Synthetic Fixed-Income Securities, Inc. STRATS Trust for Procter&Gamble Securities, Series 2006-1 NYSE:GJR Historical Prices

Below are the 2416 trading days of historical prices for GJR.

#	Exchange	Symbol	Date	Open	High	Low	Close
2416	NYSE	GJR	Thu, Feb 22, 2024	25.00	25.00	25.00	25.00
2415	NYSE	GJR	Thu, Jan 25, 2024	24.84	24.84	24.84	24.71
2414	NYSE	GJR	Wed, Jan 17, 2024	24.43	24.43	24.43	24.43
2413	NYSE	GJR	Tue, Jan 16, 2024	25.24	25.24	24.42	24.42
2412	NYSE	GJR	Tue, Jan 9, 2024	25.24	25.24	25.24	25.11
2411	NYSE	GJR	Mon, Jan 8, 2024	25.20	25.24	25.20	25.24
2410	NYSE	GJR	Fri, Jan 5, 2024	25.20	25.20	25.20	25.20
2409	NYSE	GJR	Fri, Dec 29, 2023	25.25	25.46	25.25	25.46
2408	NYSE	GJR	Thu, Dec 28, 2023	25.20	25.20	25.20	25.20
2407	NYSE	GJR	Wed, Dec 27, 2023	24.35	25.20	24.35	25.20
2406	NYSE	GJR	Thu, Dec 21, 2023	24.42	25.00	24.35	25.00
2405	NYSE	GJR	Wed, Dec 20, 2023	25.00	25.00	25.00	25.00
2404	NYSE	GJR	Tue, Dec 19, 2023	25.00	25.00	24.99	24.99
2403	NYSE	GJR	Fri, Dec 15, 2023	25.20	25.20	25.20	25.20
2402	NYSE	GJR	Tue, Dec 12, 2023	25.15	25.20	25.15	25.07
2401	NYSE	GJR	Mon, Dec 11, 2023	25.20	25.20	25.20	25.20
2400	NYSE	GJR	Wed, Dec 6, 2023	25.40	25.40	25.40	25.40
2399	NYSE	GJR	Wed, Nov 29, 2023	24.60	24.63	24.60	24.63
2398	NYSE	GJR	Tue, Nov 21, 2023	24.90	25.40	24.90	25.40
2397	NYSE	GJR	Tue, Nov 14, 2023	24.35	24.35	24.35	24.35
2396	NYSE	GJR	Fri, Nov 3, 2023	24.40	24.40	24.40	24.27
2395	NYSE	GJR	Fri, Oct 27, 2023	24.40	24.40	24.40	24.40
2394	NYSE	GJR	Mon, Oct 16, 2023	25.00	25.00	25.00	25.00
2393	NYSE	GJR	Wed, Oct 11, 2023	24.37	24.37	24.35	24.22
2392	NYSE	GJR	Thu, Oct 5, 2023	24.84	24.85	24.84	24.85
2391	NYSE	GJR	Mon, Oct 2, 2023	25.00	25.13	25.00	25.13
2390	NYSE	GJR	Tue, Sep 26, 2023	25.10	25.10	25.10	25.10
2389	NYSE	GJR	Mon, Sep 25, 2023	25.00	25.00	25.00	25.00
2388	NYSE	GJR	Fri, Sep 22, 2023	24.40	25.00	24.40	25.00
2387	NYSE	GJR	Wed, Sep 20, 2023	23.52	23.90	22.73	23.90
2386	NYSE	GJR	Tue, Sep 19, 2023	25.00	25.00	25.00	25.00
2385	NYSE	GJR	Mon, Sep 18, 2023	25.00	25.00	25.00	25.00
2384	NYSE	GJR	Tue, Aug 29, 2023	25.00	25.00	25.00	24.87
2383	NYSE	GJR	Tue, Aug 22, 2023	24.60	24.60	24.60	24.60
2382	NYSE	GJR	Fri, Aug 11, 2023	24.85	25.10	24.85	25.10
2381	NYSE	GJR	Thu, Aug 10, 2023	25.00	25.10	25.00	24.97
2380	NYSE	GJR	Tue, Aug 8, 2023	24.70	24.70	24.31	24.33
2379	NYSE	GJR	Mon, Aug 7, 2023	24.70	24.70	24.70	24.70
2378	NYSE	GJR	Fri, Aug 4, 2023	25.00	25.00	25.00	25.00
2377	NYSE	GJR	Thu, Aug 3, 2023	24.90	24.90	24.90	24.90
2376	NYSE	GJR	Wed, Aug 2, 2023	24.65	25.00	24.65	25.00
2375	NYSE	GJR	Tue, Aug 1, 2023	24.30	24.65	24.30	24.53
2374	NYSE	GJR	Mon, Jul 31, 2023	24.85	25.00	24.85	25.00
2373	NYSE	GJR	Fri, Jul 21, 2023	24.65	24.65	24.65	24.65
2372	NYSE	GJR	Wed, Jul 19, 2023	24.85	24.85	24.85	24.85
2371	NYSE	GJR	Fri, Jun 30, 2023	24.85	24.98	24.85	24.73
2370	NYSE	GJR	Tue, Jun 13, 2023	24.70	25.00	24.70	25.00
2369	NYSE	GJR	Mon, Jun 12, 2023	24.70	25.00	24.70	24.57
2368	NYSE	GJR	Fri, Jun 9, 2023	25.00	25.00	24.70	24.70
2367	NYSE	GJR	Wed, Jun 7, 2023	24.49	24.70	24.49	24.70
2366	NYSE	GJR	Tue, Jun 6, 2023	24.70	24.70	24.70	24.70
2365	NYSE	GJR	Mon, Jun 5, 2023	24.70	24.70	24.70	24.70
2364	NYSE	GJR	Fri, Jun 2, 2023	24.70	24.70	24.70	24.70
2363	NYSE	GJR	Thu, Jun 1, 2023	24.70	24.70	24.65	24.70
2362	NYSE	GJR	Wed, May 31, 2023	24.64	24.70	24.64	24.70
2361	NYSE	GJR	Tue, May 30, 2023	24.70	24.70	24.70	24.70
2360	NYSE	GJR	Thu, May 25, 2023	24.50	24.70	24.00	24.70
2359	NYSE	GJR	Wed, May 24, 2023	24.70	24.70	24.60	24.70
2358	NYSE	GJR	Tue, May 23, 2023	24.05	24.69	24.00	24.69
2357	NYSE	GJR	Mon, May 22, 2023	24.69	24.70	24.69	24.70
2356	NYSE	GJR	Thu, May 18, 2023	24.85	24.85	24.70	24.70
2355	NYSE	GJR	Wed, May 17, 2023	24.80	24.80	24.80	24.80
2354	NYSE	GJR	Tue, May 16, 2023	24.78	24.80	24.78	24.80
2353	NYSE	GJR	Thu, May 11, 2023	24.88	25.00	24.88	25.00
2352	NYSE	GJR	Tue, May 9, 2023	24.40	24.70	24.40	24.58
2351	NYSE	GJR	Fri, May 5, 2023	24.30	24.90	24.30	24.90
2350	NYSE	GJR	Tue, May 2, 2023	25.00	25.00	24.13	24.13
2349	NYSE	GJR	Fri, Apr 28, 2023	24.80	24.85	24.80	24.85
2348	NYSE	GJR	Thu, Apr 27, 2023	24.77	24.77	24.77	24.77
2347	NYSE	GJR	Wed, Apr 26, 2023	24.95	24.95	24.95	24.95
2346	NYSE	GJR	Tue, Apr 25, 2023	25.00	25.00	25.00	25.00
2345	NYSE	GJR	Mon, Apr 24, 2023	25.00	25.10	25.00	25.10
2344	NYSE	GJR	Wed, Apr 12, 2023	25.00	25.00	25.00	24.88
2343	NYSE	GJR	Mon, Apr 10, 2023	25.00	25.00	25.00	25.00
2342	NYSE	GJR	Mon, Apr 3, 2023	23.94	24.88	23.94	24.88
2341	NYSE	GJR	Fri, Mar 31, 2023	24.88	24.88	24.88	24.88
2340	NYSE	GJR	Tue, Mar 28, 2023	24.89	24.89	24.89	24.89
2339	NYSE	GJR	Mon, Mar 27, 2023	24.89	24.89	24.89	24.89
2338	NYSE	GJR	Fri, Mar 24, 2023	24.89	24.89	24.89	24.89
2337	NYSE	GJR	Thu, Mar 23, 2023	24.45	25.00	24.45	24.89
2336	NYSE	GJR	Tue, Mar 21, 2023	23.94	24.45	23.94	24.45
2335	NYSE	GJR	Mon, Mar 20, 2023	24.45	24.45	24.45	24.45
2334	NYSE	GJR	Fri, Mar 17, 2023	24.45	24.45	24.45	24.45
2333	NYSE	GJR	Wed, Mar 15, 2023	24.46	24.46	24.46	24.46
2332	NYSE	GJR	Tue, Mar 14, 2023	24.25	24.25	24.25	24.25
2331	NYSE	GJR	Mon, Mar 13, 2023	23.72	24.25	23.17	24.00
2330	NYSE	GJR	Fri, Mar 10, 2023	24.63	24.63	24.63	24.52
2329	NYSE	GJR	Wed, Mar 8, 2023	24.62	24.63	24.58	24.63
2328	NYSE	GJR	Mon, Mar 6, 2023	24.67	24.67	24.67	24.67
2327	NYSE	GJR	Fri, Mar 3, 2023	24.67	24.67	24.67	24.67
2326	NYSE	GJR	Tue, Feb 21, 2023	24.01	24.51	24.01	24.51
2325	NYSE	GJR	Thu, Feb 16, 2023	24.99	24.99	24.95	24.95
2324	NYSE	GJR	Wed, Feb 15, 2023	24.98	24.98	24.98	24.98
2323	NYSE	GJR	Tue, Feb 14, 2023	24.14	25.00	24.11	25.00
2322	NYSE	GJR	Fri, Feb 10, 2023	25.00	25.00	25.00	24.89
2321	NYSE	GJR	Mon, Feb 6, 2023	24.98	24.98	24.98	24.98
2320	NYSE	GJR	Tue, Jan 31, 2023	23.71	24.00	23.71	24.00
2319	NYSE	GJR	Mon, Jan 30, 2023	24.00	24.00	24.00	24.00
2318	NYSE	GJR	Fri, Jan 27, 2023	24.00	24.00	24.00	24.00
2317	NYSE	GJR	Thu, Jan 26, 2023	24.00	24.00	24.00	24.00
2316	NYSE	GJR	Tue, Jan 24, 2023	24.00	24.00	24.00	24.00
2315	NYSE	GJR	Fri, Jan 20, 2023	23.90	23.90	23.90	23.90
2314	NYSE	GJR	Tue, Jan 17, 2023	24.00	24.00	24.00	24.00
2313	NYSE	GJR	Fri, Jan 13, 2023	23.40	24.00	23.40	24.00
2312	NYSE	GJR	Wed, Jan 11, 2023	23.93	23.93	23.93	23.82
2311	NYSE	GJR	Tue, Jan 10, 2023	23.80	23.80	23.79	23.79
2310	NYSE	GJR	Mon, Jan 9, 2023	23.78	23.78	23.78	23.78
2309	NYSE	GJR	Fri, Jan 6, 2023	23.80	23.80	23.43	23.78
2308	NYSE	GJR	Thu, Jan 5, 2023	23.45	23.45	23.44	23.44
2307	NYSE	GJR	Tue, Jan 3, 2023	23.42	23.86	23.42	23.86
2306	NYSE	GJR	Wed, Dec 28, 2022	23.90	23.90	23.75	23.90
2305	NYSE	GJR	Fri, Dec 23, 2022	23.40	23.90	23.40	23.85
2304	NYSE	GJR	Thu, Dec 22, 2022	23.80	23.90	23.80	23.90
2303	NYSE	GJR	Wed, Dec 21, 2022	23.80	23.80	23.60	23.60
2302	NYSE	GJR	Tue, Dec 20, 2022	23.50	23.50	23.50	23.50
2301	NYSE	GJR	Mon, Dec 19, 2022	23.50	23.50	23.50	23.50
2300	NYSE	GJR	Thu, Dec 15, 2022	23.77	23.77	23.77	23.77
2299	NYSE	GJR	Wed, Dec 14, 2022	23.55	23.55	23.55	23.55
2298	NYSE	GJR	Fri, Dec 9, 2022	23.77	23.77	23.77	23.67
2297	NYSE	GJR	Thu, Dec 8, 2022	23.33	23.33	23.33	23.33
2296	NYSE	GJR	Wed, Dec 7, 2022	23.75	23.75	23.75	23.75
2295	NYSE	GJR	Tue, Dec 6, 2022	23.80	23.80	23.33	23.33
2294	NYSE	GJR	Mon, Dec 5, 2022	23.60	23.60	23.60	23.60
2293	NYSE	GJR	Fri, Dec 2, 2022	23.57	23.80	23.57	23.80
2292	NYSE	GJR	Wed, Nov 30, 2022	23.33	23.33	23.33	23.33
2291	NYSE	GJR	Tue, Nov 29, 2022	23.77	23.80	23.77	23.80
2290	NYSE	GJR	Wed, Nov 23, 2022	23.77	23.77	23.77	23.77
2289	NYSE	GJR	Tue, Nov 22, 2022	23.80	23.80	23.20	23.20
2288	NYSE	GJR	Fri, Nov 18, 2022	24.19	24.19	23.28	24.19
2287	NYSE	GJR	Thu, Nov 17, 2022	24.19	24.19	24.19	24.19
2286	NYSE	GJR	Wed, Nov 16, 2022	24.41	24.41	24.19	24.19
2285	NYSE	GJR	Tue, Nov 15, 2022	24.21	24.21	24.21	24.21
2284	NYSE	GJR	Mon, Nov 14, 2022	23.28	23.28	23.28	23.28
2283	NYSE	GJR	Fri, Nov 11, 2022	23.82	23.82	23.78	23.82
2282	NYSE	GJR	Thu, Nov 10, 2022	23.38	23.82	23.00	23.82
2281	NYSE	GJR	Wed, Nov 9, 2022	24.21	24.21	24.21	24.11
2280	NYSE	GJR	Tue, Nov 8, 2022	23.62	23.70	23.54	23.70
2279	NYSE	GJR	Mon, Nov 7, 2022	23.88	23.88	23.75	23.75
2278	NYSE	GJR	Fri, Nov 4, 2022	23.88	24.85	23.88	24.85
2277	NYSE	GJR	Thu, Nov 3, 2022	23.85	23.88	23.85	23.88
2276	NYSE	GJR	Wed, Nov 2, 2022	23.42	23.88	23.39	23.88
2275	NYSE	GJR	Tue, Nov 1, 2022	23.88	23.88	23.88	23.88
2274	NYSE	GJR	Fri, Oct 28, 2022	23.85	23.85	23.81	23.85
2273	NYSE	GJR	Thu, Oct 27, 2022	23.89	23.89	23.72	23.72
2272	NYSE	GJR	Wed, Oct 26, 2022	23.89	23.89	23.87	23.89
2271	NYSE	GJR	Tue, Oct 25, 2022	23.89	23.89	23.89	23.89
2270	NYSE	GJR	Thu, Oct 20, 2022	23.89	23.89	23.89	23.89
2269	NYSE	GJR	Wed, Oct 19, 2022	23.77	23.93	23.77	23.93
2268	NYSE	GJR	Mon, Oct 17, 2022	23.95	23.95	23.92	23.93
2267	NYSE	GJR	Wed, Oct 12, 2022	23.33	23.33	23.33	23.25
2266	NYSE	GJR	Tue, Oct 11, 2022	23.60	23.61	23.38	23.53
2265	NYSE	GJR	Tue, Oct 4, 2022	23.33	23.60	23.33	23.60
2264	NYSE	GJR	Mon, Oct 3, 2022	23.98	23.98	23.98	23.98
2263	NYSE	GJR	Thu, Sep 29, 2022	23.35	23.53	23.32	23.53
2262	NYSE	GJR	Tue, Sep 27, 2022	23.53	23.53	23.45	23.45
2261	NYSE	GJR	Mon, Sep 26, 2022	23.74	23.74	23.74	23.74
2260	NYSE	GJR	Tue, Sep 20, 2022	23.98	23.98	23.76	23.78
2259	NYSE	GJR	Mon, Sep 19, 2022	23.98	23.98	23.96	23.96
2258	NYSE	GJR	Thu, Sep 15, 2022	23.98	23.98	23.98	23.98
2257	NYSE	GJR	Wed, Sep 14, 2022	23.98	23.98	23.98	23.98
2256	NYSE	GJR	Tue, Sep 13, 2022	23.98	23.98	23.98	23.98
2255	NYSE	GJR	Thu, Sep 8, 2022	23.91	23.91	23.91	23.84
2254	NYSE	GJR	Wed, Aug 31, 2022	23.40	23.40	23.40	23.40
2253	NYSE	GJR	Tue, Aug 30, 2022	23.98	23.98	23.98	23.98
2252	NYSE	GJR	Fri, Aug 26, 2022	23.67	23.98	23.67	23.75
2251	NYSE	GJR	Thu, Aug 25, 2022	23.40	23.40	23.40	23.40
2250	NYSE	GJR	Wed, Aug 24, 2022	23.60	23.60	23.58	23.60
2249	NYSE	GJR	Tue, Aug 23, 2022	23.57	23.60	23.53	23.60
2248	NYSE	GJR	Wed, Aug 17, 2022	23.77	23.80	23.76	23.79
2247	NYSE	GJR	Mon, Aug 15, 2022	23.56	23.58	23.55	23.58
2246	NYSE	GJR	Thu, Aug 11, 2022	23.90	23.90	23.90	23.90
2245	NYSE	GJR	Tue, Aug 9, 2022	23.90	23.90	23.90	23.84
2244	NYSE	GJR	Mon, Aug 8, 2022	23.90	23.90	23.90	23.90
2243	NYSE	GJR	Tue, Aug 2, 2022	23.86	23.90	23.86	23.90
2242	NYSE	GJR	Fri, Jul 29, 2022	23.70	23.73	23.59	23.60
2241	NYSE	GJR	Tue, Jul 26, 2022	23.86	23.86	23.86	23.86
2240	NYSE	GJR	Mon, Jul 25, 2022	23.86	23.86	23.86	23.86
2239	NYSE	GJR	Thu, Jul 21, 2022	23.86	23.86	23.86	23.86
2238	NYSE	GJR	Wed, Jul 20, 2022	23.80	23.86	23.80	23.85
2237	NYSE	GJR	Tue, Jul 19, 2022	23.87	23.87	23.64	23.86
2236	NYSE	GJR	Mon, Jul 18, 2022	23.87	23.87	23.87	23.87
2235	NYSE	GJR	Thu, Jul 14, 2022	23.75	23.88	23.40	23.87
2234	NYSE	GJR	Wed, Jul 13, 2022	23.81	23.88	23.81	23.88
2233	NYSE	GJR	Tue, Jul 12, 2022	23.80	23.81	23.80	23.76
2232	NYSE	GJR	Mon, Jul 11, 2022	23.81	23.81	23.81	23.81
2231	NYSE	GJR	Thu, Jul 7, 2022	23.27	23.27	23.27	23.27
2230	NYSE	GJR	Fri, Jun 17, 2022	23.36	23.36	23.36	23.36
2229	NYSE	GJR	Wed, Jun 15, 2022	23.97	23.99	23.97	23.99
2228	NYSE	GJR	Mon, Jun 13, 2022	23.37	23.37	23.36	23.36
2227	NYSE	GJR	Thu, Jun 9, 2022	23.66	23.66	23.66	23.29
2226	NYSE	GJR	Mon, Jun 6, 2022	23.32	23.32	23.31	23.32
2225	NYSE	GJR	Thu, Jun 2, 2022	23.47	23.50	23.37	23.37
2224	NYSE	GJR	Fri, May 13, 2022	24.00	24.00	24.00	24.00
2223	NYSE	GJR	Wed, May 11, 2022	23.82	23.82	23.82	23.79
2222	NYSE	GJR	Wed, May 4, 2022	23.99	23.99	23.99	23.99
2221	NYSE	GJR	Tue, May 3, 2022	23.99	23.99	23.99	23.99
2220	NYSE	GJR	Mon, May 2, 2022	23.99	23.99	23.99	23.99
2219	NYSE	GJR	Fri, Apr 29, 2022	23.99	23.99	23.99	23.99
2218	NYSE	GJR	Tue, Apr 26, 2022	23.99	23.99	23.99	23.99
2217	NYSE	GJR	Mon, Apr 25, 2022	24.00	24.00	24.00	24.00
2216	NYSE	GJR	Tue, Apr 19, 2022	23.98	24.15	23.98	24.12
2215	NYSE	GJR	Mon, Apr 18, 2022	23.98	23.98	23.98	23.98
2214	NYSE	GJR	Fri, Apr 8, 2022	23.40	23.41	23.37	23.34
2213	NYSE	GJR	Thu, Apr 7, 2022	24.09	24.09	24.09	24.09
2212	NYSE	GJR	Thu, Mar 31, 2022	23.40	24.04	23.37	24.04
2211	NYSE	GJR	Tue, Mar 15, 2022	23.47	23.47	23.47	23.47
2210	NYSE	GJR	Fri, Mar 4, 2022	23.67	23.67	23.67	23.67
2209	NYSE	GJR	Thu, Mar 3, 2022	23.93	23.93	23.67	23.65
2208	NYSE	GJR	Fri, Feb 25, 2022	23.56	23.56	23.50	23.56
2207	NYSE	GJR	Thu, Feb 24, 2022	23.56	23.56	23.56	23.56
2206	NYSE	GJR	Fri, Feb 18, 2022	24.05	24.05	24.05	24.05
2205	NYSE	GJR	Thu, Feb 17, 2022	23.98	24.05	23.90	24.05
2204	NYSE	GJR	Wed, Feb 16, 2022	23.58	23.58	23.52	23.52
2203	NYSE	GJR	Tue, Feb 15, 2022	23.98	23.98	23.98	23.98
2202	NYSE	GJR	Mon, Feb 14, 2022	24.01	24.01	24.01	24.01
2201	NYSE	GJR	Fri, Feb 11, 2022	23.98	24.50	23.56	23.98
2200	NYSE	GJR	Thu, Feb 10, 2022	23.56	23.56	23.56	23.54
2199	NYSE	GJR	Wed, Feb 9, 2022	24.20	24.20	24.20	24.20
2198	NYSE	GJR	Tue, Feb 8, 2022	24.10	24.20	24.10	24.20
2197	NYSE	GJR	Mon, Feb 7, 2022	24.01	24.01	24.01	24.01
2196	NYSE	GJR	Thu, Feb 3, 2022	24.31	24.31	24.31	24.31
2195	NYSE	GJR	Wed, Feb 2, 2022	24.50	24.50	24.50	24.50
2194	NYSE	GJR	Tue, Feb 1, 2022	24.64	24.64	24.47	24.50
2193	NYSE	GJR	Thu, Jan 27, 2022	24.95	24.95	24.95	24.95
2192	NYSE	GJR	Wed, Jan 26, 2022	24.45	24.95	24.45	24.95
2191	NYSE	GJR	Fri, Jan 21, 2022	23.99	23.99	23.99	23.99
2190	NYSE	GJR	Thu, Jan 20, 2022	23.76	23.99	23.76	23.99
2189	NYSE	GJR	Wed, Jan 19, 2022	0.00	0.00	0.00	23.78
2188	NYSE	GJR	Tue, Jan 18, 2022	0.00	0.00	0.00	23.78
2187	NYSE	GJR	Fri, Jan 14, 2022	23.53	23.78	23.53	23.78
2186	NYSE	GJR	Thu, Jan 13, 2022	23.76	23.76	23.76	23.76
2185	NYSE	GJR	Wed, Jan 5, 2022	0.00	0.00	0.00	23.53
2184	NYSE	GJR	Tue, Jan 4, 2022	0.00	0.00	0.00	23.55
2183	NYSE	GJR	Mon, Jan 3, 2022	0.00	0.00	0.00	23.55
2182	NYSE	GJR	Fri, Dec 31, 2021	0.00	0.00	0.00	23.55
2181	NYSE	GJR	Thu, Dec 30, 2021	0.00	0.00	0.00	23.55
2180	NYSE	GJR	Wed, Dec 29, 2021	0.00	0.00	0.00	23.55
2179	NYSE	GJR	Thu, Dec 16, 2021	23.55	23.55	23.55	23.55
2178	NYSE	GJR	Wed, Dec 15, 2021	23.80	23.80	23.40	23.55
2177	NYSE	GJR	Thu, Dec 9, 2021	23.37	23.50	23.37	23.48
2176	NYSE	GJR	Wed, Dec 8, 2021	23.65	23.65	23.37	23.54
2175	NYSE	GJR	Mon, Dec 6, 2021	23.57	23.57	23.57	23.57
2174	NYSE	GJR	Fri, Dec 3, 2021	23.62	23.62	23.62	23.62
2173	NYSE	GJR	Mon, Nov 29, 2021	23.38	23.38	23.38	23.38
2172	NYSE	GJR	Thu, Nov 18, 2021	23.27	23.27	23.27	23.27
2171	NYSE	GJR	Wed, Nov 17, 2021	23.27	23.27	23.27	23.27
2170	NYSE	GJR	Tue, Nov 16, 2021	0.00	0.00	0.00	23.98
2169	NYSE	GJR	Mon, Nov 15, 2021	0.00	0.00	0.00	23.98
2168	NYSE	GJR	Fri, Nov 12, 2021	0.00	0.00	0.00	23.98
2167	NYSE	GJR	Wed, Nov 10, 2021	0.00	0.00	0.00	23.98
2166	NYSE	GJR	Tue, Nov 9, 2021	24.00	24.00	24.00	23.98
2165	NYSE	GJR	Mon, Nov 8, 2021	24.00	24.00	24.00	24.00
2164	NYSE	GJR	Fri, Nov 5, 2021	23.97	24.00	23.97	24.00
2163	NYSE	GJR	Mon, Nov 1, 2021	23.80	23.80	23.80	23.80
2162	NYSE	GJR	Thu, Oct 28, 2021	0.00	0.00	0.00	23.90
2161	NYSE	GJR	Tue, Oct 26, 2021	0.00	0.00	0.00	23.90
2160	NYSE	GJR	Mon, Oct 25, 2021	0.00	0.00	0.00	23.90
2159	NYSE	GJR	Mon, Oct 18, 2021	23.58	23.90	23.58	23.90
2158	NYSE	GJR	Fri, Oct 15, 2021	0.00	0.00	0.00	23.53
2157	NYSE	GJR	Thu, Oct 14, 2021	0.00	0.00	0.00	23.53
2156	NYSE	GJR	Fri, Oct 8, 2021	23.68	23.68	23.68	23.53
2155	NYSE	GJR	Thu, Oct 7, 2021	23.69	23.69	23.47	23.68
2154	NYSE	GJR	Tue, Oct 5, 2021	23.26	23.27	23.26	23.26
2153	NYSE	GJR	Wed, Sep 29, 2021	23.49	23.55	23.49	23.50
2152	NYSE	GJR	Tue, Sep 28, 2021	23.30	23.49	23.25	23.25
2151	NYSE	GJR	Wed, Sep 22, 2021	23.50	23.50	23.50	23.50
2150	NYSE	GJR	Tue, Sep 21, 2021	23.30	23.53	23.30	23.50
2149	NYSE	GJR	Fri, Sep 17, 2021	23.10	23.10	23.10	23.10
2148	NYSE	GJR	Thu, Sep 16, 2021	23.29	23.29	23.25	23.25
2147	NYSE	GJR	Wed, Sep 15, 2021	23.26	23.26	23.25	23.25
2146	NYSE	GJR	Fri, Sep 10, 2021	0.00	0.00	0.00	23.97
2145	NYSE	GJR	Wed, Sep 8, 2021	23.99	23.99	23.99	23.99
2144	NYSE	GJR	Thu, Sep 2, 2021	23.25	23.25	23.25	23.25
2143	NYSE	GJR	Wed, Sep 1, 2021	23.13	23.70	23.13	23.66
2142	NYSE	GJR	Tue, Aug 31, 2021	23.75	23.75	23.70	23.70
2141	NYSE	GJR	Thu, Aug 26, 2021	23.10	23.10	23.10	23.10
2140	NYSE	GJR	Mon, Aug 23, 2021	23.98	23.98	23.98	23.98
2139	NYSE	GJR	Fri, Aug 20, 2021	0.00	0.00	0.00	23.25
2138	NYSE	GJR	Wed, Aug 18, 2021	23.24	23.25	23.22	23.25
2137	NYSE	GJR	Tue, Aug 17, 2021	0.00	0.00	0.00	23.00
2136	NYSE	GJR	Mon, Aug 16, 2021	0.00	0.00	0.00	23.00
2135	NYSE	GJR	Wed, Aug 11, 2021	23.40	23.40	22.92	23.00
2134	NYSE	GJR	Tue, Aug 10, 2021	23.40	23.40	23.40	23.40
2133	NYSE	GJR	Wed, Aug 4, 2021	0.00	0.00	0.00	22.90
2132	NYSE	GJR	Mon, Aug 2, 2021	0.00	0.00	0.00	22.90
2131	NYSE	GJR	Fri, Jul 30, 2021	22.86	22.91	22.86	22.90
2130	NYSE	GJR	Thu, Jul 29, 2021	23.39	23.70	23.39	23.70
2129	NYSE	GJR	Wed, Jul 28, 2021	22.87	22.87	22.87	22.87
2128	NYSE	GJR	Tue, Jul 27, 2021	0.00	0.00	0.00	22.85
2127	NYSE	GJR	Mon, Jul 26, 2021	22.85	22.85	22.85	22.85
2126	NYSE	GJR	Thu, Jul 22, 2021	22.80	22.80	22.80	22.80
2125	NYSE	GJR	Wed, Jul 21, 2021	22.80	22.85	22.80	22.85
2124	NYSE	GJR	Mon, Jul 19, 2021	0.00	0.00	0.00	23.28
2123	NYSE	GJR	Fri, Jul 16, 2021	23.28	23.28	23.28	23.28
2122	NYSE	GJR	Thu, Jul 15, 2021	0.00	0.00	0.00	23.17
2121	NYSE	GJR	Mon, Jul 12, 2021	0.00	0.00	0.00	23.17
