYSE	GHY	Wed, Jan 9, 2019	13.48	13.55	13.42	13.42
1520	NYSE	GHY	Tue, Jan 8, 2019	13.48	13.50	13.44	13.47
1519	NYSE	GHY	Mon, Jan 7, 2019	13.23	13.42	13.21	13.39
1518	NYSE	GHY	Fri, Jan 4, 2019	13.05	13.23	13.05	13.16
1517	NYSE	GHY	Thu, Jan 3, 2019	13.04	13.09	13.00	13.00
1516	NYSE	GHY	Wed, Jan 2, 2019	12.84	13.12	12.84	13.05
1515	NYSE	GHY	Mon, Dec 31, 2018	13.01	13.06	12.89	12.92
1514	NYSE	GHY	Fri, Dec 28, 2018	12.79	13.04	12.79	13.01
1513	NYSE	GHY	Thu, Dec 27, 2018	12.74	12.84	12.74	12.80
1512	NYSE	GHY	Wed, Dec 26, 2018	12.68	12.89	12.68	12.80
1511	NYSE	GHY	Mon, Dec 24, 2018	12.70	12.70	12.62	12.68
1510	NYSE	GHY	Fri, Dec 21, 2018	12.76	12.83	12.69	12.70
1509	NYSE	GHY	Thu, Dec 20, 2018	12.92	12.94	12.60	12.80
1508	NYSE	GHY	Wed, Dec 19, 2018	13.04	13.07	12.93	12.97
1507	NYSE	GHY	Tue, Dec 18, 2018	13.07	13.16	12.96	12.96
1506	NYSE	GHY	Mon, Dec 17, 2018	13.18	13.19	13.01	13.04
1505	NYSE	GHY	Fri, Dec 14, 2018	13.30	13.30	13.21	13.22
1504	NYSE	GHY	Thu, Dec 13, 2018	13.40	13.40	13.28	13.33
1503	NYSE	GHY	Wed, Dec 12, 2018	13.41	13.48	13.41	13.38
1502	NYSE	GHY	Tue, Dec 11, 2018	13.43	13.44	13.35	13.39
1501	NYSE	GHY	Mon, Dec 10, 2018	13.30	13.39	13.25	13.39
1500	NYSE	GHY	Fri, Dec 7, 2018	13.32	13.37	13.29	13.30
1499	NYSE	GHY	Thu, Dec 6, 2018	13.33	13.37	13.32	13.32
1498	NYSE	GHY	Tue, Dec 4, 2018	13.42	13.44	13.36	13.41
1497	NYSE	GHY	Mon, Dec 3, 2018	13.32	13.44	13.32	13.43
1496	NYSE	GHY	Fri, Nov 30, 2018	13.25	13.29	13.18	13.25
1495	NYSE	GHY	Thu, Nov 29, 2018	13.18	13.27	13.18	13.26
1494	NYSE	GHY	Wed, Nov 28, 2018	13.13	13.22	13.11	13.22
1493	NYSE	GHY	Tue, Nov 27, 2018	13.15	13.15	13.11	13.13
1492	NYSE	GHY	Mon, Nov 26, 2018	13.15	13.21	13.14	13.20
1491	NYSE	GHY	Fri, Nov 23, 2018	13.09	13.13	13.09	13.13
1490	NYSE	GHY	Wed, Nov 21, 2018	13.08	13.14	13.08	13.14
1489	NYSE	GHY	Tue, Nov 20, 2018	13.12	13.12	13.02	13.07
1488	NYSE	GHY	Mon, Nov 19, 2018	13.28	13.28	13.12	13.16
1487	NYSE	GHY	Fri, Nov 16, 2018	13.38	13.38	13.27	13.28
1486	NYSE	GHY	Thu, Nov 15, 2018	13.35	13.41	13.31	13.40
1485	NYSE	GHY	Wed, Nov 14, 2018	13.56	13.57	13.47	13.41
1484	NYSE	GHY	Tue, Nov 13, 2018	13.51	13.54	13.50	13.54
1483	NYSE	GHY	Mon, Nov 12, 2018	13.58	13.59	13.49	13.51
1482	NYSE	GHY	Fri, Nov 9, 2018	13.64	13.65	13.57	13.60
1481	NYSE	GHY	Thu, Nov 8, 2018	13.65	13.66	13.62	13.64
1480	NYSE	GHY	Wed, Nov 7, 2018	13.54	13.63	13.54	13.63
1479	NYSE	GHY	Tue, Nov 6, 2018	13.40	13.52	13.40	13.52
1478	NYSE	GHY	Mon, Nov 5, 2018	13.39	13.45	13.36	13.45
1477	NYSE	GHY	Fri, Nov 2, 2018	13.34	13.39	13.34	13.36
1476	NYSE	GHY	Thu, Nov 1, 2018	13.26	13.39	13.26	13.35
1475	NYSE	GHY	Wed, Oct 31, 2018	13.33	13.33	13.22	13.28
1474	NYSE	GHY	Tue, Oct 30, 2018	13.29	13.32	13.24	13.27
1473	NYSE	GHY	Mon, Oct 29, 2018	13.32	13.36	13.27	13.28
1472	NYSE	GHY	Fri, Oct 26, 2018	13.32	13.33	13.28	13.33
1471	NYSE	GHY	Thu, Oct 25, 2018	13.34	13.37	13.33	13.36
1470	NYSE	GHY	Wed, Oct 24, 2018	13.43	13.43	13.32	13.32
1469	NYSE	GHY	Tue, Oct 23, 2018	13.36	13.44	13.32	13.44
1468	NYSE	GHY	Mon, Oct 22, 2018	13.45	13.49	13.38	13.38
1467	NYSE	GHY	Fri, Oct 19, 2018	13.56	13.56	13.44	13.44
1466	NYSE	GHY	Thu, Oct 18, 2018	13.52	13.55	13.47	13.53
1465	NYSE	GHY	Wed, Oct 17, 2018	13.61	13.61	13.52	13.54
1464	NYSE	GHY	Tue, Oct 16, 2018	13.50	13.59	13.50	13.58
1463	NYSE	GHY	Mon, Oct 15, 2018	13.44	13.52	13.42	13.46
1462	NYSE	GHY	Fri, Oct 12, 2018	13.49	13.49	13.43	13.43
1461	NYSE	GHY	Thu, Oct 11, 2018	13.38	13.46	13.38	13.42
1460	NYSE	GHY	Wed, Oct 10, 2018	13.55	13.55	13.45	13.40
1459	NYSE	GHY	Tue, Oct 9, 2018	13.55	13.59	13.54	13.59
1458	NYSE	GHY	Mon, Oct 8, 2018	13.60	13.70	13.54	13.55
1457	NYSE	GHY	Fri, Oct 5, 2018	13.69	13.72	13.60	13.63
1456	NYSE	GHY	Thu, Oct 4, 2018	13.80	13.83	13.69	13.72
1455	NYSE	GHY	Wed, Oct 3, 2018	13.97	13.98	13.82	13.83
1454	NYSE	GHY	Tue, Oct 2, 2018	13.92	13.97	13.92	13.95
1453	NYSE	GHY	Mon, Oct 1, 2018	13.89	13.92	13.87	13.91
1452	NYSE	GHY	Fri, Sep 28, 2018	13.88	13.91	13.87	13.87
1451	NYSE	GHY	Thu, Sep 27, 2018	13.83	13.89	13.82	13.89
1450	NYSE	GHY	Wed, Sep 26, 2018	13.81	13.84	13.79	13.84
1449	NYSE	GHY	Tue, Sep 25, 2018	13.81	13.82	13.78	13.81
1448	NYSE	GHY	Mon, Sep 24, 2018	13.80	13.82	13.79	13.79
1447	NYSE	GHY	Fri, Sep 21, 2018	13.82	13.82	13.78	13.79
1446	NYSE	GHY	Thu, Sep 20, 2018	13.80	13.81	13.76	13.80
1445	NYSE	GHY	Wed, Sep 19, 2018	13.78	13.81	13.75	13.75
1444	NYSE	GHY	Tue, Sep 18, 2018	13.77	13.81	13.76	13.77
1443	NYSE	GHY	Mon, Sep 17, 2018	13.75	13.79	13.75	13.75
1442	NYSE	GHY	Fri, Sep 14, 2018	13.82	13.85	13.76	13.76
1441	NYSE	GHY	Thu, Sep 13, 2018	13.83	13.84	13.79	13.79
1440	NYSE	GHY	Wed, Sep 12, 2018	13.87	13.89	13.85	13.80
1439	NYSE	GHY	Tue, Sep 11, 2018	13.77	13.88	13.77	13.87
1438	NYSE	GHY	Mon, Sep 10, 2018	13.81	13.83	13.78	13.79
1437	NYSE	GHY	Fri, Sep 7, 2018	13.80	13.80	13.75	13.80
1436	NYSE	GHY	Thu, Sep 6, 2018	13.78	13.81	13.77	13.81
1435	NYSE	GHY	Wed, Sep 5, 2018	13.83	13.84	13.74	13.75
1434	NYSE	GHY	Tue, Sep 4, 2018	13.79	13.83	13.77	13.83
1433	NYSE	GHY	Fri, Aug 31, 2018	13.75	13.80	13.74	13.80
1432	NYSE	GHY	Thu, Aug 30, 2018	13.81	13.84	13.76	13.76
1431	NYSE	GHY	Wed, Aug 29, 2018	13.83	13.84	13.81	13.81
1430	NYSE	GHY	Tue, Aug 28, 2018	13.82	13.82	13.77	13.82
1429	NYSE	GHY	Mon, Aug 27, 2018	13.80	13.82	13.78	13.80
1428	NYSE	GHY	Fri, Aug 24, 2018	13.74	13.79	13.72	13.78
1427	NYSE	GHY	Thu, Aug 23, 2018	13.73	13.76	13.70	13.70
1426	NYSE	GHY	Wed, Aug 22, 2018	13.73	13.77	13.70	13.70
1425	NYSE	GHY	Tue, Aug 21, 2018	13.76	13.77	13.74	13.75
1424	NYSE	GHY	Mon, Aug 20, 2018	13.68	13.77	13.68	13.76
1423	NYSE	GHY	Fri, Aug 17, 2018	13.65	13.70	13.65	13.70
1422	NYSE	GHY	Thu, Aug 16, 2018	13.64	13.65	13.63	13.65
1421	NYSE	GHY	Wed, Aug 15, 2018	13.68	13.72	13.64	13.61
1420	NYSE	GHY	Tue, Aug 14, 2018	13.64	13.70	13.64	13.70
1419	NYSE	GHY	Mon, Aug 13, 2018	13.64	13.68	13.62	13.63
1418	NYSE	GHY	Fri, Aug 10, 2018	13.73	13.74	13.63	13.66
1417	NYSE	GHY	Thu, Aug 9, 2018	13.75	13.77	13.74	13.76
1416	NYSE	GHY	Wed, Aug 8, 2018	13.74	13.76	13.73	13.73
1415	NYSE	GHY	Tue, Aug 7, 2018	13.71	13.76	13.69	13.76
1414	NYSE	GHY	Mon, Aug 6, 2018	13.70	13.72	13.69	13.70
1413	NYSE	GHY	Fri, Aug 3, 2018	13.65	13.70	13.63	13.70
1412	NYSE	GHY	Thu, Aug 2, 2018	13.62	13.66	13.62	13.63
1411	NYSE	GHY	Wed, Aug 1, 2018	13.65	13.65	13.62	13.62
1410	NYSE	GHY	Tue, Jul 31, 2018	13.60	13.65	13.60	13.63
1409	NYSE	GHY	Mon, Jul 30, 2018	13.64	13.65	13.59	13.61
1408	NYSE	GHY	Fri, Jul 27, 2018	13.67	13.67	13.63	13.65
1407	NYSE	GHY	Thu, Jul 26, 2018	13.65	13.68	13.63	13.66
1406	NYSE	GHY	Wed, Jul 25, 2018	13.62	13.66	13.62	13.65
1405	NYSE	GHY	Tue, Jul 24, 2018	13.65	13.67	13.61	13.63
1404	NYSE	GHY	Mon, Jul 23, 2018	13.63	13.64	13.60	13.63
1403	NYSE	GHY	Fri, Jul 20, 2018	13.66	13.68	13.60	13.62
1402	NYSE	GHY	Thu, Jul 19, 2018	13.67	13.70	13.64	13.67
1401	NYSE	GHY	Wed, Jul 18, 2018	13.64	13.68	13.62	13.68
1400	NYSE	GHY	Tue, Jul 17, 2018	13.61	13.64	13.59	13.61
1399	NYSE	GHY	Mon, Jul 16, 2018	13.63	13.64	13.59	13.60
1398	NYSE	GHY	Fri, Jul 13, 2018	13.64	13.68	13.61	13.64
1397	NYSE	GHY	Thu, Jul 12, 2018	13.62	13.68	13.60	13.68
1396	NYSE	GHY	Wed, Jul 11, 2018	13.69	13.70	13.64	13.60
1395	NYSE	GHY	Tue, Jul 10, 2018	13.67	13.72	13.66	13.69
1394	NYSE	GHY	Mon, Jul 9, 2018	13.70	13.73	13.66	13.68
1393	NYSE	GHY	Fri, Jul 6, 2018	13.66	13.71	13.64	13.71
1392	NYSE	GHY	Thu, Jul 5, 2018	13.66	13.68	13.65	13.66
1391	NYSE	GHY	Tue, Jul 3, 2018	13.66	13.70	13.61	13.64
1390	NYSE	GHY	Mon, Jul 2, 2018	13.68	13.68	13.65	13.68
1389	NYSE	GHY	Fri, Jun 29, 2018	13.69	13.72	13.65	13.66
1388	NYSE	GHY	Thu, Jun 28, 2018	13.67	13.70	13.67	13.69
1387	NYSE	GHY	Wed, Jun 27, 2018	13.73	13.75	13.67	13.67
1386	NYSE	GHY	Tue, Jun 26, 2018	13.69	13.74	13.67	13.73
1385	NYSE	GHY	Mon, Jun 25, 2018	13.72	13.74	13.66	13.67
1384	NYSE	GHY	Fri, Jun 22, 2018	13.75	13.78	13.75	13.75
1383	NYSE	GHY	Thu, Jun 21, 2018	13.73	13.76	13.69	13.74
1382	NYSE	GHY	Wed, Jun 20, 2018	13.74	13.78	13.73	13.73
1381	NYSE	GHY	Tue, Jun 19, 2018	13.69	13.74	13.69	13.73
1380	NYSE	GHY	Mon, Jun 18, 2018	13.74	13.76	13.69	13.70
1379	NYSE	GHY	Fri, Jun 15, 2018	13.70	13.77	13.68	13.74
1378	NYSE	GHY	Thu, Jun 14, 2018	13.73	13.75	13.70	13.71
1377	NYSE	GHY	Wed, Jun 13, 2018	13.82	13.84	13.77	13.70
1376	NYSE	GHY	Tue, Jun 12, 2018	13.85	13.86	13.80	13.81
1375	NYSE	GHY	Mon, Jun 11, 2018	13.86	13.88	13.81	13.84
1374	NYSE	GHY	Fri, Jun 8, 2018	13.88	13.89	13.85	13.87
1373	NYSE	GHY	Thu, Jun 7, 2018	13.84	13.89	13.81	13.89
1372	NYSE	GHY	Wed, Jun 6, 2018	13.80	13.85	13.76	13.85
1371	NYSE	GHY	Tue, Jun 5, 2018	13.80	13.84	13.79	13.79
1370	NYSE	GHY	Mon, Jun 4, 2018	13.83	13.85	13.80	13.81
1369	NYSE	GHY	Fri, Jun 1, 2018	13.77	13.84	13.77	13.83
1368	NYSE	GHY	Thu, May 31, 2018	13.78	13.81	13.77	13.77
1367	NYSE	GHY	Wed, May 30, 2018	13.78	13.80	13.75	13.77
1366	NYSE	GHY	Tue, May 29, 2018	13.77	13.77	13.71	13.76
1365	NYSE	GHY	Fri, May 25, 2018	13.75	13.83	13.73	13.77
1364	NYSE	GHY	Thu, May 24, 2018	13.75	13.79	13.74	13.78
1363	NYSE	GHY	Wed, May 23, 2018	13.72	13.76	13.71	13.74
1362	NYSE	GHY	Tue, May 22, 2018	13.75	13.78	13.72	13.75
1361	NYSE	GHY	Mon, May 21, 2018	13.79	13.81	13.73	13.77
1360	NYSE	GHY	Fri, May 18, 2018	13.76	13.80	13.74	13.77
1359	NYSE	GHY	Thu, May 17, 2018	13.73	13.77	13.73	13.74
1358	NYSE	GHY	Wed, May 16, 2018	13.71	13.75	13.71	13.74
1357	NYSE	GHY	Tue, May 15, 2018	13.72	13.75	13.70	13.71
1356	NYSE	GHY	Mon, May 14, 2018	13.80	13.82	13.75	13.75
1355	NYSE	GHY	Fri, May 11, 2018	13.77	13.80	13.76	13.80
1354	NYSE	GHY	Thu, May 10, 2018	13.77	13.79	13.77	13.77
1353	NYSE	GHY	Wed, May 9, 2018	13.82	13.85	13.81	13.75
1352	NYSE	GHY	Tue, May 8, 2018	13.79	13.83	13.77	13.82
1351	NYSE	GHY	Mon, May 7, 2018	13.80	13.83	13.78	13.79
1350	NYSE	GHY	Fri, May 4, 2018	13.80	13.83	13.76	13.81
1349	NYSE	GHY	Thu, May 3, 2018	13.85	13.86	13.78	13.82
1348	NYSE	GHY	Wed, May 2, 2018	13.83	13.87	13.82	13.84
1347	NYSE	GHY	Tue, May 1, 2018	13.84	13.86	13.80	13.86
1346	NYSE	GHY	Mon, Apr 30, 2018	13.87	13.87	13.81	13.81
1345	NYSE	GHY	Fri, Apr 27, 2018	13.85	13.86	13.82	13.84
1344	NYSE	GHY	Thu, Apr 26, 2018	13.80	13.85	13.76	13.85
1343	NYSE	GHY	Wed, Apr 25, 2018	13.78	13.80	13.75	13.79
1342	NYSE	GHY	Tue, Apr 24, 2018	13.79	13.87	13.77	13.78
1341	NYSE	GHY	Mon, Apr 23, 2018	13.81	13.83	13.77	13.79
1340	NYSE	GHY	Fri, Apr 20, 2018	13.84	13.86	13.79	13.80
1339	NYSE	GHY	Thu, Apr 19, 2018	13.89	13.93	13.84	13.87
1338	NYSE	GHY	Wed, Apr 18, 2018	13.97	13.98	13.91	13.95
1337	NYSE	GHY	Tue, Apr 17, 2018	13.94	13.99	13.91	13.97
1336	NYSE	GHY	Mon, Apr 16, 2018	13.85	13.91	13.85	13.91
1335	NYSE	GHY	Fri, Apr 13, 2018	13.87	13.88	13.82	13.84
1334	NYSE	GHY	Thu, Apr 12, 2018	13.90	13.90	13.85	13.85
