Corning Inc NYSE:GLW Historical Prices

Below are the 8000 trading days of historical prices for GLW.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	GLW	Fri, Mar 1, 2024	32.29	32.62	32.08	32.45
7999	NYSE	GLW	Thu, Feb 29, 2024	32.26	32.40	32.13	32.24
7998	NYSE	GLW	Wed, Feb 28, 2024	32.03	32.22	31.81	32.09
7997	NYSE	GLW	Tue, Feb 27, 2024	32.66	32.76	32.34	32.15
7996	NYSE	GLW	Mon, Feb 26, 2024	32.61	32.77	32.51	32.51
7995	NYSE	GLW	Fri, Feb 23, 2024	32.77	32.77	32.46	32.69
7994	NYSE	GLW	Thu, Feb 22, 2024	32.30	32.72	32.09	32.69
7993	NYSE	GLW	Wed, Feb 21, 2024	32.20	32.46	32.05	32.25
7992	NYSE	GLW	Tue, Feb 20, 2024	31.64	32.30	31.63	32.29
7991	NYSE	GLW	Fri, Feb 16, 2024	31.93	32.21	31.73	31.91
7990	NYSE	GLW	Thu, Feb 15, 2024	31.81	32.22	31.81	32.03
7989	NYSE	GLW	Wed, Feb 14, 2024	31.59	31.81	31.41	31.75
7988	NYSE	GLW	Tue, Feb 13, 2024	31.67	31.83	30.97	31.28
7987	NYSE	GLW	Mon, Feb 12, 2024	32.03	32.38	31.91	32.18
7986	NYSE	GLW	Fri, Feb 9, 2024	31.65	32.05	31.58	32.04
7985	NYSE	GLW	Thu, Feb 8, 2024	31.71	31.81	31.53	31.73
7984	NYSE	GLW	Wed, Feb 7, 2024	32.06	32.12	31.56	31.79
7983	NYSE	GLW	Tue, Feb 6, 2024	32.11	32.20	31.95	32.04
7982	NYSE	GLW	Mon, Feb 5, 2024	31.99	32.15	31.72	32.01
7981	NYSE	GLW	Fri, Feb 2, 2024	31.95	32.42	31.85	32.25
7980	NYSE	GLW	Thu, Feb 1, 2024	32.35	32.44	31.77	32.09
7979	NYSE	GLW	Wed, Jan 31, 2024	33.32	33.39	32.36	32.49
7978	NYSE	GLW	Tue, Jan 30, 2024	32.80	33.87	32.59	33.30
7977	NYSE	GLW	Mon, Jan 29, 2024	30.80	31.18	30.77	31.15
7976	NYSE	GLW	Fri, Jan 26, 2024	30.93	31.09	30.79	30.86
7975	NYSE	GLW	Thu, Jan 25, 2024	30.60	31.07	30.51	30.82
7974	NYSE	GLW	Wed, Jan 24, 2024	30.52	30.68	30.31	30.37
7973	NYSE	GLW	Tue, Jan 23, 2024	30.61	30.83	30.30	30.30
7972	NYSE	GLW	Mon, Jan 22, 2024	30.50	30.77	30.49	30.62
7971	NYSE	GLW	Fri, Jan 19, 2024	30.21	30.56	29.82	30.44
7970	NYSE	GLW	Thu, Jan 18, 2024	30.13	30.33	29.93	30.16
7969	NYSE	GLW	Wed, Jan 17, 2024	29.95	30.08	29.71	29.85
7968	NYSE	GLW	Tue, Jan 16, 2024	30.33	30.40	29.97	30.22
7967	NYSE	GLW	Fri, Jan 12, 2024	30.91	31.01	30.58	30.60
7966	NYSE	GLW	Thu, Jan 11, 2024	30.60	30.78	30.38	30.74
7965	NYSE	GLW	Wed, Jan 10, 2024	30.50	30.83	30.33	30.69
7964	NYSE	GLW	Tue, Jan 9, 2024	31.02	31.14	30.51	30.59
7963	NYSE	GLW	Mon, Jan 8, 2024	30.63	31.41	30.57	31.32
7962	NYSE	GLW	Fri, Jan 5, 2024	30.19	30.62	30.10	30.57
7961	NYSE	GLW	Thu, Jan 4, 2024	30.08	30.38	29.85	30.28
7960	NYSE	GLW	Wed, Jan 3, 2024	30.18	30.35	29.98	30.13
7959	NYSE	GLW	Tue, Jan 2, 2024	30.19	30.73	30.08	30.49
7958	NYSE	GLW	Fri, Dec 29, 2023	30.49	30.64	30.30	30.45
7957	NYSE	GLW	Thu, Dec 28, 2023	30.61	30.68	30.51	30.63
7956	NYSE	GLW	Wed, Dec 27, 2023	30.47	30.58	30.37	30.56
7955	NYSE	GLW	Tue, Dec 26, 2023	30.15	30.55	30.15	30.45
7954	NYSE	GLW	Fri, Dec 22, 2023	30.31	30.50	30.14	30.23
7953	NYSE	GLW	Thu, Dec 21, 2023	29.97	30.19	29.82	30.18
7952	NYSE	GLW	Wed, Dec 20, 2023	30.29	30.42	29.74	29.75
7951	NYSE	GLW	Tue, Dec 19, 2023	30.25	30.41	30.16	30.38
7950	NYSE	GLW	Mon, Dec 18, 2023	30.33	30.53	30.09	30.10
7949	NYSE	GLW	Fri, Dec 15, 2023	30.48	30.68	30.28	30.46
7948	NYSE	GLW	Thu, Dec 14, 2023	29.85	30.80	29.85	30.57
7947	NYSE	GLW	Wed, Dec 13, 2023	29.47	29.76	29.14	29.68
7946	NYSE	GLW	Tue, Dec 12, 2023	29.52	29.56	29.34	29.41
7945	NYSE	GLW	Mon, Dec 11, 2023	29.20	29.53	29.17	29.50
7944	NYSE	GLW	Fri, Dec 8, 2023	29.08	29.38	29.01	29.11
7943	NYSE	GLW	Thu, Dec 7, 2023	28.91	29.20	28.76	29.01
7942	NYSE	GLW	Wed, Dec 6, 2023	28.72	29.01	28.63	28.79
7941	NYSE	GLW	Tue, Dec 5, 2023	28.72	28.78	28.30	28.46
7940	NYSE	GLW	Mon, Dec 4, 2023	28.88	28.99	28.53	28.86
7939	NYSE	GLW	Fri, Dec 1, 2023	28.32	28.90	28.25	28.84
7938	NYSE	GLW	Thu, Nov 30, 2023	28.43	28.51	28.02	28.49
7937	NYSE	GLW	Wed, Nov 29, 2023	28.04	28.41	28.04	28.22
7936	NYSE	GLW	Tue, Nov 28, 2023	27.77	27.96	27.57	27.76
7935	NYSE	GLW	Mon, Nov 27, 2023	28.06	28.14	27.85	27.87
7934	NYSE	GLW	Fri, Nov 24, 2023	28.19	28.31	28.06	28.20
7933	NYSE	GLW	Wed, Nov 22, 2023	28.30	28.38	28.08	28.16