2120	NYSE	GJR	Fri, Jul 2, 2021	22.92	23.39	22.92	23.19
2119	NYSE	GJR	Fri, Jun 25, 2021	0.00	0.00	0.00	23.64
2118	NYSE	GJR	Thu, Jun 24, 2021	22.85	23.64	22.83	23.64
2117	NYSE	GJR	Wed, Jun 23, 2021	22.86	22.86	22.86	22.86
2116	NYSE	GJR	Fri, Jun 18, 2021	22.89	22.89	22.89	22.89
2115	NYSE	GJR	Thu, Jun 17, 2021	0.00	0.00	0.00	22.86
2114	NYSE	GJR	Wed, Jun 16, 2021	0.00	0.00	0.00	22.86
2113	NYSE	GJR	Tue, Jun 15, 2021	0.00	0.00	0.00	22.86
2112	NYSE	GJR	Thu, Jun 10, 2021	23.02	23.02	22.88	22.86
2111	NYSE	GJR	Thu, Jun 3, 2021	23.25	23.83	23.24	23.24
2110	NYSE	GJR	Tue, May 18, 2021	0.00	0.00	0.00	23.25
2109	NYSE	GJR	Mon, May 17, 2021	0.00	0.00	0.00	23.25
2108	NYSE	GJR	Fri, May 14, 2021	23.25	23.25	23.25	23.25
2107	NYSE	GJR	Wed, May 12, 2021	0.00	0.00	0.00	23.25
2106	NYSE	GJR	Mon, May 10, 2021	23.29	23.31	23.26	23.26
2105	NYSE	GJR	Fri, May 7, 2021	23.25	23.25	23.25	23.25
2104	NYSE	GJR	Thu, May 6, 2021	23.25	23.45	23.25	23.26
2103	NYSE	GJR	Thu, Apr 29, 2021	23.27	23.76	23.26	23.26
2102	NYSE	GJR	Fri, Apr 23, 2021	23.25	23.41	23.25	23.34
2101	NYSE	GJR	Thu, Apr 22, 2021	0.00	0.00	0.00	22.90
2100	NYSE	GJR	Wed, Apr 21, 2021	23.01	23.29	22.88	22.90
2099	NYSE	GJR	Tue, Apr 20, 2021	0.00	0.00	0.00	22.88
2098	NYSE	GJR	Mon, Apr 19, 2021	0.00	0.00	0.00	22.88
2097	NYSE	GJR	Fri, Apr 16, 2021	0.00	0.00	0.00	22.88
2096	NYSE	GJR	Thu, Apr 15, 2021	0.00	0.00	0.00	22.88
2095	NYSE	GJR	Tue, Apr 13, 2021	0.00	0.00	0.00	22.88
2094	NYSE	GJR	Wed, Apr 7, 2021	0.00	0.00	0.00	22.90
2093	NYSE	GJR	Thu, Apr 1, 2021	22.90	23.07	22.90	22.90
2092	NYSE	GJR	Tue, Mar 30, 2021	0.00	0.00	0.00	22.90
2091	NYSE	GJR	Mon, Mar 29, 2021	0.00	0.00	0.00	22.90
2090	NYSE	GJR	Thu, Mar 25, 2021	22.90	22.90	22.90	22.90
2089	NYSE	GJR	Wed, Mar 24, 2021	23.00	23.00	22.90	22.90
2088	NYSE	GJR	Tue, Mar 23, 2021	0.00	0.00	0.00	22.90
2087	NYSE	GJR	Mon, Mar 22, 2021	22.90	22.95	22.90	22.90
2086	NYSE	GJR	Fri, Mar 19, 2021	22.90	22.90	22.90	22.90
2085	NYSE	GJR	Thu, Mar 18, 2021	0.00	0.00	0.00	23.99
2084	NYSE	GJR	Wed, Mar 17, 2021	0.00	0.00	0.00	23.99
2083	NYSE	GJR	Tue, Mar 16, 2021	0.00	0.00	0.00	23.99
2082	NYSE	GJR	Mon, Mar 15, 2021	0.00	0.00	0.00	23.99
2081	NYSE	GJR	Wed, Mar 10, 2021	0.00	0.00	0.00	23.99
2080	NYSE	GJR	Mon, Mar 8, 2021	0.00	0.00	0.00	24.01
2079	NYSE	GJR	Fri, Mar 5, 2021	0.00	0.00	0.00	24.01
2078	NYSE	GJR	Wed, Mar 3, 2021	23.51	24.01	23.51	24.01
2077	NYSE	GJR	Thu, Feb 18, 2021	0.00	0.00	0.00	22.88
2076	NYSE	GJR	Wed, Feb 17, 2021	0.00	0.00	0.00	22.88
2075	NYSE	GJR	Tue, Feb 16, 2021	0.00	0.00	0.00	22.88
2074	NYSE	GJR	Tue, Feb 9, 2021	22.90	22.90	22.90	22.90
2073	NYSE	GJR	Fri, Feb 5, 2021	22.85	22.90	22.85	22.90
2072	NYSE	GJR	Mon, Feb 1, 2021	22.80	22.80	22.80	22.80
2071	NYSE	GJR	Fri, Jan 29, 2021	0.00	0.00	0.00	22.98
2070	NYSE	GJR	Thu, Jan 28, 2021	23.03	23.03	22.98	22.98
2069	NYSE	GJR	Tue, Jan 19, 2021	0.00	0.00	0.00	22.98
2068	NYSE	GJR	Fri, Jan 15, 2021	0.00	0.00	0.00	22.98
2067	NYSE	GJR	Wed, Jan 13, 2021	0.00	0.00	0.00	22.98
2066	NYSE	GJR	Tue, Jan 12, 2021	23.00	23.05	23.00	22.98
2065	NYSE	GJR	Fri, Jan 8, 2021	22.81	22.81	22.81	22.81
2064	NYSE	GJR	Thu, Dec 24, 2020	0.00	0.00	0.00	22.80
2063	NYSE	GJR	Wed, Dec 23, 2020	22.75	22.80	22.75	22.80
2062	NYSE	GJR	Tue, Dec 22, 2020	22.82	22.82	22.80	22.80
2061	NYSE	GJR	Mon, Dec 21, 2020	23.95	23.95	22.75	22.75
2060	NYSE	GJR	Thu, Dec 17, 2020	0.00	0.00	0.00	23.90
2059	NYSE	GJR	Wed, Dec 16, 2020	23.90	23.90	23.90	23.90
2058	NYSE	GJR	Tue, Dec 15, 2020	0.00	0.00	0.00	23.24
2057	NYSE	GJR	Fri, Dec 11, 2020	0.00	0.00	0.00	23.24
2056	NYSE	GJR	Thu, Dec 10, 2020	0.00	0.00	0.00	23.24
2055	NYSE	GJR	Tue, Dec 8, 2020	23.85	23.87	23.26	23.26
2054	NYSE	GJR	Wed, Dec 2, 2020	0.00	0.00	0.00	23.41
2053	NYSE	GJR	Tue, Dec 1, 2020	0.00	0.00	0.00	23.41
2052	NYSE	GJR	Wed, Nov 25, 2020	23.20	23.41	23.20	23.41
2051	NYSE	GJR	Fri, Nov 20, 2020	22.90	22.90	22.90	22.90
2050	NYSE	GJR	Tue, Nov 17, 2020	22.50	22.50	22.50	22.50
2049	NYSE	GJR	Mon, Nov 16, 2020	0.00	0.00	0.00	22.30
2048	NYSE	GJR	Thu, Nov 12, 2020	22.30	22.30	22.30	22.30
2047	NYSE	GJR	Mon, Nov 9, 2020	22.95	22.95	22.95	22.95
2046	NYSE	GJR	Fri, Nov 6, 2020	22.13	22.13	22.13	22.13
2045	NYSE	GJR	Thu, Nov 5, 2020	22.11	22.11	22.11	22.11
2044	NYSE	GJR	Tue, Nov 3, 2020	22.05	22.86	22.00	22.85
2043	NYSE	GJR	Thu, Oct 29, 2020	22.05	22.05	22.05	22.05
2042	NYSE	GJR	Wed, Oct 28, 2020	22.97	23.00	22.97	23.00
2041	NYSE	GJR	Thu, Oct 22, 2020	0.00	0.00	0.00	22.50
2040	NYSE	GJR	Wed, Oct 21, 2020	22.50	22.50	22.50	22.50
2039	NYSE	GJR	Tue, Oct 20, 2020	22.20	22.50	21.53	22.50
2038	NYSE	GJR	Mon, Oct 19, 2020	0.00	0.00	0.00	22.00
2037	NYSE	GJR	Fri, Oct 16, 2020	0.00	0.00	0.00	22.00
2036	NYSE	GJR	Thu, Oct 15, 2020	0.00	0.00	0.00	22.00
2035	NYSE	GJR	Tue, Oct 13, 2020	22.00	22.00	22.00	22.00
2034	NYSE	GJR	Fri, Oct 9, 2020	22.35	22.35	22.35	22.35
2033	NYSE	GJR	Wed, Oct 7, 2020	22.52	22.52	22.37	22.37
2032	NYSE	GJR	Tue, Oct 6, 2020	0.00	0.00	0.00	22.97
2031	NYSE	GJR	Mon, Oct 5, 2020	0.00	0.00	0.00	22.97
2030	NYSE	GJR	Fri, Oct 2, 2020	22.50	22.97	22.50	22.97
2029	NYSE	GJR	Thu, Oct 1, 2020	22.30	22.30	22.30	22.30
2028	NYSE	GJR	Wed, Sep 30, 2020	22.50	23.00	22.50	23.00
2027	NYSE	GJR	Tue, Sep 29, 2020	0.00	0.00	0.00	22.00
2026	NYSE	GJR	Mon, Sep 28, 2020	0.00	0.00	0.00	22.00
2025	NYSE	GJR	Fri, Sep 25, 2020	0.00	0.00	0.00	22.00
2024	NYSE	GJR	Thu, Sep 24, 2020	0.00	0.00	0.00	22.00
2023	NYSE	GJR	Wed, Sep 23, 2020	0.00	0.00	0.00	22.00
2022	NYSE	GJR	Tue, Sep 22, 2020	0.00	0.00	0.00	22.00
2021	NYSE	GJR	Mon, Sep 21, 2020	0.00	0.00	0.00	22.00
2020	NYSE	GJR	Fri, Sep 18, 2020	22.01	22.01	22.00	22.00
2019	NYSE	GJR	Thu, Sep 17, 2020	23.00	23.01	23.00	23.01
2018	NYSE	GJR	Wed, Sep 16, 2020	0.00	0.00	0.00	21.77
2017	NYSE	GJR	Tue, Sep 15, 2020	0.00	0.00	0.00	21.77
2016	NYSE	GJR	Mon, Sep 14, 2020	0.00	0.00	0.00	21.77
2015	NYSE	GJR	Fri, Sep 11, 2020	0.00	0.00	0.00	21.77
2014	NYSE	GJR	Thu, Sep 10, 2020	0.00	0.00	0.00	21.77
2013	NYSE	GJR	Wed, Sep 9, 2020	0.00	0.00	0.00	21.79
2012	NYSE	GJR	Tue, Sep 8, 2020	0.00	0.00	0.00	21.79
2011	NYSE	GJR	Fri, Sep 4, 2020	0.00	0.00	0.00	21.79
2010	NYSE	GJR	Thu, Sep 3, 2020	0.00	0.00	0.00	21.79
2009	NYSE	GJR	Wed, Sep 2, 2020	0.00	0.00	0.00	21.79
2008	NYSE	GJR	Tue, Sep 1, 2020	0.00	0.00	0.00	21.79
2007	NYSE	GJR	Mon, Aug 31, 2020	21.83	21.83	21.79	21.79
2006	NYSE	GJR	Fri, Aug 28, 2020	22.09	22.09	22.09	22.09
2005	NYSE	GJR	Thu, Aug 27, 2020	23.50	23.50	23.50	23.50
2004	NYSE	GJR	Wed, Aug 26, 2020	23.75	23.75	23.70	23.75
2003	NYSE	GJR	Tue, Aug 25, 2020	23.75	23.75	23.73	23.75
2002	NYSE	GJR	Mon, Aug 24, 2020	0.00	0.00	0.00	23.76
2001	NYSE	GJR	Fri, Aug 21, 2020	24.04	24.04	23.76	23.76
2000	NYSE	GJR	Thu, Aug 20, 2020	22.50	24.75	22.46	24.75
1999	NYSE	GJR	Wed, Aug 19, 2020	22.50	22.50	22.50	22.50
1998	NYSE	GJR	Tue, Aug 18, 2020	22.00	22.50	22.00	22.50
1997	NYSE	GJR	Mon, Aug 17, 2020	22.50	22.50	22.50	22.50
1996	NYSE	GJR	Fri, Aug 14, 2020	22.50	22.50	22.50	22.50
1995	NYSE	GJR	Thu, Aug 13, 2020	22.50	22.50	22.50	22.50
1994	NYSE	GJR	Wed, Aug 12, 2020	22.50	22.50	22.50	22.48
1993	NYSE	GJR	Tue, Aug 11, 2020	22.00	22.00	22.00	22.00
1992	NYSE	GJR	Mon, Aug 10, 2020	0.00	0.00	0.00	21.80
1991	NYSE	GJR	Fri, Aug 7, 2020	21.80	21.80	21.80	21.80
1990	NYSE	GJR	Thu, Aug 6, 2020	21.80	21.80	21.80	21.80
1989	NYSE	GJR	Wed, Aug 5, 2020	0.00	0.00	0.00	21.78
1988	NYSE	GJR	Tue, Aug 4, 2020	21.25	21.78	21.25	21.78
1987	NYSE	GJR	Mon, Aug 3, 2020	21.69	21.69	21.25	21.25
1986	NYSE	GJR	Fri, Jul 31, 2020	21.50	21.50	21.50	21.50
1985	NYSE	GJR	Thu, Jul 30, 2020	21.45	21.50	21.00	21.50
1984	NYSE	GJR	Wed, Jul 29, 2020	21.27	22.10	21.25	21.25
1983	NYSE	GJR	Tue, Jul 28, 2020	21.30	21.30	21.27	21.27
1982	NYSE	GJR	Mon, Jul 27, 2020	0.00	0.00	0.00	21.25
1981	NYSE	GJR	Fri, Jul 24, 2020	0.00	0.00	0.00	21.25
1980	NYSE	GJR	Thu, Jul 23, 2020	21.25	21.25	21.25	21.25
1979	NYSE	GJR	Wed, Jul 22, 2020	22.50	22.50	22.00	22.00
1978	NYSE	GJR	Tue, Jul 21, 2020	23.00	23.00	22.60	22.60
1977	NYSE	GJR	Mon, Jul 20, 2020	0.00	0.00	0.00	22.50
1976	NYSE	GJR	Fri, Jul 17, 2020	0.00	0.00	0.00	22.50
1975	NYSE	GJR	Thu, Jul 16, 2020	0.00	0.00	0.00	22.50
1974	NYSE	GJR	Wed, Jul 15, 2020	0.00	0.00	0.00	22.50
1973	NYSE	GJR	Tue, Jul 14, 2020	22.30	22.50	22.30	22.50
1972	NYSE	GJR	Mon, Jul 13, 2020	0.00	0.00	0.00	22.86
1971	NYSE	GJR	Fri, Jul 10, 2020	0.00	0.00	0.00	22.86
1970	NYSE	GJR	Thu, Jul 9, 2020	0.00	0.00	0.00	22.88
1969	NYSE	GJR	Wed, Jul 8, 2020	22.86	22.88	22.86	22.88
1968	NYSE	GJR	Tue, Jul 7, 2020	0.00	0.00	0.00	21.95
1967	NYSE	GJR	Mon, Jul 6, 2020	0.00	0.00	0.00	21.95
1966	NYSE	GJR	Thu, Jul 2, 2020	0.00	0.00	0.00	21.95
1965	NYSE	GJR	Wed, Jul 1, 2020	0.00	0.00	0.00	21.95
1964	NYSE	GJR	Tue, Jun 30, 2020	0.00	0.00	0.00	21.95
1963	NYSE	GJR	Mon, Jun 29, 2020	0.00	0.00	0.00	21.95
1962	NYSE	GJR	Fri, Jun 26, 2020	0.00	0.00	0.00	21.95
1961	NYSE	GJR	Thu, Jun 25, 2020	0.00	0.00	0.00	21.95
1960	NYSE	GJR	Wed, Jun 24, 2020	0.00	0.00	0.00	21.95
1959	NYSE	GJR	Tue, Jun 23, 2020	0.00	0.00	0.00	21.95
1958	NYSE	GJR	Mon, Jun 22, 2020	0.00	0.00	0.00	21.95
1957	NYSE	GJR	Fri, Jun 19, 2020	21.90	21.95	21.85	21.95
1956	NYSE	GJR	Thu, Jun 18, 2020	21.85	21.87	21.85	21.87
1955	NYSE	GJR	Wed, Jun 17, 2020	0.00	0.00	0.00	22.15
1954	NYSE	GJR	Tue, Jun 16, 2020	22.13	22.46	22.13	22.15
1953	NYSE	GJR	Mon, Jun 15, 2020	22.04	23.03	19.84	22.84
1952	NYSE	GJR	Fri, Jun 12, 2020	0.00	0.00	0.00	22.22
1951	NYSE	GJR	Thu, Jun 11, 2020	0.00	0.00	0.00	22.22
1950	NYSE	GJR	Wed, Jun 10, 2020	0.00	0.00	0.00	22.22
1949	NYSE	GJR	Tue, Jun 9, 2020	0.00	0.00	0.00	22.24
1948	NYSE	GJR	Mon, Jun 8, 2020	0.00	0.00	0.00	22.24
1947	NYSE	GJR	Fri, Jun 5, 2020	0.00	0.00	0.00	22.24
1946	NYSE	GJR	Thu, Jun 4, 2020	0.00	0.00	0.00	22.24
1945	NYSE	GJR	Wed, Jun 3, 2020	0.00	0.00	0.00	22.24
1944	NYSE	GJR	Tue, Jun 2, 2020	0.00	0.00	0.00	22.24
1943	NYSE	GJR	Mon, Jun 1, 2020	0.00	0.00	0.00	22.24
1942	NYSE	GJR	Tue, May 26, 2020	0.00	0.00	0.00	22.24
1941	NYSE	GJR	Thu, May 21, 2020	22.50	22.50	22.24	22.24
1940	NYSE	GJR	Tue, May 19, 2020	0.00	0.00	0.00	22.50
1939	NYSE	GJR	Mon, May 18, 2020	22.50	22.50	22.50	22.50
1938	NYSE	GJR	Fri, May 15, 2020	0.00	0.00	0.00	22.22
1937	NYSE	GJR	Tue, May 12, 2020	0.00	0.00	0.00	22.22
1936	NYSE	GJR	Mon, May 11, 2020	22.24	22.24	22.24	22.24
1935	NYSE	GJR	Thu, May 7, 2020	0.00	0.00	0.00	22.30
1934	NYSE	GJR	Mon, May 4, 2020	22.30	22.30	22.30	22.30
1933	NYSE	GJR	Thu, Apr 30, 2020	22.70	22.70	22.70	22.70
1932	NYSE	GJR	Wed, Apr 29, 2020	0.00	0.00	0.00	22.47
1931	NYSE	GJR	Fri, Apr 24, 2020	0.00	0.00	0.00	22.47
1930	NYSE	GJR	Thu, Apr 23, 2020	0.00	0.00	0.00	22.47
1929	NYSE	GJR	Tue, Apr 21, 2020	22.70	22.70	22.40	22.47
1928	NYSE	GJR	Fri, Apr 17, 2020	0.00	0.00	0.00	22.70
1927	NYSE	GJR	Thu, Apr 16, 2020	22.70	22.70	22.70	22.70
1926	NYSE	GJR	Wed, Apr 15, 2020	22.80	22.80	22.80	22.80
1925	NYSE	GJR	Fri, Apr 3, 2020	21.75	21.75	21.75	21.75
1924	NYSE	GJR	Thu, Apr 2, 2020	21.75	21.75	21.75	21.75
1923	NYSE	GJR	Tue, Mar 31, 2020	0.00	0.00	0.00	22.15
1922	NYSE	GJR	Mon, Mar 30, 2020	22.15	22.15	22.15	22.15
1921	NYSE	GJR	Fri, Mar 27, 2020	22.31	22.31	22.15	22.15
1920	NYSE	GJR	Mon, Mar 23, 2020	22.40	22.40	22.40	22.40
1919	NYSE	GJR	Thu, Mar 19, 2020	22.70	22.73	22.65	22.73
1918	NYSE	GJR	Wed, Mar 18, 2020	0.00	0.00	0.00	22.70
1917	NYSE	GJR	Tue, Mar 17, 2020	22.75	22.75	22.70	22.70
1916	NYSE	GJR	Mon, Mar 16, 2020	22.90	22.90	22.90	22.90
1915	NYSE	GJR	Fri, Mar 13, 2020	0.00	0.00	0.00	23.25
1914	NYSE	GJR	Thu, Mar 12, 2020	23.25	23.25	23.25	23.25
1913	NYSE	GJR	Wed, Mar 11, 2020	23.32	23.32	23.32	23.27
1912	NYSE	GJR	Mon, Mar 9, 2020	23.02	23.02	22.95	22.95
1911	NYSE	GJR	Fri, Mar 6, 2020	0.00	0.00	0.00	23.78
1910	NYSE	GJR	Tue, Mar 3, 2020	0.00	0.00	0.00	23.78
1909	NYSE	GJR	Thu, Feb 27, 2020	23.78	23.78	23.78	23.78
1908	NYSE	GJR	Tue, Feb 25, 2020	0.00	0.00	0.00	23.40
1907	NYSE	GJR	Mon, Feb 24, 2020	23.40	23.40	23.40	23.40
1906	NYSE	GJR	Fri, Feb 21, 2020	23.43	23.43	23.40	23.40
1905	NYSE	GJR	Thu, Feb 20, 2020	23.25	23.30	23.25	23.30
1904	NYSE	GJR	Wed, Feb 19, 2020	23.30	23.30	23.30	23.30
1903	NYSE	GJR	Tue, Feb 18, 2020	23.00	23.00	23.00	23.00
1902	NYSE	GJR	Thu, Feb 13, 2020	23.00	23.00	22.97	23.00
1901	NYSE	GJR	Wed, Feb 12, 2020	22.94	22.94	22.94	22.89
1900	NYSE	GJR	Thu, Jan 30, 2020	22.66	22.66	22.66	22.66
1899	NYSE	GJR	Tue, Jan 28, 2020	22.55	22.55	22.55	22.55
1898	NYSE	GJR	Mon, Jan 27, 2020	0.00	0.00	0.00	22.50
1897	NYSE	GJR	Thu, Jan 23, 2020	22.50	22.50	22.50	22.50
1896	NYSE	GJR	Wed, Jan 22, 2020	22.55	22.55	22.55	22.55
1895	NYSE	GJR	Wed, Jan 15, 2020	22.50	22.50	22.50	22.50
1894	NYSE	GJR	Tue, Jan 14, 2020	22.00	22.60	22.00	22.60
1893	NYSE	GJR	Mon, Jan 13, 2020	22.52	22.52	22.52	22.52
1892	NYSE	GJR	Fri, Jan 10, 2020	22.52	22.65	22.52	22.52
1891	NYSE	GJR	Thu, Jan 9, 2020	0.00	0.00	0.00	22.94
1890	NYSE	GJR	Fri, Dec 27, 2019	22.92	22.94	22.92	22.94
1889	NYSE	GJR	Thu, Dec 26, 2019	22.65	22.65	22.56	22.56
1888	NYSE	GJR	Mon, Dec 23, 2019	22.56	22.56	22.56	22.56
1887	NYSE	GJR	Fri, Dec 20, 2019	22.65	22.65	21.96	21.96
1886	NYSE	GJR	Tue, Dec 17, 2019	0.00	0.00	0.00	22.45
1885	NYSE	GJR	Mon, Dec 16, 2019	0.00	0.00	0.00	22.45
1884	NYSE	GJR	Tue, Dec 10, 2019	22.71	22.71	22.50	22.50
1883	NYSE	GJR	Mon, Dec 9, 2019	22.77	22.77	22.70	22.71
1882	NYSE	GJR	Fri, Dec 6, 2019	22.64	22.81	22.64	22.81
1881	NYSE	GJR	Thu, Dec 5, 2019	22.60	22.60	22.50	22.50
1880	NYSE	GJR	Wed, Dec 4, 2019	22.50	22.50	22.50	22.50
1879	NYSE	GJR	Tue, Dec 3, 2019	22.52	22.66	22.46	22.66
1878	NYSE	GJR	Tue, Nov 26, 2019	22.51	22.51	22.51	22.51
1877	NYSE	GJR	Mon, Nov 25, 2019	22.48	22.51	22.48	22.50
1876	NYSE	GJR	Fri, Nov 22, 2019	0.00	0.00	0.00	22.35
1875	NYSE	GJR	Wed, Nov 20, 2019	22.35	22.35	22.35	22.35
1874	NYSE	GJR	Tue, Nov 19, 2019	22.60	22.60	22.60	22.60
1873	NYSE	GJR	Mon, Nov 18, 2019	0.00	0.00	0.00	22.38
1872	NYSE	GJR	Fri, Nov 15, 2019	22.38	22.38	22.38	22.38
1871	NYSE	GJR	Mon, Nov 11, 2019	22.51	22.51	22.40	22.35
1870	NYSE	GJR	Fri, Nov 8, 2019	22.35	22.35	22.35	22.35
1869	NYSE	GJR	Fri, Nov 1, 2019	0.00	0.00	0.00	22.60
1868	NYSE	GJR	Wed, Oct 30, 2019	22.60	22.60	22.60	22.60
1867	NYSE	GJR	Mon, Oct 28, 2019	22.31	22.31	22.31	22.31
1866	NYSE	GJR	Thu, Oct 17, 2019	0.00	0.00	0.00	22.57
1865	NYSE	GJR	Wed, Oct 16, 2019	22.94	22.94	22.57	22.57
1864	NYSE	GJR	Tue, Oct 15, 2019	0.00	0.00	0.00	22.15
1863	NYSE	GJR	Fri, Oct 11, 2019	22.15	22.15	22.15	22.15
1862	NYSE	GJR	Mon, Oct 7, 2019	22.19	22.19	22.19	22.19
1861	NYSE	GJR	Fri, Oct 4, 2019	22.16	22.16	22.16	22.16
1860	NYSE	GJR	Tue, Oct 1, 2019	0.00	0.00	0.00	22.16
1859	NYSE	GJR	Fri, Sep 27, 2019	22.16	22.16	22.16	22.16
1858	NYSE	GJR	Wed, Sep 25, 2019	22.15	22.15	22.15	22.15
1857	NYSE	GJR	Fri, Sep 20, 2019	0.00	0.00	0.00	21.77
1856	NYSE	GJR	Wed, Sep 18, 2019	21.77	21.77	21.77	21.77
1855	NYSE	GJR	Tue, Sep 17, 2019	22.15	22.15	22.15	22.15
1854	NYSE	GJR	Mon, Sep 16, 2019	21.90	21.90	21.90	21.90
1853	NYSE	GJR	Fri, Sep 13, 2019	22.20	22.20	22.20	22.20
1852	NYSE	GJR	Tue, Sep 10, 2019	22.16	22.16	21.75	21.80
1851	NYSE	GJR	Mon, Sep 9, 2019	22.20	22.20	21.98	22.20
1850	NYSE	GJR	Fri, Sep 6, 2019	22.20	22.20	22.07	22.20
1849	NYSE	GJR	Tue, Sep 3, 2019	22.00	22.07	22.00	22.00
1848	NYSE	GJR	Fri, Aug 30, 2019	22.10	22.15	22.10	22.15
1847	NYSE	GJR	Wed, Aug 21, 2019	0.00	0.00	0.00	22.15
1846	NYSE	GJR	Mon, Aug 19, 2019	0.00	0.00	0.00	22.15
1845	NYSE	GJR	Fri, Aug 16, 2019	22.18	22.19	22.15	22.15
1844	NYSE	GJR	Thu, Aug 15, 2019	0.00	0.00	0.00	21.85
1843	NYSE	GJR	Wed, Aug 14, 2019	21.85	21.85	21.85	21.85
1842	NYSE	GJR	Mon, Aug 12, 2019	0.00	0.00	0.00	21.95
1841	NYSE	GJR	Thu, Aug 8, 2019	22.00	22.01	22.00	22.01
1840	NYSE	GJR	Tue, Aug 6, 2019	0.00	0.00	0.00	22.23
1839	NYSE	GJR	Wed, Jul 31, 2019	22.25	22.25	22.23	22.23
1838	NYSE	GJR	Tue, Jul 30, 2019	22.22	22.25	22.21	22.25
1837	NYSE	GJR	Fri, Jul 26, 2019	22.20	22.20	22.20	22.20
1836	NYSE	GJR	Wed, Jul 24, 2019	22.21	22.21	22.21	22.21
1835	NYSE	GJR	Thu, Jul 18, 2019	22.14	22.20	22.14	22.20
1834	NYSE	GJR	Wed, Jul 17, 2019	22.02	22.02	22.02	22.02
1833	NYSE	GJR	Tue, Jul 16, 2019	22.12	22.20	22.12	22.20
1832	NYSE	GJR	Mon, Jul 15, 2019	22.20	22.20	22.20	22.20
1831	NYSE	GJR	Fri, Jul 12, 2019	22.00	22.01	22.00	22.01
1830	NYSE	GJR	Thu, Jul 11, 2019	22.10	22.10	22.00	22.00
1829	NYSE	GJR	Tue, Jul 9, 2019	22.22	22.22	21.99	21.99
1828	NYSE	GJR	Thu, Jun 27, 2019	22.05	22.10	22.05	22.10
1827	NYSE	GJR	Wed, Jun 26, 2019	22.13	22.13	22.13	22.13
1826	NYSE	GJR	Tue, Jun 25, 2019	22.05	22.14	22.05	22.14
1825	NYSE	GJR	Mon, Jun 24, 2019	22.00	22.07	22.00	22.07
1824	NYSE	GJR	Fri, Jun 21, 2019	22.00	22.00	22.00	22.00
1823	NYSE	GJR	Thu, Jun 20, 2019	21.80	22.00	21.80	21.95
1822	NYSE	GJR	Mon, Jun 17, 2019	0.00	0.00	0.00	21.68
1821	NYSE	GJR	Fri, Jun 14, 2019	0.00	0.00	0.00	21.68
1820	NYSE	GJR	Tue, Jun 11, 2019	22.00	22.25	21.75	21.75
1819	NYSE	GJR	Fri, Jun 7, 2019	22.40	22.40	22.40	22.40
1818	NYSE	GJR	Thu, Jun 6, 2019	22.35	22.35	22.10	22.10
1817	NYSE	GJR	Tue, May 28, 2019	22.22	22.22	22.20	22.20
1816	NYSE	GJR	Tue, May 21, 2019	0.00	0.00	0.00	22.11
1815	NYSE	GJR	Mon, May 20, 2019	22.43	22.44	22.01	22.11