1333	NYSE	GHY	Wed, Apr 11, 2018	13.95	13.98	13.95	13.90
1332	NYSE	GHY	Tue, Apr 10, 2018	13.95	13.99	13.94	13.96
1331	NYSE	GHY	Mon, Apr 9, 2018	13.90	13.96	13.90	13.95
1330	NYSE	GHY	Fri, Apr 6, 2018	13.89	13.92	13.88	13.89
1329	NYSE	GHY	Thu, Apr 5, 2018	13.95	13.96	13.88	13.93
1328	NYSE	GHY	Wed, Apr 4, 2018	13.83	13.96	13.81	13.95
1327	NYSE	GHY	Tue, Apr 3, 2018	13.84	13.88	13.80	13.86
1326	NYSE	GHY	Mon, Apr 2, 2018	13.88	13.88	13.79	13.84
1325	NYSE	GHY	Thu, Mar 29, 2018	13.88	13.93	13.85	13.88
1324	NYSE	GHY	Wed, Mar 28, 2018	13.80	13.87	13.79	13.87
1323	NYSE	GHY	Tue, Mar 27, 2018	13.92	13.94	13.79	13.79
1322	NYSE	GHY	Mon, Mar 26, 2018	13.88	13.95	13.88	13.94
1321	NYSE	GHY	Fri, Mar 23, 2018	13.83	13.89	13.83	13.85
1320	NYSE	GHY	Thu, Mar 22, 2018	13.85	13.91	13.83	13.83
1319	NYSE	GHY	Wed, Mar 21, 2018	13.92	13.92	13.84	13.90
1318	NYSE	GHY	Tue, Mar 20, 2018	13.92	13.97	13.89	13.92
1317	NYSE	GHY	Mon, Mar 19, 2018	13.93	13.94	13.85	13.89
1316	NYSE	GHY	Fri, Mar 16, 2018	13.89	13.97	13.89	13.97
1315	NYSE	GHY	Thu, Mar 15, 2018	13.94	14.00	13.89	13.89
1314	NYSE	GHY	Wed, Mar 14, 2018	14.03	14.06	14.01	13.95
1313	NYSE	GHY	Tue, Mar 13, 2018	14.08	14.10	14.02	14.02
1312	NYSE	GHY	Mon, Mar 12, 2018	14.09	14.10	14.05	14.07
1311	NYSE	GHY	Fri, Mar 9, 2018	14.02	14.13	14.02	14.13
1310	NYSE	GHY	Thu, Mar 8, 2018	14.02	14.05	13.97	13.99
1309	NYSE	GHY	Wed, Mar 7, 2018	14.02	14.04	13.97	14.01
1308	NYSE	GHY	Tue, Mar 6, 2018	14.02	14.07	13.99	14.02
1307	NYSE	GHY	Mon, Mar 5, 2018	13.96	14.03	13.96	13.98
1306	NYSE	GHY	Fri, Mar 2, 2018	13.99	14.04	13.97	13.99
1305	NYSE	GHY	Thu, Mar 1, 2018	14.05	14.13	14.02	14.09
1304	NYSE	GHY	Wed, Feb 28, 2018	14.10	14.15	14.04	14.04
1303	NYSE	GHY	Tue, Feb 27, 2018	14.12	14.13	14.04	14.05
1302	NYSE	GHY	Mon, Feb 26, 2018	14.13	14.16	14.07	14.07
1301	NYSE	GHY	Fri, Feb 23, 2018	14.07	14.20	14.07	14.11
1300	NYSE	GHY	Thu, Feb 22, 2018	14.08	14.12	14.06	14.06
1299	NYSE	GHY	Wed, Feb 21, 2018	14.01	14.10	14.01	14.08
1298	NYSE	GHY	Tue, Feb 20, 2018	14.06	14.08	13.97	13.99
1297	NYSE	GHY	Fri, Feb 16, 2018	14.04	14.10	14.01	14.09
1296	NYSE	GHY	Thu, Feb 15, 2018	14.07	14.07	13.99	14.06
1295	NYSE	GHY	Wed, Feb 14, 2018	14.03	14.15	14.03	14.05
1294	NYSE	GHY	Tue, Feb 13, 2018	14.10	14.13	14.08	14.12
1293	NYSE	GHY	Mon, Feb 12, 2018	14.07	14.17	14.03	14.17
1292	NYSE	GHY	Fri, Feb 9, 2018	14.04	14.08	13.90	14.04
1291	NYSE	GHY	Thu, Feb 8, 2018	14.15	14.15	14.00	14.01
1290	NYSE	GHY	Wed, Feb 7, 2018	14.10	14.23	14.10	14.11
1289	NYSE	GHY	Tue, Feb 6, 2018	13.93	14.14	13.93	14.14
1288	NYSE	GHY	Mon, Feb 5, 2018	14.16	14.22	13.90	13.94
1287	NYSE	GHY	Fri, Feb 2, 2018	14.21	14.21	14.13	14.15
1286	NYSE	GHY	Thu, Feb 1, 2018	14.26	14.34	14.25	14.26
1285	NYSE	GHY	Wed, Jan 31, 2018	14.28	14.35	14.26	14.26
1284	NYSE	GHY	Tue, Jan 30, 2018	14.27	14.30	14.25	14.26
1283	NYSE	GHY	Mon, Jan 29, 2018	14.44	14.44	14.29	14.35
1282	NYSE	GHY	Fri, Jan 26, 2018	14.47	14.51	14.41	14.44
1281	NYSE	GHY	Thu, Jan 25, 2018	14.48	14.49	14.45	14.46
1280	NYSE	GHY	Wed, Jan 24, 2018	14.43	14.52	14.43	14.49
1279	NYSE	GHY	Tue, Jan 23, 2018	14.43	14.45	14.40	14.42
1278	NYSE	GHY	Mon, Jan 22, 2018	14.42	14.45	14.38	14.40
1277	NYSE	GHY	Fri, Jan 19, 2018	14.36	14.41	14.35	14.40
1276	NYSE	GHY	Thu, Jan 18, 2018	14.44	14.47	14.37	14.37
1275	NYSE	GHY	Wed, Jan 17, 2018	14.45	14.50	14.43	14.44
1274	NYSE	GHY	Tue, Jan 16, 2018	14.46	14.48	14.42	14.45
1273	NYSE	GHY	Fri, Jan 12, 2018	14.45	14.49	14.42	14.45
1272	NYSE	GHY	Thu, Jan 11, 2018	14.43	14.49	14.42	14.45
1271	NYSE	GHY	Wed, Jan 10, 2018	14.45	14.48	14.40	14.48
1270	NYSE	GHY	Tue, Jan 9, 2018	14.49	14.53	14.44	14.48
1269	NYSE	GHY	Mon, Jan 8, 2018	14.53	14.54	14.44	14.47
1268	NYSE	GHY	Fri, Jan 5, 2018	14.49	14.55	14.49	14.54
1267	NYSE	GHY	Thu, Jan 4, 2018	14.47	14.54	14.43	14.46
1266	NYSE	GHY	Wed, Jan 3, 2018	14.48	14.52	14.37	14.37
1265	NYSE	GHY	Tue, Jan 2, 2018	14.40	14.50	14.38	14.50
1264	NYSE	GHY	Fri, Dec 29, 2017	14.33	14.43	14.30	14.41
1263	NYSE	GHY	Thu, Dec 28, 2017	14.32	14.34	14.27	14.33
1262	NYSE	GHY	Wed, Dec 27, 2017	14.41	14.45	14.35	14.28
1261	NYSE	GHY	Tue, Dec 26, 2017	14.40	14.44	14.37	14.43
1260	NYSE	GHY	Fri, Dec 22, 2017	14.39	14.39	14.35	14.39
1259	NYSE	GHY	Thu, Dec 21, 2017	14.34	14.38	14.32	14.34
1258	NYSE	GHY	Wed, Dec 20, 2017	14.37	14.38	14.29	14.32
1257	NYSE	GHY	Tue, Dec 19, 2017	14.35	14.39	14.33	14.35
1256	NYSE	GHY	Mon, Dec 18, 2017	14.33	14.42	14.33	14.39
1255	NYSE	GHY	Fri, Dec 15, 2017	14.35	14.36	14.30	14.30
1254	NYSE	GHY	Thu, Dec 14, 2017	14.41	14.42	14.33	14.35
1253	NYSE	GHY	Wed, Dec 13, 2017	14.43	14.53	14.43	14.41
1252	NYSE	GHY	Tue, Dec 12, 2017	14.45	14.47	14.40	14.44
1251	NYSE	GHY	Mon, Dec 11, 2017	14.42	14.49	14.40	14.44
1250	NYSE	GHY	Fri, Dec 8, 2017	14.47	14.49	14.42	14.44
1249	NYSE	GHY	Thu, Dec 7, 2017	14.49	14.51	14.44	14.46
1248	NYSE	GHY	Wed, Dec 6, 2017	14.49	14.56	14.46	14.47
1247	NYSE	GHY	Tue, Dec 5, 2017	14.45	14.51	14.42	14.50
1246	NYSE	GHY	Mon, Dec 4, 2017	14.47	14.50	14.43	14.46
1245	NYSE	GHY	Fri, Dec 1, 2017	14.43	14.49	14.35	14.43
1244	NYSE	GHY	Thu, Nov 30, 2017	14.43	14.54	14.40	14.40
1243	NYSE	GHY	Wed, Nov 29, 2017	14.50	14.52	14.40	14.41
1242	NYSE	GHY	Tue, Nov 28, 2017	14.42	14.50	14.39	14.46
1241	NYSE	GHY	Mon, Nov 27, 2017	14.48	14.51	14.41	14.41
1240	NYSE	GHY	Fri, Nov 24, 2017	14.52	14.52	14.46	14.51
1239	NYSE	GHY	Wed, Nov 22, 2017	14.47	14.49	14.42	14.48
1238	NYSE	GHY	Tue, Nov 21, 2017	14.44	14.47	14.43	14.45
1237	NYSE	GHY	Mon, Nov 20, 2017	14.47	14.52	14.39	14.39
1236	NYSE	GHY	Fri, Nov 17, 2017	14.44	14.49	14.43	14.48
1235	NYSE	GHY	Thu, Nov 16, 2017	14.37	14.46	14.36	14.44
1234	NYSE	GHY	Wed, Nov 15, 2017	14.36	14.44	14.30	14.31
1233	NYSE	GHY	Tue, Nov 14, 2017	14.49	14.49	14.35	14.42
1232	NYSE	GHY	Mon, Nov 13, 2017	14.56	14.59	14.49	14.49
1231	NYSE	GHY	Fri, Nov 10, 2017	14.60	14.63	14.56	14.59
1230	NYSE	GHY	Thu, Nov 9, 2017	14.63	14.66	14.55	14.63
1229	NYSE	GHY	Wed, Nov 8, 2017	14.75	14.75	14.65	14.70
1228	NYSE	GHY	Tue, Nov 7, 2017	14.74	14.78	14.71	14.73
1227	NYSE	GHY	Mon, Nov 6, 2017	14.68	14.81	14.68	14.75
1226	NYSE	GHY	Fri, Nov 3, 2017	14.73	14.73	14.68	14.68
1225	NYSE	GHY	Thu, Nov 2, 2017	14.70	14.74	14.69	14.72
1224	NYSE	GHY	Wed, Nov 1, 2017	14.79	14.79	14.71	14.72
1223	NYSE	GHY	Tue, Oct 31, 2017	14.81	14.84	14.74	14.74
1222	NYSE	GHY	Mon, Oct 30, 2017	14.76	14.81	14.75	14.80
1221	NYSE	GHY	Fri, Oct 27, 2017	14.70	14.77	14.70	14.73
1220	NYSE	GHY	Thu, Oct 26, 2017	14.71	14.75	14.68	14.68
1219	NYSE	GHY	Wed, Oct 25, 2017	14.78	14.80	14.65	14.67
1218	NYSE	GHY	Tue, Oct 24, 2017	14.79	14.86	14.78	14.81
1217	NYSE	GHY	Mon, Oct 23, 2017	14.78	14.82	14.77	14.78
1216	NYSE	GHY	Fri, Oct 20, 2017	14.81	14.83	14.76	14.81
1215	NYSE	GHY	Thu, Oct 19, 2017	14.74	14.81	14.73	14.81
1214	NYSE	GHY	Wed, Oct 18, 2017	14.85	14.88	14.74	14.75
1213	NYSE	GHY	Tue, Oct 17, 2017	14.91	14.91	14.80	14.90
1212	NYSE	GHY	Mon, Oct 16, 2017	14.91	14.91	14.82	14.91
1211	NYSE	GHY	Fri, Oct 13, 2017	14.97	14.97	14.90	14.93
1210	NYSE	GHY	Thu, Oct 12, 2017	14.97	14.97	14.90	14.94
1209	NYSE	GHY	Wed, Oct 11, 2017	15.02	15.06	14.95	14.97
1208	NYSE	GHY	Tue, Oct 10, 2017	14.92	15.01	14.92	15.00
1207	NYSE	GHY	Mon, Oct 9, 2017	14.90	14.95	14.86	14.91
1206	NYSE	GHY	Fri, Oct 6, 2017	14.90	14.91	14.86	14.86
1205	NYSE	GHY	Thu, Oct 5, 2017	14.86	14.93	14.85	14.90
1204	NYSE	GHY	Wed, Oct 4, 2017	14.92	14.93	14.85	14.87
1203	NYSE	GHY	Tue, Oct 3, 2017	14.92	14.94	14.92	14.93
1202	NYSE	GHY	Mon, Oct 2, 2017	14.93	14.95	14.91	14.93
1201	NYSE	GHY	Fri, Sep 29, 2017	14.90	14.94	14.89	14.93
1200	NYSE	GHY	Thu, Sep 28, 2017	14.89	14.95	14.88	14.92
1199	NYSE	GHY	Wed, Sep 27, 2017	14.92	14.94	14.88	14.90
1198	NYSE	GHY	Tue, Sep 26, 2017	14.88	14.93	14.86	14.93
1197	NYSE	GHY	Mon, Sep 25, 2017	14.85	14.91	14.84	14.87
1196	NYSE	GHY	Fri, Sep 22, 2017	14.83	14.91	14.83	14.85
1195	NYSE	GHY	Thu, Sep 21, 2017	14.91	14.93	14.83	14.83
1194	NYSE	GHY	Wed, Sep 20, 2017	14.86	14.93	14.85	14.93
1193	NYSE	GHY	Tue, Sep 19, 2017	14.83	14.93	14.79	14.91
1192	NYSE	GHY	Mon, Sep 18, 2017	14.78	14.83	14.78	14.80
1191	NYSE	GHY	Fri, Sep 15, 2017	14.75	14.80	14.75	14.80
1190	NYSE	GHY	Thu, Sep 14, 2017	14.74	14.79	14.73	14.77
1189	NYSE	GHY	Wed, Sep 13, 2017	14.87	14.88	14.83	14.76
1188	NYSE	GHY	Tue, Sep 12, 2017	14.87	14.90	14.85	14.87
1187	NYSE	GHY	Mon, Sep 11, 2017	14.82	14.86	14.82	14.85
1186	NYSE	GHY	Fri, Sep 8, 2017	14.81	14.83	14.79	14.81
1185	NYSE	GHY	Thu, Sep 7, 2017	14.84	14.85	14.81	14.83
1184	NYSE	GHY	Wed, Sep 6, 2017	14.82	14.86	14.80	14.84
1183	NYSE	GHY	Tue, Sep 5, 2017	14.90	14.91	14.77	14.80
1182	NYSE	GHY	Fri, Sep 1, 2017	14.88	14.94	14.82	14.89
1181	NYSE	GHY	Thu, Aug 31, 2017	14.88	14.91	14.83	14.84
1180	NYSE	GHY	Wed, Aug 30, 2017	14.88	14.88	14.85	14.87
1179	NYSE	GHY	Tue, Aug 29, 2017	14.79	14.89	14.79	14.85
1178	NYSE	GHY	Mon, Aug 28, 2017	14.93	14.93	14.82	14.83
1177	NYSE	GHY	Fri, Aug 25, 2017	14.93	14.93	14.84	14.87
1176	NYSE	GHY	Thu, Aug 24, 2017	14.84	14.88	14.82	14.87
1175	NYSE	GHY	Wed, Aug 23, 2017	14.80	14.84	14.79	14.83
1174	NYSE	GHY	Tue, Aug 22, 2017	14.79	14.84	14.79	14.81
1173	NYSE	GHY	Mon, Aug 21, 2017	14.79	14.83	14.74	14.78
1172	NYSE	GHY	Fri, Aug 18, 2017	14.72	14.82	14.72	14.81
1171	NYSE	GHY	Thu, Aug 17, 2017	14.78	14.82	14.70	14.73
1170	NYSE	GHY	Wed, Aug 16, 2017	14.82	14.86	14.79	14.80
1169	NYSE	GHY	Tue, Aug 15, 2017	15.00	15.00	14.89	14.82
1168	NYSE	GHY	Mon, Aug 14, 2017	14.89	14.97	14.89	14.93
1167	NYSE	GHY	Fri, Aug 11, 2017	14.61	14.89	14.50	14.86
1166	NYSE	GHY	Thu, Aug 10, 2017	14.87	14.88	14.70	14.77
1165	NYSE	GHY	Wed, Aug 9, 2017	14.94	14.99	14.88	14.91
1164	NYSE	GHY	Tue, Aug 8, 2017	15.05	15.08	14.96	15.02
1163	NYSE	GHY	Mon, Aug 7, 2017	15.12	15.13	15.06	15.09
1162	NYSE	GHY	Fri, Aug 4, 2017	15.11	15.16	15.07	15.16
1161	NYSE	GHY	Thu, Aug 3, 2017	15.11	15.13	15.05	15.10
1160	NYSE	GHY	Wed, Aug 2, 2017	15.14	15.15	15.08	15.10
1159	NYSE	GHY	Tue, Aug 1, 2017	15.11	15.16	15.10	15.15
1158	NYSE	GHY	Mon, Jul 31, 2017	15.09	15.12	15.07	15.11
1157	NYSE	GHY	Fri, Jul 28, 2017	15.05	15.13	15.04	15.08
1156	NYSE	GHY	Thu, Jul 27, 2017	15.03	15.06	14.99	15.06
1155	NYSE	GHY	Wed, Jul 26, 2017	15.06	15.06	14.99	15.06
1154	NYSE	GHY	Tue, Jul 25, 2017	15.04	15.07	14.99	15.00
1153	NYSE	GHY	Mon, Jul 24, 2017	14.98	15.05	14.98	15.03
1152	NYSE	GHY	Fri, Jul 21, 2017	15.01	15.02	14.95	15.02
1151	NYSE	GHY	Thu, Jul 20, 2017	15.03	15.04	14.97	14.99
1150	NYSE	GHY	Wed, Jul 19, 2017	14.97	15.05	14.97	15.00
1149	NYSE	GHY	Tue, Jul 18, 2017	14.92	15.00	14.90	14.96
1148	NYSE	GHY	Mon, Jul 17, 2017	14.95	14.99	14.90	14.95
1147	NYSE	GHY	Fri, Jul 14, 2017	14.87	14.98	14.87	14.97
1146	NYSE	GHY	Thu, Jul 13, 2017	14.90	14.91	14.86	14.88
