Goldman Sachs Group Securities STRATS Trust for Goldman Sachs Group Securities, Series 2006-2 NYSE:GJS Historical Prices

Below are the 3477 trading days of historical prices for GJS.

#	Exchange	Symbol	Date	Open	High	Low	Close
3477	NYSE	GJS	Tue, Mar 5, 2024	22.86	22.87	22.66	22.66
3476	NYSE	GJS	Fri, Mar 1, 2024	22.42	22.42	22.42	22.42
3475	NYSE	GJS	Mon, Feb 26, 2024	22.43	22.43	22.43	22.43
3474	NYSE	GJS	Thu, Feb 22, 2024	22.40	22.40	22.40	22.40
3473	NYSE	GJS	Wed, Feb 21, 2024	22.50	22.50	22.40	22.40
3472	NYSE	GJS	Tue, Feb 20, 2024	22.14	22.14	22.14	22.14
3471	NYSE	GJS	Fri, Feb 16, 2024	22.25	22.25	22.25	22.25
3470	NYSE	GJS	Thu, Feb 15, 2024	22.26	22.26	22.25	22.25
3469	NYSE	GJS	Wed, Feb 14, 2024	22.25	22.25	22.25	22.25
3468	NYSE	GJS	Tue, Feb 13, 2024	22.24	22.24	22.24	22.24
3467	NYSE	GJS	Mon, Feb 12, 2024	22.26	22.27	22.22	22.09
3466	NYSE	GJS	Fri, Feb 9, 2024	22.43	22.45	22.21	22.21
3465	NYSE	GJS	Thu, Feb 8, 2024	22.20	22.20	22.20	22.20
3464	NYSE	GJS	Wed, Feb 7, 2024	22.56	22.56	22.20	22.20
3463	NYSE	GJS	Mon, Feb 5, 2024	22.50	22.50	22.27	22.27
3462	NYSE	GJS	Mon, Jan 29, 2024	22.14	22.16	22.14	22.15
3461	NYSE	GJS	Fri, Jan 26, 2024	22.05	22.05	22.03	22.03
3460	NYSE	GJS	Fri, Jan 19, 2024	22.07	22.07	22.07	22.07
3459	NYSE	GJS	Thu, Jan 18, 2024	21.89	22.07	21.72	22.07
3458	NYSE	GJS	Wed, Jan 17, 2024	22.00	22.00	22.00	22.00
3457	NYSE	GJS	Fri, Jan 5, 2024	22.01	22.01	22.01	21.88
3456	NYSE	GJS	Wed, Jan 3, 2024	22.01	22.01	22.01	22.01
3455	NYSE	GJS	Tue, Jan 2, 2024	22.01	23.70	22.01	22.02
3454	NYSE	GJS	Fri, Dec 29, 2023	22.11	22.23	22.01	22.01
3453	NYSE	GJS	Thu, Dec 28, 2023	22.50	22.50	22.30	22.30
3452	NYSE	GJS	Wed, Dec 27, 2023	22.10	22.10	22.10	22.10
3451	NYSE	GJS	Fri, Dec 22, 2023	22.00	22.40	21.89	22.40
3450	NYSE	GJS	Thu, Dec 21, 2023	22.46	22.47	22.00	22.00
3449	NYSE	GJS	Wed, Dec 20, 2023	22.01	22.01	22.00	22.00
3448	NYSE	GJS	Mon, Dec 18, 2023	22.00	22.01	22.00	22.01
3447	NYSE	GJS	Fri, Dec 15, 2023	21.83	22.00	21.81	22.00
3446	NYSE	GJS	Thu, Dec 14, 2023	22.00	22.19	21.81	21.90
3445	NYSE	GJS	Wed, Dec 13, 2023	22.10	22.10	22.00	22.00
3444	NYSE	GJS	Tue, Dec 12, 2023	21.98	22.20	21.98	22.02
3443	NYSE	GJS	Mon, Dec 11, 2023	22.10	22.10	22.09	22.09
3442	NYSE	GJS	Fri, Dec 8, 2023	22.13	22.13	22.10	22.10
3441	NYSE	GJS	Thu, Dec 7, 2023	22.35	22.35	22.10	22.10
3440	NYSE	GJS	Fri, Dec 1, 2023	21.72	22.13	21.72	22.13
3439	NYSE	GJS	Thu, Nov 30, 2023	21.75	21.75	21.71	21.71
3438	NYSE	GJS	Wed, Nov 29, 2023	21.80	21.80	21.75	21.75
3437	NYSE	GJS	Tue, Nov 28, 2023	21.76	21.76	21.76	21.76
3436	NYSE	GJS	Mon, Nov 27, 2023	21.85	21.85	21.75	21.85
3435	NYSE	GJS	Fri, Nov 24, 2023	21.75	21.75	21.70	21.72
3434	NYSE	GJS	Wed, Nov 22, 2023	22.15	22.15	21.76	21.82
3433	NYSE	GJS	Tue, Nov 21, 2023	21.82	21.82	21.82	21.82
3432	NYSE	GJS	Wed, Nov 15, 2023	22.44	22.44	22.44	22.44
3431	NYSE	GJS	Tue, Nov 14, 2023	21.95	21.95	21.81	21.81
3430	NYSE	GJS	Mon, Nov 13, 2023	21.81	22.44	21.77	21.78
3429	NYSE	GJS	Thu, Nov 9, 2023	21.87	21.90	21.87	21.77
3428	NYSE	GJS	Wed, Nov 8, 2023	21.60	21.88	21.60	21.88
3427	NYSE	GJS	Fri, Oct 27, 2023	22.02	22.17	22.02	22.15
3426	NYSE	GJS	Thu, Oct 26, 2023	22.25	22.25	22.25	22.25
3425	NYSE	GJS	Wed, Oct 25, 2023	21.81	22.80	21.81	22.29
3424	NYSE	GJS	Tue, Oct 24, 2023	21.82	21.83	21.81	21.83
3423	NYSE	GJS	Thu, Oct 19, 2023	21.82	21.83	21.73	21.73
3422	NYSE	GJS	Wed, Oct 18, 2023	21.73	21.73	21.73	21.73
3421	NYSE	GJS	Tue, Oct 17, 2023	21.83	21.83	21.72	21.72
3420	NYSE	GJS	Mon, Oct 16, 2023	22.07	22.07	22.07	22.07
3419	NYSE	GJS	Fri, Oct 13, 2023	21.78	21.97	21.78	21.97
3418	NYSE	GJS	Tue, Oct 10, 2023	21.88	21.88	21.88	21.75
3417	NYSE	GJS	Mon, Oct 9, 2023	21.62	21.74	21.62	21.74
3416	NYSE	GJS	Fri, Oct 6, 2023	21.62	21.62	21.62	21.62
3415	NYSE	GJS	Wed, Oct 4, 2023	21.71	21.80	21.63	21.80
3414	NYSE	GJS	Tue, Oct 3, 2023	21.67	21.67	21.67	21.67
3413	NYSE	GJS	Mon, Oct 2, 2023	21.84	21.98	21.60	21.74
3412	NYSE	GJS	Fri, Sep 29, 2023	21.80	21.84	21.80	21.84
3411	NYSE	GJS	Thu, Sep 28, 2023	21.67	21.84	21.67	21.83
3410	NYSE	GJS	Wed, Sep 27, 2023	21.86	22.00	21.60	21.60
3409	NYSE	GJS	Tue, Sep 26, 2023	21.99	22.09	21.90	21.90
3408	NYSE	GJS	Mon, Sep 25, 2023	22.33	22.33	22.33	22.33
3407	NYSE	GJS	Thu, Sep 21, 2023	21.99	21.99	21.99	21.99
3406	NYSE	GJS	Tue, Sep 19, 2023	22.15	22.16	21.88	21.88
3405	NYSE	GJS	Mon, Sep 18, 2023	22.00	22.18	22.00	22.18
3404	NYSE	GJS	Fri, Sep 15, 2023	21.88	21.88	21.88	21.88
3403	NYSE	GJS	Wed, Sep 13, 2023	22.17	22.17	21.80	21.80
3402	NYSE	GJS	Mon, Sep 11, 2023	21.97	22.04	21.97	21.91
3401	NYSE	GJS	Thu, Sep 7, 2023	21.82	21.82	21.82	21.82
3400	NYSE	GJS	Wed, Sep 6, 2023	22.40	22.42	21.99	21.99
3399	NYSE	GJS	Tue, Sep 5, 2023	21.82	22.21	21.82	22.21
3398	NYSE	GJS	Wed, Aug 30, 2023	22.07	22.07	21.88	22.07
3397	NYSE	GJS	Tue, Aug 29, 2023	22.03	22.03	22.03	22.03
3396	NYSE	GJS	Wed, Aug 23, 2023	22.07	22.07	22.07	22.07
3395	NYSE	GJS	Thu, Aug 17, 2023	21.92	21.92	21.88	21.88
3394	NYSE	GJS	Tue, Aug 15, 2023	22.13	22.13	21.88	21.98
3393	NYSE	GJS	Mon, Aug 14, 2023	22.15	22.15	21.80	22.15
3392	NYSE	GJS	Fri, Aug 11, 2023	22.29	22.30	22.29	22.30
3391	NYSE	GJS	Mon, Aug 7, 2023	22.35	22.35	22.30	22.17
3390	NYSE	GJS	Thu, Aug 3, 2023	21.85	22.35	21.85	22.35
3389	NYSE	GJS	Wed, Aug 2, 2023	22.20	22.35	22.10	22.35
3388	NYSE	GJS	Tue, Aug 1, 2023	22.35	22.35	22.15	22.15
3387	NYSE	GJS	Mon, Jul 31, 2023	22.50	22.50	22.50	22.50
3386	NYSE	GJS	Fri, Jul 28, 2023	22.00	22.09	22.00	22.09
3385	NYSE	GJS	Tue, Jul 25, 2023	22.00	22.00	21.90	21.90
3384	NYSE	GJS	Mon, Jul 24, 2023	22.00	22.00	22.00	22.00
3383	NYSE	GJS	Thu, Jul 20, 2023	22.00	22.00	22.00	22.00
3382	NYSE	GJS	Wed, Jul 19, 2023	22.17	22.17	22.00	22.00
3381	NYSE	GJS	Mon, Jul 17, 2023	22.63	22.63	21.92	22.40
3380	NYSE	GJS	Thu, Jul 13, 2023	21.97	22.44	21.96	22.44
3379	NYSE	GJS	Wed, Jul 12, 2023	21.90	21.94	21.90	21.81
3378	NYSE	GJS	Tue, Jul 11, 2023	21.97	21.98	21.96	21.98
3377	NYSE	GJS	Mon, Jul 10, 2023	21.82	21.82	21.80	21.80
3376	NYSE	GJS	Fri, Jul 7, 2023	21.98	21.98	21.94	21.95
3375	NYSE	GJS	Thu, Jul 6, 2023	21.81	21.89	21.80	21.80
3374	NYSE	GJS	Wed, Jul 5, 2023	21.81	21.81	21.80	21.81
3373	NYSE	GJS	Mon, Jul 3, 2023	21.83	21.83	21.83	21.83
3372	NYSE	GJS	Fri, Jun 30, 2023	21.82	21.83	21.82	21.83
3371	NYSE	GJS	Thu, Jun 29, 2023	21.83	21.83	21.75	21.75
3370	NYSE	GJS	Wed, Jun 28, 2023	21.83	21.83	21.75	21.75
3369	NYSE	GJS	Tue, Jun 27, 2023	21.98	21.98	21.85	21.85
3368	NYSE	GJS	Fri, Jun 23, 2023	21.72	21.98	21.72	21.98
3367	NYSE	GJS	Thu, Jun 22, 2023	21.75	21.98	21.75	21.87
3366	NYSE	GJS	Wed, Jun 21, 2023	21.81	21.82	21.80	21.80
3365	NYSE	GJS	Tue, Jun 20, 2023	21.91	21.91	21.86	21.90
3364	NYSE	GJS	Fri, Jun 16, 2023	21.84	21.90	21.84	21.90
3363	NYSE	GJS	Thu, Jun 15, 2023	21.86	21.86	21.86	21.86
3362	NYSE	GJS	Wed, Jun 14, 2023	21.75	21.80	21.75	21.80
3361	NYSE	GJS	Tue, Jun 13, 2023	21.78	21.80	21.78	21.80
3360	NYSE	GJS	Mon, Jun 12, 2023	21.71	21.85	21.71	21.67
3359	NYSE	GJS	Wed, Jun 7, 2023	21.70	21.92	21.65	21.92
3358	NYSE	GJS	Tue, Jun 6, 2023	21.55	21.65	21.55	21.65
3357	NYSE	GJS	Mon, Jun 5, 2023	21.60	21.63	21.58	21.61
3356	NYSE	GJS	Fri, Jun 2, 2023	21.62	21.62	21.61	21.61
3355	NYSE	GJS	Thu, Jun 1, 2023	21.85	21.85	21.82	21.84
3354	NYSE	GJS	Wed, May 31, 2023	21.70	21.85	21.62	21.85
3353	NYSE	GJS	Fri, May 26, 2023	21.57	21.58	21.55	21.55
3352	NYSE	GJS	Wed, May 24, 2023	21.56	21.56	21.56	21.56
3351	NYSE	GJS	Tue, May 23, 2023	21.67	21.67	21.65	21.65
3350	NYSE	GJS	Mon, May 22, 2023	21.49	21.76	21.49	21.70
3349	NYSE	GJS	Fri, May 19, 2023	21.31	21.55	21.30	21.50
3348	NYSE	GJS	Thu, May 18, 2023	21.25	21.32	21.23	21.30
3347	NYSE	GJS	Wed, May 17, 2023	21.06	21.30	21.06	21.25
3346	NYSE	GJS	Tue, May 16, 2023	21.05	21.12	20.98	21.03
3345	NYSE	GJS	Mon, May 15, 2023	21.58	21.58	21.58	21.58
3344	NYSE	GJS	Fri, May 12, 2023	21.54	21.98	21.50	21.55
3343	NYSE	GJS	Thu, May 11, 2023	21.45	21.54	21.43	21.45
3342	NYSE	GJS	Wed, May 10, 2023	21.40	21.45	21.35	21.31
3341	NYSE	GJS	Tue, May 9, 2023	21.45	21.45	21.45	21.45
3340	NYSE	GJS	Mon, May 8, 2023	21.50	21.50	21.50	21.50
3339	NYSE	GJS	Fri, May 5, 2023	21.40	21.57	21.40	21.57
3338	NYSE	GJS	Thu, May 4, 2023	21.40	21.40	21.30	21.30
3337	NYSE	GJS	Tue, May 2, 2023	21.44	21.44	21.44	21.44
3336	NYSE	GJS	Fri, Apr 28, 2023	21.39	21.40	21.39	21.40
3335	NYSE	GJS	Wed, Apr 26, 2023	21.21	21.44	21.21	21.24
3334	NYSE	GJS	Tue, Apr 25, 2023	21.26	21.33	21.26	21.26
3333	NYSE	GJS	Mon, Apr 24, 2023	21.04	21.37	20.67	21.20
3332	NYSE	GJS	Fri, Apr 21, 2023	21.40	21.40	21.40	21.40
3331	NYSE	GJS	Thu, Apr 20, 2023	21.34	21.40	21.34	21.40
3330	NYSE	GJS	Wed, Apr 19, 2023	21.28	21.34	21.25	21.31
3329	NYSE	GJS	Tue, Apr 18, 2023	21.35	21.35	21.35	21.35
3328	NYSE	GJS	Mon, Apr 17, 2023	21.42	21.42	21.41	21.41
3327	NYSE	GJS	Fri, Apr 14, 2023	21.35	21.44	21.35	21.44
3326	NYSE	GJS	Thu, Apr 13, 2023	21.24	21.24	21.24	21.24
3325	NYSE	GJS	Wed, Apr 12, 2023	21.51	21.51	21.49	21.36
3324	NYSE	GJS	Tue, Apr 11, 2023	21.40	21.44	21.33	21.44
3323	NYSE	GJS	Mon, Apr 10, 2023	21.43	21.44	21.43	21.44
3322	NYSE	GJS	Thu, Apr 6, 2023	21.42	21.42	21.42	21.42
3321	NYSE	GJS	Fri, Mar 31, 2023	21.06	21.43	21.06	21.40
3320	NYSE	GJS	Tue, Mar 28, 2023	21.39	21.40	21.30	21.30
3319	NYSE	GJS	Thu, Mar 23, 2023	21.03	21.03	21.03	21.03
3318	NYSE	GJS	Wed, Mar 22, 2023	21.43	21.43	21.24	21.24
3317	NYSE	GJS	Tue, Mar 21, 2023	21.62	21.62	21.38	21.41
3316	NYSE	GJS	Mon, Mar 20, 2023	21.14	21.80	21.14	21.52
3315	NYSE	GJS	Fri, Mar 17, 2023	21.20	21.20	21.20	21.20
3314	NYSE	GJS	Thu, Mar 16, 2023	21.42	21.42	21.04	21.32
3313	NYSE	GJS	Wed, Mar 15, 2023	21.65	21.65	21.54	21.54
3312	NYSE	GJS	Tue, Mar 14, 2023	21.65	21.65	21.65	21.65
3311	NYSE	GJS	Mon, Mar 13, 2023	21.46	21.61	21.42	21.55
3310	NYSE	GJS	Thu, Mar 9, 2023	21.62	21.68	21.50	21.56
3309	NYSE	GJS	Wed, Mar 8, 2023	21.74	21.75	21.53	21.63
3308	NYSE	GJS	Tue, Mar 7, 2023	21.73	21.73	21.50	21.50
3307	NYSE	GJS	Mon, Mar 6, 2023	21.52	21.70	21.52	21.63
3306	NYSE	GJS	Fri, Mar 3, 2023	21.77	21.78	21.77	21.77
3305	NYSE	GJS	Thu, Mar 2, 2023	21.78	21.81	21.52	21.66
3304	NYSE	GJS	Wed, Mar 1, 2023	21.84	21.90	21.25	21.70
3303	NYSE	GJS	Tue, Feb 28, 2023	22.00	22.00	21.46	21.78
3302	NYSE	GJS	Mon, Feb 27, 2023	21.80	21.80	21.80	21.80
3301	NYSE	GJS	Fri, Feb 24, 2023	21.69	22.75	21.61	21.98
3300	NYSE	GJS	Thu, Feb 23, 2023	21.70	22.14	21.67	21.79
3299	NYSE	GJS	Tue, Feb 21, 2023	21.70	21.82	21.62	21.63
3298	NYSE	GJS	Fri, Feb 17, 2023	21.47	21.70	21.38	21.70
3297	NYSE	GJS	Thu, Feb 16, 2023	21.40	21.65	21.40	21.65
3296	NYSE	GJS	Wed, Feb 15, 2023	21.56	21.76	21.54	21.56
3295	NYSE	GJS	Tue, Feb 14, 2023	21.54	21.56	21.42	21.56
3294	NYSE	GJS	Mon, Feb 13, 2023	21.51	21.54	21.39	21.53
3293	NYSE	GJS	Fri, Feb 10, 2023	21.38	21.53	21.37	21.40
3292	NYSE	GJS	Thu, Feb 9, 2023	21.25	21.40	21.20	21.39
3291	NYSE	GJS	Wed, Feb 8, 2023	21.22	21.23	21.22	21.22
3290	NYSE	GJS	Thu, Feb 2, 2023	21.52	21.52	21.52	21.52
3289	NYSE	GJS	Wed, Feb 1, 2023	21.07	21.37	21.07	21.37
3288	NYSE	GJS	Tue, Jan 31, 2023	21.16	21.32	21.07	21.22
3287	NYSE	GJS	Thu, Jan 26, 2023	21.17	21.17	21.17	21.17
3286	NYSE	GJS	Wed, Jan 25, 2023	21.15	21.24	21.00	21.14
3285	NYSE	GJS	Tue, Jan 24, 2023	21.22	21.24	21.11	21.11
3284	NYSE	GJS	Mon, Jan 23, 2023	21.06	21.06	21.06	21.06
3283	NYSE	GJS	Fri, Jan 20, 2023	21.05	21.20	21.05	21.10
3282	NYSE	GJS	Thu, Jan 19, 2023	21.08	21.08	21.08	21.08
3281	NYSE	GJS	Wed, Jan 18, 2023	21.09	21.09	21.08	21.09
3280	NYSE	GJS	Tue, Jan 17, 2023	21.13	21.13	21.13	21.13
3279	NYSE	GJS	Fri, Jan 13, 2023	20.98	21.20	20.95	20.95
3278	NYSE	GJS	Wed, Jan 11, 2023	21.15	21.15	21.06	20.95
3277	NYSE	GJS	Tue, Jan 10, 2023	21.14	21.14	21.14	21.14
3276	NYSE	GJS	Fri, Jan 6, 2023	21.14	21.14	21.05	21.14
3275	NYSE	GJS	Thu, Jan 5, 2023	21.18	21.18	21.06	21.11
3274	NYSE	GJS	Wed, Jan 4, 2023	21.10	21.10	21.10	21.10
3273	NYSE	GJS	Tue, Jan 3, 2023	21.00	21.05	20.73	21.05
3272	NYSE	GJS	Fri, Dec 30, 2022	20.99	20.99	20.99	20.99
3271	NYSE	GJS	Thu, Dec 29, 2022	20.98	20.98	20.98	20.98
3270	NYSE	GJS	Wed, Dec 28, 2022	20.92	20.92	20.87	20.92
3269	NYSE	GJS	Tue, Dec 27, 2022	21.00	21.03	21.00	21.00
3268	NYSE	GJS	Thu, Dec 22, 2022	21.05	21.05	20.90	20.98
3267	NYSE	GJS	Wed, Dec 21, 2022	21.24	21.24	20.65	21.00
3266	NYSE	GJS	Mon, Dec 19, 2022	21.21	21.21	21.21	21.21
3265	NYSE	GJS	Thu, Dec 15, 2022	21.24	21.24	21.24	21.24
3264	NYSE	GJS	Wed, Dec 14, 2022	21.10	21.10	21.10	21.10
3263	NYSE	GJS	Tue, Dec 13, 2022	21.22	21.22	21.22	21.22
3262	NYSE	GJS	Thu, Dec 8, 2022	20.99	21.15	20.99	21.03
3261	NYSE	GJS	Thu, Dec 1, 2022	20.98	21.05	20.98	21.05
3260	NYSE	GJS	Wed, Nov 30, 2022	21.13	21.13	21.13	21.13
3259	NYSE	GJS	Mon, Nov 28, 2022	21.03	21.07	21.03	21.07
3258	NYSE	GJS	Fri, Nov 25, 2022	21.02	21.02	20.99	21.02
3257	NYSE	GJS	Tue, Nov 22, 2022	20.95	21.05	20.93	21.05
3256	NYSE	GJS	Mon, Nov 21, 2022	20.93	21.00	20.88	21.00
3255	NYSE	GJS	Fri, Nov 18, 2022	20.88	21.05	20.86	21.00
3254	NYSE	GJS	Thu, Nov 17, 2022	20.88	20.91	20.86	20.91
3253	NYSE	GJS	Fri, Nov 11, 2022	21.03	21.03	21.03	21.03
3252	NYSE	GJS	Thu, Nov 10, 2022	21.00	21.04	20.93	20.99
3251	NYSE	GJS	Wed, Nov 9, 2022	21.10	21.10	20.93	20.96
3250	NYSE	GJS	Tue, Nov 8, 2022	21.10	21.10	21.10	21.10
3249	NYSE	GJS	Mon, Nov 7, 2022	21.15	21.15	21.02	21.09
3248	NYSE	GJS	Fri, Nov 4, 2022	21.10	21.10	21.02	21.10
3247	NYSE	GJS	Tue, Nov 1, 2022	21.03	21.23	21.02	21.23
3246	NYSE	GJS	Fri, Oct 28, 2022	21.02	21.22	21.00	21.22
3245	NYSE	GJS	Thu, Oct 27, 2022	20.92	21.20	20.91	21.20
3244	NYSE	GJS	Wed, Oct 26, 2022	21.02	21.28	21.02	21.20
3243	NYSE	GJS	Tue, Oct 25, 2022	21.05	21.07	21.00	21.05
3242	NYSE	GJS	Fri, Oct 21, 2022	20.96	20.96	20.96	20.96
3241	NYSE	GJS	Thu, Oct 20, 2022	21.05	21.06	20.87	21.00
3240	NYSE	GJS	Wed, Oct 19, 2022	21.06	21.10	21.01	21.10
3239	NYSE	GJS	Tue, Oct 18, 2022	21.20	21.50	21.10	21.10
3238	NYSE	GJS	Mon, Oct 17, 2022	21.16	21.16	21.16	21.16
3237	NYSE	GJS	Fri, Oct 14, 2022	21.02	21.02	21.01	21.01
3236	NYSE	GJS	Wed, Oct 12, 2022	20.89	21.25	20.89	21.01
3235	NYSE	GJS	Tue, Oct 11, 2022	21.04	21.04	21.00	21.00
3234	NYSE	GJS	Thu, Oct 6, 2022	21.17	21.31	21.04	21.04
3233	NYSE	GJS	Wed, Sep 28, 2022	21.16	21.16	21.16	21.16
3232	NYSE	GJS	Tue, Sep 27, 2022	21.23	21.37	21.20	21.27
3231	NYSE	GJS	Mon, Sep 26, 2022	21.35	21.41	21.35	21.35
3230	NYSE	GJS	Fri, Sep 23, 2022	21.28	21.35	21.25	21.35
3229	NYSE	GJS	Wed, Sep 21, 2022	21.28	21.35	21.28	21.35
3228	NYSE	GJS	Tue, Sep 20, 2022	21.42	21.42	21.33	21.33
3227	NYSE	GJS	Mon, Sep 19, 2022	21.45	21.52	21.42	21.52
3226	NYSE	GJS	Fri, Sep 16, 2022	21.52	21.52	21.52	21.52
3225	NYSE	GJS	Thu, Sep 15, 2022	21.52	21.52	21.32	21.32
3224	NYSE	GJS	Tue, Sep 13, 2022	21.47	21.47	21.47	21.47
3223	NYSE	GJS	Mon, Sep 12, 2022	21.31	21.52	21.25	21.44
3222	NYSE	GJS	Fri, Sep 9, 2022	21.25	21.25	21.17	21.25
3221	NYSE	GJS	Fri, Sep 2, 2022	21.17	21.17	21.17	21.17
3220	NYSE	GJS	Thu, Sep 1, 2022	21.22	21.22	21.22	21.22
3219	NYSE	GJS	Wed, Aug 31, 2022	21.15	21.15	21.09	21.10
3218	NYSE	GJS	Fri, Aug 26, 2022	21.04	21.20	21.00	21.20
3217	NYSE	GJS	Thu, Aug 25, 2022	21.33	21.33	21.33	21.33
3216	NYSE	GJS	Wed, Aug 24, 2022	21.33	21.33	21.03	21.05
3215	NYSE	GJS	Tue, Aug 23, 2022	21.30	21.33	21.30	21.33
3214	NYSE	GJS	Mon, Aug 22, 2022	21.33	21.33	21.03	21.13
3213	NYSE	GJS	Fri, Aug 19, 2022	21.33	21.33	21.33	21.33
3212	NYSE	GJS	Thu, Aug 18, 2022	21.14	21.25	21.14	21.25
3211	NYSE	GJS	Tue, Aug 16, 2022	21.35	21.35	21.23	21.25
3210	NYSE	GJS	Mon, Aug 15, 2022	21.16	21.30	21.15	21.30
3209	NYSE	GJS	Mon, Aug 8, 2022	21.44	21.44	21.44	21.38
3208	NYSE	GJS	Wed, Aug 3, 2022	21.42	21.42	21.17	21.17
3207	NYSE	GJS	Fri, Jul 29, 2022	21.26	21.26	21.02	21.15
3206	NYSE	GJS	Thu, Jul 28, 2022	21.37	21.38	21.37	21.37
3205	NYSE	GJS	Fri, Jul 22, 2022	21.08	21.21	21.08	21.08
3204	NYSE	GJS	Thu, Jul 21, 2022	21.18	21.18	21.18	21.18
3203	NYSE	GJS	Tue, Jul 19, 2022	20.93	21.12	20.92	20.92
3202	NYSE	GJS	Mon, Jul 18, 2022	21.19	21.19	21.19	21.19
3201	NYSE	GJS	Wed, Jul 13, 2022	21.08	21.08	21.08	21.08
3200	NYSE	GJS	Tue, Jul 12, 2022	21.01	21.05	21.00	21.00
3199	NYSE	GJS	Mon, Jul 11, 2022	20.98	21.10	20.92	21.10
3198	NYSE	GJS	Thu, Jul 7, 2022	21.08	21.15	20.98	21.10
3197	NYSE	GJS	Wed, Jul 6, 2022	21.05	21.07	21.05	21.07
3196	NYSE	GJS	Tue, Jun 28, 2022	20.97	21.30	20.13	21.30
3195	NYSE	GJS	Fri, Jun 24, 2022	21.05	21.57	21.05	21.43
3194	NYSE	GJS	Wed, Jun 22, 2022	21.10	21.43	21.06	21.43
3193	NYSE	GJS	Thu, Jun 16, 2022	21.14	21.52	21.14	21.52
3192	NYSE	GJS	Wed, Jun 15, 2022	21.46	21.46	21.46	21.46
3191	NYSE	GJS	Mon, Jun 13, 2022	21.05	21.20	21.04	21.20
3190	NYSE	GJS	Fri, Jun 10, 2022	21.56	21.63	21.56	21.59
3189	NYSE	GJS	Thu, Jun 9, 2022	21.23	21.27	21.22	21.27
3188	NYSE	GJS	Wed, Jun 8, 2022	21.26	21.33	21.20	21.23
3187	NYSE	GJS	Tue, Jun 7, 2022	21.20	21.40	21.20	21.37
3186	NYSE	GJS	Mon, Jun 6, 2022	21.26	21.34	21.20	21.20
3185	NYSE	GJS	Thu, Jun 2, 2022	21.63	21.63	20.97	21.20
3184	NYSE	GJS	Fri, May 27, 2022	21.70	21.73	21.69	21.70
3183	NYSE	GJS	Thu, May 26, 2022	21.61	21.72	21.61	21.72
3182	NYSE	GJS	Tue, May 24, 2022	21.75	21.75	21.30	21.50
3181	NYSE	GJS	Mon, May 23, 2022	21.95	21.95	21.95	21.95
3180	NYSE	GJS	Fri, May 20, 2022	21.11	21.20	21.05	21.20
3179	NYSE	GJS	Thu, May 19, 2022	21.15	21.35	21.15	21.35
3178	NYSE	GJS	Wed, May 18, 2022	21.30	21.35	21.20	21.35
3177	NYSE	GJS	Tue, May 17, 2022	21.50	21.50	21.11	21.11
3176	NYSE	GJS	Mon, May 16, 2022	21.10	21.40	21.10	21.40
3175	NYSE	GJS	Fri, May 13, 2022	21.22	21.30	21.20	21.30
3174	NYSE	GJS	Wed, May 11, 2022	21.75	21.75	21.35	21.42
3173	NYSE	GJS	Tue, May 10, 2022	21.24	21.24	21.17	21.20
3172	NYSE	GJS	Mon, May 9, 2022	21.56	21.75	21.46	21.75
3171	NYSE	GJS	Fri, May 6, 2022	21.41	21.41	21.40	21.41
3170	NYSE	GJS	Thu, May 5, 2022	21.41	21.41	21.40	21.40
3169	NYSE	GJS	Tue, May 3, 2022	21.40	21.61	21.40	21.61
3168	NYSE	GJS	Mon, May 2, 2022	21.72	21.75	21.50	21.50
3167	NYSE	GJS	Wed, Apr 27, 2022	21.50	21.50	21.50	21.50
3166	NYSE	GJS	Fri, Apr 22, 2022	21.45	21.45	21.45	21.45
3165	NYSE	GJS	Thu, Apr 21, 2022	21.68	21.68	21.43	21.43
3164	NYSE	GJS	Tue, Apr 19, 2022	21.95	21.95	21.95	21.95
3163	NYSE	GJS	Wed, Apr 13, 2022	21.89	21.90	21.89	21.90
3162	NYSE	GJS	Fri, Apr 8, 2022	21.95	21.95	21.95	21.93
3161	NYSE	GJS	Thu, Apr 7, 2022	21.94	21.96	21.76	21.80
3160	NYSE	GJS	Wed, Apr 6, 2022	21.51	21.95	21.51	21.95
3159	NYSE	GJS	Tue, Apr 5, 2022	21.59	21.59	21.59	21.59
3158	NYSE	GJS	Mon, Apr 4, 2022	21.45	21.50	21.45	21.48
3157	NYSE	GJS	Fri, Apr 1, 2022	21.64	21.64	21.57	21.57
3156	NYSE	GJS	Thu, Mar 31, 2022	21.65	21.66	21.58	21.66
3155	NYSE	GJS	Wed, Mar 30, 2022	21.28	21.30	21.28	21.30
3154	NYSE	GJS	Tue, Mar 29, 2022	21.13	21.28	21.13	21.20
3153	NYSE	GJS	Mon, Mar 28, 2022	21.18	21.20	21.18	21.20
3152	NYSE	GJS	Fri, Mar 25, 2022	21.43	21.43	21.34	21.41
3151	NYSE	GJS	Wed, Mar 23, 2022	21.46	21.46	21.05	21.05
3150	NYSE	GJS	Tue, Mar 22, 2022	21.06	21.06	21.06	21.06
3149	NYSE	GJS	Fri, Mar 18, 2022	21.05	21.05	21.05	21.05
3148	NYSE	GJS	Thu, Mar 17, 2022	21.11	21.11	21.11	21.11
3147	NYSE	GJS	Wed, Mar 16, 2022	21.49	21.49	21.19	21.45
3146	NYSE	GJS	Tue, Mar 15, 2022	21.01	21.01	21.01	21.01
3145	NYSE	GJS	Fri, Mar 11, 2022	21.20	21.20	21.20	21.20
3144	NYSE	GJS	Thu, Mar 10, 2022	21.23	21.23	21.23	21.20
3143	NYSE	GJS	Wed, Mar 9, 2022	21.35	21.35	21.25	21.25
3142	NYSE	GJS	Tue, Mar 8, 2022	21.35	21.35	21.35	21.35
3141	NYSE	GJS	Mon, Mar 7, 2022	21.32	21.35	21.32	21.35
3140	NYSE	GJS	Fri, Mar 4, 2022	21.55	21.55	21.55	21.55
3139	NYSE	GJS	Thu, Mar 3, 2022	21.55	21.55	21.55	21.55
3138	NYSE	GJS	Wed, Mar 2, 2022	21.25	21.25	21.25	21.25
3137	NYSE	GJS	Tue, Mar 1, 2022	21.17	21.25	21.17	21.25
3136	NYSE	GJS	Fri, Feb 25, 2022	21.35	21.35	21.35	21.35
3135	NYSE	GJS	Thu, Feb 24, 2022	21.54	21.54	21.35	21.35
3134	NYSE	GJS	Wed, Feb 23, 2022	21.87	21.87	21.87	21.87
3133	NYSE	GJS	Tue, Feb 22, 2022	21.45	21.87	21.45	21.87
3132	NYSE	GJS	Fri, Feb 18, 2022	21.50	21.57	21.50	21.57
3131	NYSE	GJS	Thu, Feb 17, 2022	21.86	21.86	21.52	21.67
3130	NYSE	GJS	Wed, Feb 16, 2022	21.72	21.72	21.62	21.62
3129	NYSE	GJS	Tue, Feb 15, 2022	21.46	21.46	21.46	21.46
3128	NYSE	GJS	Mon, Feb 14, 2022	21.43	21.47	21.40	21.46
3127	NYSE	GJS	Fri, Feb 11, 2022	21.10	21.52	21.10	21.52
3126	NYSE	GJS	Thu, Feb 10, 2022	21.30	21.30	21.05	21.03
3125	NYSE	GJS	Wed, Feb 9, 2022	21.17	21.17	21.17	21.17
3124	NYSE	GJS	Tue, Feb 8, 2022	21.17	21.17	21.17	21.17
3123	NYSE	GJS	Fri, Feb 4, 2022	21.48	21.48	21.31	21.31
3122	NYSE	GJS	Tue, Feb 1, 2022	21.25	21.25	21.25	21.25
3121	NYSE	GJS	Mon, Jan 31, 2022	21.20	21.25	21.20	21.25
3120	NYSE	GJS	Fri, Jan 28, 2022	21.51	21.51	21.51	21.51
3119	NYSE	GJS	Thu, Jan 27, 2022	21.95	21.95	21.51	21.51
3118	NYSE	GJS	Wed, Jan 26, 2022	21.01	21.93	21.01	21.91
3117	NYSE	GJS	Tue, Jan 25, 2022	21.66	21.66	21.66	21.66
3116	NYSE	GJS	Mon, Jan 24, 2022	21.33	21.33	21.01	21.06
3115	NYSE	GJS	Fri, Jan 21, 2022	21.40	21.40	21.40	21.40
3114	NYSE	GJS	Thu, Jan 20, 2022	21.41	21.41	21.41	21.41
3113	NYSE	GJS	Wed, Jan 19, 2022	21.41	21.41	21.26	21.26
3112	NYSE	GJS	Tue, Jan 18, 2022	21.41	21.41	21.30	21.30
3111	NYSE	GJS	Thu, Jan 13, 2022	21.41	21.41	21.41	21.41
3110	NYSE	GJS	Tue, Jan 11, 2022	21.41	21.41	21.35	21.33
3109	NYSE	GJS	Mon, Jan 10, 2022	21.25	21.25	21.25	21.25
3108	NYSE	GJS	Fri, Jan 7, 2022	21.42	21.42	21.20	21.30
3107	NYSE	GJS	Thu, Jan 6, 2022	21.49	21.49	21.43	21.43
3106	NYSE	GJS	Wed, Jan 5, 2022	21.50	21.63	21.50	21.63
3105	NYSE	GJS	Tue, Jan 4, 2022	21.25	21.25	21.25	21.25
3104	NYSE	GJS	Mon, Jan 3, 2022	21.45	21.45	21.31	21.31
3103	NYSE	GJS	Fri, Dec 31, 2021	21.46	21.46	21.46	21.46
3102	NYSE	GJS	Thu, Dec 30, 2021	21.41	21.65	21.38	21.53
3101	NYSE	GJS	Wed, Dec 29, 2021	22.00	22.00	21.50	21.50
3100	NYSE	GJS	Tue, Dec 28, 2021	0.00	0.00	0.00	21.50
3099	NYSE	GJS	Mon, Dec 27, 2021	0.00	0.00	0.00	21.50
3098	NYSE	GJS	Wed, Dec 22, 2021	21.34	21.50	21.34	21.50
3097	NYSE	GJS	Tue, Dec 21, 2021	21.70	21.70	21.70	21.70
3096	NYSE	GJS	Mon, Dec 20, 2021	0.00	0.00	0.00	21.74
3095	NYSE	GJS	Thu, Dec 16, 2021	21.75	21.75	21.53	21.74
3094	NYSE	GJS	Wed, Dec 15, 2021	21.35	21.35	21.18	21.20
3093	NYSE	GJS	Mon, Dec 13, 2021	21.24	21.49	21.24	21.49
3092	NYSE	GJS	Fri, Dec 10, 2021	21.49	21.49	21.49	21.47
3091	NYSE	GJS	Thu, Dec 9, 2021	21.72	21.72	21.72	21.72
3090	NYSE	GJS	Wed, Dec 8, 2021	21.58	21.58	21.58	21.58
3089	NYSE	GJS	Tue, Dec 7, 2021	21.80	21.80	21.20	21.31
3088	NYSE	GJS	Fri, Dec 3, 2021	21.51	21.51	21.40	21.40
3087	NYSE	GJS	Thu, Dec 2, 2021	21.40	21.40	21.40	21.40
3086	NYSE	GJS	Wed, Dec 1, 2021	21.50	21.50	21.50	21.50
3085	NYSE	GJS	Tue, Nov 30, 2021	21.56	21.56	21.56	21.56
3084	NYSE	GJS	Mon, Nov 29, 2021	21.50	21.56	21.50	21.56
3083	NYSE	GJS	Fri, Nov 26, 2021	21.55	21.56	21.55	21.56
3082	NYSE	GJS	Wed, Nov 24, 2021	21.51	21.51	21.51	21.51
3081	NYSE	GJS	Tue, Nov 23, 2021	21.50	21.56	21.50	21.53
3080	NYSE	GJS	Fri, Nov 19, 2021	21.41	21.45	21.41	21.45
3079	NYSE	GJS	Thu, Nov 18, 2021	21.59	21.59	21.59	21.59
3078	NYSE	GJS	Wed, Nov 17, 2021	21.33	21.38	21.33	21.38
3077	NYSE	GJS	Tue, Nov 16, 2021	21.60	21.60	21.60	21.60
3076	NYSE	GJS	Mon, Nov 15, 2021	21.31	21.31	21.31	21.31
3075	NYSE	GJS	Wed, Nov 10, 2021	0.00	0.00	0.00	21.48
3074	NYSE	GJS	Tue, Nov 9, 2021	21.50	21.50	21.50	21.48
3073	NYSE	GJS	Mon, Nov 8, 2021	21.50	21.50	21.50	21.50
3072	NYSE	GJS	Thu, Nov 4, 2021	21.57	21.59	21.57	21.59
3071	NYSE	GJS	Mon, Nov 1, 2021	0.00	0.00	0.00	21.45
3070	NYSE	GJS	Thu, Oct 28, 2021	21.47	21.47	21.34	21.45
3069	NYSE	GJS	Mon, Oct 25, 2021	21.30	21.30	21.30	21.30
3068	NYSE	GJS	Thu, Oct 21, 2021	21.30	21.42	21.30	21.42
3067	NYSE	GJS	Wed, Oct 20, 2021	21.60	21.60	21.60	21.60
3066	NYSE	GJS	Mon, Oct 18, 2021	21.55	21.55	21.55	21.55
3065	NYSE	GJS	Fri, Oct 15, 2021	0.00	0.00	0.00	21.50
3064	NYSE	GJS	Thu, Oct 14, 2021	21.37	21.50	21.34	21.50
3063	NYSE	GJS	Wed, Oct 13, 2021	0.00	0.00	0.00	21.28
3062	NYSE	GJS	Mon, Oct 11, 2021	21.50	21.50	21.28	21.28
3061	NYSE	GJS	Fri, Oct 8, 2021	22.94	22.94	22.00	22.00
3060	NYSE	GJS	Thu, Oct 7, 2021	0.00	0.00	0.00	21.49
3059	NYSE	GJS	Wed, Oct 6, 2021	0.00	0.00	0.00	21.49
3058	NYSE	GJS	Tue, Oct 5, 2021	21.54	21.62	21.49	21.49
3057	NYSE	GJS	Fri, Oct 1, 2021	0.00	0.00	0.00	21.70
3056	NYSE	GJS	Thu, Sep 30, 2021	21.45	21.70	21.29	21.70
3055	NYSE	GJS	Wed, Sep 29, 2021	21.20	21.45	21.01	21.01
3054	NYSE	GJS	Mon, Sep 27, 2021	21.17	21.17	21.17	21.17
3053	NYSE	GJS	Thu, Sep 23, 2021	21.13	21.13	21.00	21.03
3052	NYSE	GJS	Wed, Sep 22, 2021	0.00	0.00	0.00	21.20
3051	NYSE	GJS	Fri, Sep 17, 2021	21.25	21.25	21.20	21.20
3050	NYSE	GJS	Thu, Sep 16, 2021	21.46	21.46	21.46	21.46