1814	NYSE	GJR	Wed, May 15, 2019	22.10	22.10	22.10	22.10
1813	NYSE	GJR	Fri, May 10, 2019	22.16	22.16	22.16	22.10
1812	NYSE	GJR	Thu, May 9, 2019	0.00	0.00	0.00	22.20
1811	NYSE	GJR	Wed, May 8, 2019	22.20	22.20	22.20	22.20
1810	NYSE	GJR	Wed, May 1, 2019	22.22	22.22	22.20	22.20
1809	NYSE	GJR	Mon, Apr 29, 2019	22.44	22.44	22.44	22.44
1808	NYSE	GJR	Wed, Apr 24, 2019	22.44	22.44	22.44	22.44
1807	NYSE	GJR	Wed, Apr 17, 2019	22.34	22.34	22.16	22.16
1806	NYSE	GJR	Mon, Apr 15, 2019	22.38	22.38	22.38	22.38
1805	NYSE	GJR	Tue, Apr 9, 2019	22.59	22.62	22.58	22.62
1804	NYSE	GJR	Mon, Apr 8, 2019	22.55	22.58	22.55	22.58
1803	NYSE	GJR	Tue, Apr 2, 2019	22.50	22.50	22.50	22.50
1802	NYSE	GJR	Mon, Apr 1, 2019	22.38	22.41	22.38	22.39
1801	NYSE	GJR	Wed, Mar 27, 2019	22.75	22.75	22.71	22.75
1800	NYSE	GJR	Mon, Mar 25, 2019	0.00	0.00	0.00	22.41
1799	NYSE	GJR	Fri, Mar 22, 2019	22.39	22.41	22.39	22.41
1798	NYSE	GJR	Thu, Mar 21, 2019	22.39	22.39	22.39	22.39
1797	NYSE	GJR	Wed, Mar 20, 2019	22.46	22.46	22.46	22.46
1796	NYSE	GJR	Tue, Mar 19, 2019	22.39	22.39	22.39	22.39
1795	NYSE	GJR	Fri, Mar 15, 2019	0.00	0.00	0.00	22.45
1794	NYSE	GJR	Thu, Mar 14, 2019	22.45	22.45	22.45	22.45
1793	NYSE	GJR	Wed, Mar 13, 2019	22.49	22.50	22.49	22.50
1792	NYSE	GJR	Wed, Mar 6, 2019	0.00	0.00	0.00	22.42
1791	NYSE	GJR	Tue, Mar 5, 2019	22.47	22.47	22.42	22.42
1790	NYSE	GJR	Mon, Feb 25, 2019	22.75	22.75	22.75	22.75
1789	NYSE	GJR	Wed, Feb 20, 2019	22.45	22.46	22.43	22.43
1788	NYSE	GJR	Fri, Feb 15, 2019	0.00	0.00	0.00	22.74
1787	NYSE	GJR	Thu, Feb 14, 2019	22.73	22.74	22.73	22.74
1786	NYSE	GJR	Wed, Feb 13, 2019	22.71	22.74	22.71	22.74
1785	NYSE	GJR	Tue, Feb 12, 2019	22.69	22.69	22.69	22.62
1784	NYSE	GJR	Mon, Feb 11, 2019	22.60	22.60	22.60	22.60
1783	NYSE	GJR	Fri, Feb 8, 2019	22.48	22.70	22.48	22.63
1782	NYSE	GJR	Thu, Feb 7, 2019	22.64	22.70	22.57	22.59
1781	NYSE	GJR	Wed, Feb 6, 2019	22.66	22.66	22.66	22.66
1780	NYSE	GJR	Tue, Feb 5, 2019	22.70	22.70	22.70	22.70
1779	NYSE	GJR	Mon, Jan 28, 2019	22.48	22.48	22.48	22.48
1778	NYSE	GJR	Wed, Jan 23, 2019	22.87	22.87	22.87	22.87
1777	NYSE	GJR	Tue, Jan 22, 2019	0.00	0.00	0.00	23.00
1776	NYSE	GJR	Thu, Jan 17, 2019	23.00	23.00	23.00	23.00
1775	NYSE	GJR	Tue, Jan 15, 2019	0.00	0.00	0.00	22.53
1774	NYSE	GJR	Mon, Jan 14, 2019	22.65	22.65	22.53	22.53
1773	NYSE	GJR	Fri, Jan 11, 2019	22.44	22.44	22.40	22.40
1772	NYSE	GJR	Thu, Jan 10, 2019	22.62	22.63	22.62	22.56
1771	NYSE	GJR	Mon, Jan 7, 2019	22.40	22.40	22.40	22.40
1770	NYSE	GJR	Thu, Jan 3, 2019	22.25	22.25	22.25	22.25
1769	NYSE	GJR	Wed, Jan 2, 2019	0.00	0.00	0.00	22.25
1768	NYSE	GJR	Mon, Dec 31, 2018	0.00	0.00	0.00	22.25
1767	NYSE	GJR	Thu, Dec 27, 2018	22.25	22.25	22.25	22.25
1766	NYSE	GJR	Mon, Dec 24, 2018	0.00	0.00	0.00	22.19
1765	NYSE	GJR	Mon, Dec 17, 2018	0.00	0.00	0.00	22.19
1764	NYSE	GJR	Mon, Nov 26, 2018	22.25	22.25	22.25	22.25
1763	NYSE	GJR	Tue, Nov 20, 2018	0.00	0.00	0.00	22.21
1762	NYSE	GJR	Wed, Nov 14, 2018	0.00	0.00	0.00	22.21
1761	NYSE	GJR	Mon, Nov 12, 2018	0.00	0.00	0.00	22.21
1760	NYSE	GJR	Wed, Nov 7, 2018	22.30	22.30	22.27	22.27
1759	NYSE	GJR	Mon, Nov 5, 2018	23.00	23.00	23.00	23.00
1758	NYSE	GJR	Thu, Nov 1, 2018	0.00	0.00	0.00	22.37
1757	NYSE	GJR	Tue, Oct 30, 2018	22.37	22.37	22.37	22.37
1756	NYSE	GJR	Fri, Oct 19, 2018	22.55	22.55	22.55	22.55
1755	NYSE	GJR	Thu, Oct 18, 2018	22.50	22.50	22.50	22.50
1754	NYSE	GJR	Tue, Oct 16, 2018	22.50	22.50	22.50	22.50
1753	NYSE	GJR	Fri, Oct 12, 2018	0.00	0.00	0.00	22.30
1752	NYSE	GJR	Wed, Oct 10, 2018	22.31	22.36	22.31	22.30
1751	NYSE	GJR	Thu, Oct 4, 2018	23.00	23.00	23.00	23.00
1750	NYSE	GJR	Thu, Sep 27, 2018	22.59	22.59	22.59	22.59
1749	NYSE	GJR	Wed, Sep 26, 2018	22.75	22.78	22.01	22.01
1748	NYSE	GJR	Tue, Sep 18, 2018	22.75	23.14	22.75	23.14
1747	NYSE	GJR	Fri, Sep 14, 2018	0.00	0.00	0.00	22.41
1746	NYSE	GJR	Tue, Sep 11, 2018	23.30	23.30	22.45	22.47
1745	NYSE	GJR	Tue, Aug 28, 2018	22.42	22.42	22.42	22.42
1744	NYSE	GJR	Wed, Aug 22, 2018	22.95	22.95	22.95	22.95
1743	NYSE	GJR	Fri, Aug 17, 2018	0.00	0.00	0.00	22.35
1742	NYSE	GJR	Thu, Aug 16, 2018	22.35	22.35	22.35	22.35
1741	NYSE	GJR	Wed, Aug 15, 2018	22.19	22.19	22.19	22.19
1740	NYSE	GJR	Tue, Aug 14, 2018	0.00	0.00	0.00	22.24
1739	NYSE	GJR	Thu, Aug 2, 2018	22.30	22.30	22.30	22.30
1738	NYSE	GJR	Mon, Jul 16, 2018	0.00	0.00	0.00	22.25
1737	NYSE	GJR	Fri, Jul 13, 2018	22.25	22.25	22.25	22.25
1736	NYSE	GJR	Fri, Jul 6, 2018	21.90	21.90	21.90	21.90
1735	NYSE	GJR	Tue, Jul 3, 2018	0.00	0.00	0.00	22.90
1734	NYSE	GJR	Mon, Jul 2, 2018	22.90	22.90	22.90	22.90
1733	NYSE	GJR	Fri, Jun 29, 2018	21.87	22.90	21.87	22.90
1732	NYSE	GJR	Tue, Jun 26, 2018	22.15	22.53	22.11	22.30
1731	NYSE	GJR	Mon, Jun 25, 2018	21.91	22.00	21.84	22.00
1730	NYSE	GJR	Fri, Jun 22, 2018	22.18	22.58	22.17	22.58
1729	NYSE	GJR	Wed, Jun 20, 2018	22.22	22.46	21.96	22.01
1728	NYSE	GJR	Tue, Jun 19, 2018	22.25	22.64	21.76	21.80
1727	NYSE	GJR	Mon, Jun 18, 2018	22.00	22.25	21.76	21.80
1726	NYSE	GJR	Fri, Jun 15, 2018	22.33	22.78	22.33	22.42
1725	NYSE	GJR	Thu, Jun 14, 2018	22.13	22.20	21.98	21.98
1724	NYSE	GJR	Wed, Jun 13, 2018	22.35	22.42	22.10	22.42
1723	NYSE	GJR	Tue, Jun 12, 2018	22.32	22.60	21.52	22.01
1722	NYSE	GJR	Mon, Jun 11, 2018	22.80	23.00	22.58	22.58
1721	NYSE	GJR	Fri, Jun 8, 2018	22.15	22.88	21.82	22.40
1720	NYSE	GJR	Thu, Jun 7, 2018	23.10	23.39	22.14	23.39
1719	NYSE	GJR	Wed, Jun 6, 2018	21.88	22.30	21.88	22.30
1718	NYSE	GJR	Tue, Jun 5, 2018	0.00	0.00	0.00	22.57
1717	NYSE	GJR	Fri, Jun 1, 2018	22.89	23.46	22.57	22.57
1716	NYSE	GJR	Thu, May 31, 2018	22.70	22.70	21.79	22.50
1715	NYSE	GJR	Tue, May 29, 2018	0.00	0.00	0.00	21.80
1714	NYSE	GJR	Fri, May 25, 2018	0.00	0.00	0.00	21.80
1713	NYSE	GJR	Wed, May 23, 2018	21.80	21.80	21.80	21.80
1712	NYSE	GJR	Fri, May 18, 2018	21.94	21.94	21.94	21.94
1711	NYSE	GJR	Tue, May 15, 2018	0.00	0.00	0.00	21.60
1710	NYSE	GJR	Mon, May 14, 2018	0.00	0.00	0.00	21.60
1709	NYSE	GJR	Fri, May 11, 2018	21.91	21.91	21.60	21.60
1708	NYSE	GJR	Mon, May 7, 2018	0.00	0.00	0.00	22.30
1707	NYSE	GJR	Tue, May 1, 2018	22.30	22.30	22.30	22.30
1706	NYSE	GJR	Mon, Apr 30, 2018	22.22	22.87	22.20	22.20
1705	NYSE	GJR	Mon, Apr 23, 2018	22.25	22.25	22.25	22.25
1704	NYSE	GJR	Thu, Apr 19, 2018	22.22	22.22	22.22	22.22
1703	NYSE	GJR	Wed, Apr 18, 2018	22.26	22.26	22.26	22.26
1702	NYSE	GJR	Tue, Apr 17, 2018	22.20	22.20	22.20	22.20
1701	NYSE	GJR	Mon, Apr 16, 2018	0.00	0.00	0.00	22.15
1700	NYSE	GJR	Fri, Apr 13, 2018	0.00	0.00	0.00	22.15
1699	NYSE	GJR	Wed, Apr 11, 2018	22.20	22.20	22.20	22.15
1698	NYSE	GJR	Thu, Apr 5, 2018	21.85	21.85	21.85	21.85
1697	NYSE	GJR	Tue, Apr 3, 2018	21.85	21.85	21.85	21.85
1696	NYSE	GJR	Mon, Apr 2, 2018	0.00	0.00	0.00	22.22
1695	NYSE	GJR	Wed, Mar 28, 2018	0.00	0.00	0.00	22.22
1694	NYSE	GJR	Tue, Mar 27, 2018	22.22	22.22	22.22	22.22
1693	NYSE	GJR	Thu, Mar 22, 2018	21.31	21.31	21.31	21.31
1692	NYSE	GJR	Wed, Mar 21, 2018	22.20	22.20	22.10	22.10
1691	NYSE	GJR	Thu, Mar 15, 2018	0.00	0.00	0.00	21.98
1690	NYSE	GJR	Fri, Mar 2, 2018	21.55	22.03	21.55	22.03
1689	NYSE	GJR	Wed, Feb 21, 2018	21.60	21.64	21.55	21.55
1688	NYSE	GJR	Tue, Feb 20, 2018	22.00	22.01	22.00	22.00
1687	NYSE	GJR	Fri, Feb 16, 2018	22.20	22.24	22.00	22.04
1686	NYSE	GJR	Thu, Feb 15, 2018	22.60	22.60	22.60	22.60
1685	NYSE	GJR	Wed, Feb 14, 2018	0.00	0.00	0.00	21.66
1684	NYSE	GJR	Fri, Feb 9, 2018	21.94	21.94	21.71	21.71
1683	NYSE	GJR	Thu, Feb 8, 2018	22.00	22.00	22.00	22.00
1682	NYSE	GJR	Mon, Feb 5, 2018	22.00	22.00	21.17	21.60
1681	NYSE	GJR	Wed, Jan 31, 2018	22.00	22.00	22.00	22.00
1680	NYSE	GJR	Mon, Jan 29, 2018	22.50	22.57	22.50	22.50
1679	NYSE	GJR	Mon, Jan 22, 2018	22.25	22.32	22.25	22.32
1678	NYSE	GJR	Fri, Jan 19, 2018	22.55	22.55	22.55	22.55
1677	NYSE	GJR	Tue, Jan 16, 2018	0.00	0.00	0.00	22.00
1676	NYSE	GJR	Fri, Jan 12, 2018	22.00	22.00	22.00	22.00
1675	NYSE	GJR	Tue, Jan 9, 2018	22.00	22.07	21.75	21.86
1674	NYSE	GJR	Tue, Jan 2, 2018	21.87	22.00	21.75	22.00
1673	NYSE	GJR	Wed, Dec 27, 2017	21.65	22.02	21.65	22.02
1672	NYSE	GJR	Tue, Dec 26, 2017	21.70	21.74	21.70	21.74
1671	NYSE	GJR	Wed, Dec 20, 2017	21.70	21.70	21.50	21.50
1670	NYSE	GJR	Fri, Dec 15, 2017	0.00	0.00	0.00	21.41
1669	NYSE	GJR	Thu, Dec 14, 2017	21.50	21.50	21.41	21.41
1668	NYSE	GJR	Tue, Dec 12, 2017	21.27	21.50	21.21	21.46
1667	NYSE	GJR	Mon, Dec 4, 2017	21.50	21.50	21.50	21.50
1666	NYSE	GJR	Fri, Dec 1, 2017	21.30	21.30	21.30	21.30
1665	NYSE	GJR	Wed, Nov 22, 2017	21.30	21.30	21.30	21.30
1664	NYSE	GJR	Mon, Nov 20, 2017	21.70	21.70	21.70	21.70
1663	NYSE	GJR	Wed, Nov 15, 2017	0.00	0.00	0.00	21.60
1662	NYSE	GJR	Tue, Nov 14, 2017	21.60	21.60	21.60	21.60
1661	NYSE	GJR	Mon, Nov 13, 2017	21.20	21.31	21.20	21.31
1660	NYSE	GJR	Fri, Nov 10, 2017	21.88	21.98	21.84	21.94
1659	NYSE	GJR	Wed, Nov 8, 2017	0.00	0.00	0.00	21.40
1658	NYSE	GJR	Mon, Nov 6, 2017	0.00	0.00	0.00	21.40
1657	NYSE	GJR	Thu, Nov 2, 2017	21.40	21.40	21.40	21.40
1656	NYSE	GJR	Wed, Nov 1, 2017	21.21	21.21	21.21	21.21
1655	NYSE	GJR	Tue, Oct 31, 2017	21.23	21.34	21.20	21.24
1654	NYSE	GJR	Mon, Oct 30, 2017	21.26	21.71	21.26	21.71
1653	NYSE	GJR	Thu, Oct 26, 2017	21.90	21.93	21.90	21.90
1652	NYSE	GJR	Wed, Oct 25, 2017	21.74	21.80	21.74	21.76
1651	NYSE	GJR	Fri, Oct 20, 2017	21.70	21.70	21.70	21.70
1650	NYSE	GJR	Tue, Oct 17, 2017	21.24	21.25	21.24	21.25
1649	NYSE	GJR	Mon, Oct 16, 2017	0.00	0.00	0.00	21.20
1648	NYSE	GJR	Fri, Oct 13, 2017	21.20	21.20	21.20	21.20
1647	NYSE	GJR	Tue, Oct 10, 2017	21.26	21.30	21.22	21.22
1646	NYSE	GJR	Fri, Oct 6, 2017	21.86	21.86	21.86	21.86
1645	NYSE	GJR	Tue, Oct 3, 2017	21.65	21.65	21.65	21.65
1644	NYSE	GJR	Thu, Sep 28, 2017	0.00	0.00	0.00	21.50
1643	NYSE	GJR	Mon, Sep 25, 2017	21.50	21.50	21.50	21.50
1642	NYSE	GJR	Thu, Sep 21, 2017	0.00	0.00	0.00	21.25
1641	NYSE	GJR	Wed, Sep 20, 2017	0.00	0.00	0.00	21.25
1640	NYSE	GJR	Tue, Sep 19, 2017	21.25	21.25	21.25	21.25
1639	NYSE	GJR	Mon, Sep 18, 2017	21.50	21.50	21.25	21.25
1638	NYSE	GJR	Thu, Sep 14, 2017	0.00	0.00	0.00	21.49
1637	NYSE	GJR	Mon, Sep 11, 2017	21.52	21.53	21.50	21.53
1636	NYSE	GJR	Fri, Sep 8, 2017	21.54	21.54	21.50	21.50
1635	NYSE	GJR	Wed, Sep 6, 2017	21.40	21.40	21.40	21.40
1634	NYSE	GJR	Fri, Sep 1, 2017	21.25	21.25	21.25	21.25
1633	NYSE	GJR	Thu, Aug 17, 2017	21.17	21.20	20.93	20.94
1632	NYSE	GJR	Wed, Aug 16, 2017	21.12	21.12	21.12	21.12
1631	NYSE	GJR	Tue, Aug 15, 2017	0.00	0.00	0.00	21.21
1630	NYSE	GJR	Mon, Aug 14, 2017	21.21	21.21	21.21	21.21
1629	NYSE	GJR	Fri, Aug 11, 2017	21.12	21.12	21.12	21.12
1628	NYSE	GJR	Thu, Aug 10, 2017	21.36	21.36	21.10	21.12
1627	NYSE	GJR	Wed, Aug 9, 2017	21.36	21.40	21.36	21.34
1626	NYSE	GJR	Fri, Jul 28, 2017	0.00	0.00	0.00	21.65
1625	NYSE	GJR	Wed, Jul 26, 2017	21.65	21.65	21.65	21.65
1624	NYSE	GJR	Tue, Jul 25, 2017	21.60	21.70	21.60	21.70
1623	NYSE	GJR	Mon, Jul 24, 2017	0.00	0.00	0.00	21.65
1622	NYSE	GJR	Fri, Jul 21, 2017	21.60	21.65	21.60	21.65
1621	NYSE	GJR	Thu, Jul 20, 2017	21.85	21.85	21.85	21.85
1620	NYSE	GJR	Fri, Jul 14, 2017	21.70	21.70	21.65	21.65
1619	NYSE	GJR	Mon, Jul 10, 2017	21.30	21.50	21.30	21.50
1618	NYSE	GJR	Thu, Jun 22, 2017	21.20	21.20	21.20	21.20
1617	NYSE	GJR	Wed, Jun 21, 2017	21.20	21.23	21.20	21.20
1616	NYSE	GJR	Tue, Jun 20, 2017	21.19	21.19	21.19	21.19
1615	NYSE	GJR	Mon, Jun 19, 2017	21.20	21.21	21.20	21.20
1614	NYSE	GJR	Thu, Jun 15, 2017	0.00	0.00	0.00	20.99
1613	NYSE	GJR	Wed, Jun 14, 2017	0.00	0.00	0.00	20.99
1612	NYSE	GJR	Fri, Jun 9, 2017	21.00	21.02	20.99	21.02
1611	NYSE	GJR	Tue, Jun 6, 2017	21.02	21.02	21.02	21.02
1610	NYSE	GJR	Fri, Jun 2, 2017	20.87	20.92	20.87	20.92
1609	NYSE	GJR	Wed, May 24, 2017	20.90	20.90	20.85	20.85
1608	NYSE	GJR	Mon, May 22, 2017	20.93	21.02	20.89	21.00
1607	NYSE	GJR	Fri, May 19, 2017	21.03	21.07	21.02	21.02
1606	NYSE	GJR	Thu, May 18, 2017	21.05	21.05	21.02	21.02
1605	NYSE	GJR	Fri, May 12, 2017	0.00	0.00	0.00	21.02
1604	NYSE	GJR	Wed, May 10, 2017	21.32	21.32	20.96	21.02
1603	NYSE	GJR	Tue, May 9, 2017	21.32	21.40	21.32	21.32
1602	NYSE	GJR	Fri, Apr 28, 2017	21.00	21.03	21.00	21.02
1601	NYSE	GJR	Thu, Apr 20, 2017	21.33	21.33	21.33	21.33
1600	NYSE	GJR	Wed, Apr 19, 2017	21.00	21.00	21.00	21.00
1599	NYSE	GJR	Mon, Apr 17, 2017	21.00	21.04	21.00	21.04
1598	NYSE	GJR	Wed, Apr 12, 2017	21.03	21.07	21.00	21.00
1597	NYSE	GJR	Thu, Apr 6, 2017	21.40	21.40	21.40	21.40
1596	NYSE	GJR	Wed, Apr 5, 2017	20.99	21.00	20.99	21.00
1595	NYSE	GJR	Tue, Apr 4, 2017	21.00	21.00	21.00	21.00
1594	NYSE	GJR	Mon, Apr 3, 2017	20.70	21.05	20.70	21.05
1593	NYSE	GJR	Fri, Mar 24, 2017	20.65	20.73	20.65	20.73
1592	NYSE	GJR	Thu, Mar 23, 2017	20.49	20.66	20.49	20.65
1591	NYSE	GJR	Wed, Mar 22, 2017	20.50	20.50	20.50	20.50
1590	NYSE	GJR	Tue, Mar 21, 2017	20.43	20.44	20.34	20.34
1589	NYSE	GJR	Fri, Mar 17, 2017	20.35	20.38	20.35	20.38
1588	NYSE	GJR	Thu, Mar 16, 2017	20.40	20.40	20.35	20.35
1587	NYSE	GJR	Wed, Mar 15, 2017	20.33	20.50	20.33	20.40
1586	NYSE	GJR	Tue, Mar 14, 2017	20.48	20.48	20.35	20.41
1585	NYSE	GJR	Fri, Mar 10, 2017	20.55	20.55	20.55	20.55
1584	NYSE	GJR	Thu, Mar 9, 2017	20.50	20.55	20.50	20.47
1583	NYSE	GJR	Tue, Mar 7, 2017	20.95	21.00	20.95	21.00
1582	NYSE	GJR	Mon, Mar 6, 2017	20.51	20.51	20.50	20.50
1581	NYSE	GJR	Wed, Mar 1, 2017	20.79	20.79	20.75	20.79
1580	NYSE	GJR	Wed, Feb 22, 2017	20.75	20.75	20.75	20.75
1579	NYSE	GJR	Tue, Feb 21, 2017	20.35	20.38	20.35	20.38
1578	NYSE	GJR	Fri, Feb 17, 2017	20.32	20.32	20.32	20.32
1577	NYSE	GJR	Thu, Feb 16, 2017	20.42	20.42	20.42	20.42
1576	NYSE	GJR	Wed, Feb 15, 2017	0.00	0.00	0.00	20.72
1575	NYSE	GJR	Wed, Feb 8, 2017	20.78	20.79	20.75	20.75
1574	NYSE	GJR	Tue, Feb 7, 2017	20.90	20.91	20.75	20.75
1573	NYSE	GJR	Thu, Jan 26, 2017	20.39	20.39	20.39	20.39
1572	NYSE	GJR	Wed, Jan 25, 2017	20.65	20.75	20.50	20.50
1571	NYSE	GJR	Mon, Jan 23, 2017	20.34	20.34	20.30	20.30
1570	NYSE	GJR	Wed, Jan 18, 2017	20.69	20.69	20.69	20.69
1569	NYSE	GJR	Tue, Jan 17, 2017	0.00	0.00	0.00	20.25
1568	NYSE	GJR	Wed, Jan 11, 2017	20.69	20.69	20.25	20.25
1567	NYSE	GJR	Tue, Jan 10, 2017	20.69	20.69	20.50	20.47
1566	NYSE	GJR	Thu, Jan 5, 2017	20.80	20.80	20.25	20.30
1565	NYSE	GJR	Wed, Jan 4, 2017	20.67	20.80	20.67	20.80
1564	NYSE	GJR	Wed, Dec 21, 2016	20.70	20.70	20.70	20.70
1563	NYSE	GJR	Mon, Dec 19, 2016	20.77	20.77	20.77	20.77
1562	NYSE	GJR	Thu, Dec 15, 2016	0.00	0.00	0.00	20.98
1561	NYSE	GJR	Mon, Dec 12, 2016	20.95	21.00	20.95	20.98
1560	NYSE	GJR	Fri, Dec 9, 2016	21.06	21.06	21.06	21.06
1559	NYSE	GJR	Thu, Dec 8, 2016	21.13	21.13	21.13	21.13
1558	NYSE	GJR	Thu, Nov 17, 2016	20.73	20.73	20.70	20.70
1557	NYSE	GJR	Tue, Nov 15, 2016	21.00	21.00	21.00	21.00
1556	NYSE	GJR	Mon, Nov 14, 2016	20.30	20.30	20.25	20.25
1555	NYSE	GJR	Thu, Nov 10, 2016	20.44	20.44	20.44	20.44
1554	NYSE	GJR	Tue, Nov 8, 2016	21.10	21.21	20.65	20.63
1553	NYSE	GJR	Fri, Nov 4, 2016	0.00	0.00	0.00	20.14
1552	NYSE	GJR	Fri, Oct 28, 2016	20.16	20.16	20.13	20.14
1551	NYSE	GJR	Thu, Oct 20, 2016	20.20	20.20	20.20	20.20
1550	NYSE	GJR	Wed, Oct 19, 2016	20.20	20.20	20.20	20.20
1549	NYSE	GJR	Tue, Oct 18, 2016	20.20	20.20	20.20	20.20
1548	NYSE	GJR	Mon, Oct 17, 2016	20.20	20.20	20.20	20.20
1547	NYSE	GJR	Fri, Oct 14, 2016	0.00	0.00	0.00	20.20
1546	NYSE	GJR	Thu, Oct 13, 2016	20.20	20.20	20.20	20.20
1545	NYSE	GJR	Tue, Oct 11, 2016	20.25	20.25	20.25	20.22
1544	NYSE	GJR	Fri, Oct 7, 2016	20.28	20.28	20.25	20.25
1543	NYSE	GJR	Mon, Oct 3, 2016	20.48	20.48	20.48	20.48
1542	NYSE	GJR	Fri, Sep 30, 2016	20.50	20.50	20.48	20.48
1541	NYSE	GJR	Thu, Sep 29, 2016	20.50	20.50	20.50	20.50
1540	NYSE	GJR	Thu, Sep 22, 2016	0.00	0.00	0.00	20.39
1539	NYSE	GJR	Wed, Sep 21, 2016	0.00	0.00	0.00	20.39
1538	NYSE	GJR	Tue, Sep 20, 2016	20.23	20.39	20.23	20.39
1537	NYSE	GJR	Thu, Sep 15, 2016	0.00	0.00	0.00	20.15
1536	NYSE	GJR	Tue, Sep 13, 2016	0.00	0.00	0.00	20.15
1535	NYSE	GJR	Mon, Sep 12, 2016	0.00	0.00	0.00	20.15
1534	NYSE	GJR	Fri, Sep 9, 2016	20.40	20.42	20.18	20.18
1533	NYSE	GJR	Thu, Sep 8, 2016	0.00	0.00	0.00	20.07
1532	NYSE	GJR	Wed, Sep 7, 2016	20.08	20.19	20.07	20.07
1531	NYSE	GJR	Tue, Sep 6, 2016	0.00	0.00	0.00	19.97
1530	NYSE	GJR	Fri, Sep 2, 2016	19.97	19.97	19.97	19.97
1529	NYSE	GJR	Thu, Sep 1, 2016	0.00	0.00	0.00	20.40
1528	NYSE	GJR	Wed, Aug 31, 2016	20.68	20.68	20.40	20.40
1527	NYSE	GJR	Tue, Aug 30, 2016	0.00	0.00	0.00	20.41
1526	NYSE	GJR	Mon, Aug 29, 2016	0.00	0.00	0.00	20.41
1525	NYSE	GJR	Fri, Aug 26, 2016	0.00	0.00	0.00	20.41
1524	NYSE	GJR	Thu, Aug 25, 2016	0.00	0.00	0.00	20.41
1523	NYSE	GJR	Wed, Aug 24, 2016	0.00	0.00	0.00	20.41
1522	NYSE	GJR	Tue, Aug 23, 2016	20.69	20.69	20.41	20.41
1521	NYSE	GJR	Mon, Aug 22, 2016	20.40	20.40	20.40	20.40
1520	NYSE	GJR	Fri, Aug 19, 2016	20.49	20.61	20.49	20.61
1519	NYSE	GJR	Thu, Aug 18, 2016	0.00	0.00	0.00	20.70
1518	NYSE	GJR	Wed, Aug 17, 2016	0.00	0.00	0.00	20.70
1517	NYSE	GJR	Tue, Aug 16, 2016	0.00	0.00	0.00	20.70
1516	NYSE	GJR	Mon, Aug 15, 2016	0.00	0.00	0.00	20.70
1515	NYSE	GJR	Fri, Aug 12, 2016	0.00	0.00	0.00	20.70
1514	NYSE	GJR	Thu, Aug 11, 2016	20.70	20.70	20.70	20.70
1513	NYSE	GJR	Wed, Aug 10, 2016	20.45	20.61	20.32	20.32
1512	NYSE	GJR	Tue, Aug 9, 2016	20.52	20.52	20.52	20.49