7932	NYSE	GLW	Tue, Nov 21, 2023	28.25	28.38	28.03	28.11
7931	NYSE	GLW	Mon, Nov 20, 2023	28.30	28.45	28.02	28.29
7930	NYSE	GLW	Fri, Nov 17, 2023	28.57	28.63	28.26	28.48
7929	NYSE	GLW	Thu, Nov 16, 2023	28.46	28.64	28.13	28.38
7928	NYSE	GLW	Wed, Nov 15, 2023	28.65	29.19	28.64	28.67
7927	NYSE	GLW	Tue, Nov 14, 2023	28.10	28.53	28.08	28.46
7926	NYSE	GLW	Mon, Nov 13, 2023	27.61	27.83	27.41	27.72
7925	NYSE	GLW	Fri, Nov 10, 2023	27.24	27.75	26.94	27.68
7924	NYSE	GLW	Thu, Nov 9, 2023	27.49	27.52	27.03	27.07
7923	NYSE	GLW	Wed, Nov 8, 2023	27.42	27.59	27.24	27.31
7922	NYSE	GLW	Tue, Nov 7, 2023	27.56	27.78	27.36	27.47
7921	NYSE	GLW	Mon, Nov 6, 2023	27.97	28.00	27.68	27.72
7920	NYSE	GLW	Fri, Nov 3, 2023	27.81	28.30	27.81	27.93
7919	NYSE	GLW	Thu, Nov 2, 2023	26.83	27.40	26.71	27.38
7918	NYSE	GLW	Wed, Nov 1, 2023	26.69	26.74	26.41	26.66
7917	NYSE	GLW	Tue, Oct 31, 2023	26.72	26.89	26.62	26.76
7916	NYSE	GLW	Mon, Oct 30, 2023	26.76	26.88	26.37	26.66
7915	NYSE	GLW	Fri, Oct 27, 2023	26.98	27.07	26.48	26.59
7914	NYSE	GLW	Thu, Oct 26, 2023	26.87	27.25	26.80	26.93
7913	NYSE	GLW	Wed, Oct 25, 2023	26.46	26.99	26.39	26.78
7912	NYSE	GLW	Tue, Oct 24, 2023	25.59	26.92	25.26	26.86
7911	NYSE	GLW	Mon, Oct 23, 2023	27.14	27.22	26.87	26.93
7910	NYSE	GLW	Fri, Oct 20, 2023	27.38	27.43	27.16	27.17
7909	NYSE	GLW	Thu, Oct 19, 2023	27.56	27.93	27.37	27.43
7908	NYSE	GLW	Wed, Oct 18, 2023	27.93	28.04	27.56	27.60
7907	NYSE	GLW	Tue, Oct 17, 2023	28.12	28.42	27.94	28.19
7906	NYSE	GLW	Mon, Oct 16, 2023	28.20	28.53	27.94	28.40
7905	NYSE	GLW	Fri, Oct 13, 2023	28.10	28.24	27.80	27.93
7904	NYSE	GLW	Thu, Oct 12, 2023	29.27	29.37	27.86	28.13
7903	NYSE	GLW	Wed, Oct 11, 2023	29.41	29.51	28.97	29.10
7902	NYSE	GLW	Tue, Oct 10, 2023	28.69	29.66	28.53	29.25
7901	NYSE	GLW	Mon, Oct 9, 2023	29.28	29.58	29.21	29.44
7900	NYSE	GLW	Fri, Oct 6, 2023	29.50	29.82	29.17	29.58
7899	NYSE	GLW	Thu, Oct 5, 2023	30.01	30.07	29.50	29.68
7898	NYSE	GLW	Wed, Oct 4, 2023	30.08	30.14	29.60	30.07
7897	NYSE	GLW	Tue, Oct 3, 2023	30.01	30.34	29.89	30.02
7896	NYSE	GLW	Mon, Oct 2, 2023	30.27	30.34	29.96	30.21
7895	NYSE	GLW	Fri, Sep 29, 2023	30.50	30.79	30.35	30.47
7894	NYSE	GLW	Thu, Sep 28, 2023	30.10	30.46	30.01	30.32
7893	NYSE	GLW	Wed, Sep 27, 2023	30.27	30.33	29.89	30.06
7892	NYSE	GLW	Tue, Sep 26, 2023	30.57	30.77	30.10	30.12
7891	NYSE	GLW	Mon, Sep 25, 2023	30.95	31.26	30.88	30.97
7890	NYSE	GLW	Fri, Sep 22, 2023	31.31	31.44	31.12	31.22
7889	NYSE	GLW	Thu, Sep 21, 2023	31.39	31.45	31.07	31.18
7888	NYSE	GLW	Wed, Sep 20, 2023	32.00	32.18	31.56	31.62
7887	NYSE	GLW	Tue, Sep 19, 2023	31.64	32.00	31.55	31.88
7886	NYSE	GLW	Mon, Sep 18, 2023	31.11	31.66	31.09	31.57
7885	NYSE	GLW	Fri, Sep 15, 2023	31.28	31.53	31.12	31.23
7884	NYSE	GLW	Thu, Sep 14, 2023	31.45	31.57	31.29	31.48
7883	NYSE	GLW	Wed, Sep 13, 2023	31.40	31.50	31.19	31.26
7882	NYSE	GLW	Tue, Sep 12, 2023	30.97	31.40	30.93	31.39
7881	NYSE	GLW	Mon, Sep 11, 2023	31.60	31.66	30.93	31.03
7880	NYSE	GLW	Fri, Sep 8, 2023	31.46	31.52	31.19	31.37
7879	NYSE	GLW	Thu, Sep 7, 2023	31.38	31.84	31.38	31.52
7878	NYSE	GLW	Wed, Sep 6, 2023	32.01	32.09	31.38	31.86
7877	NYSE	GLW	Tue, Sep 5, 2023	32.80	32.82	32.20	32.20
7876	NYSE	GLW	Fri, Sep 1, 2023	33.16	33.26	32.72	32.86
7875	NYSE	GLW	Thu, Aug 31, 2023	32.94	33.12	32.78	32.82
7874	NYSE	GLW	Wed, Aug 30, 2023	32.51	32.77	32.50	32.76
7873	NYSE	GLW	Tue, Aug 29, 2023	32.74	32.94	32.62	32.62
7872	NYSE	GLW	Mon, Aug 28, 2023	32.66	32.82	32.57	32.65
7871	NYSE	GLW	Fri, Aug 25, 2023	32.12	32.57	31.92	32.43
7870	NYSE	GLW	Thu, Aug 24, 2023	31.98	32.33	31.86	31.95
7869	NYSE	GLW	Wed, Aug 23, 2023	31.99	32.32	31.90	32.20
7868	NYSE	GLW	Tue, Aug 22, 2023	32.14	32.25	31.94	31.96
7867	NYSE	GLW	Mon, Aug 21, 2023	32.14	32.23	31.85	32.00
7866	NYSE	GLW	Fri, Aug 18, 2023	31.79	32.25	31.77	32.15
7865	NYSE	GLW	Thu, Aug 17, 2023	31.98	32.26	31.94	32.03
7864	NYSE	GLW	Wed, Aug 16, 2023	31.65	31.99	31.65	31.75
7863	NYSE	GLW	Tue, Aug 15, 2023	32.10	32.21	31.81	31.89
7862	NYSE	GLW	Mon, Aug 14, 2023	32.25	32.43	32.14	32.36