3049	NYSE	GJS	Wed, Sep 15, 2021	0.00	0.00	0.00	21.32
3048	NYSE	GJS	Tue, Sep 14, 2021	0.00	0.00	0.00	21.32
3047	NYSE	GJS	Fri, Sep 10, 2021	21.34	21.34	21.34	21.32
3046	NYSE	GJS	Thu, Sep 9, 2021	21.50	21.70	21.50	21.50
3045	NYSE	GJS	Wed, Sep 8, 2021	21.50	21.50	21.50	21.50
3044	NYSE	GJS	Tue, Sep 7, 2021	0.00	0.00	0.00	21.52
3043	NYSE	GJS	Fri, Sep 3, 2021	21.25	21.52	21.25	21.52
3042	NYSE	GJS	Thu, Sep 2, 2021	21.05	21.12	21.04	21.11
3041	NYSE	GJS	Wed, Sep 1, 2021	21.00	21.00	21.00	21.00
3040	NYSE	GJS	Mon, Aug 30, 2021	20.94	21.07	20.92	21.07
3039	NYSE	GJS	Wed, Aug 25, 2021	0.00	0.00	0.00	21.25
3038	NYSE	GJS	Thu, Aug 19, 2021	0.00	0.00	0.00	21.25
3037	NYSE	GJS	Wed, Aug 18, 2021	21.23	21.25	21.23	21.25
3036	NYSE	GJS	Tue, Aug 17, 2021	21.25	21.25	21.25	21.25
3035	NYSE	GJS	Mon, Aug 16, 2021	0.00	0.00	0.00	21.19
3034	NYSE	GJS	Fri, Aug 13, 2021	21.19	21.19	21.19	21.19
3033	NYSE	GJS	Thu, Aug 12, 2021	20.92	21.08	20.92	21.08
3032	NYSE	GJS	Wed, Aug 11, 2021	20.98	21.03	20.91	21.01
3031	NYSE	GJS	Tue, Aug 10, 2021	0.00	0.00	0.00	21.00
3030	NYSE	GJS	Fri, Aug 6, 2021	0.00	0.00	0.00	21.00
3029	NYSE	GJS	Wed, Aug 4, 2021	21.00	21.00	21.00	21.00
3028	NYSE	GJS	Fri, Jul 30, 2021	21.03	21.03	21.03	21.03
3027	NYSE	GJS	Thu, Jul 29, 2021	21.00	21.00	21.00	21.00
3026	NYSE	GJS	Wed, Jul 28, 2021	21.01	21.01	21.01	21.01
3025	NYSE	GJS	Tue, Jul 27, 2021	20.91	21.00	20.91	21.00
3024	NYSE	GJS	Thu, Jul 22, 2021	21.10	21.10	21.10	21.10
3023	NYSE	GJS	Wed, Jul 21, 2021	21.00	21.00	21.00	21.00
3022	NYSE	GJS	Tue, Jul 20, 2021	20.92	20.92	20.92	20.92
3021	NYSE	GJS	Mon, Jul 19, 2021	20.94	20.94	20.94	20.94
3020	NYSE	GJS	Fri, Jul 16, 2021	21.25	21.25	20.92	21.00
3019	NYSE	GJS	Thu, Jul 15, 2021	21.23	21.23	21.23	21.23
3018	NYSE	GJS	Wed, Jul 14, 2021	20.94	20.98	20.94	20.98
3017	NYSE	GJS	Tue, Jul 13, 2021	0.00	0.00	0.00	21.14
3016	NYSE	GJS	Mon, Jul 12, 2021	21.15	21.16	21.15	21.14
3015	NYSE	GJS	Fri, Jul 9, 2021	21.19	21.20	21.06	21.06
3014	NYSE	GJS	Thu, Jul 8, 2021	21.10	21.10	21.10	21.10
3013	NYSE	GJS	Tue, Jul 6, 2021	0.00	0.00	0.00	21.13
3012	NYSE	GJS	Thu, Jul 1, 2021	21.13	21.13	21.13	21.13
3011	NYSE	GJS	Wed, Jun 30, 2021	21.00	21.25	21.00	21.25
3010	NYSE	GJS	Tue, Jun 29, 2021	20.98	20.98	20.98	20.98
3009	NYSE	GJS	Mon, Jun 28, 2021	21.00	21.10	20.99	21.00
3008	NYSE	GJS	Fri, Jun 25, 2021	20.97	21.00	20.97	21.00
3007	NYSE	GJS	Thu, Jun 24, 2021	20.90	20.90	20.89	20.89
3006	NYSE	GJS	Wed, Jun 23, 2021	21.08	21.08	20.90	20.90
3005	NYSE	GJS	Tue, Jun 22, 2021	21.25	21.25	21.25	21.25
3004	NYSE	GJS	Mon, Jun 21, 2021	21.37	21.37	21.37	21.37
3003	NYSE	GJS	Fri, Jun 18, 2021	0.00	0.00	0.00	21.20
3002	NYSE	GJS	Wed, Jun 16, 2021	20.99	21.29	20.99	21.20
3001	NYSE	GJS	Tue, Jun 15, 2021	0.00	0.00	0.00	20.98
3000	NYSE	GJS	Thu, Jun 10, 2021	21.00	21.00	21.00	20.98
2999	NYSE	GJS	Wed, Jun 9, 2021	21.00	21.05	21.00	21.05
2998	NYSE	GJS	Tue, Jun 8, 2021	20.82	21.00	20.82	21.00
2997	NYSE	GJS	Mon, Jun 7, 2021	21.00	21.00	21.00	21.00
2996	NYSE	GJS	Tue, Jun 1, 2021	0.00	0.00	0.00	21.00
2995	NYSE	GJS	Thu, May 27, 2021	0.00	0.00	0.00	21.00
2994	NYSE	GJS	Wed, May 26, 2021	20.96	21.01	20.96	21.00
2993	NYSE	GJS	Tue, May 25, 2021	20.90	20.92	20.90	20.92
2992	NYSE	GJS	Mon, May 24, 2021	0.00	0.00	0.00	20.83
2991	NYSE	GJS	Fri, May 21, 2021	20.83	20.83	20.83	20.83
2990	NYSE	GJS	Wed, May 19, 2021	20.93	20.93	20.93	20.93
2989	NYSE	GJS	Tue, May 18, 2021	20.97	20.97	20.97	20.97
2988	NYSE	GJS	Mon, May 17, 2021	0.00	0.00	0.00	20.88
2987	NYSE	GJS	Thu, May 13, 2021	20.88	20.88	20.88	20.88
2986	NYSE	GJS	Wed, May 12, 2021	20.89	20.89	20.81	20.79
2985	NYSE	GJS	Tue, May 11, 2021	20.81	20.81	20.81	20.81
2984	NYSE	GJS	Mon, May 10, 2021	20.92	20.96	20.92	20.96
2983	NYSE	GJS	Thu, May 6, 2021	0.00	0.00	0.00	20.87
2982	NYSE	GJS	Wed, May 5, 2021	0.00	0.00	0.00	20.87
2981	NYSE	GJS	Tue, May 4, 2021	20.82	20.87	20.81	20.87
2980	NYSE	GJS	Mon, May 3, 2021	20.83	20.83	20.81	20.81
2979	NYSE	GJS	Fri, Apr 30, 2021	20.80	20.94	20.80	20.92
2978	NYSE	GJS	Thu, Apr 29, 2021	20.79	20.86	20.79	20.84
2977	NYSE	GJS	Tue, Apr 27, 2021	20.79	20.86	20.79	20.86
2976	NYSE	GJS	Mon, Apr 26, 2021	20.81	20.81	20.81	20.81
2975	NYSE	GJS	Thu, Apr 22, 2021	0.00	0.00	0.00	20.81
2974	NYSE	GJS	Wed, Apr 21, 2021	20.90	20.94	20.79	20.81
2973	NYSE	GJS	Tue, Apr 20, 2021	20.82	20.90	20.82	20.90
2972	NYSE	GJS	Mon, Apr 19, 2021	20.90	20.90	20.90	20.90
2971	NYSE	GJS	Fri, Apr 16, 2021	20.97	20.97	20.97	20.97
2970	NYSE	GJS	Thu, Apr 15, 2021	20.88	20.90	20.88	20.90
2969	NYSE	GJS	Tue, Apr 13, 2021	0.00	0.00	0.00	20.75
2968	NYSE	GJS	Mon, Apr 12, 2021	20.85	20.85	20.77	20.75
2967	NYSE	GJS	Fri, Apr 9, 2021	20.82	20.85	20.75	20.85
2966	NYSE	GJS	Thu, Apr 8, 2021	0.00	0.00	0.00	20.85
2965	NYSE	GJS	Tue, Apr 6, 2021	0.00	0.00	0.00	20.85
2964	NYSE	GJS	Mon, Apr 5, 2021	0.00	0.00	0.00	20.85
2963	NYSE	GJS	Tue, Mar 30, 2021	20.85	20.85	20.85	20.85
2962	NYSE	GJS	Mon, Mar 29, 2021	0.00	0.00	0.00	20.75
2961	NYSE	GJS	Fri, Mar 26, 2021	20.74	20.75	20.74	20.75
2960	NYSE	GJS	Thu, Mar 25, 2021	20.75	20.76	20.67	20.71
2959	NYSE	GJS	Tue, Mar 23, 2021	20.77	20.77	20.77	20.77
2958	NYSE	GJS	Mon, Mar 22, 2021	20.77	20.80	20.70	20.77
2957	NYSE	GJS	Fri, Mar 19, 2021	0.00	0.00	0.00	20.85
2956	NYSE	GJS	Thu, Mar 18, 2021	21.17	21.17	20.77	20.85
2955	NYSE	GJS	Wed, Mar 17, 2021	20.95	21.00	20.94	20.94
2954	NYSE	GJS	Tue, Mar 16, 2021	20.75	20.86	20.75	20.86
2953	NYSE	GJS	Mon, Mar 15, 2021	0.00	0.00	0.00	21.66
2952	NYSE	GJS	Fri, Mar 12, 2021	21.66	21.66	21.66	21.66
2951	NYSE	GJS	Thu, Mar 11, 2021	21.18	21.90	21.18	21.90
2950	NYSE	GJS	Tue, Mar 9, 2021	20.75	20.75	20.75	20.75
2949	NYSE	GJS	Mon, Mar 8, 2021	21.16	21.20	21.15	21.15
2948	NYSE	GJS	Fri, Mar 5, 2021	0.00	0.00	0.00	20.85
2947	NYSE	GJS	Thu, Mar 4, 2021	20.85	20.85	20.85	20.85
2946	NYSE	GJS	Wed, Mar 3, 2021	0.00	0.00	0.00	21.19
2945	NYSE	GJS	Tue, Mar 2, 2021	21.29	21.32	21.14	21.19
2944	NYSE	GJS	Fri, Feb 26, 2021	21.35	21.35	21.35	21.35
2943	NYSE	GJS	Thu, Feb 25, 2021	21.27	21.27	21.00	21.00
2942	NYSE	GJS	Wed, Feb 24, 2021	21.31	21.85	21.31	21.35
2941	NYSE	GJS	Tue, Feb 23, 2021	20.80	21.16	20.78	21.11
2940	NYSE	GJS	Mon, Feb 22, 2021	20.72	20.83	20.72	20.78
2939	NYSE	GJS	Fri, Feb 19, 2021	20.80	21.11	20.80	20.91
2938	NYSE	GJS	Thu, Feb 18, 2021	21.00	21.00	20.69	20.69
2937	NYSE	GJS	Wed, Feb 17, 2021	20.86	21.07	20.75	20.75
2936	NYSE	GJS	Tue, Feb 16, 2021	20.77	20.79	20.69	20.79
2935	NYSE	GJS	Fri, Feb 12, 2021	20.70	20.70	20.70	20.70
2934	NYSE	GJS	Thu, Feb 11, 2021	20.89	20.90	20.68	20.83
2933	NYSE	GJS	Wed, Feb 10, 2021	20.96	20.97	20.96	20.95
2932	NYSE	GJS	Tue, Feb 9, 2021	20.96	21.00	20.95	20.97
2931	NYSE	GJS	Mon, Feb 8, 2021	21.03	21.03	21.03	21.03
2930	NYSE	GJS	Fri, Feb 5, 2021	20.90	21.08	20.90	21.08
2929	NYSE	GJS	Thu, Feb 4, 2021	21.00	21.07	21.00	21.00
2928	NYSE	GJS	Wed, Feb 3, 2021	20.90	21.00	20.85	20.85
2927	NYSE	GJS	Tue, Feb 2, 2021	20.85	20.85	20.85	20.85
2926	NYSE	GJS	Mon, Feb 1, 2021	20.85	20.85	20.85	20.85
2925	NYSE	GJS	Thu, Jan 28, 2021	21.00	21.00	21.00	21.00
2924	NYSE	GJS	Wed, Jan 27, 2021	0.00	0.00	0.00	21.00
2923	NYSE	GJS	Tue, Jan 26, 2021	21.00	21.00	21.00	21.00
2922	NYSE	GJS	Fri, Jan 22, 2021	0.00	0.00	0.00	20.99
2921	NYSE	GJS	Thu, Jan 21, 2021	20.85	20.99	20.85	20.99
2920	NYSE	GJS	Wed, Jan 20, 2021	20.85	20.85	20.85	20.85
2919	NYSE	GJS	Tue, Jan 19, 2021	20.84	20.84	20.84	20.84
2918	NYSE	GJS	Fri, Jan 15, 2021	20.99	20.99	20.85	20.85
2917	NYSE	GJS	Wed, Jan 13, 2021	0.00	0.00	0.00	20.85
2916	NYSE	GJS	Tue, Jan 12, 2021	20.81	20.96	20.81	20.85
2915	NYSE	GJS	Mon, Jan 11, 2021	20.78	21.21	20.78	21.21
2914	NYSE	GJS	Thu, Jan 7, 2021	20.70	20.71	20.70	20.71
2913	NYSE	GJS	Wed, Jan 6, 2021	21.90	21.90	20.90	20.90
2912	NYSE	GJS	Tue, Jan 5, 2021	0.00	0.00	0.00	20.92
2911	NYSE	GJS	Mon, Jan 4, 2021	20.92	20.92	20.92	20.92
2910	NYSE	GJS	Tue, Dec 29, 2020	20.71	20.93	20.71	20.93
2909	NYSE	GJS	Wed, Dec 23, 2020	20.68	20.88	20.68	20.87
2908	NYSE	GJS	Tue, Dec 22, 2020	21.00	21.00	21.00	21.00
2907	NYSE	GJS	Mon, Dec 21, 2020	21.00	21.00	20.80	20.80
2906	NYSE	GJS	Fri, Dec 18, 2020	20.80	20.80	20.80	20.80
2905	NYSE	GJS	Wed, Dec 16, 2020	20.72	20.72	20.67	20.70
2904	NYSE	GJS	Tue, Dec 15, 2020	0.00	0.00	0.00	20.67
2903	NYSE	GJS	Mon, Dec 14, 2020	20.67	21.00	20.67	20.67
2902	NYSE	GJS	Wed, Dec 9, 2020	20.58	20.60	20.58	20.60
2901	NYSE	GJS	Fri, Dec 4, 2020	20.53	20.55	20.53	20.55
2900	NYSE	GJS	Thu, Dec 3, 2020	20.14	20.32	20.10	20.20
2899	NYSE	GJS	Mon, Nov 30, 2020	20.55	20.55	20.55	20.55
2898	NYSE	GJS	Fri, Nov 27, 2020	20.59	20.59	20.55	20.55
2897	NYSE	GJS	Wed, Nov 25, 2020	0.00	0.00	0.00	20.55
2896	NYSE	GJS	Tue, Nov 24, 2020	20.55	20.55	20.55	20.55
2895	NYSE	GJS	Mon, Nov 23, 2020	0.00	0.00	0.00	20.50
2894	NYSE	GJS	Fri, Nov 20, 2020	20.48	20.50	20.47	20.50
2893	NYSE	GJS	Thu, Nov 19, 2020	0.00	0.00	0.00	20.07
2892	NYSE	GJS	Wed, Nov 18, 2020	0.00	0.00	0.00	20.07
2891	NYSE	GJS	Tue, Nov 17, 2020	20.14	20.14	20.07	20.07
2890	NYSE	GJS	Mon, Nov 16, 2020	20.05	20.05	20.05	20.05
2889	NYSE	GJS	Fri, Nov 13, 2020	0.00	0.00	0.00	19.94
2888	NYSE	GJS	Thu, Nov 12, 2020	19.94	19.94	19.94	19.94
2887	NYSE	GJS	Wed, Nov 11, 2020	0.00	0.00	0.00	20.03
2886	NYSE	GJS	Tue, Nov 10, 2020	20.05	20.05	20.05	20.05
2885	NYSE	GJS	Mon, Nov 9, 2020	19.90	20.01	19.85	20.01
2884	NYSE	GJS	Fri, Nov 6, 2020	20.60	20.61	19.95	19.95
2883	NYSE	GJS	Thu, Nov 5, 2020	19.70	19.95	19.65	19.95
2882	NYSE	GJS	Wed, Nov 4, 2020	19.71	20.32	19.46	20.32
2881	NYSE	GJS	Tue, Nov 3, 2020	0.00	0.00	0.00	19.77
2880	NYSE	GJS	Mon, Nov 2, 2020	19.75	19.87	19.75	19.77
2879	NYSE	GJS	Fri, Oct 30, 2020	19.99	19.99	19.99	19.99
2878	NYSE	GJS	Wed, Oct 28, 2020	0.00	0.00	0.00	19.82
2877	NYSE	GJS	Tue, Oct 27, 2020	19.82	19.82	19.82	19.82
2876	NYSE	GJS	Mon, Oct 26, 2020	19.99	19.99	19.99	19.99
2875	NYSE	GJS	Thu, Oct 22, 2020	19.76	19.76	19.76	19.76
2874	NYSE	GJS	Wed, Oct 21, 2020	19.75	19.75	19.75	19.75
2873	NYSE	GJS	Tue, Oct 20, 2020	0.00	0.00	0.00	19.75
2872	NYSE	GJS	Fri, Oct 16, 2020	19.58	19.75	19.58	19.75
2871	NYSE	GJS	Thu, Oct 15, 2020	19.77	19.77	19.48	19.48
2870	NYSE	GJS	Wed, Oct 14, 2020	0.00	0.00	0.00	19.75
2869	NYSE	GJS	Tue, Oct 13, 2020	19.55	19.75	19.55	19.75
2868	NYSE	GJS	Mon, Oct 12, 2020	19.77	19.77	19.77	19.75
2867	NYSE	GJS	Thu, Oct 8, 2020	19.50	19.50	19.50	19.50
2866	NYSE	GJS	Wed, Oct 7, 2020	0.00	0.00	0.00	19.72
2865	NYSE	GJS	Tue, Oct 6, 2020	19.72	19.72	19.72	19.72
2864	NYSE	GJS	Mon, Oct 5, 2020	19.74	19.74	19.74	19.74
2863	NYSE	GJS	Fri, Oct 2, 2020	19.47	20.08	19.47	20.08
2862	NYSE	GJS	Thu, Oct 1, 2020	19.70	19.70	19.47	19.47
2861	NYSE	GJS	Wed, Sep 30, 2020	19.65	19.66	19.65	19.66
2860	NYSE	GJS	Tue, Sep 29, 2020	19.63	19.70	19.63	19.68
2859	NYSE	GJS	Mon, Sep 28, 2020	0.00	0.00	0.00	19.69
2858	NYSE	GJS	Fri, Sep 25, 2020	0.00	0.00	0.00	19.69
2857	NYSE	GJS	Thu, Sep 24, 2020	19.48	19.70	19.48	19.69
2856	NYSE	GJS	Wed, Sep 23, 2020	19.50	19.50	19.47	19.47
2855	NYSE	GJS	Tue, Sep 22, 2020	19.93	19.93	19.75	19.75
2854	NYSE	GJS	Mon, Sep 21, 2020	0.00	0.00	0.00	19.74
2853	NYSE	GJS	Fri, Sep 18, 2020	19.74	19.74	19.74	19.74
2852	NYSE	GJS	Thu, Sep 17, 2020	0.00	0.00	0.00	20.00
2851	NYSE	GJS	Wed, Sep 16, 2020	19.48	20.00	19.48	20.00
2850	NYSE	GJS	Tue, Sep 15, 2020	0.00	0.00	0.00	19.47
2849	NYSE	GJS	Mon, Sep 14, 2020	0.00	0.00	0.00	19.47
2848	NYSE	GJS	Fri, Sep 11, 2020	0.00	0.00	0.00	19.49
2847	NYSE	GJS	Thu, Sep 10, 2020	0.00	0.00	0.00	19.47
2846	NYSE	GJS	Wed, Sep 9, 2020	0.00	0.00	0.00	19.49
2845	NYSE	GJS	Tue, Sep 8, 2020	19.37	19.49	19.37	19.49
2844	NYSE	GJS	Fri, Sep 4, 2020	19.59	19.59	19.49	19.49
2843	NYSE	GJS	Thu, Sep 3, 2020	19.45	19.65	19.35	19.50
2842	NYSE	GJS	Wed, Sep 2, 2020	0.00	0.00	0.00	20.07
2841	NYSE	GJS	Tue, Sep 1, 2020	0.00	0.00	0.00	20.07
2840	NYSE	GJS	Mon, Aug 31, 2020	20.07	20.07	20.07	20.07
2839	NYSE	GJS	Fri, Aug 28, 2020	0.00	0.00	0.00	19.82
2838	NYSE	GJS	Thu, Aug 27, 2020	0.00	0.00	0.00	19.82
2837	NYSE	GJS	Wed, Aug 26, 2020	19.86	19.90	19.82	19.82
2836	NYSE	GJS	Tue, Aug 25, 2020	19.62	19.95	19.55	19.60
2835	NYSE	GJS	Mon, Aug 24, 2020	20.00	20.25	19.57	19.60
2834	NYSE	GJS	Fri, Aug 21, 2020	19.35	19.90	19.35	19.90
2833	NYSE	GJS	Thu, Aug 20, 2020	0.00	0.00	0.00	19.53
2832	NYSE	GJS	Wed, Aug 19, 2020	0.00	0.00	0.00	19.53
2831	NYSE	GJS	Tue, Aug 18, 2020	19.53	19.53	19.53	19.53
2830	NYSE	GJS	Mon, Aug 17, 2020	19.53	19.53	19.53	19.53
2829	NYSE	GJS	Fri, Aug 14, 2020	19.45	19.55	19.45	19.55
2828	NYSE	GJS	Thu, Aug 13, 2020	19.50	19.73	19.45	19.45
2827	NYSE	GJS	Wed, Aug 12, 2020	19.50	19.79	19.35	19.43
2826	NYSE	GJS	Tue, Aug 11, 2020	0.00	0.00	0.00	19.20
2825	NYSE	GJS	Mon, Aug 10, 2020	0.00	0.00	0.00	19.20
2824	NYSE	GJS	Fri, Aug 7, 2020	19.20	19.20	19.20	19.20
2823	NYSE	GJS	Thu, Aug 6, 2020	0.00	0.00	0.00	19.25
2822	NYSE	GJS	Wed, Aug 5, 2020	19.25	19.25	19.25	19.25
2821	NYSE	GJS	Tue, Aug 4, 2020	0.00	0.00	0.00	19.00
2820	NYSE	GJS	Mon, Aug 3, 2020	0.00	0.00	0.00	19.00
2819	NYSE	GJS	Fri, Jul 31, 2020	0.00	0.00	0.00	19.00
2818	NYSE	GJS	Thu, Jul 30, 2020	19.00	19.00	19.00	19.00
2817	NYSE	GJS	Wed, Jul 29, 2020	18.98	18.98	18.98	18.98
2816	NYSE	GJS	Tue, Jul 28, 2020	18.85	18.95	18.85	18.95
2815	NYSE	GJS	Mon, Jul 27, 2020	18.89	18.89	18.89	18.89
2814	NYSE	GJS	Fri, Jul 24, 2020	18.66	18.67	18.66	18.67
2813	NYSE	GJS	Thu, Jul 23, 2020	0.00	0.00	0.00	18.68
2812	NYSE	GJS	Wed, Jul 22, 2020	0.00	0.00	0.00	18.68
2811	NYSE	GJS	Tue, Jul 21, 2020	18.68	18.68	18.68	18.68
2810	NYSE	GJS	Mon, Jul 20, 2020	18.65	18.73	18.65	18.73
2809	NYSE	GJS	Fri, Jul 17, 2020	18.65	18.89	18.61	18.61
2808	NYSE	GJS	Thu, Jul 16, 2020	19.14	19.14	18.87	18.87
2807	NYSE	GJS	Wed, Jul 15, 2020	0.00	0.00	0.00	18.65
2806	NYSE	GJS	Tue, Jul 14, 2020	19.08	19.25	18.65	18.65
2805	NYSE	GJS	Mon, Jul 13, 2020	18.77	18.89	18.77	18.89
2804	NYSE	GJS	Fri, Jul 10, 2020	19.00	19.00	19.00	18.98
2803	NYSE	GJS	Thu, Jul 9, 2020	0.00	0.00	0.00	19.10
2802	NYSE	GJS	Wed, Jul 8, 2020	19.10	19.10	19.10	19.10
2801	NYSE	GJS	Tue, Jul 7, 2020	0.00	0.00	0.00	19.10
2800	NYSE	GJS	Mon, Jul 6, 2020	0.00	0.00	0.00	19.10
2799	NYSE	GJS	Thu, Jul 2, 2020	0.00	0.00	0.00	19.10
2798	NYSE	GJS	Wed, Jul 1, 2020	19.10	19.10	19.10	19.10
2797	NYSE	GJS	Tue, Jun 30, 2020	18.53	18.53	18.45	18.45
2796	NYSE	GJS	Mon, Jun 29, 2020	0.00	0.00	0.00	19.10
2795	NYSE	GJS	Fri, Jun 26, 2020	18.46	19.10	18.46	19.10
2794	NYSE	GJS	Thu, Jun 25, 2020	18.97	18.97	18.97	18.97
2793	NYSE	GJS	Wed, Jun 24, 2020	0.00	0.00	0.00	18.90
2792	NYSE	GJS	Tue, Jun 23, 2020	18.37	18.99	18.35	18.90
2791	NYSE	GJS	Mon, Jun 22, 2020	19.00	19.10	18.73	19.10
2790	NYSE	GJS	Fri, Jun 19, 2020	0.00	0.00	0.00	18.73
2789	NYSE	GJS	Thu, Jun 18, 2020	18.73	18.73	18.73	18.73
2788	NYSE	GJS	Wed, Jun 17, 2020	19.00	19.00	18.69	18.78
2787	NYSE	GJS	Tue, Jun 16, 2020	19.07	19.07	18.89	19.00
2786	NYSE	GJS	Mon, Jun 15, 2020	18.35	18.35	18.35	18.35
2785	NYSE	GJS	Fri, Jun 12, 2020	0.00	0.00	0.00	18.95
2784	NYSE	GJS	Thu, Jun 11, 2020	0.00	0.00	0.00	18.95
2783	NYSE	GJS	Wed, Jun 10, 2020	18.99	18.99	18.81	18.95
2782	NYSE	GJS	Tue, Jun 9, 2020	19.00	19.00	19.00	19.00
2781	NYSE	GJS	Mon, Jun 8, 2020	18.75	18.75	18.65	18.65
2780	NYSE	GJS	Fri, Jun 5, 2020	0.00	0.00	0.00	18.46
2779	NYSE	GJS	Thu, Jun 4, 2020	18.24	18.46	18.22	18.46
2778	NYSE	GJS	Wed, Jun 3, 2020	18.70	18.75	18.50	18.50
2777	NYSE	GJS	Tue, Jun 2, 2020	18.34	18.50	18.26	18.50
2776	NYSE	GJS	Mon, Jun 1, 2020	18.50	18.50	18.15	18.50
2775	NYSE	GJS	Fri, May 29, 2020	18.12	18.50	18.12	18.50
2774	NYSE	GJS	Thu, May 28, 2020	18.33	18.33	18.25	18.25
2773	NYSE	GJS	Wed, May 27, 2020	18.30	18.30	18.25	18.29
2772	NYSE	GJS	Tue, May 26, 2020	18.28	18.59	18.28	18.58
2771	NYSE	GJS	Fri, May 22, 2020	18.25	18.34	18.16	18.34
2770	NYSE	GJS	Thu, May 21, 2020	18.28	18.28	18.15	18.15
2769	NYSE	GJS	Wed, May 20, 2020	18.12	18.30	18.12	18.28
2768	NYSE	GJS	Tue, May 19, 2020	18.11	18.11	18.11	18.11
2767	NYSE	GJS	Mon, May 18, 2020	18.30	18.30	17.85	18.00
2766	NYSE	GJS	Fri, May 15, 2020	18.00	18.00	18.00	18.00
2765	NYSE	GJS	Thu, May 14, 2020	0.00	0.00	0.00	17.85
2764	NYSE	GJS	Wed, May 13, 2020	17.90	17.90	17.85	17.85
2763	NYSE	GJS	Tue, May 12, 2020	18.14	18.14	17.92	17.92
2762	NYSE	GJS	Mon, May 11, 2020	17.90	18.36	17.90	18.36
2761	NYSE	GJS	Fri, May 8, 2020	18.00	18.25	18.00	18.25
2760	NYSE	GJS	Thu, May 7, 2020	18.02	18.18	17.90	18.18
2759	NYSE	GJS	Wed, May 6, 2020	17.95	18.25	17.91	18.25
2758	NYSE	GJS	Tue, May 5, 2020	18.19	18.19	18.19	18.19
2757	NYSE	GJS	Mon, May 4, 2020	0.00	0.00	0.00	18.39
2756	NYSE	GJS	Fri, May 1, 2020	18.21	18.39	17.95	18.39
2755	NYSE	GJS	Thu, Apr 30, 2020	18.16	18.71	17.88	18.71
2754	NYSE	GJS	Wed, Apr 29, 2020	18.03	18.37	18.03	18.37
2753	NYSE	GJS	Tue, Apr 28, 2020	18.65	18.65	17.94	18.54
2752	NYSE	GJS	Mon, Apr 27, 2020	18.69	18.69	18.30	18.52
2751	NYSE	GJS	Fri, Apr 24, 2020	18.63	18.65	18.54	18.56
2750	NYSE	GJS	Thu, Apr 23, 2020	0.00	0.00	0.00	18.73
2749	NYSE	GJS	Wed, Apr 22, 2020	18.49	18.73	18.49	18.73
2748	NYSE	GJS	Tue, Apr 21, 2020	18.20	19.28	18.11	19.28
2747	NYSE	GJS	Fri, Apr 17, 2020	19.15	19.15	19.15	19.15
2746	NYSE	GJS	Thu, Apr 16, 2020	19.09	19.09	19.09	19.09
2745	NYSE	GJS	Wed, Apr 15, 2020	18.05	19.01	17.97	19.00
2744	NYSE	GJS	Tue, Apr 14, 2020	0.00	0.00	0.00	19.15
2743	NYSE	GJS	Mon, Apr 13, 2020	19.30	19.30	18.91	19.15
2742	NYSE	GJS	Thu, Apr 9, 2020	18.95	19.18	18.95	19.15
2741	NYSE	GJS	Wed, Apr 8, 2020	19.17	19.17	19.17	19.17
2740	NYSE	GJS	Tue, Apr 7, 2020	18.56	19.20	18.36	19.20
2739	NYSE	GJS	Mon, Apr 6, 2020	0.00	0.00	0.00	18.36
2738	NYSE	GJS	Fri, Apr 3, 2020	18.36	18.36	18.36	18.36
2737	NYSE	GJS	Thu, Apr 2, 2020	18.75	18.75	18.75	18.75
2736	NYSE	GJS	Wed, Apr 1, 2020	18.26	18.75	18.26	18.75
2735	NYSE	GJS	Tue, Mar 31, 2020	18.34	18.34	18.32	18.32
2734	NYSE	GJS	Mon, Mar 30, 2020	17.94	18.40	17.94	18.26
2733	NYSE	GJS	Fri, Mar 27, 2020	17.63	18.60	17.63	18.60
2732	NYSE	GJS	Thu, Mar 26, 2020	0.00	0.00	0.00	19.30
2731	NYSE	GJS	Wed, Mar 25, 2020	19.79	19.79	19.30	19.30
2730	NYSE	GJS	Tue, Mar 24, 2020	18.44	19.79	18.44	19.79
2729	NYSE	GJS	Mon, Mar 23, 2020	18.00	18.54	18.00	18.54
2728	NYSE	GJS	Fri, Mar 20, 2020	19.00	19.24	18.25	18.44
2727	NYSE	GJS	Thu, Mar 19, 2020	17.73	19.10	17.73	19.10
2726	NYSE	GJS	Wed, Mar 18, 2020	19.95	20.05	19.46	19.46
2725	NYSE	GJS	Tue, Mar 17, 2020	20.40	20.60	19.95	19.95
2724	NYSE	GJS	Mon, Mar 16, 2020	20.00	20.20	20.00	20.20
2723	NYSE	GJS	Fri, Mar 13, 2020	20.80	20.80	20.40	20.40
2722	NYSE	GJS	Thu, Mar 12, 2020	20.21	20.62	19.95	20.17
2721	NYSE	GJS	Wed, Mar 11, 2020	20.41	20.50	20.41	20.36
2720	NYSE	GJS	Tue, Mar 10, 2020	20.54	20.63	20.54	20.63
2719	NYSE	GJS	Mon, Mar 9, 2020	20.50	20.50	20.50	20.50
2718	NYSE	GJS	Fri, Mar 6, 2020	21.45	21.45	21.35	21.35
2717	NYSE	GJS	Thu, Mar 5, 2020	21.07	21.25	21.07	21.25
2716	NYSE	GJS	Wed, Mar 4, 2020	21.00	21.00	21.00	21.00
2715	NYSE	GJS	Tue, Mar 3, 2020	20.91	21.00	20.91	21.00
2714	NYSE	GJS	Mon, Mar 2, 2020	21.31	21.31	21.08	21.09
2713	NYSE	GJS	Fri, Feb 28, 2020	21.14	21.32	21.14	21.32
2712	NYSE	GJS	Thu, Feb 27, 2020	21.14	21.34	21.14	21.28
2711	NYSE	GJS	Wed, Feb 26, 2020	21.60	21.60	21.60	21.60
2710	NYSE	GJS	Tue, Feb 25, 2020	21.60	21.60	21.60	21.60
2709	NYSE	GJS	Mon, Feb 24, 2020	21.69	21.70	21.36	21.40
2708	NYSE	GJS	Fri, Feb 21, 2020	21.36	21.36	21.36	21.36
2707	NYSE	GJS	Thu, Feb 20, 2020	21.50	21.50	21.40	21.40
2706	NYSE	GJS	Wed, Feb 19, 2020	21.81	21.81	21.49	21.49
2705	NYSE	GJS	Tue, Feb 18, 2020	21.36	21.36	21.36	21.36
2704	NYSE	GJS	Fri, Feb 14, 2020	0.00	0.00	0.00	21.60
2703	NYSE	GJS	Thu, Feb 13, 2020	21.62	21.62	21.60	21.60
2702	NYSE	GJS	Mon, Feb 10, 2020	0.00	0.00	0.00	21.65
2701	NYSE	GJS	Fri, Feb 7, 2020	21.65	21.65	21.65	21.65
2700	NYSE	GJS	Thu, Feb 6, 2020	21.43	21.43	21.43	21.43
2699	NYSE	GJS	Wed, Feb 5, 2020	21.42	21.46	21.42	21.46
2698	NYSE	GJS	Tue, Feb 4, 2020	0.00	0.00	0.00	21.42
2697	NYSE	GJS	Mon, Feb 3, 2020	0.00	0.00	0.00	21.42
2696	NYSE	GJS	Thu, Jan 30, 2020	21.42	21.42	21.42	21.42
2695	NYSE	GJS	Tue, Jan 28, 2020	21.36	21.36	21.36	21.36
2694	NYSE	GJS	Mon, Jan 27, 2020	21.55	21.55	21.55	21.55
2693	NYSE	GJS	Fri, Jan 24, 2020	21.52	21.64	21.47	21.61
2692	NYSE	GJS	Wed, Jan 22, 2020	21.47	21.47	21.47	21.47
2691	NYSE	GJS	Tue, Jan 21, 2020	21.15	21.15	21.15	21.15
2690	NYSE	GJS	Fri, Jan 17, 2020	21.15	21.15	21.15	21.15
2689	NYSE	GJS	Thu, Jan 16, 2020	21.34	21.34	21.15	21.15
2688	NYSE	GJS	Wed, Jan 15, 2020	0.00	0.00	0.00	21.35
2687	NYSE	GJS	Fri, Jan 10, 2020	21.40	21.40	21.40	21.40
2686	NYSE	GJS	Wed, Jan 8, 2020	21.33	21.33	21.33	21.33
2685	NYSE	GJS	Tue, Jan 7, 2020	21.11	21.30	21.11	21.30
2684	NYSE	GJS	Mon, Jan 6, 2020	21.50	21.50	21.31	21.48
2683	NYSE	GJS	Fri, Jan 3, 2020	0.00	0.00	0.00	21.11
2682	NYSE	GJS	Thu, Jan 2, 2020	21.17	21.17	21.11	21.11
2681	NYSE	GJS	Mon, Dec 30, 2019	21.03	21.10	21.03	21.10
2680	NYSE	GJS	Fri, Dec 27, 2019	21.01	21.01	21.01	21.01
2679	NYSE	GJS	Mon, Dec 23, 2019	20.95	20.95	20.95	20.95
2678	NYSE	GJS	Fri, Dec 20, 2019	21.16	21.16	20.95	20.95
2677	NYSE	GJS	Thu, Dec 19, 2019	0.00	0.00	0.00	21.15
2676	NYSE	GJS	Wed, Dec 18, 2019	0.00	0.00	0.00	21.15
2675	NYSE	GJS	Tue, Dec 17, 2019	21.15	21.15	21.15	21.15
2674	NYSE	GJS	Mon, Dec 16, 2019	21.15	21.15	21.15	21.15
2673	NYSE	GJS	Fri, Dec 13, 2019	21.00	21.11	21.00	21.11
2672	NYSE	GJS	Thu, Dec 12, 2019	20.95	20.95	20.89	20.91
2671	NYSE	GJS	Wed, Dec 11, 2019	20.95	20.95	20.95	20.90
2670	NYSE	GJS	Mon, Dec 9, 2019	20.93	21.07	20.93	21.07
2669	NYSE	GJS	Fri, Dec 6, 2019	20.85	21.05	20.85	21.05
2668	NYSE	GJS	Thu, Dec 5, 2019	21.01	21.05	21.01	21.05
2667	NYSE	GJS	Wed, Dec 4, 2019	20.99	20.99	20.99	20.99
2666	NYSE	GJS	Mon, Dec 2, 2019	21.15	21.15	20.80	21.03
2665	NYSE	GJS	Fri, Nov 29, 2019	20.87	20.87	20.87	20.87
2664	NYSE	GJS	Wed, Nov 27, 2019	20.78	21.06	20.77	21.02
2663	NYSE	GJS	Tue, Nov 26, 2019	20.80	20.95	20.77	20.81
2662	NYSE	GJS	Mon, Nov 25, 2019	20.54	20.63	20.54	20.63
2661	NYSE	GJS	Fri, Nov 22, 2019	20.50	20.50	20.46	20.50
2660	NYSE	GJS	Thu, Nov 21, 2019	20.37	20.37	20.35	20.35
2659	NYSE	GJS	Wed, Nov 20, 2019	20.31	20.44	20.30	20.44
2658	NYSE	GJS	Mon, Nov 18, 2019	0.00	0.00	0.00	20.38
2657	NYSE	GJS	Fri, Nov 15, 2019	20.35	20.45	20.33	20.38
2656	NYSE	GJS	Thu, Nov 14, 2019	20.60	20.60	20.43	20.43
2655	NYSE	GJS	Tue, Nov 12, 2019	20.41	20.50	20.41	20.45
2654	NYSE	GJS	Mon, Nov 11, 2019	20.35	20.35	20.20	20.22
2653	NYSE	GJS	Fri, Nov 8, 2019	20.70	20.70	20.55	20.55
2652	NYSE	GJS	Thu, Nov 7, 2019	0.00	0.00	0.00	20.66
2651	NYSE	GJS	Mon, Nov 4, 2019	20.66	20.66	20.66	20.66
2650	NYSE	GJS	Tue, Oct 29, 2019	20.75	20.75	20.75	20.75
2649	NYSE	GJS	Thu, Oct 24, 2019	20.38	20.38	20.38	20.38
2648	NYSE	GJS	Mon, Oct 21, 2019	0.00	0.00	0.00	20.45
2647	NYSE	GJS	Thu, Oct 17, 2019	20.55	20.55	20.43	20.45
2646	NYSE	GJS	Wed, Oct 16, 2019	0.00	0.00	0.00	20.53
2645	NYSE	GJS	Tue, Oct 15, 2019	0.00	0.00	0.00	20.53
2644	NYSE	GJS	Mon, Oct 14, 2019	20.50	20.53	20.50	20.53
2643	NYSE	GJS	Thu, Oct 10, 2019	20.50	20.50	20.50	20.50
2642	NYSE	GJS	Wed, Oct 9, 2019	20.80	20.80	20.80	20.74
2641	NYSE	GJS	Tue, Oct 8, 2019	20.69	20.72	20.50	20.72
2640	NYSE	GJS	Mon, Oct 7, 2019	20.66	20.69	20.66	20.69
2639	NYSE	GJS	Thu, Oct 3, 2019	20.59	20.59	20.59	20.59
2638	NYSE	GJS	Wed, Oct 2, 2019	20.63	20.63	20.63	20.63
2637	NYSE	GJS	Tue, Oct 1, 2019	20.59	20.59	20.59	20.59
2636	NYSE	GJS	Fri, Sep 27, 2019	20.69	20.69	20.69	20.69
2635	NYSE	GJS	Wed, Sep 25, 2019	20.66	20.66	20.65	20.65
2634	NYSE	GJS	Fri, Sep 20, 2019	20.59	20.59	20.59	20.59
2633	NYSE	GJS	Thu, Sep 19, 2019	20.58	20.59	20.58	20.59
2632	NYSE	GJS	Wed, Sep 18, 2019	20.58	20.59	20.58	20.59
2631	NYSE	GJS	Tue, Sep 17, 2019	0.00	0.00	0.00	20.58
2630	NYSE	GJS	Mon, Sep 16, 2019	0.00	0.00	0.00	20.58
2629	NYSE	GJS	Thu, Sep 12, 2019	20.40	20.58	20.38	20.58
2628	NYSE	GJS	Wed, Sep 11, 2019	20.50	20.59	20.50	20.53
2627	NYSE	GJS	Tue, Sep 10, 2019	20.38	20.49	20.38	20.49
2626	NYSE	GJS	Mon, Sep 9, 2019	20.32	20.38	20.32	20.38
2625	NYSE	GJS	Fri, Sep 6, 2019	20.32	20.32	20.32	20.32
2624	NYSE	GJS	Thu, Sep 5, 2019	20.33	20.33	20.30	20.33
2623	NYSE	GJS	Wed, Sep 4, 2019	20.30	20.33	20.28	20.28
2622	NYSE	GJS	Tue, Sep 3, 2019	20.27	20.33	20.21	20.33
2621	NYSE	GJS	Fri, Aug 30, 2019	20.22	20.30	20.21	20.29
2620	NYSE	GJS	Thu, Aug 29, 2019	20.20	20.29	20.20	20.28
2619	NYSE	GJS	Wed, Aug 28, 2019	20.15	20.33	20.15	20.33
2618	NYSE	GJS	Tue, Aug 27, 2019	20.10	20.33	20.10	20.20
2617	NYSE	GJS	Mon, Aug 26, 2019	20.24	20.33	20.24	20.33
2616	NYSE	GJS	Fri, Aug 23, 2019	20.25	20.25	20.25	20.25
2615	NYSE	GJS	Thu, Aug 22, 2019	20.23	20.30	20.23	20.24
2614	NYSE	GJS	Wed, Aug 21, 2019	20.28	20.30	20.07	20.07