1511	NYSE	GJR	Mon, Aug 8, 2016	20.03	20.21	20.03	20.21
1510	NYSE	GJR	Fri, Aug 5, 2016	20.10	20.10	20.10	20.10
1509	NYSE	GJR	Thu, Aug 4, 2016	20.10	20.10	20.10	20.10
1508	NYSE	GJR	Wed, Aug 3, 2016	20.10	20.10	20.10	20.10
1507	NYSE	GJR	Tue, Aug 2, 2016	20.18	20.40	20.18	20.40
1506	NYSE	GJR	Mon, Aug 1, 2016	20.04	20.04	20.04	20.04
1505	NYSE	GJR	Fri, Jul 29, 2016	20.09	20.20	20.09	20.20
1504	NYSE	GJR	Thu, Jul 28, 2016	19.79	19.79	19.79	19.79
1503	NYSE	GJR	Wed, Jul 27, 2016	19.79	19.79	19.79	19.79
1502	NYSE	GJR	Tue, Jul 26, 2016	20.52	20.52	19.79	19.79
1501	NYSE	GJR	Mon, Jul 25, 2016	20.37	20.37	20.37	20.37
1500	NYSE	GJR	Fri, Jul 22, 2016	20.21	20.21	20.21	20.21
1499	NYSE	GJR	Thu, Jul 21, 2016	20.21	20.26	20.21	20.21
1498	NYSE	GJR	Wed, Jul 20, 2016	20.17	20.17	20.17	20.17
1497	NYSE	GJR	Tue, Jul 19, 2016	20.14	20.14	20.14	20.14
1496	NYSE	GJR	Mon, Jul 18, 2016	20.00	20.00	20.00	20.00
1495	NYSE	GJR	Fri, Jul 15, 2016	20.00	20.00	20.00	20.00
1494	NYSE	GJR	Thu, Jul 14, 2016	20.00	20.00	20.00	20.00
1493	NYSE	GJR	Wed, Jul 13, 2016	20.00	20.00	20.00	20.00
1492	NYSE	GJR	Tue, Jul 12, 2016	20.15	20.15	19.53	20.00
1491	NYSE	GJR	Mon, Jul 11, 2016	20.25	20.50	20.25	20.23
1490	NYSE	GJR	Fri, Jul 8, 2016	20.15	20.15	20.15	20.15
1489	NYSE	GJR	Thu, Jul 7, 2016	20.09	20.09	20.09	20.09
1488	NYSE	GJR	Wed, Jul 6, 2016	20.05	20.05	20.05	20.05
1487	NYSE	GJR	Tue, Jul 5, 2016	20.05	20.05	20.05	20.05
1486	NYSE	GJR	Fri, Jul 1, 2016	20.05	20.05	20.05	20.05
1485	NYSE	GJR	Thu, Jun 30, 2016	20.19	20.19	20.05	20.05
1484	NYSE	GJR	Wed, Jun 29, 2016	20.54	20.54	20.16	20.49
1483	NYSE	GJR	Tue, Jun 28, 2016	20.30	20.30	20.30	20.30
1482	NYSE	GJR	Mon, Jun 27, 2016	20.29	20.30	20.29	20.30
1481	NYSE	GJR	Fri, Jun 24, 2016	20.00	20.00	20.00	20.00
1480	NYSE	GJR	Thu, Jun 23, 2016	20.18	20.18	20.18	20.18
1479	NYSE	GJR	Wed, Jun 22, 2016	20.53	20.53	20.18	20.18
1478	NYSE	GJR	Tue, Jun 21, 2016	20.59	20.59	20.12	20.12
1477	NYSE	GJR	Mon, Jun 20, 2016	20.55	20.55	20.19	20.19
1476	NYSE	GJR	Fri, Jun 17, 2016	0.00	0.00	0.00	20.07
1475	NYSE	GJR	Thu, Jun 16, 2016	20.07	20.07	20.07	20.07
1474	NYSE	GJR	Wed, Jun 15, 2016	20.07	20.69	19.90	20.07
1473	NYSE	GJR	Tue, Jun 14, 2016	19.75	20.25	19.69	19.90
1472	NYSE	GJR	Mon, Jun 13, 2016	20.00	20.00	20.00	20.00
1471	NYSE	GJR	Fri, Jun 10, 2016	20.68	20.68	20.00	20.00
1470	NYSE	GJR	Thu, Jun 9, 2016	20.14	20.14	20.14	20.11
1469	NYSE	GJR	Wed, Jun 8, 2016	20.11	20.20	19.95	20.14
1468	NYSE	GJR	Tue, Jun 7, 2016	19.98	19.98	19.98	19.98
1467	NYSE	GJR	Mon, Jun 6, 2016	0.00	0.00	0.00	20.06
1466	NYSE	GJR	Fri, Jun 3, 2016	20.06	20.26	20.05	20.06
1465	NYSE	GJR	Thu, Jun 2, 2016	20.05	20.05	20.05	20.05
1464	NYSE	GJR	Wed, Jun 1, 2016	19.93	19.93	19.93	19.93
1463	NYSE	GJR	Tue, May 31, 2016	20.14	20.14	19.93	19.93
1462	NYSE	GJR	Fri, May 27, 2016	20.25	20.25	20.25	20.25
1461	NYSE	GJR	Thu, May 26, 2016	20.25	20.25	20.25	20.25
1460	NYSE	GJR	Wed, May 25, 2016	20.25	20.25	20.25	20.25
1459	NYSE	GJR	Tue, May 24, 2016	19.80	20.25	19.80	20.25
1458	NYSE	GJR	Mon, May 23, 2016	20.19	20.25	20.19	20.25
1457	NYSE	GJR	Fri, May 20, 2016	20.22	20.22	20.22	20.22
1456	NYSE	GJR	Thu, May 19, 2016	20.25	20.25	20.22	20.22
1455	NYSE	GJR	Wed, May 18, 2016	20.29	20.29	20.25	20.25
1454	NYSE	GJR	Tue, May 17, 2016	20.05	20.05	20.05	20.05
1453	NYSE	GJR	Mon, May 16, 2016	20.05	20.05	20.05	20.05
1452	NYSE	GJR	Fri, May 13, 2016	20.05	20.05	20.05	20.05
1451	NYSE	GJR	Thu, May 12, 2016	20.05	20.05	20.05	20.05
1450	NYSE	GJR	Wed, May 11, 2016	20.05	20.05	20.05	20.03
1449	NYSE	GJR	Tue, May 10, 2016	20.05	20.05	20.05	20.05
1448	NYSE	GJR	Mon, May 9, 2016	19.51	19.90	19.51	19.90
1447	NYSE	GJR	Fri, May 6, 2016	20.05	20.05	20.05	20.05
1446	NYSE	GJR	Thu, May 5, 2016	19.89	20.06	19.89	20.05
1445	NYSE	GJR	Wed, May 4, 2016	19.99	20.00	19.99	20.00
1444	NYSE	GJR	Tue, May 3, 2016	19.80	19.80	19.80	19.80
1443	NYSE	GJR	Mon, May 2, 2016	19.90	19.90	19.80	19.80
1442	NYSE	GJR	Fri, Apr 29, 2016	19.90	19.90	19.90	19.90
1441	NYSE	GJR	Thu, Apr 28, 2016	19.90	19.90	19.90	19.90
1440	NYSE	GJR	Wed, Apr 27, 2016	19.90	19.90	19.90	19.90
1439	NYSE	GJR	Tue, Apr 26, 2016	19.80	19.80	19.80	19.80
1438	NYSE	GJR	Mon, Apr 25, 2016	19.81	19.81	19.81	19.81
1437	NYSE	GJR	Fri, Apr 22, 2016	19.65	19.95	19.44	19.81
1436	NYSE	GJR	Thu, Apr 21, 2016	19.65	19.65	19.65	19.65
1435	NYSE	GJR	Wed, Apr 20, 2016	19.96	19.96	19.96	19.96
1434	NYSE	GJR	Tue, Apr 19, 2016	20.09	20.09	19.96	19.96
1433	NYSE	GJR	Mon, Apr 18, 2016	19.90	19.90	19.90	19.90
1432	NYSE	GJR	Fri, Apr 15, 2016	19.90	19.90	19.90	19.90
1431	NYSE	GJR	Thu, Apr 14, 2016	19.91	19.95	19.90	19.90
1430	NYSE	GJR	Wed, Apr 13, 2016	19.74	19.74	19.55	19.55
1429	NYSE	GJR	Tue, Apr 12, 2016	19.48	19.76	19.43	19.76
1428	NYSE	GJR	Mon, Apr 11, 2016	19.30	19.30	19.30	19.30
1427	NYSE	GJR	Fri, Apr 8, 2016	19.30	19.30	19.30	19.30
1426	NYSE	GJR	Thu, Apr 7, 2016	19.30	19.30	19.30	19.30
1425	NYSE	GJR	Wed, Apr 6, 2016	19.50	19.50	19.30	19.30
1424	NYSE	GJR	Tue, Apr 5, 2016	19.63	19.63	19.63	19.21
1423	NYSE	GJR	Mon, Apr 4, 2016	19.63	19.63	19.63	19.63
1422	NYSE	GJR	Fri, Apr 1, 2016	19.63	19.63	19.63	19.63
1421	NYSE	GJR	Thu, Mar 24, 2016	19.63	19.63	19.63	19.63
1420	NYSE	GJR	Wed, Mar 23, 2016	19.63	19.63	19.63	19.63
1419	NYSE	GJR	Tue, Mar 22, 2016	0.00	0.00	0.00	19.63
1418	NYSE	GJR	Mon, Mar 21, 2016	19.63	19.63	19.63	19.63
1417	NYSE	GJR	Fri, Mar 18, 2016	19.44	19.50	19.37	19.50
1416	NYSE	GJR	Thu, Mar 17, 2016	19.40	19.40	19.40	19.40
1415	NYSE	GJR	Wed, Mar 16, 2016	19.40	19.40	19.40	19.40
1414	NYSE	GJR	Tue, Mar 15, 2016	19.36	19.36	19.36	19.36
1413	NYSE	GJR	Mon, Mar 14, 2016	19.30	19.30	19.09	19.36
1412	NYSE	GJR	Fri, Mar 11, 2016	19.28	19.28	19.28	19.28
1411	NYSE	GJR	Thu, Mar 10, 2016	19.30	19.30	19.30	19.30
1410	NYSE	GJR	Wed, Mar 9, 2016	19.56	19.56	19.30	19.30
1409	NYSE	GJR	Tue, Mar 8, 2016	19.30	19.30	19.30	19.30
1408	NYSE	GJR	Mon, Mar 7, 2016	19.45	19.75	19.40	19.40
1407	NYSE	GJR	Fri, Mar 4, 2016	19.59	19.59	19.50	19.50
1406	NYSE	GJR	Thu, Mar 3, 2016	19.56	19.59	19.56	19.59
1405	NYSE	GJR	Wed, Mar 2, 2016	19.66	19.66	19.66	19.66
1404	NYSE	GJR	Tue, Mar 1, 2016	19.66	19.66	19.66	19.66
1403	NYSE	GJR	Mon, Feb 29, 2016	19.45	19.66	19.36	19.66
1402	NYSE	GJR	Fri, Feb 26, 2016	20.33	20.33	19.38	19.38
1401	NYSE	GJR	Thu, Feb 25, 2016	19.37	19.37	19.37	19.37
1400	NYSE	GJR	Wed, Feb 24, 2016	19.37	19.37	19.37	19.37
1399	NYSE	GJR	Tue, Feb 23, 2016	19.37	19.37	19.37	19.37
1398	NYSE	GJR	Mon, Feb 22, 2016	19.37	19.37	19.37	19.37
1397	NYSE	GJR	Fri, Feb 19, 2016	19.56	19.75	19.37	19.37
1396	NYSE	GJR	Fri, Feb 12, 2016	19.31	19.31	19.31	19.31
1395	NYSE	GJR	Thu, Feb 11, 2016	19.94	20.40	19.31	19.31
1394	NYSE	GJR	Tue, Feb 9, 2016	19.88	19.88	19.88	19.88
1393	NYSE	GJR	Mon, Feb 8, 2016	19.88	19.88	19.88	19.88
1392	NYSE	GJR	Fri, Feb 5, 2016	19.88	19.88	19.88	19.88
1391	NYSE	GJR	Thu, Feb 4, 2016	19.80	19.95	19.80	19.88
1390	NYSE	GJR	Wed, Feb 3, 2016	19.17	19.17	19.17	19.17
1389	NYSE	GJR	Tue, Feb 2, 2016	19.17	19.17	19.17	19.17
1388	NYSE	GJR	Mon, Feb 1, 2016	19.38	19.38	19.38	19.38
1387	NYSE	GJR	Fri, Jan 29, 2016	19.38	19.38	19.38	19.38
1386	NYSE	GJR	Thu, Jan 28, 2016	19.42	19.73	19.38	19.38
1385	NYSE	GJR	Wed, Jan 27, 2016	19.60	19.60	19.60	19.60
1384	NYSE	GJR	Tue, Jan 26, 2016	19.60	19.60	19.60	19.60
1383	NYSE	GJR	Mon, Jan 25, 2016	19.60	19.60	19.60	19.60
1382	NYSE	GJR	Fri, Jan 22, 2016	19.43	19.48	19.40	19.45
1381	NYSE	GJR	Thu, Jan 21, 2016	19.35	19.35	19.35	19.35
1380	NYSE	GJR	Wed, Jan 20, 2016	20.00	20.00	19.35	19.35
1379	NYSE	GJR	Tue, Jan 19, 2016	19.90	19.90	19.90	19.90
1378	NYSE	GJR	Fri, Jan 15, 2016	20.00	20.00	20.00	20.00
1377	NYSE	GJR	Thu, Jan 14, 2016	19.73	19.73	19.73	19.73
1376	NYSE	GJR	Wed, Jan 13, 2016	19.73	19.73	19.73	19.73
1375	NYSE	GJR	Tue, Jan 12, 2016	19.75	19.75	19.75	19.75
1374	NYSE	GJR	Mon, Jan 11, 2016	19.75	19.75	19.75	19.75
1373	NYSE	GJR	Fri, Jan 8, 2016	19.75	19.75	19.75	19.75
1372	NYSE	GJR	Thu, Jan 7, 2016	19.95	19.95	19.95	19.95
1371	NYSE	GJR	Wed, Jan 6, 2016	19.66	19.67	19.63	19.63
1370	NYSE	GJR	Tue, Jan 5, 2016	19.90	19.90	19.90	19.90
1369	NYSE	GJR	Mon, Jan 4, 2016	19.90	19.90	19.90	19.90
1368	NYSE	GJR	Thu, Dec 31, 2015	20.00	20.01	19.90	19.90
1367	NYSE	GJR	Wed, Dec 30, 2015	19.98	19.98	19.98	19.98
1366	NYSE	GJR	Tue, Dec 29, 2015	20.00	20.00	19.93	19.98
1365	NYSE	GJR	Mon, Dec 28, 2015	20.00	20.00	20.00	20.00
1364	NYSE	GJR	Thu, Dec 24, 2015	20.00	20.00	20.00	20.00
1363	NYSE	GJR	Wed, Dec 23, 2015	20.00	20.06	20.00	20.06
1362	NYSE	GJR	Tue, Dec 22, 2015	19.79	20.05	19.79	20.05
1361	NYSE	GJR	Mon, Dec 21, 2015	19.83	19.83	19.83	19.83
1360	NYSE	GJR	Fri, Dec 18, 2015	19.83	19.83	19.83	19.83
1359	NYSE	GJR	Thu, Dec 17, 2015	19.83	19.83	19.83	19.83
1358	NYSE	GJR	Wed, Dec 16, 2015	19.79	19.79	19.79	19.79
1357	NYSE	GJR	Mon, Dec 14, 2015	20.00	20.00	20.00	20.00
1356	NYSE	GJR	Thu, Dec 10, 2015	19.79	20.00	19.79	20.00
1355	NYSE	GJR	Tue, Dec 8, 2015	19.81	19.87	19.81	19.87
1354	NYSE	GJR	Fri, Dec 4, 2015	19.81	19.81	19.79	19.79
1353	NYSE	GJR	Thu, Dec 3, 2015	19.82	20.00	19.82	20.00
1352	NYSE	GJR	Fri, Nov 27, 2015	19.79	19.79	19.79	19.79
1351	NYSE	GJR	Wed, Nov 25, 2015	19.84	19.84	19.79	19.79
1350	NYSE	GJR	Thu, Nov 19, 2015	20.16	20.16	20.16	20.16
1349	NYSE	GJR	Wed, Nov 18, 2015	19.78	19.80	19.74	19.79
1348	NYSE	GJR	Tue, Nov 17, 2015	19.79	19.79	19.79	19.79
1347	NYSE	GJR	Mon, Nov 16, 2015	19.61	19.61	19.58	19.58
1346	NYSE	GJR	Fri, Nov 13, 2015	19.66	19.66	19.60	19.60
1345	NYSE	GJR	Fri, Nov 6, 2015	20.05	20.05	19.67	19.80
1344	NYSE	GJR	Thu, Nov 5, 2015	20.15	20.15	20.00	20.00
1343	NYSE	GJR	Fri, Oct 23, 2015	19.82	19.82	19.82	19.82
1342	NYSE	GJR	Thu, Oct 22, 2015	19.80	20.23	19.80	20.23
1341	NYSE	GJR	Wed, Oct 21, 2015	19.99	19.99	19.80	19.80
1340	NYSE	GJR	Mon, Oct 19, 2015	19.68	19.68	19.68	19.68
1339	NYSE	GJR	Thu, Oct 15, 2015	19.70	19.70	19.68	19.68
1338	NYSE	GJR	Wed, Oct 14, 2015	19.69	19.69	19.69	19.69
1337	NYSE	GJR	Mon, Oct 12, 2015	19.69	19.69	19.69	19.69
1336	NYSE	GJR	Thu, Oct 8, 2015	19.70	20.24	19.70	20.24
1335	NYSE	GJR	Thu, Oct 1, 2015	19.74	19.74	19.61	19.61
1334	NYSE	GJR	Wed, Sep 30, 2015	19.90	19.90	19.64	19.64
1333	NYSE	GJR	Tue, Sep 29, 2015	19.90	19.90	19.70	19.70
1332	NYSE	GJR	Thu, Sep 24, 2015	19.80	19.80	19.80	19.80
1331	NYSE	GJR	Wed, Sep 23, 2015	19.90	19.90	19.90	19.90
1330	NYSE	GJR	Tue, Sep 22, 2015	19.44	19.90	19.44	19.90
1329	NYSE	GJR	Fri, Sep 18, 2015	19.55	19.55	19.31	19.40
1328	NYSE	GJR	Mon, Sep 14, 2015	19.55	19.55	19.55	19.55
1327	NYSE	GJR	Wed, Sep 9, 2015	19.68	19.68	19.68	19.68
1326	NYSE	GJR	Thu, Sep 3, 2015	19.58	19.58	19.56	19.56
1325	NYSE	GJR	Mon, Aug 31, 2015	19.55	19.65	19.55	19.65
1324	NYSE	GJR	Fri, Aug 28, 2015	19.61	19.61	19.55	19.55
1323	NYSE	GJR	Thu, Aug 27, 2015	19.98	19.98	19.66	19.97
1322	NYSE	GJR	Fri, Aug 21, 2015	20.00	20.00	19.57	19.57
1321	NYSE	GJR	Fri, Aug 14, 2015	20.01	20.01	20.01	20.01
1320	NYSE	GJR	Wed, Aug 12, 2015	19.68	19.68	19.55	19.55
1319	NYSE	GJR	Wed, Aug 5, 2015	20.28	20.28	20.28	20.28
1318	NYSE	GJR	Tue, Jul 28, 2015	20.28	20.28	20.28	20.28
1317	NYSE	GJR	Mon, Jul 27, 2015	19.60	19.60	19.60	19.60
1316	NYSE	GJR	Fri, Jul 24, 2015	20.30	20.30	20.30	20.30
1315	NYSE	GJR	Tue, Jul 21, 2015	19.65	19.65	19.60	19.60
1314	NYSE	GJR	Fri, Jul 17, 2015	19.65	19.65	19.65	19.65
1313	NYSE	GJR	Wed, Jul 15, 2015	19.74	19.74	19.73	19.74
1312	NYSE	GJR	Tue, Jul 14, 2015	19.64	19.72	19.60	19.72
1311	NYSE	GJR	Mon, Jul 13, 2015	19.74	19.74	19.74	19.74
1310	NYSE	GJR	Thu, Jul 9, 2015	19.74	19.74	19.74	19.74
1309	NYSE	GJR	Wed, Jul 8, 2015	19.63	19.63	19.61	19.61
1308	NYSE	GJR	Tue, Jul 7, 2015	19.81	19.81	19.79	19.79
1307	NYSE	GJR	Mon, Jul 6, 2015	19.95	19.95	19.95	19.95
1306	NYSE	GJR	Thu, Jul 2, 2015	19.80	19.80	19.80	19.80
1305	NYSE	GJR	Tue, Jun 30, 2015	19.98	19.98	19.95	19.95
1304	NYSE	GJR	Mon, Jun 29, 2015	19.95	19.95	19.95	19.95
1303	NYSE	GJR	Thu, Jun 25, 2015	19.98	19.98	19.98	19.98
1302	NYSE	GJR	Wed, Jun 24, 2015	19.95	19.95	19.95	19.95
1301	NYSE	GJR	Tue, Jun 23, 2015	19.70	19.70	19.70	19.70
1300	NYSE	GJR	Mon, Jun 22, 2015	19.94	20.10	19.61	19.61
1299	NYSE	GJR	Fri, Jun 19, 2015	19.80	19.80	19.80	19.80
1298	NYSE	GJR	Tue, Jun 9, 2015	19.56	19.59	19.56	19.59
1297	NYSE	GJR	Mon, Jun 1, 2015	19.63	19.63	19.61	19.61
1296	NYSE	GJR	Thu, May 28, 2015	20.10	20.10	20.10	20.10
1295	NYSE	GJR	Wed, May 27, 2015	19.69	19.85	19.60	19.85
1294	NYSE	GJR	Tue, May 26, 2015	19.69	20.29	19.69	20.29
1293	NYSE	GJR	Fri, May 22, 2015	20.18	20.18	20.18	20.18
1292	NYSE	GJR	Wed, May 20, 2015	20.18	20.18	20.18	20.18
1291	NYSE	GJR	Tue, May 19, 2015	20.22	20.22	20.00	20.00
1290	NYSE	GJR	Mon, May 18, 2015	20.19	20.19	20.19	20.19
1289	NYSE	GJR	Fri, May 15, 2015	20.22	20.22	20.05	20.22
1288	NYSE	GJR	Thu, May 14, 2015	20.07	20.07	20.07	20.07
1287	NYSE	GJR	Tue, May 12, 2015	20.00	20.07	19.90	20.07
1286	NYSE	GJR	Mon, May 11, 2015	20.10	20.10	19.70	19.70
1285	NYSE	GJR	Fri, May 8, 2015	20.08	20.10	20.08	20.10
1284	NYSE	GJR	Thu, May 7, 2015	19.97	20.14	19.71	19.99
1283	NYSE	GJR	Wed, May 6, 2015	19.74	19.99	19.74	19.99
1282	NYSE	GJR	Tue, May 5, 2015	19.75	19.75	19.74	19.74
1281	NYSE	GJR	Mon, May 4, 2015	19.77	19.77	19.77	19.77
1280	NYSE	GJR	Thu, Apr 30, 2015	19.99	19.99	19.82	19.82
1279	NYSE	GJR	Tue, Apr 28, 2015	19.98	19.99	19.98	19.99
1278	NYSE	GJR	Mon, Apr 27, 2015	19.91	19.91	19.91	19.91
1277	NYSE	GJR	Wed, Apr 22, 2015	19.99	19.99	19.99	19.99
1276	NYSE	GJR	Tue, Apr 21, 2015	19.99	19.99	19.99	19.99
1275	NYSE	GJR	Fri, Apr 17, 2015	19.99	19.99	19.95	19.95
1274	NYSE	GJR	Thu, Apr 16, 2015	19.98	19.99	19.98	19.99
1273	NYSE	GJR	Tue, Apr 14, 2015	19.98	19.98	19.98	19.98
1272	NYSE	GJR	Mon, Apr 13, 2015	19.98	19.98	19.98	19.98
1271	NYSE	GJR	Fri, Apr 10, 2015	19.98	19.98	19.98	19.98
1270	NYSE	GJR	Wed, Apr 8, 2015	19.96	19.96	19.96	19.96
1269	NYSE	GJR	Tue, Apr 7, 2015	19.98	19.98	19.98	19.98
1268	NYSE	GJR	Mon, Apr 6, 2015	19.98	19.98	19.98	19.98
1267	NYSE	GJR	Thu, Apr 2, 2015	19.97	19.99	19.90	19.99
1266	NYSE	GJR	Wed, Apr 1, 2015	19.89	19.94	19.89	19.94
1265	NYSE	GJR	Mon, Mar 30, 2015	19.81	19.81	19.80	19.80
1264	NYSE	GJR	Fri, Mar 27, 2015	19.81	19.90	19.81	19.81
1263	NYSE	GJR	Wed, Mar 25, 2015	19.80	19.81	19.60	19.81
1262	NYSE	GJR	Tue, Mar 24, 2015	19.68	19.68	19.68	19.68
1261	NYSE	GJR	Thu, Mar 19, 2015	19.70	19.70	19.70	19.70
1260	NYSE	GJR	Wed, Mar 18, 2015	19.82	19.82	19.82	19.82
1259	NYSE	GJR	Tue, Mar 17, 2015	19.76	19.77	19.76	19.77
1258	NYSE	GJR	Fri, Mar 13, 2015	19.60	19.60	19.60	19.60
1257	NYSE	GJR	Wed, Mar 11, 2015	0.00	0.00	0.00	19.64
1256	NYSE	GJR	Tue, Mar 10, 2015	19.66	19.66	19.65	19.64
1255	NYSE	GJR	Mon, Mar 9, 2015	19.74	19.74	19.73	19.73
1254	NYSE	GJR	Fri, Mar 6, 2015	19.75	19.75	19.65	19.65
1253	NYSE	GJR	Thu, Mar 5, 2015	19.73	19.73	19.73	19.73
1252	NYSE	GJR	Mon, Mar 2, 2015	19.77	19.77	19.77	19.77
1251	NYSE	GJR	Wed, Feb 25, 2015	19.75	19.77	19.75	19.77
1250	NYSE	GJR	Tue, Feb 24, 2015	19.77	19.77	19.77	19.77
1249	NYSE	GJR	Mon, Feb 23, 2015	19.48	19.50	19.46	19.50
1248	NYSE	GJR	Wed, Feb 18, 2015	19.75	19.75	19.75	19.75
1247	NYSE	GJR	Fri, Feb 13, 2015	19.66	19.66	19.66	19.66
1246	NYSE	GJR	Thu, Feb 12, 2015	19.79	19.79	19.79	19.79
1245	NYSE	GJR	Tue, Feb 10, 2015	19.78	19.78	19.78	19.78
1244	NYSE	GJR	Fri, Feb 6, 2015	19.60	19.75	19.58	19.75
1243	NYSE	GJR	Thu, Feb 5, 2015	19.60	19.62	19.60	19.60
1242	NYSE	GJR	Wed, Feb 4, 2015	19.63	19.63	19.55	19.60
1241	NYSE	GJR	Tue, Feb 3, 2015	19.50	19.50	19.49	19.50
1240	NYSE	GJR	Mon, Feb 2, 2015	19.40	19.40	19.40	19.40
1239	NYSE	GJR	Tue, Jan 27, 2015	19.29	19.29	19.29	19.29
1238	NYSE	GJR	Mon, Jan 26, 2015	19.30	19.30	19.30	19.30
1237	NYSE	GJR	Fri, Jan 23, 2015	19.28	19.29	19.25	19.28
1236	NYSE	GJR	Wed, Jan 21, 2015	19.30	19.36	19.26	19.36
1235	NYSE	GJR	Fri, Jan 16, 2015	19.26	19.27	19.26	19.26
1234	NYSE	GJR	Thu, Jan 15, 2015	19.30	19.79	19.30	19.79
1233	NYSE	GJR	Tue, Jan 13, 2015	19.31	19.32	19.31	19.32
1232	NYSE	GJR	Mon, Jan 12, 2015	19.34	19.35	19.30	19.30
1231	NYSE	GJR	Thu, Jan 8, 2015	19.36	19.52	19.31	19.31
1230	NYSE	GJR	Tue, Jan 6, 2015	19.29	19.29	19.26	19.26
1229	NYSE	GJR	Mon, Jan 5, 2015	19.50	19.50	19.27	19.27
1228	NYSE	GJR	Wed, Dec 31, 2014	19.35	19.35	19.35	19.35
1227	NYSE	GJR	Tue, Dec 30, 2014	19.40	19.50	19.40	19.50
1226	NYSE	GJR	Mon, Dec 29, 2014	19.38	19.39	19.38	19.39
1225	NYSE	GJR	Thu, Dec 18, 2014	19.27	19.38	19.27	19.38
1224	NYSE	GJR	Tue, Dec 16, 2014	19.37	19.40	19.27	19.40
1223	NYSE	GJR	Mon, Dec 15, 2014	19.32	19.32	19.27	19.27
1222	NYSE	GJR	Fri, Dec 12, 2014	19.32	19.34	19.32	19.33
1221	NYSE	GJR	Wed, Dec 10, 2014	19.32	19.32	19.32	19.32
1220	NYSE	GJR	Tue, Dec 9, 2014	19.35	19.40	19.35	19.40
1219	NYSE	GJR	Mon, Dec 8, 2014	19.36	19.36	19.32	19.36
1218	NYSE	GJR	Tue, Dec 2, 2014	19.50	19.74	19.50	19.74
1217	NYSE	GJR	Mon, Dec 1, 2014	19.73	19.73	19.73	19.73
1216	NYSE	GJR	Mon, Nov 24, 2014	19.28	19.57	19.28	19.57
1215	NYSE	GJR	Fri, Nov 21, 2014	19.31	19.80	19.30	19.80
1214	NYSE	GJR	Thu, Nov 20, 2014	19.50	19.50	19.31	19.31
1213	NYSE	GJR	Wed, Nov 19, 2014	19.30	19.32	19.30	19.32