1145	NYSE	GHY	Wed, Jul 12, 2017	14.87	14.93	14.83	14.93
1144	NYSE	GHY	Tue, Jul 11, 2017	14.90	14.93	14.89	14.83
1143	NYSE	GHY	Mon, Jul 10, 2017	14.86	14.94	14.84	14.94
1142	NYSE	GHY	Fri, Jul 7, 2017	14.83	14.91	14.83	14.89
1141	NYSE	GHY	Thu, Jul 6, 2017	14.85	14.89	14.82	14.82
1140	NYSE	GHY	Wed, Jul 5, 2017	15.01	15.01	14.89	14.93
1139	NYSE	GHY	Mon, Jul 3, 2017	14.92	15.03	14.89	15.03
1138	NYSE	GHY	Fri, Jun 30, 2017	14.82	14.90	14.80	14.86
1137	NYSE	GHY	Thu, Jun 29, 2017	14.84	14.85	14.75	14.80
1136	NYSE	GHY	Wed, Jun 28, 2017	14.85	14.90	14.82	14.84
1135	NYSE	GHY	Tue, Jun 27, 2017	14.85	14.88	14.81	14.84
1134	NYSE	GHY	Mon, Jun 26, 2017	14.86	14.91	14.84	14.84
1133	NYSE	GHY	Fri, Jun 23, 2017	14.80	14.86	14.77	14.86
1132	NYSE	GHY	Thu, Jun 22, 2017	14.82	14.85	14.77	14.78
1131	NYSE	GHY	Wed, Jun 21, 2017	14.92	14.94	14.82	14.82
1130	NYSE	GHY	Tue, Jun 20, 2017	14.93	14.95	14.90	14.94
1129	NYSE	GHY	Mon, Jun 19, 2017	14.93	14.98	14.92	14.93
1128	NYSE	GHY	Fri, Jun 16, 2017	14.98	15.00	14.91	14.92
1127	NYSE	GHY	Thu, Jun 15, 2017	14.96	15.01	14.94	15.01
1126	NYSE	GHY	Wed, Jun 14, 2017	14.99	15.02	14.97	14.99
1125	NYSE	GHY	Tue, Jun 13, 2017	15.05	15.12	15.04	14.99
1124	NYSE	GHY	Mon, Jun 12, 2017	15.06	15.07	15.03	15.06
1123	NYSE	GHY	Fri, Jun 9, 2017	15.11	15.12	15.03	15.06
1122	NYSE	GHY	Thu, Jun 8, 2017	15.06	15.11	15.05	15.08
1121	NYSE	GHY	Wed, Jun 7, 2017	15.18	15.18	15.05	15.06
1120	NYSE	GHY	Tue, Jun 6, 2017	15.23	15.23	15.12	15.18
1119	NYSE	GHY	Mon, Jun 5, 2017	15.17	15.20	15.12	15.20
1118	NYSE	GHY	Fri, Jun 2, 2017	15.25	15.25	15.15	15.19
1117	NYSE	GHY	Thu, Jun 1, 2017	15.21	15.26	15.20	15.26
1116	NYSE	GHY	Wed, May 31, 2017	15.23	15.24	15.16	15.23
1115	NYSE	GHY	Tue, May 30, 2017	15.20	15.23	15.16	15.21
1114	NYSE	GHY	Fri, May 26, 2017	15.25	15.25	15.16	15.20
1113	NYSE	GHY	Thu, May 25, 2017	15.22	15.25	15.18	15.18
1112	NYSE	GHY	Wed, May 24, 2017	15.17	15.22	15.13	15.22
1111	NYSE	GHY	Tue, May 23, 2017	15.09	15.21	15.07	15.21
1110	NYSE	GHY	Mon, May 22, 2017	15.12	15.15	15.05	15.06
1109	NYSE	GHY	Fri, May 19, 2017	15.05	15.12	15.04	15.09
1108	NYSE	GHY	Thu, May 18, 2017	15.00	15.10	15.00	15.04
1107	NYSE	GHY	Wed, May 17, 2017	15.10	15.14	15.02	15.02
1106	NYSE	GHY	Tue, May 16, 2017	15.15	15.17	15.12	15.15
1105	NYSE	GHY	Mon, May 15, 2017	15.16	15.18	15.14	15.15
1104	NYSE	GHY	Fri, May 12, 2017	15.15	15.19	15.11	15.19
1103	NYSE	GHY	Thu, May 11, 2017	15.12	15.15	15.06	15.13
1102	NYSE	GHY	Wed, May 10, 2017	15.16	15.18	15.08	15.11
1101	NYSE	GHY	Tue, May 9, 2017	15.24	15.31	15.21	15.15
1100	NYSE	GHY	Mon, May 8, 2017	15.28	15.28	15.23	15.24
1099	NYSE	GHY	Fri, May 5, 2017	15.20	15.28	15.20	15.26
1098	NYSE	GHY	Thu, May 4, 2017	15.23	15.23	15.11	15.21
1097	NYSE	GHY	Wed, May 3, 2017	15.30	15.30	15.16	15.20
1096	NYSE	GHY	Tue, May 2, 2017	15.28	15.30	15.25	15.29
1095	NYSE	GHY	Mon, May 1, 2017	15.20	15.29	15.18	15.23
1094	NYSE	GHY	Fri, Apr 28, 2017	15.10	15.21	15.09	15.21
1093	NYSE	GHY	Thu, Apr 27, 2017	15.09	15.12	15.06	15.06
1092	NYSE	GHY	Wed, Apr 26, 2017	15.11	15.12	15.07	15.10
1091	NYSE	GHY	Tue, Apr 25, 2017	15.08	15.12	15.06	15.07
1090	NYSE	GHY	Mon, Apr 24, 2017	15.10	15.13	15.07	15.08
1089	NYSE	GHY	Fri, Apr 21, 2017	15.02	15.08	15.01	15.08
1088	NYSE	GHY	Thu, Apr 20, 2017	15.02	15.04	15.00	15.04
1087	NYSE	GHY	Wed, Apr 19, 2017	15.03	15.08	15.00	15.02
1086	NYSE	GHY	Tue, Apr 18, 2017	15.01	15.03	15.00	15.02
1085	NYSE	GHY	Mon, Apr 17, 2017	15.00	15.04	14.99	15.00
1084	NYSE	GHY	Thu, Apr 13, 2017	15.04	15.04	14.96	15.00
1083	NYSE	GHY	Wed, Apr 12, 2017	15.08	15.10	15.02	15.08
1082	NYSE	GHY	Tue, Apr 11, 2017	15.03	15.06	14.98	15.06
1081	NYSE	GHY	Mon, Apr 10, 2017	15.05	15.10	15.04	14.99
1080	NYSE	GHY	Fri, Apr 7, 2017	15.00	15.05	15.00	15.04
1079	NYSE	GHY	Thu, Apr 6, 2017	14.95	15.04	14.95	15.02
1078	NYSE	GHY	Wed, Apr 5, 2017	14.92	14.97	14.92	14.95
1077	NYSE	GHY	Tue, Apr 4, 2017	14.93	14.95	14.90	14.91
1076	NYSE	GHY	Mon, Apr 3, 2017	14.91	14.94	14.88	14.94
1075	NYSE	GHY	Fri, Mar 31, 2017	14.89	14.93	14.86	14.89
1074	NYSE	GHY	Thu, Mar 30, 2017	14.92	14.94	14.87	14.90
1073	NYSE	GHY	Wed, Mar 29, 2017	14.89	14.94	14.89	14.90
1072	NYSE	GHY	Tue, Mar 28, 2017	14.86	14.92	14.86	14.87
1071	NYSE	GHY	Mon, Mar 27, 2017	14.85	14.88	14.80	14.86
1070	NYSE	GHY	Fri, Mar 24, 2017	14.90	14.92	14.87	14.87
1069	NYSE	GHY	Thu, Mar 23, 2017	14.87	14.90	14.85	14.88
1068	NYSE	GHY	Wed, Mar 22, 2017	14.81	14.89	14.77	14.89
1067	NYSE	GHY	Tue, Mar 21, 2017	14.89	14.89	14.77	14.78
1066	NYSE	GHY	Mon, Mar 20, 2017	14.83	14.88	14.80	14.88
1065	NYSE	GHY	Fri, Mar 17, 2017	14.80	14.85	14.78	14.83
1064	NYSE	GHY	Thu, Mar 16, 2017	14.81	14.82	14.72	14.80
1063	NYSE	GHY	Wed, Mar 15, 2017	14.66	14.80	14.64	14.80
1062	NYSE	GHY	Tue, Mar 14, 2017	14.75	14.77	14.71	14.63
1061	NYSE	GHY	Mon, Mar 13, 2017	14.82	14.87	14.80	14.82
1060	NYSE	GHY	Fri, Mar 10, 2017	14.76	14.85	14.76	14.82
1059	NYSE	GHY	Thu, Mar 9, 2017	14.92	14.92	14.70	14.76
1058	NYSE	GHY	Wed, Mar 8, 2017	15.02	15.02	14.92	14.96
1057	NYSE	GHY	Tue, Mar 7, 2017	15.05	15.09	15.02	15.03
1056	NYSE	GHY	Mon, Mar 6, 2017	15.14	15.16	15.10	15.10
1055	NYSE	GHY	Fri, Mar 3, 2017	15.20	15.22	15.14	15.19
1054	NYSE	GHY	Thu, Mar 2, 2017	15.20	15.23	15.18	15.21
1053	NYSE	GHY	Wed, Mar 1, 2017	15.18	15.23	15.16	15.20
1052	NYSE	GHY	Tue, Feb 28, 2017	15.16	15.18	15.12	15.17
1051	NYSE	GHY	Mon, Feb 27, 2017	15.18	15.18	15.12	15.17
1050	NYSE	GHY	Fri, Feb 24, 2017	15.09	15.15	15.08	15.15
1049	NYSE	GHY	Thu, Feb 23, 2017	15.08	15.13	15.04	15.13
1048	NYSE	GHY	Wed, Feb 22, 2017	15.02	15.05	15.00	15.03
1047	NYSE	GHY	Tue, Feb 21, 2017	14.96	15.03	14.95	15.03
1046	NYSE	GHY	Fri, Feb 17, 2017	14.86	14.97	14.85	14.96
1045	NYSE	GHY	Thu, Feb 16, 2017	14.95	14.95	14.85	14.86
1044	NYSE	GHY	Wed, Feb 15, 2017	14.99	14.99	14.88	14.98
1043	NYSE	GHY	Tue, Feb 14, 2017	15.03	15.06	14.96	14.96
1042	NYSE	GHY	Mon, Feb 13, 2017	15.08	15.10	15.04	15.06
1041	NYSE	GHY	Fri, Feb 10, 2017	15.06	15.08	15.02	15.07
1040	NYSE	GHY	Thu, Feb 9, 2017	15.10	15.13	14.98	15.03
1039	NYSE	GHY	Wed, Feb 8, 2017	15.13	15.13	15.05	15.10
1038	NYSE	GHY	Tue, Feb 7, 2017	15.11	15.14	15.09	15.14
1037	NYSE	GHY	Mon, Feb 6, 2017	15.11	15.11	15.05	15.09
1036	NYSE	GHY	Fri, Feb 3, 2017	15.15	15.16	15.07	15.12
1035	NYSE	GHY	Thu, Feb 2, 2017	15.05	15.14	15.04	15.11
1034	NYSE	GHY	Wed, Feb 1, 2017	15.09	15.13	15.07	15.08
1033	NYSE	GHY	Tue, Jan 31, 2017	15.02	15.10	15.01	15.09
1032	NYSE	GHY	Mon, Jan 30, 2017	15.04	15.06	14.97	15.05
1031	NYSE	GHY	Fri, Jan 27, 2017	15.09	15.09	15.02	15.04
1030	NYSE	GHY	Thu, Jan 26, 2017	15.03	15.08	15.00	15.05
1029	NYSE	GHY	Wed, Jan 25, 2017	15.06	15.06	15.00	15.02
1028	NYSE	GHY	Tue, Jan 24, 2017	14.97	15.03	14.95	15.01
1027	NYSE	GHY	Mon, Jan 23, 2017	14.96	14.97	14.92	14.96
1026	NYSE	GHY	Fri, Jan 20, 2017	14.93	14.95	14.89	14.93
1025	NYSE	GHY	Thu, Jan 19, 2017	14.98	14.98	14.89	14.92
1024	NYSE	GHY	Wed, Jan 18, 2017	14.99	14.99	14.92	14.99
1023	NYSE	GHY	Tue, Jan 17, 2017	14.96	15.01	14.95	15.00
1022	NYSE	GHY	Fri, Jan 13, 2017	14.97	14.98	14.93	14.98
1021	NYSE	GHY	Thu, Jan 12, 2017	15.00	15.01	14.91	14.94
1020	NYSE	GHY	Wed, Jan 11, 2017	14.92	15.00	14.92	15.00
1019	NYSE	GHY	Tue, Jan 10, 2017	14.94	14.98	14.91	14.92
1018	NYSE	GHY	Mon, Jan 9, 2017	14.90	14.97	14.90	14.97
1017	NYSE	GHY	Fri, Jan 6, 2017	14.90	14.95	14.86	14.94
1016	NYSE	GHY	Thu, Jan 5, 2017	14.96	14.96	14.84	14.87
1015	NYSE	GHY	Wed, Jan 4, 2017	14.88	14.94	14.88	14.93
1014	NYSE	GHY	Tue, Jan 3, 2017	14.94	14.96	14.85	14.86
1013	NYSE	GHY	Fri, Dec 30, 2016	14.87	14.94	14.83	14.89
1012	NYSE	GHY	Thu, Dec 29, 2016	14.82	14.86	14.76	14.82
1011	NYSE	GHY	Wed, Dec 28, 2016	14.71	14.80	14.71	14.80
1010	NYSE	GHY	Tue, Dec 27, 2016	14.85	14.85	14.73	14.66
1009	NYSE	GHY	Fri, Dec 23, 2016	14.76	14.79	14.74	14.77
1008	NYSE	GHY	Thu, Dec 22, 2016	14.68	14.77	14.68	14.72
1007	NYSE	GHY	Wed, Dec 21, 2016	14.78	14.78	14.66	14.70
1006	NYSE	GHY	Tue, Dec 20, 2016	14.86	14.86	14.75	14.75
1005	NYSE	GHY	Mon, Dec 19, 2016	14.75	14.83	14.73	14.83
1004	NYSE	GHY	Fri, Dec 16, 2016	14.66	14.75	14.66	14.73
1003	NYSE	GHY	Thu, Dec 15, 2016	14.55	14.70	14.55	14.66
1002	NYSE	GHY	Wed, Dec 14, 2016	14.75	14.80	14.59	14.63
1001	NYSE	GHY	Tue, Dec 13, 2016	14.89	14.92	14.82	14.72
1000	NYSE	GHY	Mon, Dec 12, 2016	14.86	14.91	14.83	14.90
999	NYSE	GHY	Fri, Dec 9, 2016	14.83	14.86	14.80	14.84
998	NYSE	GHY	Thu, Dec 8, 2016	14.81	14.84	14.76	14.80
997	NYSE	GHY	Wed, Dec 7, 2016	14.85	14.88	14.78	14.85
996	NYSE	GHY	Tue, Dec 6, 2016	14.73	14.81	14.69	14.81
995	NYSE	GHY	Mon, Dec 5, 2016	14.65	14.71	14.63	14.69
994	NYSE	GHY	Fri, Dec 2, 2016	14.60	14.73	14.60	14.65
993	NYSE	GHY	Thu, Dec 1, 2016	14.71	14.72	14.59	14.60
992	NYSE	GHY	Wed, Nov 30, 2016	14.86	14.89	14.72	14.72
991	NYSE	GHY	Tue, Nov 29, 2016	14.78	14.87	14.78	14.84
990	NYSE	GHY	Mon, Nov 28, 2016	14.82	14.86	14.80	14.85
989	NYSE	GHY	Fri, Nov 25, 2016	14.73	14.85	14.73	14.81
988	NYSE	GHY	Wed, Nov 23, 2016	14.66	14.77	14.66	14.77
987	NYSE	GHY	Tue, Nov 22, 2016	14.64	14.78	14.64	14.71
986	NYSE	GHY	Mon, Nov 21, 2016	14.49	14.62	14.49	14.60
985	NYSE	GHY	Fri, Nov 18, 2016	14.47	14.50	14.40	14.46
984	NYSE	GHY	Thu, Nov 17, 2016	14.40	14.48	14.40	14.45
983	NYSE	GHY	Wed, Nov 16, 2016	14.37	14.45	14.30	14.45
982	NYSE	GHY	Tue, Nov 15, 2016	14.28	14.49	14.26	14.30
981	NYSE	GHY	Mon, Nov 14, 2016	14.30	14.35	14.15	14.26
980	NYSE	GHY	Fri, Nov 11, 2016	14.36	14.39	14.24	14.37
979	NYSE	GHY	Thu, Nov 10, 2016	14.53	14.57	14.20	14.36
978	NYSE	GHY	Wed, Nov 9, 2016	14.56	14.65	14.53	14.58
977	NYSE	GHY	Tue, Nov 8, 2016	14.66	14.74	14.62	14.73
976	NYSE	GHY	Mon, Nov 7, 2016	14.62	14.75	14.62	14.71
975	NYSE	GHY	Fri, Nov 4, 2016	14.57	14.63	14.53	14.55
974	NYSE	GHY	Thu, Nov 3, 2016	14.56	14.64	14.55	14.58
973	NYSE	GHY	Wed, Nov 2, 2016	14.67	14.68	14.55	14.61
972	NYSE	GHY	Tue, Nov 1, 2016	14.82	14.82	14.69	14.74
971	NYSE	GHY	Mon, Oct 31, 2016	14.91	14.91	14.72	14.72
970	NYSE	GHY	Fri, Oct 28, 2016	14.84	14.93	14.79	14.86
969	NYSE	GHY	Thu, Oct 27, 2016	14.97	14.97	14.83	14.84
968	NYSE	GHY	Wed, Oct 26, 2016	14.90	14.96	14.80	14.95
967	NYSE	GHY	Tue, Oct 25, 2016	14.93	14.96	14.91	14.93
966	NYSE	GHY	Mon, Oct 24, 2016	14.96	14.98	14.91	14.95
965	NYSE	GHY	Fri, Oct 21, 2016	14.89	14.99	14.85	14.95
964	NYSE	GHY	Thu, Oct 20, 2016	14.95	14.95	14.85	14.89
963	NYSE	GHY	Wed, Oct 19, 2016	14.80	14.95	14.78	14.95
962	NYSE	GHY	Tue, Oct 18, 2016	14.83	14.83	14.74	14.79
961	NYSE	GHY	Mon, Oct 17, 2016	14.90	14.90	14.64	14.73
960	NYSE	GHY	Fri, Oct 14, 2016	14.94	14.97	14.86	14.87
959	NYSE	GHY	Thu, Oct 13, 2016	14.93	14.98	14.88	14.92
958	NYSE	GHY	Wed, Oct 12, 2016	14.95	15.00	14.91	14.97
957	NYSE	GHY	Tue, Oct 11, 2016	15.08	15.08	15.00	14.94