2613	NYSE	GJS	Tue, Aug 20, 2019	20.23	20.23	20.00	20.00
2612	NYSE	GJS	Mon, Aug 19, 2019	20.18	20.18	20.02	20.02
2611	NYSE	GJS	Thu, Aug 15, 2019	20.02	20.05	20.02	20.05
2610	NYSE	GJS	Wed, Aug 14, 2019	20.02	20.02	20.01	20.01
2609	NYSE	GJS	Tue, Aug 13, 2019	20.25	20.25	20.21	20.21
2608	NYSE	GJS	Mon, Aug 12, 2019	20.33	20.33	20.33	20.27
2607	NYSE	GJS	Mon, Aug 5, 2019	20.40	20.40	20.40	20.40
2606	NYSE	GJS	Fri, Aug 2, 2019	20.40	20.40	20.40	20.40
2605	NYSE	GJS	Thu, Aug 1, 2019	20.48	20.48	20.48	20.48
2604	NYSE	GJS	Tue, Jul 30, 2019	20.35	20.35	20.35	20.35
2603	NYSE	GJS	Mon, Jul 29, 2019	20.27	20.27	20.26	20.26
2602	NYSE	GJS	Fri, Jul 26, 2019	20.27	20.27	20.27	20.27
2601	NYSE	GJS	Thu, Jul 25, 2019	20.45	20.45	20.30	20.30
2600	NYSE	GJS	Tue, Jul 23, 2019	20.49	20.49	20.29	20.37
2599	NYSE	GJS	Mon, Jul 22, 2019	20.40	20.42	20.30	20.42
2598	NYSE	GJS	Thu, Jul 18, 2019	20.50	20.50	20.31	20.31
2597	NYSE	GJS	Wed, Jul 17, 2019	20.35	20.35	20.33	20.33
2596	NYSE	GJS	Tue, Jul 16, 2019	20.55	20.55	20.55	20.55
2595	NYSE	GJS	Thu, Jul 11, 2019	20.40	20.41	20.36	20.40
2594	NYSE	GJS	Wed, Jul 10, 2019	20.30	20.40	20.30	20.33
2593	NYSE	GJS	Tue, Jul 9, 2019	20.30	20.30	20.30	20.30
2592	NYSE	GJS	Mon, Jul 8, 2019	20.42	20.43	20.30	20.30
2591	NYSE	GJS	Fri, Jul 5, 2019	20.36	20.48	20.36	20.48
2590	NYSE	GJS	Tue, Jul 2, 2019	0.00	0.00	0.00	20.49
2589	NYSE	GJS	Mon, Jul 1, 2019	20.53	20.55	20.48	20.49
2588	NYSE	GJS	Fri, Jun 28, 2019	20.27	20.27	20.27	20.27
2587	NYSE	GJS	Wed, Jun 26, 2019	20.27	20.30	20.26	20.26
2586	NYSE	GJS	Tue, Jun 25, 2019	20.30	20.30	20.27	20.29
2585	NYSE	GJS	Mon, Jun 24, 2019	0.00	0.00	0.00	20.32
2584	NYSE	GJS	Thu, Jun 20, 2019	20.32	20.32	20.32	20.32
2583	NYSE	GJS	Tue, Jun 18, 2019	20.31	20.31	20.26	20.31
2582	NYSE	GJS	Mon, Jun 17, 2019	0.00	0.00	0.00	20.36
2581	NYSE	GJS	Thu, Jun 13, 2019	20.33	20.36	20.33	20.36
2580	NYSE	GJS	Wed, Jun 12, 2019	0.00	0.00	0.00	20.33
2579	NYSE	GJS	Mon, Jun 10, 2019	20.40	20.40	20.40	20.40
2578	NYSE	GJS	Fri, Jun 7, 2019	20.26	20.28	20.25	20.25
2577	NYSE	GJS	Thu, Jun 6, 2019	20.35	20.35	20.32	20.32
2576	NYSE	GJS	Tue, Jun 4, 2019	20.22	20.25	20.22	20.24
2575	NYSE	GJS	Mon, Jun 3, 2019	20.17	20.27	20.15	20.24
2574	NYSE	GJS	Thu, May 30, 2019	20.24	20.24	20.24	20.24
2573	NYSE	GJS	Wed, May 29, 2019	20.15	20.19	20.15	20.16
2572	NYSE	GJS	Tue, May 28, 2019	20.15	20.17	20.15	20.17
2571	NYSE	GJS	Thu, May 23, 2019	20.24	20.24	20.23	20.23
2570	NYSE	GJS	Wed, May 22, 2019	20.26	20.26	20.26	20.26
2569	NYSE	GJS	Tue, May 21, 2019	20.16	20.16	20.16	20.16
2568	NYSE	GJS	Mon, May 20, 2019	20.35	20.35	20.07	20.07
2567	NYSE	GJS	Fri, May 17, 2019	0.00	0.00	0.00	20.30
2566	NYSE	GJS	Wed, May 15, 2019	20.29	20.30	20.29	20.30
2565	NYSE	GJS	Tue, May 14, 2019	20.11	20.16	20.11	20.16
2564	NYSE	GJS	Mon, May 13, 2019	20.24	20.30	20.24	20.30
2563	NYSE	GJS	Fri, May 10, 2019	20.30	20.30	20.30	20.30
2562	NYSE	GJS	Thu, May 9, 2019	20.21	20.21	20.17	20.20
2561	NYSE	GJS	Wed, May 8, 2019	20.30	20.30	20.30	20.30
2560	NYSE	GJS	Mon, May 6, 2019	20.33	20.33	20.33	20.33
2559	NYSE	GJS	Fri, May 3, 2019	20.25	20.25	20.25	20.25
2558	NYSE	GJS	Thu, May 2, 2019	20.49	20.49	20.46	20.46
2557	NYSE	GJS	Wed, May 1, 2019	20.20	20.25	20.20	20.25
2556	NYSE	GJS	Tue, Apr 30, 2019	20.18	20.18	20.18	20.18
2555	NYSE	GJS	Mon, Apr 29, 2019	20.20	20.20	20.16	20.20
2554	NYSE	GJS	Wed, Apr 24, 2019	20.25	20.28	20.00	20.00
2553	NYSE	GJS	Tue, Apr 23, 2019	20.44	20.45	20.44	20.45
2552	NYSE	GJS	Mon, Apr 22, 2019	20.40	20.40	20.36	20.36
2551	NYSE	GJS	Wed, Apr 17, 2019	20.50	20.50	20.50	20.50
2550	NYSE	GJS	Tue, Apr 16, 2019	20.40	20.40	20.40	20.40
2549	NYSE	GJS	Fri, Apr 12, 2019	20.51	20.51	20.40	20.40
2548	NYSE	GJS	Tue, Apr 9, 2019	20.44	20.44	20.44	20.37
2547	NYSE	GJS	Wed, Apr 3, 2019	20.38	20.40	20.38	20.40
2546	NYSE	GJS	Mon, Apr 1, 2019	20.18	20.35	20.18	20.20
2545	NYSE	GJS	Thu, Mar 28, 2019	20.43	20.43	20.43	20.43
2544	NYSE	GJS	Wed, Mar 27, 2019	20.35	20.35	20.35	20.35
2543	NYSE	GJS	Tue, Mar 26, 2019	20.39	20.39	20.35	20.35
2542	NYSE	GJS	Mon, Mar 25, 2019	20.50	20.50	20.35	20.35
2541	NYSE	GJS	Fri, Mar 22, 2019	20.50	20.51	20.50	20.51
2540	NYSE	GJS	Thu, Mar 21, 2019	20.50	20.51	20.50	20.50
2539	NYSE	GJS	Tue, Mar 19, 2019	20.51	20.51	20.51	20.51
2538	NYSE	GJS	Mon, Mar 18, 2019	0.00	0.00	0.00	20.60
2537	NYSE	GJS	Thu, Mar 14, 2019	20.61	20.62	20.60	20.60
2536	NYSE	GJS	Wed, Mar 13, 2019	20.63	20.68	20.63	20.67
2535	NYSE	GJS	Tue, Mar 12, 2019	20.52	20.52	20.50	20.43
2534	NYSE	GJS	Wed, Mar 6, 2019	20.50	20.52	20.50	20.52
2533	NYSE	GJS	Mon, Mar 4, 2019	20.60	20.60	20.60	20.60
2532	NYSE	GJS	Thu, Feb 28, 2019	20.40	20.40	20.40	20.40
2531	NYSE	GJS	Wed, Feb 27, 2019	20.42	20.50	20.42	20.50
2530	NYSE	GJS	Mon, Feb 25, 2019	20.50	20.50	20.50	20.50
2529	NYSE	GJS	Fri, Feb 22, 2019	20.31	20.31	20.30	20.30
2528	NYSE	GJS	Thu, Feb 21, 2019	0.00	0.00	0.00	20.50
2527	NYSE	GJS	Wed, Feb 20, 2019	20.77	20.77	20.50	20.50
2526	NYSE	GJS	Tue, Feb 19, 2019	20.74	20.95	20.74	20.95
2525	NYSE	GJS	Fri, Feb 15, 2019	0.00	0.00	0.00	20.71
2524	NYSE	GJS	Thu, Feb 14, 2019	20.71	20.72	20.66	20.71
2523	NYSE	GJS	Wed, Feb 13, 2019	20.78	20.82	20.78	20.81
2522	NYSE	GJS	Tue, Feb 12, 2019	20.75	20.76	20.70	20.69
2521	NYSE	GJS	Mon, Feb 11, 2019	20.75	20.82	20.75	20.76
2520	NYSE	GJS	Fri, Feb 8, 2019	20.35	20.77	20.35	20.75
2519	NYSE	GJS	Thu, Feb 7, 2019	20.27	20.32	20.27	20.32
2518	NYSE	GJS	Wed, Feb 6, 2019	20.27	20.33	20.27	20.33
2517	NYSE	GJS	Tue, Feb 5, 2019	20.30	20.30	20.24	20.24
2516	NYSE	GJS	Mon, Feb 4, 2019	20.22	20.28	20.20	20.20
2515	NYSE	GJS	Fri, Feb 1, 2019	20.15	20.20	20.15	20.20
2514	NYSE	GJS	Wed, Jan 30, 2019	20.11	20.20	20.10	20.10
2513	NYSE	GJS	Mon, Jan 28, 2019	20.23	20.23	20.23	20.23
2512	NYSE	GJS	Fri, Jan 25, 2019	0.00	0.00	0.00	20.13
2511	NYSE	GJS	Wed, Jan 23, 2019	20.13	20.13	20.13	20.13
2510	NYSE	GJS	Tue, Jan 22, 2019	19.95	20.02	19.95	20.02
2509	NYSE	GJS	Fri, Jan 18, 2019	19.77	19.77	19.77	19.77
2508	NYSE	GJS	Thu, Jan 17, 2019	19.99	20.00	19.99	20.00
2507	NYSE	GJS	Wed, Jan 16, 2019	0.00	0.00	0.00	19.71
2506	NYSE	GJS	Tue, Jan 15, 2019	19.80	19.80	19.70	19.71
2505	NYSE	GJS	Fri, Jan 11, 2019	19.87	19.87	19.87	19.87
2504	NYSE	GJS	Thu, Jan 10, 2019	19.74	19.74	19.74	19.67
2503	NYSE	GJS	Wed, Jan 9, 2019	19.69	19.74	19.65	19.74
2502	NYSE	GJS	Tue, Jan 8, 2019	19.64	19.64	19.64	19.64
2501	NYSE	GJS	Mon, Jan 7, 2019	19.60	19.60	19.51	19.51
2500	NYSE	GJS	Wed, Jan 2, 2019	19.51	19.51	19.51	19.51
2499	NYSE	GJS	Fri, Dec 28, 2018	19.59	19.75	19.59	19.75
2498	NYSE	GJS	Wed, Dec 26, 2018	19.59	19.59	19.51	19.51
2497	NYSE	GJS	Fri, Dec 21, 2018	19.55	19.55	19.55	19.55
2496	NYSE	GJS	Thu, Dec 20, 2018	19.66	19.73	19.63	19.64
2495	NYSE	GJS	Wed, Dec 19, 2018	19.58	19.60	19.53	19.53
2494	NYSE	GJS	Tue, Dec 18, 2018	19.57	19.64	19.57	19.64
2493	NYSE	GJS	Mon, Dec 17, 2018	19.70	19.85	19.70	19.75
2492	NYSE	GJS	Fri, Dec 14, 2018	19.72	19.72	19.70	19.70
2491	NYSE	GJS	Thu, Dec 13, 2018	19.93	19.93	19.85	19.85
2490	NYSE	GJS	Wed, Dec 12, 2018	19.95	19.98	19.95	19.91
2489	NYSE	GJS	Tue, Dec 11, 2018	20.14	20.14	20.10	20.10
2488	NYSE	GJS	Thu, Dec 6, 2018	20.15	20.15	19.71	19.81
2487	NYSE	GJS	Tue, Dec 4, 2018	20.40	20.40	20.01	20.15
2486	NYSE	GJS	Mon, Dec 3, 2018	20.40	20.40	20.40	20.40
2485	NYSE	GJS	Fri, Nov 30, 2018	20.70	20.80	19.96	19.96
2484	NYSE	GJS	Thu, Nov 29, 2018	21.29	21.29	20.70	20.70
2483	NYSE	GJS	Wed, Nov 28, 2018	21.30	21.30	21.30	21.30
2482	NYSE	GJS	Fri, Nov 23, 2018	20.90	20.90	20.90	20.90
2481	NYSE	GJS	Tue, Nov 20, 2018	20.88	20.88	20.88	20.88
2480	NYSE	GJS	Mon, Nov 19, 2018	0.00	0.00	0.00	20.81
2479	NYSE	GJS	Fri, Nov 16, 2018	20.85	20.86	20.81	20.81
2478	NYSE	GJS	Thu, Nov 15, 2018	20.90	21.00	20.90	21.00
2477	NYSE	GJS	Wed, Nov 14, 2018	21.00	21.15	21.00	21.00
2476	NYSE	GJS	Mon, Nov 12, 2018	21.08	21.08	20.90	20.83
2475	NYSE	GJS	Fri, Nov 9, 2018	21.13	21.13	21.13	21.13
2474	NYSE	GJS	Thu, Nov 8, 2018	21.11	21.22	21.11	21.19
2473	NYSE	GJS	Wed, Nov 7, 2018	21.11	21.11	21.11	21.11
2472	NYSE	GJS	Fri, Nov 2, 2018	21.07	21.07	21.07	21.07
2471	NYSE	GJS	Thu, Nov 1, 2018	21.05	21.11	21.05	21.05
2470	NYSE	GJS	Wed, Oct 31, 2018	21.11	21.11	21.11	21.11
2469	NYSE	GJS	Tue, Oct 30, 2018	21.05	21.05	21.05	21.05
2468	NYSE	GJS	Fri, Oct 26, 2018	21.20	21.20	21.05	21.05
2467	NYSE	GJS	Thu, Oct 25, 2018	21.18	21.18	21.16	21.18
2466	NYSE	GJS	Wed, Oct 24, 2018	21.30	21.58	21.30	21.30
2465	NYSE	GJS	Tue, Oct 23, 2018	21.32	21.32	21.32	21.32
2464	NYSE	GJS	Mon, Oct 22, 2018	0.00	0.00	0.00	21.30
2463	NYSE	GJS	Fri, Oct 19, 2018	21.01	21.33	20.75	21.30
2462	NYSE	GJS	Wed, Oct 17, 2018	0.00	0.00	0.00	21.10
2461	NYSE	GJS	Tue, Oct 16, 2018	21.10	21.10	21.10	21.10
2460	NYSE	GJS	Fri, Oct 12, 2018	21.17	21.17	21.17	21.17
2459	NYSE	GJS	Thu, Oct 11, 2018	21.01	21.08	21.01	21.08
2458	NYSE	GJS	Wed, Oct 10, 2018	21.14	21.14	21.01	20.95
2457	NYSE	GJS	Tue, Oct 9, 2018	21.10	21.26	21.10	21.20
2456	NYSE	GJS	Mon, Oct 8, 2018	21.25	21.25	21.06	21.06
2455	NYSE	GJS	Fri, Oct 5, 2018	21.29	21.29	21.25	21.25
2454	NYSE	GJS	Thu, Oct 4, 2018	0.00	0.00	0.00	21.43
2453	NYSE	GJS	Wed, Oct 3, 2018	21.40	21.43	21.40	21.43
2452	NYSE	GJS	Tue, Oct 2, 2018	21.50	21.50	21.40	21.40
2451	NYSE	GJS	Mon, Oct 1, 2018	21.61	21.80	21.60	21.80
2450	NYSE	GJS	Fri, Sep 28, 2018	21.98	21.98	21.98	21.98
2449	NYSE	GJS	Thu, Sep 27, 2018	21.55	21.88	21.55	21.88
2448	NYSE	GJS	Wed, Sep 26, 2018	21.90	21.98	21.60	21.95
2447	NYSE	GJS	Tue, Sep 25, 2018	21.90	21.90	21.90	21.90
2446	NYSE	GJS	Mon, Sep 24, 2018	21.38	21.78	21.35	21.77
2445	NYSE	GJS	Fri, Sep 21, 2018	21.37	21.67	21.32	21.67
2444	NYSE	GJS	Thu, Sep 20, 2018	21.55	21.72	21.43	21.72
2443	NYSE	GJS	Wed, Sep 19, 2018	21.74	21.74	21.74	21.74
2442	NYSE	GJS	Tue, Sep 18, 2018	21.74	24.89	21.15	21.73
2441	NYSE	GJS	Fri, Sep 14, 2018	21.39	21.48	21.39	21.48
2440	NYSE	GJS	Thu, Sep 13, 2018	21.39	21.39	21.39	21.39
2439	NYSE	GJS	Fri, Sep 7, 2018	21.35	21.36	21.35	21.36
2438	NYSE	GJS	Thu, Sep 6, 2018	21.09	21.09	21.08	21.08
2437	NYSE	GJS	Tue, Sep 4, 2018	21.17	21.18	21.17	21.18
2436	NYSE	GJS	Tue, Aug 28, 2018	21.39	21.39	21.11	21.11
2435	NYSE	GJS	Mon, Aug 27, 2018	21.39	21.39	21.39	21.39
2434	NYSE	GJS	Fri, Aug 24, 2018	21.39	21.39	21.39	21.39
2433	NYSE	GJS	Thu, Aug 23, 2018	21.33	21.33	21.33	21.33
2432	NYSE	GJS	Wed, Aug 22, 2018	21.35	21.38	21.33	21.35
2431	NYSE	GJS	Tue, Aug 21, 2018	21.15	21.17	21.15	21.16
2430	NYSE	GJS	Fri, Aug 17, 2018	21.29	21.29	21.29	21.29
2429	NYSE	GJS	Thu, Aug 16, 2018	21.20	21.33	21.08	21.33
2428	NYSE	GJS	Wed, Aug 15, 2018	21.14	21.15	21.12	21.12
2427	NYSE	GJS	Tue, Aug 14, 2018	21.23	21.23	21.20	21.20
2426	NYSE	GJS	Mon, Aug 13, 2018	21.28	21.28	21.21	21.21
2425	NYSE	GJS	Fri, Aug 10, 2018	21.35	21.35	21.35	21.35
2424	NYSE	GJS	Tue, Aug 7, 2018	21.26	21.32	21.26	21.32
2423	NYSE	GJS	Fri, Aug 3, 2018	21.24	21.26	21.24	21.26
2422	NYSE	GJS	Thu, Aug 2, 2018	21.30	21.31	21.28	21.28
2421	NYSE	GJS	Wed, Aug 1, 2018	21.28	21.28	21.28	21.28
2420	NYSE	GJS	Tue, Jul 31, 2018	21.24	21.24	21.24	21.24
2419	NYSE	GJS	Mon, Jul 30, 2018	21.20	21.21	21.20	21.20
2418	NYSE	GJS	Fri, Jul 27, 2018	21.24	21.25	21.24	21.24
2417	NYSE	GJS	Thu, Jul 26, 2018	21.08	21.20	21.08	21.20
2416	NYSE	GJS	Wed, Jul 25, 2018	21.12	21.20	21.08	21.08
2415	NYSE	GJS	Fri, Jul 20, 2018	0.00	0.00	0.00	21.08
2414	NYSE	GJS	Thu, Jul 19, 2018	21.08	21.08	21.08	21.08
2413	NYSE	GJS	Wed, Jul 18, 2018	21.18	21.18	21.18	21.18
2412	NYSE	GJS	Tue, Jul 17, 2018	21.11	21.18	21.11	21.18
2411	NYSE	GJS	Fri, Jul 13, 2018	21.08	21.18	20.89	21.18
2410	NYSE	GJS	Wed, Jul 11, 2018	20.96	20.96	20.96	20.90
2409	NYSE	GJS	Tue, Jul 10, 2018	21.10	21.10	20.92	20.92
2408	NYSE	GJS	Mon, Jul 9, 2018	20.87	20.87	20.85	20.85
2407	NYSE	GJS	Thu, Jul 5, 2018	0.00	0.00	0.00	20.96
2406	NYSE	GJS	Mon, Jul 2, 2018	20.96	20.96	20.96	20.96
2405	NYSE	GJS	Fri, Jun 29, 2018	21.00	21.10	21.00	21.10
2404	NYSE	GJS	Thu, Jun 28, 2018	20.95	20.95	20.95	20.95
2403	NYSE	GJS	Wed, Jun 27, 2018	21.18	21.19	21.18	21.19
2402	NYSE	GJS	Tue, Jun 26, 2018	21.17	21.24	21.16	21.24
2401	NYSE	GJS	Mon, Jun 25, 2018	21.13	21.13	21.13	21.13
2400	NYSE	GJS	Fri, Jun 22, 2018	0.00	0.00	0.00	21.15
2399	NYSE	GJS	Thu, Jun 21, 2018	21.10	21.15	21.10	21.15
2398	NYSE	GJS	Wed, Jun 20, 2018	21.00	21.05	20.96	21.05
2397	NYSE	GJS	Tue, Jun 19, 2018	21.00	21.00	21.00	21.00
2396	NYSE	GJS	Mon, Jun 18, 2018	20.85	21.18	20.85	21.09
2395	NYSE	GJS	Fri, Jun 15, 2018	20.90	20.90	20.90	20.90
2394	NYSE	GJS	Thu, Jun 14, 2018	0.00	0.00	0.00	20.88
2393	NYSE	GJS	Wed, Jun 13, 2018	20.88	20.88	20.88	20.88
2392	NYSE	GJS	Tue, Jun 12, 2018	20.88	20.93	20.70	20.79
2391	NYSE	GJS	Thu, Jun 7, 2018	0.00	0.00	0.00	20.94
2390	NYSE	GJS	Wed, Jun 6, 2018	0.00	0.00	0.00	20.94
2389	NYSE	GJS	Mon, Jun 4, 2018	20.94	20.94	20.94	20.94
2388	NYSE	GJS	Fri, Jun 1, 2018	20.86	20.94	20.75	20.90
2387	NYSE	GJS	Thu, May 24, 2018	21.24	21.25	21.09	21.10
2386	NYSE	GJS	Wed, May 23, 2018	21.09	21.20	21.09	21.20
2385	NYSE	GJS	Mon, May 21, 2018	20.85	20.85	20.85	20.85
2384	NYSE	GJS	Fri, May 18, 2018	20.93	20.93	20.90	20.92
2383	NYSE	GJS	Wed, May 16, 2018	0.00	0.00	0.00	20.90
2382	NYSE	GJS	Tue, May 15, 2018	0.00	0.00	0.00	20.90
2381	NYSE	GJS	Mon, May 14, 2018	20.79	20.90	20.78	20.90
2380	NYSE	GJS	Fri, May 11, 2018	20.76	20.80	20.76	20.80
2379	NYSE	GJS	Thu, May 10, 2018	20.90	20.90	20.83	20.77
2378	NYSE	GJS	Tue, May 8, 2018	20.90	20.90	20.90	20.90
2377	NYSE	GJS	Fri, May 4, 2018	20.75	20.75	20.75	20.75
2376	NYSE	GJS	Thu, May 3, 2018	20.75	20.75	20.75	20.75
2375	NYSE	GJS	Wed, May 2, 2018	20.75	20.75	20.75	20.75
2374	NYSE	GJS	Tue, May 1, 2018	20.75	20.75	20.75	20.75
2373	NYSE	GJS	Mon, Apr 30, 2018	20.75	20.78	20.75	20.78
2372	NYSE	GJS	Fri, Apr 27, 2018	20.75	20.75	20.75	20.75
2371	NYSE	GJS	Tue, Apr 24, 2018	20.73	20.73	20.73	20.73
2370	NYSE	GJS	Mon, Apr 23, 2018	20.46	20.46	20.46	20.46
2369	NYSE	GJS	Fri, Apr 20, 2018	21.10	21.14	20.27	20.27
2368	NYSE	GJS	Thu, Apr 19, 2018	21.12	21.12	21.12	21.12
2367	NYSE	GJS	Tue, Apr 17, 2018	21.15	21.30	21.10	21.30
2366	NYSE	GJS	Mon, Apr 16, 2018	0.00	0.00	0.00	21.50
2365	NYSE	GJS	Fri, Apr 13, 2018	0.00	0.00	0.00	21.50
2364	NYSE	GJS	Thu, Apr 12, 2018	21.50	21.52	21.50	21.50
2363	NYSE	GJS	Wed, Apr 11, 2018	21.10	21.40	21.10	21.33
2362	NYSE	GJS	Mon, Apr 9, 2018	0.00	0.00	0.00	21.08
2361	NYSE	GJS	Fri, Apr 6, 2018	21.05	21.08	21.05	21.08
2360	NYSE	GJS	Thu, Apr 5, 2018	21.08	21.08	21.08	21.08
2359	NYSE	GJS	Wed, Apr 4, 2018	0.00	0.00	0.00	21.32
2358	NYSE	GJS	Mon, Apr 2, 2018	21.32	21.32	21.32	21.32
2357	NYSE	GJS	Mon, Mar 26, 2018	21.31	21.44	21.31	21.44
2356	NYSE	GJS	Fri, Mar 23, 2018	20.86	21.20	20.86	20.87
2355	NYSE	GJS	Thu, Mar 22, 2018	21.11	21.27	21.00	21.27
2354	NYSE	GJS	Wed, Mar 21, 2018	20.99	20.99	20.93	20.99
2353	NYSE	GJS	Tue, Mar 20, 2018	20.66	20.66	20.66	20.66
2352	NYSE	GJS	Mon, Mar 19, 2018	20.55	20.55	20.55	20.55
2351	NYSE	GJS	Fri, Mar 16, 2018	20.60	20.60	20.60	20.60
2350	NYSE	GJS	Thu, Mar 15, 2018	20.60	20.60	20.60	20.60
2349	NYSE	GJS	Wed, Mar 14, 2018	20.60	20.60	20.60	20.60
2348	NYSE	GJS	Mon, Mar 12, 2018	20.49	20.60	20.49	20.55
2347	NYSE	GJS	Fri, Mar 9, 2018	20.45	20.45	20.45	20.45
2346	NYSE	GJS	Wed, Feb 28, 2018	20.49	20.49	20.49	20.49
2345	NYSE	GJS	Mon, Feb 26, 2018	20.38	20.38	20.38	20.38
2344	NYSE	GJS	Fri, Feb 23, 2018	0.00	0.00	0.00	20.38
2343	NYSE	GJS	Thu, Feb 22, 2018	20.38	20.38	20.38	20.38
2342	NYSE	GJS	Wed, Feb 21, 2018	20.20	20.25	20.20	20.24
2341	NYSE	GJS	Fri, Feb 16, 2018	20.29	20.29	20.21	20.23
2340	NYSE	GJS	Thu, Feb 15, 2018	20.22	20.65	20.22	20.65
2339	NYSE	GJS	Wed, Feb 14, 2018	20.19	20.68	20.19	20.22
2338	NYSE	GJS	Tue, Feb 13, 2018	20.11	20.20	20.11	20.20
2337	NYSE	GJS	Fri, Feb 9, 2018	20.11	20.11	20.11	20.11
2336	NYSE	GJS	Thu, Feb 8, 2018	20.07	20.20	20.07	20.20
2335	NYSE	GJS	Wed, Feb 7, 2018	20.00	20.20	20.00	20.20
2334	NYSE	GJS	Tue, Feb 6, 2018	0.00	0.00	0.00	19.90
2333	NYSE	GJS	Mon, Feb 5, 2018	20.02	20.02	19.90	19.90
2332	NYSE	GJS	Fri, Feb 2, 2018	20.30	20.30	20.10	20.10
2331	NYSE	GJS	Tue, Jan 30, 2018	20.12	20.44	20.12	20.42
2330	NYSE	GJS	Mon, Jan 29, 2018	20.12	20.12	20.12	20.12
2329	NYSE	GJS	Fri, Jan 26, 2018	20.23	20.23	20.15	20.15
2328	NYSE	GJS	Thu, Jan 25, 2018	20.35	20.39	20.15	20.15
2327	NYSE	GJS	Wed, Jan 24, 2018	20.25	20.25	20.25	20.25
2326	NYSE	GJS	Tue, Jan 23, 2018	20.15	20.20	20.15	20.17
2325	NYSE	GJS	Mon, Jan 22, 2018	20.24	20.24	20.11	20.11
2324	NYSE	GJS	Thu, Jan 18, 2018	20.22	20.22	20.11	20.12
2323	NYSE	GJS	Wed, Jan 17, 2018	20.22	20.22	20.11	20.22
2322	NYSE	GJS	Fri, Jan 12, 2018	20.21	20.21	20.11	20.21
2321	NYSE	GJS	Wed, Jan 10, 2018	20.29	20.29	20.28	20.23
2320	NYSE	GJS	Tue, Jan 9, 2018	20.15	20.15	20.15	20.15
2319	NYSE	GJS	Mon, Jan 8, 2018	20.13	20.13	20.08	20.08
2318	NYSE	GJS	Thu, Dec 28, 2017	0.00	0.00	0.00	20.25
2317	NYSE	GJS	Wed, Dec 27, 2017	20.25	20.25	20.25	20.25
2316	NYSE	GJS	Tue, Dec 26, 2017	20.11	20.17	20.11	20.11
2315	NYSE	GJS	Fri, Dec 22, 2017	20.20	20.22	20.20	20.22
2314	NYSE	GJS	Tue, Dec 19, 2017	20.06	20.06	20.06	20.06
2313	NYSE	GJS	Mon, Dec 18, 2017	0.00	0.00	0.00	20.05
2312	NYSE	GJS	Fri, Dec 15, 2017	20.01	20.05	20.01	20.05
2311	NYSE	GJS	Thu, Dec 14, 2017	19.98	20.03	19.97	20.00
2310	NYSE	GJS	Tue, Dec 12, 2017	20.49	20.49	20.49	20.44
2309	NYSE	GJS	Mon, Dec 11, 2017	20.49	20.49	20.49	20.49
2308	NYSE	GJS	Thu, Dec 7, 2017	20.30	20.35	20.30	20.35
2307	NYSE	GJS	Mon, Dec 4, 2017	20.38	20.38	20.38	20.38
2306	NYSE	GJS	Thu, Nov 30, 2017	19.87	19.87	19.87	19.87
2305	NYSE	GJS	Wed, Nov 22, 2017	19.80	19.80	19.80	19.80
2304	NYSE	GJS	Mon, Nov 20, 2017	20.38	20.38	20.12	20.12
2303	NYSE	GJS	Thu, Nov 16, 2017	19.96	20.37	19.96	20.37
2302	NYSE	GJS	Wed, Nov 15, 2017	19.78	19.78	19.61	19.61
2301	NYSE	GJS	Mon, Nov 13, 2017	19.71	19.71	19.71	19.71
2300	NYSE	GJS	Thu, Nov 9, 2017	0.00	0.00	0.00	19.51
2299	NYSE	GJS	Wed, Nov 8, 2017	0.00	0.00	0.00	19.51
2298	NYSE	GJS	Tue, Nov 7, 2017	19.51	19.51	19.51	19.51
2297	NYSE	GJS	Thu, Nov 2, 2017	20.34	20.39	20.33	20.33
2296	NYSE	GJS	Wed, Nov 1, 2017	19.85	19.85	19.85	19.85
2295	NYSE	GJS	Mon, Oct 30, 2017	20.27	20.27	19.92	19.92
2294	NYSE	GJS	Thu, Oct 26, 2017	20.02	20.02	20.02	20.02
2293	NYSE	GJS	Wed, Oct 25, 2017	19.85	19.90	19.85	19.90
2292	NYSE	GJS	Tue, Oct 24, 2017	19.70	19.90	19.70	19.90
2291	NYSE	GJS	Mon, Oct 23, 2017	19.54	19.60	19.50	19.60
2290	NYSE	GJS	Wed, Oct 18, 2017	19.50	19.50	19.50	19.50
2289	NYSE	GJS	Tue, Oct 17, 2017	0.00	0.00	0.00	19.41
2288	NYSE	GJS	Mon, Oct 16, 2017	0.00	0.00	0.00	19.41
2287	NYSE	GJS	Fri, Oct 13, 2017	19.41	19.41	19.41	19.41
2286	NYSE	GJS	Wed, Oct 11, 2017	19.80	19.80	19.80	19.76
2285	NYSE	GJS	Tue, Oct 3, 2017	19.50	19.50	19.50	19.50
2284	NYSE	GJS	Thu, Sep 28, 2017	0.00	0.00	0.00	19.49
2283	NYSE	GJS	Tue, Sep 26, 2017	19.45	19.49	19.45	19.49
2282	NYSE	GJS	Mon, Sep 25, 2017	19.47	19.57	19.47	19.57
2281	NYSE	GJS	Wed, Sep 20, 2017	19.50	19.50	19.50	19.50
2280	NYSE	GJS	Mon, Sep 18, 2017	19.35	19.54	19.35	19.54
2279	NYSE	GJS	Fri, Sep 15, 2017	0.00	0.00	0.00	19.60
2278	NYSE	GJS	Tue, Sep 12, 2017	19.68	19.78	19.64	19.60
2277	NYSE	GJS	Mon, Sep 11, 2017	19.59	19.59	19.45	19.45
2276	NYSE	GJS	Fri, Sep 8, 2017	19.35	19.58	19.35	19.58
2275	NYSE	GJS	Thu, Sep 7, 2017	19.35	19.55	19.35	19.55
2274	NYSE	GJS	Wed, Sep 6, 2017	19.57	19.58	19.57	19.58
2273	NYSE	GJS	Tue, Sep 5, 2017	19.55	19.55	19.35	19.45
2272	NYSE	GJS	Fri, Sep 1, 2017	19.45	19.45	19.45	19.45
2271	NYSE	GJS	Thu, Aug 31, 2017	19.35	19.58	19.35	19.58
2270	NYSE	GJS	Wed, Aug 30, 2017	19.35	19.35	19.35	19.35
2269	NYSE	GJS	Thu, Aug 24, 2017	19.25	19.35	19.25	19.35
2268	NYSE	GJS	Wed, Aug 23, 2017	19.32	19.32	19.16	19.28
2267	NYSE	GJS	Tue, Aug 22, 2017	19.35	19.46	19.35	19.46
2266	NYSE	GJS	Thu, Aug 17, 2017	19.32	19.32	19.32	19.32
2265	NYSE	GJS	Wed, Aug 16, 2017	19.37	19.54	19.32	19.54
2264	NYSE	GJS	Tue, Aug 15, 2017	19.32	19.32	19.32	19.32
2263	NYSE	GJS	Thu, Aug 10, 2017	19.31	19.31	19.31	19.31
2262	NYSE	GJS	Wed, Aug 9, 2017	19.33	19.40	19.33	19.36
2261	NYSE	GJS	Fri, Aug 4, 2017	0.00	0.00	0.00	19.35
2260	NYSE	GJS	Thu, Aug 3, 2017	19.35	19.35	19.35	19.35
2259	NYSE	GJS	Wed, Aug 2, 2017	19.35	19.35	19.35	19.35
2258	NYSE	GJS	Tue, Aug 1, 2017	19.36	19.36	19.36	19.36
2257	NYSE	GJS	Fri, Jul 28, 2017	19.35	19.35	19.35	19.35
2256	NYSE	GJS	Thu, Jul 27, 2017	19.35	19.35	19.35	19.35
2255	NYSE	GJS	Tue, Jul 25, 2017	19.35	19.57	19.35	19.35
2254	NYSE	GJS	Fri, Jul 21, 2017	19.33	19.33	19.32	19.32
2253	NYSE	GJS	Thu, Jul 20, 2017	19.55	19.59	19.55	19.59
2252	NYSE	GJS	Tue, Jul 18, 2017	19.25	19.25	19.25	19.25
2251	NYSE	GJS	Mon, Jul 17, 2017	0.00	0.00	0.00	19.59
2250	NYSE	GJS	Fri, Jul 14, 2017	19.28	19.59	19.17	19.59
2249	NYSE	GJS	Tue, Jul 11, 2017	19.30	19.30	19.30	19.26
2248	NYSE	GJS	Mon, Jul 10, 2017	0.00	0.00	0.00	19.25
2247	NYSE	GJS	Fri, Jul 7, 2017	19.25	19.25	19.25	19.25
2246	NYSE	GJS	Thu, Jul 6, 2017	19.21	19.21	19.21	19.21
2245	NYSE	GJS	Fri, Jun 30, 2017	19.41	19.45	19.41	19.45
2244	NYSE	GJS	Wed, Jun 28, 2017	19.39	19.40	19.36	19.40
2243	NYSE	GJS	Tue, Jun 27, 2017	0.00	0.00	0.00	19.28
2242	NYSE	GJS	Mon, Jun 26, 2017	19.31	19.31	19.28	19.28
2241	NYSE	GJS	Thu, Jun 22, 2017	19.36	19.36	19.20	19.23
2240	NYSE	GJS	Tue, Jun 20, 2017	19.27	19.27	19.27	19.27
2239	NYSE	GJS	Mon, Jun 19, 2017	19.44	19.44	19.21	19.21
2238	NYSE	GJS	Fri, Jun 16, 2017	19.31	19.31	19.12	19.21
2237	NYSE	GJS	Thu, Jun 15, 2017	19.28	19.28	19.28	19.28
2236	NYSE	GJS	Wed, Jun 14, 2017	19.31	19.31	19.28	19.28
2235	NYSE	GJS	Tue, Jun 13, 2017	19.38	19.38	19.38	19.38
2234	NYSE	GJS	Mon, Jun 12, 2017	19.30	19.30	19.30	19.30
2233	NYSE	GJS	Fri, Jun 9, 2017	19.19	19.21	19.15	19.15
2232	NYSE	GJS	Fri, Jun 2, 2017	19.59	19.59	19.59	19.59
2231	NYSE	GJS	Tue, May 30, 2017	19.83	19.83	19.83	19.83
2230	NYSE	GJS	Fri, May 26, 2017	19.32	19.32	19.32	19.32
2229	NYSE	GJS	Wed, May 24, 2017	19.51	19.72	19.49	19.72
2228	NYSE	GJS	Fri, May 19, 2017	19.15	19.55	19.15	19.51
2227	NYSE	GJS	Thu, May 18, 2017	19.13	19.44	19.10	19.44
2226	NYSE	GJS	Wed, May 17, 2017	19.38	19.39	19.10	19.10
2225	NYSE	GJS	Tue, May 16, 2017	0.00	0.00	0.00	19.75
2224	NYSE	GJS	Mon, May 15, 2017	0.00	0.00	0.00	19.75
2223	NYSE	GJS	Fri, May 12, 2017	19.27	19.75	19.25	19.75
2222	NYSE	GJS	Wed, May 10, 2017	19.11	19.11	19.11	19.11
2221	NYSE	GJS	Tue, May 9, 2017	18.80	20.11	18.80	20.08
2220	NYSE	GJS	Mon, May 8, 2017	18.79	18.80	18.65	18.65
2219	NYSE	GJS	Fri, May 5, 2017	18.65	18.65	18.65	18.65
2218	NYSE	GJS	Thu, May 4, 2017	18.66	18.66	18.65	18.65
2217	NYSE	GJS	Wed, May 3, 2017	18.73	18.73	18.65	18.65
2216	NYSE	GJS	Tue, May 2, 2017	18.70	18.70	18.70	18.70
2215	NYSE	GJS	Mon, May 1, 2017	18.75	18.75	18.73	18.75
2214	NYSE	GJS	Thu, Apr 27, 2017	18.90	18.90	18.90	18.90
2213	NYSE	GJS	Wed, Apr 26, 2017	19.16	19.16	18.67	18.67
2212	NYSE	GJS	Tue, Apr 25, 2017	18.89	18.89	18.80	18.80
2211	NYSE	GJS	Mon, Apr 24, 2017	18.79	18.97	18.56	18.97
2210	NYSE	GJS	Thu, Apr 20, 2017	18.83	18.83	18.81	18.81
2209	NYSE	GJS	Wed, Apr 19, 2017	18.51	18.53	18.51	18.53
2208	NYSE	GJS	Tue, Apr 18, 2017	18.60	18.60	18.60	18.60
2207	NYSE	GJS	Mon, Apr 17, 2017	18.87	18.87	18.87	18.87
2206	NYSE	GJS	Thu, Apr 13, 2017	0.00	0.00	0.00	18.65
2205	NYSE	GJS	Wed, Apr 12, 2017	18.79	18.87	18.65	18.65
2204	NYSE	GJS	Tue, Apr 11, 2017	18.65	18.65	18.65	18.65
2203	NYSE	GJS	Mon, Apr 10, 2017	18.80	18.80	18.60	18.57
2202	NYSE	GJS	Thu, Apr 6, 2017	18.82	18.86	18.74	18.74
2201	NYSE	GJS	Wed, Apr 5, 2017	18.75	18.75	18.41	18.61
2200	NYSE	GJS	Mon, Apr 3, 2017	18.76	18.76	18.75	18.75
2199	NYSE	GJS	Fri, Mar 31, 2017	18.86	18.86	18.76	18.76
2198	NYSE	GJS	Thu, Mar 30, 2017	18.86	18.86	18.75	18.80
2197	NYSE	GJS	Wed, Mar 29, 2017	18.86	18.86	18.63	18.63
2196	NYSE	GJS	Tue, Mar 28, 2017	18.96	18.97	18.88	18.88
2195	NYSE	GJS	Mon, Mar 27, 2017	18.60	18.60	18.60	18.60
2194	NYSE	GJS	Fri, Mar 24, 2017	18.83	18.85	18.54	18.54
2193	NYSE	GJS	Thu, Mar 23, 2017	18.75	18.75	18.46	18.52
2192	NYSE	GJS	Wed, Mar 22, 2017	18.53	18.53	18.51	18.52
2191	NYSE	GJS	Tue, Mar 21, 2017	18.71	18.71	18.62	18.62
2190	NYSE	GJS	Mon, Mar 20, 2017	0.00	0.00	0.00	18.55
2189	NYSE	GJS	Fri, Mar 17, 2017	18.91	18.91	18.50	18.55
2188	NYSE	GJS	Thu, Mar 16, 2017	0.00	0.00	0.00	18.57
2187	NYSE	GJS	Wed, Mar 15, 2017	18.81	19.00	18.57	18.57
2186	NYSE	GJS	Tue, Mar 14, 2017	18.45	18.47	18.45	18.45
2185	NYSE	GJS	Thu, Mar 9, 2017	18.46	18.46	18.46	18.43
2184	NYSE	GJS	Wed, Mar 8, 2017	18.42	18.59	18.42	18.59
2183	NYSE	GJS	Tue, Mar 7, 2017	18.36	18.36	18.36	18.36
2182	NYSE	GJS	Mon, Mar 6, 2017	18.36	18.83	18.36	18.83
2181	NYSE	GJS	Wed, Mar 1, 2017	18.36	18.81	18.36	18.60
2180	NYSE	GJS	Tue, Feb 28, 2017	18.52	18.67	18.44	18.67