1212	NYSE	GJR	Tue, Nov 18, 2014	19.51	19.51	19.30	19.30
1211	NYSE	GJR	Fri, Nov 14, 2014	19.51	19.53	19.51	19.51
1210	NYSE	GJR	Thu, Nov 6, 2014	19.28	19.28	19.28	19.28
1209	NYSE	GJR	Thu, Oct 30, 2014	19.18	19.18	19.18	19.18
1208	NYSE	GJR	Tue, Oct 28, 2014	19.17	19.34	19.14	19.17
1207	NYSE	GJR	Mon, Oct 27, 2014	19.30	19.31	19.15	19.15
1206	NYSE	GJR	Tue, Oct 21, 2014	19.40	19.40	19.40	19.40
1205	NYSE	GJR	Mon, Oct 20, 2014	19.25	19.25	19.25	19.25
1204	NYSE	GJR	Thu, Oct 16, 2014	19.50	19.50	19.28	19.30
1203	NYSE	GJR	Wed, Oct 15, 2014	19.40	19.40	19.29	19.30
1202	NYSE	GJR	Tue, Oct 14, 2014	19.40	19.40	19.40	19.40
1201	NYSE	GJR	Mon, Oct 13, 2014	19.50	19.50	19.50	19.50
1200	NYSE	GJR	Thu, Oct 9, 2014	19.57	19.60	19.57	19.58
1199	NYSE	GJR	Mon, Oct 6, 2014	19.43	19.43	19.43	19.43
1198	NYSE	GJR	Fri, Oct 3, 2014	19.28	19.28	19.28	19.28
1197	NYSE	GJR	Thu, Oct 2, 2014	19.28	19.29	19.26	19.26
1196	NYSE	GJR	Wed, Oct 1, 2014	19.55	19.55	19.50	19.50
1195	NYSE	GJR	Mon, Sep 29, 2014	19.40	19.40	19.25	19.25
1194	NYSE	GJR	Fri, Sep 26, 2014	19.26	19.44	19.25	19.44
1193	NYSE	GJR	Thu, Sep 18, 2014	19.40	19.40	19.40	19.40
1192	NYSE	GJR	Wed, Sep 17, 2014	19.28	19.50	19.25	19.50
1191	NYSE	GJR	Tue, Sep 16, 2014	19.38	19.40	19.38	19.40
1190	NYSE	GJR	Fri, Sep 12, 2014	19.28	19.28	19.28	19.28
1189	NYSE	GJR	Wed, Sep 10, 2014	19.49	19.49	19.49	19.49
1188	NYSE	GJR	Tue, Sep 9, 2014	19.30	19.54	19.24	19.25
1187	NYSE	GJR	Mon, Sep 8, 2014	19.30	19.30	19.30	19.30
1186	NYSE	GJR	Fri, Sep 5, 2014	19.31	19.35	19.31	19.35
1185	NYSE	GJR	Thu, Aug 28, 2014	19.20	19.20	19.20	19.20
1184	NYSE	GJR	Wed, Aug 27, 2014	19.31	19.31	19.31	19.31
1183	NYSE	GJR	Tue, Aug 26, 2014	19.28	19.31	19.28	19.31
1182	NYSE	GJR	Wed, Aug 20, 2014	19.28	19.28	19.28	19.28
1181	NYSE	GJR	Wed, Aug 13, 2014	19.30	19.30	19.30	19.30
1180	NYSE	GJR	Mon, Aug 11, 2014	18.89	19.00	18.87	18.87
1179	NYSE	GJR	Fri, Aug 8, 2014	18.90	18.90	18.90	18.90
1178	NYSE	GJR	Mon, Aug 4, 2014	19.10	19.10	19.10	19.10
1177	NYSE	GJR	Fri, Aug 1, 2014	19.10	19.26	19.10	19.26
1176	NYSE	GJR	Tue, Jul 29, 2014	21.49	21.49	19.30	19.30
1175	NYSE	GJR	Mon, Jul 28, 2014	19.09	19.10	19.09	19.10
1174	NYSE	GJR	Fri, Jul 25, 2014	19.09	19.09	19.09	19.09
1173	NYSE	GJR	Fri, Jul 18, 2014	19.09	19.09	19.09	19.09
1172	NYSE	GJR	Tue, Jul 15, 2014	19.14	19.14	19.14	19.14
1171	NYSE	GJR	Wed, Jul 9, 2014	19.03	19.03	19.03	19.03
1170	NYSE	GJR	Mon, Jun 30, 2014	18.81	18.81	18.80	18.80
1169	NYSE	GJR	Wed, Jun 25, 2014	18.81	18.81	18.81	18.81
1168	NYSE	GJR	Tue, Jun 24, 2014	18.81	18.81	18.62	18.62
1167	NYSE	GJR	Thu, Jun 19, 2014	18.79	18.79	18.79	18.79
1166	NYSE	GJR	Mon, Jun 16, 2014	18.81	19.25	18.81	19.25
1165	NYSE	GJR	Fri, Jun 13, 2014	18.82	18.82	18.82	18.82
1164	NYSE	GJR	Mon, Jun 9, 2014	19.00	19.00	19.00	19.00
1163	NYSE	GJR	Tue, Jun 3, 2014	19.10	19.10	19.10	19.10
1162	NYSE	GJR	Mon, Jun 2, 2014	19.05	19.07	19.02	19.07
1161	NYSE	GJR	Fri, May 30, 2014	18.77	18.77	18.77	18.77
1160	NYSE	GJR	Wed, May 28, 2014	18.75	18.75	18.73	18.73
1159	NYSE	GJR	Tue, May 20, 2014	18.75	18.84	18.73	18.73
1158	NYSE	GJR	Thu, May 8, 2014	18.54	18.90	18.51	18.90
1157	NYSE	GJR	Tue, May 6, 2014	18.95	18.95	18.95	18.95
1156	NYSE	GJR	Fri, May 2, 2014	18.83	18.93	18.75	18.93
1155	NYSE	GJR	Wed, Apr 30, 2014	18.93	18.93	18.93	18.93
1154	NYSE	GJR	Fri, Apr 25, 2014	18.77	18.90	18.75	18.90
1153	NYSE	GJR	Thu, Apr 24, 2014	18.80	18.80	18.80	18.80
1152	NYSE	GJR	Tue, Apr 22, 2014	18.75	18.77	18.75	18.77
1151	NYSE	GJR	Wed, Apr 16, 2014	18.88	18.88	18.88	18.88
1150	NYSE	GJR	Fri, Apr 11, 2014	18.81	18.81	18.81	18.81
1149	NYSE	GJR	Tue, Apr 8, 2014	18.89	18.89	18.89	18.89
1148	NYSE	GJR	Thu, Apr 3, 2014	18.82	18.85	18.82	18.85
1147	NYSE	GJR	Mon, Mar 31, 2014	18.70	18.76	18.70	18.76
1146	NYSE	GJR	Tue, Mar 25, 2014	18.68	18.68	18.68	18.68
1145	NYSE	GJR	Fri, Mar 21, 2014	18.70	18.70	18.70	18.70
1144	NYSE	GJR	Thu, Mar 20, 2014	18.50	18.76	18.50	18.76
1143	NYSE	GJR	Tue, Mar 11, 2014	18.50	18.50	18.50	18.50
1142	NYSE	GJR	Fri, Mar 7, 2014	18.79	18.79	18.72	18.72
1141	NYSE	GJR	Tue, Mar 4, 2014	18.35	18.35	18.22	18.22
1140	NYSE	GJR	Tue, Feb 25, 2014	18.80	18.80	18.80	18.80
1139	NYSE	GJR	Mon, Feb 24, 2014	18.25	18.25	18.25	18.25
1138	NYSE	GJR	Thu, Feb 20, 2014	18.46	18.50	18.46	18.50
1137	NYSE	GJR	Wed, Feb 19, 2014	18.27	18.27	18.03	18.03
1136	NYSE	GJR	Fri, Feb 14, 2014	18.34	18.34	18.34	18.34
1135	NYSE	GJR	Fri, Jan 31, 2014	18.36	18.36	18.36	18.36
1134	NYSE	GJR	Wed, Jan 22, 2014	18.38	18.63	18.34	18.55
1133	NYSE	GJR	Fri, Jan 17, 2014	18.38	18.38	18.38	18.38
1132	NYSE	GJR	Thu, Jan 16, 2014	18.05	18.05	18.02	18.02
1131	NYSE	GJR	Tue, Dec 31, 2013	18.05	18.05	18.05	18.05
1130	NYSE	GJR	Thu, Dec 26, 2013	18.08	18.08	17.97	17.97
1129	NYSE	GJR	Mon, Dec 23, 2013	18.43	18.43	18.04	18.08
1128	NYSE	GJR	Thu, Dec 19, 2013	18.41	18.46	18.41	18.46
1127	NYSE	GJR	Wed, Dec 18, 2013	18.54	18.54	18.51	18.51
1126	NYSE	GJR	Mon, Dec 16, 2013	18.54	18.56	18.54	18.56
1125	NYSE	GJR	Fri, Dec 13, 2013	18.90	18.90	18.90	18.90
1124	NYSE	GJR	Wed, Dec 11, 2013	18.70	18.70	18.57	18.57
1123	NYSE	GJR	Tue, Dec 10, 2013	18.61	18.61	18.54	18.54
1122	NYSE	GJR	Mon, Dec 9, 2013	18.70	18.70	18.70	18.70
1121	NYSE	GJR	Tue, Dec 3, 2013	18.90	18.90	18.90	18.90
1120	NYSE	GJR	Mon, Dec 2, 2013	18.70	18.70	18.70	18.70
1119	NYSE	GJR	Tue, Nov 26, 2013	18.90	18.92	18.86	18.86
1118	NYSE	GJR	Wed, Nov 20, 2013	18.90	18.90	18.90	18.90
1117	NYSE	GJR	Fri, Nov 8, 2013	18.88	18.88	18.88	18.88
1116	NYSE	GJR	Tue, Nov 5, 2013	18.91	18.91	18.88	18.88
1115	NYSE	GJR	Thu, Oct 31, 2013	18.88	18.88	18.88	18.88
1114	NYSE	GJR	Fri, Oct 25, 2013	18.70	18.85	18.70	18.85
1113	NYSE	GJR	Tue, Oct 8, 2013	18.72	18.73	18.71	18.71
1112	NYSE	GJR	Mon, Oct 7, 2013	18.73	18.73	18.73	18.73
1111	NYSE	GJR	Thu, Oct 3, 2013	18.88	19.07	18.88	19.07
1110	NYSE	GJR	Tue, Oct 1, 2013	18.65	18.68	18.65	18.68
1109	NYSE	GJR	Thu, Sep 26, 2013	18.79	18.86	18.77	18.79
1108	NYSE	GJR	Wed, Sep 25, 2013	18.65	18.65	18.65	18.65
1107	NYSE	GJR	Thu, Sep 19, 2013	18.61	18.63	18.61	18.63
1106	NYSE	GJR	Wed, Sep 18, 2013	18.66	18.86	18.66	18.86
1105	NYSE	GJR	Mon, Sep 16, 2013	18.61	18.61	18.61	18.61
1104	NYSE	GJR	Fri, Sep 13, 2013	18.90	18.90	18.90	18.90
1103	NYSE	GJR	Thu, Sep 12, 2013	18.63	18.63	18.61	18.61
1102	NYSE	GJR	Tue, Sep 10, 2013	18.61	18.65	18.61	18.61
1101	NYSE	GJR	Mon, Sep 9, 2013	18.56	18.69	18.56	18.69
1100	NYSE	GJR	Wed, Sep 4, 2013	18.53	18.53	18.45	18.51
1099	NYSE	GJR	Thu, Aug 22, 2013	18.65	18.65	18.64	18.65
1098	NYSE	GJR	Fri, Aug 16, 2013	18.90	18.90	18.90	18.90
1097	NYSE	GJR	Thu, Aug 15, 2013	18.71	18.71	18.71	18.71
1096	NYSE	GJR	Thu, Aug 8, 2013	18.56	18.56	18.50	18.50
1095	NYSE	GJR	Tue, Aug 6, 2013	18.50	18.50	18.50	18.50
1094	NYSE	GJR	Mon, Aug 5, 2013	18.82	18.82	18.40	18.40
1093	NYSE	GJR	Fri, Aug 2, 2013	19.00	19.61	18.80	18.80
1092	NYSE	GJR	Thu, Aug 1, 2013	18.95	18.95	18.95	18.95
1091	NYSE	GJR	Wed, Jul 31, 2013	18.95	18.95	18.95	18.95
1090	NYSE	GJR	Tue, Jul 30, 2013	19.45	19.45	19.45	19.45
1089	NYSE	GJR	Fri, Jul 26, 2013	18.79	19.27	18.79	19.27
1088	NYSE	GJR	Tue, Jul 23, 2013	19.25	19.25	19.05	19.05
1087	NYSE	GJR	Mon, Jul 22, 2013	19.25	19.25	19.25	19.25
1086	NYSE	GJR	Fri, Jul 19, 2013	19.66	19.69	19.07	19.07
1085	NYSE	GJR	Fri, Jul 12, 2013	19.78	19.78	19.78	19.78
1084	NYSE	GJR	Mon, Jul 8, 2013	20.07	20.07	19.65	19.66
1083	NYSE	GJR	Fri, Jul 5, 2013	20.82	20.82	20.82	20.82
1082	NYSE	GJR	Tue, Jul 2, 2013	20.73	20.73	20.73	20.73
1081	NYSE	GJR	Fri, Jun 28, 2013	20.91	20.91	20.87	20.87
1080	NYSE	GJR	Thu, Jun 27, 2013	20.91	20.91	20.91	20.91
1079	NYSE	GJR	Mon, Jun 24, 2013	20.94	20.94	20.60	20.60
1078	NYSE	GJR	Thu, Jun 20, 2013	20.94	20.94	20.11	20.23
1077	NYSE	GJR	Wed, Jun 19, 2013	20.80	20.91	20.80	20.91
1076	NYSE	GJR	Mon, Jun 17, 2013	20.80	20.80	20.80	20.80
1075	NYSE	GJR	Fri, Jun 14, 2013	20.77	20.79	20.77	20.79
1074	NYSE	GJR	Thu, Jun 13, 2013	20.11	20.80	20.11	20.80
1073	NYSE	GJR	Wed, Jun 12, 2013	20.11	20.43	20.11	20.29
1072	NYSE	GJR	Mon, Jun 10, 2013	20.49	20.49	20.49	20.49
1071	NYSE	GJR	Fri, Jun 7, 2013	20.91	20.91	20.64	20.64
1070	NYSE	GJR	Thu, Jun 6, 2013	20.67	20.94	20.67	20.91
1069	NYSE	GJR	Wed, Jun 5, 2013	20.67	20.67	20.67	20.67
1068	NYSE	GJR	Tue, Jun 4, 2013	20.67	20.67	20.57	20.67
1067	NYSE	GJR	Fri, May 31, 2013	20.67	20.67	20.67	20.67
1066	NYSE	GJR	Wed, May 29, 2013	20.67	20.67	20.67	20.67
1065	NYSE	GJR	Tue, May 28, 2013	20.55	20.56	20.52	20.56
1064	NYSE	GJR	Fri, May 24, 2013	20.45	20.48	20.45	20.48
1063	NYSE	GJR	Thu, May 23, 2013	20.48	20.48	20.48	20.48
1062	NYSE	GJR	Mon, May 20, 2013	20.42	20.48	20.42	20.44
1061	NYSE	GJR	Thu, May 16, 2013	19.96	20.20	19.96	20.17
1060	NYSE	GJR	Wed, May 15, 2013	20.27	20.27	20.27	20.27
1059	NYSE	GJR	Tue, May 14, 2013	20.27	20.27	20.27	20.27
1058	NYSE	GJR	Mon, May 13, 2013	20.09	20.27	20.09	20.27
1057	NYSE	GJR	Wed, May 8, 2013	20.00	20.00	20.00	20.00
1056	NYSE	GJR	Tue, May 7, 2013	19.97	19.97	19.93	19.97
1055	NYSE	GJR	Wed, May 1, 2013	19.51	19.91	19.51	19.91
1054	NYSE	GJR	Tue, Apr 30, 2013	19.75	19.75	19.51	19.51
1053	NYSE	GJR	Mon, Apr 29, 2013	19.85	20.22	19.85	20.22
1052	NYSE	GJR	Thu, Apr 25, 2013	19.59	19.59	19.51	19.51
1051	NYSE	GJR	Wed, Apr 24, 2013	20.21	20.21	19.54	19.54
1050	NYSE	GJR	Tue, Apr 23, 2013	19.87	19.89	19.87	19.87
1049	NYSE	GJR	Mon, Apr 22, 2013	19.85	19.85	19.66	19.66
1048	NYSE	GJR	Fri, Apr 19, 2013	19.85	19.89	19.85	19.89
1047	NYSE	GJR	Thu, Apr 18, 2013	19.65	19.77	19.65	19.77
1046	NYSE	GJR	Wed, Apr 17, 2013	19.78	19.78	19.43	19.43
1045	NYSE	GJR	Mon, Apr 15, 2013	19.87	19.87	19.29	19.29
1044	NYSE	GJR	Fri, Apr 12, 2013	19.89	19.89	19.89	19.89
1043	NYSE	GJR	Wed, Apr 10, 2013	19.89	19.89	19.26	19.89
1042	NYSE	GJR	Mon, Apr 8, 2013	19.45	19.50	19.37	19.50
1041	NYSE	GJR	Fri, Apr 5, 2013	19.47	19.66	19.47	19.50
1040	NYSE	GJR	Thu, Apr 4, 2013	19.66	19.67	19.49	19.50
1039	NYSE	GJR	Wed, Apr 3, 2013	19.35	19.50	19.20	19.20
1038	NYSE	GJR	Tue, Apr 2, 2013	19.13	19.13	19.13	19.13
1037	NYSE	GJR	Thu, Mar 28, 2013	19.00	19.00	19.00	19.00
1036	NYSE	GJR	Wed, Mar 27, 2013	19.13	19.13	18.95	18.95
1035	NYSE	GJR	Fri, Mar 15, 2013	19.14	19.14	19.14	19.14
1034	NYSE	GJR	Tue, Mar 5, 2013	19.34	19.43	19.34	19.43
1033	NYSE	GJR	Tue, Feb 26, 2013	19.02	19.06	19.00	19.04
1032	NYSE	GJR	Mon, Feb 25, 2013	19.01	19.02	19.00	19.00
1031	NYSE	GJR	Fri, Feb 1, 2013	18.76	18.79	18.76	18.79
1030	NYSE	GJR	Thu, Jan 31, 2013	18.75	18.75	18.70	18.72
1029	NYSE	GJR	Wed, Jan 30, 2013	18.75	18.92	18.75	18.92
1028	NYSE	GJR	Tue, Jan 29, 2013	18.85	18.93	18.73	18.76
1027	NYSE	GJR	Mon, Jan 28, 2013	18.91	18.93	18.91	18.93
1026	NYSE	GJR	Fri, Jan 25, 2013	18.90	18.93	18.90	18.93
1025	NYSE	GJR	Thu, Jan 24, 2013	18.75	18.92	18.71	18.92
1024	NYSE	GJR	Wed, Jan 23, 2013	18.75	18.75	18.72	18.72
1023	NYSE	GJR	Tue, Jan 22, 2013	18.75	18.75	18.75	18.75
1022	NYSE	GJR	Wed, Jan 16, 2013	18.66	18.72	18.65	18.66
1021	NYSE	GJR	Tue, Jan 15, 2013	18.66	18.81	18.65	18.70
1020	NYSE	GJR	Mon, Jan 14, 2013	18.62	18.65	18.60	18.65
1019	NYSE	GJR	Fri, Jan 11, 2013	18.62	18.62	18.61	18.61
1018	NYSE	GJR	Wed, Jan 9, 2013	18.69	18.74	18.69	18.74
1017	NYSE	GJR	Mon, Jan 7, 2013	18.40	18.68	18.40	18.60
1016	NYSE	GJR	Fri, Jan 4, 2013	18.40	18.54	18.36	18.36
1015	NYSE	GJR	Thu, Jan 3, 2013	18.40	18.57	18.35	18.35
1014	NYSE	GJR	Wed, Jan 2, 2013	18.53	18.55	18.35	18.53
1013	NYSE	GJR	Mon, Dec 31, 2012	18.23	18.52	18.13	18.35
1012	NYSE	GJR	Fri, Dec 28, 2012	18.25	18.54	18.25	18.30
1011	NYSE	GJR	Thu, Dec 27, 2012	18.18	18.49	18.18	18.30
1010	NYSE	GJR	Wed, Dec 26, 2012	18.07	18.44	18.07	18.20
1009	NYSE	GJR	Mon, Dec 24, 2012	18.29	18.50	18.20	18.20
1008	NYSE	GJR	Fri, Dec 21, 2012	18.30	18.60	18.20	18.22
1007	NYSE	GJR	Thu, Dec 20, 2012	18.30	18.52	18.30	18.47
1006	NYSE	GJR	Wed, Dec 19, 2012	18.30	18.60	18.20	18.53
1005	NYSE	GJR	Tue, Dec 18, 2012	18.30	18.57	18.30	18.41
1004	NYSE	GJR	Mon, Dec 17, 2012	18.31	18.53	18.31	18.43
1003	NYSE	GJR	Fri, Dec 14, 2012	18.31	18.47	18.21	18.21
1002	NYSE	GJR	Thu, Dec 13, 2012	18.31	18.47	18.31	18.44
1001	NYSE	GJR	Wed, Dec 12, 2012	18.32	18.48	18.32	18.40
1000	NYSE	GJR	Tue, Dec 11, 2012	18.48	18.60	18.20	18.47
999	NYSE	GJR	Mon, Dec 10, 2012	18.69	18.70	18.68	18.70
998	NYSE	GJR	Tue, Dec 4, 2012	18.64	18.64	18.53	18.57
997	NYSE	GJR	Fri, Nov 30, 2012	18.45	18.67	18.45	18.67
996	NYSE	GJR	Thu, Nov 29, 2012	18.30	18.30	18.30	18.30
995	NYSE	GJR	Wed, Nov 21, 2012	18.42	18.67	18.42	18.46
994	NYSE	GJR	Tue, Nov 20, 2012	18.16	18.16	18.15	18.15
993	NYSE	GJR	Thu, Nov 15, 2012	18.00	18.15	18.00	18.15
992	NYSE	GJR	Wed, Nov 14, 2012	18.19	18.24	18.01	18.22
991	NYSE	GJR	Thu, Nov 8, 2012	17.86	17.92	17.86	17.92
990	NYSE	GJR	Mon, Nov 5, 2012	17.90	17.90	17.90	17.90
989	NYSE	GJR	Fri, Nov 2, 2012	18.22	18.22	17.86	17.86
988	NYSE	GJR	Wed, Oct 31, 2012	17.88	17.91	17.88	17.88
987	NYSE	GJR	Fri, Oct 26, 2012	18.01	18.04	18.00	18.00
986	NYSE	GJR	Thu, Oct 25, 2012	18.21	18.21	18.20	18.20
985	NYSE	GJR	Wed, Oct 24, 2012	18.25	18.25	17.91	17.92
984	NYSE	GJR	Tue, Oct 23, 2012	18.14	18.16	17.92	18.15
983	NYSE	GJR	Fri, Oct 19, 2012	18.22	18.22	18.20	18.20
982	NYSE	GJR	Mon, Oct 15, 2012	18.22	18.45	18.22	18.45
981	NYSE	GJR	Thu, Oct 11, 2012	18.33	18.33	18.33	18.33
980	NYSE	GJR	Fri, Oct 5, 2012	18.00	18.00	18.00	18.00
979	NYSE	GJR	Tue, Oct 2, 2012	18.06	18.12	18.06	18.12
978	NYSE	GJR	Fri, Sep 28, 2012	17.91	17.91	17.90	17.90
977	NYSE	GJR	Thu, Sep 27, 2012	17.91	18.14	17.91	18.14
976	NYSE	GJR	Tue, Sep 25, 2012	17.90	17.91	17.61	17.61
975	NYSE	GJR	Thu, Sep 20, 2012	17.87	17.90	17.87	17.90
974	NYSE	GJR	Fri, Sep 14, 2012	17.59	17.60	17.59	17.60
973	NYSE	GJR	Thu, Sep 13, 2012	17.59	17.59	17.57	17.57
972	NYSE	GJR	Wed, Sep 12, 2012	17.59	17.59	17.59	17.59
971	NYSE	GJR	Wed, Sep 5, 2012	17.64	17.64	17.64	17.64
970	NYSE	GJR	Tue, Aug 28, 2012	17.51	17.55	17.50	17.55
969	NYSE	GJR	Thu, Aug 16, 2012	17.58	17.58	17.58	17.58
968	NYSE	GJR	Wed, Aug 15, 2012	17.58	17.58	17.58	17.58
967	NYSE	GJR	Tue, Aug 14, 2012	17.54	17.54	17.52	17.52
966	NYSE	GJR	Fri, Aug 10, 2012	17.80	17.80	17.45	17.45
965	NYSE	GJR	Thu, Aug 9, 2012	17.47	17.47	17.44	17.44
964	NYSE	GJR	Tue, Aug 7, 2012	17.45	17.45	17.44	17.44
963	NYSE	GJR	Mon, Aug 6, 2012	17.58	17.58	17.58	17.58
962	NYSE	GJR	Fri, Aug 3, 2012	17.59	17.60	16.27	17.50
961	NYSE	GJR	Thu, Aug 2, 2012	17.49	17.49	17.49	17.49
960	NYSE	GJR	Tue, Jul 31, 2012	17.52	17.52	17.49	17.49
959	NYSE	GJR	Fri, Jul 27, 2012	17.51	17.51	17.51	17.51
958	NYSE	GJR	Wed, Jul 25, 2012	17.95	17.95	17.51	17.60
957	NYSE	GJR	Tue, Jul 24, 2012	17.75	17.76	17.32	17.76
956	NYSE	GJR	Mon, Jul 23, 2012	17.90	17.90	17.90	17.90
955	NYSE	GJR	Thu, Jul 19, 2012	17.80	17.80	17.75	17.75
954	NYSE	GJR	Wed, Jul 18, 2012	17.90	18.20	17.89	18.20
953	NYSE	GJR	Tue, Jul 17, 2012	18.00	18.00	17.97	17.97
952	NYSE	GJR	Mon, Jul 16, 2012	18.00	18.00	18.00	18.00
951	NYSE	GJR	Fri, Jul 13, 2012	17.60	17.65	17.51	17.51
950	NYSE	GJR	Tue, Jul 10, 2012	17.50	17.50	17.50	17.50
949	NYSE	GJR	Thu, Jul 5, 2012	17.34	17.60	17.29	17.60
948	NYSE	GJR	Fri, Jun 29, 2012	17.55	17.97	17.28	17.48
947	NYSE	GJR	Thu, Jun 28, 2012	17.32	18.53	17.32	17.74
946	NYSE	GJR	Wed, Jun 27, 2012	17.41	19.08	17.27	17.35
945	NYSE	GJR	Tue, Jun 26, 2012	18.11	18.11	18.11	18.11
944	NYSE	GJR	Mon, Jun 25, 2012	18.38	18.38	18.38	18.38
943	NYSE	GJR	Tue, Jun 19, 2012	17.73	17.73	17.73	17.73
942	NYSE	GJR	Thu, Jun 14, 2012	17.29	17.35	17.29	17.35
941	NYSE	GJR	Wed, Jun 13, 2012	16.98	16.98	16.98	16.98
940	NYSE	GJR	Tue, Jun 12, 2012	16.97	16.97	16.97	16.97
939	NYSE	GJR	Thu, Jun 7, 2012	17.36	17.36	17.34	17.34
938	NYSE	GJR	Mon, Jun 4, 2012	17.41	17.50	17.41	17.50
937	NYSE	GJR	Fri, Jun 1, 2012	17.37	17.37	17.33	17.33
936	NYSE	GJR	Thu, May 31, 2012	17.42	17.55	17.28	17.55
935	NYSE	GJR	Wed, May 30, 2012	17.80	17.80	17.80	17.80
934	NYSE	GJR	Fri, May 25, 2012	17.80	17.80	17.80	17.80
933	NYSE	GJR	Thu, May 24, 2012	17.61	17.61	17.60	17.61
932	NYSE	GJR	Wed, May 23, 2012	17.54	17.60	17.54	17.56
931	NYSE	GJR	Tue, May 22, 2012	17.88	17.89	17.88	17.89
930	NYSE	GJR	Mon, May 21, 2012	17.56	17.56	17.54	17.54
929	NYSE	GJR	Thu, May 17, 2012	17.53	17.55	17.53	17.54
928	NYSE	GJR	Wed, May 16, 2012	17.55	17.55	17.53	17.53
927	NYSE	GJR	Tue, May 15, 2012	17.53	17.53	17.53	17.53
926	NYSE	GJR	Mon, May 14, 2012	18.10	18.10	18.10	18.10
925	NYSE	GJR	Wed, May 2, 2012	17.76	17.76	17.75	17.75
924	NYSE	GJR	Tue, May 1, 2012	18.14	18.14	17.74	17.75
923	NYSE	GJR	Mon, Apr 30, 2012	17.81	17.81	17.81	17.81
922	NYSE	GJR	Wed, Apr 25, 2012	17.40	17.55	17.40	17.55
921	NYSE	GJR	Mon, Apr 23, 2012	17.51	17.55	17.39	17.40
920	NYSE	GJR	Fri, Apr 20, 2012	17.81	17.81	17.50	17.69
919	NYSE	GJR	Fri, Apr 13, 2012	18.00	18.00	17.91	17.94
918	NYSE	GJR	Wed, Apr 11, 2012	18.14	18.14	18.14	18.14
917	NYSE	GJR	Thu, Apr 5, 2012	18.06	18.14	18.06	18.14
916	NYSE	GJR	Mon, Apr 2, 2012	18.07	18.10	18.06	18.06
915	NYSE	GJR	Tue, Mar 27, 2012	17.74	17.94	17.39	17.70
914	NYSE	GJR	Mon, Mar 26, 2012	17.74	17.85	17.74	17.76
913	NYSE	GJR	Fri, Mar 23, 2012	17.75	17.90	17.75	17.90