7861	NYSE	GLW	Fri, Aug 11, 2023	32.42	32.58	32.31	32.43
7860	NYSE	GLW	Thu, Aug 10, 2023	32.69	32.98	32.59	32.66
7859	NYSE	GLW	Wed, Aug 9, 2023	32.87	32.92	32.54	32.56
7858	NYSE	GLW	Tue, Aug 8, 2023	32.69	32.85	32.31	32.83
7857	NYSE	GLW	Mon, Aug 7, 2023	33.36	33.54	32.98	33.11
7856	NYSE	GLW	Fri, Aug 4, 2023	33.56	33.80	33.05	33.10
7855	NYSE	GLW	Thu, Aug 3, 2023	33.58	33.84	33.15	33.57
7854	NYSE	GLW	Wed, Aug 2, 2023	33.49	34.06	33.41	33.81
7853	NYSE	GLW	Tue, Aug 1, 2023	33.90	34.12	33.66	33.74
7852	NYSE	GLW	Mon, Jul 31, 2023	33.60	34.09	33.54	33.94
7851	NYSE	GLW	Fri, Jul 28, 2023	34.15	34.18	33.59	33.76
7850	NYSE	GLW	Thu, Jul 27, 2023	34.70	34.70	33.72	33.81
7849	NYSE	GLW	Wed, Jul 26, 2023	33.70	34.41	33.39	34.40
7848	NYSE	GLW	Tue, Jul 25, 2023	33.70	34.22	33.06	34.00
7847	NYSE	GLW	Mon, Jul 24, 2023	33.36	33.47	33.17	33.19
7846	NYSE	GLW	Fri, Jul 21, 2023	33.24	33.46	33.05	33.22
7845	NYSE	GLW	Thu, Jul 20, 2023	33.38	33.57	32.81	33.19
7844	NYSE	GLW	Wed, Jul 19, 2023	33.71	33.87	33.46	33.60
7843	NYSE	GLW	Tue, Jul 18, 2023	33.51	34.14	33.51	33.63
7842	NYSE	GLW	Mon, Jul 17, 2023	33.51	33.82	33.43	33.60
7841	NYSE	GLW	Fri, Jul 14, 2023	34.93	34.93	33.43	33.56
7840	NYSE	GLW	Thu, Jul 13, 2023	35.75	35.97	35.68	35.82
7839	NYSE	GLW	Wed, Jul 12, 2023	35.75	35.78	35.41	35.56
7838	NYSE	GLW	Tue, Jul 11, 2023	35.22	35.41	35.14	35.40
7837	NYSE	GLW	Mon, Jul 10, 2023	34.56	35.07	34.53	35.02
7836	NYSE	GLW	Fri, Jul 7, 2023	34.57	35.09	34.53	34.70
7835	NYSE	GLW	Thu, Jul 6, 2023	34.60	34.82	34.28	34.65
7834	NYSE	GLW	Wed, Jul 5, 2023	34.86	35.19	34.71	34.98
7833	NYSE	GLW	Mon, Jul 3, 2023	34.97	35.29	34.90	35.16
7832	NYSE	GLW	Fri, Jun 30, 2023	35.00	35.17	34.70	35.04
7831	NYSE	GLW	Thu, Jun 29, 2023	34.78	34.84	34.56	34.71
7830	NYSE	GLW	Wed, Jun 28, 2023	34.60	34.90	34.39	34.78
7829	NYSE	GLW	Tue, Jun 27, 2023	34.22	34.83	34.08	34.69
7828	NYSE	GLW	Mon, Jun 26, 2023	34.01	34.41	33.98	34.14
7827	NYSE	GLW	Fri, Jun 23, 2023	33.90	34.07	33.79	33.86
7826	NYSE	GLW	Thu, Jun 22, 2023	34.34	34.48	34.04	34.45
7825	NYSE	GLW	Wed, Jun 21, 2023	34.75	34.98	34.37	34.42
7824	NYSE	GLW	Tue, Jun 20, 2023	35.16	35.35	34.83	34.90
7823	NYSE	GLW	Fri, Jun 16, 2023	34.96	36.02	34.54	35.85
7822	NYSE	GLW	Thu, Jun 15, 2023	33.64	34.06	33.51	33.84
7821	NYSE	GLW	Wed, Jun 14, 2023	33.02	33.42	32.99	33.24
7820	NYSE	GLW	Tue, Jun 13, 2023	32.99	33.34	32.86	32.99
7819	NYSE	GLW	Mon, Jun 12, 2023	32.86	32.93	32.59	32.83
7818	NYSE	GLW	Fri, Jun 9, 2023	32.86	33.28	32.65	32.78
7817	NYSE	GLW	Thu, Jun 8, 2023	31.95	32.04	31.57	31.68
7816	NYSE	GLW	Wed, Jun 7, 2023	31.36	31.94	31.23	31.89
7815	NYSE	GLW	Tue, Jun 6, 2023	30.93	31.42	30.89	31.28
7814	NYSE	GLW	Mon, Jun 5, 2023	31.45	31.42	31.04	31.05
7813	NYSE	GLW	Fri, Jun 2, 2023	31.22	31.59	31.19	31.51
7812	NYSE	GLW	Thu, Jun 1, 2023	30.87	31.04	30.58	30.87
7811	NYSE	GLW	Wed, May 31, 2023	30.80	31.01	30.48	30.81
7810	NYSE	GLW	Tue, May 30, 2023	31.41	31.45	31.09	31.16
7809	NYSE	GLW	Fri, May 26, 2023	31.12	31.71	31.12	31.25
7808	NYSE	GLW	Thu, May 25, 2023	31.67	31.77	30.75	31.04
7807	NYSE	GLW	Wed, May 24, 2023	31.60	32.88	31.32	31.53
7806	NYSE	GLW	Tue, May 23, 2023	31.48	31.85	30.77	30.77
7805	NYSE	GLW	Mon, May 22, 2023	31.35	31.70	31.19	31.50
7804	NYSE	GLW	Fri, May 19, 2023	31.51	31.72	31.24	31.32
7803	NYSE	GLW	Thu, May 18, 2023	30.68	31.31	30.60	31.29
7802	NYSE	GLW	Wed, May 17, 2023	30.80	30.98	30.63	30.82
7801	NYSE	GLW	Tue, May 16, 2023	30.92	31.16	30.60	30.63
7800	NYSE	GLW	Mon, May 15, 2023	30.99	31.24	30.84	31.20
7799	NYSE	GLW	Fri, May 12, 2023	31.03	31.15	30.75	30.99
7798	NYSE	GLW	Thu, May 11, 2023	31.14	31.19	30.85	30.98
7797	NYSE	GLW	Wed, May 10, 2023	31.44	31.52	31.05	31.29
7796	NYSE	GLW	Tue, May 9, 2023	31.15	31.33	30.93	31.16
7795	NYSE	GLW	Mon, May 8, 2023	31.39	31.57	31.21	31.47
7794	NYSE	GLW	Fri, May 5, 2023	31.84	31.85	31.28	31.48
7793	NYSE	GLW	Thu, May 4, 2023	31.50	31.67	31.17	31.37
7792	NYSE	GLW	Wed, May 3, 2023	32.57	32.66	31.59	31.67
7791	NYSE	GLW	Tue, May 2, 2023	32.81	33.00	32.09	32.49