956	NYSE	GHY	Mon, Oct 10, 2016	15.02	15.11	15.00	15.09
955	NYSE	GHY	Fri, Oct 7, 2016	15.05	15.06	14.96	14.96
954	NYSE	GHY	Thu, Oct 6, 2016	15.04	15.07	14.96	15.05
953	NYSE	GHY	Wed, Oct 5, 2016	15.08	15.09	15.01	15.03
952	NYSE	GHY	Tue, Oct 4, 2016	15.13	15.15	15.03	15.05
951	NYSE	GHY	Mon, Oct 3, 2016	15.12	15.16	15.02	15.16
950	NYSE	GHY	Fri, Sep 30, 2016	15.13	15.20	15.08	15.11
949	NYSE	GHY	Thu, Sep 29, 2016	15.16	15.16	15.06	15.11
948	NYSE	GHY	Wed, Sep 28, 2016	15.06	15.17	15.03	15.17
947	NYSE	GHY	Tue, Sep 27, 2016	15.01	15.08	14.95	15.04
946	NYSE	GHY	Mon, Sep 26, 2016	15.03	15.03	14.98	15.01
945	NYSE	GHY	Fri, Sep 23, 2016	15.07	15.11	15.05	15.08
944	NYSE	GHY	Thu, Sep 22, 2016	15.08	15.15	15.01	15.08
943	NYSE	GHY	Wed, Sep 21, 2016	14.99	15.02	14.90	15.00
942	NYSE	GHY	Tue, Sep 20, 2016	14.88	14.96	14.88	14.94
941	NYSE	GHY	Mon, Sep 19, 2016	14.85	14.92	14.83	14.86
940	NYSE	GHY	Fri, Sep 16, 2016	14.86	14.90	14.80	14.85
939	NYSE	GHY	Thu, Sep 15, 2016	14.74	14.91	14.74	14.87
938	NYSE	GHY	Wed, Sep 14, 2016	14.73	14.92	14.69	14.77
937	NYSE	GHY	Tue, Sep 13, 2016	15.01	15.03	14.79	14.78
936	NYSE	GHY	Mon, Sep 12, 2016	14.93	15.12	14.87	15.09
935	NYSE	GHY	Fri, Sep 9, 2016	15.37	15.41	15.01	15.08
934	NYSE	GHY	Thu, Sep 8, 2016	15.36	15.43	15.36	15.41
933	NYSE	GHY	Wed, Sep 7, 2016	15.34	15.38	15.27	15.37
932	NYSE	GHY	Tue, Sep 6, 2016	15.27	15.32	15.25	15.32
931	NYSE	GHY	Fri, Sep 2, 2016	15.28	15.37	15.21	15.32
930	NYSE	GHY	Thu, Sep 1, 2016	15.43	15.43	15.23	15.26
929	NYSE	GHY	Wed, Aug 31, 2016	15.47	15.52	15.43	15.50
928	NYSE	GHY	Tue, Aug 30, 2016	15.38	15.47	15.34	15.42
927	NYSE	GHY	Mon, Aug 29, 2016	15.37	15.40	15.35	15.35
926	NYSE	GHY	Fri, Aug 26, 2016	15.35	15.39	15.34	15.37
925	NYSE	GHY	Thu, Aug 25, 2016	15.35	15.40	15.32	15.39
924	NYSE	GHY	Wed, Aug 24, 2016	15.42	15.45	15.31	15.31
923	NYSE	GHY	Tue, Aug 23, 2016	15.34	15.41	15.32	15.40
922	NYSE	GHY	Mon, Aug 22, 2016	15.31	15.33	15.25	15.29
921	NYSE	GHY	Fri, Aug 19, 2016	15.32	15.33	15.26	15.30
920	NYSE	GHY	Thu, Aug 18, 2016	15.33	15.39	15.32	15.37
919	NYSE	GHY	Wed, Aug 17, 2016	15.27	15.32	15.22	15.29
918	NYSE	GHY	Tue, Aug 16, 2016	15.30	15.35	15.30	15.22
917	NYSE	GHY	Mon, Aug 15, 2016	15.31	15.37	15.31	15.32
916	NYSE	GHY	Fri, Aug 12, 2016	15.32	15.36	15.27	15.32
915	NYSE	GHY	Thu, Aug 11, 2016	15.25	15.38	15.25	15.34
914	NYSE	GHY	Wed, Aug 10, 2016	15.30	15.32	15.21	15.27
913	NYSE	GHY	Tue, Aug 9, 2016	15.24	15.28	15.22	15.25
912	NYSE	GHY	Mon, Aug 8, 2016	15.24	15.26	15.20	15.23
911	NYSE	GHY	Fri, Aug 5, 2016	15.26	15.30	15.22	15.23
910	NYSE	GHY	Thu, Aug 4, 2016	15.26	15.27	15.18	15.25
909	NYSE	GHY	Wed, Aug 3, 2016	15.19	15.23	15.16	15.19
908	NYSE	GHY	Tue, Aug 2, 2016	15.28	15.30	15.16	15.22
907	NYSE	GHY	Mon, Aug 1, 2016	15.40	15.40	15.21	15.27
906	NYSE	GHY	Fri, Jul 29, 2016	15.32	15.38	15.23	15.38
905	NYSE	GHY	Thu, Jul 28, 2016	15.20	15.29	15.18	15.28
904	NYSE	GHY	Wed, Jul 27, 2016	15.24	15.24	15.08	15.21
903	NYSE	GHY	Tue, Jul 26, 2016	15.33	15.34	15.15	15.21
902	NYSE	GHY	Mon, Jul 25, 2016	15.33	15.39	15.26	15.31
901	NYSE	GHY	Fri, Jul 22, 2016	15.36	15.36	15.27	15.32
900	NYSE	GHY	Thu, Jul 21, 2016	15.34	15.40	15.29	15.36
899	NYSE	GHY	Wed, Jul 20, 2016	15.29	15.34	15.25	15.34
898	NYSE	GHY	Tue, Jul 19, 2016	15.29	15.33	15.21	15.23
897	NYSE	GHY	Mon, Jul 18, 2016	15.20	15.28	15.20	15.25
896	NYSE	GHY	Fri, Jul 15, 2016	15.35	15.35	15.19	15.20
895	NYSE	GHY	Thu, Jul 14, 2016	15.30	15.37	15.20	15.37
894	NYSE	GHY	Wed, Jul 13, 2016	15.34	15.34	15.11	15.20
893	NYSE	GHY	Tue, Jul 12, 2016	15.30	15.35	15.16	15.18
892	NYSE	GHY	Mon, Jul 11, 2016	15.23	15.29	15.21	15.28
891	NYSE	GHY	Fri, Jul 8, 2016	15.26	15.26	15.17	15.20
890	NYSE	GHY	Thu, Jul 7, 2016	15.12	15.18	15.09	15.15
889	NYSE	GHY	Wed, Jul 6, 2016	14.95	15.12	14.94	15.12
888	NYSE	GHY	Tue, Jul 5, 2016	14.98	15.05	14.97	15.00
887	NYSE	GHY	Fri, Jul 1, 2016	15.04	15.16	15.04	15.07
886	NYSE	GHY	Thu, Jun 30, 2016	15.00	15.04	14.96	15.01
885	NYSE	GHY	Wed, Jun 29, 2016	14.98	15.06	14.94	14.98
884	NYSE	GHY	Tue, Jun 28, 2016	14.98	15.07	14.89	14.89
883	NYSE	GHY	Mon, Jun 27, 2016	15.05	15.08	14.85	14.85
882	NYSE	GHY	Fri, Jun 24, 2016	15.00	15.22	14.96	15.10
881	NYSE	GHY	Thu, Jun 23, 2016	15.30	15.35	15.22	15.26
880	NYSE	GHY	Wed, Jun 22, 2016	15.34	15.34	15.17	15.18
879	NYSE	GHY	Tue, Jun 21, 2016	15.33	15.36	15.28	15.33
878	NYSE	GHY	Mon, Jun 20, 2016	15.31	15.36	15.25	15.34
877	NYSE	GHY	Fri, Jun 17, 2016	15.14	15.23	15.14	15.15
876	NYSE	GHY	Thu, Jun 16, 2016	15.17	15.17	15.08	15.08
875	NYSE	GHY	Wed, Jun 15, 2016	15.17	15.22	15.09	15.20
874	NYSE	GHY	Tue, Jun 14, 2016	15.24	15.26	15.15	15.12
873	NYSE	GHY	Mon, Jun 13, 2016	15.18	15.31	15.18	15.24
872	NYSE	GHY	Fri, Jun 10, 2016	15.24	15.29	15.15	15.20
871	NYSE	GHY	Thu, Jun 9, 2016	15.21	15.29	15.18	15.26
870	NYSE	GHY	Wed, Jun 8, 2016	15.18	15.19	15.07	15.19
869	NYSE	GHY	Tue, Jun 7, 2016	15.14	15.23	15.08	15.11
868	NYSE	GHY	Mon, Jun 6, 2016	15.03	15.18	14.98	15.05
867	NYSE	GHY	Fri, Jun 3, 2016	14.82	14.90	14.78	14.90
866	NYSE	GHY	Thu, Jun 2, 2016	14.85	14.85	14.77	14.83
865	NYSE	GHY	Wed, Jun 1, 2016	14.86	14.97	14.81	14.81
864	NYSE	GHY	Tue, May 31, 2016	14.92	14.94	14.84	14.85
863	NYSE	GHY	Fri, May 27, 2016	14.89	14.96	14.85	14.85
862	NYSE	GHY	Thu, May 26, 2016	14.88	14.91	14.85	14.88
861	NYSE	GHY	Wed, May 25, 2016	14.77	14.90	14.77	14.89
860	NYSE	GHY	Tue, May 24, 2016	14.77	14.81	14.74	14.76
859	NYSE	GHY	Mon, May 23, 2016	14.75	14.79	14.71	14.78
858	NYSE	GHY	Fri, May 20, 2016	14.67	14.77	14.64	14.77
857	NYSE	GHY	Thu, May 19, 2016	14.69	14.75	14.52	14.64
856	NYSE	GHY	Wed, May 18, 2016	14.76	14.78	14.69	14.70
855	NYSE	GHY	Tue, May 17, 2016	14.76	14.77	14.70	14.77
854	NYSE	GHY	Mon, May 16, 2016	14.69	14.76	14.68	14.75
853	NYSE	GHY	Fri, May 13, 2016	14.63	14.73	14.63	14.70
852	NYSE	GHY	Thu, May 12, 2016	14.64	14.68	14.59	14.61
851	NYSE	GHY	Wed, May 11, 2016	14.74	14.79	14.59	14.60
850	NYSE	GHY	Tue, May 10, 2016	14.73	14.84	14.72	14.83
849	NYSE	GHY	Mon, May 9, 2016	14.79	14.88	14.69	14.73
848	NYSE	GHY	Fri, May 6, 2016	14.75	14.83	14.75	14.79
847	NYSE	GHY	Thu, May 5, 2016	14.80	14.84	14.77	14.78
846	NYSE	GHY	Wed, May 4, 2016	14.80	14.88	14.76	14.80
845	NYSE	GHY	Tue, May 3, 2016	14.89	14.91	14.80	14.83
844	NYSE	GHY	Mon, May 2, 2016	14.94	14.96	14.86	14.91
843	NYSE	GHY	Fri, Apr 29, 2016	14.86	14.93	14.81	14.93
842	NYSE	GHY	Thu, Apr 28, 2016	14.84	14.94	14.84	14.85
841	NYSE	GHY	Wed, Apr 27, 2016	14.88	14.95	14.86	14.93
840	NYSE	GHY	Tue, Apr 26, 2016	14.88	14.88	14.81	14.87
839	NYSE	GHY	Mon, Apr 25, 2016	14.92	14.93	14.80	14.82
838	NYSE	GHY	Fri, Apr 22, 2016	14.87	14.93	14.84	14.93
837	NYSE	GHY	Thu, Apr 21, 2016	14.82	14.88	14.79	14.88
836	NYSE	GHY	Wed, Apr 20, 2016	14.77	14.90	14.73	14.77
835	NYSE	GHY	Tue, Apr 19, 2016	14.81	14.82	14.71	14.76
834	NYSE	GHY	Mon, Apr 18, 2016	14.75	14.84	14.70	14.79
833	NYSE	GHY	Fri, Apr 15, 2016	14.73	14.81	14.70	14.76
832	NYSE	GHY	Thu, Apr 14, 2016	14.81	14.85	14.74	14.75
831	NYSE	GHY	Wed, Apr 13, 2016	14.77	14.90	14.76	14.81
830	NYSE	GHY	Tue, Apr 12, 2016	14.82	14.89	14.78	14.84
829	NYSE	GHY	Mon, Apr 11, 2016	14.88	14.95	14.80	14.83
828	NYSE	GHY	Fri, Apr 8, 2016	14.88	14.94	14.82	14.83
827	NYSE	GHY	Thu, Apr 7, 2016	14.82	14.88	14.77	14.80
826	NYSE	GHY	Wed, Apr 6, 2016	14.74	14.86	14.74	14.85
825	NYSE	GHY	Tue, Apr 5, 2016	14.80	14.80	14.80	14.71
824	NYSE	GHY	Mon, Apr 4, 2016	14.95	14.95	14.80	14.80
823	NYSE	GHY	Fri, Apr 1, 2016	14.84	14.96	14.75	14.88
822	NYSE	GHY	Thu, Mar 31, 2016	14.92	14.92	14.69	14.88
821	NYSE	GHY	Wed, Mar 30, 2016	14.84	14.89	14.81	14.88
820	NYSE	GHY	Tue, Mar 29, 2016	14.64	14.81	14.60	14.81
819	NYSE	GHY	Mon, Mar 28, 2016	14.72	14.72	14.63	14.63
818	NYSE	GHY	Thu, Mar 24, 2016	14.68	14.71	14.64	14.67
817	NYSE	GHY	Wed, Mar 23, 2016	14.78	14.83	14.74	14.76
816	NYSE	GHY	Tue, Mar 22, 2016	14.88	14.91	14.79	14.81
815	NYSE	GHY	Mon, Mar 21, 2016	14.84	14.90	14.82	14.90
814	NYSE	GHY	Fri, Mar 18, 2016	14.78	14.84	14.70	14.83
813	NYSE	GHY	Thu, Mar 17, 2016	14.65	14.78	14.65	14.78
812	NYSE	GHY	Wed, Mar 16, 2016	14.63	14.68	14.60	14.64
811	NYSE	GHY	Tue, Mar 15, 2016	14.62	14.62	14.62	14.61
810	NYSE	GHY	Mon, Mar 14, 2016	14.67	14.69	14.59	14.62
809	NYSE	GHY	Fri, Mar 11, 2016	14.59	14.59	14.59	14.70
808	NYSE	GHY	Thu, Mar 10, 2016	14.62	14.62	14.62	14.59
807	NYSE	GHY	Wed, Mar 9, 2016	14.57	14.68	14.57	14.62
806	NYSE	GHY	Tue, Mar 8, 2016	14.51	14.62	14.51	14.53
805	NYSE	GHY	Mon, Mar 7, 2016	14.53	14.61	14.48	14.57
804	NYSE	GHY	Fri, Mar 4, 2016	14.42	14.55	14.40	14.54
803	NYSE	GHY	Thu, Mar 3, 2016	14.45	14.45	14.45	14.42
802	NYSE	GHY	Wed, Mar 2, 2016	14.42	14.48	14.35	14.45
801	NYSE	GHY	Tue, Mar 1, 2016	14.30	14.47	14.25	14.45
800	NYSE	GHY	Mon, Feb 29, 2016	14.15	14.31	14.11	14.31
799	NYSE	GHY	Fri, Feb 26, 2016	14.02	14.18	13.97	14.16
798	NYSE	GHY	Thu, Feb 25, 2016	13.82	14.01	13.81	14.01
797	NYSE	GHY	Wed, Feb 24, 2016	13.74	13.88	13.74	13.85
796	NYSE	GHY	Tue, Feb 23, 2016	13.71	13.82	13.71	13.78
795	NYSE	GHY	Mon, Feb 22, 2016	13.72	13.80	13.72	13.77
794	NYSE	GHY	Fri, Feb 19, 2016	13.65	13.76	13.65	13.68
793	NYSE	GHY	Thu, Feb 18, 2016	13.70	13.72	13.64	13.70
792	NYSE	GHY	Wed, Feb 17, 2016	13.65	13.71	13.58	13.63
791	NYSE	GHY	Tue, Feb 16, 2016	13.60	13.70	13.55	13.67
790	NYSE	GHY	Fri, Feb 12, 2016	13.58	13.64	13.52	13.57
789	NYSE	GHY	Thu, Feb 11, 2016	13.51	13.61	13.48	13.53
788	NYSE	GHY	Wed, Feb 10, 2016	13.80	13.80	13.62	13.62
787	NYSE	GHY	Tue, Feb 9, 2016	13.63	13.76	13.60	13.75
786	NYSE	GHY	Mon, Feb 8, 2016	13.79	13.79	13.62	13.74
785	NYSE	GHY	Fri, Feb 5, 2016	14.00	14.02	13.82	13.83
784	NYSE	GHY	Thu, Feb 4, 2016	14.01	14.02	13.88	14.01
783	NYSE	GHY	Wed, Feb 3, 2016	14.06	14.06	13.87	14.02
782	NYSE	GHY	Tue, Feb 2, 2016	13.89	14.02	13.89	13.96
781	NYSE	GHY	Mon, Feb 1, 2016	13.90	14.09	13.90	14.04
780	NYSE	GHY	Fri, Jan 29, 2016	13.97	14.05	13.97	13.99
779	NYSE	GHY	Thu, Jan 28, 2016	13.88	14.00	13.88	13.96
778	NYSE	GHY	Wed, Jan 27, 2016	13.81	13.89	13.73	13.79
777	NYSE	GHY	Tue, Jan 26, 2016	13.69	13.87	13.68	13.81
776	NYSE	GHY	Mon, Jan 25, 2016	13.66	13.75	13.64	13.64
775	NYSE	GHY	Fri, Jan 22, 2016	13.59	13.76	13.55	13.71
774	NYSE	GHY	Thu, Jan 21, 2016	13.52	13.59	13.40	13.48
773	NYSE	GHY	Wed, Jan 20, 2016	13.48	13.53	13.26	13.40
772	NYSE	GHY	Tue, Jan 19, 2016	13.72	13.78	13.54	13.55
771	NYSE	GHY	Fri, Jan 15, 2016	13.71	13.77	13.51	13.76
770	NYSE	GHY	Thu, Jan 14, 2016	13.84	13.91	13.73	13.87
769	NYSE	GHY	Wed, Jan 13, 2016	14.12	14.12	13.85	13.85
768	NYSE	GHY	Tue, Jan 12, 2016	14.15	14.17	14.04	14.11
767	NYSE	GHY	Mon, Jan 11, 2016	14.20	14.26	14.08	14.11
766	NYSE	GHY	Fri, Jan 8, 2016	14.29	14.29	14.18	14.22