2179	NYSE	GJS	Mon, Feb 27, 2017	18.54	18.56	18.54	18.56
2178	NYSE	GJS	Thu, Feb 23, 2017	18.35	18.35	18.35	18.35
2177	NYSE	GJS	Wed, Feb 22, 2017	18.35	18.35	18.35	18.35
2176	NYSE	GJS	Tue, Feb 21, 2017	18.26	18.26	18.26	18.26
2175	NYSE	GJS	Thu, Feb 16, 2017	18.30	18.30	18.25	18.27
2174	NYSE	GJS	Wed, Feb 15, 2017	18.49	18.49	18.44	18.44
2173	NYSE	GJS	Wed, Feb 8, 2017	18.37	18.37	18.37	18.37
2172	NYSE	GJS	Tue, Feb 7, 2017	18.27	18.38	18.26	18.38
2171	NYSE	GJS	Mon, Feb 6, 2017	18.30	18.30	18.22	18.22
2170	NYSE	GJS	Wed, Feb 1, 2017	18.30	18.38	18.30	18.30
2169	NYSE	GJS	Tue, Jan 31, 2017	18.32	18.32	18.32	18.32
2168	NYSE	GJS	Fri, Jan 27, 2017	18.35	18.37	18.32	18.36
2167	NYSE	GJS	Thu, Jan 26, 2017	18.31	18.36	18.21	18.30
2166	NYSE	GJS	Wed, Jan 25, 2017	18.21	18.30	18.21	18.30
2165	NYSE	GJS	Tue, Jan 24, 2017	18.21	18.28	18.21	18.28
2164	NYSE	GJS	Fri, Jan 20, 2017	18.21	18.23	18.21	18.21
2163	NYSE	GJS	Wed, Jan 18, 2017	18.72	18.72	18.48	18.48
2162	NYSE	GJS	Tue, Jan 17, 2017	18.41	18.73	18.41	18.73
2161	NYSE	GJS	Fri, Jan 13, 2017	18.30	18.30	18.30	18.30
2160	NYSE	GJS	Thu, Jan 12, 2017	18.17	18.29	18.16	18.19
2159	NYSE	GJS	Wed, Jan 4, 2017	18.30	18.30	18.30	18.30
2158	NYSE	GJS	Fri, Dec 30, 2016	18.26	18.26	18.26	18.26
2157	NYSE	GJS	Thu, Dec 29, 2016	18.26	18.34	18.20	18.30
2156	NYSE	GJS	Tue, Dec 27, 2016	18.47	18.47	18.14	18.15
2155	NYSE	GJS	Fri, Dec 23, 2016	18.55	18.55	18.50	18.50
2154	NYSE	GJS	Thu, Dec 22, 2016	18.19	18.19	18.19	18.19
2153	NYSE	GJS	Wed, Dec 21, 2016	18.17	18.33	18.17	18.33
2152	NYSE	GJS	Tue, Dec 20, 2016	0.00	0.00	0.00	18.31
2151	NYSE	GJS	Mon, Dec 19, 2016	18.31	18.31	18.31	18.31
2150	NYSE	GJS	Fri, Dec 16, 2016	0.00	0.00	0.00	18.14
2149	NYSE	GJS	Thu, Dec 15, 2016	18.34	18.34	18.14	18.14
2148	NYSE	GJS	Fri, Dec 9, 2016	18.34	18.34	18.16	18.34
2147	NYSE	GJS	Thu, Dec 8, 2016	0.00	0.00	0.00	18.15
2146	NYSE	GJS	Wed, Dec 7, 2016	18.07	18.15	18.01	18.15
2145	NYSE	GJS	Tue, Dec 6, 2016	18.20	18.20	18.01	18.01
2144	NYSE	GJS	Thu, Dec 1, 2016	18.26	18.26	18.24	18.26
2143	NYSE	GJS	Mon, Nov 28, 2016	18.03	18.03	18.01	18.01
2142	NYSE	GJS	Tue, Nov 22, 2016	18.04	18.05	17.79	18.05
2141	NYSE	GJS	Fri, Nov 18, 2016	18.04	18.10	18.04	18.08
2140	NYSE	GJS	Thu, Nov 17, 2016	18.06	18.06	18.06	18.06
2139	NYSE	GJS	Wed, Nov 16, 2016	18.26	18.26	18.26	18.26
2138	NYSE	GJS	Tue, Nov 15, 2016	17.96	18.05	17.96	17.96
2137	NYSE	GJS	Mon, Nov 14, 2016	18.05	18.06	17.97	17.97
2136	NYSE	GJS	Fri, Nov 11, 2016	18.06	18.06	18.05	18.05
2135	NYSE	GJS	Thu, Nov 10, 2016	18.06	18.09	18.03	18.09
2134	NYSE	GJS	Tue, Nov 8, 2016	18.25	18.26	18.05	18.19
2133	NYSE	GJS	Fri, Nov 4, 2016	18.40	18.40	18.04	18.04
2132	NYSE	GJS	Tue, Nov 1, 2016	18.37	18.37	18.37	18.37
2131	NYSE	GJS	Mon, Oct 31, 2016	18.07	18.07	18.06	18.06
2130	NYSE	GJS	Fri, Oct 28, 2016	18.38	18.38	18.05	18.05
2129	NYSE	GJS	Thu, Oct 27, 2016	18.15	18.38	18.15	18.38
2128	NYSE	GJS	Wed, Oct 26, 2016	18.35	18.35	18.03	18.06
2127	NYSE	GJS	Tue, Oct 25, 2016	18.09	18.26	18.09	18.15
2126	NYSE	GJS	Mon, Oct 24, 2016	18.00	18.00	18.00	18.00
2125	NYSE	GJS	Fri, Oct 21, 2016	18.04	18.05	18.00	18.00
2124	NYSE	GJS	Thu, Oct 20, 2016	18.05	18.08	18.05	18.08
2123	NYSE	GJS	Wed, Oct 19, 2016	18.03	18.03	18.03	18.03
2122	NYSE	GJS	Tue, Oct 18, 2016	18.00	18.10	18.00	18.10
2121	NYSE	GJS	Mon, Oct 17, 2016	18.04	18.04	18.02	18.02
2120	NYSE	GJS	Fri, Oct 14, 2016	17.99	18.09	17.99	18.05
2119	NYSE	GJS	Thu, Oct 13, 2016	17.97	17.97	17.97	17.97
2118	NYSE	GJS	Tue, Oct 11, 2016	18.06	18.06	18.02	17.99
2117	NYSE	GJS	Mon, Oct 10, 2016	18.05	18.06	18.05	18.06
2116	NYSE	GJS	Fri, Oct 7, 2016	18.06	18.06	18.05	18.05
2115	NYSE	GJS	Tue, Oct 4, 2016	18.17	18.19	18.17	18.19
2114	NYSE	GJS	Mon, Oct 3, 2016	18.17	18.17	18.17	18.17
2113	NYSE	GJS	Thu, Sep 29, 2016	18.06	18.06	18.06	18.06
2112	NYSE	GJS	Wed, Sep 28, 2016	18.08	18.10	18.05	18.05
2111	NYSE	GJS	Tue, Sep 27, 2016	18.37	18.37	18.09	18.24
2110	NYSE	GJS	Mon, Sep 26, 2016	18.27	18.28	18.03	18.03
2109	NYSE	GJS	Fri, Sep 23, 2016	18.09	18.33	18.07	18.17
2108	NYSE	GJS	Thu, Sep 22, 2016	18.05	18.17	18.04	18.09
2107	NYSE	GJS	Wed, Sep 21, 2016	18.07	18.07	18.05	18.05
2106	NYSE	GJS	Tue, Sep 20, 2016	18.07	18.07	17.97	17.99
2105	NYSE	GJS	Fri, Sep 16, 2016	17.95	18.06	17.94	17.98
2104	NYSE	GJS	Thu, Sep 15, 2016	18.00	18.05	18.00	18.00
2103	NYSE	GJS	Wed, Sep 14, 2016	17.91	18.02	17.91	18.02
2102	NYSE	GJS	Tue, Sep 13, 2016	17.93	18.00	17.88	18.00
2101	NYSE	GJS	Mon, Sep 12, 2016	17.98	17.99	17.98	17.99
2100	NYSE	GJS	Fri, Sep 9, 2016	18.00	18.06	17.95	17.98
2099	NYSE	GJS	Thu, Sep 8, 2016	18.11	18.13	18.01	18.01
2098	NYSE	GJS	Wed, Sep 7, 2016	18.02	18.02	18.01	18.01
2097	NYSE	GJS	Tue, Sep 6, 2016	18.09	18.32	18.01	18.01
2096	NYSE	GJS	Fri, Sep 2, 2016	17.98	18.16	17.97	18.16
2095	NYSE	GJS	Thu, Sep 1, 2016	18.19	18.19	17.93	18.04
2094	NYSE	GJS	Wed, Aug 31, 2016	17.95	17.95	17.95	17.95
2093	NYSE	GJS	Tue, Aug 30, 2016	0.00	0.00	0.00	17.88
2092	NYSE	GJS	Mon, Aug 29, 2016	0.00	0.00	0.00	17.88
2091	NYSE	GJS	Fri, Aug 26, 2016	0.00	0.00	0.00	17.88
2090	NYSE	GJS	Thu, Aug 25, 2016	17.88	17.88	17.88	17.88
2089	NYSE	GJS	Wed, Aug 24, 2016	17.88	17.88	17.87	17.88
2088	NYSE	GJS	Tue, Aug 23, 2016	17.87	17.87	17.87	17.87
2087	NYSE	GJS	Mon, Aug 22, 2016	17.83	17.97	17.83	17.95
2086	NYSE	GJS	Fri, Aug 19, 2016	0.00	0.00	0.00	17.88
2085	NYSE	GJS	Thu, Aug 18, 2016	17.89	17.89	17.88	17.88
2084	NYSE	GJS	Wed, Aug 17, 2016	17.85	17.96	17.82	17.82
2083	NYSE	GJS	Tue, Aug 16, 2016	17.77	17.91	17.77	17.81
2082	NYSE	GJS	Mon, Aug 15, 2016	17.95	17.95	17.84	17.88
2081	NYSE	GJS	Fri, Aug 12, 2016	17.85	17.95	17.85	17.95
2080	NYSE	GJS	Thu, Aug 11, 2016	17.88	17.88	17.85	17.86
2079	NYSE	GJS	Wed, Aug 10, 2016	17.82	17.82	17.82	17.82
2078	NYSE	GJS	Tue, Aug 9, 2016	17.93	17.93	17.93	17.90
2077	NYSE	GJS	Mon, Aug 8, 2016	0.00	0.00	0.00	17.85
2076	NYSE	GJS	Fri, Aug 5, 2016	17.85	17.85	17.85	17.85
2075	NYSE	GJS	Thu, Aug 4, 2016	17.82	17.96	17.81	17.85
2074	NYSE	GJS	Wed, Aug 3, 2016	17.83	17.93	17.83	17.92
2073	NYSE	GJS	Tue, Aug 2, 2016	17.83	17.96	17.76	17.92
2072	NYSE	GJS	Mon, Aug 1, 2016	17.78	17.91	17.78	17.89
2071	NYSE	GJS	Fri, Jul 29, 2016	17.78	17.91	17.78	17.82
2070	NYSE	GJS	Thu, Jul 28, 2016	17.79	17.94	17.79	17.91
2069	NYSE	GJS	Wed, Jul 27, 2016	17.78	17.93	17.78	17.93
2068	NYSE	GJS	Tue, Jul 26, 2016	17.76	17.76	17.74	17.74
2067	NYSE	GJS	Mon, Jul 25, 2016	18.00	18.00	18.00	18.00
2066	NYSE	GJS	Fri, Jul 22, 2016	17.80	17.80	17.80	17.80
2065	NYSE	GJS	Thu, Jul 21, 2016	17.68	17.80	17.65	17.80
2064	NYSE	GJS	Wed, Jul 20, 2016	17.76	17.81	17.58	17.68
2063	NYSE	GJS	Tue, Jul 19, 2016	17.95	17.95	17.74	17.85
2062	NYSE	GJS	Mon, Jul 18, 2016	17.95	17.95	17.74	17.74
2061	NYSE	GJS	Fri, Jul 15, 2016	17.86	17.97	17.86	17.91
2060	NYSE	GJS	Thu, Jul 14, 2016	17.78	17.80	17.75	17.75
2059	NYSE	GJS	Wed, Jul 13, 2016	17.77	17.77	17.77	17.77
2058	NYSE	GJS	Tue, Jul 12, 2016	17.72	17.96	17.72	17.77
2057	NYSE	GJS	Mon, Jul 11, 2016	17.70	17.75	17.67	17.72
2056	NYSE	GJS	Fri, Jul 8, 2016	17.76	17.76	17.76	17.76
2055	NYSE	GJS	Thu, Jul 7, 2016	17.80	17.80	17.58	17.65
2054	NYSE	GJS	Wed, Jul 6, 2016	17.62	17.75	17.61	17.72
2053	NYSE	GJS	Tue, Jul 5, 2016	17.78	17.94	17.55	17.60
2052	NYSE	GJS	Fri, Jul 1, 2016	17.85	17.85	17.85	17.85
2051	NYSE	GJS	Thu, Jun 30, 2016	17.85	17.85	17.85	17.85
2050	NYSE	GJS	Wed, Jun 29, 2016	17.85	17.85	17.85	17.85
2049	NYSE	GJS	Tue, Jun 28, 2016	17.95	18.00	17.85	17.85
2048	NYSE	GJS	Mon, Jun 27, 2016	17.89	17.99	17.78	17.99
2047	NYSE	GJS	Fri, Jun 24, 2016	17.90	17.90	17.90	17.90
2046	NYSE	GJS	Thu, Jun 23, 2016	18.00	18.00	17.78	17.90
2045	NYSE	GJS	Wed, Jun 22, 2016	17.82	17.98	17.79	17.85
2044	NYSE	GJS	Tue, Jun 21, 2016	17.90	17.90	17.90	17.90
2043	NYSE	GJS	Mon, Jun 20, 2016	17.95	17.95	17.85	17.90
2042	NYSE	GJS	Fri, Jun 17, 2016	18.02	18.02	17.82	17.87
2041	NYSE	GJS	Thu, Jun 16, 2016	17.85	18.04	17.85	18.02
2040	NYSE	GJS	Wed, Jun 15, 2016	17.80	18.04	17.78	17.80
2039	NYSE	GJS	Tue, Jun 14, 2016	17.84	18.03	17.76	17.76
2038	NYSE	GJS	Mon, Jun 13, 2016	17.78	18.06	17.78	17.87
2037	NYSE	GJS	Fri, Jun 10, 2016	17.92	17.92	17.92	17.90
2036	NYSE	GJS	Thu, Jun 9, 2016	17.85	17.95	17.81	17.90
2035	NYSE	GJS	Wed, Jun 8, 2016	17.97	17.97	17.97	17.97
2034	NYSE	GJS	Tue, Jun 7, 2016	17.80	17.97	17.80	17.97
2033	NYSE	GJS	Mon, Jun 6, 2016	0.00	0.00	0.00	17.80
2032	NYSE	GJS	Fri, Jun 3, 2016	17.80	17.92	17.80	17.80
2031	NYSE	GJS	Thu, Jun 2, 2016	17.80	17.85	17.80	17.85
2030	NYSE	GJS	Wed, Jun 1, 2016	17.75	17.75	17.75	17.75
2029	NYSE	GJS	Tue, May 31, 2016	17.75	17.77	17.75	17.75
2028	NYSE	GJS	Fri, May 27, 2016	17.84	17.94	17.84	17.89
2027	NYSE	GJS	Thu, May 26, 2016	17.81	17.81	17.70	17.80
2026	NYSE	GJS	Wed, May 25, 2016	18.11	18.11	18.11	18.11
2025	NYSE	GJS	Tue, May 24, 2016	17.72	18.11	17.71	18.11
2024	NYSE	GJS	Mon, May 23, 2016	17.99	18.07	17.99	18.07
2023	NYSE	GJS	Fri, May 20, 2016	17.76	17.76	17.76	17.76
2022	NYSE	GJS	Thu, May 19, 2016	17.71	17.73	17.56	17.73
2021	NYSE	GJS	Wed, May 18, 2016	17.99	18.15	17.72	17.72
2020	NYSE	GJS	Tue, May 17, 2016	18.00	18.00	17.97	17.99
2019	NYSE	GJS	Mon, May 16, 2016	17.55	18.15	17.54	17.85
2018	NYSE	GJS	Fri, May 13, 2016	17.55	17.55	17.55	17.55
2017	NYSE	GJS	Thu, May 12, 2016	17.44	17.44	17.44	17.44
2016	NYSE	GJS	Wed, May 11, 2016	17.55	17.55	17.55	17.55
2015	NYSE	GJS	Tue, May 10, 2016	17.40	17.55	17.40	17.55
2014	NYSE	GJS	Mon, May 9, 2016	17.65	17.75	17.53	17.75
2013	NYSE	GJS	Fri, May 6, 2016	17.40	17.40	17.40	17.40
2012	NYSE	GJS	Thu, May 5, 2016	17.75	17.75	17.75	17.75
2011	NYSE	GJS	Wed, May 4, 2016	17.75	17.75	17.75	17.75
2010	NYSE	GJS	Tue, May 3, 2016	17.89	17.90	17.45	17.75
2009	NYSE	GJS	Mon, May 2, 2016	17.44	17.65	17.44	17.65
2008	NYSE	GJS	Fri, Apr 29, 2016	17.36	17.36	17.36	17.36
2007	NYSE	GJS	Thu, Apr 28, 2016	17.37	17.37	17.36	17.36
2006	NYSE	GJS	Wed, Apr 27, 2016	17.37	17.37	17.37	17.37
2005	NYSE	GJS	Tue, Apr 26, 2016	17.65	17.65	17.37	17.37
2004	NYSE	GJS	Mon, Apr 25, 2016	17.96	17.96	17.96	17.96
2003	NYSE	GJS	Fri, Apr 22, 2016	17.96	17.96	17.96	17.96
2002	NYSE	GJS	Thu, Apr 21, 2016	17.96	17.96	17.96	17.96
2001	NYSE	GJS	Wed, Apr 20, 2016	17.96	17.96	17.96	17.96
2000	NYSE	GJS	Tue, Apr 19, 2016	17.96	17.96	17.96	17.96
1999	NYSE	GJS	Mon, Apr 18, 2016	17.96	17.96	17.96	17.96
1998	NYSE	GJS	Fri, Apr 15, 2016	17.96	17.96	17.96	17.96
1997	NYSE	GJS	Thu, Apr 14, 2016	17.70	18.19	17.67	17.96
1996	NYSE	GJS	Wed, Apr 13, 2016	17.70	17.70	17.69	17.70
1995	NYSE	GJS	Tue, Apr 12, 2016	17.69	17.70	17.35	17.35
1994	NYSE	GJS	Mon, Apr 11, 2016	17.37	17.37	17.37	17.37
1993	NYSE	GJS	Fri, Apr 8, 2016	17.37	17.37	17.37	17.37
1992	NYSE	GJS	Thu, Apr 7, 2016	17.55	17.55	17.55	17.55
1991	NYSE	GJS	Wed, Apr 6, 2016	17.70	17.70	17.70	17.70
1990	NYSE	GJS	Tue, Apr 5, 2016	17.58	17.58	17.58	17.60
1989	NYSE	GJS	Mon, Apr 4, 2016	17.58	17.58	17.58	17.58
1988	NYSE	GJS	Fri, Apr 1, 2016	17.58	17.58	17.58	17.58
1987	NYSE	GJS	Thu, Mar 31, 2016	17.58	17.58	17.58	17.58
1986	NYSE	GJS	Wed, Mar 30, 2016	17.58	17.58	17.58	17.58
1985	NYSE	GJS	Tue, Mar 29, 2016	17.58	17.58	17.58	17.58
1984	NYSE	GJS	Mon, Mar 28, 2016	17.41	17.58	17.41	17.58
1983	NYSE	GJS	Thu, Mar 24, 2016	17.78	17.79	17.78	17.79
1982	NYSE	GJS	Fri, Mar 18, 2016	17.77	17.77	17.77	17.77
1981	NYSE	GJS	Thu, Mar 17, 2016	17.77	17.77	17.77	17.77
1980	NYSE	GJS	Wed, Mar 16, 2016	17.77	17.77	17.77	17.77
1979	NYSE	GJS	Tue, Mar 15, 2016	17.77	17.77	17.77	17.77
1978	NYSE	GJS	Mon, Mar 14, 2016	17.79	17.79	17.79	17.79
1977	NYSE	GJS	Fri, Mar 11, 2016	17.37	17.37	17.37	17.37
1976	NYSE	GJS	Thu, Mar 10, 2016	17.37	17.37	17.37	17.37
1975	NYSE	GJS	Wed, Mar 9, 2016	17.76	17.76	17.76	17.76
1974	NYSE	GJS	Tue, Mar 8, 2016	17.48	17.76	17.48	17.76
1973	NYSE	GJS	Mon, Mar 7, 2016	17.40	17.40	17.40	17.40
1972	NYSE	GJS	Fri, Mar 4, 2016	17.40	17.40	17.40	17.40
1971	NYSE	GJS	Thu, Mar 3, 2016	17.40	17.40	17.40	17.40
1970	NYSE	GJS	Wed, Mar 2, 2016	17.40	17.40	17.40	17.40
1969	NYSE	GJS	Tue, Mar 1, 2016	17.40	17.40	17.40	17.40
1968	NYSE	GJS	Mon, Feb 29, 2016	17.40	17.40	17.40	17.40
1967	NYSE	GJS	Fri, Feb 26, 2016	17.40	17.40	17.40	17.40
1966	NYSE	GJS	Thu, Feb 25, 2016	17.70	17.70	17.34	17.34
1965	NYSE	GJS	Wed, Feb 24, 2016	17.11	17.11	17.11	17.11
1964	NYSE	GJS	Tue, Feb 23, 2016	17.11	17.11	17.11	17.11
1963	NYSE	GJS	Mon, Feb 22, 2016	17.11	17.11	17.11	17.11
1962	NYSE	GJS	Fri, Feb 19, 2016	17.32	17.62	17.11	17.11
1961	NYSE	GJS	Thu, Feb 18, 2016	17.09	17.09	17.09	17.09
1960	NYSE	GJS	Wed, Feb 17, 2016	16.76	17.33	16.74	17.33
1959	NYSE	GJS	Tue, Feb 16, 2016	17.61	17.61	17.02	17.02
1958	NYSE	GJS	Fri, Feb 12, 2016	17.34	17.34	17.34	17.34
1957	NYSE	GJS	Thu, Feb 11, 2016	17.35	17.35	17.34	17.34
1956	NYSE	GJS	Wed, Feb 10, 2016	18.28	18.28	17.84	17.84
1955	NYSE	GJS	Tue, Feb 9, 2016	18.22	18.22	18.22	18.22
1954	NYSE	GJS	Mon, Feb 8, 2016	18.22	18.22	18.22	18.22
1953	NYSE	GJS	Fri, Feb 5, 2016	18.22	18.22	18.22	18.22
1952	NYSE	GJS	Thu, Feb 4, 2016	18.05	18.35	18.05	18.22
1951	NYSE	GJS	Wed, Feb 3, 2016	18.48	18.49	18.37	18.39
1950	NYSE	GJS	Tue, Feb 2, 2016	18.30	18.44	18.21	18.37
1949	NYSE	GJS	Mon, Feb 1, 2016	18.26	18.42	17.82	18.22
1948	NYSE	GJS	Fri, Jan 29, 2016	18.49	18.54	17.96	18.15
1947	NYSE	GJS	Thu, Jan 28, 2016	18.14	18.14	18.14	18.14
1946	NYSE	GJS	Wed, Jan 27, 2016	18.22	18.24	17.89	18.14
1945	NYSE	GJS	Tue, Jan 26, 2016	17.99	17.99	17.99	17.99
1944	NYSE	GJS	Mon, Jan 25, 2016	18.25	18.25	17.99	17.99
1943	NYSE	GJS	Fri, Jan 22, 2016	17.95	17.95	17.87	17.95
1942	NYSE	GJS	Thu, Jan 21, 2016	17.81	17.95	17.69	17.80
1941	NYSE	GJS	Wed, Jan 20, 2016	18.32	18.32	17.68	17.71
1940	NYSE	GJS	Tue, Jan 19, 2016	18.39	18.39	18.39	18.39
1939	NYSE	GJS	Fri, Jan 15, 2016	18.39	18.39	18.39	18.39
1938	NYSE	GJS	Thu, Jan 14, 2016	18.38	18.38	18.38	18.38
1937	NYSE	GJS	Wed, Jan 13, 2016	18.38	18.38	18.38	18.38
1936	NYSE	GJS	Tue, Jan 12, 2016	18.40	18.40	18.40	18.40
1935	NYSE	GJS	Mon, Jan 11, 2016	18.48	18.49	18.40	18.40
1934	NYSE	GJS	Fri, Jan 8, 2016	18.35	18.35	18.35	18.35
1933	NYSE	GJS	Thu, Jan 7, 2016	18.35	18.35	18.35	18.35
1932	NYSE	GJS	Wed, Jan 6, 2016	18.32	18.32	18.32	18.32
1931	NYSE	GJS	Tue, Jan 5, 2016	18.32	18.32	18.32	18.32
1930	NYSE	GJS	Mon, Jan 4, 2016	18.45	18.45	18.45	18.45
1929	NYSE	GJS	Thu, Dec 31, 2015	18.45	18.45	18.45	18.45
1928	NYSE	GJS	Wed, Dec 30, 2015	18.42	18.45	18.42	18.45
1927	NYSE	GJS	Tue, Dec 29, 2015	18.46	18.46	18.46	18.46
1926	NYSE	GJS	Mon, Dec 28, 2015	18.46	18.46	18.46	18.46
1925	NYSE	GJS	Thu, Dec 24, 2015	18.58	18.58	18.42	18.42
1924	NYSE	GJS	Wed, Dec 23, 2015	18.45	18.76	18.42	18.42
1923	NYSE	GJS	Tue, Dec 22, 2015	18.49	18.71	18.46	18.57
1922	NYSE	GJS	Mon, Dec 21, 2015	18.52	18.73	18.44	18.67
1921	NYSE	GJS	Fri, Dec 18, 2015	18.42	18.42	18.42	18.42
1920	NYSE	GJS	Thu, Dec 17, 2015	18.40	18.42	18.40	18.42
1919	NYSE	GJS	Wed, Dec 16, 2015	18.40	18.43	18.40	18.40
1918	NYSE	GJS	Tue, Dec 15, 2015	18.40	18.40	18.40	18.40
1917	NYSE	GJS	Mon, Dec 14, 2015	18.40	18.40	18.40	18.40
1916	NYSE	GJS	Fri, Dec 11, 2015	18.40	18.40	18.40	18.40
1915	NYSE	GJS	Wed, Dec 9, 2015	18.69	18.69	18.66	18.66
1914	NYSE	GJS	Thu, Dec 3, 2015	18.37	18.53	18.37	18.50
1913	NYSE	GJS	Wed, Dec 2, 2015	18.58	18.62	18.50	18.55
1912	NYSE	GJS	Mon, Nov 30, 2015	18.45	18.45	18.45	18.45
1911	NYSE	GJS	Tue, Nov 24, 2015	18.38	18.38	18.38	18.38
1910	NYSE	GJS	Thu, Nov 19, 2015	18.36	18.36	18.36	18.36
1909	NYSE	GJS	Tue, Nov 17, 2015	18.39	18.39	18.35	18.35
1908	NYSE	GJS	Mon, Nov 16, 2015	18.35	18.37	18.33	18.34
1907	NYSE	GJS	Fri, Nov 13, 2015	18.36	18.37	18.36	18.37
1906	NYSE	GJS	Thu, Nov 12, 2015	18.40	18.40	18.40	18.40
1905	NYSE	GJS	Wed, Nov 11, 2015	18.40	18.40	18.40	18.40
1904	NYSE	GJS	Tue, Nov 10, 2015	18.37	18.37	18.37	18.37
1903	NYSE	GJS	Mon, Nov 9, 2015	18.39	18.39	18.39	18.39
1902	NYSE	GJS	Wed, Oct 28, 2015	18.38	18.40	18.38	18.40
1901	NYSE	GJS	Mon, Oct 26, 2015	18.35	18.35	18.35	18.35
1900	NYSE	GJS	Fri, Oct 23, 2015	18.35	18.35	18.35	18.35
1899	NYSE	GJS	Thu, Oct 22, 2015	18.40	18.40	18.40	18.40
1898	NYSE	GJS	Wed, Oct 21, 2015	18.40	18.40	18.39	18.39
1897	NYSE	GJS	Wed, Oct 14, 2015	18.40	18.40	18.40	18.40
1896	NYSE	GJS	Mon, Oct 12, 2015	18.31	18.31	18.30	18.31
1895	NYSE	GJS	Wed, Oct 7, 2015	18.50	18.50	18.41	18.41
1894	NYSE	GJS	Tue, Oct 6, 2015	18.49	18.50	18.49	18.50
1893	NYSE	GJS	Mon, Oct 5, 2015	18.42	18.42	18.42	18.42
1892	NYSE	GJS	Fri, Oct 2, 2015	18.50	18.50	18.50	18.50
1891	NYSE	GJS	Thu, Oct 1, 2015	18.44	18.49	18.44	18.49
1890	NYSE	GJS	Tue, Sep 29, 2015	18.58	18.60	18.58	18.60
1889	NYSE	GJS	Wed, Sep 23, 2015	18.50	18.50	18.50	18.50
1888	NYSE	GJS	Tue, Sep 22, 2015	18.41	18.50	18.41	18.50
1887	NYSE	GJS	Fri, Sep 18, 2015	18.49	18.50	18.49	18.50
1886	NYSE	GJS	Thu, Sep 17, 2015	18.47	18.47	18.38	18.41
1885	NYSE	GJS	Wed, Sep 16, 2015	18.50	18.50	18.49	18.49
1884	NYSE	GJS	Wed, Sep 9, 2015	18.41	18.49	18.41	18.49
1883	NYSE	GJS	Tue, Sep 8, 2015	18.49	18.50	18.49	18.50
1882	NYSE	GJS	Wed, Sep 2, 2015	18.34	18.34	18.34	18.34
1881	NYSE	GJS	Thu, Aug 27, 2015	18.47	18.47	18.38	18.38
1880	NYSE	GJS	Wed, Aug 26, 2015	18.34	18.34	18.34	18.34
1879	NYSE	GJS	Tue, Aug 25, 2015	18.45	18.45	18.34	18.34
1878	NYSE	GJS	Mon, Aug 24, 2015	18.48	18.52	18.47	18.47
1877	NYSE	GJS	Fri, Aug 21, 2015	18.55	18.55	18.50	18.50
1876	NYSE	GJS	Thu, Aug 20, 2015	18.60	18.75	18.60	18.60
1875	NYSE	GJS	Wed, Aug 19, 2015	19.00	19.00	18.48	18.53
1874	NYSE	GJS	Tue, Aug 18, 2015	18.84	19.00	18.84	19.00
1873	NYSE	GJS	Mon, Aug 17, 2015	19.00	19.00	19.00	19.00
1872	NYSE	GJS	Fri, Aug 14, 2015	18.77	18.96	18.70	18.96
1871	NYSE	GJS	Thu, Aug 13, 2015	19.08	19.20	19.00	19.00
1870	NYSE	GJS	Wed, Aug 12, 2015	19.02	19.02	19.02	19.02
1869	NYSE	GJS	Tue, Aug 11, 2015	19.37	19.37	18.94	19.12
1868	NYSE	GJS	Mon, Aug 10, 2015	19.37	19.37	19.37	19.37
1867	NYSE	GJS	Fri, Aug 7, 2015	19.04	19.04	19.04	19.04
1866	NYSE	GJS	Thu, Aug 6, 2015	19.04	19.04	19.04	19.04
1865	NYSE	GJS	Wed, Aug 5, 2015	18.91	18.91	18.60	18.91
1864	NYSE	GJS	Tue, Aug 4, 2015	18.44	18.90	18.44	18.81
1863	NYSE	GJS	Fri, Jul 31, 2015	18.32	18.32	18.30	18.30
1862	NYSE	GJS	Thu, Jul 30, 2015	18.40	18.40	18.30	18.31
1861	NYSE	GJS	Wed, Jul 29, 2015	18.40	18.40	18.40	18.40
1860	NYSE	GJS	Tue, Jul 28, 2015	18.35	18.60	18.35	18.49
1859	NYSE	GJS	Fri, Jul 24, 2015	18.60	18.60	18.60	18.60
1858	NYSE	GJS	Thu, Jul 23, 2015	18.60	18.70	18.60	18.70
1857	NYSE	GJS	Tue, Jul 21, 2015	18.56	18.60	18.56	18.58
1856	NYSE	GJS	Fri, Jul 17, 2015	18.38	18.47	18.38	18.47
1855	NYSE	GJS	Tue, Jul 14, 2015	18.30	18.30	18.30	18.30
1854	NYSE	GJS	Fri, Jul 10, 2015	18.52	18.52	18.30	18.30
1853	NYSE	GJS	Thu, Jul 9, 2015	18.30	18.30	18.30	18.30
1852	NYSE	GJS	Thu, Jul 2, 2015	18.30	18.30	18.30	18.30
1851	NYSE	GJS	Wed, Jun 24, 2015	18.21	18.43	18.21	18.43
1850	NYSE	GJS	Tue, Jun 23, 2015	18.25	18.43	18.25	18.42
1849	NYSE	GJS	Mon, Jun 22, 2015	18.15	18.24	18.15	18.24
1848	NYSE	GJS	Thu, Jun 18, 2015	18.16	18.16	18.16	18.16
1847	NYSE	GJS	Tue, Jun 16, 2015	18.14	18.15	18.12	18.13
1846	NYSE	GJS	Mon, Jun 15, 2015	18.25	18.25	18.20	18.20
1845	NYSE	GJS	Wed, Jun 10, 2015	18.13	18.15	18.13	18.15
1844	NYSE	GJS	Tue, Jun 9, 2015	18.19	18.19	18.19	18.19
1843	NYSE	GJS	Mon, Jun 8, 2015	18.20	18.20	18.10	18.11
1842	NYSE	GJS	Fri, Jun 5, 2015	18.25	18.25	18.25	18.25
1841	NYSE	GJS	Thu, Jun 4, 2015	18.22	18.22	18.22	18.22
1840	NYSE	GJS	Wed, May 27, 2015	18.20	18.30	18.20	18.30
1839	NYSE	GJS	Tue, May 26, 2015	18.20	18.20	18.20	18.20
1838	NYSE	GJS	Thu, May 21, 2015	18.18	18.20	18.18	18.20
1837	NYSE	GJS	Tue, May 19, 2015	18.20	18.20	18.19	18.19
1836	NYSE	GJS	Mon, May 18, 2015	18.19	18.19	18.19	18.19
1835	NYSE	GJS	Thu, May 14, 2015	18.18	18.24	18.12	18.12
1834	NYSE	GJS	Tue, May 12, 2015	18.23	18.23	18.20	18.20
1833	NYSE	GJS	Mon, May 11, 2015	18.00	18.02	17.93	18.00
1832	NYSE	GJS	Thu, May 7, 2015	18.29	18.30	18.00	18.00
1831	NYSE	GJS	Tue, May 5, 2015	18.20	18.25	18.20	18.25
1830	NYSE	GJS	Wed, Apr 29, 2015	18.00	18.00	18.00	18.00
1829	NYSE	GJS	Tue, Apr 28, 2015	18.20	18.20	18.20	18.20
1828	NYSE	GJS	Mon, Apr 27, 2015	18.17	18.17	18.17	18.17
1827	NYSE	GJS	Fri, Apr 24, 2015	18.00	18.05	18.00	18.05
1826	NYSE	GJS	Wed, Apr 22, 2015	18.05	18.05	18.05	18.05
1825	NYSE	GJS	Tue, Apr 21, 2015	18.05	18.30	18.00	18.30
1824	NYSE	GJS	Mon, Apr 20, 2015	18.05	18.05	18.05	18.05
1823	NYSE	GJS	Tue, Apr 14, 2015	18.05	18.07	18.05	18.07
1822	NYSE	GJS	Thu, Apr 9, 2015	18.05	18.05	18.05	18.05
1821	NYSE	GJS	Wed, Apr 8, 2015	18.27	18.29	18.27	18.29
1820	NYSE	GJS	Tue, Apr 7, 2015	18.10	18.38	18.05	18.38
1819	NYSE	GJS	Thu, Apr 2, 2015	18.20	18.20	18.20	18.20
1818	NYSE	GJS	Wed, Apr 1, 2015	18.10	18.10	18.10	18.10
1817	NYSE	GJS	Mon, Mar 30, 2015	17.99	18.37	17.99	18.35
1816	NYSE	GJS	Fri, Mar 27, 2015	17.99	17.99	17.99	17.99
1815	NYSE	GJS	Wed, Mar 25, 2015	17.86	17.86	17.86	17.86
1814	NYSE	GJS	Tue, Mar 24, 2015	18.00	18.00	17.99	17.99
1813	NYSE	GJS	Mon, Mar 23, 2015	17.84	18.00	17.82	17.99
1812	NYSE	GJS	Fri, Mar 20, 2015	17.88	18.04	17.82	17.82
1811	NYSE	GJS	Thu, Mar 19, 2015	17.90	17.90	17.86	17.86
1810	NYSE	GJS	Wed, Mar 18, 2015	18.00	18.30	17.90	18.30
1809	NYSE	GJS	Mon, Mar 16, 2015	17.90	17.92	17.90	17.90
1808	NYSE	GJS	Fri, Mar 13, 2015	17.86	18.16	17.81	17.92
1807	NYSE	GJS	Thu, Mar 12, 2015	18.18	18.18	17.79	17.98
1806	NYSE	GJS	Wed, Mar 11, 2015	18.00	18.00	18.00	18.00
1805	NYSE	GJS	Tue, Mar 10, 2015	18.35	18.35	18.35	18.33
1804	NYSE	GJS	Mon, Mar 9, 2015	0.00	0.00	0.00	18.46
1803	NYSE	GJS	Fri, Mar 6, 2015	18.30	18.46	18.28	18.46
1802	NYSE	GJS	Thu, Mar 5, 2015	18.13	18.13	17.90	17.90
1801	NYSE	GJS	Fri, Feb 20, 2015	18.44	18.44	18.44	18.44
1800	NYSE	GJS	Wed, Feb 18, 2015	18.11	18.43	18.11	18.43
1799	NYSE	GJS	Fri, Feb 13, 2015	18.32	18.32	18.32	18.32
1798	NYSE	GJS	Thu, Feb 12, 2015	18.10	18.14	18.10	18.14
1797	NYSE	GJS	Wed, Feb 11, 2015	18.01	18.01	18.00	18.00
1796	NYSE	GJS	Tue, Feb 10, 2015	18.22	18.22	18.22	18.22
1795	NYSE	GJS	Fri, Feb 6, 2015	18.20	18.20	17.93	17.93
1794	NYSE	GJS	Wed, Feb 4, 2015	18.19	18.19	18.19	18.19
1793	NYSE	GJS	Thu, Jan 29, 2015	17.90	17.90	17.90	17.90
1792	NYSE	GJS	Wed, Jan 28, 2015	18.19	18.19	18.19	18.19
1791	NYSE	GJS	Tue, Jan 27, 2015	18.19	18.19	18.19	18.19
1790	NYSE	GJS	Mon, Jan 26, 2015	18.00	18.18	18.00	18.18
1789	NYSE	GJS	Fri, Jan 23, 2015	17.85	17.87	17.71	17.87
1788	NYSE	GJS	Thu, Jan 22, 2015	17.90	17.90	17.85	17.85
1787	NYSE	GJS	Wed, Jan 21, 2015	17.90	17.90	17.90	17.90
1786	NYSE	GJS	Tue, Jan 20, 2015	17.90	18.01	17.90	17.90
1785	NYSE	GJS	Fri, Jan 16, 2015	17.88	17.96	17.86	17.86
1784	NYSE	GJS	Thu, Jan 15, 2015	17.91	17.91	17.86	17.88
1783	NYSE	GJS	Wed, Jan 14, 2015	18.10	18.10	17.91	17.91
1782	NYSE	GJS	Fri, Jan 9, 2015	17.91	17.97	17.91	17.92
1781	NYSE	GJS	Tue, Jan 6, 2015	17.97	18.12	17.97	18.12
1780	NYSE	GJS	Mon, Jan 5, 2015	17.93	17.93	17.93	17.93
1779	NYSE	GJS	Fri, Jan 2, 2015	18.08	18.10	18.06	18.10
1778	NYSE	GJS	Wed, Dec 31, 2014	17.88	17.96	17.88	17.96
1777	NYSE	GJS	Tue, Dec 30, 2014	17.89	17.89	17.89	17.89
1776	NYSE	GJS	Mon, Dec 29, 2014	17.88	17.95	17.88	17.95
1775	NYSE	GJS	Fri, Dec 26, 2014	17.88	17.88	17.88	17.88
1774	NYSE	GJS	Mon, Dec 22, 2014	17.94	18.01	17.85	18.01
1773	NYSE	GJS	Fri, Dec 19, 2014	17.94	17.94	17.89	17.94
1772	NYSE	GJS	Tue, Dec 16, 2014	17.82	17.82	17.82	17.82
1771	NYSE	GJS	Fri, Dec 12, 2014	17.91	17.95	17.82	17.82
1770	NYSE	GJS	Thu, Dec 11, 2014	17.95	17.95	17.91	17.91
1769	NYSE	GJS	Wed, Dec 10, 2014	17.95	18.05	17.95	17.95
1768	NYSE	GJS	Tue, Dec 9, 2014	17.85	17.97	17.85	17.97
1767	NYSE	GJS	Mon, Dec 8, 2014	17.96	18.10	17.85	17.85
1766	NYSE	GJS	Fri, Dec 5, 2014	17.90	18.21	17.90	17.90
1765	NYSE	GJS	Thu, Dec 4, 2014	17.96	18.12	17.90	18.12
1764	NYSE	GJS	Wed, Dec 3, 2014	17.99	18.06	17.90	17.98
1763	NYSE	GJS	Tue, Dec 2, 2014	18.15	18.15	18.14	18.14
1762	NYSE	GJS	Mon, Dec 1, 2014	18.01	18.03	17.95	18.00
1761	NYSE	GJS	Wed, Nov 26, 2014	18.11	18.27	18.11	18.27
1760	NYSE	GJS	Tue, Nov 25, 2014	18.02	18.23	18.01	18.23
1759	NYSE	GJS	Mon, Nov 24, 2014	18.02	18.26	18.01	18.10
1758	NYSE	GJS	Fri, Nov 21, 2014	18.01	18.01	18.01	18.01
1757	NYSE	GJS	Thu, Nov 20, 2014	18.20	18.20	18.01	18.01
1756	NYSE	GJS	Wed, Nov 19, 2014	18.01	18.01	18.01	18.01
1755	NYSE	GJS	Tue, Nov 18, 2014	18.04	18.07	18.02	18.07
1754	NYSE	GJS	Fri, Nov 14, 2014	18.47	18.47	18.47	18.47
1753	NYSE	GJS	Wed, Nov 12, 2014	18.02	18.02	18.02	18.02
1752	NYSE	GJS	Fri, Nov 7, 2014	18.05	18.20	18.02	18.02
1751	NYSE	GJS	Tue, Nov 4, 2014	18.15	18.15	18.10	18.10
1750	NYSE	GJS	Fri, Oct 31, 2014	17.98	17.98	17.98	17.98
1749	NYSE	GJS	Thu, Oct 30, 2014	18.14	18.15	18.12	18.15
1748	NYSE	GJS	Wed, Oct 29, 2014	17.97	17.97	17.97	17.97