912	NYSE	GJR	Thu, Mar 22, 2012	17.80	18.20	17.80	17.91
911	NYSE	GJR	Tue, Mar 20, 2012	17.74	17.74	17.74	17.74
910	NYSE	GJR	Wed, Mar 14, 2012	18.27	18.27	18.27	18.27
909	NYSE	GJR	Tue, Mar 13, 2012	17.89	18.05	17.70	18.00
908	NYSE	GJR	Mon, Mar 12, 2012	18.00	18.06	17.50	18.06
907	NYSE	GJR	Wed, Mar 7, 2012	18.35	18.35	18.35	18.35
906	NYSE	GJR	Fri, Mar 2, 2012	18.00	18.40	18.00	18.25
905	NYSE	GJR	Thu, Mar 1, 2012	18.25	18.25	18.25	18.25
904	NYSE	GJR	Wed, Feb 29, 2012	18.30	18.47	18.30	18.47
903	NYSE	GJR	Tue, Feb 28, 2012	18.00	18.46	17.99	18.35
902	NYSE	GJR	Mon, Feb 27, 2012	18.35	18.43	18.06	18.23
901	NYSE	GJR	Fri, Feb 17, 2012	18.20	18.20	18.20	18.20
900	NYSE	GJR	Wed, Feb 15, 2012	18.00	18.00	17.80	17.97
899	NYSE	GJR	Tue, Feb 14, 2012	17.46	17.87	17.46	17.70
898	NYSE	GJR	Mon, Feb 13, 2012	17.87	17.90	17.52	17.81
897	NYSE	GJR	Fri, Feb 10, 2012	17.80	17.86	17.40	17.86
896	NYSE	GJR	Thu, Feb 9, 2012	17.68	17.68	17.43	17.43
895	NYSE	GJR	Wed, Feb 8, 2012	17.93	17.96	17.93	17.96
894	NYSE	GJR	Mon, Feb 6, 2012	17.29	17.98	17.29	17.80
893	NYSE	GJR	Wed, Feb 1, 2012	17.66	17.66	17.66	17.66
892	NYSE	GJR	Tue, Jan 31, 2012	17.81	17.81	17.81	17.81
891	NYSE	GJR	Mon, Jan 30, 2012	17.67	17.67	17.67	17.67
890	NYSE	GJR	Fri, Jan 27, 2012	17.51	17.81	17.51	17.81
889	NYSE	GJR	Tue, Jan 17, 2012	17.41	17.45	17.41	17.45
888	NYSE	GJR	Fri, Jan 13, 2012	17.18	17.33	17.18	17.33
887	NYSE	GJR	Thu, Jan 12, 2012	17.29	17.68	17.13	17.13
886	NYSE	GJR	Tue, Jan 10, 2012	17.39	17.83	17.19	17.70
885	NYSE	GJR	Mon, Jan 9, 2012	17.37	17.38	17.12	17.24
884	NYSE	GJR	Fri, Jan 6, 2012	16.89	16.89	16.89	16.89
883	NYSE	GJR	Thu, Jan 5, 2012	17.00	17.32	16.90	16.95
882	NYSE	GJR	Fri, Dec 30, 2011	17.04	17.04	17.00	17.00
881	NYSE	GJR	Thu, Dec 29, 2011	16.94	17.12	16.74	17.12
880	NYSE	GJR	Wed, Dec 28, 2011	16.80	17.56	16.80	17.30
879	NYSE	GJR	Fri, Dec 23, 2011	16.76	16.77	16.74	16.77
878	NYSE	GJR	Tue, Dec 20, 2011	16.95	16.95	16.95	16.95
877	NYSE	GJR	Mon, Dec 19, 2011	16.86	17.12	16.86	17.12
876	NYSE	GJR	Thu, Dec 15, 2011	16.72	16.90	16.71	16.85
875	NYSE	GJR	Wed, Dec 14, 2011	17.25	17.50	17.00	17.00
874	NYSE	GJR	Mon, Dec 12, 2011	16.90	16.90	16.90	16.90
873	NYSE	GJR	Thu, Dec 8, 2011	16.89	16.89	16.89	16.89
872	NYSE	GJR	Wed, Dec 7, 2011	16.70	16.70	16.70	16.70
871	NYSE	GJR	Tue, Dec 6, 2011	16.83	16.83	16.83	16.83
870	NYSE	GJR	Mon, Dec 5, 2011	16.89	16.89	16.69	16.70
869	NYSE	GJR	Wed, Nov 30, 2011	16.80	17.24	16.67	17.24
868	NYSE	GJR	Mon, Nov 28, 2011	16.90	16.90	16.84	16.85
867	NYSE	GJR	Tue, Nov 22, 2011	16.85	16.85	16.84	16.84
866	NYSE	GJR	Mon, Nov 21, 2011	17.19	17.19	17.14	17.15
865	NYSE	GJR	Fri, Nov 18, 2011	16.71	16.85	16.71	16.85
864	NYSE	GJR	Thu, Nov 17, 2011	16.75	16.75	16.75	16.75
863	NYSE	GJR	Wed, Nov 16, 2011	16.45	16.86	16.20	16.86
862	NYSE	GJR	Tue, Nov 15, 2011	17.50	17.50	16.72	16.73
861	NYSE	GJR	Mon, Nov 14, 2011	16.97	16.97	15.65	16.94
860	NYSE	GJR	Fri, Nov 11, 2011	17.28	17.28	17.28	17.28
859	NYSE	GJR	Thu, Nov 10, 2011	17.45	17.51	17.19	17.19
858	NYSE	GJR	Wed, Nov 9, 2011	17.50	17.50	17.44	17.44
857	NYSE	GJR	Tue, Nov 8, 2011	17.75	17.75	17.75	17.75
856	NYSE	GJR	Wed, Nov 2, 2011	17.76	17.76	17.76	17.76
855	NYSE	GJR	Mon, Oct 31, 2011	17.65	17.65	17.65	17.65
854	NYSE	GJR	Fri, Oct 28, 2011	17.90	17.90	17.60	17.60
853	NYSE	GJR	Wed, Oct 26, 2011	17.58	18.10	17.58	18.07
852	NYSE	GJR	Mon, Oct 24, 2011	17.55	17.55	17.52	17.52
851	NYSE	GJR	Thu, Oct 20, 2011	17.75	17.75	17.26	17.26
850	NYSE	GJR	Wed, Oct 19, 2011	17.81	17.81	17.52	17.52
849	NYSE	GJR	Mon, Oct 17, 2011	18.20	18.20	18.20	18.20
848	NYSE	GJR	Fri, Oct 14, 2011	18.20	18.50	18.01	18.01
847	NYSE	GJR	Thu, Oct 13, 2011	17.91	18.64	17.91	18.64
846	NYSE	GJR	Tue, Oct 11, 2011	17.38	17.38	17.38	17.38
845	NYSE	GJR	Mon, Oct 10, 2011	16.80	17.38	16.80	17.38
844	NYSE	GJR	Fri, Oct 7, 2011	16.72	16.75	16.72	16.75
843	NYSE	GJR	Tue, Oct 4, 2011	16.48	16.63	16.48	16.63
842	NYSE	GJR	Fri, Sep 30, 2011	16.80	16.80	16.31	16.60
841	NYSE	GJR	Wed, Sep 28, 2011	17.08	17.09	17.08	17.09
840	NYSE	GJR	Tue, Sep 27, 2011	17.29	17.29	16.25	16.79
839	NYSE	GJR	Fri, Sep 23, 2011	17.00	17.55	17.00	17.55
838	NYSE	GJR	Thu, Sep 22, 2011	17.49	17.49	17.28	17.28
837	NYSE	GJR	Tue, Sep 20, 2011	17.28	17.50	17.28	17.50
836	NYSE	GJR	Mon, Sep 19, 2011	17.68	17.79	17.45	17.45
835	NYSE	GJR	Wed, Sep 14, 2011	17.97	17.97	17.97	17.97
834	NYSE	GJR	Wed, Sep 7, 2011	17.99	17.99	17.70	17.70
833	NYSE	GJR	Tue, Sep 6, 2011	18.00	18.00	18.00	18.00
832	NYSE	GJR	Tue, Aug 30, 2011	18.03	18.03	18.03	18.03
831	NYSE	GJR	Mon, Aug 29, 2011	17.75	17.75	17.75	17.75
830	NYSE	GJR	Fri, Aug 26, 2011	17.75	17.75	17.75	17.75
829	NYSE	GJR	Tue, Aug 23, 2011	18.04	18.04	18.04	18.04
828	NYSE	GJR	Mon, Aug 22, 2011	18.03	18.03	17.75	17.75
827	NYSE	GJR	Fri, Aug 19, 2011	17.51	17.53	17.50	17.50
826	NYSE	GJR	Thu, Aug 18, 2011	17.72	17.75	17.50	17.74
825	NYSE	GJR	Wed, Aug 17, 2011	17.75	18.04	17.73	18.04
824	NYSE	GJR	Mon, Aug 15, 2011	17.75	17.99	17.75	17.83
823	NYSE	GJR	Thu, Aug 11, 2011	18.23	18.23	17.80	17.80
822	NYSE	GJR	Wed, Aug 10, 2011	18.25	18.25	17.94	17.94
821	NYSE	GJR	Mon, Aug 8, 2011	18.85	18.85	18.50	18.50
820	NYSE	GJR	Wed, Aug 3, 2011	19.14	19.14	19.14	19.14
819	NYSE	GJR	Tue, Aug 2, 2011	19.43	19.50	19.43	19.50
818	NYSE	GJR	Thu, Jul 28, 2011	19.11	19.90	18.61	19.17
817	NYSE	GJR	Tue, Jul 26, 2011	19.38	19.66	19.03	19.64
816	NYSE	GJR	Mon, Jul 25, 2011	19.32	19.32	19.32	19.32
815	NYSE	GJR	Fri, Jul 22, 2011	19.61	19.61	19.37	19.37
814	NYSE	GJR	Thu, Jul 21, 2011	19.89	19.89	19.89	19.89
813	NYSE	GJR	Wed, Jul 20, 2011	19.49	19.70	19.49	19.70
812	NYSE	GJR	Thu, Jul 14, 2011	19.27	19.32	19.27	19.32
811	NYSE	GJR	Wed, Jul 13, 2011	19.54	19.54	19.54	19.54
810	NYSE	GJR	Thu, Jul 7, 2011	19.85	19.85	19.85	19.85
809	NYSE	GJR	Tue, Jul 5, 2011	19.66	19.66	19.66	19.66
808	NYSE	GJR	Thu, Jun 30, 2011	19.50	19.75	19.50	19.75
807	NYSE	GJR	Wed, Jun 29, 2011	19.53	19.53	19.23	19.23
806	NYSE	GJR	Tue, Jun 28, 2011	19.72	19.75	19.72	19.75
805	NYSE	GJR	Fri, Jun 24, 2011	19.61	19.61	19.60	19.61
804	NYSE	GJR	Fri, Jun 17, 2011	19.60	19.60	19.60	19.60
803	NYSE	GJR	Fri, Jun 10, 2011	19.62	19.88	19.62	19.88
802	NYSE	GJR	Wed, Jun 8, 2011	19.79	19.79	19.79	19.79
801	NYSE	GJR	Tue, Jun 7, 2011	19.81	19.81	19.80	19.80
800	NYSE	GJR	Fri, Jun 3, 2011	19.80	20.01	19.80	19.90
799	NYSE	GJR	Thu, Jun 2, 2011	20.68	20.69	20.68	20.69
798	NYSE	GJR	Tue, May 31, 2011	20.69	20.89	20.57	20.57
797	NYSE	GJR	Fri, May 27, 2011	20.85	20.89	20.75	20.75
796	NYSE	GJR	Thu, May 26, 2011	20.54	20.89	20.53	20.89
795	NYSE	GJR	Wed, May 25, 2011	20.75	20.75	20.75	20.75
794	NYSE	GJR	Tue, May 24, 2011	20.44	20.81	20.42	20.62
793	NYSE	GJR	Mon, May 23, 2011	20.50	20.90	20.21	20.50
792	NYSE	GJR	Fri, May 20, 2011	20.44	20.50	20.44	20.49
791	NYSE	GJR	Thu, May 19, 2011	20.77	20.77	20.67	20.69
790	NYSE	GJR	Wed, May 18, 2011	20.85	20.85	20.71	20.77
789	NYSE	GJR	Tue, May 17, 2011	20.53	20.94	20.50	20.94
788	NYSE	GJR	Mon, May 16, 2011	19.89	20.25	19.69	20.25
787	NYSE	GJR	Thu, May 12, 2011	19.59	20.20	19.59	20.18
786	NYSE	GJR	Wed, May 11, 2011	19.29	19.42	19.29	19.42
785	NYSE	GJR	Tue, May 10, 2011	19.70	19.70	19.67	19.67
784	NYSE	GJR	Mon, May 9, 2011	19.78	20.05	19.78	20.05
783	NYSE	GJR	Tue, May 3, 2011	20.08	20.08	20.05	20.05
782	NYSE	GJR	Fri, Apr 29, 2011	20.33	20.33	20.28	20.29
781	NYSE	GJR	Thu, Apr 28, 2011	20.34	20.34	20.34	20.34
780	NYSE	GJR	Wed, Apr 27, 2011	20.41	20.41	20.41	20.41
779	NYSE	GJR	Tue, Apr 26, 2011	20.60	20.60	20.41	20.41
778	NYSE	GJR	Mon, Apr 25, 2011	71.12	20.94	20.39	20.76
777	NYSE	GJR	Thu, Apr 21, 2011	20.37	20.37	20.37	20.37
776	NYSE	GJR	Wed, Apr 20, 2011	20.49	20.64	20.10	20.10
775	NYSE	GJR	Tue, Apr 19, 2011	20.28	20.28	20.20	20.20
774	NYSE	GJR	Mon, Apr 18, 2011	20.75	20.75	20.32	20.32
773	NYSE	GJR	Fri, Apr 15, 2011	20.20	20.43	20.00	20.02
772	NYSE	GJR	Thu, Apr 14, 2011	20.60	20.62	19.45	19.98
771	NYSE	GJR	Tue, Apr 12, 2011	20.82	20.89	20.82	20.89
770	NYSE	GJR	Mon, Apr 11, 2011	20.83	20.84	20.83	20.84
769	NYSE	GJR	Fri, Apr 8, 2011	20.58	20.58	20.58	20.58
768	NYSE	GJR	Thu, Apr 7, 2011	20.82	20.84	20.82	20.84
767	NYSE	GJR	Mon, Apr 4, 2011	20.79	20.79	20.62	20.62
766	NYSE	GJR	Fri, Apr 1, 2011	20.69	20.77	20.69	20.77
765	NYSE	GJR	Wed, Mar 30, 2011	20.58	20.69	20.58	20.69
764	NYSE	GJR	Tue, Mar 29, 2011	20.49	20.67	20.48	20.55
763	NYSE	GJR	Mon, Mar 28, 2011	20.48	20.48	20.48	20.48
762	NYSE	GJR	Fri, Mar 25, 2011	20.46	20.46	20.46	20.46
761	NYSE	GJR	Thu, Mar 24, 2011	20.40	20.49	20.40	20.49
760	NYSE	GJR	Wed, Mar 23, 2011	20.48	20.49	20.44	20.49
759	NYSE	GJR	Tue, Mar 22, 2011	20.38	20.47	20.29	20.46
758	NYSE	GJR	Mon, Mar 21, 2011	20.29	20.29	20.29	20.29
757	NYSE	GJR	Fri, Mar 18, 2011	20.37	20.47	20.37	20.41
756	NYSE	GJR	Thu, Mar 17, 2011	19.99	20.39	19.99	20.29
755	NYSE	GJR	Wed, Mar 16, 2011	19.83	19.85	19.83	19.85
754	NYSE	GJR	Tue, Mar 15, 2011	19.64	19.89	19.64	19.89
753	NYSE	GJR	Fri, Mar 11, 2011	19.65	19.65	19.64	19.64
752	NYSE	GJR	Tue, Mar 8, 2011	19.35	19.46	19.35	19.43
751	NYSE	GJR	Fri, Mar 4, 2011	20.10	20.20	19.04	19.59
750	NYSE	GJR	Thu, Mar 3, 2011	20.10	20.20	20.10	20.20
749	NYSE	GJR	Wed, Mar 2, 2011	20.20	20.20	20.19	20.19
748	NYSE	GJR	Mon, Feb 28, 2011	20.43	20.44	20.43	20.44
747	NYSE	GJR	Thu, Feb 24, 2011	20.44	20.44	20.44	20.44
746	NYSE	GJR	Wed, Feb 23, 2011	20.39	20.39	20.39	20.39
745	NYSE	GJR	Tue, Feb 22, 2011	20.37	20.39	20.35	20.35
744	NYSE	GJR	Fri, Feb 18, 2011	20.09	20.30	20.08	20.25
743	NYSE	GJR	Thu, Feb 17, 2011	19.85	19.85	19.85	19.85
742	NYSE	GJR	Wed, Feb 16, 2011	19.75	19.75	19.75	19.75
741	NYSE	GJR	Tue, Feb 15, 2011	19.80	19.80	19.80	19.80
740	NYSE	GJR	Fri, Feb 11, 2011	19.60	19.60	19.41	19.55
739	NYSE	GJR	Thu, Feb 10, 2011	20.00	20.00	19.18	19.44
738	NYSE	GJR	Tue, Feb 8, 2011	19.95	19.95	19.95	19.95
737	NYSE	GJR	Mon, Feb 7, 2011	19.71	19.71	19.71	19.71
736	NYSE	GJR	Fri, Feb 4, 2011	19.70	19.70	19.70	19.70
735	NYSE	GJR	Thu, Feb 3, 2011	19.47	19.47	19.47	19.47
734	NYSE	GJR	Mon, Jan 31, 2011	19.70	19.70	19.70	19.70
733	NYSE	GJR	Fri, Jan 28, 2011	19.54	19.60	19.54	19.60
732	NYSE	GJR	Thu, Jan 27, 2011	19.27	19.40	19.27	19.40
731	NYSE	GJR	Wed, Jan 26, 2011	19.76	19.76	18.31	19.15
730	NYSE	GJR	Tue, Jan 25, 2011	20.08	20.08	19.76	20.00
729	NYSE	GJR	Thu, Jan 20, 2011	19.45	19.45	19.45	19.45
728	NYSE	GJR	Wed, Jan 19, 2011	19.40	19.44	19.40	19.44
727	NYSE	GJR	Tue, Jan 18, 2011	19.20	19.20	19.20	19.20
726	NYSE	GJR	Thu, Jan 13, 2011	19.52	19.54	19.33	19.35
725	NYSE	GJR	Tue, Jan 4, 2011	19.14	19.35	19.11	19.35
724	NYSE	GJR	Fri, Dec 31, 2010	19.18	19.49	19.03	19.03
723	NYSE	GJR	Mon, Dec 27, 2010	19.25	19.25	19.25	19.25
722	NYSE	GJR	Wed, Dec 22, 2010	19.60	19.60	19.60	19.60
721	NYSE	GJR	Tue, Dec 21, 2010	19.75	19.75	19.50	19.50
720	NYSE	GJR	Tue, Dec 14, 2010	19.86	19.95	19.86	19.95
719	NYSE	GJR	Tue, Dec 7, 2010	19.85	19.85	19.85	19.85
718	NYSE	GJR	Fri, Dec 3, 2010	19.67	19.75	19.67	19.75
717	NYSE	GJR	Thu, Dec 2, 2010	19.01	19.93	19.01	19.85
716	NYSE	GJR	Wed, Dec 1, 2010	19.50	19.50	18.22	19.00
715	NYSE	GJR	Fri, Nov 26, 2010	19.97	19.97	19.97	19.97
714	NYSE	GJR	Tue, Nov 23, 2010	20.25	20.25	20.25	20.25
713	NYSE	GJR	Mon, Nov 22, 2010	20.09	20.09	19.98	19.98
712	NYSE	GJR	Fri, Nov 19, 2010	20.37	20.39	20.09	20.09
711	NYSE	GJR	Thu, Nov 18, 2010	20.26	20.26	20.26	20.26
710	NYSE	GJR	Wed, Nov 17, 2010	20.25	20.26	20.25	20.26
709	NYSE	GJR	Mon, Nov 8, 2010	20.39	20.39	20.12	20.12
708	NYSE	GJR	Fri, Nov 5, 2010	20.39	20.39	20.39	20.39
707	NYSE	GJR	Thu, Nov 4, 2010	20.34	20.39	20.34	20.39
706	NYSE	GJR	Wed, Nov 3, 2010	20.33	20.34	20.25	20.25
705	NYSE	GJR	Tue, Nov 2, 2010	20.20	20.34	20.20	20.34
704	NYSE	GJR	Thu, Oct 28, 2010	20.34	20.34	20.34	20.34
703	NYSE	GJR	Wed, Oct 27, 2010	20.04	20.25	19.76	20.25
702	NYSE	GJR	Mon, Oct 25, 2010	20.19	20.19	20.19	20.19
701	NYSE	GJR	Fri, Oct 22, 2010	19.92	20.14	19.92	20.14
700	NYSE	GJR	Thu, Oct 21, 2010	19.77	19.77	19.75	19.75
699	NYSE	GJR	Wed, Oct 20, 2010	19.91	20.00	19.91	20.00
698	NYSE	GJR	Mon, Oct 18, 2010	19.85	19.86	19.85	19.85
697	NYSE	GJR	Fri, Oct 15, 2010	19.83	19.94	19.83	19.92
696	NYSE	GJR	Thu, Oct 14, 2010	20.02	20.06	19.84	19.92
695	NYSE	GJR	Wed, Oct 13, 2010	19.80	20.00	19.76	19.90
694	NYSE	GJR	Tue, Oct 12, 2010	19.95	20.06	19.95	20.00
693	NYSE	GJR	Mon, Oct 11, 2010	19.96	19.96	19.96	19.96
692	NYSE	GJR	Fri, Oct 8, 2010	19.96	20.04	19.91	19.91
691	NYSE	GJR	Thu, Oct 7, 2010	19.96	20.14	19.91	19.91
690	NYSE	GJR	Wed, Oct 6, 2010	19.96	20.06	19.96	20.05
689	NYSE	GJR	Tue, Oct 5, 2010	19.96	20.13	19.96	20.09
688	NYSE	GJR	Mon, Oct 4, 2010	19.95	20.07	19.91	19.91
687	NYSE	GJR	Fri, Oct 1, 2010	19.89	20.05	19.87	19.87
686	NYSE	GJR	Thu, Sep 30, 2010	19.86	19.86	19.86	19.86
685	NYSE	GJR	Wed, Sep 29, 2010	20.10	20.10	20.10	20.10
684	NYSE	GJR	Tue, Sep 28, 2010	19.94	19.96	19.93	19.96
683	NYSE	GJR	Mon, Sep 27, 2010	19.86	19.86	19.86	19.86
682	NYSE	GJR	Fri, Sep 24, 2010	19.93	19.93	19.79	19.79
681	NYSE	GJR	Thu, Sep 23, 2010	20.10	20.10	19.79	19.79
680	NYSE	GJR	Wed, Sep 22, 2010	19.79	19.99	19.79	19.99
679	NYSE	GJR	Mon, Sep 20, 2010	19.69	19.70	19.69	19.70
678	NYSE	GJR	Fri, Sep 17, 2010	19.60	19.60	19.60	19.60
677	NYSE	GJR	Thu, Sep 16, 2010	19.61	19.68	19.42	19.68
676	NYSE	GJR	Mon, Sep 13, 2010	18.90	19.37	18.87	19.37
675	NYSE	GJR	Fri, Sep 10, 2010	18.45	18.79	18.44	18.75
674	NYSE	GJR	Thu, Sep 9, 2010	18.66	18.82	18.59	18.79
673	NYSE	GJR	Tue, Sep 7, 2010	18.59	18.71	18.59	18.64
672	NYSE	GJR	Fri, Sep 3, 2010	18.36	18.65	18.36	18.65
671	NYSE	GJR	Tue, Aug 31, 2010	18.67	18.67	18.52	18.53
670	NYSE	GJR	Tue, Aug 24, 2010	18.42	18.43	18.40	18.43
669	NYSE	GJR	Thu, Aug 19, 2010	18.61	18.61	18.55	18.55
668	NYSE	GJR	Mon, Aug 16, 2010	18.50	18.70	18.40	18.55
667	NYSE	GJR	Fri, Aug 13, 2010	18.66	18.69	18.65	18.65
666	NYSE	GJR	Thu, Aug 12, 2010	18.25	18.68	18.25	18.60
665	NYSE	GJR	Wed, Aug 11, 2010	18.25	18.40	18.25	18.40
664	NYSE	GJR	Mon, Aug 9, 2010	18.28	18.28	18.28	18.28
663	NYSE	GJR	Mon, Jul 26, 2010	18.36	18.36	18.36	18.36
662	NYSE	GJR	Wed, Jul 21, 2010	18.65	18.65	18.63	18.63
661	NYSE	GJR	Fri, Jul 9, 2010	18.52	18.52	18.52	18.52
660	NYSE	GJR	Thu, Jul 8, 2010	18.86	18.86	18.31	18.31
659	NYSE	GJR	Wed, Jul 7, 2010	18.85	18.85	18.70	18.79
658	NYSE	GJR	Tue, Jul 6, 2010	18.34	18.34	18.34	18.34
657	NYSE	GJR	Fri, Jul 2, 2010	18.35	18.83	18.35	18.40
656	NYSE	GJR	Thu, Jul 1, 2010	18.50	18.70	18.45	18.45
655	NYSE	GJR	Tue, Jun 29, 2010	18.69	18.90	18.44	18.44
654	NYSE	GJR	Mon, Jun 28, 2010	18.70	18.95	18.70	18.77
653	NYSE	GJR	Thu, Jun 24, 2010	18.67	18.67	18.67	18.67
652	NYSE	GJR	Wed, Jun 23, 2010	18.66	18.66	18.66	18.66
651	NYSE	GJR	Tue, Jun 22, 2010	19.26	19.28	19.00	19.00
650	NYSE	GJR	Mon, Jun 21, 2010	19.66	19.66	19.46	19.46
649	NYSE	GJR	Fri, Jun 18, 2010	19.80	19.80	19.50	19.70
648	NYSE	GJR	Thu, Jun 17, 2010	19.80	19.80	19.80	19.80
647	NYSE	GJR	Wed, Jun 16, 2010	19.79	19.79	19.79	19.79
646	NYSE	GJR	Tue, Jun 15, 2010	19.75	19.77	19.34	19.77
645	NYSE	GJR	Mon, Jun 14, 2010	19.17	19.70	19.10	19.60
644	NYSE	GJR	Fri, Jun 11, 2010	19.75	19.75	19.35	19.41
643	NYSE	GJR	Thu, Jun 10, 2010	19.24	19.65	19.20	19.52
642	NYSE	GJR	Wed, Jun 9, 2010	19.35	19.35	18.74	18.74
641	NYSE	GJR	Tue, Jun 8, 2010	19.00	19.30	18.87	19.10
640	NYSE	GJR	Mon, Jun 7, 2010	18.82	18.82	18.24	18.80
639	NYSE	GJR	Fri, Jun 4, 2010	18.37	18.70	18.29	18.32
638	NYSE	GJR	Thu, Jun 3, 2010	18.26	18.31	18.25	18.25
637	NYSE	GJR	Tue, Jun 1, 2010	18.60	18.60	18.34	18.34
636	NYSE	GJR	Fri, May 28, 2010	18.51	18.51	18.51	18.51
635	NYSE	GJR	Thu, May 27, 2010	18.51	18.51	18.51	18.51
634	NYSE	GJR	Wed, May 26, 2010	18.30	18.31	18.30	18.30
633	NYSE	GJR	Tue, May 25, 2010	18.22	18.28	18.20	18.26
632	NYSE	GJR	Fri, May 21, 2010	18.95	19.05	18.02	18.02
631	NYSE	GJR	Thu, May 20, 2010	19.40	19.40	19.02	19.02
630	NYSE	GJR	Tue, May 18, 2010	19.40	19.52	19.35	19.35
629	NYSE	GJR	Mon, May 17, 2010	19.50	19.53	19.50	19.50
628	NYSE	GJR	Fri, May 14, 2010	19.53	19.53	19.17	19.17
627	NYSE	GJR	Wed, May 12, 2010	19.70	19.70	19.70	19.70
626	NYSE	GJR	Tue, May 11, 2010	19.70	19.79	19.49	19.49
625	NYSE	GJR	Mon, May 10, 2010	19.69	19.69	19.69	19.69
624	NYSE	GJR	Tue, May 4, 2010	19.60	19.70	19.60	19.70
623	NYSE	GJR	Mon, May 3, 2010	19.51	19.58	19.51	19.58
622	NYSE	GJR	Fri, Apr 30, 2010	19.57	19.57	19.57	19.57
621	NYSE	GJR	Thu, Apr 29, 2010	19.39	19.39	19.11	19.30
620	NYSE	GJR	Wed, Apr 28, 2010	19.48	19.50	19.28	19.50
619	NYSE	GJR	Tue, Apr 27, 2010	19.48	19.48	19.48	19.48
618	NYSE	GJR	Mon, Apr 26, 2010	19.78	19.79	19.78	19.78
617	NYSE	GJR	Fri, Apr 23, 2010	19.42	19.79	19.42	19.79
616	NYSE	GJR	Thu, Apr 22, 2010	19.75	19.79	19.69	19.79
615	NYSE	GJR	Wed, Apr 21, 2010	19.76	19.76	19.76	19.76
614	NYSE	GJR	Tue, Apr 20, 2010	19.79	19.79	19.51	19.51
613	NYSE	GJR	Thu, Apr 15, 2010	19.61	19.79	19.49	19.49
612	NYSE	GJR	Tue, Apr 13, 2010	19.77	19.78	19.77	19.78
611	NYSE	GJR	Mon, Apr 5, 2010	19.77	19.78	19.77	19.78
610	NYSE	GJR	Tue, Mar 30, 2010	19.79	19.82	19.73	19.82
609	NYSE	GJR	Mon, Mar 29, 2010	19.79	19.79	19.78	19.79