7790	NYSE	GLW	Mon, May 1, 2023	33.22	33.41	33.08	33.11
7789	NYSE	GLW	Fri, Apr 28, 2023	32.64	33.23	32.64	33.22
7788	NYSE	GLW	Thu, Apr 27, 2023	32.12	32.78	32.04	32.75
7787	NYSE	GLW	Wed, Apr 26, 2023	32.64	32.73	32.11	32.24
7786	NYSE	GLW	Tue, Apr 25, 2023	34.01	34.50	32.82	32.89
7785	NYSE	GLW	Mon, Apr 24, 2023	33.60	33.87	33.49	33.66
7784	NYSE	GLW	Fri, Apr 21, 2023	33.95	33.95	33.40	33.60
7783	NYSE	GLW	Thu, Apr 20, 2023	33.63	34.03	33.59	33.98
7782	NYSE	GLW	Wed, Apr 19, 2023	34.14	34.27	33.83	34.00
7781	NYSE	GLW	Tue, Apr 18, 2023	34.87	34.95	34.31	34.50
7780	NYSE	GLW	Mon, Apr 17, 2023	34.58	34.94	34.55	34.74
7779	NYSE	GLW	Fri, Apr 14, 2023	34.90	35.27	34.51	34.78
7778	NYSE	GLW	Thu, Apr 13, 2023	34.88	35.04	34.46	34.93
7777	NYSE	GLW	Wed, Apr 12, 2023	35.22	35.26	34.71	34.74
7776	NYSE	GLW	Tue, Apr 11, 2023	35.03	35.24	34.97	34.98
7775	NYSE	GLW	Mon, Apr 10, 2023	33.90	34.89	33.90	34.88
7774	NYSE	GLW	Thu, Apr 6, 2023	34.03	34.29	33.91	34.10
7773	NYSE	GLW	Wed, Apr 5, 2023	34.19	34.53	34.05	34.26
7772	NYSE	GLW	Tue, Apr 4, 2023	34.97	34.98	34.30	34.43
7771	NYSE	GLW	Mon, Apr 3, 2023	35.13	35.21	34.68	34.95
7770	NYSE	GLW	Fri, Mar 31, 2023	35.00	35.38	34.93	35.28
7769	NYSE	GLW	Thu, Mar 30, 2023	34.67	35.03	34.49	34.82
7768	NYSE	GLW	Wed, Mar 29, 2023	33.92	34.50	33.81	34.36
7767	NYSE	GLW	Tue, Mar 28, 2023	33.35	33.63	33.25	33.55
7766	NYSE	GLW	Mon, Mar 27, 2023	33.73	33.90	33.29	33.35
7765	NYSE	GLW	Fri, Mar 24, 2023	32.41	32.87	32.11	32.85
7764	NYSE	GLW	Thu, Mar 23, 2023	32.87	33.46	32.38	32.66
7763	NYSE	GLW	Wed, Mar 22, 2023	33.75	33.77	32.76	32.77
7762	NYSE	GLW	Tue, Mar 21, 2023	33.56	33.87	33.39	33.67
7761	NYSE	GLW	Mon, Mar 20, 2023	33.01	33.52	32.76	33.23
7760	NYSE	GLW	Fri, Mar 17, 2023	33.19	33.27	32.72	32.82
7759	NYSE	GLW	Thu, Mar 16, 2023	32.47	33.39	32.45	33.33
7758	NYSE	GLW	Wed, Mar 15, 2023	32.95	33.14	32.52	32.81
7757	NYSE	GLW	Tue, Mar 14, 2023	33.68	33.86	33.15	33.56
7756	NYSE	GLW	Mon, Mar 13, 2023	32.79	33.40	32.64	33.07
7755	NYSE	GLW	Fri, Mar 10, 2023	33.82	33.94	33.02	33.26
7754	NYSE	GLW	Thu, Mar 9, 2023	34.49	34.67	33.84	33.95
7753	NYSE	GLW	Wed, Mar 8, 2023	34.53	34.83	34.15	34.38
7752	NYSE	GLW	Tue, Mar 7, 2023	35.56	35.56	33.92	34.44
7751	NYSE	GLW	Mon, Mar 6, 2023	35.46	36.01	35.25	35.47
7750	NYSE	GLW	Fri, Mar 3, 2023	34.80	35.41	34.56	35.27
7749	NYSE	GLW	Thu, Mar 2, 2023	34.04	34.61	33.96	34.51
7748	NYSE	GLW	Wed, Mar 1, 2023	33.93	34.45	33.81	34.33
7747	NYSE	GLW	Tue, Feb 28, 2023	34.25	34.37	33.90	33.95
7746	NYSE	GLW	Mon, Feb 27, 2023	34.46	34.81	34.26	34.31
7745	NYSE	GLW	Fri, Feb 24, 2023	34.22	34.43	34.14	34.03
7744	NYSE	GLW	Thu, Feb 23, 2023	34.70	34.81	34.28	34.70
7743	NYSE	GLW	Wed, Feb 22, 2023	34.61	34.75	34.32	34.42
7742	NYSE	GLW	Tue, Feb 21, 2023	35.10	35.29	34.49	34.61
7741	NYSE	GLW	Fri, Feb 17, 2023	35.18	35.60	34.88	35.58
7740	NYSE	GLW	Thu, Feb 16, 2023	35.30	35.61	35.23	35.35
7739	NYSE	GLW	Wed, Feb 15, 2023	35.12	35.64	35.07	35.63
7738	NYSE	GLW	Tue, Feb 14, 2023	35.50	35.62	35.05	35.39
7737	NYSE	GLW	Mon, Feb 13, 2023	35.14	35.75	35.14	35.67
7736	NYSE	GLW	Fri, Feb 10, 2023	34.79	35.29	34.71	35.25
7735	NYSE	GLW	Thu, Feb 9, 2023	35.48	35.91	34.88	35.00
7734	NYSE	GLW	Wed, Feb 8, 2023	34.94	35.43	34.82	35.14
7733	NYSE	GLW	Tue, Feb 7, 2023	34.81	35.35	34.70	35.19
7732	NYSE	GLW	Mon, Feb 6, 2023	35.27	35.41	35.01	35.02
7731	NYSE	GLW	Fri, Feb 3, 2023	35.90	36.44	35.64	35.74
7730	NYSE	GLW	Thu, Feb 2, 2023	35.49	36.34	34.98	36.29
7729	NYSE	GLW	Wed, Feb 1, 2023	34.52	35.59	34.22	35.28
7728	NYSE	GLW	Tue, Jan 31, 2023	36.39	36.39	34.42	34.61
7727	NYSE	GLW	Mon, Jan 30, 2023	36.62	37.10	36.33	36.39
7726	NYSE	GLW	Fri, Jan 27, 2023	36.33	37.04	36.30	36.80
7725	NYSE	GLW	Thu, Jan 26, 2023	35.72	36.44	35.72	36.43
7724	NYSE	GLW	Wed, Jan 25, 2023	35.49	35.64	35.03	35.56
7723	NYSE	GLW	Tue, Jan 24, 2023	36.05	36.21	35.48	35.81
7722	NYSE	GLW	Mon, Jan 23, 2023	35.97	36.53	35.87	36.11
7721	NYSE	GLW	Fri, Jan 20, 2023	35.78	36.00	35.05	35.84
7720	NYSE	GLW	Thu, Jan 19, 2023	35.54	35.98	35.43	35.75