1747	NYSE	GJS	Tue, Oct 28, 2014	18.00	18.00	18.00	18.00
1746	NYSE	GJS	Fri, Oct 24, 2014	18.00	18.00	18.00	18.00
1745	NYSE	GJS	Thu, Oct 23, 2014	17.97	17.97	17.97	17.97
1744	NYSE	GJS	Fri, Oct 17, 2014	17.97	17.97	17.97	17.97
1743	NYSE	GJS	Wed, Oct 15, 2014	17.96	17.96	17.95	17.95
1742	NYSE	GJS	Tue, Oct 14, 2014	17.96	18.05	17.96	17.96
1741	NYSE	GJS	Fri, Oct 10, 2014	17.96	17.96	17.96	17.96
1740	NYSE	GJS	Thu, Oct 9, 2014	18.01	18.03	17.90	17.93
1739	NYSE	GJS	Wed, Oct 8, 2014	18.05	18.05	18.01	18.01
1738	NYSE	GJS	Tue, Oct 7, 2014	18.05	18.05	18.05	18.05
1737	NYSE	GJS	Fri, Oct 3, 2014	18.05	18.05	18.05	18.05
1736	NYSE	GJS	Wed, Oct 1, 2014	18.05	18.05	18.05	18.05
1735	NYSE	GJS	Thu, Sep 25, 2014	18.01	18.01	18.01	18.01
1734	NYSE	GJS	Tue, Sep 23, 2014	18.06	18.06	18.01	18.01
1733	NYSE	GJS	Fri, Sep 19, 2014	18.02	18.05	18.01	18.01
1732	NYSE	GJS	Thu, Sep 18, 2014	18.22	18.25	18.11	18.11
1731	NYSE	GJS	Wed, Sep 17, 2014	18.10	18.12	18.09	18.11
1730	NYSE	GJS	Tue, Sep 16, 2014	18.00	18.00	17.97	18.00
1729	NYSE	GJS	Mon, Sep 15, 2014	18.01	18.11	17.99	18.11
1728	NYSE	GJS	Wed, Sep 10, 2014	18.01	18.23	18.01	18.23
1727	NYSE	GJS	Tue, Sep 9, 2014	18.01	18.02	17.99	18.00
1726	NYSE	GJS	Mon, Sep 8, 2014	18.01	18.01	18.01	18.01
1725	NYSE	GJS	Fri, Sep 5, 2014	18.05	18.05	18.01	18.01
1724	NYSE	GJS	Thu, Sep 4, 2014	18.09	18.09	18.09	18.09
1723	NYSE	GJS	Wed, Sep 3, 2014	18.01	18.01	17.89	17.90
1722	NYSE	GJS	Tue, Sep 2, 2014	18.40	18.49	18.00	18.01
1721	NYSE	GJS	Fri, Aug 29, 2014	18.01	18.01	18.01	18.01
1720	NYSE	GJS	Thu, Aug 28, 2014	18.06	18.06	18.01	18.01
1719	NYSE	GJS	Wed, Aug 27, 2014	18.15	18.15	18.15	18.15
1718	NYSE	GJS	Tue, Aug 26, 2014	18.15	18.15	18.15	18.15
1717	NYSE	GJS	Wed, Aug 20, 2014	18.20	18.20	18.20	18.20
1716	NYSE	GJS	Tue, Aug 19, 2014	17.72	17.74	17.72	17.72
1715	NYSE	GJS	Mon, Aug 18, 2014	18.98	18.98	17.75	17.75
1714	NYSE	GJS	Wed, Aug 13, 2014	17.82	17.82	17.82	17.82
1713	NYSE	GJS	Mon, Aug 11, 2014	17.62	17.62	17.62	17.62
1712	NYSE	GJS	Fri, Aug 8, 2014	17.65	17.82	17.65	17.82
1711	NYSE	GJS	Thu, Aug 7, 2014	17.70	17.80	17.70	17.80
1710	NYSE	GJS	Wed, Aug 6, 2014	17.70	17.70	17.70	17.70
1709	NYSE	GJS	Fri, Aug 1, 2014	17.64	17.64	17.62	17.62
1708	NYSE	GJS	Tue, Jul 29, 2014	17.73	17.73	17.49	17.49
1707	NYSE	GJS	Fri, Jul 25, 2014	17.95	17.95	17.95	17.95
1706	NYSE	GJS	Wed, Jul 23, 2014	17.75	17.75	17.73	17.73
1705	NYSE	GJS	Tue, Jul 22, 2014	17.90	17.90	17.90	17.90
1704	NYSE	GJS	Wed, Jul 16, 2014	17.70	17.90	17.70	17.90
1703	NYSE	GJS	Mon, Jul 7, 2014	17.70	17.70	17.70	17.70
1702	NYSE	GJS	Tue, Jun 24, 2014	17.70	17.70	17.70	17.70
1701	NYSE	GJS	Tue, Jun 17, 2014	17.50	17.56	17.47	17.50
1700	NYSE	GJS	Mon, Jun 16, 2014	17.36	17.36	17.36	17.36
1699	NYSE	GJS	Thu, Jun 12, 2014	17.17	17.20	17.15	17.20
1698	NYSE	GJS	Wed, Jun 11, 2014	17.29	17.30	17.18	17.30
1697	NYSE	GJS	Tue, Jun 10, 2014	17.20	17.20	17.15	17.16
1696	NYSE	GJS	Mon, Jun 9, 2014	17.16	17.40	17.15	17.40
1695	NYSE	GJS	Thu, Jun 5, 2014	17.13	17.70	17.13	17.65
1694	NYSE	GJS	Tue, Jun 3, 2014	17.69	17.69	17.69	17.69
1693	NYSE	GJS	Thu, May 29, 2014	17.50	17.80	17.24	17.80
1692	NYSE	GJS	Wed, May 28, 2014	17.05	17.16	17.05	17.16
1691	NYSE	GJS	Fri, May 16, 2014	17.10	17.38	17.01	17.38
1690	NYSE	GJS	Thu, May 15, 2014	17.00	17.20	17.00	17.07
1689	NYSE	GJS	Wed, May 14, 2014	17.19	17.31	17.10	17.10
1688	NYSE	GJS	Tue, May 13, 2014	17.05	17.10	17.05	17.05
1687	NYSE	GJS	Mon, May 12, 2014	17.06	17.21	17.06	17.20
1686	NYSE	GJS	Fri, May 9, 2014	17.20	17.46	17.20	17.46
1685	NYSE	GJS	Thu, May 8, 2014	17.16	17.32	17.00	17.10
1684	NYSE	GJS	Mon, May 5, 2014	16.98	17.20	16.98	17.20
1683	NYSE	GJS	Thu, May 1, 2014	16.90	16.93	16.90	16.93
1682	NYSE	GJS	Wed, Apr 30, 2014	16.90	16.91	16.90	16.90
1681	NYSE	GJS	Tue, Apr 29, 2014	16.93	16.93	16.92	16.92
1680	NYSE	GJS	Mon, Apr 28, 2014	17.00	17.04	16.76	17.00
1679	NYSE	GJS	Fri, Apr 25, 2014	16.88	17.19	16.70	17.19
1678	NYSE	GJS	Thu, Apr 24, 2014	17.15	17.15	16.90	17.00
1677	NYSE	GJS	Tue, Apr 22, 2014	17.10	17.10	17.10	17.10
1676	NYSE	GJS	Wed, Apr 16, 2014	17.10	17.10	17.10	17.10
1675	NYSE	GJS	Tue, Apr 15, 2014	17.11	17.50	17.10	17.10
1674	NYSE	GJS	Mon, Apr 14, 2014	17.12	17.12	17.12	17.12
1673	NYSE	GJS	Thu, Apr 10, 2014	17.45	17.50	17.45	17.50
1672	NYSE	GJS	Tue, Apr 8, 2014	17.13	17.80	17.13	17.80
1671	NYSE	GJS	Fri, Apr 4, 2014	17.88	17.88	17.88	17.88
1670	NYSE	GJS	Thu, Apr 3, 2014	17.23	17.23	16.85	16.85
1669	NYSE	GJS	Tue, Apr 1, 2014	16.90	16.90	16.70	16.73
1668	NYSE	GJS	Fri, Mar 28, 2014	17.04	17.08	17.04	17.08
1667	NYSE	GJS	Tue, Mar 25, 2014	16.74	17.08	16.74	17.07
1666	NYSE	GJS	Fri, Mar 21, 2014	17.00	17.00	16.85	16.85
1665	NYSE	GJS	Thu, Mar 20, 2014	16.65	16.65	16.65	16.65
1664	NYSE	GJS	Tue, Mar 18, 2014	17.00	17.00	16.70	16.75
1663	NYSE	GJS	Wed, Mar 12, 2014	16.91	16.91	16.90	16.90
1662	NYSE	GJS	Fri, Mar 7, 2014	16.71	16.90	16.70	16.90
1661	NYSE	GJS	Thu, Mar 6, 2014	16.90	16.90	16.65	16.65
1660	NYSE	GJS	Tue, Mar 4, 2014	16.70	16.70	16.70	16.70
1659	NYSE	GJS	Mon, Mar 3, 2014	16.70	16.70	16.69	16.70
1658	NYSE	GJS	Tue, Feb 25, 2014	16.75	16.75	16.75	16.75
1657	NYSE	GJS	Mon, Feb 24, 2014	16.70	16.70	16.70	16.70
1656	NYSE	GJS	Fri, Feb 21, 2014	16.70	16.80	16.70	16.80
1655	NYSE	GJS	Thu, Feb 20, 2014	16.70	16.70	16.70	16.70
1654	NYSE	GJS	Wed, Feb 19, 2014	17.00	17.00	16.70	16.70
1653	NYSE	GJS	Tue, Feb 18, 2014	16.73	16.73	16.70	16.70
1652	NYSE	GJS	Thu, Feb 13, 2014	17.05	17.08	17.00	17.00
1651	NYSE	GJS	Tue, Feb 11, 2014	16.98	16.98	16.80	16.83
1650	NYSE	GJS	Mon, Feb 10, 2014	16.89	16.98	16.89	16.98
1649	NYSE	GJS	Fri, Feb 7, 2014	16.88	16.92	16.83	16.89
1648	NYSE	GJS	Thu, Feb 6, 2014	16.70	16.70	16.63	16.63
1647	NYSE	GJS	Wed, Feb 5, 2014	16.51	16.70	16.51	16.70
1646	NYSE	GJS	Tue, Feb 4, 2014	16.59	16.73	16.50	16.70
1645	NYSE	GJS	Mon, Feb 3, 2014	16.50	16.70	16.50	16.70
1644	NYSE	GJS	Fri, Jan 31, 2014	16.09	16.73	16.09	16.50
1643	NYSE	GJS	Tue, Jan 28, 2014	16.37	16.37	16.37	16.37
1642	NYSE	GJS	Fri, Jan 24, 2014	16.28	16.50	15.84	16.50
1641	NYSE	GJS	Thu, Jan 23, 2014	16.15	16.28	16.15	16.28
1640	NYSE	GJS	Wed, Jan 22, 2014	16.10	16.26	16.00	16.00
1639	NYSE	GJS	Tue, Jan 21, 2014	15.57	15.96	15.57	15.90
1638	NYSE	GJS	Fri, Jan 17, 2014	15.51	15.65	15.51	15.65
1637	NYSE	GJS	Thu, Jan 16, 2014	15.47	15.51	15.47	15.51
1636	NYSE	GJS	Wed, Jan 15, 2014	15.40	15.40	15.40	15.40
1635	NYSE	GJS	Tue, Jan 14, 2014	15.35	15.35	15.35	15.35
1634	NYSE	GJS	Mon, Jan 13, 2014	15.32	15.40	15.32	15.40
1633	NYSE	GJS	Fri, Jan 10, 2014	15.30	15.30	15.26	15.26
1632	NYSE	GJS	Thu, Jan 9, 2014	15.25	15.30	15.25	15.30
1631	NYSE	GJS	Wed, Jan 8, 2014	15.27	15.27	15.27	15.27
1630	NYSE	GJS	Thu, Jan 2, 2014	15.10	15.10	15.10	15.10
1629	NYSE	GJS	Tue, Dec 31, 2013	15.15	15.15	15.10	15.10
1628	NYSE	GJS	Mon, Dec 30, 2013	15.10	15.18	15.10	15.18
1627	NYSE	GJS	Thu, Dec 26, 2013	15.00	15.00	15.00	15.00
1626	NYSE	GJS	Mon, Dec 23, 2013	15.02	15.03	15.00	15.03
1625	NYSE	GJS	Fri, Dec 20, 2013	15.10	15.10	15.07	15.07
1624	NYSE	GJS	Wed, Dec 18, 2013	14.95	15.00	14.95	15.00
1623	NYSE	GJS	Tue, Dec 17, 2013	15.02	15.15	14.90	14.92
1622	NYSE	GJS	Mon, Dec 16, 2013	15.08	15.25	15.02	15.25
1621	NYSE	GJS	Fri, Dec 13, 2013	15.13	15.13	15.13	15.13
1620	NYSE	GJS	Thu, Dec 12, 2013	15.02	15.06	15.00	15.06
1619	NYSE	GJS	Wed, Dec 11, 2013	15.04	15.04	15.02	15.02
1618	NYSE	GJS	Tue, Dec 10, 2013	15.04	15.04	15.04	15.04
1617	NYSE	GJS	Mon, Dec 9, 2013	15.15	15.15	15.04	15.04
1616	NYSE	GJS	Fri, Dec 6, 2013	15.35	15.35	15.35	15.35
1615	NYSE	GJS	Thu, Dec 5, 2013	15.40	15.40	15.40	15.40
1614	NYSE	GJS	Tue, Dec 3, 2013	15.30	15.50	15.30	15.50
1613	NYSE	GJS	Tue, Nov 26, 2013	15.07	15.07	15.07	15.07
1612	NYSE	GJS	Mon, Nov 25, 2013	15.33	15.33	15.00	15.00
1611	NYSE	GJS	Thu, Nov 21, 2013	15.13	15.13	15.13	15.13
1610	NYSE	GJS	Wed, Nov 20, 2013	14.76	15.00	14.76	15.00
1609	NYSE	GJS	Tue, Nov 19, 2013	15.09	15.09	14.80	15.00
1608	NYSE	GJS	Mon, Nov 18, 2013	15.53	15.53	15.21	15.22
1607	NYSE	GJS	Thu, Nov 14, 2013	15.71	15.71	15.50	15.50
1606	NYSE	GJS	Wed, Nov 13, 2013	15.50	15.50	15.50	15.50
1605	NYSE	GJS	Fri, Nov 8, 2013	15.55	15.55	15.50	15.50
1604	NYSE	GJS	Thu, Nov 7, 2013	15.50	15.50	15.43	15.43
1603	NYSE	GJS	Tue, Nov 5, 2013	15.63	15.64	15.57	15.57
1602	NYSE	GJS	Mon, Nov 4, 2013	15.65	15.65	15.50	15.50
1601	NYSE	GJS	Fri, Nov 1, 2013	15.93	16.03	15.93	16.03
1600	NYSE	GJS	Wed, Oct 30, 2013	16.25	16.25	16.25	16.25
1599	NYSE	GJS	Tue, Oct 29, 2013	16.16	16.16	16.15	16.15
1598	NYSE	GJS	Mon, Oct 21, 2013	16.68	16.68	16.68	16.68
1597	NYSE	GJS	Thu, Oct 17, 2013	16.35	16.35	15.66	16.16
1596	NYSE	GJS	Wed, Oct 16, 2013	16.71	16.71	16.71	16.71
1595	NYSE	GJS	Mon, Oct 14, 2013	16.30	16.30	16.30	16.30
1594	NYSE	GJS	Thu, Oct 10, 2013	16.30	16.30	16.30	16.30
1593	NYSE	GJS	Wed, Oct 9, 2013	16.59	16.59	16.44	16.44
1592	NYSE	GJS	Tue, Oct 8, 2013	16.50	16.63	16.45	16.45
1591	NYSE	GJS	Mon, Oct 7, 2013	16.50	16.50	16.50	16.50
1590	NYSE	GJS	Fri, Oct 4, 2013	16.50	16.50	16.50	16.50
1589	NYSE	GJS	Wed, Oct 2, 2013	16.50	16.50	16.50	16.50
1588	NYSE	GJS	Mon, Sep 30, 2013	16.54	16.54	16.54	16.54
1587	NYSE	GJS	Thu, Sep 26, 2013	16.78	16.80	16.78	16.80
1586	NYSE	GJS	Tue, Sep 24, 2013	16.54	16.72	16.54	16.72
1585	NYSE	GJS	Fri, Sep 20, 2013	16.54	16.54	16.54	16.54
1584	NYSE	GJS	Thu, Sep 19, 2013	16.54	16.54	16.54	16.54
1583	NYSE	GJS	Wed, Sep 18, 2013	16.54	16.54	16.54	16.54
1582	NYSE	GJS	Mon, Sep 16, 2013	16.73	16.73	16.70	16.70
1581	NYSE	GJS	Fri, Sep 13, 2013	16.73	16.75	16.73	16.73
1580	NYSE	GJS	Thu, Aug 29, 2013	16.70	16.77	16.70	16.77
1579	NYSE	GJS	Wed, Aug 21, 2013	16.70	16.70	16.70	16.70
1578	NYSE	GJS	Mon, Aug 19, 2013	16.70	16.70	16.70	16.70
1577	NYSE	GJS	Fri, Aug 16, 2013	16.81	16.81	16.80	16.80
1576	NYSE	GJS	Wed, Aug 14, 2013	16.80	16.80	16.80	16.80
1575	NYSE	GJS	Fri, Aug 9, 2013	16.82	16.82	16.80	16.80
1574	NYSE	GJS	Thu, Aug 8, 2013	16.80	16.80	16.80	16.80
1573	NYSE	GJS	Wed, Aug 7, 2013	16.80	16.80	16.80	16.80
1572	NYSE	GJS	Mon, Aug 5, 2013	16.80	16.84	16.80	16.84
1571	NYSE	GJS	Fri, Aug 2, 2013	16.95	16.95	16.95	16.95
1570	NYSE	GJS	Thu, Aug 1, 2013	16.96	16.96	16.96	16.96
1569	NYSE	GJS	Wed, Jul 31, 2013	16.91	16.97	16.80	16.97
1568	NYSE	GJS	Mon, Jul 29, 2013	16.91	16.91	16.91	16.91
1567	NYSE	GJS	Fri, Jul 26, 2013	16.98	16.98	16.91	16.91
1566	NYSE	GJS	Mon, Jul 22, 2013	17.00	17.00	17.00	17.00
1565	NYSE	GJS	Wed, Jul 17, 2013	16.93	16.93	16.93	16.93
1564	NYSE	GJS	Mon, Jul 15, 2013	17.31	17.31	17.31	17.31
1563	NYSE	GJS	Fri, Jul 12, 2013	17.01	17.01	16.86	17.01
1562	NYSE	GJS	Wed, Jul 10, 2013	17.23	17.23	17.23	17.23
1561	NYSE	GJS	Mon, Jul 8, 2013	17.18	17.18	17.00	17.01
1560	NYSE	GJS	Fri, Jul 5, 2013	17.01	17.01	17.01	17.01
1559	NYSE	GJS	Wed, Jul 3, 2013	17.00	17.01	17.00	17.01
1558	NYSE	GJS	Tue, Jul 2, 2013	17.05	17.05	17.05	17.05
1557	NYSE	GJS	Fri, Jun 28, 2013	17.14	17.19	17.05	17.05
1556	NYSE	GJS	Thu, Jun 27, 2013	17.16	17.16	17.16	17.16
1555	NYSE	GJS	Wed, Jun 26, 2013	17.07	17.07	17.07	17.07
1554	NYSE	GJS	Tue, Jun 25, 2013	16.90	16.90	16.90	16.90
1553	NYSE	GJS	Mon, Jun 24, 2013	17.01	17.10	16.96	16.98
1552	NYSE	GJS	Fri, Jun 21, 2013	17.04	17.04	17.01	17.01
1551	NYSE	GJS	Thu, Jun 20, 2013	17.14	17.30	16.98	17.30
1550	NYSE	GJS	Wed, Jun 19, 2013	17.10	17.10	17.10	17.10
1549	NYSE	GJS	Tue, Jun 18, 2013	17.33	17.35	17.30	17.35
1548	NYSE	GJS	Mon, Jun 17, 2013	17.18	17.40	17.18	17.39
1547	NYSE	GJS	Fri, Jun 14, 2013	17.40	17.40	17.02	17.02
1546	NYSE	GJS	Thu, Jun 13, 2013	17.27	17.28	17.01	17.20
1545	NYSE	GJS	Wed, Jun 12, 2013	17.88	17.88	17.36	17.36
1544	NYSE	GJS	Tue, Jun 11, 2013	17.60	17.60	17.27	17.40
1543	NYSE	GJS	Mon, Jun 10, 2013	18.00	18.00	17.56	17.56
1542	NYSE	GJS	Fri, Jun 7, 2013	17.30	17.80	17.30	17.80
1541	NYSE	GJS	Wed, Jun 5, 2013	17.22	17.30	17.22	17.29
1540	NYSE	GJS	Tue, Jun 4, 2013	17.41	17.53	17.14	17.14
1539	NYSE	GJS	Mon, Jun 3, 2013	17.78	17.78	16.75	17.10
1538	NYSE	GJS	Fri, May 31, 2013	17.75	17.80	17.70	17.80
1537	NYSE	GJS	Wed, May 29, 2013	17.62	17.80	17.60	17.79
1536	NYSE	GJS	Tue, May 28, 2013	17.60	17.78	17.60	17.78
1535	NYSE	GJS	Fri, May 24, 2013	17.03	17.68	17.01	17.42
1534	NYSE	GJS	Thu, May 23, 2013	17.31	17.53	17.31	17.35
1533	NYSE	GJS	Wed, May 22, 2013	17.00	17.49	16.99	17.49
1532	NYSE	GJS	Tue, May 21, 2013	16.87	16.87	16.69	16.77
1531	NYSE	GJS	Mon, May 20, 2013	17.00	17.00	16.50	16.92
1530	NYSE	GJS	Fri, May 17, 2013	16.59	16.59	16.59	16.59
1529	NYSE	GJS	Wed, May 15, 2013	16.30	16.51	16.21	16.51
1528	NYSE	GJS	Tue, May 14, 2013	15.99	16.35	15.98	16.30
1527	NYSE	GJS	Mon, May 13, 2013	16.50	16.50	15.73	15.98
1526	NYSE	GJS	Fri, May 10, 2013	16.35	16.35	16.35	16.35
1525	NYSE	GJS	Thu, May 9, 2013	16.44	16.44	16.42	16.42
1524	NYSE	GJS	Wed, May 8, 2013	16.11	16.44	16.09	16.44
1523	NYSE	GJS	Tue, May 7, 2013	15.97	15.97	15.95	15.95
1522	NYSE	GJS	Mon, May 6, 2013	15.95	15.95	15.95	15.95
1521	NYSE	GJS	Fri, May 3, 2013	15.92	15.95	15.92	15.95
1520	NYSE	GJS	Wed, May 1, 2013	15.80	15.80	15.80	15.80
1519	NYSE	GJS	Mon, Apr 29, 2013	15.70	16.09	15.70	16.09
1518	NYSE	GJS	Fri, Apr 26, 2013	15.77	15.77	15.72	15.72
1517	NYSE	GJS	Thu, Apr 25, 2013	16.09	16.09	16.09	16.09
1516	NYSE	GJS	Wed, Apr 24, 2013	15.75	15.85	15.75	15.85
1515	NYSE	GJS	Tue, Apr 23, 2013	15.70	15.82	15.70	15.71
1514	NYSE	GJS	Mon, Apr 22, 2013	15.81	15.81	15.81	15.81
1513	NYSE	GJS	Fri, Apr 19, 2013	16.05	16.15	16.05	16.15
1512	NYSE	GJS	Thu, Apr 18, 2013	15.93	15.93	15.93	15.93
1511	NYSE	GJS	Tue, Apr 16, 2013	15.76	15.81	15.76	15.81
1510	NYSE	GJS	Mon, Apr 15, 2013	15.75	15.75	15.70	15.70
1509	NYSE	GJS	Fri, Apr 12, 2013	15.88	15.99	15.88	15.99
1508	NYSE	GJS	Thu, Apr 11, 2013	16.00	16.00	15.43	15.78
1507	NYSE	GJS	Wed, Apr 10, 2013	15.64	16.03	15.64	15.95
1506	NYSE	GJS	Tue, Apr 9, 2013	15.85	15.93	15.83	15.90
1505	NYSE	GJS	Mon, Apr 8, 2013	15.60	15.75	15.60	15.60
1504	NYSE	GJS	Fri, Apr 5, 2013	15.67	15.73	15.60	15.60
1503	NYSE	GJS	Thu, Apr 4, 2013	15.73	15.75	15.60	15.60
1502	NYSE	GJS	Wed, Apr 3, 2013	15.74	15.74	15.42	15.44
1501	NYSE	GJS	Tue, Apr 2, 2013	15.57	15.60	15.57	15.60
1500	NYSE	GJS	Mon, Apr 1, 2013	15.56	15.60	15.56	15.60
1499	NYSE	GJS	Thu, Mar 28, 2013	15.54	15.85	15.51	15.60
1498	NYSE	GJS	Wed, Mar 27, 2013	15.58	15.65	15.58	15.59
1497	NYSE	GJS	Tue, Mar 26, 2013	15.62	15.70	15.57	15.57
1496	NYSE	GJS	Thu, Mar 21, 2013	15.80	15.80	15.80	15.80
1495	NYSE	GJS	Tue, Mar 19, 2013	15.51	15.51	15.51	15.51
1494	NYSE	GJS	Mon, Mar 18, 2013	15.56	15.56	15.55	15.55
1493	NYSE	GJS	Fri, Mar 15, 2013	15.96	16.00	15.46	15.48
1492	NYSE	GJS	Thu, Mar 14, 2013	15.98	15.98	15.98	15.98
1491	NYSE	GJS	Wed, Mar 13, 2013	15.98	16.20	15.98	16.19
1490	NYSE	GJS	Tue, Mar 12, 2013	16.18	16.19	16.16	16.19
1489	NYSE	GJS	Mon, Mar 11, 2013	16.00	16.19	16.00	16.19
1488	NYSE	GJS	Fri, Mar 8, 2013	15.95	15.97	15.95	15.97
1487	NYSE	GJS	Thu, Mar 7, 2013	15.90	15.92	15.75	15.82
1486	NYSE	GJS	Wed, Mar 6, 2013	15.89	16.23	15.89	16.23
1485	NYSE	GJS	Mon, Mar 4, 2013	16.00	16.01	16.00	16.01
1484	NYSE	GJS	Thu, Feb 28, 2013	15.57	16.10	15.57	16.10
1483	NYSE	GJS	Wed, Feb 27, 2013	15.42	15.56	15.42	15.56
1482	NYSE	GJS	Tue, Feb 26, 2013	15.34	15.40	15.30	15.30
1481	NYSE	GJS	Fri, Feb 22, 2013	15.32	15.34	15.32	15.34
1480	NYSE	GJS	Thu, Feb 21, 2013	15.05	15.34	15.05	15.34
1479	NYSE	GJS	Wed, Feb 20, 2013	15.00	15.03	14.99	15.00
1478	NYSE	GJS	Tue, Feb 19, 2013	14.97	15.03	14.93	14.93
1477	NYSE	GJS	Fri, Feb 15, 2013	14.93	14.93	14.92	14.93
1476	NYSE	GJS	Thu, Feb 14, 2013	15.00	15.00	14.79	14.80
1475	NYSE	GJS	Wed, Feb 13, 2013	15.13	15.21	15.12	15.20
1474	NYSE	GJS	Tue, Feb 12, 2013	15.00	15.00	15.00	15.00
1473	NYSE	GJS	Mon, Feb 11, 2013	14.95	14.96	14.95	14.96
1472	NYSE	GJS	Fri, Feb 8, 2013	14.85	14.85	14.74	14.74
1471	NYSE	GJS	Thu, Feb 7, 2013	14.60	14.87	14.60	14.87
1470	NYSE	GJS	Wed, Feb 6, 2013	14.73	14.80	14.61	14.80
1469	NYSE	GJS	Tue, Feb 5, 2013	14.68	14.80	14.64	14.80
1468	NYSE	GJS	Mon, Feb 4, 2013	14.54	14.63	14.37	14.63
1467	NYSE	GJS	Thu, Jan 31, 2013	14.57	14.57	14.56	14.56
1466	NYSE	GJS	Tue, Jan 29, 2013	14.40	14.55	14.40	14.55
1465	NYSE	GJS	Mon, Jan 28, 2013	14.36	14.37	14.36	14.36
1464	NYSE	GJS	Fri, Jan 25, 2013	14.33	14.55	14.30	14.32
1463	NYSE	GJS	Thu, Jan 24, 2013	14.27	14.41	14.27	14.41
1462	NYSE	GJS	Wed, Jan 23, 2013	14.27	14.27	14.25	14.26
1461	NYSE	GJS	Tue, Jan 22, 2013	14.16	14.22	14.16	14.22
1460	NYSE	GJS	Fri, Jan 18, 2013	14.13	14.41	14.13	14.24
1459	NYSE	GJS	Thu, Jan 17, 2013	14.13	14.22	14.11	14.15
1458	NYSE	GJS	Tue, Jan 15, 2013	14.20	14.26	14.20	14.26
1457	NYSE	GJS	Mon, Jan 14, 2013	14.20	14.28	14.20	14.20
1456	NYSE	GJS	Fri, Jan 11, 2013	14.20	14.25	14.20	14.24
1455	NYSE	GJS	Wed, Jan 9, 2013	14.05	14.05	14.05	14.05
1454	NYSE	GJS	Tue, Jan 8, 2013	14.16	14.18	14.16	14.18
1453	NYSE	GJS	Mon, Jan 7, 2013	14.30	14.30	14.01	14.01
1452	NYSE	GJS	Fri, Jan 4, 2013	14.07	14.07	14.05	14.05
1451	NYSE	GJS	Thu, Jan 3, 2013	14.05	14.08	14.00	14.00
1450	NYSE	GJS	Wed, Jan 2, 2013	14.40	14.40	14.02	14.02
1449	NYSE	GJS	Mon, Dec 31, 2012	14.04	14.06	14.00	14.00
1448	NYSE	GJS	Fri, Dec 28, 2012	14.00	14.12	14.00	14.11
1447	NYSE	GJS	Wed, Dec 26, 2012	14.03	14.05	14.03	14.05
1446	NYSE	GJS	Mon, Dec 24, 2012	14.23	14.23	14.04	14.04
1445	NYSE	GJS	Fri, Dec 21, 2012	14.07	14.26	14.01	14.01
1444	NYSE	GJS	Thu, Dec 20, 2012	13.81	14.42	13.81	14.25
1443	NYSE	GJS	Wed, Dec 19, 2012	13.70	13.75	13.67	13.75
1442	NYSE	GJS	Tue, Dec 18, 2012	13.68	13.68	13.68	13.68
1441	NYSE	GJS	Mon, Dec 17, 2012	13.74	13.74	13.67	13.71
1440	NYSE	GJS	Fri, Dec 14, 2012	13.80	13.80	13.80	13.80
1439	NYSE	GJS	Thu, Dec 13, 2012	13.76	13.82	13.75	13.75
1438	NYSE	GJS	Tue, Dec 11, 2012	13.70	13.70	13.67	13.67
1437	NYSE	GJS	Mon, Dec 10, 2012	13.85	14.15	13.65	13.67
1436	NYSE	GJS	Fri, Dec 7, 2012	13.83	13.83	13.63	13.63
1435	NYSE	GJS	Thu, Dec 6, 2012	13.62	13.81	13.62	13.79
1434	NYSE	GJS	Wed, Dec 5, 2012	13.70	13.71	13.66	13.71
1433	NYSE	GJS	Tue, Dec 4, 2012	13.71	13.84	13.63	13.64
1432	NYSE	GJS	Mon, Dec 3, 2012	13.71	13.71	13.71	13.71
1431	NYSE	GJS	Fri, Nov 30, 2012	13.71	13.75	13.71	13.71
1430	NYSE	GJS	Thu, Nov 29, 2012	13.70	13.70	13.70	13.70
1429	NYSE	GJS	Wed, Nov 28, 2012	13.67	13.67	13.67	13.67
1428	NYSE	GJS	Tue, Nov 27, 2012	13.69	13.78	13.67	13.67
1427	NYSE	GJS	Mon, Nov 26, 2012	13.69	13.69	13.66	13.66
1426	NYSE	GJS	Fri, Nov 23, 2012	13.65	13.73	13.65	13.73
1425	NYSE	GJS	Wed, Nov 21, 2012	13.61	13.61	13.61	13.61
1424	NYSE	GJS	Tue, Nov 20, 2012	13.65	13.74	13.60	13.69
1423	NYSE	GJS	Mon, Nov 19, 2012	13.64	13.64	13.59	13.59
1422	NYSE	GJS	Fri, Nov 16, 2012	13.62	13.62	13.59	13.59
1421	NYSE	GJS	Thu, Nov 15, 2012	13.75	13.75	13.55	13.55
1420	NYSE	GJS	Wed, Nov 14, 2012	13.93	13.93	13.75	13.89
1419	NYSE	GJS	Tue, Nov 13, 2012	13.99	14.17	13.91	14.01
1418	NYSE	GJS	Fri, Nov 9, 2012	13.91	13.91	13.91	13.91
1417	NYSE	GJS	Thu, Nov 8, 2012	14.00	14.00	14.00	14.00
1416	NYSE	GJS	Mon, Nov 5, 2012	14.00	14.00	13.91	14.00
1415	NYSE	GJS	Fri, Nov 2, 2012	14.00	14.00	14.00	14.00
1414	NYSE	GJS	Wed, Oct 31, 2012	14.06	14.06	14.00	14.00
1413	NYSE	GJS	Tue, Oct 23, 2012	14.05	14.06	14.05	14.06
1412	NYSE	GJS	Thu, Oct 18, 2012	14.06	14.06	14.00	14.04
1411	NYSE	GJS	Wed, Oct 17, 2012	14.06	14.07	14.00	14.00
1410	NYSE	GJS	Tue, Oct 16, 2012	14.15	14.17	14.15	14.15
1409	NYSE	GJS	Fri, Oct 12, 2012	14.02	14.02	14.02	14.02
1408	NYSE	GJS	Thu, Oct 11, 2012	14.11	14.11	14.11	14.11
1407	NYSE	GJS	Wed, Oct 10, 2012	14.09	14.09	14.09	14.09
1406	NYSE	GJS	Tue, Oct 9, 2012	14.05	14.05	14.05	14.05
1405	NYSE	GJS	Fri, Oct 5, 2012	14.00	14.06	14.00	14.06
1404	NYSE	GJS	Thu, Oct 4, 2012	14.00	14.00	14.00	14.00
1403	NYSE	GJS	Wed, Oct 3, 2012	14.00	14.00	13.90	13.95
1402	NYSE	GJS	Fri, Sep 28, 2012	14.00	14.00	14.00	14.00
1401	NYSE	GJS	Wed, Sep 26, 2012	13.68	14.05	13.48	14.00
1400	NYSE	GJS	Tue, Sep 25, 2012	14.14	14.15	14.14	14.15
1399	NYSE	GJS	Thu, Sep 20, 2012	13.95	14.01	13.63	14.01
1398	NYSE	GJS	Wed, Sep 19, 2012	13.90	13.90	13.90	13.90
1397	NYSE	GJS	Tue, Sep 18, 2012	13.91	13.91	13.91	13.91
1396	NYSE	GJS	Fri, Sep 14, 2012	13.94	13.95	13.94	13.95
1395	NYSE	GJS	Thu, Sep 13, 2012	13.80	13.81	13.79	13.81
1394	NYSE	GJS	Wed, Sep 12, 2012	13.74	13.75	13.74	13.74
1393	NYSE	GJS	Tue, Sep 11, 2012	13.67	13.67	13.67	13.67
1392	NYSE	GJS	Mon, Sep 10, 2012	13.66	13.80	13.66	13.66
1391	NYSE	GJS	Fri, Sep 7, 2012	13.74	13.75	13.70	13.70
1390	NYSE	GJS	Thu, Sep 6, 2012	13.60	13.60	13.60	13.60
1389	NYSE	GJS	Wed, Sep 5, 2012	13.75	13.75	13.58	13.60
1388	NYSE	GJS	Tue, Sep 4, 2012	13.66	13.66	13.66	13.66
1387	NYSE	GJS	Fri, Aug 31, 2012	13.77	13.77	13.65	13.65
1386	NYSE	GJS	Thu, Aug 30, 2012	13.68	13.68	13.66	13.66
1385	NYSE	GJS	Wed, Aug 29, 2012	13.63	13.83	13.62	13.83
1384	NYSE	GJS	Tue, Aug 28, 2012	13.75	13.88	13.59	13.88
1383	NYSE	GJS	Mon, Aug 27, 2012	13.84	13.84	13.69	13.76
1382	NYSE	GJS	Fri, Aug 24, 2012	13.80	13.95	13.80	13.95
1381	NYSE	GJS	Thu, Aug 23, 2012	13.99	13.99	13.95	13.95
1380	NYSE	GJS	Wed, Aug 22, 2012	13.97	13.97	13.95	13.95
1379	NYSE	GJS	Tue, Aug 21, 2012	14.00	14.00	13.95	13.95
1378	NYSE	GJS	Mon, Aug 20, 2012	14.04	14.06	14.00	14.00
1377	NYSE	GJS	Fri, Aug 17, 2012	14.06	14.10	14.04	14.10
1376	NYSE	GJS	Wed, Aug 15, 2012	14.17	14.20	14.08	14.08
1375	NYSE	GJS	Tue, Aug 14, 2012	13.82	14.03	13.82	14.03
1374	NYSE	GJS	Mon, Aug 13, 2012	14.01	14.01	13.95	13.95
1373	NYSE	GJS	Thu, Aug 9, 2012	13.95	13.95	13.95	13.95
1372	NYSE	GJS	Wed, Aug 8, 2012	13.99	14.00	13.97	14.00
1371	NYSE	GJS	Mon, Aug 6, 2012	13.99	14.19	13.99	14.19
1370	NYSE	GJS	Fri, Aug 3, 2012	13.97	14.01	13.96	14.01
1369	NYSE	GJS	Wed, Aug 1, 2012	13.94	14.06	13.94	14.06
1368	NYSE	GJS	Tue, Jul 31, 2012	13.93	14.00	13.93	14.00
1367	NYSE	GJS	Mon, Jul 30, 2012	14.03	14.03	14.03	14.03
1366	NYSE	GJS	Fri, Jul 27, 2012	14.21	14.21	14.11	14.11
1365	NYSE	GJS	Thu, Jul 26, 2012	14.24	14.24	14.00	14.01
1364	NYSE	GJS	Wed, Jul 25, 2012	13.97	14.30	13.97	14.30
1363	NYSE	GJS	Tue, Jul 24, 2012	14.10	14.16	14.00	14.00
1362	NYSE	GJS	Mon, Jul 23, 2012	14.13	14.17	14.13	14.17
1361	NYSE	GJS	Fri, Jul 20, 2012	14.05	14.20	14.02	14.20
1360	NYSE	GJS	Thu, Jul 19, 2012	14.28	14.31	14.25	14.31
1359	NYSE	GJS	Wed, Jul 18, 2012	14.15	14.17	14.15	14.15
1358	NYSE	GJS	Tue, Jul 17, 2012	14.25	14.25	14.24	14.24
1357	NYSE	GJS	Mon, Jul 16, 2012	14.11	14.11	14.10	14.10
1356	NYSE	GJS	Fri, Jul 13, 2012	14.32	14.32	13.98	14.20
1355	NYSE	GJS	Thu, Jul 12, 2012	14.32	15.00	14.30	14.36
1354	NYSE	GJS	Wed, Jul 11, 2012	14.48	14.49	14.18	14.22
1353	NYSE	GJS	Tue, Jul 10, 2012	14.33	14.41	14.21	14.41
1352	NYSE	GJS	Mon, Jul 9, 2012	14.18	14.18	14.18	14.18
1351	NYSE	GJS	Fri, Jul 6, 2012	14.28	14.41	14.21	14.23
1350	NYSE	GJS	Thu, Jul 5, 2012	14.25	14.28	14.25	14.27
1349	NYSE	GJS	Tue, Jul 3, 2012	14.20	14.20	14.20	14.20
1348	NYSE	GJS	Mon, Jul 2, 2012	14.02	14.35	14.02	14.35
1347	NYSE	GJS	Fri, Jun 29, 2012	14.02	14.02	14.00	14.00
1346	NYSE	GJS	Wed, Jun 27, 2012	14.00	14.07	14.00	14.07
1345	NYSE	GJS	Tue, Jun 26, 2012	13.99	14.01	13.93	14.00
1344	NYSE	GJS	Mon, Jun 25, 2012	14.20	14.20	13.95	14.00
1343	NYSE	GJS	Fri, Jun 22, 2012	14.27	14.42	14.27	14.42
1342	NYSE	GJS	Thu, Jun 21, 2012	14.23	14.37	14.20	14.37
1341	NYSE	GJS	Wed, Jun 20, 2012	14.26	14.26	14.20	14.20
1340	NYSE	GJS	Tue, Jun 19, 2012	14.44	14.44	14.25	14.43
1339	NYSE	GJS	Mon, Jun 18, 2012	14.11	14.27	14.11	14.27
1338	NYSE	GJS	Fri, Jun 15, 2012	14.02	14.10	14.02	14.10
1337	NYSE	GJS	Thu, Jun 14, 2012	14.00	14.12	14.00	14.12
1336	NYSE	GJS	Wed, Jun 13, 2012	14.22	14.22	14.00	14.00
1335	NYSE	GJS	Tue, Jun 12, 2012	14.37	14.44	14.03	14.08
1334	NYSE	GJS	Mon, Jun 11, 2012	14.15	14.37	14.12	14.18
1333	NYSE	GJS	Fri, Jun 8, 2012	14.14	14.20	14.14	14.20
1332	NYSE	GJS	Thu, Jun 7, 2012	14.17	14.17	13.95	14.03
1331	NYSE	GJS	Wed, Jun 6, 2012	14.10	14.10	14.08	14.08
1330	NYSE	GJS	Tue, Jun 5, 2012	14.02	14.10	13.96	14.05
1329	NYSE	GJS	Mon, Jun 4, 2012	14.49	14.49	14.49	14.49
1328	NYSE	GJS	Fri, Jun 1, 2012	13.95	14.47	13.95	14.47
1327	NYSE	GJS	Thu, May 31, 2012	14.55	14.55	14.23	14.24
1326	NYSE	GJS	Wed, May 30, 2012	14.45	14.55	14.23	14.31
1325	NYSE	GJS	Fri, May 25, 2012	14.48	14.48	14.45	14.45
1324	NYSE	GJS	Thu, May 24, 2012	14.55	14.55	14.05	14.45
1323	NYSE	GJS	Wed, May 23, 2012	14.84	14.84	14.84	14.84
1322	NYSE	GJS	Tue, May 22, 2012	14.54	14.57	14.54	14.57
1321	NYSE	GJS	Thu, May 17, 2012	15.02	15.02	14.55	14.75
1320	NYSE	GJS	Wed, May 16, 2012	15.15	15.20	14.87	14.87
1319	NYSE	GJS	Tue, May 15, 2012	14.85	15.03	14.58	15.03
1318	NYSE	GJS	Fri, May 11, 2012	15.10	15.32	14.90	14.90
1317	NYSE	GJS	Thu, May 10, 2012	15.14	15.14	15.14	15.14