608	NYSE	GJR	Fri, Mar 26, 2010	19.65	19.65	19.65	19.65
607	NYSE	GJR	Wed, Mar 24, 2010	19.62	19.79	19.61	19.79
606	NYSE	GJR	Fri, Mar 19, 2010	19.76	19.78	19.71	19.77
605	NYSE	GJR	Thu, Mar 18, 2010	19.63	19.79	19.61	19.75
604	NYSE	GJR	Wed, Mar 17, 2010	19.74	19.76	19.61	19.61
603	NYSE	GJR	Tue, Mar 16, 2010	19.70	19.70	19.67	19.67
602	NYSE	GJR	Mon, Mar 15, 2010	19.74	19.74	19.67	19.74
601	NYSE	GJR	Fri, Mar 12, 2010	19.71	19.74	19.68	19.74
600	NYSE	GJR	Thu, Mar 11, 2010	19.63	19.68	19.63	19.66
599	NYSE	GJR	Wed, Mar 10, 2010	19.62	19.62	19.50	19.56
598	NYSE	GJR	Tue, Mar 9, 2010	19.39	19.46	19.36	19.36
597	NYSE	GJR	Mon, Mar 8, 2010	19.26	19.36	19.26	19.36
596	NYSE	GJR	Thu, Mar 4, 2010	18.92	19.01	18.86	19.01
595	NYSE	GJR	Wed, Mar 3, 2010	18.46	18.95	18.46	18.73
594	NYSE	GJR	Tue, Mar 2, 2010	18.49	18.73	18.45	18.73
593	NYSE	GJR	Mon, Mar 1, 2010	18.41	18.41	18.41	18.41
592	NYSE	GJR	Fri, Feb 26, 2010	18.45	18.51	18.41	18.41
591	NYSE	GJR	Thu, Feb 25, 2010	18.48	18.53	18.48	18.51
590	NYSE	GJR	Wed, Feb 24, 2010	18.53	18.64	18.48	18.50
589	NYSE	GJR	Mon, Feb 22, 2010	18.30	18.45	18.13	18.37
588	NYSE	GJR	Fri, Feb 19, 2010	19.24	19.25	18.50	18.50
587	NYSE	GJR	Thu, Feb 18, 2010	19.15	19.25	18.92	19.25
586	NYSE	GJR	Wed, Feb 17, 2010	19.17	19.17	18.98	19.01
585	NYSE	GJR	Thu, Feb 11, 2010	18.99	18.99	18.99	18.99
584	NYSE	GJR	Tue, Feb 9, 2010	18.95	18.95	18.95	18.95
583	NYSE	GJR	Mon, Feb 8, 2010	18.97	18.97	18.97	18.97
582	NYSE	GJR	Fri, Feb 5, 2010	19.12	19.12	18.95	18.95
581	NYSE	GJR	Thu, Feb 4, 2010	19.00	19.15	19.00	19.15
580	NYSE	GJR	Wed, Feb 3, 2010	19.01	19.17	19.01	19.17
579	NYSE	GJR	Mon, Feb 1, 2010	19.00	19.00	18.96	18.96
578	NYSE	GJR	Fri, Jan 29, 2010	19.17	19.17	18.95	18.95
577	NYSE	GJR	Thu, Jan 28, 2010	19.37	19.38	19.15	19.15
576	NYSE	GJR	Wed, Jan 27, 2010	19.31	19.37	19.29	19.33
575	NYSE	GJR	Tue, Jan 26, 2010	19.31	19.31	19.31	19.31
574	NYSE	GJR	Mon, Jan 25, 2010	19.33	19.40	19.32	19.32
573	NYSE	GJR	Fri, Jan 22, 2010	19.30	19.31	19.25	19.25
572	NYSE	GJR	Thu, Jan 21, 2010	19.30	19.41	19.25	19.25
571	NYSE	GJR	Wed, Jan 20, 2010	18.82	19.25	18.82	19.25
570	NYSE	GJR	Tue, Jan 19, 2010	18.71	18.92	18.70	18.92
569	NYSE	GJR	Fri, Jan 15, 2010	18.70	18.73	18.65	18.65
568	NYSE	GJR	Thu, Jan 14, 2010	18.50	18.62	18.50	18.60
567	NYSE	GJR	Wed, Jan 13, 2010	18.35	18.56	18.35	18.56
566	NYSE	GJR	Tue, Jan 12, 2010	18.10	18.37	18.10	18.30
565	NYSE	GJR	Mon, Jan 11, 2010	17.91	18.20	17.60	18.10
564	NYSE	GJR	Fri, Jan 8, 2010	17.66	17.87	17.66	17.87
563	NYSE	GJR	Thu, Jan 7, 2010	17.80	17.80	17.39	17.39
562	NYSE	GJR	Wed, Jan 6, 2010	17.73	18.42	17.73	17.97
561	NYSE	GJR	Tue, Jan 5, 2010	17.57	17.77	17.29	17.75
560	NYSE	GJR	Mon, Jan 4, 2010	17.36	17.36	17.36	17.36
559	NYSE	GJR	Thu, Dec 31, 2009	17.83	17.85	17.19	17.19
558	NYSE	GJR	Wed, Dec 30, 2009	16.79	17.81	16.79	17.81
557	NYSE	GJR	Tue, Dec 29, 2009	16.73	17.04	16.73	17.04
556	NYSE	GJR	Mon, Dec 28, 2009	16.69	16.69	16.67	16.67
555	NYSE	GJR	Thu, Dec 24, 2009	16.47	16.72	16.47	16.70
554	NYSE	GJR	Wed, Dec 23, 2009	16.59	16.59	16.50	16.50
553	NYSE	GJR	Mon, Dec 21, 2009	16.75	16.75	16.75	16.75
552	NYSE	GJR	Fri, Dec 18, 2009	16.75	16.75	16.65	16.75
551	NYSE	GJR	Thu, Dec 17, 2009	16.66	16.66	16.66	16.66
550	NYSE	GJR	Wed, Dec 16, 2009	16.67	16.70	16.59	16.70
549	NYSE	GJR	Tue, Dec 15, 2009	16.66	16.72	16.66	16.70
548	NYSE	GJR	Fri, Dec 11, 2009	16.63	16.66	16.50	16.66
547	NYSE	GJR	Thu, Dec 10, 2009	16.63	16.70	16.63	16.69
546	NYSE	GJR	Wed, Dec 9, 2009	16.51	16.51	16.51	16.51
545	NYSE	GJR	Tue, Dec 8, 2009	16.63	16.63	16.50	16.51
544	NYSE	GJR	Mon, Dec 7, 2009	16.58	16.58	16.51	16.51
543	NYSE	GJR	Fri, Dec 4, 2009	16.56	16.56	16.50	16.50
542	NYSE	GJR	Thu, Dec 3, 2009	16.40	16.40	16.40	16.40
541	NYSE	GJR	Tue, Dec 1, 2009	16.75	16.75	16.75	16.75
540	NYSE	GJR	Mon, Nov 30, 2009	16.61	16.61	16.51	16.51
539	NYSE	GJR	Fri, Nov 27, 2009	16.91	16.96	16.56	16.56
538	NYSE	GJR	Tue, Nov 24, 2009	17.05	17.05	17.05	17.05
537	NYSE	GJR	Fri, Nov 20, 2009	17.03	17.10	17.03	17.10
536	NYSE	GJR	Thu, Nov 19, 2009	17.13	17.14	17.13	17.14
535	NYSE	GJR	Tue, Nov 17, 2009	17.26	17.26	17.26	17.26
534	NYSE	GJR	Mon, Nov 16, 2009	17.51	17.51	17.51	17.51
533	NYSE	GJR	Thu, Nov 12, 2009	17.50	17.50	17.50	17.50
532	NYSE	GJR	Mon, Nov 9, 2009	17.36	17.43	17.36	17.43
531	NYSE	GJR	Fri, Nov 6, 2009	17.06	17.44	17.01	17.01
530	NYSE	GJR	Thu, Nov 5, 2009	17.10	17.10	17.10	17.10
529	NYSE	GJR	Wed, Nov 4, 2009	17.04	17.09	17.04	17.09
528	NYSE	GJR	Tue, Oct 27, 2009	16.85	17.00	16.85	17.00
527	NYSE	GJR	Mon, Oct 26, 2009	16.70	16.70	16.70	16.70
526	NYSE	GJR	Fri, Oct 23, 2009	16.70	16.70	16.70	16.70
525	NYSE	GJR	Thu, Oct 22, 2009	16.90	16.90	16.80	16.80
524	NYSE	GJR	Wed, Oct 21, 2009	16.91	16.91	16.66	16.66
523	NYSE	GJR	Tue, Oct 20, 2009	16.95	16.95	16.91	16.91
522	NYSE	GJR	Mon, Oct 19, 2009	17.25	17.25	17.25	17.25
521	NYSE	GJR	Fri, Oct 16, 2009	17.50	17.50	17.35	17.35
520	NYSE	GJR	Thu, Oct 15, 2009	17.39	17.39	17.35	17.35
519	NYSE	GJR	Wed, Oct 14, 2009	17.10	17.10	17.10	17.10
518	NYSE	GJR	Tue, Oct 13, 2009	17.75	17.75	17.30	17.30
517	NYSE	GJR	Mon, Oct 12, 2009	18.00	18.00	18.00	18.00
516	NYSE	GJR	Wed, Oct 7, 2009	17.01	17.26	17.01	17.26
515	NYSE	GJR	Tue, Oct 6, 2009	17.10	17.10	17.10	17.10
514	NYSE	GJR	Mon, Oct 5, 2009	17.01	17.03	16.77	17.03
513	NYSE	GJR	Thu, Oct 1, 2009	16.90	18.13	16.90	17.59
512	NYSE	GJR	Wed, Sep 30, 2009	16.66	16.66	16.66	16.66
511	NYSE	GJR	Mon, Sep 28, 2009	16.41	16.66	16.18	16.66
510	NYSE	GJR	Fri, Sep 25, 2009	16.66	16.66	16.66	16.66
509	NYSE	GJR	Thu, Sep 24, 2009	16.66	16.66	16.18	16.66
508	NYSE	GJR	Wed, Sep 23, 2009	16.69	16.76	16.66	16.66
507	NYSE	GJR	Mon, Sep 21, 2009	16.66	16.66	16.66	16.66
506	NYSE	GJR	Fri, Sep 18, 2009	16.52	16.65	16.52	16.65
505	NYSE	GJR	Thu, Sep 17, 2009	16.75	16.90	16.55	16.90
504	NYSE	GJR	Tue, Sep 15, 2009	16.56	16.56	16.56	16.56
503	NYSE	GJR	Thu, Sep 10, 2009	16.90	16.90	16.70	16.70
502	NYSE	GJR	Wed, Sep 9, 2009	16.99	17.75	16.97	17.20
501	NYSE	GJR	Thu, Sep 3, 2009	16.11	16.50	16.11	16.50
500	NYSE	GJR	Wed, Sep 2, 2009	16.10	16.51	15.73	16.50
499	NYSE	GJR	Mon, Aug 31, 2009	15.60	16.88	15.46	16.88
498	NYSE	GJR	Fri, Aug 28, 2009	15.39	16.00	15.39	16.00
497	NYSE	GJR	Thu, Aug 27, 2009	16.21	16.21	16.00	16.00
496	NYSE	GJR	Wed, Aug 26, 2009	15.76	15.76	15.76	15.76
495	NYSE	GJR	Tue, Aug 25, 2009	16.00	16.00	16.00	16.00
494	NYSE	GJR	Mon, Aug 24, 2009	16.20	16.25	16.20	16.25
493	NYSE	GJR	Fri, Aug 21, 2009	16.22	16.25	16.22	16.25
492	NYSE	GJR	Tue, Aug 18, 2009	15.85	16.15	15.78	16.15
491	NYSE	GJR	Fri, Aug 14, 2009	16.00	16.00	16.00	16.00
490	NYSE	GJR	Thu, Aug 13, 2009	16.00	16.00	16.00	16.00
489	NYSE	GJR	Tue, Aug 11, 2009	16.05	16.05	16.01	16.01
488	NYSE	GJR	Thu, Aug 6, 2009	16.25	16.50	16.25	16.50
487	NYSE	GJR	Tue, Aug 4, 2009	16.24	16.24	16.17	16.17
486	NYSE	GJR	Mon, Aug 3, 2009	16.00	16.00	16.00	16.00
485	NYSE	GJR	Mon, Jul 27, 2009	16.00	16.00	16.00	16.00
484	NYSE	GJR	Tue, Jul 21, 2009	15.75	16.01	15.75	16.01
483	NYSE	GJR	Mon, Jul 20, 2009	16.25	16.25	16.25	16.25
482	NYSE	GJR	Tue, Jul 14, 2009	16.00	16.25	16.00	16.25
481	NYSE	GJR	Mon, Jun 29, 2009	16.00	16.00	16.00	16.00
480	NYSE	GJR	Thu, Jun 25, 2009	16.25	16.25	16.10	16.10
479	NYSE	GJR	Wed, Jun 24, 2009	16.09	16.20	16.09	16.20
478	NYSE	GJR	Mon, Jun 22, 2009	16.05	16.50	16.05	16.30
477	NYSE	GJR	Fri, Jun 19, 2009	15.50	16.50	15.50	16.50
476	NYSE	GJR	Thu, Jun 18, 2009	15.09	15.50	14.39	15.50
475	NYSE	GJR	Wed, Jun 17, 2009	15.05	15.50	13.91	15.50
474	NYSE	GJR	Tue, Jun 16, 2009	15.50	15.54	15.50	15.50
473	NYSE	GJR	Mon, Jun 15, 2009	16.06	16.09	15.55	15.80
472	NYSE	GJR	Fri, Jun 12, 2009	15.80	16.20	15.79	15.79
471	NYSE	GJR	Thu, Jun 11, 2009	15.37	15.50	15.37	15.50
470	NYSE	GJR	Wed, Jun 10, 2009	15.18	15.20	15.18	15.20
469	NYSE	GJR	Tue, Jun 9, 2009	14.94	15.20	14.74	15.00
468	NYSE	GJR	Mon, Jun 8, 2009	13.95	14.74	13.95	14.74
467	NYSE	GJR	Fri, Jun 5, 2009	13.85	14.05	13.85	13.95
466	NYSE	GJR	Thu, Jun 4, 2009	14.05	14.05	13.65	13.97
465	NYSE	GJR	Wed, Jun 3, 2009	14.08	14.25	14.08	14.25
464	NYSE	GJR	Tue, Jun 2, 2009	13.70	13.89	13.70	13.89
463	NYSE	GJR	Mon, Jun 1, 2009	13.28	13.50	13.27	13.50
462	NYSE	GJR	Wed, May 27, 2009	13.12	13.12	13.01	13.05
461	NYSE	GJR	Tue, May 26, 2009	13.30	13.30	13.02	13.02
460	NYSE	GJR	Fri, May 22, 2009	13.00	13.30	13.00	13.30
459	NYSE	GJR	Wed, May 20, 2009	13.04	13.04	13.04	13.04
458	NYSE	GJR	Tue, May 19, 2009	13.75	13.75	12.84	13.17
457	NYSE	GJR	Mon, May 18, 2009	13.23	13.25	13.11	13.23
456	NYSE	GJR	Fri, May 15, 2009	13.33	13.33	13.20	13.20
455	NYSE	GJR	Wed, May 13, 2009	13.13	13.13	13.13	13.13
454	NYSE	GJR	Mon, May 11, 2009	12.99	13.00	12.99	13.00
453	NYSE	GJR	Thu, May 7, 2009	12.97	12.98	12.97	12.98
452	NYSE	GJR	Wed, May 6, 2009	12.95	12.99	12.95	12.96
451	NYSE	GJR	Tue, May 5, 2009	12.80	12.80	12.80	12.80
450	NYSE	GJR	Mon, May 4, 2009	12.85	12.85	12.71	12.72
449	NYSE	GJR	Fri, May 1, 2009	12.80	13.00	12.80	13.00
448	NYSE	GJR	Wed, Apr 29, 2009	12.50	12.65	11.96	12.65
447	NYSE	GJR	Tue, Apr 28, 2009	13.25	13.25	13.10	13.10
446	NYSE	GJR	Mon, Apr 27, 2009	12.65	13.10	12.54	13.00
445	NYSE	GJR	Fri, Apr 24, 2009	12.75	12.90	12.55	12.80
444	NYSE	GJR	Thu, Apr 23, 2009	12.57	12.90	12.57	12.90
443	NYSE	GJR	Wed, Apr 22, 2009	12.80	12.80	12.43	12.43
442	NYSE	GJR	Tue, Apr 21, 2009	11.99	12.43	11.84	12.43
441	NYSE	GJR	Mon, Apr 20, 2009	11.70	12.00	11.55	12.00
440	NYSE	GJR	Fri, Apr 17, 2009	11.40	11.85	11.40	11.85
439	NYSE	GJR	Thu, Apr 16, 2009	11.29	11.32	11.26	11.26
438	NYSE	GJR	Wed, Apr 15, 2009	11.32	11.32	11.29	11.30
437	NYSE	GJR	Tue, Apr 14, 2009	11.33	11.44	11.33	11.43
436	NYSE	GJR	Mon, Apr 13, 2009	11.30	11.30	11.30	11.30
435	NYSE	GJR	Thu, Apr 9, 2009	11.23	11.30	11.23	11.30
434	NYSE	GJR	Wed, Apr 8, 2009	11.11	11.26	11.11	11.26
433	NYSE	GJR	Tue, Apr 7, 2009	11.26	11.39	11.26	11.39
432	NYSE	GJR	Mon, Apr 6, 2009	11.26	11.26	11.25	11.25
431	NYSE	GJR	Fri, Apr 3, 2009	11.50	11.64	11.35	11.35
430	NYSE	GJR	Thu, Apr 2, 2009	11.29	11.48	11.28	11.48
429	NYSE	GJR	Tue, Mar 31, 2009	11.34	11.34	11.34	11.34
428	NYSE	GJR	Mon, Mar 30, 2009	11.39	11.39	11.20	11.20
427	NYSE	GJR	Fri, Mar 27, 2009	12.17	12.17	11.54	11.54
426	NYSE	GJR	Thu, Mar 26, 2009	11.64	12.35	11.64	12.29
425	NYSE	GJR	Wed, Mar 25, 2009	11.45	11.50	11.45	11.50
424	NYSE	GJR	Tue, Mar 24, 2009	11.50	11.50	11.31	11.31
423	NYSE	GJR	Mon, Mar 23, 2009	11.15	11.46	11.15	11.46
422	NYSE	GJR	Thu, Mar 19, 2009	11.30	11.30	11.00	11.00
421	NYSE	GJR	Wed, Mar 18, 2009	11.10	12.14	10.80	11.00
420	NYSE	GJR	Tue, Mar 17, 2009	11.05	11.05	11.05	11.05
419	NYSE	GJR	Mon, Mar 16, 2009	10.93	11.10	10.93	11.10
418	NYSE	GJR	Fri, Mar 13, 2009	10.51	10.62	10.51	10.62
417	NYSE	GJR	Thu, Mar 12, 2009	10.86	10.87	10.50	10.79
416	NYSE	GJR	Wed, Mar 11, 2009	10.38	10.84	10.01	10.50
415	NYSE	GJR	Tue, Mar 10, 2009	10.62	10.62	9.66	9.66
414	NYSE	GJR	Mon, Mar 9, 2009	11.00	11.10	11.00	11.10
413	NYSE	GJR	Fri, Mar 6, 2009	12.00	12.00	10.72	10.92
412	NYSE	GJR	Thu, Mar 5, 2009	11.99	11.99	11.49	11.49
411	NYSE	GJR	Wed, Mar 4, 2009	11.00	11.50	11.00	11.50
410	NYSE	GJR	Tue, Mar 3, 2009	10.70	11.00	10.60	11.00
409	NYSE	GJR	Wed, Feb 25, 2009	11.20	11.43	11.20	11.43
408	NYSE	GJR	Tue, Feb 24, 2009	12.25	12.27	10.58	10.81
407	NYSE	GJR	Mon, Feb 23, 2009	12.25	13.00	12.25	12.90
406	NYSE	GJR	Fri, Feb 20, 2009	12.99	13.00	12.49	12.90
405	NYSE	GJR	Thu, Feb 19, 2009	12.99	12.99	12.60	12.99
404	NYSE	GJR	Wed, Feb 18, 2009	12.80	13.40	12.80	13.00
403	NYSE	GJR	Tue, Feb 17, 2009	12.32	12.50	11.86	12.50
402	NYSE	GJR	Fri, Feb 13, 2009	12.25	12.25	11.70	11.70
401	NYSE	GJR	Thu, Feb 12, 2009	12.25	12.29	12.25	12.29
400	NYSE	GJR	Wed, Feb 11, 2009	12.60	12.60	11.51	11.51
399	NYSE	GJR	Fri, Feb 6, 2009	13.06	13.06	13.06	13.06
398	NYSE	GJR	Wed, Feb 4, 2009	12.70	13.76	12.24	12.34
397	NYSE	GJR	Tue, Feb 3, 2009	11.37	11.37	11.37	11.37
396	NYSE	GJR	Mon, Feb 2, 2009	11.85	12.50	11.00	11.00
395	NYSE	GJR	Fri, Jan 30, 2009	10.30	11.35	10.30	11.35
394	NYSE	GJR	Wed, Jan 28, 2009	10.40	10.65	10.40	10.43
393	NYSE	GJR	Mon, Jan 26, 2009	10.65	10.65	10.65	10.65
392	NYSE	GJR	Fri, Jan 23, 2009	10.85	10.85	10.85	10.85
391	NYSE	GJR	Wed, Jan 21, 2009	10.85	11.39	10.85	11.39
390	NYSE	GJR	Wed, Jan 14, 2009	10.90	10.90	10.90	10.90
389	NYSE	GJR	Tue, Jan 13, 2009	11.00	11.00	11.00	11.00
388	NYSE	GJR	Mon, Jan 12, 2009	10.90	11.00	10.90	11.00
387	NYSE	GJR	Thu, Jan 8, 2009	11.00	11.00	10.70	10.70
386	NYSE	GJR	Tue, Jan 6, 2009	10.50	10.50	10.50	10.50
385	NYSE	GJR	Mon, Jan 5, 2009	10.50	10.50	10.50	10.50
384	NYSE	GJR	Wed, Dec 31, 2008	9.75	10.25	9.75	10.25
383	NYSE	GJR	Tue, Dec 30, 2008	9.75	9.99	9.75	9.99
382	NYSE	GJR	Mon, Dec 29, 2008	10.00	10.10	9.75	9.75
381	NYSE	GJR	Fri, Dec 26, 2008	9.89	9.90	9.89	9.90
380	NYSE	GJR	Tue, Dec 23, 2008	9.90	9.90	9.55	9.55
379	NYSE	GJR	Mon, Dec 22, 2008	9.60	9.70	9.55	9.60
378	NYSE	GJR	Fri, Dec 19, 2008	9.54	9.82	9.54	9.82
377	NYSE	GJR	Thu, Dec 18, 2008	10.00	10.00	10.00	10.00
376	NYSE	GJR	Wed, Dec 17, 2008	9.71	15.04	9.70	9.75
375	NYSE	GJR	Tue, Dec 16, 2008	9.79	9.79	9.31	9.68
374	NYSE	GJR	Mon, Dec 15, 2008	10.24	10.45	9.78	9.78
373	NYSE	GJR	Fri, Dec 12, 2008	10.00	10.10	10.00	10.00
372	NYSE	GJR	Thu, Dec 11, 2008	10.49	10.49	10.49	10.49
371	NYSE	GJR	Wed, Dec 10, 2008	11.85	13.16	10.50	10.50
370	NYSE	GJR	Tue, Dec 9, 2008	10.98	11.75	10.98	11.25
369	NYSE	GJR	Mon, Dec 8, 2008	12.01	12.01	10.02	11.00
368	NYSE	GJR	Fri, Dec 5, 2008	13.19	13.20	11.90	12.35
367	NYSE	GJR	Thu, Dec 4, 2008	13.51	13.51	12.88	12.88
366	NYSE	GJR	Wed, Dec 3, 2008	14.30	16.41	14.30	16.41
365	NYSE	GJR	Tue, Dec 2, 2008	13.41	15.72	13.41	15.69
364	NYSE	GJR	Mon, Dec 1, 2008	13.35	14.06	12.85	12.85
363	NYSE	GJR	Wed, Nov 26, 2008	14.11	14.11	14.10	14.11
362	NYSE	GJR	Tue, Nov 25, 2008	14.25	14.26	13.25	13.74
361	NYSE	GJR	Mon, Nov 24, 2008	14.95	14.95	14.94	14.94
360	NYSE	GJR	Wed, Nov 5, 2008	14.26	14.26	14.26	14.26
359	NYSE	GJR	Thu, Oct 30, 2008	15.77	16.45	14.31	15.00
358	NYSE	GJR	Wed, Oct 29, 2008	15.09	15.09	15.03	15.03
357	NYSE	GJR	Mon, Oct 27, 2008	15.08	15.82	15.08	15.82
356	NYSE	GJR	Thu, Oct 23, 2008	15.07	15.07	15.07	15.07
355	NYSE	GJR	Mon, Oct 20, 2008	15.09	15.09	15.09	15.09
354	NYSE	GJR	Fri, Oct 17, 2008	18.70	18.70	13.01	14.50
353	NYSE	GJR	Thu, Oct 16, 2008	14.99	16.00	12.33	15.00
352	NYSE	GJR	Wed, Oct 8, 2008	16.54	16.54	15.79	15.79
351	NYSE	GJR	Tue, Oct 7, 2008	15.25	20.29	14.56	17.29
350	NYSE	GJR	Mon, Oct 6, 2008	17.21	17.21	16.00	16.00
349	NYSE	GJR	Mon, Sep 29, 2008	17.96	17.96	17.96	17.96
348	NYSE	GJR	Wed, Sep 24, 2008	19.00	19.68	18.70	18.70
347	NYSE	GJR	Tue, Sep 23, 2008	18.75	19.00	18.70	19.00
346	NYSE	GJR	Thu, Sep 18, 2008	18.00	18.75	17.25	18.40
345	NYSE	GJR	Tue, Sep 16, 2008	19.00	19.25	19.00	19.00
344	NYSE	GJR	Tue, Sep 9, 2008	19.00	19.00	19.00	19.00
343	NYSE	GJR	Thu, Sep 4, 2008	19.30	19.40	19.30	19.40
342	NYSE	GJR	Tue, Sep 2, 2008	18.75	19.53	18.51	19.53
341	NYSE	GJR	Thu, Aug 28, 2008	19.01	19.01	18.50	18.50
340	NYSE	GJR	Thu, Aug 21, 2008	18.36	18.36	17.66	17.66
339	NYSE	GJR	Mon, Aug 18, 2008	19.30	19.30	18.80	19.11
338	NYSE	GJR	Tue, Aug 12, 2008	20.01	20.01	20.01	20.01
337	NYSE	GJR	Fri, Aug 8, 2008	20.12	20.12	20.10	20.10
336	NYSE	GJR	Thu, Aug 7, 2008	20.38	20.38	20.38	20.38
335	NYSE	GJR	Wed, Aug 6, 2008	20.38	21.31	19.87	20.01
334	NYSE	GJR	Tue, Aug 5, 2008	20.30	20.30	20.30	20.30
333	NYSE	GJR	Wed, Jul 30, 2008	20.91	20.91	20.91	20.91
332	NYSE	GJR	Tue, Jul 29, 2008	20.28	20.28	20.01	20.01
331	NYSE	GJR	Mon, Jul 28, 2008	19.90	20.65	19.63	20.24
330	NYSE	GJR	Fri, Jul 25, 2008	21.35	21.35	20.22	20.22
329	NYSE	GJR	Thu, Jul 24, 2008	20.59	21.25	20.16	20.60
328	NYSE	GJR	Mon, Jul 21, 2008	20.01	20.85	18.90	20.85
327	NYSE	GJR	Fri, Jul 18, 2008	20.01	20.01	20.01	20.01
326	NYSE	GJR	Tue, Jul 15, 2008	19.00	20.75	19.00	20.75
325	NYSE	GJR	Fri, Jul 11, 2008	20.82	20.82	20.30	20.30
324	NYSE	GJR	Tue, Jul 8, 2008	20.07	20.07	20.07	20.07
323	NYSE	GJR	Mon, Jul 7, 2008	20.82	20.82	20.21	20.21
322	NYSE	GJR	Wed, Jul 2, 2008	21.30	21.30	19.39	20.07
321	NYSE	GJR	Tue, Jul 1, 2008	20.84	21.89	20.70	20.99
320	NYSE	GJR	Mon, Jun 30, 2008	20.32	20.89	20.21	20.89
319	NYSE	GJR	Wed, Jun 25, 2008	21.07	21.07	21.07	21.07
318	NYSE	GJR	Tue, Jun 24, 2008	20.01	20.32	19.10	20.32
317	NYSE	GJR	Mon, Jun 23, 2008	20.51	20.99	20.40	20.40
316	NYSE	GJR	Fri, Jun 20, 2008	21.00	21.26	20.11	21.26
315	NYSE	GJR	Thu, Jun 19, 2008	20.76	21.75	20.74	21.75
314	NYSE	GJR	Wed, Jun 18, 2008	20.22	20.54	19.53	20.26
313	NYSE	GJR	Tue, Jun 17, 2008	19.83	21.33	19.82	20.56
312	NYSE	GJR	Mon, Jun 16, 2008	19.51	20.29	19.06	20.29
311	NYSE	GJR	Thu, Jun 12, 2008	20.00	20.00	20.00	20.00
310	NYSE	GJR	Wed, Jun 11, 2008	20.00	20.00	20.00	20.00
309	NYSE	GJR	Mon, Jun 9, 2008	20.24	20.24	20.20	20.20
308	NYSE	GJR	Fri, Jun 6, 2008	20.30	20.30	20.30	20.30
307	NYSE	GJR	Wed, Jun 4, 2008	20.50	21.05	20.50	20.60
306	NYSE	GJR	Tue, Jun 3, 2008	20.30	20.50	20.30	20.50
305	NYSE	GJR	Mon, Jun 2, 2008	20.20	20.30	20.20	20.30
304	NYSE	GJR	Thu, May 29, 2008	20.12	20.21	20.12	20.21
303	NYSE	GJR	Tue, May 27, 2008	20.00	20.00	20.00	20.00