765	NYSE	GHY	Thu, Jan 7, 2016	14.10	14.26	14.10	14.26
764	NYSE	GHY	Wed, Jan 6, 2016	14.07	14.25	14.07	14.25
763	NYSE	GHY	Tue, Jan 5, 2016	14.14	14.21	14.11	14.20
762	NYSE	GHY	Mon, Jan 4, 2016	14.00	14.17	13.95	14.11
761	NYSE	GHY	Thu, Dec 31, 2015	14.09	14.26	14.03	14.15
760	NYSE	GHY	Wed, Dec 30, 2015	14.16	14.16	14.08	14.09
759	NYSE	GHY	Tue, Dec 29, 2015	14.05	14.18	14.05	14.18
758	NYSE	GHY	Mon, Dec 28, 2015	14.30	14.32	14.04	14.04
757	NYSE	GHY	Thu, Dec 24, 2015	14.35	14.48	14.35	14.42
756	NYSE	GHY	Wed, Dec 23, 2015	14.22	14.42	14.20	14.41
755	NYSE	GHY	Tue, Dec 22, 2015	14.00	14.18	13.95	14.18
754	NYSE	GHY	Mon, Dec 21, 2015	14.01	14.05	13.92	13.93
753	NYSE	GHY	Fri, Dec 18, 2015	13.92	14.08	13.90	13.96
752	NYSE	GHY	Thu, Dec 17, 2015	13.84	13.98	13.75	13.93
751	NYSE	GHY	Wed, Dec 16, 2015	13.63	13.83	13.56	13.82
750	NYSE	GHY	Tue, Dec 15, 2015	13.35	13.66	13.35	13.63
749	NYSE	GHY	Mon, Dec 14, 2015	13.43	13.47	13.21	13.32
748	NYSE	GHY	Fri, Dec 11, 2015	13.69	13.69	13.38	13.40
747	NYSE	GHY	Thu, Dec 10, 2015	13.77	13.79	13.72	13.74
746	NYSE	GHY	Wed, Dec 9, 2015	13.84	13.86	13.68	13.72
745	NYSE	GHY	Tue, Dec 8, 2015	13.70	13.79	13.68	13.74
744	NYSE	GHY	Mon, Dec 7, 2015	13.90	13.92	13.73	13.77
743	NYSE	GHY	Fri, Dec 4, 2015	13.93	13.98	13.89	13.89
742	NYSE	GHY	Thu, Dec 3, 2015	13.97	14.08	13.91	13.93
741	NYSE	GHY	Wed, Dec 2, 2015	13.98	14.07	13.98	14.05
740	NYSE	GHY	Tue, Dec 1, 2015	13.89	14.01	13.88	13.95
739	NYSE	GHY	Mon, Nov 30, 2015	13.83	13.88	13.80	13.83
738	NYSE	GHY	Fri, Nov 27, 2015	13.86	13.88	13.84	13.87
737	NYSE	GHY	Wed, Nov 25, 2015	13.80	13.90	13.74	13.80
736	NYSE	GHY	Tue, Nov 24, 2015	13.83	13.87	13.73	13.80
735	NYSE	GHY	Mon, Nov 23, 2015	13.94	13.96	13.76	13.83
734	NYSE	GHY	Fri, Nov 20, 2015	13.93	14.00	13.87	13.90
733	NYSE	GHY	Thu, Nov 19, 2015	14.04	14.06	13.87	13.93
732	NYSE	GHY	Wed, Nov 18, 2015	14.05	14.06	13.93	14.01
731	NYSE	GHY	Tue, Nov 17, 2015	14.21	14.21	14.03	14.08
730	NYSE	GHY	Mon, Nov 16, 2015	14.11	14.18	14.08	14.16
729	NYSE	GHY	Fri, Nov 13, 2015	14.14	14.17	14.06	14.16
728	NYSE	GHY	Thu, Nov 12, 2015	14.13	14.16	14.06	14.15
727	NYSE	GHY	Wed, Nov 11, 2015	14.27	14.30	14.14	14.18
726	NYSE	GHY	Tue, Nov 10, 2015	14.23	14.33	14.20	14.28
725	NYSE	GHY	Mon, Nov 9, 2015	14.37	14.39	14.22	14.29
724	NYSE	GHY	Fri, Nov 6, 2015	14.45	14.45	14.31	14.37
723	NYSE	GHY	Thu, Nov 5, 2015	14.49	14.52	14.40	14.48
722	NYSE	GHY	Wed, Nov 4, 2015	14.58	14.59	14.44	14.44
721	NYSE	GHY	Tue, Nov 3, 2015	14.55	14.57	14.50	14.53
720	NYSE	GHY	Mon, Nov 2, 2015	14.57	14.61	14.52	14.55
719	NYSE	GHY	Fri, Oct 30, 2015	14.47	14.55	14.42	14.55
718	NYSE	GHY	Thu, Oct 29, 2015	14.47	14.51	14.37	14.44
717	NYSE	GHY	Wed, Oct 28, 2015	14.36	14.50	14.35	14.50
716	NYSE	GHY	Tue, Oct 27, 2015	14.37	14.44	14.32	14.36
715	NYSE	GHY	Mon, Oct 26, 2015	14.56	14.57	14.34	14.38
714	NYSE	GHY	Fri, Oct 23, 2015	14.53	14.58	14.51	14.53
713	NYSE	GHY	Thu, Oct 22, 2015	14.48	14.55	14.48	14.48
712	NYSE	GHY	Wed, Oct 21, 2015	14.52	14.57	14.44	14.47
711	NYSE	GHY	Tue, Oct 20, 2015	14.65	14.72	14.51	14.52
710	NYSE	GHY	Mon, Oct 19, 2015	14.57	14.70	14.52	14.68
709	NYSE	GHY	Fri, Oct 16, 2015	14.46	14.57	14.46	14.57
708	NYSE	GHY	Thu, Oct 15, 2015	14.47	14.50	14.42	14.46
707	NYSE	GHY	Wed, Oct 14, 2015	14.44	14.54	14.44	14.47
706	NYSE	GHY	Tue, Oct 13, 2015	14.57	14.68	14.55	14.58
705	NYSE	GHY	Mon, Oct 12, 2015	14.50	14.74	14.50	14.67
704	NYSE	GHY	Fri, Oct 9, 2015	14.46	14.68	14.46	14.58
703	NYSE	GHY	Thu, Oct 8, 2015	14.22	14.53	14.15	14.53
702	NYSE	GHY	Wed, Oct 7, 2015	13.96	14.22	13.95	14.22
701	NYSE	GHY	Tue, Oct 6, 2015	13.80	13.96	13.80	13.96
700	NYSE	GHY	Mon, Oct 5, 2015	13.71	13.88	13.68	13.80
699	NYSE	GHY	Fri, Oct 2, 2015	13.61	13.68	13.57	13.59
698	NYSE	GHY	Thu, Oct 1, 2015	13.80	13.80	13.62	13.71
697	NYSE	GHY	Wed, Sep 30, 2015	13.90	13.92	13.73	13.79
696	NYSE	GHY	Tue, Sep 29, 2015	13.83	13.97	13.74	13.87
695	NYSE	GHY	Mon, Sep 28, 2015	14.07	14.07	13.83	13.85
694	NYSE	GHY	Fri, Sep 25, 2015	14.10	14.13	14.07	14.08
693	NYSE	GHY	Thu, Sep 24, 2015	14.02	14.11	14.02	14.07
692	NYSE	GHY	Wed, Sep 23, 2015	14.01	14.14	14.01	14.10
691	NYSE	GHY	Tue, Sep 22, 2015	14.06	14.06	13.99	14.03
690	NYSE	GHY	Mon, Sep 21, 2015	14.11	14.14	14.09	14.13
689	NYSE	GHY	Fri, Sep 18, 2015	13.97	14.13	13.97	14.11
688	NYSE	GHY	Thu, Sep 17, 2015	13.89	14.07	13.86	14.05
687	NYSE	GHY	Wed, Sep 16, 2015	13.87	13.95	13.81	13.89
686	NYSE	GHY	Tue, Sep 15, 2015	13.93	13.97	13.91	13.93
685	NYSE	GHY	Mon, Sep 14, 2015	14.04	14.04	13.91	13.92
684	NYSE	GHY	Fri, Sep 11, 2015	13.98	14.07	13.97	14.07
683	NYSE	GHY	Thu, Sep 10, 2015	14.08	14.09	13.99	14.02
682	NYSE	GHY	Wed, Sep 9, 2015	14.22	14.25	14.03	14.04
681	NYSE	GHY	Tue, Sep 8, 2015	14.23	14.23	14.15	14.20
680	NYSE	GHY	Fri, Sep 4, 2015	14.08	14.17	14.07	14.11
679	NYSE	GHY	Thu, Sep 3, 2015	13.91	14.21	13.91	14.13
678	NYSE	GHY	Wed, Sep 2, 2015	14.18	14.36	14.08	14.36
677	NYSE	GHY	Tue, Sep 1, 2015	14.00	14.19	14.00	14.16
676	NYSE	GHY	Mon, Aug 31, 2015	14.25	14.29	14.06	14.06
675	NYSE	GHY	Fri, Aug 28, 2015	14.25	14.33	14.17	14.29
674	NYSE	GHY	Thu, Aug 27, 2015	14.14	14.29	14.14	14.22
673	NYSE	GHY	Wed, Aug 26, 2015	14.12	14.12	13.97	14.11
672	NYSE	GHY	Tue, Aug 25, 2015	13.93	14.03	13.91	13.95
671	NYSE	GHY	Mon, Aug 24, 2015	13.65	13.91	13.25	13.73
670	NYSE	GHY	Fri, Aug 21, 2015	14.20	14.24	14.09	14.13
669	NYSE	GHY	Thu, Aug 20, 2015	14.24	14.30	14.17	14.19
668	NYSE	GHY	Wed, Aug 19, 2015	14.37	14.37	14.23	14.28
667	NYSE	GHY	Tue, Aug 18, 2015	14.45	14.48	14.43	14.48
666	NYSE	GHY	Mon, Aug 17, 2015	14.45	14.48	14.42	14.44
665	NYSE	GHY	Fri, Aug 14, 2015	14.46	14.54	14.44	14.54
664	NYSE	GHY	Thu, Aug 13, 2015	14.47	14.55	14.43	14.50
663	NYSE	GHY	Wed, Aug 12, 2015	14.43	14.52	14.43	14.49
662	NYSE	GHY	Tue, Aug 11, 2015	14.52	14.55	14.48	14.54
661	NYSE	GHY	Mon, Aug 10, 2015	14.60	14.61	14.57	14.59
660	NYSE	GHY	Fri, Aug 7, 2015	14.61	14.65	14.53	14.56
659	NYSE	GHY	Thu, Aug 6, 2015	14.74	14.74	14.59	14.71
658	NYSE	GHY	Wed, Aug 5, 2015	14.79	14.85	14.63	14.74
657	NYSE	GHY	Tue, Aug 4, 2015	14.67	14.78	14.66	14.76
656	NYSE	GHY	Mon, Aug 3, 2015	14.67	14.73	14.64	14.69
655	NYSE	GHY	Fri, Jul 31, 2015	14.56	14.74	14.55	14.70
654	NYSE	GHY	Thu, Jul 30, 2015	14.53	14.56	14.45	14.54
653	NYSE	GHY	Wed, Jul 29, 2015	14.47	14.57	14.45	14.56
652	NYSE	GHY	Tue, Jul 28, 2015	14.47	14.54	14.44	14.48
651	NYSE	GHY	Mon, Jul 27, 2015	14.40	14.49	14.40	14.46
650	NYSE	GHY	Fri, Jul 24, 2015	14.65	14.71	14.50	14.51
649	NYSE	GHY	Thu, Jul 23, 2015	14.81	14.81	14.62	14.65
648	NYSE	GHY	Wed, Jul 22, 2015	14.81	14.85	14.67	14.74
647	NYSE	GHY	Tue, Jul 21, 2015	14.86	14.88	14.76	14.87
646	NYSE	GHY	Mon, Jul 20, 2015	14.96	15.01	14.86	14.90
645	NYSE	GHY	Fri, Jul 17, 2015	15.05	15.06	14.96	15.02
644	NYSE	GHY	Thu, Jul 16, 2015	14.98	15.09	14.95	15.09
643	NYSE	GHY	Wed, Jul 15, 2015	14.95	14.99	14.91	14.93
642	NYSE	GHY	Tue, Jul 14, 2015	15.16	15.17	15.07	15.09
641	NYSE	GHY	Mon, Jul 13, 2015	15.08	15.23	15.06	15.19
640	NYSE	GHY	Fri, Jul 10, 2015	15.23	15.23	15.07	15.11
639	NYSE	GHY	Thu, Jul 9, 2015	15.09	15.15	15.07	15.14
638	NYSE	GHY	Wed, Jul 8, 2015	15.06	15.09	14.93	15.04
637	NYSE	GHY	Tue, Jul 7, 2015	15.07	15.11	15.03	15.10
636	NYSE	GHY	Mon, Jul 6, 2015	15.10	15.12	15.04	15.12
635	NYSE	GHY	Thu, Jul 2, 2015	15.22	15.26	15.14	15.18
634	NYSE	GHY	Wed, Jul 1, 2015	15.12	15.25	15.10	15.25
633	NYSE	GHY	Tue, Jun 30, 2015	14.88	15.10	14.82	15.10
632	NYSE	GHY	Mon, Jun 29, 2015	14.77	14.89	14.75	14.77
631	NYSE	GHY	Fri, Jun 26, 2015	15.01	15.01	14.86	14.87
630	NYSE	GHY	Thu, Jun 25, 2015	15.07	15.14	15.00	15.00
629	NYSE	GHY	Wed, Jun 24, 2015	15.20	15.23	15.06	15.13
628	NYSE	GHY	Tue, Jun 23, 2015	15.17	15.23	15.14	15.21
627	NYSE	GHY	Mon, Jun 22, 2015	15.20	15.26	15.13	15.18
626	NYSE	GHY	Fri, Jun 19, 2015	15.02	15.19	15.02	15.17
625	NYSE	GHY	Thu, Jun 18, 2015	15.05	15.11	15.01	15.05
624	NYSE	GHY	Wed, Jun 17, 2015	15.14	15.18	15.05	15.08
623	NYSE	GHY	Tue, Jun 16, 2015	15.24	15.29	15.24	15.29
622	NYSE	GHY	Mon, Jun 15, 2015	15.33	15.39	15.25	15.26
621	NYSE	GHY	Fri, Jun 12, 2015	15.40	15.44	15.34	15.40
620	NYSE	GHY	Thu, Jun 11, 2015	15.49	15.53	15.41	15.44
619	NYSE	GHY	Wed, Jun 10, 2015	15.48	15.52	15.42	15.49
618	NYSE	GHY	Tue, Jun 9, 2015	15.58	15.62	15.39	15.49
617	NYSE	GHY	Mon, Jun 8, 2015	15.60	15.61	15.54	15.59
616	NYSE	GHY	Fri, Jun 5, 2015	15.62	15.66	15.56	15.61
615	NYSE	GHY	Thu, Jun 4, 2015	15.68	15.68	15.56	15.66
614	NYSE	GHY	Wed, Jun 3, 2015	15.77	15.80	15.61	15.67
613	NYSE	GHY	Tue, Jun 2, 2015	15.74	15.80	15.70	15.79
612	NYSE	GHY	Mon, Jun 1, 2015	15.67	15.80	15.65	15.75
611	NYSE	GHY	Fri, May 29, 2015	15.69	15.70	15.63	15.64
610	NYSE	GHY	Thu, May 28, 2015	15.69	15.72	15.65	15.68
609	NYSE	GHY	Wed, May 27, 2015	15.60	15.71	15.59	15.71
608	NYSE	GHY	Tue, May 26, 2015	15.70	15.74	15.57	15.61
607	NYSE	GHY	Fri, May 22, 2015	15.73	15.76	15.71	15.71
606	NYSE	GHY	Thu, May 21, 2015	15.81	15.88	15.70	15.74
605	NYSE	GHY	Wed, May 20, 2015	15.78	15.79	15.70	15.78
604	NYSE	GHY	Tue, May 19, 2015	15.88	15.88	15.75	15.80
603	NYSE	GHY	Mon, May 18, 2015	15.95	15.96	15.85	15.87
602	NYSE	GHY	Fri, May 15, 2015	15.91	15.95	15.85	15.95
601	NYSE	GHY	Thu, May 14, 2015	15.87	15.96	15.84	15.91
600	NYSE	GHY	Wed, May 13, 2015	15.87	15.92	15.82	15.87
599	NYSE	GHY	Tue, May 12, 2015	15.94	15.99	15.89	15.99
598	NYSE	GHY	Mon, May 11, 2015	16.00	16.03	15.92	15.95
597	NYSE	GHY	Fri, May 8, 2015	16.04	16.04	15.94	15.99
596	NYSE	GHY	Thu, May 7, 2015	15.92	16.04	15.90	15.98
595	NYSE	GHY	Wed, May 6, 2015	16.01	16.02	15.87	15.93
594	NYSE	GHY	Tue, May 5, 2015	16.07	16.07	15.96	16.03
593	NYSE	GHY	Mon, May 4, 2015	16.14	16.15	16.04	16.06
592	NYSE	GHY	Fri, May 1, 2015	16.11	16.18	16.05	16.13
591	NYSE	GHY	Thu, Apr 30, 2015	16.14	16.16	16.02	16.09
590	NYSE	GHY	Wed, Apr 29, 2015	16.09	16.13	16.02	16.13
589	NYSE	GHY	Tue, Apr 28, 2015	16.09	16.12	16.03	16.12
588	NYSE	GHY	Mon, Apr 27, 2015	16.14	16.16	16.04	16.05
587	NYSE	GHY	Fri, Apr 24, 2015	16.10	16.10	16.06	16.10
586	NYSE	GHY	Thu, Apr 23, 2015	16.03	16.16	16.00	16.07
585	NYSE	GHY	Wed, Apr 22, 2015	16.03	16.05	15.99	16.02
584	NYSE	GHY	Tue, Apr 21, 2015	16.05	16.05	16.02	16.03
583	NYSE	GHY	Mon, Apr 20, 2015	16.04	16.07	16.00	16.05
582	NYSE	GHY	Fri, Apr 17, 2015	16.00	16.04	15.96	15.99
581	NYSE	GHY	Thu, Apr 16, 2015	16.05	16.08	16.01	16.04
580	NYSE	GHY	Wed, Apr 15, 2015	16.05	16.09	16.03	16.03
579	NYSE	GHY	Tue, Apr 14, 2015	16.12	16.20	16.12	16.16
578	NYSE	GHY	Mon, Apr 13, 2015	16.07	16.16	16.06	16.11
577	NYSE	GHY	Fri, Apr 10, 2015	16.14	16.16	16.00	16.05
576	NYSE	GHY	Thu, Apr 9, 2015	16.07	16.17	16.06	16.10
575	NYSE	GHY	Wed, Apr 8, 2015	16.09	16.14	16.03	16.04