1316	NYSE	GJS	Wed, May 9, 2012	14.87	14.88	14.85	14.88
1315	NYSE	GJS	Tue, May 8, 2012	14.94	15.01	14.94	15.00
1314	NYSE	GJS	Mon, May 7, 2012	14.93	15.05	14.83	15.05
1313	NYSE	GJS	Fri, May 4, 2012	15.07	15.07	15.07	15.07
1312	NYSE	GJS	Wed, May 2, 2012	15.01	15.01	15.00	15.00
1311	NYSE	GJS	Mon, Apr 30, 2012	15.00	15.02	15.00	15.00
1310	NYSE	GJS	Fri, Apr 27, 2012	15.00	15.00	15.00	15.00
1309	NYSE	GJS	Thu, Apr 26, 2012	15.06	15.15	15.06	15.15
1308	NYSE	GJS	Wed, Apr 25, 2012	15.03	15.03	14.99	15.00
1307	NYSE	GJS	Tue, Apr 24, 2012	14.91	15.01	14.72	15.01
1306	NYSE	GJS	Tue, Apr 17, 2012	14.93	15.10	14.90	15.10
1305	NYSE	GJS	Fri, Apr 13, 2012	15.10	15.10	15.10	15.10
1304	NYSE	GJS	Thu, Apr 12, 2012	14.93	15.10	14.93	15.10
1303	NYSE	GJS	Wed, Apr 11, 2012	15.10	15.10	15.10	15.10
1302	NYSE	GJS	Tue, Apr 10, 2012	14.90	15.09	14.90	15.09
1301	NYSE	GJS	Mon, Apr 9, 2012	14.90	15.00	14.90	15.00
1300	NYSE	GJS	Thu, Apr 5, 2012	14.79	15.00	14.79	15.00
1299	NYSE	GJS	Tue, Apr 3, 2012	14.69	14.99	14.65	14.81
1298	NYSE	GJS	Wed, Mar 28, 2012	14.68	15.02	14.67	15.02
1297	NYSE	GJS	Tue, Mar 27, 2012	14.81	14.82	14.70	14.82
1296	NYSE	GJS	Mon, Mar 26, 2012	15.14	15.14	14.89	14.90
1295	NYSE	GJS	Fri, Mar 23, 2012	14.89	14.95	14.89	14.95
1294	NYSE	GJS	Thu, Mar 22, 2012	15.17	15.19	14.81	14.85
1293	NYSE	GJS	Wed, Mar 21, 2012	15.33	15.34	15.05	15.05
1292	NYSE	GJS	Tue, Mar 20, 2012	15.62	15.65	15.62	15.65
1291	NYSE	GJS	Mon, Mar 19, 2012	15.06	15.53	15.06	15.53
1290	NYSE	GJS	Fri, Mar 16, 2012	15.00	15.10	15.00	15.09
1289	NYSE	GJS	Thu, Mar 15, 2012	14.97	15.04	14.54	15.03
1288	NYSE	GJS	Wed, Mar 14, 2012	14.73	15.05	14.73	14.89
1287	NYSE	GJS	Tue, Mar 13, 2012	14.42	14.73	14.42	14.73
1286	NYSE	GJS	Mon, Mar 12, 2012	14.42	14.53	14.38	14.53
1285	NYSE	GJS	Thu, Mar 8, 2012	14.45	14.45	14.24	14.30
1284	NYSE	GJS	Wed, Mar 7, 2012	14.10	14.39	14.10	14.39
1283	NYSE	GJS	Tue, Mar 6, 2012	14.32	14.32	14.11	14.12
1282	NYSE	GJS	Mon, Mar 5, 2012	14.10	14.45	14.10	14.34
1281	NYSE	GJS	Fri, Mar 2, 2012	14.15	14.33	14.15	14.25
1280	NYSE	GJS	Thu, Mar 1, 2012	14.09	14.10	13.99	14.03
1279	NYSE	GJS	Wed, Feb 29, 2012	14.03	14.06	14.03	14.05
1278	NYSE	GJS	Tue, Feb 28, 2012	13.80	13.95	13.80	13.95
1277	NYSE	GJS	Mon, Feb 27, 2012	13.97	13.97	13.97	13.97
1276	NYSE	GJS	Fri, Feb 24, 2012	14.01	14.01	13.80	13.83
1275	NYSE	GJS	Thu, Feb 23, 2012	13.95	14.10	13.95	14.10
1274	NYSE	GJS	Wed, Feb 22, 2012	13.88	13.91	13.84	13.91
1273	NYSE	GJS	Tue, Feb 21, 2012	13.69	13.86	13.61	13.61
1272	NYSE	GJS	Fri, Feb 17, 2012	13.61	13.94	13.60	13.91
1271	NYSE	GJS	Thu, Feb 16, 2012	13.51	13.51	13.51	13.51
1270	NYSE	GJS	Wed, Feb 15, 2012	13.85	13.85	13.85	13.85
1269	NYSE	GJS	Tue, Feb 14, 2012	13.77	13.77	13.77	13.77
1268	NYSE	GJS	Mon, Feb 13, 2012	13.75	13.75	13.65	13.70
1267	NYSE	GJS	Fri, Feb 10, 2012	13.86	13.86	13.48	13.48
1266	NYSE	GJS	Wed, Feb 8, 2012	13.47	13.65	13.47	13.65
1265	NYSE	GJS	Tue, Feb 7, 2012	13.44	13.56	13.35	13.56
1264	NYSE	GJS	Mon, Feb 6, 2012	13.31	13.33	13.30	13.33
1263	NYSE	GJS	Fri, Feb 3, 2012	13.39	13.39	13.23	13.37
1262	NYSE	GJS	Thu, Feb 2, 2012	13.24	13.44	13.24	13.41
1261	NYSE	GJS	Wed, Feb 1, 2012	13.50	13.54	13.40	13.54
1260	NYSE	GJS	Tue, Jan 31, 2012	13.32	13.51	13.29	13.51
1259	NYSE	GJS	Mon, Jan 30, 2012	13.40	13.40	13.36	13.36
1258	NYSE	GJS	Fri, Jan 27, 2012	13.42	13.57	13.41	13.57
1257	NYSE	GJS	Thu, Jan 26, 2012	13.65	13.70	13.28	13.50
1256	NYSE	GJS	Wed, Jan 25, 2012	13.74	13.74	13.59	13.65
1255	NYSE	GJS	Tue, Jan 24, 2012	13.50	13.50	13.48	13.50
1254	NYSE	GJS	Mon, Jan 23, 2012	13.40	13.40	13.39	13.39
1253	NYSE	GJS	Fri, Jan 20, 2012	13.43	13.55	13.42	13.55
1252	NYSE	GJS	Thu, Jan 19, 2012	13.55	13.72	13.32	13.72
1251	NYSE	GJS	Wed, Jan 18, 2012	13.54	13.54	13.54	13.54
1250	NYSE	GJS	Tue, Jan 17, 2012	13.26	13.50	13.26	13.37
1249	NYSE	GJS	Fri, Jan 13, 2012	13.51	13.51	13.21	13.30
1248	NYSE	GJS	Thu, Jan 12, 2012	13.46	13.49	13.12	13.26
1247	NYSE	GJS	Wed, Jan 11, 2012	13.25	13.33	13.25	13.30
1246	NYSE	GJS	Tue, Jan 10, 2012	13.35	13.35	13.16	13.17
1245	NYSE	GJS	Mon, Jan 9, 2012	13.15	13.16	13.15	13.16
1244	NYSE	GJS	Fri, Jan 6, 2012	13.33	13.33	13.18	13.20
1243	NYSE	GJS	Thu, Jan 5, 2012	13.05	13.25	12.94	13.25
1242	NYSE	GJS	Wed, Jan 4, 2012	13.06	13.06	13.06	13.06
1241	NYSE	GJS	Tue, Jan 3, 2012	12.92	13.10	12.87	13.10
1240	NYSE	GJS	Fri, Dec 30, 2011	13.01	13.01	12.99	13.00
1239	NYSE	GJS	Thu, Dec 29, 2011	13.03	13.11	13.03	13.03
1238	NYSE	GJS	Wed, Dec 28, 2011	12.85	13.23	12.85	13.23
1237	NYSE	GJS	Tue, Dec 27, 2011	13.20	13.44	12.61	13.01
1236	NYSE	GJS	Fri, Dec 23, 2011	13.33	13.33	13.24	13.27
1235	NYSE	GJS	Thu, Dec 22, 2011	13.32	13.44	13.32	13.44
1234	NYSE	GJS	Wed, Dec 21, 2011	13.25	13.25	13.25	13.25
1233	NYSE	GJS	Tue, Dec 20, 2011	13.31	13.51	13.25	13.45
1232	NYSE	GJS	Mon, Dec 19, 2011	13.50	13.53	13.21	13.35
1231	NYSE	GJS	Fri, Dec 16, 2011	13.53	13.96	13.37	13.67
1230	NYSE	GJS	Thu, Dec 15, 2011	13.60	13.60	13.60	13.60
1229	NYSE	GJS	Wed, Dec 14, 2011	13.76	13.76	13.38	13.57
1228	NYSE	GJS	Tue, Dec 13, 2011	13.79	13.90	13.74	13.80
1227	NYSE	GJS	Mon, Dec 12, 2011	13.99	14.03	13.86	13.86
1226	NYSE	GJS	Fri, Dec 9, 2011	14.05	14.25	13.85	14.05
1225	NYSE	GJS	Thu, Dec 8, 2011	13.94	14.07	13.94	14.07
1224	NYSE	GJS	Wed, Dec 7, 2011	14.03	14.15	13.93	13.94
1223	NYSE	GJS	Tue, Dec 6, 2011	13.87	14.25	13.77	14.25
1222	NYSE	GJS	Mon, Dec 5, 2011	14.02	14.03	13.79	14.03
1221	NYSE	GJS	Fri, Dec 2, 2011	13.71	13.96	13.71	13.96
1220	NYSE	GJS	Thu, Dec 1, 2011	13.66	13.90	13.66	13.90
1219	NYSE	GJS	Wed, Nov 30, 2011	13.86	13.86	13.86	13.86
1218	NYSE	GJS	Tue, Nov 29, 2011	13.87	14.10	13.86	14.10
1217	NYSE	GJS	Fri, Nov 25, 2011	13.90	14.10	13.61	14.10
1216	NYSE	GJS	Wed, Nov 23, 2011	14.04	14.04	14.04	14.04
1215	NYSE	GJS	Tue, Nov 22, 2011	13.80	13.80	13.80	13.80
1214	NYSE	GJS	Mon, Nov 21, 2011	13.80	13.99	13.75	13.80
1213	NYSE	GJS	Fri, Nov 18, 2011	14.00	14.02	13.94	14.02
1212	NYSE	GJS	Mon, Nov 14, 2011	14.14	14.17	14.14	14.15
1211	NYSE	GJS	Thu, Nov 10, 2011	14.31	14.31	14.31	14.31
1210	NYSE	GJS	Wed, Nov 9, 2011	14.20	14.20	14.10	14.10
1209	NYSE	GJS	Mon, Nov 7, 2011	14.20	14.20	14.20	14.20
1208	NYSE	GJS	Thu, Nov 3, 2011	14.26	14.42	14.13	14.42
1207	NYSE	GJS	Tue, Nov 1, 2011	14.07	14.07	14.07	14.07
1206	NYSE	GJS	Mon, Oct 31, 2011	14.32	14.33	14.20	14.20
1205	NYSE	GJS	Fri, Oct 28, 2011	14.53	14.53	14.53	14.53
1204	NYSE	GJS	Thu, Oct 27, 2011	14.32	14.32	14.32	14.32
1203	NYSE	GJS	Thu, Oct 20, 2011	14.11	14.11	14.11	14.11
1202	NYSE	GJS	Wed, Oct 19, 2011	13.90	13.90	13.88	13.90
1201	NYSE	GJS	Tue, Oct 18, 2011	13.90	13.90	13.89	13.90
1200	NYSE	GJS	Fri, Oct 14, 2011	13.90	13.90	13.90	13.90
1199	NYSE	GJS	Tue, Oct 11, 2011	13.94	13.94	13.94	13.94
1198	NYSE	GJS	Thu, Oct 6, 2011	13.94	13.94	13.94	13.94
1197	NYSE	GJS	Wed, Oct 5, 2011	13.77	13.78	13.52	13.78
1196	NYSE	GJS	Tue, Oct 4, 2011	13.82	13.94	13.79	13.94
1195	NYSE	GJS	Mon, Oct 3, 2011	13.89	14.39	13.86	14.13
1194	NYSE	GJS	Thu, Sep 29, 2011	14.24	14.24	14.10	14.10
1193	NYSE	GJS	Wed, Sep 28, 2011	14.01	14.22	13.81	14.22
1192	NYSE	GJS	Tue, Sep 27, 2011	14.05	14.25	14.05	14.25
1191	NYSE	GJS	Fri, Sep 23, 2011	14.15	14.25	14.00	14.25
1190	NYSE	GJS	Thu, Sep 22, 2011	14.35	14.35	14.35	14.35
1189	NYSE	GJS	Wed, Sep 21, 2011	14.40	14.40	14.24	14.40
1188	NYSE	GJS	Fri, Sep 16, 2011	14.40	14.40	14.40	14.40
1187	NYSE	GJS	Thu, Sep 15, 2011	14.09	14.60	14.08	14.60
1186	NYSE	GJS	Wed, Sep 14, 2011	14.11	14.30	14.10	14.25
1185	NYSE	GJS	Tue, Sep 13, 2011	14.11	14.25	14.11	14.23
1184	NYSE	GJS	Mon, Sep 12, 2011	14.28	14.28	14.24	14.24
1183	NYSE	GJS	Fri, Sep 9, 2011	14.44	14.52	14.24	14.50
1182	NYSE	GJS	Thu, Sep 8, 2011	14.61	14.74	14.60	14.73
1181	NYSE	GJS	Wed, Sep 7, 2011	14.99	14.99	14.87	14.87
1180	NYSE	GJS	Fri, Sep 2, 2011	14.84	14.84	14.80	14.80
1179	NYSE	GJS	Thu, Sep 1, 2011	15.08	15.08	15.07	15.07
1178	NYSE	GJS	Wed, Aug 31, 2011	15.20	15.20	15.20	15.20
1177	NYSE	GJS	Tue, Aug 30, 2011	15.10	15.12	15.09	15.10
1176	NYSE	GJS	Mon, Aug 29, 2011	15.12	15.15	15.12	15.15
1175	NYSE	GJS	Fri, Aug 26, 2011	15.05	15.05	15.05	15.05
1174	NYSE	GJS	Thu, Aug 25, 2011	15.07	15.07	15.06	15.06
1173	NYSE	GJS	Wed, Aug 24, 2011	14.85	15.14	14.84	15.14
1172	NYSE	GJS	Tue, Aug 23, 2011	14.86	15.07	14.78	15.07
1171	NYSE	GJS	Mon, Aug 22, 2011	15.08	15.15	14.85	15.15
1170	NYSE	GJS	Thu, Aug 18, 2011	15.45	15.45	15.00	15.23
1169	NYSE	GJS	Wed, Aug 17, 2011	15.89	15.89	15.64	15.64
1168	NYSE	GJS	Tue, Aug 16, 2011	15.49	15.49	15.49	15.49
1167	NYSE	GJS	Mon, Aug 15, 2011	15.18	15.33	14.84	15.30
1166	NYSE	GJS	Fri, Aug 12, 2011	15.51	15.51	15.18	15.18
1165	NYSE	GJS	Thu, Aug 11, 2011	15.24	15.75	15.24	15.75
1164	NYSE	GJS	Tue, Aug 9, 2011	15.14	15.53	15.14	15.53
1163	NYSE	GJS	Mon, Aug 8, 2011	16.60	16.60	13.20	15.15
1162	NYSE	GJS	Fri, Aug 5, 2011	16.40	16.85	16.40	16.85
1161	NYSE	GJS	Thu, Aug 4, 2011	16.59	16.59	16.45	16.45
1160	NYSE	GJS	Wed, Aug 3, 2011	16.51	16.51	16.51	16.51
1159	NYSE	GJS	Tue, Aug 2, 2011	16.54	16.54	16.44	16.44
1158	NYSE	GJS	Mon, Aug 1, 2011	16.65	16.76	16.65	16.76
1157	NYSE	GJS	Fri, Jul 29, 2011	16.52	16.52	16.52	16.52
1156	NYSE	GJS	Thu, Jul 28, 2011	16.52	16.52	16.44	16.44
1155	NYSE	GJS	Wed, Jul 27, 2011	16.45	16.45	16.45	16.45
1154	NYSE	GJS	Tue, Jul 26, 2011	16.46	16.46	16.46	16.46
1153	NYSE	GJS	Mon, Jul 25, 2011	16.71	16.71	16.46	16.46
1152	NYSE	GJS	Fri, Jul 22, 2011	16.79	16.79	16.70	16.70
1151	NYSE	GJS	Thu, Jul 21, 2011	16.76	16.76	16.54	16.74
1150	NYSE	GJS	Wed, Jul 20, 2011	16.80	16.84	16.80	16.84
1149	NYSE	GJS	Tue, Jul 19, 2011	16.68	16.68	16.68	16.68
1148	NYSE	GJS	Mon, Jul 18, 2011	16.73	16.73	16.72	16.72
1147	NYSE	GJS	Fri, Jul 15, 2011	16.86	16.86	16.84	16.84
1146	NYSE	GJS	Thu, Jul 14, 2011	16.82	16.88	16.75	16.75
1145	NYSE	GJS	Wed, Jul 13, 2011	17.00	17.00	16.86	16.86
1144	NYSE	GJS	Tue, Jul 12, 2011	16.99	17.25	16.82	17.00
1143	NYSE	GJS	Mon, Jul 11, 2011	16.81	16.81	16.81	16.81
1142	NYSE	GJS	Fri, Jul 8, 2011	16.81	16.81	16.81	16.81
1141	NYSE	GJS	Thu, Jul 7, 2011	16.98	16.99	16.90	16.98
1140	NYSE	GJS	Wed, Jul 6, 2011	16.80	16.99	16.74	16.99
1139	NYSE	GJS	Tue, Jul 5, 2011	16.80	17.58	16.80	16.98
1138	NYSE	GJS	Fri, Jul 1, 2011	16.68	16.75	16.68	16.75
1137	NYSE	GJS	Thu, Jun 30, 2011	16.80	16.85	16.74	16.85
1136	NYSE	GJS	Wed, Jun 29, 2011	16.63	16.67	16.63	16.64
1135	NYSE	GJS	Tue, Jun 28, 2011	16.54	16.76	16.54	16.75
1134	NYSE	GJS	Wed, Jun 22, 2011	16.50	16.50	16.50	16.50
1133	NYSE	GJS	Tue, Jun 21, 2011	16.51	16.51	16.51	16.51
1132	NYSE	GJS	Mon, Jun 20, 2011	16.50	16.55	16.25	16.46
1131	NYSE	GJS	Thu, Jun 16, 2011	16.91	16.91	16.57	16.57
1130	NYSE	GJS	Mon, Jun 13, 2011	16.55	16.56	16.55	16.56
1129	NYSE	GJS	Fri, Jun 10, 2011	16.62	16.62	16.35	16.55
1128	NYSE	GJS	Thu, Jun 9, 2011	16.99	17.00	16.97	16.97
1127	NYSE	GJS	Wed, Jun 8, 2011	17.00	17.00	17.00	17.00
1126	NYSE	GJS	Tue, Jun 7, 2011	16.95	17.04	16.63	17.04
1125	NYSE	GJS	Mon, Jun 6, 2011	17.13	17.13	16.96	17.05
1124	NYSE	GJS	Fri, Jun 3, 2011	17.44	17.44	17.04	17.11
1123	NYSE	GJS	Thu, Jun 2, 2011	17.25	17.30	17.08	17.18
1122	NYSE	GJS	Wed, Jun 1, 2011	17.14	17.39	17.14	17.17
1121	NYSE	GJS	Tue, May 31, 2011	17.08	17.58	17.08	17.28
1120	NYSE	GJS	Fri, May 27, 2011	17.44	17.50	17.44	17.44
1119	NYSE	GJS	Thu, May 26, 2011	17.44	17.44	17.44	17.44
1118	NYSE	GJS	Wed, May 25, 2011	17.21	17.21	17.21	17.21
1117	NYSE	GJS	Tue, May 24, 2011	17.50	17.50	17.41	17.50
1116	NYSE	GJS	Mon, May 23, 2011	17.54	17.54	17.50	17.50
1115	NYSE	GJS	Fri, May 20, 2011	17.59	17.59	17.59	17.59
1114	NYSE	GJS	Thu, May 19, 2011	17.72	17.72	17.56	17.56
1113	NYSE	GJS	Wed, May 18, 2011	17.56	17.97	17.56	17.78
1112	NYSE	GJS	Tue, May 17, 2011	17.77	17.77	17.39	17.39
1111	NYSE	GJS	Mon, May 16, 2011	17.90	17.97	17.80	17.80
1110	NYSE	GJS	Fri, May 13, 2011	17.83	17.83	17.83	17.83
1109	NYSE	GJS	Thu, May 12, 2011	17.66	17.90	17.66	17.90
1108	NYSE	GJS	Wed, May 11, 2011	17.77	17.77	17.55	17.55
1107	NYSE	GJS	Mon, May 9, 2011	17.70	18.30	17.70	17.78
1106	NYSE	GJS	Fri, May 6, 2011	17.68	17.68	17.46	17.46
1105	NYSE	GJS	Thu, May 5, 2011	17.87	17.87	17.38	17.41
1104	NYSE	GJS	Wed, May 4, 2011	17.70	17.90	17.46	17.46
1103	NYSE	GJS	Tue, May 3, 2011	17.66	17.84	17.41	17.45
1102	NYSE	GJS	Mon, May 2, 2011	17.78	17.85	17.31	17.41
1101	NYSE	GJS	Fri, Apr 29, 2011	18.00	18.14	17.45	18.14
1100	NYSE	GJS	Thu, Apr 28, 2011	17.70	18.00	17.70	18.00
1099	NYSE	GJS	Tue, Apr 26, 2011	17.50	18.00	17.50	17.70
1098	NYSE	GJS	Mon, Apr 25, 2011	17.49	17.49	17.47	17.47
1097	NYSE	GJS	Wed, Apr 20, 2011	17.12	17.45	17.12	17.45
1096	NYSE	GJS	Tue, Apr 19, 2011	17.50	17.50	17.04	17.25
1095	NYSE	GJS	Fri, Apr 15, 2011	17.45	17.49	17.31	17.33
1094	NYSE	GJS	Wed, Apr 13, 2011	17.38	18.39	17.35	17.67
1093	NYSE	GJS	Tue, Apr 12, 2011	17.24	17.59	17.23	17.37
1092	NYSE	GJS	Mon, Apr 11, 2011	17.17	18.20	17.07	17.09
1091	NYSE	GJS	Fri, Apr 8, 2011	17.37	17.37	17.37	17.37
1090	NYSE	GJS	Thu, Apr 7, 2011	17.30	17.74	17.11	17.11
1089	NYSE	GJS	Wed, Apr 6, 2011	17.28	17.30	17.04	17.24
1088	NYSE	GJS	Tue, Apr 5, 2011	17.12	17.45	16.97	17.25
1087	NYSE	GJS	Mon, Apr 4, 2011	17.38	17.38	17.37	17.37
1086	NYSE	GJS	Fri, Apr 1, 2011	17.50	17.50	17.13	17.13
1085	NYSE	GJS	Thu, Mar 31, 2011	17.85	17.85	17.51	17.51
1084	NYSE	GJS	Wed, Mar 30, 2011	17.70	17.90	16.97	17.60
1083	NYSE	GJS	Tue, Mar 29, 2011	17.52	17.86	17.52	17.85
1082	NYSE	GJS	Mon, Mar 28, 2011	17.37	17.70	17.33	17.70
1081	NYSE	GJS	Fri, Mar 25, 2011	17.36	17.36	17.36	17.36
1080	NYSE	GJS	Wed, Mar 23, 2011	17.44	17.44	17.44	17.44
1079	NYSE	GJS	Tue, Mar 22, 2011	17.46	17.54	17.46	17.54
1078	NYSE	GJS	Mon, Mar 21, 2011	17.25	17.28	17.24	17.28
1077	NYSE	GJS	Fri, Mar 18, 2011	17.65	17.80	17.65	17.80
1076	NYSE	GJS	Thu, Mar 17, 2011	17.60	17.75	17.60	17.72
1075	NYSE	GJS	Wed, Mar 16, 2011	17.68	17.70	17.41	17.70
1074	NYSE	GJS	Tue, Mar 15, 2011	17.71	17.80	17.38	17.49
1073	NYSE	GJS	Mon, Mar 14, 2011	17.41	17.41	17.41	17.41
1072	NYSE	GJS	Fri, Mar 11, 2011	17.05	17.25	17.05	17.06
1071	NYSE	GJS	Tue, Mar 8, 2011	17.87	17.88	17.50	17.51
1070	NYSE	GJS	Mon, Mar 7, 2011	17.65	17.65	17.62	17.62
1069	NYSE	GJS	Fri, Mar 4, 2011	17.90	17.90	17.40	17.42
1068	NYSE	GJS	Thu, Mar 3, 2011	17.01	17.98	17.01	17.50
1067	NYSE	GJS	Wed, Mar 2, 2011	17.15	17.15	17.01	17.01
1066	NYSE	GJS	Tue, Mar 1, 2011	17.10	17.10	17.10	17.10
1065	NYSE	GJS	Fri, Feb 25, 2011	17.00	17.14	17.00	17.14
1064	NYSE	GJS	Wed, Feb 23, 2011	17.01	17.05	17.00	17.05
1063	NYSE	GJS	Tue, Feb 22, 2011	17.10	17.10	17.05	17.05
1062	NYSE	GJS	Fri, Feb 18, 2011	17.09	17.17	17.00	17.06
1061	NYSE	GJS	Thu, Feb 17, 2011	17.14	17.16	17.00	17.16
1060	NYSE	GJS	Wed, Feb 16, 2011	17.04	17.14	17.04	17.14
1059	NYSE	GJS	Tue, Feb 15, 2011	16.97	17.01	16.85	17.01
1058	NYSE	GJS	Mon, Feb 14, 2011	16.95	17.03	16.95	17.03
1057	NYSE	GJS	Fri, Feb 11, 2011	16.80	17.00	16.80	16.95
1056	NYSE	GJS	Thu, Feb 10, 2011	16.91	16.91	16.65	16.68
1055	NYSE	GJS	Wed, Feb 9, 2011	16.93	16.93	16.93	16.93
1054	NYSE	GJS	Tue, Feb 8, 2011	16.81	16.92	16.81	16.89
1053	NYSE	GJS	Mon, Feb 7, 2011	16.80	16.91	16.70	16.91
1052	NYSE	GJS	Fri, Feb 4, 2011	16.78	16.90	16.70	16.70
1051	NYSE	GJS	Wed, Feb 2, 2011	16.78	16.88	16.78	16.80
1050	NYSE	GJS	Tue, Feb 1, 2011	16.69	16.70	16.61	16.61
1049	NYSE	GJS	Mon, Jan 31, 2011	16.60	16.60	16.60	16.60
1048	NYSE	GJS	Fri, Jan 28, 2011	16.88	16.88	16.50	16.50
1047	NYSE	GJS	Thu, Jan 27, 2011	16.58	16.93	16.31	16.74
1046	NYSE	GJS	Wed, Jan 26, 2011	16.08	16.48	16.08	16.48
1045	NYSE	GJS	Tue, Jan 25, 2011	15.67	15.80	15.67	15.80
1044	NYSE	GJS	Mon, Jan 24, 2011	15.75	16.68	15.75	15.99
1043	NYSE	GJS	Fri, Jan 21, 2011	16.10	16.10	15.65	15.65
1042	NYSE	GJS	Thu, Jan 20, 2011	16.04	16.54	16.00	16.00
1041	NYSE	GJS	Wed, Jan 19, 2011	15.96	15.96	15.45	15.89
1040	NYSE	GJS	Tue, Jan 18, 2011	15.46	16.40	15.46	16.00
1039	NYSE	GJS	Fri, Jan 14, 2011	15.36	15.36	15.36	15.36
1038	NYSE	GJS	Thu, Jan 13, 2011	15.42	15.92	15.26	15.26
1037	NYSE	GJS	Wed, Jan 12, 2011	15.32	15.33	15.32	15.33
1036	NYSE	GJS	Mon, Jan 10, 2011	15.21	15.45	15.21	15.45
1035	NYSE	GJS	Fri, Jan 7, 2011	15.49	15.49	15.49	15.49
1034	NYSE	GJS	Thu, Jan 6, 2011	15.47	15.49	15.47	15.49
1033	NYSE	GJS	Wed, Jan 5, 2011	15.18	15.20	15.18	15.20
1032	NYSE	GJS	Tue, Jan 4, 2011	15.21	15.51	14.91	15.08
1031	NYSE	GJS	Mon, Jan 3, 2011	15.06	15.11	14.93	15.10
1030	NYSE	GJS	Thu, Dec 30, 2010	14.97	15.09	14.85	15.02
1029	NYSE	GJS	Wed, Dec 29, 2010	14.82	15.00	14.82	14.96
1028	NYSE	GJS	Tue, Dec 28, 2010	15.03	15.03	15.03	15.03
1027	NYSE	GJS	Mon, Dec 27, 2010	14.91	14.91	14.91	14.91
1026	NYSE	GJS	Thu, Dec 23, 2010	15.18	15.18	14.78	15.09
1025	NYSE	GJS	Wed, Dec 22, 2010	15.46	15.50	15.28	15.28
1024	NYSE	GJS	Tue, Dec 21, 2010	15.30	15.50	15.30	15.50
1023	NYSE	GJS	Fri, Dec 17, 2010	15.47	15.47	15.38	15.38
1022	NYSE	GJS	Thu, Dec 16, 2010	15.31	15.50	15.29	15.50
1021	NYSE	GJS	Wed, Dec 15, 2010	15.58	15.59	15.58	15.59
1020	NYSE	GJS	Tue, Dec 14, 2010	15.46	15.46	15.46	15.46
1019	NYSE	GJS	Mon, Dec 13, 2010	15.53	15.53	15.45	15.45
1018	NYSE	GJS	Fri, Dec 10, 2010	15.55	15.60	15.55	15.60
1017	NYSE	GJS	Thu, Dec 9, 2010	15.60	15.60	15.60	15.60
1016	NYSE	GJS	Wed, Dec 8, 2010	15.67	15.67	15.67	15.67
1015	NYSE	GJS	Tue, Dec 7, 2010	15.74	15.75	15.74	15.75
1014	NYSE	GJS	Mon, Dec 6, 2010	15.80	15.80	15.80	15.80
1013	NYSE	GJS	Thu, Dec 2, 2010	15.69	16.03	15.69	15.91
1012	NYSE	GJS	Wed, Dec 1, 2010	15.55	15.64	15.55	15.64
1011	NYSE	GJS	Tue, Nov 30, 2010	15.60	15.75	15.45	15.53
1010	NYSE	GJS	Mon, Nov 29, 2010	15.76	15.77	15.67	15.77
1009	NYSE	GJS	Fri, Nov 26, 2010	15.91	15.91	15.91	15.91
1008	NYSE	GJS	Wed, Nov 24, 2010	15.89	16.00	15.89	15.99
1007	NYSE	GJS	Tue, Nov 23, 2010	16.00	16.00	15.90	15.90
1006	NYSE	GJS	Wed, Nov 17, 2010	16.10	16.10	16.04	16.04
1005	NYSE	GJS	Tue, Nov 16, 2010	16.12	16.12	16.12	16.12
1004	NYSE	GJS	Mon, Nov 15, 2010	16.10	16.10	16.10	16.10
1003	NYSE	GJS	Wed, Nov 10, 2010	16.14	16.14	16.14	16.14
1002	NYSE	GJS	Tue, Nov 9, 2010	16.15	16.17	16.14	16.14
1001	NYSE	GJS	Mon, Nov 8, 2010	16.15	16.15	16.15	16.15
1000	NYSE	GJS	Fri, Nov 5, 2010	16.25	16.25	16.13	16.13
999	NYSE	GJS	Thu, Nov 4, 2010	16.13	16.15	16.13	16.13
998	NYSE	GJS	Mon, Nov 1, 2010	16.26	16.26	16.00	16.01
997	NYSE	GJS	Fri, Oct 29, 2010	16.35	16.42	16.04	16.10
996	NYSE	GJS	Thu, Oct 28, 2010	16.45	16.50	16.45	16.50
995	NYSE	GJS	Tue, Oct 26, 2010	16.37	16.59	16.27	16.44
994	NYSE	GJS	Mon, Oct 25, 2010	16.30	16.30	16.05	16.11
993	NYSE	GJS	Fri, Oct 22, 2010	16.30	16.53	16.20	16.53
992	NYSE	GJS	Thu, Oct 21, 2010	16.15	16.30	16.15	16.30
991	NYSE	GJS	Mon, Oct 18, 2010	16.18	16.27	16.15	16.27
990	NYSE	GJS	Fri, Oct 15, 2010	16.08	16.26	16.08	16.20
989	NYSE	GJS	Thu, Oct 14, 2010	16.04	16.07	16.04	16.05
988	NYSE	GJS	Wed, Oct 13, 2010	15.91	16.25	15.91	16.04
987	NYSE	GJS	Tue, Oct 12, 2010	15.91	16.01	15.91	15.97
986	NYSE	GJS	Fri, Oct 8, 2010	16.15	16.15	16.04	16.04
985	NYSE	GJS	Thu, Oct 7, 2010	15.78	16.00	15.77	16.00
984	NYSE	GJS	Wed, Oct 6, 2010	15.83	16.06	15.83	15.92
983	NYSE	GJS	Tue, Oct 5, 2010	15.73	15.99	15.73	15.77
982	NYSE	GJS	Mon, Oct 4, 2010	15.77	15.86	15.69	15.77
981	NYSE	GJS	Fri, Oct 1, 2010	15.85	15.85	15.75	15.75
980	NYSE	GJS	Thu, Sep 30, 2010	15.93	16.05	15.90	15.90
979	NYSE	GJS	Wed, Sep 29, 2010	15.80	16.04	15.78	15.86
978	NYSE	GJS	Tue, Sep 28, 2010	15.70	15.80	15.70	15.80
977	NYSE	GJS	Mon, Sep 27, 2010	15.59	15.70	15.58	15.65
976	NYSE	GJS	Fri, Sep 24, 2010	15.68	15.68	15.38	15.45
975	NYSE	GJS	Thu, Sep 23, 2010	15.75	15.85	15.70	15.80
974	NYSE	GJS	Wed, Sep 22, 2010	15.81	15.90	15.81	15.81
973	NYSE	GJS	Tue, Sep 21, 2010	15.83	16.00	15.83	16.00
972	NYSE	GJS	Mon, Sep 20, 2010	15.90	15.90	15.90	15.90
971	NYSE	GJS	Fri, Sep 17, 2010	16.80	16.80	15.77	15.79
970	NYSE	GJS	Wed, Sep 15, 2010	15.49	15.49	15.49	15.49
969	NYSE	GJS	Tue, Sep 14, 2010	15.44	15.45	15.44	15.44
968	NYSE	GJS	Fri, Sep 10, 2010	15.24	15.70	15.24	15.44
967	NYSE	GJS	Thu, Sep 9, 2010	15.10	15.10	15.10	15.10
966	NYSE	GJS	Wed, Sep 8, 2010	15.00	15.02	15.00	15.02
965	NYSE	GJS	Tue, Sep 7, 2010	14.80	14.89	14.80	14.85
964	NYSE	GJS	Thu, Sep 2, 2010	14.76	14.85	14.76	14.85
963	NYSE	GJS	Tue, Aug 31, 2010	14.72	14.78	14.70	14.70
962	NYSE	GJS	Fri, Aug 27, 2010	14.56	14.70	14.54	14.70
961	NYSE	GJS	Thu, Aug 26, 2010	14.58	14.59	14.50	14.59
960	NYSE	GJS	Wed, Aug 25, 2010	14.57	14.57	14.57	14.57
959	NYSE	GJS	Tue, Aug 24, 2010	14.59	14.59	14.59	14.59
958	NYSE	GJS	Mon, Aug 23, 2010	14.62	14.75	14.53	14.53
957	NYSE	GJS	Fri, Aug 20, 2010	14.60	14.60	14.57	14.60
956	NYSE	GJS	Thu, Aug 19, 2010	14.66	14.69	14.62	14.62
955	NYSE	GJS	Wed, Aug 18, 2010	14.75	14.75	14.67	14.74
954	NYSE	GJS	Tue, Aug 17, 2010	14.70	14.70	14.65	14.66
953	NYSE	GJS	Mon, Aug 16, 2010	14.94	14.94	14.70	14.75
952	NYSE	GJS	Fri, Aug 13, 2010	14.72	15.00	14.72	15.00
951	NYSE	GJS	Thu, Aug 12, 2010	14.68	14.68	14.68	14.68
950	NYSE	GJS	Wed, Aug 11, 2010	14.57	14.65	14.57	14.65
949	NYSE	GJS	Tue, Aug 10, 2010	14.55	14.63	14.55	14.63
948	NYSE	GJS	Mon, Aug 9, 2010	14.45	14.55	14.44	14.55
947	NYSE	GJS	Thu, Aug 5, 2010	14.41	14.42	14.37	14.40
946	NYSE	GJS	Wed, Aug 4, 2010	14.54	14.63	14.03	14.42
945	NYSE	GJS	Tue, Aug 3, 2010	14.37	14.44	14.37	14.44
944	NYSE	GJS	Thu, Jul 29, 2010	14.34	14.34	14.34	14.34
943	NYSE	GJS	Wed, Jul 28, 2010	14.36	14.36	14.27	14.30
942	NYSE	GJS	Tue, Jul 27, 2010	14.31	14.36	14.31	14.36
941	NYSE	GJS	Mon, Jul 26, 2010	14.37	14.37	14.37	14.37
940	NYSE	GJS	Fri, Jul 23, 2010	14.18	14.37	14.18	14.37
939	NYSE	GJS	Thu, Jul 22, 2010	14.28	14.28	14.28	14.28
938	NYSE	GJS	Wed, Jul 21, 2010	14.08	14.28	14.08	14.28
937	NYSE	GJS	Tue, Jul 20, 2010	14.11	14.15	14.01	14.14
936	NYSE	GJS	Mon, Jul 19, 2010	14.30	14.30	14.21	14.21
935	NYSE	GJS	Fri, Jul 16, 2010	14.30	14.30	14.30	14.30
934	NYSE	GJS	Thu, Jul 15, 2010	14.15	14.30	13.90	14.30
933	NYSE	GJS	Tue, Jul 13, 2010	14.07	14.32	14.07	14.32
932	NYSE	GJS	Mon, Jul 12, 2010	14.03	14.20	14.03	14.20
931	NYSE	GJS	Fri, Jul 9, 2010	14.11	14.34	14.00	14.02
930	NYSE	GJS	Thu, Jul 8, 2010	14.11	14.15	14.11	14.15
929	NYSE	GJS	Wed, Jul 7, 2010	14.15	14.21	14.15	14.21
928	NYSE	GJS	Tue, Jul 6, 2010	14.19	14.22	14.19	14.22
927	NYSE	GJS	Fri, Jul 2, 2010	14.09	14.26	14.09	14.26
926	NYSE	GJS	Thu, Jul 1, 2010	14.35	14.35	14.06	14.20
925	NYSE	GJS	Wed, Jun 30, 2010	14.32	14.32	14.32	14.32
924	NYSE	GJS	Tue, Jun 29, 2010	14.35	14.35	14.15	14.15
923	NYSE	GJS	Mon, Jun 28, 2010	14.59	14.59	14.31	14.38
922	NYSE	GJS	Fri, Jun 25, 2010	14.67	14.67	14.67	14.67
921	NYSE	GJS	Thu, Jun 24, 2010	14.71	14.71	14.68	14.68
920	NYSE	GJS	Wed, Jun 23, 2010	14.81	14.81	14.50	14.69
919	NYSE	GJS	Tue, Jun 22, 2010	15.19	15.24	14.76	14.83
918	NYSE	GJS	Mon, Jun 21, 2010	15.09	15.35	15.09	15.27
917	NYSE	GJS	Fri, Jun 18, 2010	14.44	15.15	14.40	15.15
916	NYSE	GJS	Thu, Jun 17, 2010	14.83	14.85	14.47	14.47
915	NYSE	GJS	Wed, Jun 16, 2010	15.00	15.15	14.74	14.84
914	NYSE	GJS	Tue, Jun 15, 2010	14.99	15.14	14.81	14.99
913	NYSE	GJS	Mon, Jun 14, 2010	15.09	15.09	14.80	14.90
912	NYSE	GJS	Fri, Jun 11, 2010	15.09	15.09	14.91	14.91
911	NYSE	GJS	Thu, Jun 10, 2010	14.98	15.21	14.80	14.99
910	NYSE	GJS	Wed, Jun 9, 2010	14.99	15.10	14.80	14.90
909	NYSE	GJS	Tue, Jun 8, 2010	14.89	14.96	14.71	14.91
908	NYSE	GJS	Mon, Jun 7, 2010	14.89	14.89	14.71	14.89
907	NYSE	GJS	Fri, Jun 4, 2010	14.97	15.04	14.75	14.75
906	NYSE	GJS	Thu, Jun 3, 2010	15.00	15.00	14.89	14.90
905	NYSE	GJS	Wed, Jun 2, 2010	15.03	15.06	15.00	15.06
904	NYSE	GJS	Fri, May 28, 2010	14.51	14.93	14.25	14.93
903	NYSE	GJS	Thu, May 27, 2010	14.22	15.14	14.22	15.14
902	NYSE	GJS	Wed, May 26, 2010	14.37	14.37	14.23	14.25
901	NYSE	GJS	Tue, May 25, 2010	14.35	14.35	14.06	14.10
900	NYSE	GJS	Mon, May 24, 2010	14.82	14.82	14.60	14.62
899	NYSE	GJS	Fri, May 21, 2010	14.70	14.92	14.70	14.92
898	NYSE	GJS	Thu, May 20, 2010	14.80	14.80	14.80	14.80
897	NYSE	GJS	Wed, May 19, 2010	15.13	15.14	14.80	14.80
896	NYSE	GJS	Tue, May 18, 2010	15.21	15.23	15.21	15.23
895	NYSE	GJS	Thu, May 13, 2010	15.23	15.23	15.23	15.23
894	NYSE	GJS	Wed, May 12, 2010	15.01	15.13	15.01	15.07
893	NYSE	GJS	Tue, May 11, 2010	15.26	15.41	15.26	15.40
892	NYSE	GJS	Fri, May 7, 2010	15.06	15.16	14.95	15.16
891	NYSE	GJS	Thu, May 6, 2010	16.10	16.10	14.87	14.96
890	NYSE	GJS	Wed, May 5, 2010	15.85	16.04	15.85	16.00
889	NYSE	GJS	Tue, May 4, 2010	16.00	16.03	15.95	16.01
888	NYSE	GJS	Mon, May 3, 2010	16.00	16.17	16.00	16.10
887	NYSE	GJS	Fri, Apr 30, 2010	15.92	15.92	15.90	15.90
886	NYSE	GJS	Thu, Apr 29, 2010	16.00	16.02	15.94	16.02
885	NYSE	GJS	Wed, Apr 28, 2010	16.10	16.12	16.00	16.00
884	NYSE	GJS	Tue, Apr 27, 2010	16.20	16.25	16.00	16.00
883	NYSE	GJS	Mon, Apr 26, 2010	16.50	16.50	16.28	16.28