302	NYSE	GJR	Thu, May 22, 2008	20.01	20.01	20.01	20.01
301	NYSE	GJR	Wed, May 21, 2008	20.00	20.00	20.00	20.00
300	NYSE	GJR	Thu, May 8, 2008	20.00	20.00	20.00	20.00
299	NYSE	GJR	Mon, May 5, 2008	20.77	20.77	19.80	20.00
298	NYSE	GJR	Fri, May 2, 2008	20.62	20.62	20.62	20.62
297	NYSE	GJR	Tue, Apr 29, 2008	20.75	20.75	20.61	20.75
296	NYSE	GJR	Thu, Apr 24, 2008	20.90	20.90	20.90	20.90
295	NYSE	GJR	Wed, Apr 23, 2008	21.04	21.04	20.89	20.89
294	NYSE	GJR	Tue, Apr 22, 2008	21.25	21.25	20.20	21.19
293	NYSE	GJR	Mon, Apr 21, 2008	21.40	21.40	21.40	21.40
292	NYSE	GJR	Thu, Apr 17, 2008	22.00	22.00	21.40	21.70
291	NYSE	GJR	Tue, Apr 15, 2008	21.68	22.41	21.68	22.05
290	NYSE	GJR	Mon, Apr 14, 2008	21.48	21.53	21.48	21.53
289	NYSE	GJR	Fri, Apr 11, 2008	21.34	21.63	21.34	21.63
288	NYSE	GJR	Thu, Apr 10, 2008	21.61	21.61	21.15	21.24
287	NYSE	GJR	Wed, Apr 9, 2008	22.11	22.11	21.71	21.71
286	NYSE	GJR	Tue, Apr 8, 2008	21.06	22.01	21.00	22.01
285	NYSE	GJR	Mon, Apr 7, 2008	21.10	21.25	20.75	20.96
284	NYSE	GJR	Fri, Apr 4, 2008	21.03	21.03	21.00	21.00
283	NYSE	GJR	Thu, Apr 3, 2008	20.05	21.51	20.05	21.27
282	NYSE	GJR	Fri, Mar 28, 2008	19.85	19.85	19.85	19.85
281	NYSE	GJR	Thu, Mar 27, 2008	19.97	20.71	19.76	19.76
280	NYSE	GJR	Tue, Mar 25, 2008	19.25	20.71	19.25	19.72
279	NYSE	GJR	Wed, Mar 19, 2008	19.01	19.01	19.00	19.00
278	NYSE	GJR	Tue, Mar 18, 2008	19.31	19.55	19.31	19.31
277	NYSE	GJR	Mon, Mar 17, 2008	20.31	20.31	19.56	19.56
276	NYSE	GJR	Fri, Mar 14, 2008	19.46	25.00	19.19	20.56
275	NYSE	GJR	Wed, Mar 12, 2008	19.70	19.70	19.70	19.70
274	NYSE	GJR	Mon, Mar 10, 2008	19.30	19.49	18.89	19.49
273	NYSE	GJR	Wed, Mar 5, 2008	19.51	19.51	19.51	19.51
272	NYSE	GJR	Thu, Feb 28, 2008	19.71	19.95	19.71	19.95
271	NYSE	GJR	Wed, Feb 27, 2008	20.01	20.01	19.76	19.76
270	NYSE	GJR	Tue, Feb 26, 2008	20.10	20.10	20.10	20.10
269	NYSE	GJR	Thu, Feb 21, 2008	20.35	20.35	20.35	20.35
268	NYSE	GJR	Tue, Feb 19, 2008	20.44	20.44	20.30	20.30
267	NYSE	GJR	Fri, Feb 15, 2008	20.31	20.31	20.20	20.20
266	NYSE	GJR	Wed, Feb 13, 2008	19.90	20.50	19.90	20.49
265	NYSE	GJR	Mon, Feb 11, 2008	20.01	20.01	19.37	19.80
264	NYSE	GJR	Wed, Feb 6, 2008	20.40	20.90	20.01	20.15
263	NYSE	GJR	Tue, Feb 5, 2008	20.11	20.36	19.98	20.11
262	NYSE	GJR	Fri, Feb 1, 2008	19.58	20.51	19.44	19.86
261	NYSE	GJR	Thu, Jan 31, 2008	19.30	20.18	18.94	19.83
260	NYSE	GJR	Wed, Jan 30, 2008	19.17	19.89	19.00	19.55
259	NYSE	GJR	Tue, Jan 29, 2008	19.40	19.75	19.02	19.41
258	NYSE	GJR	Thu, Jan 24, 2008	19.35	20.06	19.30	19.65
257	NYSE	GJR	Wed, Jan 23, 2008	19.93	19.93	18.68	19.10
256	NYSE	GJR	Thu, Jan 17, 2008	20.10	20.40	20.10	20.17
255	NYSE	GJR	Wed, Jan 16, 2008	20.38	20.38	20.27	20.27
254	NYSE	GJR	Tue, Jan 15, 2008	20.13	20.13	20.13	20.13
253	NYSE	GJR	Mon, Jan 14, 2008	20.25	20.49	20.00	20.22
252	NYSE	GJR	Fri, Jan 11, 2008	20.03	20.59	20.00	20.00
251	NYSE	GJR	Thu, Jan 10, 2008	19.96	20.36	19.96	20.18
250	NYSE	GJR	Wed, Jan 9, 2008	20.55	20.61	20.00	20.19
249	NYSE	GJR	Tue, Jan 8, 2008	20.61	20.86	20.05	20.42
248	NYSE	GJR	Mon, Jan 7, 2008	20.75	20.75	20.11	20.36
247	NYSE	GJR	Fri, Jan 4, 2008	20.50	21.00	20.50	21.00
246	NYSE	GJR	Thu, Jan 3, 2008	20.27	20.27	20.25	20.25
245	NYSE	GJR	Wed, Jan 2, 2008	20.00	20.98	20.00	20.51
244	NYSE	GJR	Mon, Dec 31, 2007	19.51	19.51	19.51	19.51
243	NYSE	GJR	Fri, Dec 28, 2007	20.00	20.04	19.50	19.76
242	NYSE	GJR	Thu, Dec 27, 2007	19.75	20.25	19.75	20.25
241	NYSE	GJR	Wed, Dec 26, 2007	19.50	19.50	19.50	19.50
240	NYSE	GJR	Fri, Dec 21, 2007	19.50	19.50	19.50	19.50
239	NYSE	GJR	Thu, Dec 20, 2007	19.48	19.51	19.48	19.50
238	NYSE	GJR	Wed, Dec 19, 2007	18.53	19.23	18.00	19.23
237	NYSE	GJR	Tue, Dec 18, 2007	19.25	19.45	18.41	18.86
236	NYSE	GJR	Mon, Dec 17, 2007	19.70	19.70	19.50	19.50
235	NYSE	GJR	Fri, Dec 14, 2007	20.95	20.95	19.60	19.60
234	NYSE	GJR	Thu, Dec 13, 2007	19.77	21.25	19.51	21.20
233	NYSE	GJR	Tue, Dec 11, 2007	19.89	20.10	19.89	20.10
232	NYSE	GJR	Mon, Dec 10, 2007	19.81	19.81	19.81	19.81
231	NYSE	GJR	Fri, Dec 7, 2007	20.01	20.01	19.80	19.80
230	NYSE	GJR	Thu, Dec 6, 2007	20.35	20.35	20.20	20.20
229	NYSE	GJR	Wed, Dec 5, 2007	21.00	21.00	21.00	21.00
228	NYSE	GJR	Tue, Dec 4, 2007	20.85	21.00	20.85	21.00
227	NYSE	GJR	Thu, Nov 29, 2007	20.65	20.75	20.60	20.60
226	NYSE	GJR	Wed, Nov 28, 2007	20.50	20.50	20.50	20.50
225	NYSE	GJR	Tue, Nov 27, 2007	21.00	21.00	20.70	20.70
224	NYSE	GJR	Wed, Nov 21, 2007	20.75	21.25	20.75	21.25
223	NYSE	GJR	Tue, Nov 20, 2007	21.05	21.05	20.50	20.50
222	NYSE	GJR	Fri, Nov 16, 2007	21.29	21.29	21.29	21.29
221	NYSE	GJR	Thu, Nov 15, 2007	21.15	21.15	21.15	21.15
220	NYSE	GJR	Tue, Nov 13, 2007	21.00	21.00	21.00	21.00
219	NYSE	GJR	Fri, Nov 9, 2007	21.15	21.15	21.00	21.00
218	NYSE	GJR	Thu, Nov 8, 2007	21.40	21.40	21.40	21.40
217	NYSE	GJR	Wed, Nov 7, 2007	21.40	21.41	21.40	21.41
216	NYSE	GJR	Tue, Nov 6, 2007	22.51	22.51	21.50	21.50
215	NYSE	GJR	Mon, Nov 5, 2007	23.32	23.33	22.75	22.75
214	NYSE	GJR	Thu, Nov 1, 2007	22.00	24.00	22.00	23.35
213	NYSE	GJR	Wed, Oct 31, 2007	21.85	22.10	21.85	22.10
212	NYSE	GJR	Mon, Oct 29, 2007	21.61	21.61	21.60	21.60
211	NYSE	GJR	Fri, Oct 26, 2007	21.65	21.65	21.65	21.65
210	NYSE	GJR	Wed, Oct 24, 2007	21.50	21.54	21.50	21.50
209	NYSE	GJR	Mon, Oct 22, 2007	21.01	21.65	21.00	21.65
208	NYSE	GJR	Fri, Oct 19, 2007	21.05	21.05	21.05	21.05
207	NYSE	GJR	Tue, Oct 16, 2007	20.95	20.95	20.95	20.95
206	NYSE	GJR	Mon, Oct 15, 2007	20.70	20.70	20.70	20.70
205	NYSE	GJR	Fri, Oct 12, 2007	20.85	21.65	20.71	20.71
204	NYSE	GJR	Thu, Oct 11, 2007	20.84	20.85	20.70	20.75
203	NYSE	GJR	Wed, Oct 10, 2007	20.84	20.84	20.61	20.61
202	NYSE	GJR	Tue, Oct 9, 2007	20.21	20.75	20.21	20.75
201	NYSE	GJR	Mon, Oct 8, 2007	20.51	20.51	19.94	19.94
200	NYSE	GJR	Thu, Oct 4, 2007	20.95	20.95	20.70	20.70
199	NYSE	GJR	Wed, Oct 3, 2007	20.85	21.49	20.70	20.70
198	NYSE	GJR	Tue, Oct 2, 2007	20.70	20.70	20.70	20.70
197	NYSE	GJR	Fri, Sep 28, 2007	20.55	20.65	20.51	20.65
196	NYSE	GJR	Thu, Sep 27, 2007	20.65	20.90	20.65	20.70
195	NYSE	GJR	Wed, Sep 26, 2007	20.50	20.50	20.50	20.50
194	NYSE	GJR	Tue, Sep 25, 2007	20.65	20.65	20.50	20.50
193	NYSE	GJR	Mon, Sep 24, 2007	20.30	20.65	20.30	20.50
192	NYSE	GJR	Fri, Sep 21, 2007	20.75	20.75	20.30	20.30
191	NYSE	GJR	Thu, Sep 20, 2007	20.41	20.65	20.41	20.65
190	NYSE	GJR	Tue, Sep 18, 2007	20.78	20.78	20.61	20.61
189	NYSE	GJR	Mon, Sep 17, 2007	20.85	20.95	20.85	20.93
188	NYSE	GJR	Fri, Sep 14, 2007	20.95	20.95	20.88	20.88
187	NYSE	GJR	Wed, Sep 12, 2007	21.10	21.10	21.10	21.10
186	NYSE	GJR	Mon, Sep 10, 2007	21.58	21.58	21.20	21.20
185	NYSE	GJR	Fri, Sep 7, 2007	21.50	21.54	21.25	21.54
184	NYSE	GJR	Thu, Sep 6, 2007	21.69	21.69	21.10	21.65
183	NYSE	GJR	Fri, Aug 31, 2007	21.65	21.84	21.61	21.84
182	NYSE	GJR	Wed, Aug 29, 2007	21.90	21.90	21.90	21.90
181	NYSE	GJR	Tue, Aug 28, 2007	22.05	22.05	22.05	22.05
180	NYSE	GJR	Mon, Aug 27, 2007	22.00	22.20	22.00	22.20
179	NYSE	GJR	Thu, Aug 23, 2007	22.35	22.35	21.70	22.25
178	NYSE	GJR	Wed, Aug 22, 2007	22.95	22.95	21.90	22.50
177	NYSE	GJR	Tue, Aug 21, 2007	23.35	23.35	22.47	23.00
176	NYSE	GJR	Fri, Aug 17, 2007	23.50	23.50	23.40	23.40
175	NYSE	GJR	Thu, Aug 16, 2007	23.74	23.74	23.64	23.64
174	NYSE	GJR	Mon, Aug 13, 2007	23.67	23.89	23.67	23.89
173	NYSE	GJR	Fri, Aug 10, 2007	23.52	23.52	23.22	23.52
172	NYSE	GJR	Thu, Aug 9, 2007	23.67	23.67	23.67	23.67
171	NYSE	GJR	Mon, Aug 6, 2007	23.72	23.82	23.72	23.82
170	NYSE	GJR	Wed, Aug 1, 2007	23.30	23.82	23.30	23.82
169	NYSE	GJR	Tue, Jul 31, 2007	23.39	23.52	23.09	23.52
168	NYSE	GJR	Mon, Jul 30, 2007	23.30	23.54	23.30	23.54
167	NYSE	GJR	Thu, Jul 26, 2007	23.50	23.54	23.25	23.54
166	NYSE	GJR	Wed, Jul 25, 2007	23.75	23.75	23.50	23.65
165	NYSE	GJR	Wed, Jul 18, 2007	23.70	23.70	23.60	23.61
164	NYSE	GJR	Tue, Jul 17, 2007	23.85	23.85	23.84	23.84
163	NYSE	GJR	Mon, Jul 16, 2007	24.29	24.29	23.90	24.10
162	NYSE	GJR	Thu, Jul 12, 2007	23.90	24.15	23.90	24.15
161	NYSE	GJR	Wed, Jul 11, 2007	24.01	24.01	23.81	24.00
160	NYSE	GJR	Tue, Jul 3, 2007	24.15	24.15	24.15	24.15
159	NYSE	GJR	Fri, Jun 29, 2007	24.00	24.00	24.00	24.00
158	NYSE	GJR	Thu, Jun 28, 2007	23.98	23.98	23.70	23.85
157	NYSE	GJR	Wed, Jun 27, 2007	23.64	23.83	23.64	23.83
156	NYSE	GJR	Mon, Jun 25, 2007	23.69	23.83	23.69	23.83
155	NYSE	GJR	Fri, Jun 22, 2007	24.14	24.14	23.59	23.84
154	NYSE	GJR	Thu, Jun 21, 2007	23.70	24.30	23.70	23.90
153	NYSE	GJR	Wed, Jun 20, 2007	23.50	23.55	23.40	23.55
152	NYSE	GJR	Tue, Jun 19, 2007	23.50	23.65	23.50	23.65
151	NYSE	GJR	Wed, Jun 13, 2007	23.60	23.75	23.60	23.75
150	NYSE	GJR	Tue, Jun 12, 2007	23.63	23.65	23.51	23.65
149	NYSE	GJR	Thu, Jun 7, 2007	23.65	23.78	23.64	23.78
148	NYSE	GJR	Tue, Jun 5, 2007	23.61	23.76	23.61	23.76
147	NYSE	GJR	Mon, Jun 4, 2007	23.71	23.71	23.70	23.70
146	NYSE	GJR	Fri, Jun 1, 2007	23.73	23.73	23.73	23.73
145	NYSE	GJR	Thu, May 31, 2007	23.82	23.95	23.80	23.80
144	NYSE	GJR	Tue, May 29, 2007	23.83	23.91	23.76	23.91
143	NYSE	GJR	Mon, May 21, 2007	23.68	23.98	23.68	23.98
142	NYSE	GJR	Thu, May 17, 2007	23.62	23.86	23.52	23.86
141	NYSE	GJR	Fri, May 11, 2007	23.84	23.84	23.80	23.80
140	NYSE	GJR	Thu, May 3, 2007	23.84	23.97	23.82	23.96
139	NYSE	GJR	Wed, May 2, 2007	23.85	23.99	23.84	23.99
138	NYSE	GJR	Tue, May 1, 2007	23.99	23.99	23.99	23.99
137	NYSE	GJR	Mon, Apr 30, 2007	23.88	23.88	23.84	23.84
136	NYSE	GJR	Thu, Apr 26, 2007	23.81	23.95	23.80	23.95
135	NYSE	GJR	Thu, Apr 19, 2007	23.75	23.89	23.75	23.89
134	NYSE	GJR	Wed, Apr 18, 2007	23.84	23.90	23.61	23.90
133	NYSE	GJR	Tue, Apr 17, 2007	23.81	23.96	23.81	23.96
132	NYSE	GJR	Mon, Apr 9, 2007	24.05	24.05	23.90	24.04
131	NYSE	GJR	Wed, Apr 4, 2007	24.07	24.20	23.90	24.20
130	NYSE	GJR	Mon, Apr 2, 2007	24.20	24.20	24.20	24.20
129	NYSE	GJR	Thu, Mar 29, 2007	23.90	24.05	23.90	24.05
128	NYSE	GJR	Wed, Mar 28, 2007	23.91	24.05	23.30	24.05
127	NYSE	GJR	Fri, Mar 23, 2007	24.01	24.01	24.01	24.01
126	NYSE	GJR	Thu, Mar 22, 2007	23.86	23.86	23.86	23.86
125	NYSE	GJR	Wed, Mar 21, 2007	23.45	24.00	23.45	24.00
124	NYSE	GJR	Tue, Mar 20, 2007	23.70	23.70	23.64	23.64
123	NYSE	GJR	Mon, Mar 19, 2007	23.72	23.85	23.71	23.85
122	NYSE	GJR	Thu, Mar 15, 2007	23.99	23.99	23.99	23.99
121	NYSE	GJR	Wed, Mar 14, 2007	23.84	23.84	23.84	23.84
120	NYSE	GJR	Tue, Mar 13, 2007	23.75	23.75	23.70	23.70
119	NYSE	GJR	Mon, Mar 12, 2007	23.90	23.90	23.90	23.90
118	NYSE	GJR	Fri, Mar 9, 2007	23.65	23.75	23.41	23.75
117	NYSE	GJR	Wed, Mar 7, 2007	23.80	23.80	23.80	23.80
116	NYSE	GJR	Tue, Mar 6, 2007	23.90	23.90	23.70	23.90
115	NYSE	GJR	Mon, Mar 5, 2007	23.90	23.90	23.90	23.90
114	NYSE	GJR	Tue, Feb 27, 2007	23.60	23.77	23.25	23.77
113	NYSE	GJR	Mon, Feb 26, 2007	23.70	23.75	23.70	23.75
112	NYSE	GJR	Fri, Feb 23, 2007	23.61	23.79	23.15	23.79
111	NYSE	GJR	Thu, Feb 22, 2007	23.75	23.88	23.75	23.76
110	NYSE	GJR	Tue, Feb 20, 2007	23.52	23.52	23.12	23.42
109	NYSE	GJR	Fri, Feb 16, 2007	23.46	23.79	23.21	23.79
108	NYSE	GJR	Wed, Feb 14, 2007	23.61	23.61	23.61	23.61
107	NYSE	GJR	Tue, Feb 13, 2007	23.46	23.46	23.31	23.46
106	NYSE	GJR	Mon, Feb 12, 2007	23.60	23.60	23.60	23.60
105	NYSE	GJR	Thu, Feb 8, 2007	23.33	23.48	23.33	23.48
104	NYSE	GJR	Wed, Feb 7, 2007	23.51	23.51	23.18	23.18
103	NYSE	GJR	Mon, Feb 5, 2007	23.65	23.65	23.65	23.65
102	NYSE	GJR	Mon, Jan 29, 2007	23.39	23.80	23.37	23.80
101	NYSE	GJR	Fri, Jan 26, 2007	23.38	23.49	23.05	23.25
100	NYSE	GJR	Thu, Jan 25, 2007	23.40	23.45	23.38	23.38
99	NYSE	GJR	Wed, Jan 24, 2007	23.35	23.35	23.35	23.35
98	NYSE	GJR	Tue, Jan 23, 2007	23.52	23.52	23.37	23.37
97	NYSE	GJR	Mon, Jan 22, 2007	23.50	23.60	23.50	23.60
96	NYSE	GJR	Thu, Jan 18, 2007	23.37	23.37	23.37	23.37
95	NYSE	GJR	Tue, Jan 16, 2007	23.40	23.60	23.40	23.60
94	NYSE	GJR	Thu, Jan 11, 2007	23.30	23.30	23.30	23.30
93	NYSE	GJR	Wed, Jan 10, 2007	23.30	23.30	23.30	23.30
92	NYSE	GJR	Tue, Jan 9, 2007	23.40	23.40	23.30	23.30
91	NYSE	GJR	Mon, Jan 8, 2007	23.60	23.60	23.20	23.20
90	NYSE	GJR	Thu, Jan 4, 2007	23.70	23.80	23.50	23.80
89	NYSE	GJR	Fri, Dec 29, 2006	24.05	24.00	23.90	23.90
88	NYSE	GJR	Thu, Dec 28, 2006	23.70	24.00	23.70	23.90
87	NYSE	GJR	Wed, Dec 27, 2006	23.00	23.70	22.80	23.60
86	NYSE	GJR	Tue, Dec 26, 2006	23.50	23.50	22.50	22.80
85	NYSE	GJR	Fri, Dec 22, 2006	23.70	23.70	23.70	23.70
84	NYSE	GJR	Wed, Dec 20, 2006	23.50	23.80	23.50	23.80
83	NYSE	GJR	Tue, Dec 19, 2006	23.40	23.40	23.40	23.40
82	NYSE	GJR	Mon, Dec 18, 2006	23.60	23.60	23.60	23.60
81	NYSE	GJR	Fri, Dec 15, 2006	23.51	23.50	23.30	23.50
80	NYSE	GJR	Thu, Dec 14, 2006	23.50	23.50	23.50	23.50
79	NYSE	GJR	Wed, Dec 13, 2006	23.60	23.70	23.60	23.70
78	NYSE	GJR	Mon, Dec 11, 2006	23.50	23.70	23.50	23.70
77	NYSE	GJR	Fri, Dec 8, 2006	23.50	23.50	23.40	23.40
76	NYSE	GJR	Thu, Dec 7, 2006	24.00	24.00	23.50	23.60
75	NYSE	GJR	Tue, Dec 5, 2006	24.20	24.30	24.10	24.10
74	NYSE	GJR	Thu, Nov 30, 2006	24.30	24.30	24.20	24.20
73	NYSE	GJR	Tue, Nov 28, 2006	24.30	24.50	24.30	24.50
72	NYSE	GJR	Mon, Nov 27, 2006	24.40	24.40	23.80	24.40
71	NYSE	GJR	Wed, Nov 22, 2006	24.20	24.57	24.20	24.57
70	NYSE	GJR	Mon, Nov 20, 2006	23.85	24.01	23.85	24.00
69	NYSE	GJR	Fri, Nov 17, 2006	23.60	23.65	23.60	23.65
68	NYSE	GJR	Thu, Nov 16, 2006	23.20	23.40	23.20	23.40
67	NYSE	GJR	Wed, Nov 15, 2006	23.37	23.40	23.30	23.30
66	NYSE	GJR	Tue, Nov 14, 2006	23.08	23.44	23.08	23.44
65	NYSE	GJR	Fri, Nov 10, 2006	23.08	23.08	23.08	23.08
64	NYSE	GJR	Thu, Nov 9, 2006	23.30	23.30	23.10	23.10
63	NYSE	GJR	Wed, Nov 8, 2006	23.35	23.45	23.11	23.45
62	NYSE	GJR	Tue, Nov 7, 2006	23.65	23.65	23.50	23.50
61	NYSE	GJR	Mon, Nov 6, 2006	23.65	23.65	23.45	23.45
60	NYSE	GJR	Thu, Nov 2, 2006	23.50	23.83	23.50	23.80
59	NYSE	GJR	Wed, Nov 1, 2006	23.64	23.64	23.30	23.30
58	NYSE	GJR	Tue, Oct 31, 2006	23.86	23.86	23.65	23.80
57	NYSE	GJR	Mon, Oct 30, 2006	23.86	24.01	23.74	24.01
56	NYSE	GJR	Fri, Oct 27, 2006	23.38	23.85	23.30	23.85
55	NYSE	GJR	Thu, Oct 26, 2006	22.80	23.53	22.80	23.53
54	NYSE	GJR	Wed, Oct 25, 2006	22.60	22.60	22.60	22.60
53	NYSE	GJR	Tue, Oct 24, 2006	22.85	22.85	22.75	22.75
52	NYSE	GJR	Mon, Oct 23, 2006	22.70	23.80	22.60	23.00
51	NYSE	GJR	Fri, Oct 20, 2006	22.70	22.70	22.70	22.70
50	NYSE	GJR	Thu, Oct 19, 2006	22.50	22.60	22.50	22.60
49	NYSE	GJR	Tue, Oct 17, 2006	22.50	22.50	22.35	22.50
48	NYSE	GJR	Mon, Oct 16, 2006	22.50	22.60	22.35	22.60
47	NYSE	GJR	Thu, Oct 12, 2006	22.50	22.50	22.50	22.50
46	NYSE	GJR	Wed, Oct 11, 2006	22.51	22.51	22.50	22.50
45	NYSE	GJR	Tue, Oct 10, 2006	22.52	22.52	22.52	22.52
44	NYSE	GJR	Fri, Oct 6, 2006	22.35	22.65	21.65	22.65
43	NYSE	GJR	Thu, Oct 5, 2006	22.51	22.51	22.50	22.50
42	NYSE	GJR	Wed, Oct 4, 2006	22.51	22.90	22.50	22.53
41	NYSE	GJR	Tue, Oct 3, 2006	22.51	22.65	22.50	22.65
40	NYSE	GJR	Mon, Oct 2, 2006	22.52	22.52	22.51	22.51
39	NYSE	GJR	Thu, Sep 28, 2006	22.50	22.65	22.50	22.65
38	NYSE	GJR	Wed, Sep 27, 2006	22.65	22.65	22.40	22.40
37	NYSE	GJR	Tue, Sep 26, 2006	22.65	23.25	22.65	22.85
36	NYSE	GJR	Mon, Sep 25, 2006	22.50	22.50	22.50	22.50
35	NYSE	GJR	Fri, Sep 22, 2006	22.51	22.51	22.51	22.51
34	NYSE	GJR	Thu, Sep 21, 2006	22.51	22.65	22.50	22.65
33	NYSE	GJR	Wed, Sep 20, 2006	22.50	22.50	22.50	22.50
32	NYSE	GJR	Tue, Sep 19, 2006	22.51	22.51	22.51	22.51
31	NYSE	GJR	Fri, Sep 15, 2006	22.50	22.50	22.50	22.50
30	NYSE	GJR	Thu, Sep 14, 2006	22.51	22.51	22.50	22.50
29	NYSE	GJR	Wed, Sep 13, 2006	22.55	22.55	22.51	22.51
28	NYSE	GJR	Mon, Sep 11, 2006	22.70	22.70	22.70	22.70
27	NYSE	GJR	Tue, Sep 5, 2006	22.50	22.55	22.50	22.50
26	NYSE	GJR	Fri, Sep 1, 2006	22.40	22.40	22.00	22.00
25	NYSE	GJR	Thu, Aug 31, 2006	22.50	22.60	22.50	22.60
24	NYSE	GJR	Wed, Aug 30, 2006	22.50	22.50	22.50	22.50
23	NYSE	GJR	Mon, Aug 28, 2006	22.50	22.50	22.50	22.50
22	NYSE	GJR	Fri, Aug 25, 2006	22.50	22.50	22.50	22.50
21	NYSE	GJR	Tue, Aug 22, 2006	22.55	22.55	22.51	22.51
20	NYSE	GJR	Fri, Aug 18, 2006	22.70	22.70	22.70	22.70
19	NYSE	GJR	Thu, Aug 17, 2006	22.60	22.60	22.60	22.60
18	NYSE	GJR	Wed, Aug 16, 2006	22.60	22.60	22.60	22.60
17	NYSE	GJR	Tue, Aug 15, 2006	22.60	22.60	22.60	22.60
16	NYSE	GJR	Mon, Aug 14, 2006	22.61	22.61	22.60	22.60
15	NYSE	GJR	Fri, Aug 11, 2006	22.61	22.61	22.61	22.61
14	NYSE	GJR	Thu, Aug 10, 2006	22.70	22.90	22.70	22.75
13	NYSE	GJR	Wed, Aug 9, 2006	22.75	22.75	22.75	22.75
12	NYSE	GJR	Wed, Aug 2, 2006	22.60	22.60	22.60	22.60
11	NYSE	GJR	Mon, Jul 31, 2006	22.60	22.60	22.60	22.60
10	NYSE	GJR	Fri, Jul 28, 2006	22.60	22.61	22.60	22.60
9	NYSE	GJR	Thu, Jul 27, 2006	22.60	22.60	22.00	22.60
8	NYSE	GJR	Wed, Jul 26, 2006	22.60	22.60	22.60	22.60
7	NYSE	GJR	Tue, Jul 25, 2006	22.61	22.61	22.60	22.60
6	NYSE	GJR	Fri, Jul 21, 2006	22.70	22.70	22.70	22.70
5	NYSE	GJR	Wed, Jul 19, 2006	22.70	22.70	22.70	22.70
4	NYSE	GJR	Tue, Jul 18, 2006	22.70	22.70	22.70	22.70
3	NYSE	GJR	Wed, Jul 12, 2006	22.72	22.72	22.72	22.72
2	NYSE	GJR	Tue, Jul 11, 2006	22.80	22.85	22.80	22.85
1	NYSE	GJR	Mon, Jul 10, 2006	22.80	22.80	22.80	22.80
#	Exchange	Symbol	Date	Open	High	Low	Close

Synthetic Fixed-Income Securities, Inc. STRATS Trust for Procter&Gamble Securities, Series 2006-1 NYSE:GJR 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