574	NYSE	GHY	Tue, Apr 7, 2015	16.07	16.13	16.06	16.10
573	NYSE	GHY	Mon, Apr 6, 2015	15.98	16.15	15.94	16.10
572	NYSE	GHY	Thu, Apr 2, 2015	16.03	16.06	15.90	15.93
571	NYSE	GHY	Wed, Apr 1, 2015	15.94	16.07	15.93	16.00
570	NYSE	GHY	Tue, Mar 31, 2015	16.05	16.05	15.92	15.93
569	NYSE	GHY	Mon, Mar 30, 2015	16.07	16.08	16.02	16.03
568	NYSE	GHY	Fri, Mar 27, 2015	16.06	16.11	16.02	16.09
567	NYSE	GHY	Thu, Mar 26, 2015	16.01	16.13	16.00	16.12
566	NYSE	GHY	Wed, Mar 25, 2015	16.02	16.07	15.94	16.01
565	NYSE	GHY	Tue, Mar 24, 2015	16.03	16.08	15.96	16.02
564	NYSE	GHY	Mon, Mar 23, 2015	16.05	16.11	16.02	16.05
563	NYSE	GHY	Fri, Mar 20, 2015	15.98	16.13	15.95	16.03
562	NYSE	GHY	Thu, Mar 19, 2015	16.00	16.02	15.95	15.99
561	NYSE	GHY	Wed, Mar 18, 2015	15.97	16.10	15.92	16.06
560	NYSE	GHY	Tue, Mar 17, 2015	16.14	16.22	16.00	16.06
559	NYSE	GHY	Mon, Mar 16, 2015	16.32	16.33	16.13	16.15
558	NYSE	GHY	Fri, Mar 13, 2015	16.42	16.44	16.32	16.34
557	NYSE	GHY	Thu, Mar 12, 2015	16.40	16.46	16.37	16.38
556	NYSE	GHY	Wed, Mar 11, 2015	16.43	16.46	16.33	16.37
555	NYSE	GHY	Tue, Mar 10, 2015	16.52	16.52	16.38	16.42
554	NYSE	GHY	Mon, Mar 9, 2015	16.58	16.58	16.46	16.55
553	NYSE	GHY	Fri, Mar 6, 2015	16.61	16.61	16.50	16.61
552	NYSE	GHY	Thu, Mar 5, 2015	16.56	16.66	16.56	16.61
551	NYSE	GHY	Wed, Mar 4, 2015	16.72	16.73	16.60	16.63
550	NYSE	GHY	Tue, Mar 3, 2015	16.55	16.74	16.52	16.74
549	NYSE	GHY	Mon, Mar 2, 2015	16.64	16.67	16.57	16.64
548	NYSE	GHY	Fri, Feb 27, 2015	16.52	16.70	16.49	16.67
547	NYSE	GHY	Thu, Feb 26, 2015	16.55	16.62	16.43	16.48
546	NYSE	GHY	Wed, Feb 25, 2015	16.66	16.70	16.60	16.62
545	NYSE	GHY	Tue, Feb 24, 2015	16.63	16.65	16.55	16.64
544	NYSE	GHY	Mon, Feb 23, 2015	16.59	16.66	16.55	16.62
543	NYSE	GHY	Fri, Feb 20, 2015	16.46	16.54	16.42	16.51
542	NYSE	GHY	Thu, Feb 19, 2015	16.60	16.66	16.50	16.50
541	NYSE	GHY	Wed, Feb 18, 2015	16.58	16.69	16.53	16.65
540	NYSE	GHY	Tue, Feb 17, 2015	16.60	16.68	16.46	16.58
539	NYSE	GHY	Fri, Feb 13, 2015	16.63	16.72	16.59	16.68
538	NYSE	GHY	Thu, Feb 12, 2015	16.65	16.70	16.58	16.63
537	NYSE	GHY	Wed, Feb 11, 2015	16.53	16.58	16.46	16.58
536	NYSE	GHY	Tue, Feb 10, 2015	16.48	16.55	16.47	16.52
535	NYSE	GHY	Mon, Feb 9, 2015	16.53	16.54	16.35	16.40
534	NYSE	GHY	Fri, Feb 6, 2015	16.71	16.77	16.44	16.47
533	NYSE	GHY	Thu, Feb 5, 2015	16.58	16.70	16.50	16.67
532	NYSE	GHY	Wed, Feb 4, 2015	16.41	16.59	16.39	16.57
531	NYSE	GHY	Tue, Feb 3, 2015	16.58	16.60	16.39	16.43
530	NYSE	GHY	Mon, Feb 2, 2015	16.54	16.70	16.41	16.49
529	NYSE	GHY	Fri, Jan 30, 2015	16.49	16.52	16.37	16.45
528	NYSE	GHY	Thu, Jan 29, 2015	16.42	16.56	16.40	16.50
527	NYSE	GHY	Wed, Jan 28, 2015	16.44	16.48	16.35	16.37
526	NYSE	GHY	Tue, Jan 27, 2015	16.38	16.45	16.33	16.44
525	NYSE	GHY	Mon, Jan 26, 2015	16.41	16.45	16.35	16.43
524	NYSE	GHY	Fri, Jan 23, 2015	16.40	16.43	16.34	16.40
523	NYSE	GHY	Thu, Jan 22, 2015	16.41	16.44	16.30	16.40
522	NYSE	GHY	Wed, Jan 21, 2015	16.25	16.41	16.16	16.41
521	NYSE	GHY	Tue, Jan 20, 2015	16.38	16.38	16.15	16.21
520	NYSE	GHY	Fri, Jan 16, 2015	16.16	16.28	16.12	16.26
519	NYSE	GHY	Thu, Jan 15, 2015	16.15	16.16	16.06	16.13
518	NYSE	GHY	Wed, Jan 14, 2015	16.19	16.19	16.06	16.10
517	NYSE	GHY	Tue, Jan 13, 2015	16.22	16.25	16.09	16.25
516	NYSE	GHY	Mon, Jan 12, 2015	16.00	16.25	15.94	16.16
515	NYSE	GHY	Fri, Jan 9, 2015	15.96	15.96	15.78	15.85
514	NYSE	GHY	Thu, Jan 8, 2015	15.88	15.93	15.82	15.93
513	NYSE	GHY	Wed, Jan 7, 2015	15.80	15.82	15.73	15.82
512	NYSE	GHY	Tue, Jan 6, 2015	15.72	15.77	15.65	15.73
511	NYSE	GHY	Mon, Jan 5, 2015	15.77	15.85	15.66	15.70
510	NYSE	GHY	Fri, Jan 2, 2015	15.90	15.91	15.81	15.89
509	NYSE	GHY	Wed, Dec 31, 2014	15.62	15.93	15.57	15.92
508	NYSE	GHY	Tue, Dec 30, 2014	15.55	15.67	15.47	15.66
507	NYSE	GHY	Mon, Dec 29, 2014	15.61	15.66	15.41	15.64
506	NYSE	GHY	Fri, Dec 26, 2014	15.50	15.62	15.45	15.60
505	NYSE	GHY	Wed, Dec 24, 2014	15.78	15.80	15.71	15.77
504	NYSE	GHY	Tue, Dec 23, 2014	15.58	15.85	15.58	15.85
503	NYSE	GHY	Mon, Dec 22, 2014	15.82	15.92	15.64	15.67
502	NYSE	GHY	Fri, Dec 19, 2014	15.75	15.89	15.73	15.82
501	NYSE	GHY	Thu, Dec 18, 2014	15.72	15.88	15.72	15.76
500	NYSE	GHY	Wed, Dec 17, 2014	15.28	15.68	15.28	15.65
499	NYSE	GHY	Tue, Dec 16, 2014	15.29	15.45	15.18	15.41
498	NYSE	GHY	Mon, Dec 15, 2014	15.46	15.54	15.30	15.33
497	NYSE	GHY	Fri, Dec 12, 2014	15.50	15.61	15.40	15.41
496	NYSE	GHY	Thu, Dec 11, 2014	15.67	15.75	15.58	15.61
495	NYSE	GHY	Wed, Dec 10, 2014	15.75	15.86	15.59	15.65
494	NYSE	GHY	Tue, Dec 9, 2014	15.77	15.90	15.73	15.83
493	NYSE	GHY	Mon, Dec 8, 2014	16.05	16.05	15.88	15.92
492	NYSE	GHY	Fri, Dec 5, 2014	16.08	16.09	16.00	16.05
491	NYSE	GHY	Thu, Dec 4, 2014	16.10	16.11	16.03	16.07
490	NYSE	GHY	Wed, Dec 3, 2014	16.06	16.10	16.04	16.08
489	NYSE	GHY	Tue, Dec 2, 2014	16.02	16.12	16.02	16.10
488	NYSE	GHY	Mon, Dec 1, 2014	16.05	16.17	16.05	16.09
487	NYSE	GHY	Fri, Nov 28, 2014	16.14	16.16	16.06	16.07
486	NYSE	GHY	Wed, Nov 26, 2014	16.18	16.20	16.12	16.13
485	NYSE	GHY	Tue, Nov 25, 2014	16.13	16.17	16.12	16.14
484	NYSE	GHY	Mon, Nov 24, 2014	16.14	16.14	16.05	16.09
483	NYSE	GHY	Fri, Nov 21, 2014	16.13	16.15	16.06	16.11
482	NYSE	GHY	Thu, Nov 20, 2014	15.96	16.04	15.96	16.04
481	NYSE	GHY	Wed, Nov 19, 2014	16.08	16.09	15.96	15.99
480	NYSE	GHY	Tue, Nov 18, 2014	16.08	16.11	16.04	16.08
479	NYSE	GHY	Mon, Nov 17, 2014	16.21	16.23	16.16	16.20
478	NYSE	GHY	Fri, Nov 14, 2014	16.27	16.31	16.20	16.24
477	NYSE	GHY	Thu, Nov 13, 2014	16.38	16.38	16.32	16.36
476	NYSE	GHY	Wed, Nov 12, 2014	16.29	16.35	16.24	16.34
475	NYSE	GHY	Tue, Nov 11, 2014	16.35	16.36	16.29	16.33
474	NYSE	GHY	Mon, Nov 10, 2014	16.34	16.43	16.34	16.37
473	NYSE	GHY	Fri, Nov 7, 2014	16.32	16.35	16.28	16.32
472	NYSE	GHY	Thu, Nov 6, 2014	16.38	16.41	16.30	16.31
471	NYSE	GHY	Wed, Nov 5, 2014	16.38	16.42	16.32	16.35
470	NYSE	GHY	Tue, Nov 4, 2014	16.40	16.44	16.34	16.36
469	NYSE	GHY	Mon, Nov 3, 2014	16.42	16.43	16.37	16.40
468	NYSE	GHY	Fri, Oct 31, 2014	16.38	16.43	16.27	16.40
467	NYSE	GHY	Thu, Oct 30, 2014	16.33	16.39	16.27	16.33
466	NYSE	GHY	Wed, Oct 29, 2014	16.42	16.44	16.26	16.33
465	NYSE	GHY	Tue, Oct 28, 2014	16.48	16.50	16.35	16.40
464	NYSE	GHY	Mon, Oct 27, 2014	16.49	16.66	16.41	16.42
463	NYSE	GHY	Fri, Oct 24, 2014	16.50	16.57	16.43	16.49
462	NYSE	GHY	Thu, Oct 23, 2014	16.53	16.55	16.44	16.53
461	NYSE	GHY	Wed, Oct 22, 2014	16.39	16.49	16.38	16.41
460	NYSE	GHY	Tue, Oct 21, 2014	16.27	16.42	16.27	16.39
459	NYSE	GHY	Mon, Oct 20, 2014	16.28	16.34	16.17	16.25
458	NYSE	GHY	Fri, Oct 17, 2014	16.20	16.31	16.12	16.27
457	NYSE	GHY	Thu, Oct 16, 2014	15.70	16.07	15.70	15.99
456	NYSE	GHY	Wed, Oct 15, 2014	15.91	15.98	15.67	15.94
455	NYSE	GHY	Tue, Oct 14, 2014	16.24	16.29	16.14	16.15
454	NYSE	GHY	Mon, Oct 13, 2014	16.31	16.36	16.14	16.19
453	NYSE	GHY	Fri, Oct 10, 2014	16.37	16.41	16.27	16.27
452	NYSE	GHY	Thu, Oct 9, 2014	16.55	16.56	16.37	16.40
451	NYSE	GHY	Wed, Oct 8, 2014	16.60	16.60	16.46	16.56
450	NYSE	GHY	Tue, Oct 7, 2014	16.58	16.63	16.55	16.62
449	NYSE	GHY	Mon, Oct 6, 2014	16.64	16.67	16.57	16.60
448	NYSE	GHY	Fri, Oct 3, 2014	16.70	16.71	16.55	16.57
447	NYSE	GHY	Thu, Oct 2, 2014	16.60	16.63	16.42	16.62
446	NYSE	GHY	Wed, Oct 1, 2014	16.45	16.63	16.45	16.60
445	NYSE	GHY	Tue, Sep 30, 2014	16.41	16.51	16.36	16.50
444	NYSE	GHY	Mon, Sep 29, 2014	16.22	16.42	16.22	16.32
443	NYSE	GHY	Fri, Sep 26, 2014	16.46	16.46	16.23	16.33
442	NYSE	GHY	Thu, Sep 25, 2014	16.55	16.55	16.38	16.47
441	NYSE	GHY	Wed, Sep 24, 2014	16.59	16.60	16.50	16.51
440	NYSE	GHY	Tue, Sep 23, 2014	16.55	16.67	16.51	16.61
439	NYSE	GHY	Mon, Sep 22, 2014	16.74	16.74	16.55	16.59
438	NYSE	GHY	Fri, Sep 19, 2014	16.71	16.77	16.66	16.72
437	NYSE	GHY	Thu, Sep 18, 2014	16.70	16.75	16.62	16.67
436	NYSE	GHY	Wed, Sep 17, 2014	16.83	16.84	16.69	16.69
435	NYSE	GHY	Tue, Sep 16, 2014	16.79	16.91	16.73	16.91
434	NYSE	GHY	Mon, Sep 15, 2014	16.87	16.87	16.74	16.77
433	NYSE	GHY	Fri, Sep 12, 2014	16.91	16.93	16.81	16.85
432	NYSE	GHY	Thu, Sep 11, 2014	16.89	16.95	16.83	16.94
431	NYSE	GHY	Wed, Sep 10, 2014	16.95	17.00	16.84	16.89
430	NYSE	GHY	Tue, Sep 9, 2014	17.13	17.14	16.88	16.91
429	NYSE	GHY	Mon, Sep 8, 2014	17.14	17.21	17.07	17.08
428	NYSE	GHY	Fri, Sep 5, 2014	17.20	17.20	17.11	17.16
427	NYSE	GHY	Thu, Sep 4, 2014	17.25	17.30	17.16	17.23
426	NYSE	GHY	Wed, Sep 3, 2014	17.46	17.46	17.20	17.30
425	NYSE	GHY	Tue, Sep 2, 2014	17.43	17.47	17.35	17.41
424	NYSE	GHY	Fri, Aug 29, 2014	17.45	17.52	17.35	17.43
423	NYSE	GHY	Thu, Aug 28, 2014	17.31	17.47	17.27	17.43
422	NYSE	GHY	Wed, Aug 27, 2014	17.15	17.31	17.15	17.31
421	NYSE	GHY	Tue, Aug 26, 2014	17.04	17.14	17.00	17.10
420	NYSE	GHY	Mon, Aug 25, 2014	17.11	17.11	17.00	17.06
419	NYSE	GHY	Fri, Aug 22, 2014	17.05	17.11	16.99	17.03
418	NYSE	GHY	Thu, Aug 21, 2014	17.23	17.29	17.03	17.05
417	NYSE	GHY	Wed, Aug 20, 2014	17.27	17.27	17.20	17.23
416	NYSE	GHY	Tue, Aug 19, 2014	17.35	17.35	17.19	17.24
415	NYSE	GHY	Mon, Aug 18, 2014	17.40	17.45	17.36	17.42
414	NYSE	GHY	Fri, Aug 15, 2014	17.31	17.39	17.20	17.36
413	NYSE	GHY	Thu, Aug 14, 2014	17.25	17.34	17.23	17.29
412	NYSE	GHY	Wed, Aug 13, 2014	17.27	17.27	17.17	17.24
411	NYSE	GHY	Tue, Aug 12, 2014	17.30	17.33	17.15	17.24
410	NYSE	GHY	Mon, Aug 11, 2014	17.20	17.30	17.13	17.30
409	NYSE	GHY	Fri, Aug 8, 2014	16.94	17.19	16.94	17.19
408	NYSE	GHY	Thu, Aug 7, 2014	16.91	17.01	16.87	16.89
407	NYSE	GHY	Wed, Aug 6, 2014	16.81	16.92	16.78	16.85
406	NYSE	GHY	Tue, Aug 5, 2014	16.90	16.92	16.72	16.79
405	NYSE	GHY	Mon, Aug 4, 2014	16.97	17.04	16.85	16.89
404	NYSE	GHY	Fri, Aug 1, 2014	16.90	17.02	16.90	16.92
403	NYSE	GHY	Thu, Jul 31, 2014	17.12	17.13	16.90	16.94
402	NYSE	GHY	Wed, Jul 30, 2014	17.42	17.42	17.09	17.11
401	NYSE	GHY	Tue, Jul 29, 2014	17.54	17.62	17.37	17.37
400	NYSE	GHY	Mon, Jul 28, 2014	17.65	17.68	17.53	17.53
399	NYSE	GHY	Fri, Jul 25, 2014	17.72	17.72	17.62	17.65
398	NYSE	GHY	Thu, Jul 24, 2014	17.73	17.77	17.64	17.68
397	NYSE	GHY	Wed, Jul 23, 2014	17.58	17.77	17.58	17.71
396	NYSE	GHY	Tue, Jul 22, 2014	17.65	17.69	17.56	17.58
395	NYSE	GHY	Mon, Jul 21, 2014	17.75	17.75	17.58	17.60
394	NYSE	GHY	Fri, Jul 18, 2014	17.70	17.79	17.63	17.70
393	NYSE	GHY	Thu, Jul 17, 2014	17.70	17.70	17.62	17.68
392	NYSE	GHY	Wed, Jul 16, 2014	17.76	17.76	17.63	17.66
391	NYSE	GHY	Tue, Jul 15, 2014	17.88	17.88	17.75	17.79
390	NYSE	GHY	Mon, Jul 14, 2014	17.94	17.96	17.82	17.84
389	NYSE	GHY	Fri, Jul 11, 2014	17.95	18.02	17.85	17.90
388	NYSE	GHY	Thu, Jul 10, 2014	17.86	18.02	17.80	17.90
387	NYSE	GHY	Wed, Jul 9, 2014	17.87	17.90	17.76	17.86
386	NYSE	GHY	Tue, Jul 8, 2014	17.90	17.92	17.84	17.87
385	NYSE	GHY	Mon, Jul 7, 2014	17.82	17.90	17.82	17.90
384	NYSE	GHY	Thu, Jul 3, 2014	17.93	17.95	17.77	17.80
383	NYSE	GHY	Wed, Jul 2, 2014	18.00	18.05	17.91	17.95