882	NYSE	GJS	Fri, Apr 23, 2010	16.25	16.30	16.19	16.30
881	NYSE	GJS	Thu, Apr 22, 2010	16.30	16.30	16.28	16.28
880	NYSE	GJS	Wed, Apr 21, 2010	16.35	16.40	16.27	16.28
879	NYSE	GJS	Tue, Apr 20, 2010	16.44	16.61	16.28	16.29
878	NYSE	GJS	Mon, Apr 19, 2010	16.50	16.58	16.28	16.30
877	NYSE	GJS	Fri, Apr 16, 2010	17.01	17.01	16.47	16.71
876	NYSE	GJS	Thu, Apr 15, 2010	17.08	17.10	16.94	17.10
875	NYSE	GJS	Wed, Apr 14, 2010	17.13	17.29	17.08	17.09
874	NYSE	GJS	Tue, Apr 13, 2010	17.35	17.35	17.35	17.35
873	NYSE	GJS	Fri, Apr 9, 2010	17.11	17.18	17.11	17.18
872	NYSE	GJS	Thu, Apr 8, 2010	17.11	17.11	17.06	17.11
871	NYSE	GJS	Wed, Apr 7, 2010	17.38	17.58	17.11	17.13
870	NYSE	GJS	Tue, Apr 6, 2010	16.90	17.06	16.89	17.06
869	NYSE	GJS	Mon, Apr 5, 2010	16.75	16.75	16.73	16.75
868	NYSE	GJS	Thu, Apr 1, 2010	16.38	16.70	16.38	16.68
867	NYSE	GJS	Wed, Mar 31, 2010	16.45	16.45	16.32	16.32
866	NYSE	GJS	Tue, Mar 30, 2010	16.55	16.59	16.45	16.45
865	NYSE	GJS	Mon, Mar 29, 2010	16.59	16.60	16.34	16.34
864	NYSE	GJS	Fri, Mar 26, 2010	16.61	16.61	16.28	16.28
863	NYSE	GJS	Thu, Mar 25, 2010	16.40	16.40	16.40	16.40
862	NYSE	GJS	Wed, Mar 24, 2010	16.42	16.60	16.41	16.42
861	NYSE	GJS	Tue, Mar 23, 2010	16.49	16.70	16.28	16.60
860	NYSE	GJS	Fri, Mar 19, 2010	16.95	17.35	16.60	16.60
859	NYSE	GJS	Thu, Mar 18, 2010	17.57	17.57	17.21	17.22
858	NYSE	GJS	Wed, Mar 17, 2010	17.16	17.86	17.09	17.86
857	NYSE	GJS	Tue, Mar 16, 2010	17.14	17.14	16.98	17.06
856	NYSE	GJS	Fri, Mar 12, 2010	17.05	17.05	17.05	17.05
855	NYSE	GJS	Wed, Mar 10, 2010	17.01	17.05	17.01	17.02
854	NYSE	GJS	Mon, Mar 8, 2010	16.71	16.71	16.71	16.71
853	NYSE	GJS	Thu, Mar 4, 2010	16.69	16.85	16.69	16.83
852	NYSE	GJS	Wed, Mar 3, 2010	16.33	16.53	16.30	16.53
851	NYSE	GJS	Tue, Mar 2, 2010	16.60	16.61	16.31	16.31
850	NYSE	GJS	Mon, Mar 1, 2010	16.32	16.36	16.29	16.31
849	NYSE	GJS	Fri, Feb 26, 2010	16.30	16.33	16.27	16.27
848	NYSE	GJS	Wed, Feb 24, 2010	16.25	16.40	16.25	16.40
847	NYSE	GJS	Tue, Feb 23, 2010	16.25	16.25	16.25	16.25
846	NYSE	GJS	Mon, Feb 22, 2010	16.17	16.40	16.15	16.22
845	NYSE	GJS	Fri, Feb 19, 2010	16.28	16.28	16.28	16.28
844	NYSE	GJS	Thu, Feb 18, 2010	16.22	16.22	16.22	16.22
843	NYSE	GJS	Wed, Feb 17, 2010	16.34	16.34	16.34	16.34
842	NYSE	GJS	Tue, Feb 16, 2010	16.43	16.43	16.43	16.43
841	NYSE	GJS	Fri, Feb 12, 2010	16.38	16.40	16.35	16.35
840	NYSE	GJS	Thu, Feb 11, 2010	16.32	16.40	16.23	16.40
839	NYSE	GJS	Wed, Feb 10, 2010	16.26	16.26	16.26	16.26
838	NYSE	GJS	Tue, Feb 9, 2010	16.46	16.47	16.46	16.47
837	NYSE	GJS	Mon, Feb 8, 2010	16.35	16.44	16.35	16.40
836	NYSE	GJS	Fri, Feb 5, 2010	16.52	16.59	16.17	16.21
835	NYSE	GJS	Thu, Feb 4, 2010	16.70	16.70	16.52	16.52
834	NYSE	GJS	Wed, Feb 3, 2010	16.57	16.78	16.57	16.62
833	NYSE	GJS	Tue, Feb 2, 2010	16.78	16.95	16.59	16.95
832	NYSE	GJS	Mon, Feb 1, 2010	16.64	16.99	16.64	16.97
831	NYSE	GJS	Fri, Jan 29, 2010	16.81	16.92	16.81	16.92
830	NYSE	GJS	Thu, Jan 28, 2010	16.81	16.81	16.81	16.81
829	NYSE	GJS	Wed, Jan 27, 2010	16.70	16.91	16.65	16.65
828	NYSE	GJS	Tue, Jan 26, 2010	16.67	16.96	16.67	16.96
827	NYSE	GJS	Mon, Jan 25, 2010	16.97	17.03	16.54	16.67
826	NYSE	GJS	Fri, Jan 22, 2010	16.95	17.01	16.95	17.01
825	NYSE	GJS	Thu, Jan 21, 2010	16.84	17.05	16.84	17.05
824	NYSE	GJS	Wed, Jan 20, 2010	16.92	16.92	16.92	16.92
823	NYSE	GJS	Tue, Jan 19, 2010	16.96	16.96	16.96	16.96
822	NYSE	GJS	Fri, Jan 15, 2010	16.95	17.03	16.95	16.98
821	NYSE	GJS	Thu, Jan 14, 2010	17.04	17.05	16.86	17.03
820	NYSE	GJS	Wed, Jan 13, 2010	17.04	17.05	16.84	17.02
819	NYSE	GJS	Tue, Jan 12, 2010	17.08	17.08	17.02	17.05
818	NYSE	GJS	Mon, Jan 11, 2010	17.21	17.43	17.13	17.13
817	NYSE	GJS	Fri, Jan 8, 2010	17.37	17.37	17.21	17.21
816	NYSE	GJS	Thu, Jan 7, 2010	17.18	17.18	17.18	17.18
815	NYSE	GJS	Wed, Jan 6, 2010	17.13	17.13	17.13	17.13
814	NYSE	GJS	Tue, Jan 5, 2010	17.11	17.21	16.91	16.91
813	NYSE	GJS	Mon, Jan 4, 2010	16.85	17.11	16.85	16.97
812	NYSE	GJS	Thu, Dec 31, 2009	16.55	16.76	16.55	16.76
811	NYSE	GJS	Wed, Dec 30, 2009	16.25	16.40	16.25	16.40
810	NYSE	GJS	Tue, Dec 29, 2009	15.87	16.16	15.87	16.16
809	NYSE	GJS	Mon, Dec 28, 2009	15.78	15.92	15.78	15.92
808	NYSE	GJS	Thu, Dec 24, 2009	15.73	15.88	15.70	15.87
807	NYSE	GJS	Wed, Dec 23, 2009	15.55	15.70	15.02	15.60
806	NYSE	GJS	Fri, Dec 18, 2009	15.50	15.66	15.00	15.66
805	NYSE	GJS	Thu, Dec 17, 2009	15.68	15.74	15.35	15.35
804	NYSE	GJS	Wed, Dec 16, 2009	15.49	15.49	15.49	15.49
803	NYSE	GJS	Tue, Dec 15, 2009	15.48	15.50	15.48	15.50
802	NYSE	GJS	Mon, Dec 14, 2009	15.32	15.32	15.32	15.32
801	NYSE	GJS	Fri, Dec 11, 2009	15.26	15.30	15.25	15.30
800	NYSE	GJS	Thu, Dec 10, 2009	15.27	15.27	15.27	15.27
799	NYSE	GJS	Fri, Dec 4, 2009	15.39	15.39	15.29	15.31
798	NYSE	GJS	Thu, Dec 3, 2009	15.64	15.64	15.49	15.49
797	NYSE	GJS	Mon, Nov 30, 2009	15.57	15.74	15.57	15.74
796	NYSE	GJS	Wed, Nov 25, 2009	15.62	15.68	15.59	15.64
795	NYSE	GJS	Tue, Nov 24, 2009	15.58	15.60	15.30	15.60
794	NYSE	GJS	Mon, Nov 23, 2009	15.75	15.75	14.94	15.60
793	NYSE	GJS	Fri, Nov 20, 2009	15.49	15.60	15.49	15.60
792	NYSE	GJS	Thu, Nov 19, 2009	15.56	15.56	15.32	15.32
791	NYSE	GJS	Wed, Nov 18, 2009	15.62	15.63	15.30	15.60
790	NYSE	GJS	Tue, Nov 17, 2009	15.61	15.72	15.31	15.60
789	NYSE	GJS	Mon, Nov 16, 2009	15.50	15.63	15.33	15.61
788	NYSE	GJS	Fri, Nov 13, 2009	15.64	15.64	15.38	15.60
787	NYSE	GJS	Thu, Nov 12, 2009	15.49	15.73	15.47	15.73
786	NYSE	GJS	Wed, Nov 11, 2009	15.50	15.50	15.25	15.27
785	NYSE	GJS	Tue, Nov 10, 2009	15.47	15.62	15.21	15.60
784	NYSE	GJS	Mon, Nov 9, 2009	15.61	15.72	15.60	15.60
783	NYSE	GJS	Fri, Nov 6, 2009	15.64	15.64	15.31	15.60
782	NYSE	GJS	Thu, Nov 5, 2009	15.60	15.60	14.95	15.60
781	NYSE	GJS	Wed, Nov 4, 2009	15.68	15.70	15.68	15.70
780	NYSE	GJS	Tue, Nov 3, 2009	15.58	15.58	15.27	15.27
779	NYSE	GJS	Mon, Nov 2, 2009	15.68	15.68	15.11	15.11
778	NYSE	GJS	Fri, Oct 30, 2009	14.67	14.67	14.67	14.67
777	NYSE	GJS	Thu, Oct 29, 2009	15.74	15.74	15.50	15.50
776	NYSE	GJS	Tue, Oct 27, 2009	15.80	15.80	15.80	15.80
775	NYSE	GJS	Fri, Oct 23, 2009	15.95	15.95	15.95	15.95
774	NYSE	GJS	Thu, Oct 22, 2009	15.63	16.05	15.63	16.05
773	NYSE	GJS	Mon, Oct 19, 2009	15.90	16.00	15.53	15.53
772	NYSE	GJS	Fri, Oct 16, 2009	15.46	16.00	15.46	15.80
771	NYSE	GJS	Thu, Oct 15, 2009	15.36	15.46	15.36	15.46
770	NYSE	GJS	Tue, Oct 13, 2009	15.29	16.70	15.29	15.70
769	NYSE	GJS	Fri, Oct 9, 2009	15.07	15.75	15.07	15.25
768	NYSE	GJS	Thu, Oct 8, 2009	14.79	15.06	14.22	15.04
767	NYSE	GJS	Wed, Oct 7, 2009	14.69	15.06	14.31	15.06
766	NYSE	GJS	Tue, Oct 6, 2009	13.50	15.00	13.50	14.79
765	NYSE	GJS	Mon, Oct 5, 2009	12.99	13.40	12.92	13.40
764	NYSE	GJS	Fri, Oct 2, 2009	13.09	13.09	12.91	13.00
763	NYSE	GJS	Thu, Oct 1, 2009	13.15	13.74	12.95	13.04
762	NYSE	GJS	Wed, Sep 30, 2009	13.21	13.21	13.21	13.21
761	NYSE	GJS	Tue, Sep 29, 2009	13.27	13.27	13.19	13.19
760	NYSE	GJS	Mon, Sep 28, 2009	13.17	13.17	13.17	13.17
759	NYSE	GJS	Fri, Sep 25, 2009	13.72	13.72	13.42	13.42
758	NYSE	GJS	Thu, Sep 24, 2009	14.31	14.31	13.81	13.82
757	NYSE	GJS	Wed, Sep 23, 2009	15.20	15.20	14.39	14.41
756	NYSE	GJS	Mon, Sep 21, 2009	15.20	15.41	15.20	15.30
755	NYSE	GJS	Wed, Sep 16, 2009	15.10	15.12	15.10	15.12
754	NYSE	GJS	Tue, Sep 15, 2009	14.61	15.00	14.61	15.00
753	NYSE	GJS	Mon, Sep 14, 2009	14.47	14.51	14.47	14.51
752	NYSE	GJS	Fri, Sep 11, 2009	14.35	14.55	14.35	14.55
751	NYSE	GJS	Thu, Sep 10, 2009	14.33	14.66	14.33	14.37
750	NYSE	GJS	Wed, Sep 9, 2009	14.50	14.50	14.01	14.48
749	NYSE	GJS	Tue, Sep 8, 2009	14.60	14.60	14.60	14.60
748	NYSE	GJS	Thu, Sep 3, 2009	13.96	14.25	13.96	14.25
747	NYSE	GJS	Wed, Sep 2, 2009	14.21	14.21	13.86	13.86
746	NYSE	GJS	Tue, Sep 1, 2009	14.31	14.31	14.31	14.31
745	NYSE	GJS	Fri, Aug 28, 2009	14.86	14.86	14.41	14.41
744	NYSE	GJS	Thu, Aug 27, 2009	14.00	15.66	14.00	14.96
743	NYSE	GJS	Wed, Aug 26, 2009	13.96	13.96	13.65	13.65
742	NYSE	GJS	Tue, Aug 25, 2009	14.06	14.06	14.06	14.06
741	NYSE	GJS	Fri, Aug 21, 2009	13.64	14.00	13.50	14.00
740	NYSE	GJS	Mon, Aug 17, 2009	14.00	14.00	13.90	13.90
739	NYSE	GJS	Fri, Aug 14, 2009	13.88	14.00	13.88	14.00
738	NYSE	GJS	Thu, Aug 13, 2009	13.88	13.88	13.88	13.88
737	NYSE	GJS	Wed, Aug 12, 2009	13.21	13.98	12.50	13.98
736	NYSE	GJS	Mon, Aug 10, 2009	13.20	13.20	12.96	12.96
735	NYSE	GJS	Fri, Aug 7, 2009	13.00	13.24	13.00	13.24
734	NYSE	GJS	Thu, Aug 6, 2009	12.80	12.85	12.80	12.85
733	NYSE	GJS	Tue, Aug 4, 2009	12.36	12.50	12.36	12.50
732	NYSE	GJS	Mon, Aug 3, 2009	12.55	12.55	12.55	12.55
731	NYSE	GJS	Fri, Jul 31, 2009	12.80	12.80	12.55	12.55
730	NYSE	GJS	Thu, Jul 30, 2009	12.65	12.65	12.65	12.65
729	NYSE	GJS	Tue, Jul 28, 2009	13.15	13.15	12.65	12.65
728	NYSE	GJS	Mon, Jul 27, 2009	13.39	13.39	13.15	13.25
727	NYSE	GJS	Fri, Jul 24, 2009	12.28	13.49	12.01	13.49
726	NYSE	GJS	Thu, Jul 23, 2009	12.25	12.25	12.20	12.25
725	NYSE	GJS	Wed, Jul 22, 2009	12.20	12.20	12.11	12.11
724	NYSE	GJS	Tue, Jul 21, 2009	12.30	12.50	12.25	12.50
723	NYSE	GJS	Mon, Jul 20, 2009	12.21	12.21	12.21	12.21
722	NYSE	GJS	Fri, Jul 17, 2009	12.25	12.40	12.11	12.11
721	NYSE	GJS	Thu, Jul 16, 2009	12.15	12.40	12.15	12.40
720	NYSE	GJS	Wed, Jul 15, 2009	12.20	12.52	12.11	12.15
719	NYSE	GJS	Tue, Jul 14, 2009	12.10	12.10	12.10	12.10
718	NYSE	GJS	Mon, Jul 13, 2009	11.97	12.00	11.97	12.00
717	NYSE	GJS	Fri, Jul 10, 2009	11.90	11.90	11.39	11.48
716	NYSE	GJS	Wed, Jul 8, 2009	12.00	12.06	12.00	12.06
715	NYSE	GJS	Tue, Jul 7, 2009	12.00	12.00	12.00	12.00
714	NYSE	GJS	Thu, Jul 2, 2009	10.93	12.00	10.93	12.00
713	NYSE	GJS	Wed, Jul 1, 2009	12.10	12.10	12.00	12.00
712	NYSE	GJS	Thu, Jun 25, 2009	12.00	12.00	12.00	12.00
711	NYSE	GJS	Tue, Jun 23, 2009	12.00	12.00	12.00	12.00
710	NYSE	GJS	Fri, Jun 19, 2009	11.61	12.00	11.61	12.00
709	NYSE	GJS	Thu, Jun 18, 2009	12.30	12.43	11.28	11.51
708	NYSE	GJS	Wed, Jun 17, 2009	11.90	12.40	11.90	12.40
707	NYSE	GJS	Mon, Jun 15, 2009	12.00	12.00	12.00	12.00
706	NYSE	GJS	Fri, Jun 12, 2009	12.10	12.10	12.10	12.10
705	NYSE	GJS	Thu, Jun 11, 2009	11.99	12.00	11.99	12.00
704	NYSE	GJS	Wed, Jun 10, 2009	11.57	11.58	11.57	11.58
703	NYSE	GJS	Tue, Jun 9, 2009	11.50	11.51	11.50	11.50
702	NYSE	GJS	Mon, Jun 8, 2009	11.80	12.49	11.40	11.56
701	NYSE	GJS	Fri, Jun 5, 2009	11.70	11.70	11.70	11.70
700	NYSE	GJS	Thu, Jun 4, 2009	11.59	11.79	11.40	11.79
699	NYSE	GJS	Wed, Jun 3, 2009	11.89	11.89	11.69	11.69
698	NYSE	GJS	Tue, Jun 2, 2009	11.00	12.88	11.00	11.79
697	NYSE	GJS	Mon, Jun 1, 2009	10.30	10.52	10.30	10.52
696	NYSE	GJS	Fri, May 29, 2009	10.20	10.20	10.20	10.20
695	NYSE	GJS	Thu, May 28, 2009	10.20	10.20	10.15	10.15
694	NYSE	GJS	Fri, May 22, 2009	10.20	10.20	10.20	10.20
693	NYSE	GJS	Thu, May 21, 2009	9.67	10.49	9.67	10.00
692	NYSE	GJS	Tue, May 19, 2009	10.59	10.59	10.59	10.59
691	NYSE	GJS	Mon, May 18, 2009	9.98	10.69	9.98	10.69
690	NYSE	GJS	Wed, May 13, 2009	9.76	9.76	9.76	9.76
689	NYSE	GJS	Thu, May 7, 2009	9.55	9.76	9.55	9.76
688	NYSE	GJS	Wed, May 6, 2009	9.45	9.45	9.45	9.45
687	NYSE	GJS	Tue, May 5, 2009	9.66	9.72	9.35	9.35
686	NYSE	GJS	Mon, May 4, 2009	9.75	9.75	9.67	9.70
685	NYSE	GJS	Fri, May 1, 2009	10.31	10.31	7.95	9.77
684	NYSE	GJS	Tue, Apr 28, 2009	10.96	10.96	10.21	10.21
683	NYSE	GJS	Mon, Apr 27, 2009	10.80	10.85	10.00	10.85
682	NYSE	GJS	Fri, Apr 24, 2009	9.70	11.43	9.70	10.50
681	NYSE	GJS	Thu, Apr 23, 2009	9.66	9.70	9.66	9.70
680	NYSE	GJS	Wed, Apr 22, 2009	9.15	9.65	9.15	9.65
679	NYSE	GJS	Tue, Apr 21, 2009	9.25	9.25	7.95	8.96
678	NYSE	GJS	Mon, Apr 20, 2009	10.20	10.20	9.57	9.75
677	NYSE	GJS	Fri, Apr 17, 2009	10.95	10.95	9.58	10.10
676	NYSE	GJS	Thu, Apr 16, 2009	10.85	10.85	10.85	10.85
675	NYSE	GJS	Wed, Apr 15, 2009	11.35	11.35	10.75	10.75
674	NYSE	GJS	Tue, Apr 14, 2009	10.50	11.10	10.50	11.10
673	NYSE	GJS	Thu, Apr 9, 2009	10.40	10.40	10.40	10.40
672	NYSE	GJS	Wed, Apr 8, 2009	10.05	10.51	10.05	10.51
671	NYSE	GJS	Mon, Apr 6, 2009	9.55	9.95	9.55	9.95
670	NYSE	GJS	Thu, Apr 2, 2009	9.35	9.50	8.51	9.50
669	NYSE	GJS	Tue, Mar 31, 2009	9.55	9.55	9.45	9.45
668	NYSE	GJS	Mon, Mar 30, 2009	9.55	9.55	9.55	9.55
667	NYSE	GJS	Fri, Mar 27, 2009	9.65	9.65	9.65	9.65
666	NYSE	GJS	Thu, Mar 26, 2009	9.55	9.75	9.55	9.75
665	NYSE	GJS	Wed, Mar 25, 2009	9.35	9.50	9.35	9.45
664	NYSE	GJS	Tue, Mar 24, 2009	9.25	9.25	9.25	9.25
663	NYSE	GJS	Mon, Mar 23, 2009	9.86	9.86	9.25	9.35
662	NYSE	GJS	Fri, Mar 20, 2009	9.90	9.90	9.76	9.76
661	NYSE	GJS	Thu, Mar 19, 2009	10.00	10.00	10.00	10.00
660	NYSE	GJS	Mon, Mar 16, 2009	10.10	10.44	9.90	9.90
659	NYSE	GJS	Fri, Mar 13, 2009	9.35	10.00	9.35	10.00
658	NYSE	GJS	Thu, Mar 12, 2009	8.95	9.25	8.95	9.10
657	NYSE	GJS	Wed, Mar 11, 2009	6.57	9.37	6.57	9.05
656	NYSE	GJS	Tue, Mar 10, 2009	5.92	6.50	5.80	6.50
655	NYSE	GJS	Mon, Mar 9, 2009	6.70	6.70	6.00	6.02
654	NYSE	GJS	Fri, Mar 6, 2009	6.65	6.65	6.61	6.62
653	NYSE	GJS	Wed, Mar 4, 2009	6.90	6.90	6.75	6.75
652	NYSE	GJS	Tue, Mar 3, 2009	6.80	7.23	6.59	7.00
651	NYSE	GJS	Mon, Mar 2, 2009	7.75	7.75	6.15	6.40
650	NYSE	GJS	Fri, Feb 27, 2009	7.25	7.90	7.25	7.90
649	NYSE	GJS	Thu, Feb 26, 2009	8.35	8.80	8.35	8.50
648	NYSE	GJS	Wed, Feb 25, 2009	8.25	8.25	8.25	8.25
647	NYSE	GJS	Tue, Feb 24, 2009	8.60	8.80	8.35	8.35
646	NYSE	GJS	Mon, Feb 23, 2009	8.80	8.80	8.60	8.60
645	NYSE	GJS	Fri, Feb 20, 2009	8.90	8.90	8.51	8.51
644	NYSE	GJS	Thu, Feb 19, 2009	9.50	9.50	9.00	9.00
643	NYSE	GJS	Wed, Feb 18, 2009	10.00	10.00	10.00	10.00
642	NYSE	GJS	Tue, Feb 17, 2009	10.50	10.50	10.40	10.40
641	NYSE	GJS	Fri, Feb 13, 2009	10.81	10.81	10.21	10.21
640	NYSE	GJS	Thu, Feb 12, 2009	10.73	10.81	10.72	10.81
639	NYSE	GJS	Wed, Feb 11, 2009	10.37	10.71	10.10	10.71
638	NYSE	GJS	Tue, Feb 10, 2009	10.50	10.50	10.30	10.30
637	NYSE	GJS	Mon, Feb 9, 2009	8.35	10.40	8.35	10.00
636	NYSE	GJS	Tue, Feb 3, 2009	8.65	8.65	8.25	8.25
635	NYSE	GJS	Mon, Feb 2, 2009	8.10	8.80	8.10	8.50
634	NYSE	GJS	Thu, Jan 29, 2009	7.25	8.00	7.25	7.90
633	NYSE	GJS	Wed, Jan 28, 2009	7.20	7.76	7.20	7.24
632	NYSE	GJS	Tue, Jan 27, 2009	7.00	7.20	7.00	7.20
631	NYSE	GJS	Mon, Jan 26, 2009	6.60	6.90	6.60	6.90
630	NYSE	GJS	Fri, Jan 23, 2009	6.51	6.60	6.51	6.60
629	NYSE	GJS	Thu, Jan 22, 2009	7.00	7.00	7.00	7.00
628	NYSE	GJS	Tue, Jan 20, 2009	7.30	7.30	7.30	7.30
627	NYSE	GJS	Fri, Jan 16, 2009	7.40	7.40	7.40	7.40
626	NYSE	GJS	Wed, Jan 14, 2009	7.46	7.46	7.35	7.35
625	NYSE	GJS	Tue, Jan 13, 2009	7.75	7.75	7.55	7.55
624	NYSE	GJS	Mon, Jan 12, 2009	7.78	7.80	7.75	7.75
623	NYSE	GJS	Fri, Jan 9, 2009	8.21	8.21	7.90	7.90
622	NYSE	GJS	Thu, Jan 8, 2009	8.40	8.94	8.30	8.30
621	NYSE	GJS	Wed, Jan 7, 2009	8.50	8.50	8.40	8.40
620	NYSE	GJS	Tue, Jan 6, 2009	9.20	9.20	6.77	8.50
619	NYSE	GJS	Fri, Jan 2, 2009	9.25	9.25	9.24	9.25
618	NYSE	GJS	Wed, Dec 31, 2008	6.02	9.63	6.02	8.80
617	NYSE	GJS	Tue, Dec 30, 2008	6.60	6.93	5.67	6.00
616	NYSE	GJS	Mon, Dec 29, 2008	6.15	6.50	6.15	6.50
615	NYSE	GJS	Fri, Dec 26, 2008	6.50	6.50	5.84	6.15
614	NYSE	GJS	Wed, Dec 24, 2008	6.60	6.60	6.60	6.60
613	NYSE	GJS	Tue, Dec 23, 2008	6.93	6.93	6.50	6.50
612	NYSE	GJS	Mon, Dec 22, 2008	7.40	7.40	6.99	7.03
611	NYSE	GJS	Fri, Dec 19, 2008	8.00	8.00	7.60	7.65
610	NYSE	GJS	Thu, Dec 18, 2008	8.15	8.15	8.15	8.15
609	NYSE	GJS	Wed, Dec 17, 2008	8.20	8.25	8.00	8.25
608	NYSE	GJS	Tue, Dec 16, 2008	8.50	8.50	8.30	8.30
607	NYSE	GJS	Mon, Dec 15, 2008	9.15	9.15	8.15	8.50
606	NYSE	GJS	Thu, Dec 11, 2008	9.25	9.25	9.25	9.25
605	NYSE	GJS	Wed, Dec 10, 2008	9.20	9.36	9.20	9.36
604	NYSE	GJS	Tue, Dec 9, 2008	9.30	9.30	9.00	9.00
603	NYSE	GJS	Mon, Dec 8, 2008	9.40	9.40	9.40	9.40
602	NYSE	GJS	Fri, Dec 5, 2008	10.67	10.67	9.31	9.40
601	NYSE	GJS	Thu, Dec 4, 2008	11.90	11.90	10.61	10.77
600	NYSE	GJS	Wed, Dec 3, 2008	12.00	12.00	12.00	12.00
599	NYSE	GJS	Tue, Dec 2, 2008	12.40	13.00	12.40	13.00
598	NYSE	GJS	Mon, Dec 1, 2008	13.00	13.01	11.66	12.40
597	NYSE	GJS	Fri, Nov 28, 2008	11.94	11.94	10.75	11.50
596	NYSE	GJS	Wed, Nov 26, 2008	12.00	12.04	12.00	12.04
595	NYSE	GJS	Tue, Nov 25, 2008	12.25	12.25	11.70	12.00
594	NYSE	GJS	Mon, Nov 24, 2008	11.00	12.99	10.80	12.70
593	NYSE	GJS	Fri, Nov 21, 2008	11.34	11.34	10.84	10.84
592	NYSE	GJS	Tue, Nov 18, 2008	12.07	12.07	11.44	11.44
591	NYSE	GJS	Fri, Nov 14, 2008	12.20	12.20	12.20	12.20
590	NYSE	GJS	Wed, Nov 12, 2008	12.70	12.70	12.70	12.70
589	NYSE	GJS	Tue, Nov 11, 2008	12.60	13.10	12.60	13.10
588	NYSE	GJS	Mon, Nov 10, 2008	11.61	12.50	11.61	12.50
587	NYSE	GJS	Fri, Nov 7, 2008	12.00	12.00	11.51	11.51
586	NYSE	GJS	Thu, Nov 6, 2008	11.80	12.00	11.69	12.00
585	NYSE	GJS	Wed, Nov 5, 2008	11.60	11.90	11.60	11.90
584	NYSE	GJS	Tue, Nov 4, 2008	10.66	11.60	10.66	11.60
583	NYSE	GJS	Mon, Nov 3, 2008	12.96	12.96	10.56	10.56
582	NYSE	GJS	Fri, Oct 31, 2008	10.11	13.06	10.11	13.06
581	NYSE	GJS	Thu, Oct 30, 2008	11.05	11.05	10.00	10.00
580	NYSE	GJS	Wed, Oct 29, 2008	11.15	11.15	11.15	11.15
579	NYSE	GJS	Tue, Oct 28, 2008	11.81	11.81	11.12	11.12
578	NYSE	GJS	Mon, Oct 27, 2008	12.75	12.75	11.91	11.91
577	NYSE	GJS	Fri, Oct 24, 2008	13.75	13.75	12.75	12.75
576	NYSE	GJS	Thu, Oct 23, 2008	13.85	15.07	13.70	14.18
575	NYSE	GJS	Wed, Oct 22, 2008	14.14	14.53	13.78	13.95
574	NYSE	GJS	Tue, Oct 21, 2008	15.60	15.60	14.22	14.24
573	NYSE	GJS	Mon, Oct 20, 2008	14.91	16.59	14.91	15.50
572	NYSE	GJS	Fri, Oct 17, 2008	12.11	14.85	11.57	14.81
571	NYSE	GJS	Thu, Oct 16, 2008	12.57	12.60	11.92	12.21
570	NYSE	GJS	Wed, Oct 15, 2008	13.02	13.22	12.25	13.00
569	NYSE	GJS	Tue, Oct 14, 2008	12.93	13.12	12.93	13.12
568	NYSE	GJS	Mon, Oct 13, 2008	11.40	13.14	11.30	13.03
567	NYSE	GJS	Fri, Oct 10, 2008	12.75	12.75	11.30	11.30
566	NYSE	GJS	Thu, Oct 9, 2008	13.75	14.42	12.85	12.85
565	NYSE	GJS	Tue, Oct 7, 2008	14.50	14.50	13.72	14.09
564	NYSE	GJS	Mon, Oct 6, 2008	15.40	15.40	14.62	15.00
563	NYSE	GJS	Fri, Oct 3, 2008	15.72	17.00	15.39	15.65
562	NYSE	GJS	Mon, Sep 29, 2008	16.50	16.50	14.05	15.55
561	NYSE	GJS	Thu, Sep 25, 2008	15.86	15.86	15.85	15.85
560	NYSE	GJS	Wed, Sep 24, 2008	16.30	16.30	16.02	16.10
559	NYSE	GJS	Tue, Sep 23, 2008	16.49	16.60	16.49	16.60
558	NYSE	GJS	Mon, Sep 22, 2008	15.91	15.91	15.91	15.91
557	NYSE	GJS	Fri, Sep 19, 2008	15.90	15.90	15.90	15.90
556	NYSE	GJS	Thu, Sep 18, 2008	16.35	16.35	15.85	15.85
555	NYSE	GJS	Wed, Sep 17, 2008	16.45	16.80	16.33	16.38
554	NYSE	GJS	Tue, Sep 16, 2008	16.95	16.95	16.68	16.80
553	NYSE	GJS	Mon, Sep 15, 2008	18.79	18.79	16.95	16.95
552	NYSE	GJS	Thu, Sep 11, 2008	17.76	18.16	17.66	17.80
551	NYSE	GJS	Wed, Sep 10, 2008	18.40	18.40	18.30	18.30
550	NYSE	GJS	Tue, Sep 9, 2008	18.30	18.54	18.30	18.54
549	NYSE	GJS	Mon, Sep 8, 2008	18.30	18.30	18.29	18.29
548	NYSE	GJS	Fri, Sep 5, 2008	17.50	18.30	17.10	18.30
547	NYSE	GJS	Fri, Aug 29, 2008	17.80	18.05	17.80	18.05
546	NYSE	GJS	Tue, Aug 26, 2008	18.41	18.41	17.99	18.18
545	NYSE	GJS	Mon, Aug 25, 2008	18.41	18.41	18.30	18.32
544	NYSE	GJS	Fri, Aug 22, 2008	18.50	18.75	18.50	18.75
543	NYSE	GJS	Thu, Aug 21, 2008	18.50	18.50	18.20	18.22
542	NYSE	GJS	Wed, Aug 20, 2008	18.76	18.77	18.60	18.60
541	NYSE	GJS	Fri, Aug 15, 2008	19.31	19.39	19.31	19.39
540	NYSE	GJS	Thu, Aug 14, 2008	19.51	20.00	19.25	19.42
539	NYSE	GJS	Mon, Aug 11, 2008	20.00	20.00	19.52	19.87
538	NYSE	GJS	Thu, Aug 7, 2008	20.27	20.30	20.27	20.30
537	NYSE	GJS	Wed, Aug 6, 2008	20.50	20.77	20.15	20.15
536	NYSE	GJS	Tue, Aug 5, 2008	21.99	22.12	21.00	21.00
535	NYSE	GJS	Mon, Aug 4, 2008	20.99	22.00	20.50	21.55
534	NYSE	GJS	Fri, Aug 1, 2008	20.71	21.14	20.50	20.71
533	NYSE	GJS	Thu, Jul 31, 2008	19.25	20.77	19.25	20.77
532	NYSE	GJS	Wed, Jul 30, 2008	18.55	20.00	18.55	20.00
531	NYSE	GJS	Tue, Jul 29, 2008	17.96	17.96	17.96	17.96
530	NYSE	GJS	Mon, Jul 28, 2008	17.95	17.96	17.95	17.96
529	NYSE	GJS	Fri, Jul 25, 2008	17.96	17.96	17.91	17.91
528	NYSE	GJS	Thu, Jul 24, 2008	17.84	18.00	17.84	17.85
527	NYSE	GJS	Wed, Jul 23, 2008	17.78	18.01	17.77	17.88
526	NYSE	GJS	Mon, Jul 21, 2008	18.16	18.25	18.00	18.00
525	NYSE	GJS	Thu, Jul 17, 2008	18.31	18.63	18.31	18.35
524	NYSE	GJS	Wed, Jul 16, 2008	18.75	18.82	18.26	18.33
523	NYSE	GJS	Tue, Jul 15, 2008	19.00	19.25	18.09	18.25
522	NYSE	GJS	Mon, Jul 14, 2008	18.50	19.25	18.50	19.25
521	NYSE	GJS	Fri, Jul 11, 2008	18.59	18.95	18.25	18.95
520	NYSE	GJS	Thu, Jul 10, 2008	18.24	18.72	18.20	18.72
519	NYSE	GJS	Wed, Jul 9, 2008	18.08	18.75	18.08	18.24
518	NYSE	GJS	Tue, Jul 8, 2008	16.78	18.19	15.26	18.09
517	NYSE	GJS	Mon, Jul 7, 2008	16.82	16.84	16.59	16.65
516	NYSE	GJS	Thu, Jul 3, 2008	16.74	16.98	16.61	16.98
515	NYSE	GJS	Wed, Jul 2, 2008	16.75	16.75	16.75	16.75
514	NYSE	GJS	Tue, Jul 1, 2008	16.99	17.00	16.99	17.00
513	NYSE	GJS	Mon, Jun 30, 2008	16.75	16.75	16.75	16.75
512	NYSE	GJS	Fri, Jun 27, 2008	16.75	16.75	16.75	16.75
511	NYSE	GJS	Thu, Jun 26, 2008	17.00	17.00	17.00	17.00
510	NYSE	GJS	Tue, Jun 24, 2008	17.00	17.10	16.92	17.01
509	NYSE	GJS	Mon, Jun 23, 2008	17.46	17.60	17.42	17.60
508	NYSE	GJS	Fri, Jun 20, 2008	17.50	17.50	17.32	17.32
507	NYSE	GJS	Thu, Jun 19, 2008	17.65	17.65	17.65	17.65
506	NYSE	GJS	Tue, Jun 17, 2008	17.40	17.60	15.73	17.60
505	NYSE	GJS	Mon, Jun 16, 2008	17.23	17.23	17.23	17.23
504	NYSE	GJS	Thu, Jun 12, 2008	17.00	17.40	16.75	17.40
503	NYSE	GJS	Tue, Jun 10, 2008	17.41	17.41	17.39	17.41
502	NYSE	GJS	Mon, Jun 9, 2008	17.62	17.81	17.62	17.81
501	NYSE	GJS	Fri, Jun 6, 2008	17.30	17.90	17.21	17.79
500	NYSE	GJS	Thu, Jun 5, 2008	17.30	17.31	17.30	17.31
499	NYSE	GJS	Wed, Jun 4, 2008	17.30	17.30	17.30	17.30
498	NYSE	GJS	Tue, Jun 3, 2008	17.50	17.50	17.40	17.40
497	NYSE	GJS	Mon, Jun 2, 2008	17.59	17.61	17.50	17.50
496	NYSE	GJS	Fri, May 30, 2008	17.50	17.50	17.50	17.50
495	NYSE	GJS	Thu, May 29, 2008	17.52	17.60	17.52	17.60
494	NYSE	GJS	Wed, May 28, 2008	17.12	17.51	17.12	17.40
493	NYSE	GJS	Tue, May 27, 2008	16.98	17.00	16.98	17.00
492	NYSE	GJS	Fri, May 23, 2008	17.12	17.12	16.85	16.85
491	NYSE	GJS	Wed, May 21, 2008	17.12	17.12	17.12	17.12
490	NYSE	GJS	Tue, May 20, 2008	17.23	17.23	17.12	17.12
489	NYSE	GJS	Mon, May 19, 2008	17.53	17.65	16.80	17.12
488	NYSE	GJS	Fri, May 16, 2008	17.46	17.48	17.46	17.48
487	NYSE	GJS	Thu, May 15, 2008	17.20	17.54	17.15	17.50
486	NYSE	GJS	Wed, May 14, 2008	17.17	17.17	17.17	17.17
485	NYSE	GJS	Mon, May 12, 2008	16.86	17.00	16.86	17.00
484	NYSE	GJS	Fri, May 9, 2008	17.05	17.05	17.00	17.02
483	NYSE	GJS	Thu, May 8, 2008	17.28	17.28	17.25	17.25
482	NYSE	GJS	Wed, May 7, 2008	17.61	17.75	17.61	17.61
481	NYSE	GJS	Tue, May 6, 2008	17.53	17.56	17.50	17.51
480	NYSE	GJS	Mon, May 5, 2008	17.65	17.71	17.65	17.71
479	NYSE	GJS	Fri, May 2, 2008	17.59	17.59	17.59	17.59
478	NYSE	GJS	Thu, May 1, 2008	17.34	17.49	17.19	17.49
477	NYSE	GJS	Wed, Apr 30, 2008	17.39	17.55	17.23	17.50
476	NYSE	GJS	Tue, Apr 29, 2008	17.00	17.37	17.00	17.32
475	NYSE	GJS	Mon, Apr 28, 2008	17.35	17.50	16.72	16.72
474	NYSE	GJS	Fri, Apr 25, 2008	17.50	17.84	16.86	17.10
473	NYSE	GJS	Thu, Apr 24, 2008	16.81	17.73	16.81	17.73
472	NYSE	GJS	Wed, Apr 23, 2008	16.55	16.75	16.55	16.75
471	NYSE	GJS	Mon, Apr 21, 2008	16.62	16.90	16.51	16.64
470	NYSE	GJS	Fri, Apr 18, 2008	16.62	16.62	16.62	16.62
469	NYSE	GJS	Thu, Apr 17, 2008	16.61	16.98	16.61	16.91
468	NYSE	GJS	Wed, Apr 16, 2008	16.57	16.73	16.57	16.61
467	NYSE	GJS	Tue, Apr 15, 2008	16.99	16.99	16.50	16.62
466	NYSE	GJS	Mon, Apr 14, 2008	17.00	17.00	16.95	17.00
465	NYSE	GJS	Fri, Apr 11, 2008	16.98	16.98	16.98	16.98
464	NYSE	GJS	Thu, Apr 10, 2008	16.13	16.98	16.13	16.98
463	NYSE	GJS	Wed, Apr 9, 2008	16.66	16.75	16.51	16.60
462	NYSE	GJS	Tue, Apr 8, 2008	16.51	16.65	16.51	16.65
461	NYSE	GJS	Mon, Apr 7, 2008	16.50	16.99	16.25	16.75
460	NYSE	GJS	Fri, Apr 4, 2008	16.00	16.20	16.00	16.20
459	NYSE	GJS	Thu, Apr 3, 2008	15.91	15.91	15.91	15.91
458	NYSE	GJS	Wed, Apr 2, 2008	15.78	15.80	15.78	15.80
457	NYSE	GJS	Tue, Apr 1, 2008	16.10	16.10	15.63	15.84
456	NYSE	GJS	Mon, Mar 31, 2008	15.31	15.92	15.31	15.71
455	NYSE	GJS	Fri, Mar 28, 2008	15.65	15.81	15.65	15.81
454	NYSE	GJS	Thu, Mar 27, 2008	15.99	15.99	15.49	15.50
453	NYSE	GJS	Wed, Mar 26, 2008	15.42	15.99	15.23	15.64
452	NYSE	GJS	Tue, Mar 25, 2008	15.59	15.60	15.40	15.40
451	NYSE	GJS	Mon, Mar 24, 2008	15.37	16.00	15.37	15.50
450	NYSE	GJS	Thu, Mar 20, 2008	15.51	15.55	15.19	15.19
449	NYSE	GJS	Wed, Mar 19, 2008	15.24	15.26	15.24	15.26
448	NYSE	GJS	Tue, Mar 18, 2008	14.50	15.70	14.50	15.00
447	NYSE	GJS	Mon, Mar 17, 2008	14.50	14.50	14.01	14.01
446	NYSE	GJS	Fri, Mar 14, 2008	15.50	15.50	14.75	15.04
445	NYSE	GJS	Wed, Mar 12, 2008	15.75	15.85	15.66	15.75
444	NYSE	GJS	Tue, Mar 11, 2008	15.95	16.10	15.51	19.40
443	NYSE	GJS	Mon, Mar 10, 2008	16.00	16.25	15.50	15.83
442	NYSE	GJS	Thu, Mar 6, 2008	16.56	16.56	16.55	16.55
441	NYSE	GJS	Wed, Mar 5, 2008	16.95	17.49	16.50	16.50
440	NYSE	GJS	Tue, Mar 4, 2008	17.15	17.70	17.15	17.27
439	NYSE	GJS	Fri, Feb 29, 2008	18.20	18.20	17.30	17.30
438	NYSE	GJS	Wed, Feb 27, 2008	18.25	18.25	18.25	18.25