7719	NYSE	GLW	Wed, Jan 18, 2023	36.08	36.58	35.85	35.94
7718	NYSE	GLW	Tue, Jan 17, 2023	36.09	36.43	35.95	35.95
7717	NYSE	GLW	Fri, Jan 13, 2023	36.34	36.37	36.04	36.07
7716	NYSE	GLW	Thu, Jan 12, 2023	36.54	36.94	36.31	36.54
7715	NYSE	GLW	Wed, Jan 11, 2023	36.00	36.42	35.75	36.41
7714	NYSE	GLW	Tue, Jan 10, 2023	35.42	35.98	35.38	35.84
7713	NYSE	GLW	Mon, Jan 9, 2023	35.57	35.76	35.28	35.42
7712	NYSE	GLW	Fri, Jan 6, 2023	34.85	35.63	34.80	35.38
7711	NYSE	GLW	Thu, Jan 5, 2023	33.88	34.51	33.65	34.39
7710	NYSE	GLW	Wed, Jan 4, 2023	33.52	34.19	33.19	34.11
7709	NYSE	GLW	Tue, Jan 3, 2023	32.14	32.55	31.94	32.54
7708	NYSE	GLW	Fri, Dec 30, 2022	31.78	31.98	31.58	31.94
7707	NYSE	GLW	Thu, Dec 29, 2022	31.70	32.17	31.64	31.98
7706	NYSE	GLW	Wed, Dec 28, 2022	31.82	32.03	31.37	31.42
7705	NYSE	GLW	Tue, Dec 27, 2022	31.80	31.98	31.65	31.90
7704	NYSE	GLW	Fri, Dec 23, 2022	31.46	31.83	31.31	31.75
7703	NYSE	GLW	Thu, Dec 22, 2022	31.71	31.78	30.93	31.57
7702	NYSE	GLW	Wed, Dec 21, 2022	31.75	32.16	31.66	32.03
7701	NYSE	GLW	Tue, Dec 20, 2022	31.62	31.88	31.39	31.55
7700	NYSE	GLW	Mon, Dec 19, 2022	32.37	32.50	31.59	31.75
7699	NYSE	GLW	Fri, Dec 16, 2022	32.45	32.57	31.81	32.30
7698	NYSE	GLW	Thu, Dec 15, 2022	33.23	33.30	32.69	32.79
7697	NYSE	GLW	Wed, Dec 14, 2022	33.90	34.36	33.36	33.73
7696	NYSE	GLW	Tue, Dec 13, 2022	34.22	34.44	33.72	33.99
7695	NYSE	GLW	Mon, Dec 12, 2022	32.88	33.56	32.82	33.49
7694	NYSE	GLW	Fri, Dec 9, 2022	33.29	33.52	32.93	33.02
7693	NYSE	GLW	Thu, Dec 8, 2022	33.30	33.48	33.11	33.32
7692	NYSE	GLW	Wed, Dec 7, 2022	33.12	33.42	32.99	33.12
7691	NYSE	GLW	Tue, Dec 6, 2022	33.49	33.51	32.95	33.28
7690	NYSE	GLW	Mon, Dec 5, 2022	33.73	33.78	33.39	33.50
7689	NYSE	GLW	Fri, Dec 2, 2022	33.80	34.01	33.61	34.00
7688	NYSE	GLW	Thu, Dec 1, 2022	34.34	34.74	34.12	34.24
7687	NYSE	GLW	Wed, Nov 30, 2022	33.44	34.20	32.99	34.13
7686	NYSE	GLW	Tue, Nov 29, 2022	33.21	33.52	32.88	33.41
7685	NYSE	GLW	Mon, Nov 28, 2022	33.79	33.80	32.89	33.11
7684	NYSE	GLW	Fri, Nov 25, 2022	34.01	34.37	34.00	34.12
7683	NYSE	GLW	Wed, Nov 23, 2022	33.99	34.23	33.51	33.92
7682	NYSE	GLW	Tue, Nov 22, 2022	33.82	34.25	33.80	33.98
7681	NYSE	GLW	Mon, Nov 21, 2022	33.74	33.85	33.48	33.66
7680	NYSE	GLW	Fri, Nov 18, 2022	33.70	34.03	33.65	33.89
7679	NYSE	GLW	Thu, Nov 17, 2022	32.66	33.31	32.65	33.29
7678	NYSE	GLW	Wed, Nov 16, 2022	34.20	34.20	33.18	33.21
7677	NYSE	GLW	Tue, Nov 15, 2022	34.48	34.81	33.72	34.36
7676	NYSE	GLW	Mon, Nov 14, 2022	34.32	34.80	33.95	33.99
7675	NYSE	GLW	Fri, Nov 11, 2022	34.17	34.88	34.00	34.46
7674	NYSE	GLW	Thu, Nov 10, 2022	33.90	33.96	33.17	33.90
7673	NYSE	GLW	Wed, Nov 9, 2022	32.79	32.92	31.97	32.06
7672	NYSE	GLW	Tue, Nov 8, 2022	33.35	33.53	32.59	32.98
7671	NYSE	GLW	Mon, Nov 7, 2022	33.17	33.22	32.65	33.08
7670	NYSE	GLW	Fri, Nov 4, 2022	32.56	33.01	32.37	32.89
7669	NYSE	GLW	Thu, Nov 3, 2022	31.28	32.16	31.07	31.88
7668	NYSE	GLW	Wed, Nov 2, 2022	32.46	32.93	31.74	31.75
7667	NYSE	GLW	Tue, Nov 1, 2022	32.56	32.67	31.97	32.56
7666	NYSE	GLW	Mon, Oct 31, 2022	32.26	32.31	31.94	32.17
7665	NYSE	GLW	Fri, Oct 28, 2022	32.26	32.62	32.13	32.49
7664	NYSE	GLW	Thu, Oct 27, 2022	32.64	32.93	31.97	32.11
7663	NYSE	GLW	Wed, Oct 26, 2022	31.43	32.61	31.33	32.39
7662	NYSE	GLW	Tue, Oct 25, 2022	29.83	31.78	29.63	31.73
7661	NYSE	GLW	Mon, Oct 24, 2022	32.21	32.45	31.79	32.33
7660	NYSE	GLW	Fri, Oct 21, 2022	30.97	32.30	30.82	32.19
7659	NYSE	GLW	Thu, Oct 20, 2022	31.51	32.10	30.70	30.90
7658	NYSE	GLW	Wed, Oct 19, 2022	31.05	31.58	31.03	31.42
7657	NYSE	GLW	Tue, Oct 18, 2022	32.00	32.10	31.12	31.50
7656	NYSE	GLW	Mon, Oct 17, 2022	30.85	31.52	30.82	31.26
7655	NYSE	GLW	Fri, Oct 14, 2022	31.00	31.17	30.04	30.20
7654	NYSE	GLW	Thu, Oct 13, 2022	29.31	30.86	29.16	30.58
7653	NYSE	GLW	Wed, Oct 12, 2022	29.93	30.36	29.77	30.08
7652	NYSE	GLW	Tue, Oct 11, 2022	29.84	30.37	29.53	29.90
7651	NYSE	GLW	Mon, Oct 10, 2022	30.66	30.76	30.03	30.13
7650	NYSE	GLW	Fri, Oct 7, 2022	31.00	31.08	30.21	30.46
7649	NYSE	GLW	Thu, Oct 6, 2022	31.33	31.60	31.17	31.49