382	NYSE	GHY	Tue, Jul 1, 2014	18.13	18.14	17.98	18.05
381	NYSE	GHY	Mon, Jun 30, 2014	18.15	18.19	18.05	18.05
380	NYSE	GHY	Fri, Jun 27, 2014	18.13	18.15	18.10	18.14
379	NYSE	GHY	Thu, Jun 26, 2014	18.08	18.12	18.02	18.11
378	NYSE	GHY	Wed, Jun 25, 2014	17.99	18.09	17.99	18.05
377	NYSE	GHY	Tue, Jun 24, 2014	17.99	18.02	17.93	17.97
376	NYSE	GHY	Mon, Jun 23, 2014	17.96	17.99	17.90	17.96
375	NYSE	GHY	Fri, Jun 20, 2014	18.15	18.15	17.83	17.91
374	NYSE	GHY	Thu, Jun 19, 2014	18.06	18.19	18.03	18.08
373	NYSE	GHY	Wed, Jun 18, 2014	18.09	18.13	17.92	17.98
372	NYSE	GHY	Tue, Jun 17, 2014	18.12	18.27	18.06	18.27
371	NYSE	GHY	Mon, Jun 16, 2014	18.03	18.20	17.96	18.08
370	NYSE	GHY	Fri, Jun 13, 2014	18.00	18.05	17.93	17.99
369	NYSE	GHY	Thu, Jun 12, 2014	17.89	17.97	17.86	17.96
368	NYSE	GHY	Wed, Jun 11, 2014	17.83	17.90	17.82	17.87
367	NYSE	GHY	Tue, Jun 10, 2014	17.87	17.91	17.84	17.86
366	NYSE	GHY	Mon, Jun 9, 2014	17.85	17.85	17.80	17.83
365	NYSE	GHY	Fri, Jun 6, 2014	17.77	17.88	17.77	17.83
364	NYSE	GHY	Thu, Jun 5, 2014	17.82	17.84	17.75	17.78
363	NYSE	GHY	Wed, Jun 4, 2014	17.85	17.90	17.77	17.80
362	NYSE	GHY	Tue, Jun 3, 2014	17.94	17.95	17.76	17.86
361	NYSE	GHY	Mon, Jun 2, 2014	17.89	17.99	17.89	17.94
360	NYSE	GHY	Fri, May 30, 2014	17.95	17.95	17.75	17.86
359	NYSE	GHY	Thu, May 29, 2014	17.89	17.94	17.78	17.88
358	NYSE	GHY	Wed, May 28, 2014	17.74	17.84	17.72	17.82
357	NYSE	GHY	Tue, May 27, 2014	17.70	17.70	17.61	17.63
356	NYSE	GHY	Fri, May 23, 2014	17.68	17.74	17.62	17.65
355	NYSE	GHY	Thu, May 22, 2014	17.79	17.79	17.66	17.66
354	NYSE	GHY	Wed, May 21, 2014	17.71	17.79	17.71	17.73
353	NYSE	GHY	Tue, May 20, 2014	17.76	17.79	17.74	17.76
352	NYSE	GHY	Mon, May 19, 2014	17.80	17.86	17.77	17.77
351	NYSE	GHY	Fri, May 16, 2014	17.90	17.90	17.82	17.87
350	NYSE	GHY	Thu, May 15, 2014	17.82	17.86	17.82	17.83
349	NYSE	GHY	Wed, May 14, 2014	17.93	17.93	17.82	17.83
348	NYSE	GHY	Tue, May 13, 2014	17.95	17.97	17.86	17.89
347	NYSE	GHY	Mon, May 12, 2014	17.94	17.98	17.90	17.90
346	NYSE	GHY	Fri, May 9, 2014	17.87	18.00	17.86	17.94
345	NYSE	GHY	Thu, May 8, 2014	17.83	17.87	17.78	17.85
344	NYSE	GHY	Wed, May 7, 2014	17.69	17.86	17.67	17.84
343	NYSE	GHY	Tue, May 6, 2014	17.65	17.70	17.61	17.70
342	NYSE	GHY	Mon, May 5, 2014	17.67	17.70	17.64	17.64
341	NYSE	GHY	Fri, May 2, 2014	17.66	17.74	17.66	17.67
340	NYSE	GHY	Thu, May 1, 2014	17.70	17.73	17.66	17.69
339	NYSE	GHY	Wed, Apr 30, 2014	17.81	17.81	17.65	17.71
338	NYSE	GHY	Tue, Apr 29, 2014	17.70	17.76	17.69	17.75
337	NYSE	GHY	Mon, Apr 28, 2014	17.70	17.78	17.69	17.69
336	NYSE	GHY	Fri, Apr 25, 2014	17.72	17.85	17.70	17.70
335	NYSE	GHY	Thu, Apr 24, 2014	17.76	17.81	17.70	17.77
334	NYSE	GHY	Wed, Apr 23, 2014	17.62	17.76	17.62	17.71
333	NYSE	GHY	Tue, Apr 22, 2014	17.67	17.69	17.62	17.63
332	NYSE	GHY	Mon, Apr 21, 2014	17.68	17.71	17.65	17.67
331	NYSE	GHY	Thu, Apr 17, 2014	17.61	17.72	17.61	17.68
330	NYSE	GHY	Wed, Apr 16, 2014	17.57	17.66	17.56	17.57
329	NYSE	GHY	Tue, Apr 15, 2014	17.64	17.68	17.57	17.57
328	NYSE	GHY	Mon, Apr 14, 2014	17.82	17.82	17.68	17.71
327	NYSE	GHY	Fri, Apr 11, 2014	17.78	17.84	17.76	17.79
326	NYSE	GHY	Thu, Apr 10, 2014	17.80	17.83	17.74	17.81
325	NYSE	GHY	Wed, Apr 9, 2014	17.75	17.82	17.70	17.82
324	NYSE	GHY	Tue, Apr 8, 2014	17.75	17.76	17.67	17.70
323	NYSE	GHY	Mon, Apr 7, 2014	17.74	17.78	17.71	17.75
322	NYSE	GHY	Fri, Apr 4, 2014	17.70	17.77	17.68	17.75
321	NYSE	GHY	Thu, Apr 3, 2014	17.73	17.73	17.68	17.68
320	NYSE	GHY	Wed, Apr 2, 2014	17.70	17.75	17.67	17.67
319	NYSE	GHY	Tue, Apr 1, 2014	17.60	17.78	17.59	17.73
318	NYSE	GHY	Mon, Mar 31, 2014	17.71	17.71	17.57	17.57
317	NYSE	GHY	Fri, Mar 28, 2014	17.57	17.71	17.56	17.69
316	NYSE	GHY	Thu, Mar 27, 2014	17.57	17.66	17.53	17.56
315	NYSE	GHY	Wed, Mar 26, 2014	17.52	17.58	17.45	17.54
314	NYSE	GHY	Tue, Mar 25, 2014	17.55	17.63	17.34	17.47
313	NYSE	GHY	Mon, Mar 24, 2014	17.72	17.72	17.60	17.66
312	NYSE	GHY	Fri, Mar 21, 2014	17.63	17.73	17.61	17.72
311	NYSE	GHY	Thu, Mar 20, 2014	17.64	17.72	17.52	17.61
310	NYSE	GHY	Wed, Mar 19, 2014	17.70	17.77	17.63	17.67
309	NYSE	GHY	Tue, Mar 18, 2014	17.74	17.74	17.65	17.65
308	NYSE	GHY	Mon, Mar 17, 2014	17.80	17.83	17.72	17.77
307	NYSE	GHY	Fri, Mar 14, 2014	17.73	17.77	17.66	17.73
306	NYSE	GHY	Thu, Mar 13, 2014	17.73	17.81	17.65	17.69
305	NYSE	GHY	Wed, Mar 12, 2014	17.60	17.77	17.56	17.76
304	NYSE	GHY	Tue, Mar 11, 2014	17.79	17.84	17.55	17.58
303	NYSE	GHY	Mon, Mar 10, 2014	17.69	17.80	17.69	17.80
302	NYSE	GHY	Fri, Mar 7, 2014	17.84	17.85	17.65	17.66
301	NYSE	GHY	Thu, Mar 6, 2014	17.90	17.90	17.78	17.81
300	NYSE	GHY	Wed, Mar 5, 2014	17.79	17.86	17.72	17.86
299	NYSE	GHY	Tue, Mar 4, 2014	17.95	18.00	17.71	17.75
298	NYSE	GHY	Mon, Mar 3, 2014	17.85	17.95	17.85	17.95
297	NYSE	GHY	Fri, Feb 28, 2014	17.83	17.90	17.75	17.87
296	NYSE	GHY	Thu, Feb 27, 2014	17.64	17.79	17.64	17.79
295	NYSE	GHY	Wed, Feb 26, 2014	17.57	17.64	17.54	17.59
294	NYSE	GHY	Tue, Feb 25, 2014	17.63	17.68	17.50	17.50
293	NYSE	GHY	Mon, Feb 24, 2014	17.65	17.73	17.60	17.62
292	NYSE	GHY	Fri, Feb 21, 2014	17.73	17.81	17.60	17.63
291	NYSE	GHY	Thu, Feb 20, 2014	17.73	17.84	17.69	17.72
290	NYSE	GHY	Wed, Feb 19, 2014	17.81	17.85	17.74	17.75
289	NYSE	GHY	Tue, Feb 18, 2014	17.77	17.90	17.77	17.85
288	NYSE	GHY	Fri, Feb 14, 2014	17.65	17.83	17.65	17.80
287	NYSE	GHY	Thu, Feb 13, 2014	17.83	17.88	17.62	17.64
286	NYSE	GHY	Wed, Feb 12, 2014	17.75	17.77	17.69	17.75
285	NYSE	GHY	Tue, Feb 11, 2014	17.66	17.75	17.64	17.68
284	NYSE	GHY	Mon, Feb 10, 2014	17.67	17.74	17.65	17.74
283	NYSE	GHY	Fri, Feb 7, 2014	17.60	17.71	17.59	17.64
282	NYSE	GHY	Thu, Feb 6, 2014	17.56	17.72	17.54	17.60
281	NYSE	GHY	Wed, Feb 5, 2014	17.59	17.62	17.54	17.56
280	NYSE	GHY	Tue, Feb 4, 2014	17.50	17.62	17.49	17.53
279	NYSE	GHY	Mon, Feb 3, 2014	17.49	17.63	17.45	17.49
278	NYSE	GHY	Fri, Jan 31, 2014	17.51	17.56	17.42	17.49
277	NYSE	GHY	Thu, Jan 30, 2014	17.53	17.56	17.44	17.46
276	NYSE	GHY	Wed, Jan 29, 2014	17.52	17.61	17.45	17.45
275	NYSE	GHY	Tue, Jan 28, 2014	17.64	17.74	17.54	17.55
274	NYSE	GHY	Mon, Jan 27, 2014	17.74	17.81	17.56	17.65
273	NYSE	GHY	Fri, Jan 24, 2014	17.70	17.72	17.60	17.70
272	NYSE	GHY	Wed, Jan 22, 2014	17.73	17.74	17.62	17.63
271	NYSE	GHY	Tue, Jan 21, 2014	17.60	17.70	17.56	17.63
270	NYSE	GHY	Fri, Jan 17, 2014	17.56	17.62	17.52	17.58
269	NYSE	GHY	Thu, Jan 16, 2014	17.39	17.54	17.39	17.52
268	NYSE	GHY	Wed, Jan 15, 2014	17.38	17.47	17.36	17.41
267	NYSE	GHY	Tue, Jan 14, 2014	17.43	17.50	17.38	17.40
266	NYSE	GHY	Mon, Jan 13, 2014	17.53	17.58	17.41	17.44
265	NYSE	GHY	Fri, Jan 10, 2014	17.54	17.56	17.42	17.50
264	NYSE	GHY	Thu, Jan 9, 2014	17.39	17.49	17.33	17.48
263	NYSE	GHY	Wed, Jan 8, 2014	17.41	17.48	17.28	17.34
262	NYSE	GHY	Tue, Jan 7, 2014	17.50	17.58	17.39	17.44
261	NYSE	GHY	Mon, Jan 6, 2014	17.40	17.58	17.40	17.54
260	NYSE	GHY	Fri, Jan 3, 2014	17.32	17.43	17.32	17.41
259	NYSE	GHY	Thu, Jan 2, 2014	17.35	17.45	17.30	17.36
258	NYSE	GHY	Tue, Dec 31, 2013	17.25	17.37	17.19	17.35
257	NYSE	GHY	Mon, Dec 30, 2013	17.45	17.46	17.18	17.24
256	NYSE	GHY	Fri, Dec 27, 2013	17.50	17.63	17.46	17.46
255	NYSE	GHY	Thu, Dec 26, 2013	17.51	17.62	17.28	17.59
254	NYSE	GHY	Tue, Dec 24, 2013	17.25	17.53	17.23	17.47
253	NYSE	GHY	Mon, Dec 23, 2013	17.24	17.35	17.22	17.28
252	NYSE	GHY	Fri, Dec 20, 2013	17.22	17.33	17.15	17.21
251	NYSE	GHY	Thu, Dec 19, 2013	17.13	17.27	17.13	17.18
250	NYSE	GHY	Wed, Dec 18, 2013	17.21	17.27	17.13	17.27
249	NYSE	GHY	Tue, Dec 17, 2013	17.40	17.42	17.30	17.38
248	NYSE	GHY	Mon, Dec 16, 2013	17.40	17.45	17.30	17.38
247	NYSE	GHY	Fri, Dec 13, 2013	17.25	17.33	17.25	17.33
246	NYSE	GHY	Thu, Dec 12, 2013	17.17	17.30	17.17	17.24
245	NYSE	GHY	Wed, Dec 11, 2013	17.27	17.34	17.22	17.27
244	NYSE	GHY	Tue, Dec 10, 2013	17.25	17.35	17.19	17.27
243	NYSE	GHY	Mon, Dec 9, 2013	17.21	17.32	17.17	17.26
242	NYSE	GHY	Fri, Dec 6, 2013	17.17	17.27	17.12	17.20
241	NYSE	GHY	Thu, Dec 5, 2013	17.13	17.20	17.09	17.12
240	NYSE	GHY	Wed, Dec 4, 2013	17.17	17.20	17.03	17.15
239	NYSE	GHY	Tue, Dec 3, 2013	17.09	17.19	17.05	17.18
238	NYSE	GHY	Mon, Dec 2, 2013	16.97	17.17	16.97	17.15
237	NYSE	GHY	Fri, Nov 29, 2013	17.03	17.10	16.96	17.03
236	NYSE	GHY	Wed, Nov 27, 2013	16.93	17.08	16.90	17.00
235	NYSE	GHY	Tue, Nov 26, 2013	16.80	16.94	16.79	16.91
234	NYSE	GHY	Mon, Nov 25, 2013	16.81	16.88	16.75	16.78
233	NYSE	GHY	Fri, Nov 22, 2013	16.90	16.92	16.78	16.89
232	NYSE	GHY	Thu, Nov 21, 2013	16.77	16.93	16.77	16.84
231	NYSE	GHY	Wed, Nov 20, 2013	16.87	16.99	16.80	16.84
230	NYSE	GHY	Tue, Nov 19, 2013	16.94	16.94	16.81	16.92
229	NYSE	GHY	Mon, Nov 18, 2013	17.15	17.15	16.88	16.90
228	NYSE	GHY	Fri, Nov 15, 2013	17.10	17.20	17.08	17.18
227	NYSE	GHY	Thu, Nov 14, 2013	17.22	17.24	17.04	17.10
226	NYSE	GHY	Wed, Nov 13, 2013	17.25	17.27	17.12	17.15
225	NYSE	GHY	Tue, Nov 12, 2013	17.26	17.44	17.20	17.20
224	NYSE	GHY	Mon, Nov 11, 2013	17.34	17.46	17.20	17.35
223	NYSE	GHY	Fri, Nov 8, 2013	17.28	17.37	17.18	17.35
222	NYSE	GHY	Thu, Nov 7, 2013	17.30	17.41	17.26	17.37
221	NYSE	GHY	Wed, Nov 6, 2013	17.25	17.36	17.22	17.32
220	NYSE	GHY	Tue, Nov 5, 2013	17.38	17.39	17.17	17.24
219	NYSE	GHY	Mon, Nov 4, 2013	17.45	17.49	17.32	17.37
218	NYSE	GHY	Fri, Nov 1, 2013	17.52	17.52	17.35	17.45
217	NYSE	GHY	Thu, Oct 31, 2013	17.56	17.59	17.38	17.46
216	NYSE	GHY	Wed, Oct 30, 2013	17.36	17.46	17.27	17.44
215	NYSE	GHY	Tue, Oct 29, 2013	17.40	17.47	17.26	17.27
214	NYSE	GHY	Mon, Oct 28, 2013	17.49	17.56	17.36	17.40
213	NYSE	GHY	Fri, Oct 25, 2013	17.49	17.49	17.32	17.41
212	NYSE	GHY	Thu, Oct 24, 2013	17.47	17.58	17.35	17.41
211	NYSE	GHY	Wed, Oct 23, 2013	17.38	17.72	17.37	17.48
210	NYSE	GHY	Tue, Oct 22, 2013	17.25	17.55	17.22	17.41
209	NYSE	GHY	Mon, Oct 21, 2013	17.29	17.35	17.18	17.27
208	NYSE	GHY	Fri, Oct 18, 2013	17.30	17.36	17.20	17.29
207	NYSE	GHY	Thu, Oct 17, 2013	17.06	17.30	17.04	17.28
206	NYSE	GHY	Wed, Oct 16, 2013	17.03	17.20	16.68	17.06
205	NYSE	GHY	Tue, Oct 15, 2013	17.15	17.19	17.06	17.15
204	NYSE	GHY	Mon, Oct 14, 2013	17.18	17.23	17.08	17.17
203	NYSE	GHY	Fri, Oct 11, 2013	17.15	17.30	17.13	17.18
202	NYSE	GHY	Thu, Oct 10, 2013	17.17	17.26	17.10	17.18
201	NYSE	GHY	Wed, Oct 9, 2013	17.05	17.19	16.94	17.08
200	NYSE	GHY	Tue, Oct 8, 2013	17.29	17.35	17.09	17.11
199	NYSE	GHY	Mon, Oct 7, 2013	17.28	17.37	17.12	17.25
198	NYSE	GHY	Fri, Oct 4, 2013	17.49	17.53	17.30	17.35
197	NYSE	GHY	Thu, Oct 3, 2013	17.50	17.51	17.32	17.49
196	NYSE	GHY	Wed, Oct 2, 2013	17.42	17.49	17.35	17.46
195	NYSE	GHY	Tue, Oct 1, 2013	17.46	17.56	17.37	17.44
194	NYSE	GHY	Mon, Sep 30, 2013	17.55	17.61	17.44	17.44
193	NYSE	GHY	Fri, Sep 27, 2013	17.47	17.60	17.45	17.59
192	NYSE	GHY	Thu, Sep 26, 2013	17.49	17.63	17.43	17.48