437	NYSE	GJS	Tue, Feb 26, 2008	18.31	19.00	18.20	18.50
436	NYSE	GJS	Mon, Feb 25, 2008	18.00	18.29	18.00	18.29
435	NYSE	GJS	Fri, Feb 22, 2008	18.01	18.22	18.00	18.22
434	NYSE	GJS	Thu, Feb 21, 2008	18.02	18.10	18.02	18.10
433	NYSE	GJS	Wed, Feb 20, 2008	18.50	18.50	18.50	18.50
432	NYSE	GJS	Fri, Feb 15, 2008	18.30	18.71	18.30	18.71
431	NYSE	GJS	Thu, Feb 14, 2008	18.00	19.00	18.00	18.62
430	NYSE	GJS	Wed, Feb 13, 2008	17.80	18.00	17.80	18.00
429	NYSE	GJS	Tue, Feb 12, 2008	18.01	18.01	17.75	17.76
428	NYSE	GJS	Mon, Feb 11, 2008	18.35	18.35	18.10	18.10
427	NYSE	GJS	Fri, Feb 8, 2008	18.35	18.61	18.35	18.41
426	NYSE	GJS	Thu, Feb 7, 2008	18.78	18.99	18.35	18.50
425	NYSE	GJS	Wed, Feb 6, 2008	18.89	18.89	18.40	18.53
424	NYSE	GJS	Tue, Feb 5, 2008	18.50	18.50	18.49	18.49
423	NYSE	GJS	Mon, Feb 4, 2008	18.75	18.75	18.26	18.26
422	NYSE	GJS	Fri, Feb 1, 2008	17.49	18.85	17.15	18.85
421	NYSE	GJS	Thu, Jan 31, 2008	17.26	17.73	17.00	17.25
420	NYSE	GJS	Wed, Jan 30, 2008	17.10	17.50	17.10	17.44
419	NYSE	GJS	Tue, Jan 29, 2008	16.91	17.03	16.91	17.03
418	NYSE	GJS	Mon, Jan 28, 2008	16.80	16.89	16.80	16.89
417	NYSE	GJS	Fri, Jan 25, 2008	16.73	16.73	16.73	16.73
416	NYSE	GJS	Thu, Jan 24, 2008	16.58	16.75	16.46	16.75
415	NYSE	GJS	Wed, Jan 23, 2008	16.18	16.50	16.18	16.30
414	NYSE	GJS	Tue, Jan 22, 2008	16.25	16.25	16.01	16.15
413	NYSE	GJS	Fri, Jan 18, 2008	16.80	16.80	16.80	16.80
412	NYSE	GJS	Thu, Jan 17, 2008	16.66	16.71	16.60	16.71
411	NYSE	GJS	Wed, Jan 16, 2008	17.01	17.01	16.75	16.90
410	NYSE	GJS	Tue, Jan 15, 2008	18.01	18.02	16.01	17.27
409	NYSE	GJS	Mon, Jan 14, 2008	18.09	18.19	18.09	18.10
408	NYSE	GJS	Fri, Jan 11, 2008	17.80	18.06	17.80	18.00
407	NYSE	GJS	Thu, Jan 10, 2008	18.02	18.03	17.76	17.90
406	NYSE	GJS	Wed, Jan 9, 2008	18.60	18.60	18.25	18.39
405	NYSE	GJS	Tue, Jan 8, 2008	18.95	18.95	18.70	18.70
404	NYSE	GJS	Mon, Jan 7, 2008	18.85	18.95	18.70	18.70
403	NYSE	GJS	Fri, Jan 4, 2008	18.49	18.60	18.49	18.60
402	NYSE	GJS	Wed, Jan 2, 2008	18.49	18.49	18.49	18.49
401	NYSE	GJS	Mon, Dec 31, 2007	17.80	18.24	17.75	18.00
400	NYSE	GJS	Fri, Dec 28, 2007	17.00	17.87	17.00	17.75
399	NYSE	GJS	Thu, Dec 27, 2007	17.16	17.16	16.99	16.99
398	NYSE	GJS	Wed, Dec 26, 2007	17.26	17.89	17.24	17.31
397	NYSE	GJS	Mon, Dec 24, 2007	17.11	17.65	17.11	17.51
396	NYSE	GJS	Fri, Dec 21, 2007	16.20	17.10	15.55	17.00
395	NYSE	GJS	Thu, Dec 20, 2007	16.20	16.44	16.20	16.20
394	NYSE	GJS	Wed, Dec 19, 2007	15.55	16.25	15.55	16.20
393	NYSE	GJS	Tue, Dec 18, 2007	16.01	16.23	15.55	15.56
392	NYSE	GJS	Mon, Dec 17, 2007	16.36	16.36	16.00	16.00
391	NYSE	GJS	Fri, Dec 14, 2007	16.49	16.50	16.35	16.48
390	NYSE	GJS	Thu, Dec 13, 2007	16.25	16.25	16.00	16.11
389	NYSE	GJS	Wed, Dec 12, 2007	16.25	16.26	16.25	16.25
388	NYSE	GJS	Tue, Dec 11, 2007	16.25	16.25	15.99	16.00
387	NYSE	GJS	Fri, Dec 7, 2007	16.10	16.17	16.10	16.17
386	NYSE	GJS	Thu, Dec 6, 2007	16.10	16.23	16.10	16.10
385	NYSE	GJS	Wed, Dec 5, 2007	16.12	16.50	16.10	16.10
384	NYSE	GJS	Tue, Dec 4, 2007	16.10	16.10	16.10	16.10
383	NYSE	GJS	Mon, Dec 3, 2007	16.11	16.18	16.10	16.12
382	NYSE	GJS	Fri, Nov 30, 2007	16.70	16.70	16.15	16.20
381	NYSE	GJS	Thu, Nov 29, 2007	16.50	17.05	16.50	16.70
380	NYSE	GJS	Wed, Nov 28, 2007	16.95	16.95	15.36	16.74
379	NYSE	GJS	Tue, Nov 27, 2007	16.41	17.00	16.40	17.00
378	NYSE	GJS	Mon, Nov 26, 2007	16.20	16.76	16.20	16.76
377	NYSE	GJS	Wed, Nov 21, 2007	16.10	16.45	15.31	15.31
376	NYSE	GJS	Tue, Nov 20, 2007	16.13	16.20	16.00	16.14
375	NYSE	GJS	Mon, Nov 19, 2007	16.38	16.40	16.05	16.17
374	NYSE	GJS	Fri, Nov 16, 2007	16.50	16.50	16.38	16.50
373	NYSE	GJS	Thu, Nov 15, 2007	16.65	16.70	16.65	16.70
372	NYSE	GJS	Wed, Nov 14, 2007	16.52	16.70	16.50	16.70
371	NYSE	GJS	Tue, Nov 13, 2007	16.70	17.10	16.70	16.85
370	NYSE	GJS	Mon, Nov 12, 2007	16.85	16.85	16.85	16.85
369	NYSE	GJS	Fri, Nov 9, 2007	17.00	17.25	16.85	16.93
368	NYSE	GJS	Thu, Nov 8, 2007	17.30	17.30	17.30	17.30
367	NYSE	GJS	Wed, Nov 7, 2007	17.74	17.74	17.30	17.30
366	NYSE	GJS	Tue, Nov 6, 2007	17.50	17.75	17.50	17.75
365	NYSE	GJS	Mon, Nov 5, 2007	17.18	17.75	17.18	17.21
364	NYSE	GJS	Fri, Nov 2, 2007	18.20	18.20	17.90	17.90
363	NYSE	GJS	Thu, Nov 1, 2007	18.24	18.24	18.12	18.12
362	NYSE	GJS	Wed, Oct 31, 2007	18.32	18.36	18.05	18.24
361	NYSE	GJS	Tue, Oct 30, 2007	18.50	18.60	18.50	18.50
360	NYSE	GJS	Mon, Oct 29, 2007	18.50	18.50	18.30	18.30
359	NYSE	GJS	Fri, Oct 26, 2007	18.34	18.70	18.30	18.50
358	NYSE	GJS	Thu, Oct 25, 2007	18.50	18.50	18.06	18.44
357	NYSE	GJS	Wed, Oct 24, 2007	18.50	18.50	18.50	18.50
356	NYSE	GJS	Tue, Oct 23, 2007	18.41	18.42	18.40	18.40
355	NYSE	GJS	Mon, Oct 22, 2007	18.34	18.41	18.33	18.41
354	NYSE	GJS	Fri, Oct 19, 2007	18.55	18.55	18.55	18.55
353	NYSE	GJS	Thu, Oct 18, 2007	18.71	18.71	18.55	18.55
352	NYSE	GJS	Wed, Oct 17, 2007	18.42	18.50	18.42	18.49
351	NYSE	GJS	Tue, Oct 16, 2007	18.40	18.42	18.40	18.42
350	NYSE	GJS	Mon, Oct 15, 2007	18.50	18.50	18.43	18.48
349	NYSE	GJS	Fri, Oct 12, 2007	18.51	18.51	18.50	18.50
348	NYSE	GJS	Thu, Oct 11, 2007	18.50	18.74	18.50	18.50
347	NYSE	GJS	Wed, Oct 10, 2007	18.21	18.65	18.20	18.65
346	NYSE	GJS	Tue, Oct 9, 2007	18.40	18.50	18.40	18.50
345	NYSE	GJS	Mon, Oct 8, 2007	18.48	18.48	18.14	18.14
344	NYSE	GJS	Fri, Oct 5, 2007	18.42	18.42	18.25	18.30
343	NYSE	GJS	Thu, Oct 4, 2007	18.41	18.56	18.41	18.56
342	NYSE	GJS	Wed, Oct 3, 2007	18.76	18.76	18.40	18.40
341	NYSE	GJS	Tue, Oct 2, 2007	18.60	18.89	18.35	18.89
340	NYSE	GJS	Mon, Oct 1, 2007	18.70	18.70	18.50	18.57
339	NYSE	GJS	Fri, Sep 28, 2007	18.52	18.52	18.01	18.15
338	NYSE	GJS	Thu, Sep 27, 2007	18.70	18.71	18.70	18.71
337	NYSE	GJS	Wed, Sep 26, 2007	18.70	18.70	18.70	18.70
336	NYSE	GJS	Tue, Sep 25, 2007	18.70	18.70	18.70	18.70
335	NYSE	GJS	Mon, Sep 24, 2007	19.00	19.00	18.70	18.70
334	NYSE	GJS	Fri, Sep 21, 2007	18.26	18.57	18.23	18.39
333	NYSE	GJS	Thu, Sep 20, 2007	18.70	18.70	18.70	18.70
332	NYSE	GJS	Wed, Sep 19, 2007	18.50	19.00	18.50	18.70
331	NYSE	GJS	Tue, Sep 18, 2007	18.40	18.40	18.40	18.40
330	NYSE	GJS	Mon, Sep 17, 2007	18.20	18.35	18.20	18.35
329	NYSE	GJS	Fri, Sep 14, 2007	18.03	18.15	18.00	18.00
328	NYSE	GJS	Thu, Sep 13, 2007	18.10	18.10	18.03	18.03
327	NYSE	GJS	Wed, Sep 12, 2007	18.30	18.30	18.10	18.10
326	NYSE	GJS	Tue, Sep 11, 2007	18.30	18.30	18.25	18.26
325	NYSE	GJS	Mon, Sep 10, 2007	18.05	18.47	18.04	18.47
324	NYSE	GJS	Fri, Sep 7, 2007	18.30	18.30	18.05	18.10
323	NYSE	GJS	Thu, Sep 6, 2007	18.83	18.83	18.30	18.36
322	NYSE	GJS	Wed, Sep 5, 2007	19.70	19.70	18.80	18.89
321	NYSE	GJS	Tue, Sep 4, 2007	19.45	19.50	19.33	19.50
320	NYSE	GJS	Fri, Aug 31, 2007	19.14	19.20	19.14	19.20
319	NYSE	GJS	Thu, Aug 30, 2007	19.41	19.41	19.41	19.41
318	NYSE	GJS	Wed, Aug 29, 2007	19.65	19.98	19.60	19.60
317	NYSE	GJS	Tue, Aug 28, 2007	19.61	19.65	19.60	19.65
316	NYSE	GJS	Fri, Aug 24, 2007	19.87	19.87	19.87	19.87
315	NYSE	GJS	Thu, Aug 23, 2007	20.25	20.50	20.05	20.05
314	NYSE	GJS	Wed, Aug 22, 2007	19.99	20.10	19.99	20.00
313	NYSE	GJS	Tue, Aug 21, 2007	19.61	20.00	19.60	20.00
312	NYSE	GJS	Mon, Aug 20, 2007	20.10	20.24	19.18	19.50
311	NYSE	GJS	Fri, Aug 17, 2007	20.20	20.40	20.20	20.30
310	NYSE	GJS	Thu, Aug 16, 2007	20.90	20.90	19.15	20.05
309	NYSE	GJS	Wed, Aug 15, 2007	21.10	21.10	21.10	21.10
308	NYSE	GJS	Tue, Aug 14, 2007	21.15	21.30	20.90	21.30
307	NYSE	GJS	Fri, Aug 10, 2007	21.20	21.50	20.80	21.50
306	NYSE	GJS	Thu, Aug 9, 2007	21.50	21.75	21.10	21.54
305	NYSE	GJS	Wed, Aug 8, 2007	21.41	21.70	21.05	21.70
304	NYSE	GJS	Mon, Aug 6, 2007	21.50	21.50	21.50	21.50
303	NYSE	GJS	Thu, Aug 2, 2007	21.41	21.50	21.30	21.50
302	NYSE	GJS	Wed, Aug 1, 2007	21.40	21.40	21.40	21.40
301	NYSE	GJS	Mon, Jul 30, 2007	21.60	21.60	21.60	21.60
300	NYSE	GJS	Fri, Jul 27, 2007	21.60	21.60	21.40	21.40
299	NYSE	GJS	Thu, Jul 26, 2007	20.80	21.86	20.80	21.86
298	NYSE	GJS	Wed, Jul 25, 2007	22.38	22.38	21.49	22.00
297	NYSE	GJS	Mon, Jul 23, 2007	22.30	22.35	22.30	22.35
296	NYSE	GJS	Fri, Jul 20, 2007	22.40	22.50	22.30	22.50
295	NYSE	GJS	Wed, Jul 18, 2007	22.31	22.60	22.30	22.60
294	NYSE	GJS	Mon, Jul 16, 2007	22.60	22.60	22.50	22.60
293	NYSE	GJS	Thu, Jul 12, 2007	22.62	22.62	22.60	22.60
292	NYSE	GJS	Wed, Jul 11, 2007	22.67	22.67	22.67	22.67
291	NYSE	GJS	Mon, Jul 9, 2007	22.62	22.70	22.62	22.70
290	NYSE	GJS	Fri, Jul 6, 2007	22.51	22.70	22.50	22.70
289	NYSE	GJS	Tue, Jul 3, 2007	22.60	22.70	22.50	22.70
288	NYSE	GJS	Fri, Jun 29, 2007	22.79	22.79	22.60	22.70
287	NYSE	GJS	Wed, Jun 27, 2007	22.61	22.79	22.50	22.79
286	NYSE	GJS	Mon, Jun 25, 2007	22.70	22.82	22.60	22.82
285	NYSE	GJS	Fri, Jun 22, 2007	22.60	22.90	22.60	22.90
284	NYSE	GJS	Tue, Jun 19, 2007	22.64	22.70	22.64	22.70
283	NYSE	GJS	Fri, Jun 15, 2007	22.80	22.80	22.80	22.80
282	NYSE	GJS	Thu, Jun 14, 2007	22.75	22.99	22.75	22.99
281	NYSE	GJS	Tue, Jun 12, 2007	23.18	23.18	22.60	22.89
280	NYSE	GJS	Mon, Jun 11, 2007	22.90	23.00	22.90	23.00
279	NYSE	GJS	Fri, Jun 8, 2007	23.15	23.15	22.81	22.99
278	NYSE	GJS	Thu, Jun 7, 2007	23.01	23.01	23.00	23.00
277	NYSE	GJS	Wed, Jun 6, 2007	23.00	23.00	23.00	23.00
276	NYSE	GJS	Tue, Jun 5, 2007	23.02	23.08	23.02	23.08
275	NYSE	GJS	Mon, Jun 4, 2007	23.04	23.04	23.04	23.04
274	NYSE	GJS	Fri, Jun 1, 2007	23.08	23.08	23.08	23.08
273	NYSE	GJS	Thu, May 31, 2007	23.10	23.10	23.10	23.10
272	NYSE	GJS	Wed, May 30, 2007	23.10	23.10	23.10	23.10
271	NYSE	GJS	Tue, May 29, 2007	23.20	23.20	23.01	23.19
270	NYSE	GJS	Fri, May 25, 2007	23.21	23.21	23.20	23.20
269	NYSE	GJS	Thu, May 24, 2007	23.25	23.30	23.21	23.21
268	NYSE	GJS	Wed, May 23, 2007	23.24	23.24	23.21	23.21
267	NYSE	GJS	Tue, May 22, 2007	23.32	23.32	23.21	23.25
266	NYSE	GJS	Mon, May 21, 2007	23.35	23.35	23.34	23.34
265	NYSE	GJS	Fri, May 18, 2007	23.35	23.35	23.35	23.35
264	NYSE	GJS	Thu, May 17, 2007	23.33	23.36	23.31	23.36
263	NYSE	GJS	Wed, May 16, 2007	23.45	23.45	23.45	23.45
262	NYSE	GJS	Tue, May 15, 2007	23.49	23.65	23.49	23.52
261	NYSE	GJS	Mon, May 14, 2007	23.41	23.69	23.41	23.69
260	NYSE	GJS	Fri, May 11, 2007	23.43	23.74	23.43	23.74
259	NYSE	GJS	Thu, May 10, 2007	23.46	23.93	23.31	23.90
258	NYSE	GJS	Wed, May 9, 2007	23.77	23.77	23.77	23.77
257	NYSE	GJS	Tue, May 8, 2007	23.41	23.77	23.40	23.77
256	NYSE	GJS	Mon, May 7, 2007	23.42	23.66	23.31	23.66
255	NYSE	GJS	Fri, May 4, 2007	23.57	23.65	23.40	23.65
254	NYSE	GJS	Thu, May 3, 2007	23.40	23.57	23.40	23.57
253	NYSE	GJS	Wed, May 2, 2007	23.30	23.55	23.30	23.55
252	NYSE	GJS	Tue, May 1, 2007	23.31	23.49	23.30	23.40
251	NYSE	GJS	Mon, Apr 30, 2007	23.42	23.42	23.42	23.42
250	NYSE	GJS	Fri, Apr 27, 2007	23.64	23.64	23.40	23.40
249	NYSE	GJS	Thu, Apr 26, 2007	23.46	23.46	23.40	23.40
248	NYSE	GJS	Wed, Apr 25, 2007	23.30	23.64	23.30	23.45
247	NYSE	GJS	Tue, Apr 24, 2007	23.21	23.48	23.11	23.48
246	NYSE	GJS	Mon, Apr 23, 2007	23.31	23.44	23.21	23.44
245	NYSE	GJS	Fri, Apr 20, 2007	23.50	23.66	23.50	23.50
244	NYSE	GJS	Thu, Apr 19, 2007	23.40	23.75	23.40	23.50
243	NYSE	GJS	Wed, Apr 18, 2007	23.06	23.75	23.06	23.54
242	NYSE	GJS	Tue, Apr 17, 2007	23.44	23.55	23.44	23.54
241	NYSE	GJS	Mon, Apr 16, 2007	23.41	23.60	23.40	23.60
240	NYSE	GJS	Fri, Apr 13, 2007	23.60	23.60	23.50	23.60
239	NYSE	GJS	Thu, Apr 12, 2007	23.63	23.63	23.61	23.61
238	NYSE	GJS	Wed, Apr 11, 2007	23.65	23.74	23.60	23.74
237	NYSE	GJS	Tue, Apr 10, 2007	23.75	23.78	23.64	23.78
236	NYSE	GJS	Mon, Apr 9, 2007	23.95	23.95	23.70	23.95
235	NYSE	GJS	Thu, Apr 5, 2007	23.61	24.00	23.60	24.00
234	NYSE	GJS	Wed, Apr 4, 2007	23.41	23.66	23.41	23.66
233	NYSE	GJS	Tue, Apr 3, 2007	23.41	23.63	23.40	23.63
232	NYSE	GJS	Mon, Apr 2, 2007	23.16	23.61	23.14	23.61
231	NYSE	GJS	Fri, Mar 30, 2007	23.45	23.60	23.44	23.60
230	NYSE	GJS	Thu, Mar 29, 2007	23.30	23.49	23.30	23.49
229	NYSE	GJS	Wed, Mar 28, 2007	23.25	23.40	23.25	23.40
228	NYSE	GJS	Tue, Mar 27, 2007	22.91	23.40	22.91	23.30
227	NYSE	GJS	Mon, Mar 26, 2007	23.10	23.30	23.10	23.30
226	NYSE	GJS	Fri, Mar 23, 2007	22.99	23.20	22.99	23.20
225	NYSE	GJS	Thu, Mar 22, 2007	23.15	23.30	22.70	23.00
224	NYSE	GJS	Wed, Mar 21, 2007	23.40	23.40	23.40	23.40
223	NYSE	GJS	Tue, Mar 20, 2007	23.40	23.40	23.35	23.35
222	NYSE	GJS	Mon, Mar 19, 2007	23.60	23.60	23.50	23.50
221	NYSE	GJS	Fri, Mar 16, 2007	23.60	23.60	23.30	23.50
220	NYSE	GJS	Thu, Mar 15, 2007	23.65	23.65	23.60	23.60
219	NYSE	GJS	Wed, Mar 14, 2007	23.54	23.55	23.54	23.55
218	NYSE	GJS	Tue, Mar 13, 2007	23.45	23.45	23.44	23.44
217	NYSE	GJS	Mon, Mar 12, 2007	23.44	23.64	23.30	23.54
216	NYSE	GJS	Fri, Mar 9, 2007	23.65	23.65	23.21	23.50
215	NYSE	GJS	Thu, Mar 8, 2007	23.62	23.69	23.62	23.65
214	NYSE	GJS	Wed, Mar 7, 2007	23.50	23.53	23.50	23.52
213	NYSE	GJS	Tue, Mar 6, 2007	23.35	23.59	23.34	23.59
212	NYSE	GJS	Mon, Mar 5, 2007	23.50	23.50	23.25	23.44
211	NYSE	GJS	Fri, Mar 2, 2007	23.51	23.68	23.25	23.60
210	NYSE	GJS	Thu, Mar 1, 2007	23.74	23.74	23.74	23.74
209	NYSE	GJS	Wed, Feb 28, 2007	23.60	23.66	23.41	23.52
208	NYSE	GJS	Tue, Feb 27, 2007	23.84	23.84	23.50	23.74
207	NYSE	GJS	Mon, Feb 26, 2007	23.64	23.97	23.64	23.94
206	NYSE	GJS	Fri, Feb 23, 2007	23.71	23.71	23.25	23.55
205	NYSE	GJS	Thu, Feb 22, 2007	23.50	24.00	23.50	23.81
204	NYSE	GJS	Wed, Feb 21, 2007	23.50	23.50	23.50	23.50
203	NYSE	GJS	Tue, Feb 20, 2007	23.30	23.65	23.14	23.65
202	NYSE	GJS	Fri, Feb 16, 2007	23.20	23.20	23.20	23.20
201	NYSE	GJS	Thu, Feb 15, 2007	23.30	23.30	23.25	23.25
200	NYSE	GJS	Wed, Feb 14, 2007	23.40	23.40	23.20	23.30
199	NYSE	GJS	Tue, Feb 13, 2007	23.59	23.67	23.50	23.50
198	NYSE	GJS	Mon, Feb 12, 2007	23.40	23.74	23.40	23.51
197	NYSE	GJS	Fri, Feb 9, 2007	23.61	23.61	23.61	23.61
196	NYSE	GJS	Thu, Feb 8, 2007	23.66	23.75	23.51	23.51
195	NYSE	GJS	Wed, Feb 7, 2007	23.99	23.99	23.76	23.76
194	NYSE	GJS	Tue, Feb 6, 2007	23.75	23.75	23.50	23.50
193	NYSE	GJS	Mon, Feb 5, 2007	23.51	23.60	23.50	23.60
192	NYSE	GJS	Fri, Feb 2, 2007	23.64	23.65	23.55	23.55
191	NYSE	GJS	Wed, Jan 31, 2007	23.50	23.50	23.50	23.50
190	NYSE	GJS	Tue, Jan 30, 2007	23.50	23.50	23.50	23.50
189	NYSE	GJS	Mon, Jan 29, 2007	23.51	23.51	23.50	23.50
188	NYSE	GJS	Fri, Jan 26, 2007	23.64	23.65	23.50	23.51
187	NYSE	GJS	Thu, Jan 25, 2007	23.56	23.60	23.44	23.60
186	NYSE	GJS	Wed, Jan 24, 2007	23.52	23.80	23.51	23.70
185	NYSE	GJS	Tue, Jan 23, 2007	23.66	23.66	23.60	23.60
184	NYSE	GJS	Mon, Jan 22, 2007	23.76	23.86	23.60	23.61
183	NYSE	GJS	Fri, Jan 19, 2007	23.65	23.75	23.55	23.71
182	NYSE	GJS	Thu, Jan 18, 2007	23.61	23.75	23.60	23.70
181	NYSE	GJS	Wed, Jan 17, 2007	23.80	23.80	23.65	23.65
180	NYSE	GJS	Tue, Jan 16, 2007	23.70	23.88	23.70	23.85
179	NYSE	GJS	Fri, Jan 12, 2007	23.64	23.80	23.60	23.70
178	NYSE	GJS	Thu, Jan 11, 2007	23.69	23.85	23.69	23.71
177	NYSE	GJS	Wed, Jan 10, 2007	23.59	23.60	23.50	23.59
176	NYSE	GJS	Tue, Jan 9, 2007	23.65	23.65	23.65	23.65
175	NYSE	GJS	Mon, Jan 8, 2007	23.85	23.85	23.75	23.75
174	NYSE	GJS	Fri, Jan 5, 2007	23.80	23.80	23.80	23.80
173	NYSE	GJS	Thu, Jan 4, 2007	23.80	24.08	23.75	23.75
172	NYSE	GJS	Wed, Jan 3, 2007	23.75	23.85	23.65	23.65
171	NYSE	GJS	Fri, Dec 29, 2006	23.65	23.74	23.65	23.74
170	NYSE	GJS	Thu, Dec 28, 2006	23.70	23.70	23.65	23.65
169	NYSE	GJS	Wed, Dec 27, 2006	23.55	23.86	23.55	23.65
168	NYSE	GJS	Tue, Dec 26, 2006	23.55	23.70	23.55	23.55
167	NYSE	GJS	Fri, Dec 22, 2006	23.48	23.70	23.48	23.51
166	NYSE	GJS	Thu, Dec 21, 2006	23.49	23.49	23.19	23.33
165	NYSE	GJS	Wed, Dec 20, 2006	23.33	23.50	23.33	23.50
164	NYSE	GJS	Tue, Dec 19, 2006	23.31	23.46	23.26	23.27
163	NYSE	GJS	Mon, Dec 18, 2006	23.39	23.60	23.39	23.50
162	NYSE	GJS	Fri, Dec 15, 2006	23.32	23.32	23.25	23.25
161	NYSE	GJS	Thu, Dec 14, 2006	23.11	23.45	23.11	23.25
160	NYSE	GJS	Wed, Dec 13, 2006	23.03	23.40	23.01	23.08
159	NYSE	GJS	Tue, Dec 12, 2006	23.30	23.30	23.10	23.10
158	NYSE	GJS	Mon, Dec 11, 2006	23.37	23.37	23.21	23.21
157	NYSE	GJS	Fri, Dec 8, 2006	23.10	23.23	23.10	23.23
156	NYSE	GJS	Thu, Dec 7, 2006	23.12	23.12	23.10	23.11
155	NYSE	GJS	Wed, Dec 6, 2006	23.49	23.50	23.18	23.26
154	NYSE	GJS	Tue, Dec 5, 2006	23.24	23.65	23.24	23.52
153	NYSE	GJS	Mon, Dec 4, 2006	23.12	23.14	23.12	23.13
152	NYSE	GJS	Fri, Dec 1, 2006	22.89	23.05	22.89	23.00
151	NYSE	GJS	Thu, Nov 30, 2006	23.00	23.00	23.00	23.00
150	NYSE	GJS	Wed, Nov 29, 2006	22.92	22.92	22.82	22.90
149	NYSE	GJS	Tue, Nov 28, 2006	23.13	23.13	22.81	23.01
148	NYSE	GJS	Mon, Nov 27, 2006	23.25	23.40	23.22	23.33
147	NYSE	GJS	Fri, Nov 24, 2006	23.28	23.28	23.28	23.28
146	NYSE	GJS	Wed, Nov 22, 2006	22.92	23.26	22.92	23.26
145	NYSE	GJS	Tue, Nov 21, 2006	23.03	23.03	23.02	23.02
144	NYSE	GJS	Mon, Nov 20, 2006	23.10	24.05	23.10	23.16
143	NYSE	GJS	Fri, Nov 17, 2006	22.85	23.02	22.85	23.00
142	NYSE	GJS	Thu, Nov 16, 2006	22.58	22.66	22.42	22.66
141	NYSE	GJS	Wed, Nov 15, 2006	22.45	22.65	22.45	22.49
140	NYSE	GJS	Tue, Nov 14, 2006	22.25	22.41	22.21	22.41
139	NYSE	GJS	Mon, Nov 13, 2006	22.45	22.57	22.20	22.26
138	NYSE	GJS	Fri, Nov 10, 2006	22.55	22.55	22.20	22.35
137	NYSE	GJS	Thu, Nov 9, 2006	22.50	22.68	22.30	22.68
136	NYSE	GJS	Wed, Nov 8, 2006	22.25	22.64	22.20	22.55
135	NYSE	GJS	Tue, Nov 7, 2006	22.47	22.55	22.40	22.55
134	NYSE	GJS	Mon, Nov 6, 2006	22.53	22.57	22.48	22.57
133	NYSE	GJS	Fri, Nov 3, 2006	22.51	22.55	22.40	22.40
132	NYSE	GJS	Thu, Nov 2, 2006	22.55	22.55	22.50	22.50
131	NYSE	GJS	Wed, Nov 1, 2006	22.50	22.58	22.44	22.51
130	NYSE	GJS	Tue, Oct 31, 2006	22.47	22.50	22.45	22.50
129	NYSE	GJS	Mon, Oct 30, 2006	22.20	22.55	22.20	22.55
128	NYSE	GJS	Fri, Oct 27, 2006	22.04	22.05	21.83	22.05
127	NYSE	GJS	Thu, Oct 26, 2006	22.45	22.45	22.07	22.15
126	NYSE	GJS	Wed, Oct 25, 2006	22.51	22.59	22.40	22.49
125	NYSE	GJS	Tue, Oct 24, 2006	22.17	22.80	21.99	22.51
124	NYSE	GJS	Mon, Oct 23, 2006	21.95	22.08	21.87	21.95
123	NYSE	GJS	Fri, Oct 20, 2006	21.94	21.96	21.70	21.84
122	NYSE	GJS	Thu, Oct 19, 2006	21.75	21.93	21.75	21.85
121	NYSE	GJS	Wed, Oct 18, 2006	21.75	21.88	21.72	21.72
120	NYSE	GJS	Tue, Oct 17, 2006	21.75	21.91	21.70	21.72
119	NYSE	GJS	Mon, Oct 16, 2006	21.70	21.90	21.70	21.90
118	NYSE	GJS	Fri, Oct 13, 2006	21.70	21.70	21.70	21.70
117	NYSE	GJS	Thu, Oct 12, 2006	21.70	21.82	21.50	21.70
116	NYSE	GJS	Wed, Oct 11, 2006	21.70	21.71	21.70	21.70
115	NYSE	GJS	Tue, Oct 10, 2006	21.76	21.81	21.70	21.70
114	NYSE	GJS	Mon, Oct 9, 2006	21.67	21.85	21.67	21.85
113	NYSE	GJS	Fri, Oct 6, 2006	21.72	21.72	21.72	21.72
112	NYSE	GJS	Thu, Oct 5, 2006	21.85	21.85	21.70	21.76
111	NYSE	GJS	Wed, Oct 4, 2006	21.85	21.86	21.85	21.86
110	NYSE	GJS	Tue, Oct 3, 2006	22.00	22.00	21.85	21.85
109	NYSE	GJS	Mon, Oct 2, 2006	22.14	22.14	22.01	22.05
108	NYSE	GJS	Fri, Sep 29, 2006	22.40	22.40	22.39	22.39
107	NYSE	GJS	Thu, Sep 28, 2006	22.30	22.44	22.28	22.30
106	NYSE	GJS	Wed, Sep 27, 2006	22.01	22.55	22.01	22.46
105	NYSE	GJS	Tue, Sep 26, 2006	22.35	22.35	21.88	21.95
104	NYSE	GJS	Mon, Sep 25, 2006	22.32	22.36	22.32	22.36
103	NYSE	GJS	Fri, Sep 22, 2006	22.24	22.41	22.24	22.41
102	NYSE	GJS	Thu, Sep 21, 2006	22.00	22.07	21.90	22.07
101	NYSE	GJS	Wed, Sep 20, 2006	22.30	22.41	21.99	21.99
100	NYSE	GJS	Tue, Sep 19, 2006	22.33	22.33	22.21	22.30
99	NYSE	GJS	Mon, Sep 18, 2006	22.10	22.51	21.95	22.49
98	NYSE	GJS	Fri, Sep 15, 2006	22.09	22.09	21.93	21.94
97	NYSE	GJS	Thu, Sep 14, 2006	22.44	22.44	22.10	22.10
96	NYSE	GJS	Wed, Sep 13, 2006	22.40	22.40	22.40	22.40
95	NYSE	GJS	Tue, Sep 12, 2006	22.37	22.53	22.37	22.37
94	NYSE	GJS	Mon, Sep 11, 2006	22.50	22.75	22.50	22.75
93	NYSE	GJS	Fri, Sep 8, 2006	22.34	22.36	22.30	22.35
92	NYSE	GJS	Thu, Sep 7, 2006	22.31	22.31	22.25	22.25
91	NYSE	GJS	Wed, Sep 6, 2006	22.66	22.66	22.18	22.25
90	NYSE	GJS	Tue, Sep 5, 2006	22.90	23.00	22.80	22.80
89	NYSE	GJS	Fri, Sep 1, 2006	22.46	22.85	22.46	22.70
88	NYSE	GJS	Thu, Aug 31, 2006	22.00	22.36	22.00	22.36
87	NYSE	GJS	Wed, Aug 30, 2006	21.95	22.01	21.95	22.01
86	NYSE	GJS	Tue, Aug 29, 2006	22.01	22.01	21.75	21.94
85	NYSE	GJS	Mon, Aug 28, 2006	21.75	22.49	21.70	22.04
84	NYSE	GJS	Fri, Aug 25, 2006	22.00	22.00	21.75	21.75
83	NYSE	GJS	Thu, Aug 24, 2006	21.71	22.26	21.70	22.15
82	NYSE	GJS	Wed, Aug 23, 2006	21.70	21.81	21.70	21.74
81	NYSE	GJS	Tue, Aug 22, 2006	21.75	21.79	21.72	21.79
80	NYSE	GJS	Mon, Aug 21, 2006	21.70	21.79	21.70	21.79
79	NYSE	GJS	Fri, Aug 18, 2006	21.81	21.81	21.80	21.80
78	NYSE	GJS	Thu, Aug 17, 2006	21.81	22.25	21.50	21.95
77	NYSE	GJS	Wed, Aug 16, 2006	21.98	22.20	21.98	22.04
76	NYSE	GJS	Tue, Aug 15, 2006	22.00	22.20	21.83	21.85
75	NYSE	GJS	Mon, Aug 14, 2006	22.20	22.25	21.80	21.80
74	NYSE	GJS	Fri, Aug 11, 2006	22.42	22.42	22.20	22.40
73	NYSE	GJS	Thu, Aug 10, 2006	22.34	22.50	22.24	22.50
72	NYSE	GJS	Wed, Aug 9, 2006	22.65	22.65	22.52	22.52
71	NYSE	GJS	Tue, Aug 8, 2006	22.59	22.60	22.45	22.45
70	NYSE	GJS	Mon, Aug 7, 2006	22.58	22.66	22.58	22.66
69	NYSE	GJS	Fri, Aug 4, 2006	22.68	22.70	22.68	22.69
68	NYSE	GJS	Thu, Aug 3, 2006	22.40	22.50	22.35	22.50
67	NYSE	GJS	Wed, Aug 2, 2006	22.30	22.57	22.20	22.25
66	NYSE	GJS	Tue, Aug 1, 2006	22.00	22.09	22.00	22.09
65	NYSE	GJS	Mon, Jul 31, 2006	21.80	22.40	21.80	22.10
64	NYSE	GJS	Fri, Jul 28, 2006	21.75	22.10	21.70	21.75
63	NYSE	GJS	Thu, Jul 27, 2006	22.20	22.20	21.71	21.86
62	NYSE	GJS	Wed, Jul 26, 2006	21.70	22.25	21.70	22.00
61	NYSE	GJS	Tue, Jul 25, 2006	21.96	21.96	20.50	21.70
60	NYSE	GJS	Mon, Jul 24, 2006	22.12	22.12	21.90	21.90
59	NYSE	GJS	Fri, Jul 21, 2006	22.20	22.20	22.20	22.20
58	NYSE	GJS	Thu, Jul 20, 2006	22.20	22.25	22.20	22.25
57	NYSE	GJS	Wed, Jul 19, 2006	22.50	22.50	22.06	22.15
56	NYSE	GJS	Tue, Jul 18, 2006	22.25	22.36	22.25	22.25
55	NYSE	GJS	Mon, Jul 17, 2006	22.32	22.50	22.06	22.26
54	NYSE	GJS	Fri, Jul 14, 2006	22.45	22.59	22.27	22.27
53	NYSE	GJS	Thu, Jul 13, 2006	22.00	22.44	22.00	22.30
52	NYSE	GJS	Wed, Jul 12, 2006	21.91	22.30	21.91	21.96
51	NYSE	GJS	Tue, Jul 11, 2006	21.65	22.07	21.60	21.91
50	NYSE	GJS	Mon, Jul 10, 2006	21.70	22.19	21.70	21.85
49	NYSE	GJS	Fri, Jul 7, 2006	21.79	21.85	21.70	21.70
48	NYSE	GJS	Thu, Jul 6, 2006	21.80	21.94	21.70	21.71
47	NYSE	GJS	Wed, Jul 5, 2006	21.90	21.94	21.80	21.80
46	NYSE	GJS	Mon, Jul 3, 2006	22.14	22.14	22.10	22.10
45	NYSE	GJS	Fri, Jun 30, 2006	22.15	22.15	22.10	22.10
44	NYSE	GJS	Thu, Jun 29, 2006	22.40	22.40	22.04	22.40
43	NYSE	GJS	Wed, Jun 28, 2006	22.90	22.95	22.60	22.60
42	NYSE	GJS	Tue, Jun 27, 2006	22.95	22.95	22.90	22.94
41	NYSE	GJS	Mon, Jun 26, 2006	23.10	23.10	23.00	23.00
40	NYSE	GJS	Fri, Jun 23, 2006	23.10	23.15	23.10	23.10
39	NYSE	GJS	Thu, Jun 22, 2006	23.15	23.15	23.10	23.10
38	NYSE	GJS	Wed, Jun 21, 2006	23.10	23.11	23.10	23.11
37	NYSE	GJS	Tue, Jun 20, 2006	23.15	23.49	23.03	23.03
36	NYSE	GJS	Mon, Jun 19, 2006	23.45	23.45	23.30	23.31
35	NYSE	GJS	Fri, Jun 16, 2006	23.55	23.55	23.40	23.40
34	NYSE	GJS	Thu, Jun 15, 2006	23.31	23.55	23.30	23.55
33	NYSE	GJS	Wed, Jun 14, 2006	23.31	23.55	23.31	23.54
32	NYSE	GJS	Tue, Jun 13, 2006	23.55	23.55	23.50	23.50
31	NYSE	GJS	Mon, Jun 12, 2006	23.70	23.70	23.50	23.55
30	NYSE	GJS	Fri, Jun 9, 2006	23.70	23.70	23.70	23.70
29	NYSE	GJS	Thu, Jun 8, 2006	23.60	23.70	23.23	23.40
28	NYSE	GJS	Wed, Jun 7, 2006	23.70	23.70	23.36	23.44
27	NYSE	GJS	Tue, Jun 6, 2006	23.70	23.79	23.70	23.70
26	NYSE	GJS	Mon, Jun 5, 2006	23.70	23.70	23.70	23.70
25	NYSE	GJS	Fri, Jun 2, 2006	23.60	23.70	23.60	23.70
24	NYSE	GJS	Thu, Jun 1, 2006	23.72	23.79	23.70	23.70
23	NYSE	GJS	Wed, May 31, 2006	24.03	24.03	23.55	23.81
22	NYSE	GJS	Tue, May 30, 2006	24.10	24.10	24.02	24.10
21	NYSE	GJS	Fri, May 26, 2006	24.07	24.07	24.00	24.00
20	NYSE	GJS	Thu, May 25, 2006	24.10	24.10	24.10	24.10
19	NYSE	GJS	Wed, May 24, 2006	24.24	24.30	24.20	24.20
18	NYSE	GJS	Tue, May 23, 2006	24.31	24.31	24.30	24.30
17	NYSE	GJS	Mon, May 22, 2006	24.35	24.40	24.30	24.40
16	NYSE	GJS	Fri, May 19, 2006	24.40	24.40	24.40	24.40
15	NYSE	GJS	Thu, May 18, 2006	24.47	24.50	24.40	24.40
14	NYSE	GJS	Wed, May 17, 2006	24.40	24.49	24.40	24.40
13	NYSE	GJS	Tue, May 16, 2006	24.50	24.54	24.41	24.41
12	NYSE	GJS	Mon, May 15, 2006	24.40	24.59	24.40	24.59
11	NYSE	GJS	Fri, May 12, 2006	24.40	24.57	24.40	24.41
10	NYSE	GJS	Thu, May 11, 2006	24.50	24.60	24.40	24.40
9	NYSE	GJS	Wed, May 10, 2006	24.51	24.60	24.50	24.60
8	NYSE	GJS	Tue, May 9, 2006	24.75	24.75	24.50	24.51
7	NYSE	GJS	Mon, May 8, 2006	24.65	24.75	24.50	24.75
6	NYSE	GJS	Fri, May 5, 2006	24.10	24.51	24.10	24.50
5	NYSE	GJS	Thu, May 4, 2006	24.50	24.50	24.00	24.00
4	NYSE	GJS	Wed, May 3, 2006	24.45	24.45	24.45	24.45
3	NYSE	GJS	Tue, May 2, 2006	24.40	24.40	24.20	24.40
2	NYSE	GJS	Mon, May 1, 2006	24.60	24.60	24.25	24.50
1	NYSE	GJS	Fri, Apr 28, 2006	24.25	24.50	24.25	24.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Goldman Sachs Group Securities STRATS Trust for Goldman Sachs Group Securities, Series 2006-2 NYSE:GJS 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