7648	NYSE	GLW	Wed, Oct 5, 2022	31.10	31.49	30.82	31.32
7647	NYSE	GLW	Tue, Oct 4, 2022	30.58	31.58	30.46	31.53
7646	NYSE	GLW	Mon, Oct 3, 2022	29.38	30.00	29.13	29.87
7645	NYSE	GLW	Fri, Sep 30, 2022	29.50	29.92	28.98	29.02
7644	NYSE	GLW	Thu, Sep 29, 2022	29.55	29.78	29.22	29.62
7643	NYSE	GLW	Wed, Sep 28, 2022	29.57	30.00	29.37	29.93
7642	NYSE	GLW	Tue, Sep 27, 2022	30.14	30.31	29.18	29.50
7641	NYSE	GLW	Mon, Sep 26, 2022	30.05	30.53	29.87	29.89
7640	NYSE	GLW	Fri, Sep 23, 2022	30.42	30.60	29.89	30.31
7639	NYSE	GLW	Thu, Sep 22, 2022	31.05	31.28	30.61	30.72
7638	NYSE	GLW	Wed, Sep 21, 2022	31.85	32.06	31.06	31.06
7637	NYSE	GLW	Tue, Sep 20, 2022	32.08	32.10	31.55	31.70
7636	NYSE	GLW	Mon, Sep 19, 2022	31.75	32.41	31.70	32.37
7635	NYSE	GLW	Fri, Sep 16, 2022	32.24	32.33	31.85	32.06
7634	NYSE	GLW	Thu, Sep 15, 2022	32.79	33.06	32.36	32.61
7633	NYSE	GLW	Wed, Sep 14, 2022	32.86	33.03	32.43	32.92
7632	NYSE	GLW	Tue, Sep 13, 2022	33.49	33.62	32.78	32.92
7631	NYSE	GLW	Mon, Sep 12, 2022	33.94	34.34	33.86	34.32
7630	NYSE	GLW	Fri, Sep 9, 2022	33.50	33.75	33.14	33.64
7629	NYSE	GLW	Thu, Sep 8, 2022	32.76	33.38	32.25	33.11
7628	NYSE	GLW	Wed, Sep 7, 2022	32.95	33.48	32.83	32.99
7627	NYSE	GLW	Tue, Sep 6, 2022	33.26	33.31	32.69	32.79
7626	NYSE	GLW	Fri, Sep 2, 2022	34.31	34.50	32.91	33.15
7625	NYSE	GLW	Thu, Sep 1, 2022	34.15	34.21	33.35	33.87
7624	NYSE	GLW	Wed, Aug 31, 2022	34.67	34.89	34.32	34.32
7623	NYSE	GLW	Tue, Aug 30, 2022	34.37	34.73	34.23	34.52
7622	NYSE	GLW	Mon, Aug 29, 2022	34.29	34.74	34.17	34.09
7621	NYSE	GLW	Fri, Aug 26, 2022	35.82	35.90	34.57	34.64
7620	NYSE	GLW	Thu, Aug 25, 2022	35.25	35.87	35.18	35.85
7619	NYSE	GLW	Wed, Aug 24, 2022	34.95	35.19	34.62	34.98
7618	NYSE	GLW	Tue, Aug 23, 2022	35.03	35.44	34.96	35.04
7617	NYSE	GLW	Mon, Aug 22, 2022	35.63	35.73	35.05	35.14
7616	NYSE	GLW	Fri, Aug 19, 2022	36.56	36.59	36.00	36.19
7615	NYSE	GLW	Thu, Aug 18, 2022	36.49	36.99	36.35	36.86
7614	NYSE	GLW	Wed, Aug 17, 2022	36.93	36.96	35.74	36.38
7613	NYSE	GLW	Tue, Aug 16, 2022	36.99	37.67	36.91	37.38
7612	NYSE	GLW	Mon, Aug 15, 2022	37.30	37.73	37.12	37.18
7611	NYSE	GLW	Fri, Aug 12, 2022	37.35	37.56	37.24	37.54
7610	NYSE	GLW	Thu, Aug 11, 2022	37.00	37.71	37.00	37.14
7609	NYSE	GLW	Wed, Aug 10, 2022	36.10	36.85	36.10	36.80
7608	NYSE	GLW	Tue, Aug 9, 2022	35.75	35.91	35.29	35.38
7607	NYSE	GLW	Mon, Aug 8, 2022	36.04	36.28	35.82	35.90
7606	NYSE	GLW	Fri, Aug 5, 2022	36.09	36.28	35.69	35.80
7605	NYSE	GLW	Thu, Aug 4, 2022	36.54	36.59	36.23	36.49
7604	NYSE	GLW	Wed, Aug 3, 2022	36.30	36.64	36.10	36.50
7603	NYSE	GLW	Tue, Aug 2, 2022	36.25	36.53	36.01	36.11
7602	NYSE	GLW	Mon, Aug 1, 2022	36.33	36.88	36.23	36.39
7601	NYSE	GLW	Fri, Jul 29, 2022	36.35	36.93	36.15	36.76
7600	NYSE	GLW	Thu, Jul 28, 2022	36.04	36.69	35.96	36.29
7599	NYSE	GLW	Wed, Jul 27, 2022	35.01	36.51	34.80	35.95
7598	NYSE	GLW	Tue, Jul 26, 2022	33.61	35.02	33.28	34.94
7597	NYSE	GLW	Mon, Jul 25, 2022	34.50	34.90	34.06	34.49
7596	NYSE	GLW	Fri, Jul 22, 2022	34.84	34.92	34.04	34.37
7595	NYSE	GLW	Thu, Jul 21, 2022	34.33	34.85	34.25	34.85
7594	NYSE	GLW	Wed, Jul 20, 2022	34.06	34.47	33.97	34.42
7593	NYSE	GLW	Tue, Jul 19, 2022	33.23	34.24	33.18	34.19
7592	NYSE	GLW	Mon, Jul 18, 2022	33.41	33.76	32.64	32.77
7591	NYSE	GLW	Fri, Jul 15, 2022	32.48	33.29	32.25	33.20
7590	NYSE	GLW	Thu, Jul 14, 2022	31.77	32.05	31.34	31.99
7589	NYSE	GLW	Wed, Jul 13, 2022	31.76	32.42	31.70	32.24
7588	NYSE	GLW	Tue, Jul 12, 2022	32.42	33.10	32.20	32.36
7587	NYSE	GLW	Mon, Jul 11, 2022	32.33	32.64	32.16	32.45
7586	NYSE	GLW	Fri, Jul 8, 2022	32.62	32.82	32.22	32.61
7585	NYSE	GLW	Thu, Jul 7, 2022	32.16	32.84	32.14	32.66
7584	NYSE	GLW	Wed, Jul 6, 2022	31.69	32.19	31.51	31.91
7583	NYSE	GLW	Tue, Jul 5, 2022	30.95	31.68	30.63	31.65
7582	NYSE	GLW	Fri, Jul 1, 2022	31.37	31.94	30.70	31.91
7581	NYSE	GLW	Thu, Jun 30, 2022	31.82	32.00	31.27	31.51
7580	NYSE	GLW	Wed, Jun 29, 2022	32.58	32.75	31.97	32.38
7579	NYSE	GLW	Tue, Jun 28, 2022	33.47	33.78	32.47	32.50
7578	NYSE	GLW	Mon, Jun 27, 2022	33.01	33.76	32.53	33.29