191	NYSE	GHY	Wed, Sep 25, 2013	17.60	17.65	17.38	17.47
190	NYSE	GHY	Tue, Sep 24, 2013	17.67	17.68	17.41	17.57
189	NYSE	GHY	Mon, Sep 23, 2013	17.28	17.70	17.27	17.63
188	NYSE	GHY	Fri, Sep 20, 2013	17.50	17.55	17.33	17.40
187	NYSE	GHY	Thu, Sep 19, 2013	17.52	17.66	17.32	17.45
186	NYSE	GHY	Wed, Sep 18, 2013	17.27	17.53	17.02	17.47
185	NYSE	GHY	Tue, Sep 17, 2013	17.34	17.41	17.11	17.35
184	NYSE	GHY	Mon, Sep 16, 2013	17.27	17.40	17.15	17.18
183	NYSE	GHY	Fri, Sep 13, 2013	17.02	17.23	17.02	17.17
182	NYSE	GHY	Thu, Sep 12, 2013	17.08	17.13	16.99	17.09
181	NYSE	GHY	Wed, Sep 11, 2013	17.09	17.11	16.97	17.03
180	NYSE	GHY	Tue, Sep 10, 2013	16.91	16.98	16.90	16.93
179	NYSE	GHY	Mon, Sep 9, 2013	16.93	17.04	16.83	16.93
178	NYSE	GHY	Fri, Sep 6, 2013	16.94	16.95	16.86	16.87
177	NYSE	GHY	Thu, Sep 5, 2013	16.87	16.98	16.85	16.86
176	NYSE	GHY	Wed, Sep 4, 2013	16.95	17.05	16.82	16.94
175	NYSE	GHY	Tue, Sep 3, 2013	16.87	16.95	16.73	16.93
174	NYSE	GHY	Fri, Aug 30, 2013	16.87	16.89	16.72	16.79
173	NYSE	GHY	Thu, Aug 29, 2013	16.80	16.96	16.75	16.80
172	NYSE	GHY	Wed, Aug 28, 2013	16.96	16.98	16.74	16.79
171	NYSE	GHY	Tue, Aug 27, 2013	16.98	17.17	16.80	16.86
170	NYSE	GHY	Mon, Aug 26, 2013	17.13	17.27	16.96	17.10
169	NYSE	GHY	Fri, Aug 23, 2013	16.92	17.30	16.87	17.16
168	NYSE	GHY	Thu, Aug 22, 2013	16.77	17.25	16.61	16.87
167	NYSE	GHY	Wed, Aug 21, 2013	16.62	16.91	16.57	16.84
166	NYSE	GHY	Tue, Aug 20, 2013	16.82	17.06	16.52	16.75
165	NYSE	GHY	Mon, Aug 19, 2013	17.32	17.42	16.74	16.82
164	NYSE	GHY	Fri, Aug 16, 2013	17.30	17.43	17.25	17.36
163	NYSE	GHY	Thu, Aug 15, 2013	17.27	17.40	17.27	17.39
162	NYSE	GHY	Wed, Aug 14, 2013	17.48	17.73	17.32	17.33
161	NYSE	GHY	Tue, Aug 13, 2013	17.78	17.80	17.44	17.55
160	NYSE	GHY	Mon, Aug 12, 2013	17.95	17.99	17.81	17.95
159	NYSE	GHY	Fri, Aug 9, 2013	17.94	17.98	17.79	17.89
158	NYSE	GHY	Thu, Aug 8, 2013	17.73	18.00	17.65	17.88
157	NYSE	GHY	Wed, Aug 7, 2013	17.41	17.74	17.41	17.62
156	NYSE	GHY	Tue, Aug 6, 2013	17.40	17.52	17.32	17.45
155	NYSE	GHY	Mon, Aug 5, 2013	17.28	17.52	17.28	17.40
154	NYSE	GHY	Fri, Aug 2, 2013	17.19	17.41	17.15	17.36
153	NYSE	GHY	Thu, Aug 1, 2013	17.25	17.28	17.10	17.16
152	NYSE	GHY	Wed, Jul 31, 2013	17.27	17.35	17.10	17.18
151	NYSE	GHY	Tue, Jul 30, 2013	17.35	17.35	17.13	17.25
150	NYSE	GHY	Mon, Jul 29, 2013	17.34	17.34	17.11	17.22
149	NYSE	GHY	Fri, Jul 26, 2013	17.23	17.33	16.99	17.33
148	NYSE	GHY	Thu, Jul 25, 2013	17.21	17.21	16.95	17.16
147	NYSE	GHY	Wed, Jul 24, 2013	17.29	17.31	17.04	17.18
146	NYSE	GHY	Tue, Jul 23, 2013	17.31	17.45	17.22	17.32
145	NYSE	GHY	Mon, Jul 22, 2013	17.40	17.53	17.26	17.36
144	NYSE	GHY	Fri, Jul 19, 2013	17.41	17.57	17.30	17.39
143	NYSE	GHY	Thu, Jul 18, 2013	17.49	17.70	17.31	17.46
142	NYSE	GHY	Wed, Jul 17, 2013	17.35	17.71	17.35	17.50
141	NYSE	GHY	Tue, Jul 16, 2013	17.41	17.63	17.30	17.38
140	NYSE	GHY	Mon, Jul 15, 2013	17.60	17.90	17.25	17.45
139	NYSE	GHY	Fri, Jul 12, 2013	17.83	17.97	17.40	17.45
138	NYSE	GHY	Thu, Jul 11, 2013	17.25	17.97	17.21	17.88
137	NYSE	GHY	Wed, Jul 10, 2013	17.11	17.34	17.00	17.02
136	NYSE	GHY	Tue, Jul 9, 2013	17.19	17.76	16.95	17.07
135	NYSE	GHY	Mon, Jul 8, 2013	17.10	17.46	16.95	17.13
134	NYSE	GHY	Fri, Jul 5, 2013	17.78	17.86	17.20	17.29
133	NYSE	GHY	Wed, Jul 3, 2013	18.12	18.12	17.73	17.79
132	NYSE	GHY	Tue, Jul 2, 2013	18.27	18.30	17.73	17.86
131	NYSE	GHY	Mon, Jul 1, 2013	17.87	18.34	17.73	18.21
130	NYSE	GHY	Fri, Jun 28, 2013	17.89	17.93	17.54	17.88
129	NYSE	GHY	Thu, Jun 27, 2013	17.40	17.87	17.21	17.75
128	NYSE	GHY	Wed, Jun 26, 2013	16.93	17.60	16.90	17.27
127	NYSE	GHY	Tue, Jun 25, 2013	16.81	17.00	16.65	16.77
126	NYSE	GHY	Mon, Jun 24, 2013	16.95	17.04	16.45	16.87
125	NYSE	GHY	Fri, Jun 21, 2013	17.05	17.15	16.85	17.05
124	NYSE	GHY	Thu, Jun 20, 2013	17.12	17.33	16.64	17.10
123	NYSE	GHY	Wed, Jun 19, 2013	17.66	17.72	17.22	17.37
122	NYSE	GHY	Tue, Jun 18, 2013	17.78	17.90	17.59	17.64
121	NYSE	GHY	Mon, Jun 17, 2013	17.78	18.16	17.69	17.96
120	NYSE	GHY	Fri, Jun 14, 2013	17.75	17.92	17.60	17.84
119	NYSE	GHY	Thu, Jun 13, 2013	17.50	18.21	17.50	17.91
118	NYSE	GHY	Wed, Jun 12, 2013	17.70	17.99	17.47	17.70
117	NYSE	GHY	Tue, Jun 11, 2013	17.62	18.04	17.41	17.73
116	NYSE	GHY	Mon, Jun 10, 2013	18.02	18.09	17.45	17.73
115	NYSE	GHY	Fri, Jun 7, 2013	18.00	18.15	17.75	18.02
114	NYSE	GHY	Thu, Jun 6, 2013	17.38	18.00	17.38	17.97
113	NYSE	GHY	Wed, Jun 5, 2013	17.65	17.82	17.36	17.40
112	NYSE	GHY	Tue, Jun 4, 2013	17.75	17.98	17.53	17.73
111	NYSE	GHY	Mon, Jun 3, 2013	17.31	18.12	17.25	17.73
110	NYSE	GHY	Fri, May 31, 2013	17.84	17.94	17.56	17.61
109	NYSE	GHY	Thu, May 30, 2013	17.95	18.14	17.76	17.85
108	NYSE	GHY	Wed, May 29, 2013	18.04	18.04	17.82	17.86
107	NYSE	GHY	Tue, May 28, 2013	18.35	18.43	18.05	18.05
106	NYSE	GHY	Fri, May 24, 2013	18.21	18.42	18.20	18.36
105	NYSE	GHY	Thu, May 23, 2013	18.20	18.48	18.09	18.33
104	NYSE	GHY	Wed, May 22, 2013	18.32	18.40	18.21	18.23
103	NYSE	GHY	Tue, May 21, 2013	18.56	18.58	18.31	18.43
102	NYSE	GHY	Mon, May 20, 2013	18.60	18.65	18.43	18.54
101	NYSE	GHY	Fri, May 17, 2013	18.69	18.81	18.65	18.71
100	NYSE	GHY	Thu, May 16, 2013	18.71	18.84	18.62	18.69
99	NYSE	GHY	Wed, May 15, 2013	19.02	19.14	18.75	18.75
98	NYSE	GHY	Tue, May 14, 2013	19.01	19.25	18.90	19.00
97	NYSE	GHY	Mon, May 13, 2013	19.02	19.25	19.01	19.10
96	NYSE	GHY	Fri, May 10, 2013	19.10	19.17	18.96	19.08
95	NYSE	GHY	Thu, May 9, 2013	18.97	19.09	18.90	19.02
94	NYSE	GHY	Wed, May 8, 2013	18.90	19.03	18.86	19.03
93	NYSE	GHY	Tue, May 7, 2013	18.96	19.00	18.79	18.87
92	NYSE	GHY	Mon, May 6, 2013	18.90	19.07	18.90	18.92
91	NYSE	GHY	Fri, May 3, 2013	18.93	19.06	18.86	18.96
90	NYSE	GHY	Thu, May 2, 2013	18.82	19.06	18.80	19.03
89	NYSE	GHY	Wed, May 1, 2013	18.97	19.04	18.77	18.92
88	NYSE	GHY	Tue, Apr 30, 2013	18.92	19.08	18.82	18.90
87	NYSE	GHY	Mon, Apr 29, 2013	18.80	18.88	18.66	18.87
86	NYSE	GHY	Fri, Apr 26, 2013	18.61	18.81	18.58	18.72
85	NYSE	GHY	Thu, Apr 25, 2013	18.54	18.70	18.43	18.55
84	NYSE	GHY	Wed, Apr 24, 2013	18.61	18.68	18.42	18.47
83	NYSE	GHY	Tue, Apr 23, 2013	18.70	18.86	18.53	18.64
82	NYSE	GHY	Mon, Apr 22, 2013	18.74	18.80	18.51	18.67
81	NYSE	GHY	Fri, Apr 19, 2013	18.74	18.81	18.70	18.74
80	NYSE	GHY	Thu, Apr 18, 2013	18.76	18.80	18.66	18.74
79	NYSE	GHY	Wed, Apr 17, 2013	18.96	18.96	18.70	18.72
78	NYSE	GHY	Tue, Apr 16, 2013	18.92	19.04	18.82	19.03
77	NYSE	GHY	Mon, Apr 15, 2013	19.06	19.09	18.80	18.80
76	NYSE	GHY	Fri, Apr 12, 2013	19.07	19.16	19.06	19.07
75	NYSE	GHY	Thu, Apr 11, 2013	19.13	19.23	19.06	19.13
74	NYSE	GHY	Wed, Apr 10, 2013	19.09	19.25	19.09	19.19
73	NYSE	GHY	Tue, Apr 9, 2013	18.89	19.23	18.86	19.09
72	NYSE	GHY	Mon, Apr 8, 2013	18.83	18.95	18.77	18.85
71	NYSE	GHY	Fri, Apr 5, 2013	18.84	18.94	18.75	18.92
70	NYSE	GHY	Thu, Apr 4, 2013	18.91	19.01	18.73	18.84
69	NYSE	GHY	Wed, Apr 3, 2013	18.83	18.94	18.71	18.79
68	NYSE	GHY	Tue, Apr 2, 2013	18.63	18.95	18.63	18.91
67	NYSE	GHY	Mon, Apr 1, 2013	19.25	19.35	18.59	18.61
66	NYSE	GHY	Thu, Mar 28, 2013	18.86	19.21	18.69	19.21
65	NYSE	GHY	Wed, Mar 27, 2013	18.78	18.98	18.78	18.92
64	NYSE	GHY	Tue, Mar 26, 2013	18.73	18.93	18.64	18.88
63	NYSE	GHY	Mon, Mar 25, 2013	18.76	18.81	18.50	18.64
62	NYSE	GHY	Fri, Mar 22, 2013	18.90	18.93	18.54	18.66
61	NYSE	GHY	Thu, Mar 21, 2013	19.01	19.02	18.70	18.82
60	NYSE	GHY	Wed, Mar 20, 2013	19.03	19.09	18.77	18.90
59	NYSE	GHY	Tue, Mar 19, 2013	18.85	19.10	18.54	18.89
58	NYSE	GHY	Mon, Mar 18, 2013	19.27	19.37	18.10	18.84
57	NYSE	GHY	Fri, Mar 15, 2013	19.20	19.39	19.17	19.28
56	NYSE	GHY	Thu, Mar 14, 2013	19.26	19.39	19.12	19.14
55	NYSE	GHY	Wed, Mar 13, 2013	19.42	19.42	19.25	19.25
54	NYSE	GHY	Tue, Mar 12, 2013	19.29	19.45	19.28	19.35
53	NYSE	GHY	Mon, Mar 11, 2013	19.37	19.38	19.23	19.32
52	NYSE	GHY	Fri, Mar 8, 2013	19.28	19.38	19.21	19.34
51	NYSE	GHY	Thu, Mar 7, 2013	19.32	19.41	19.23	19.28
50	NYSE	GHY	Wed, Mar 6, 2013	19.14	19.25	19.14	19.16
49	NYSE	GHY	Tue, Mar 5, 2013	19.30	19.30	19.11	19.20
48	NYSE	GHY	Mon, Mar 4, 2013	19.16	19.38	19.14	19.19
47	NYSE	GHY	Fri, Mar 1, 2013	19.31	19.39	19.14	19.23
46	NYSE	GHY	Thu, Feb 28, 2013	19.30	19.53	19.11	19.40
45	NYSE	GHY	Wed, Feb 27, 2013	19.14	19.31	19.12	19.20
44	NYSE	GHY	Tue, Feb 26, 2013	19.30	19.36	19.05	19.12
43	NYSE	GHY	Mon, Feb 25, 2013	19.25	19.36	19.07	19.20
42	NYSE	GHY	Fri, Feb 22, 2013	18.91	19.39	18.91	19.17
41	NYSE	GHY	Thu, Feb 21, 2013	19.01	19.16	18.91	18.97
40	NYSE	GHY	Wed, Feb 20, 2013	19.21	19.45	18.90	18.90
39	NYSE	GHY	Tue, Feb 19, 2013	19.08	19.41	19.08	19.25
38	NYSE	GHY	Fri, Feb 15, 2013	19.24	19.42	19.23	19.33
37	NYSE	GHY	Thu, Feb 14, 2013	19.57	19.57	19.20	19.26
36	NYSE	GHY	Wed, Feb 13, 2013	19.28	19.42	19.16	19.40
35	NYSE	GHY	Tue, Feb 12, 2013	19.40	19.50	19.15	19.22
34	NYSE	GHY	Mon, Feb 11, 2013	19.49	19.57	19.32	19.37
33	NYSE	GHY	Fri, Feb 8, 2013	19.31	19.45	19.31	19.32
32	NYSE	GHY	Thu, Feb 7, 2013	19.17	19.45	19.17	19.35
31	NYSE	GHY	Wed, Feb 6, 2013	19.26	19.49	19.26	19.41
30	NYSE	GHY	Tue, Feb 5, 2013	19.74	19.74	19.29	19.53
29	NYSE	GHY	Mon, Feb 4, 2013	19.96	19.96	19.51	19.70
28	NYSE	GHY	Fri, Feb 1, 2013	20.05	20.09	20.00	20.01
27	NYSE	GHY	Thu, Jan 31, 2013	20.03	20.05	20.01	20.02
26	NYSE	GHY	Wed, Jan 30, 2013	20.01	20.08	20.00	20.00
25	NYSE	GHY	Tue, Jan 29, 2013	20.00	20.25	20.00	20.01
24	NYSE	GHY	Mon, Jan 28, 2013	20.00	20.02	20.00	20.00
23	NYSE	GHY	Fri, Jan 25, 2013	20.03	20.03	20.00	20.00
22	NYSE	GHY	Thu, Jan 24, 2013	20.01	20.05	20.00	20.00
21	NYSE	GHY	Wed, Jan 23, 2013	20.03	20.05	20.00	20.03
20	NYSE	GHY	Tue, Jan 22, 2013	20.02	20.09	20.00	20.00
19	NYSE	GHY	Fri, Jan 18, 2013	20.08	20.10	20.02	20.10
18	NYSE	GHY	Thu, Jan 17, 2013	20.03	20.15	20.02	20.02
17	NYSE	GHY	Wed, Jan 16, 2013	20.07	20.15	20.01	20.10
16	NYSE	GHY	Tue, Jan 15, 2013	20.01	20.07	20.00	20.04
15	NYSE	GHY	Mon, Jan 14, 2013	20.06	20.06	20.00	20.05
14	NYSE	GHY	Fri, Jan 11, 2013	20.03	20.08	20.00	20.04
13	NYSE	GHY	Thu, Jan 10, 2013	20.04	20.05	20.00	20.03
12	NYSE	GHY	Wed, Jan 9, 2013	20.05	20.05	20.00	20.03
11	NYSE	GHY	Tue, Jan 8, 2013	20.00	20.04	20.00	20.04
10	NYSE	GHY	Mon, Jan 7, 2013	20.00	20.05	20.00	20.00
9	NYSE	GHY	Fri, Jan 4, 2013	20.00	20.10	20.00	20.04
8	NYSE	GHY	Thu, Jan 3, 2013	20.03	20.10	20.00	20.00
7	NYSE	GHY	Wed, Jan 2, 2013	20.01	20.05	20.00	20.00
6	NYSE	GHY	Mon, Dec 31, 2012	20.05	20.10	20.00	20.04
5	NYSE	GHY	Fri, Dec 28, 2012	20.00	20.03	20.00	20.00
4	NYSE	GHY	Thu, Dec 27, 2012	20.00	20.03	20.00	20.01
3	NYSE	GHY	Wed, Dec 26, 2012	20.00	20.04	20.00	20.00
2	NYSE	GHY	Mon, Dec 24, 2012	20.00	20.05	20.00	20.00
1	NYSE	GHY	Fri, Dec 21, 2012	20.00	20.10	20.00	20.05
#	Exchange	Symbol	Date	Open	High	Low	Close

PGIM Global High Yield Fund, Inc NYSE:GHY 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