7577	NYSE	GLW	Fri, Jun 24, 2022	31.97	32.80	31.90	32.76
7576	NYSE	GLW	Thu, Jun 23, 2022	31.64	31.72	31.24	31.61
7575	NYSE	GLW	Wed, Jun 22, 2022	31.75	32.18	31.54	31.55
7574	NYSE	GLW	Tue, Jun 21, 2022	32.49	32.66	31.94	32.12
7573	NYSE	GLW	Fri, Jun 17, 2022	31.47	32.37	31.02	31.88
7572	NYSE	GLW	Thu, Jun 16, 2022	31.76	31.92	30.96	31.37
7571	NYSE	GLW	Wed, Jun 15, 2022	32.40	33.09	32.06	32.74
7570	NYSE	GLW	Tue, Jun 14, 2022	32.08	32.65	31.87	32.10
7569	NYSE	GLW	Mon, Jun 13, 2022	32.41	32.61	31.58	31.94
7568	NYSE	GLW	Fri, Jun 10, 2022	33.79	33.82	33.08	33.28
7567	NYSE	GLW	Thu, Jun 9, 2022	35.41	35.41	34.23	34.26
7566	NYSE	GLW	Wed, Jun 8, 2022	35.69	35.86	35.43	35.82
7565	NYSE	GLW	Tue, Jun 7, 2022	35.42	35.88	35.02	35.84
7564	NYSE	GLW	Mon, Jun 6, 2022	36.21	36.53	35.73	35.89
7563	NYSE	GLW	Fri, Jun 3, 2022	36.14	36.37	35.65	35.84
7562	NYSE	GLW	Thu, Jun 2, 2022	35.50	36.53	35.25	36.51
7561	NYSE	GLW	Wed, Jun 1, 2022	35.99	36.16	35.23	35.44
7560	NYSE	GLW	Tue, May 31, 2022	35.45	36.24	35.01	35.82
7559	NYSE	GLW	Fri, May 27, 2022	35.29	35.69	35.01	35.65
7558	NYSE	GLW	Thu, May 26, 2022	34.08	35.31	34.04	34.95
7557	NYSE	GLW	Wed, May 25, 2022	33.01	33.84	32.94	33.70
7556	NYSE	GLW	Tue, May 24, 2022	33.60	33.72	32.48	33.27
7555	NYSE	GLW	Mon, May 23, 2022	32.89	34.01	32.88	33.76
7554	NYSE	GLW	Fri, May 20, 2022	34.02	34.05	32.24	33.13
7553	NYSE	GLW	Thu, May 19, 2022	33.73	34.15	33.20	33.52
7552	NYSE	GLW	Wed, May 18, 2022	35.83	35.83	33.82	34.06
7551	NYSE	GLW	Tue, May 17, 2022	35.75	36.33	35.67	36.29
7550	NYSE	GLW	Mon, May 16, 2022	35.33	35.53	34.59	35.20
7549	NYSE	GLW	Fri, May 13, 2022	35.50	35.73	35.04	35.54
7548	NYSE	GLW	Thu, May 12, 2022	34.71	35.24	34.49	35.21
7547	NYSE	GLW	Wed, May 11, 2022	35.55	36.07	34.83	34.88
7546	NYSE	GLW	Tue, May 10, 2022	36.23	36.41	35.31	36.00
7545	NYSE	GLW	Mon, May 9, 2022	36.26	36.72	35.61	35.76
7544	NYSE	GLW	Fri, May 6, 2022	36.39	37.02	35.84	36.86
7543	NYSE	GLW	Thu, May 5, 2022	36.78	36.92	35.96	36.53
7542	NYSE	GLW	Wed, May 4, 2022	36.26	37.31	35.97	37.27
7541	NYSE	GLW	Tue, May 3, 2022	36.04	36.43	35.82	36.13
7540	NYSE	GLW	Mon, May 2, 2022	35.19	35.99	35.00	35.96
7539	NYSE	GLW	Fri, Apr 29, 2022	36.13	36.67	35.11	35.19
7538	NYSE	GLW	Thu, Apr 28, 2022	36.50	36.70	35.72	36.40
7537	NYSE	GLW	Wed, Apr 27, 2022	35.58	36.27	34.85	36.07
7536	NYSE	GLW	Tue, Apr 26, 2022	36.20	36.75	35.23	35.50
7535	NYSE	GLW	Mon, Apr 25, 2022	33.58	34.45	33.21	34.42
7534	NYSE	GLW	Fri, Apr 22, 2022	34.48	34.60	33.69	33.80
7533	NYSE	GLW	Thu, Apr 21, 2022	35.20	35.39	34.50	34.64
7532	NYSE	GLW	Wed, Apr 20, 2022	35.00	35.30	34.60	34.67
7531	NYSE	GLW	Tue, Apr 19, 2022	33.99	34.77	33.95	34.71
7530	NYSE	GLW	Mon, Apr 18, 2022	33.73	34.12	33.56	33.87
7529	NYSE	GLW	Thu, Apr 14, 2022	33.94	34.06	33.61	33.69
7528	NYSE	GLW	Wed, Apr 13, 2022	33.52	33.90	33.52	33.87
7527	NYSE	GLW	Tue, Apr 12, 2022	33.85	34.19	33.52	33.55
7526	NYSE	GLW	Mon, Apr 11, 2022	33.97	34.32	33.58	33.67
7525	NYSE	GLW	Fri, Apr 8, 2022	34.42	34.52	33.95	34.09
7524	NYSE	GLW	Thu, Apr 7, 2022	34.56	34.69	33.75	34.41
7523	NYSE	GLW	Wed, Apr 6, 2022	35.22	35.29	34.68	34.92
7522	NYSE	GLW	Tue, Apr 5, 2022	36.33	36.45	35.53	35.67
7521	NYSE	GLW	Mon, Apr 4, 2022	36.34	36.68	36.02	36.59
7520	NYSE	GLW	Fri, Apr 1, 2022	37.27	37.27	35.92	36.36
7519	NYSE	GLW	Thu, Mar 31, 2022	37.32	37.46	36.90	36.91
7518	NYSE	GLW	Wed, Mar 30, 2022	38.16	38.28	37.26	37.58
7517	NYSE	GLW	Tue, Mar 29, 2022	38.35	38.52	38.11	38.32
7516	NYSE	GLW	Mon, Mar 28, 2022	38.25	38.26	37.45	37.95
7515	NYSE	GLW	Fri, Mar 25, 2022	38.50	38.71	38.18	38.37
7514	NYSE	GLW	Thu, Mar 24, 2022	37.76	38.52	37.58	38.35
7513	NYSE	GLW	Wed, Mar 23, 2022	38.20	38.45	37.46	37.55
7512	NYSE	GLW	Tue, Mar 22, 2022	38.10	38.44	37.87	38.34
7511	NYSE	GLW	Mon, Mar 21, 2022	38.03	38.39	37.56	37.80
7510	NYSE	GLW	Fri, Mar 18, 2022	37.77	38.06	37.26	38.02
7509	NYSE	GLW	Thu, Mar 17, 2022	37.09	37.71	36.73	37.70
7508	NYSE	GLW	Wed, Mar 16, 2022	36.86	37.93	36.52	37.31
7507	NYSE	GLW	Tue, Mar 15, 2022	36.51	36.86	36.20	36.59
7506	NYSE	GLW	Mon, Mar 14, 2022	36.95	37.14	35.78	36.21
7505	NYSE	GLW	Fri, Mar 11, 2022	37.37	37.51	36.38	36.44
7504	NYSE	GLW	Thu, Mar 10, 2022	36.99	37.17	36.53	37.01
7503	NYSE	GLW	Wed, Mar 9, 2022	38.09	38.16	37.59	37.63
7502	NYSE	GLW	Tue, Mar 8, 2022	37.29	38.01	36.29	36.97
7501	NYSE	GLW	Mon, Mar 7, 2022	38.82	38.82	37.27	37.29
7500	NYSE	GLW	Fri, Mar 4, 2022	39.03	39.35	38.61	38.85
7499	NYSE	GLW	Thu, Mar 3, 2022	39.75	40.05	39.33	39.64
7498	NYSE	GLW	Wed, Mar 2, 2022	38.93	40.06	38.69	39.83
7497	NYSE	GLW	Tue, Mar 1, 2022	40.13	40.35	38.20	38.57
7496	NYSE	GLW	Mon, Feb 28, 2022	40.39	40.86	39.99	40.40
7495	NYSE	GLW	Fri, Feb 25, 2022	40.34	41.20	40.04	41.10
7494	NYSE	GLW	Thu, Feb 24, 2022	39.26	40.63	38.80	40.24
7493	NYSE	GLW	Wed, Feb 23, 2022	41.14	41.37	40.14	40.23
7492	NYSE	GLW	Tue, Feb 22, 2022	41.35	41.88	40.74	41.12
7491	NYSE	GLW	Fri, Feb 18, 2022	41.29	42.09	41.26	41.70
7490	NYSE	GLW	Thu, Feb 17, 2022	41.69	42.01	41.30	41.36
7489	NYSE	GLW	Wed, Feb 16, 2022	41.96	42.44	41.77	42.39
7488	NYSE	GLW	Tue, Feb 15, 2022	41.82	42.22	41.63	42.09
7487	NYSE	GLW	Mon, Feb 14, 2022	42.16	42.25	41.03	41.29
7486	NYSE	GLW	Fri, Feb 11, 2022	42.59	42.90	41.63	41.87
7485	NYSE	GLW	Thu, Feb 10, 2022	42.49	43.47	42.28	42.49
7484	NYSE	GLW	Wed, Feb 9, 2022	43.16	43.18	42.76	42.95
7483	NYSE	GLW	Tue, Feb 8, 2022	42.57	42.84	42.31	42.74
7482	NYSE	GLW	Mon, Feb 7, 2022	42.67	42.77	42.11	42.20
7481	NYSE	GLW	Fri, Feb 4, 2022	42.45	42.84	41.80	42.19
7480	NYSE	GLW	Thu, Feb 3, 2022	42.94	43.18	42.50	42.61
7479	NYSE	GLW	Wed, Feb 2, 2022	42.53	42.84	42.17	42.74
7478	NYSE	GLW	Tue, Feb 1, 2022	42.17	42.28	41.77	42.17
7477	NYSE	GLW	Mon, Jan 31, 2022	41.64	42.40	41.37	42.04
7476	NYSE	GLW	Fri, Jan 28, 2022	40.67	42.14	40.67	42.12
7475	NYSE	GLW	Thu, Jan 27, 2022	40.22	41.68	40.01	40.56
7474	NYSE	GLW	Wed, Jan 26, 2022	40.60	41.12	38.91	39.24
7473	NYSE	GLW	Tue, Jan 25, 2022	34.70	35.57	34.25	35.30
7472	NYSE	GLW	Mon, Jan 24, 2022	34.51	35.43	33.93	35.33
7471	NYSE	GLW	Fri, Jan 21, 2022	35.13	35.71	34.89	35.06
7470	NYSE	GLW	Thu, Jan 20, 2022	36.02	36.39	35.05	35.13
7469	NYSE	GLW	Wed, Jan 19, 2022	36.77	36.86	35.95	35.96
7468	NYSE	GLW	Tue, Jan 18, 2022	37.17	37.17	36.49	36.65
7467	NYSE	GLW	Fri, Jan 14, 2022	36.84	37.72	36.63	37.09
7466	NYSE	GLW	Thu, Jan 13, 2022	38.07	38.52	37.98	38.09
7465	NYSE	GLW	Wed, Jan 12, 2022	38.27	38.69	37.77	38.17
7464	NYSE	GLW	Tue, Jan 11, 2022	37.72	38.05	37.21	38.04
7463	NYSE	GLW	Mon, Jan 10, 2022	37.91	38.10	37.16	37.60
7462	NYSE	GLW	Fri, Jan 7, 2022	38.29	38.75	37.81	37.97
7461	NYSE	GLW	Thu, Jan 6, 2022	38.21	38.61	37.76	38.33
7460	NYSE	GLW	Wed, Jan 5, 2022	38.37	39.15	38.16	38.18
7459	NYSE	GLW	Tue, Jan 4, 2022	37.42	38.46	37.33	38.01
7458	NYSE	GLW	Mon, Jan 3, 2022	37.40	37.60	36.94	37.19
7457	NYSE	GLW	Fri, Dec 31, 2021	37.17	37.41	37.09	37.23
7456	NYSE	GLW	Thu, Dec 30, 2021	37.60	37.86	37.16	37.21
7455	NYSE	GLW	Wed, Dec 29, 2021	37.30	37.84	37.30	37.51
7454	NYSE	GLW	Tue, Dec 28, 2021	37.39	37.48	37.04	37.35
7453	NYSE	GLW	Mon, Dec 27, 2021	36.85	37.38	36.79	37.37
7452	NYSE	GLW	Thu, Dec 23, 2021	36.55	37.02	36.46	36.75
7451	NYSE	GLW	Wed, Dec 22, 2021	36.28	36.60	36.18	36.38
7450	NYSE	GLW	Tue, Dec 21, 2021	36.34	36.38	35.76	36.26
7449	NYSE	GLW	Mon, Dec 20, 2021	36.18	36.22	35.37	36.10
7448	NYSE	GLW	Fri, Dec 17, 2021	36.89	37.12	36.43	36.69
7447	NYSE	GLW	Thu, Dec 16, 2021	37.37	37.70	37.08	37.10
7446	NYSE	GLW	Wed, Dec 15, 2021	36.83	37.28	36.62	37.20
7445	NYSE	GLW	Tue, Dec 14, 2021	36.88	37.30	36.69	36.78
7444	NYSE	GLW	Mon, Dec 13, 2021	37.48	37.52	36.48	36.93
7443	NYSE	GLW	Fri, Dec 10, 2021	37.84	38.17	37.44	37.61
7442	NYSE	GLW	Thu, Dec 9, 2021	38.21	38.47	37.53	37.55
7441	NYSE	GLW	Wed, Dec 8, 2021	38.23	38.52	38.06	38.32
7440	NYSE	GLW	Tue, Dec 7, 2021	37.98	38.64	37.93	38.23
7439	NYSE	GLW	Mon, Dec 6, 2021	37.50	38.02	36.93	37.66
7438	NYSE	GLW	Fri, Dec 3, 2021	37.53	37.83	36.87	37.13
7437	NYSE	GLW	Thu, Dec 2, 2021	37.07	37.78	36.91	37.53
7436	NYSE	GLW	Wed, Dec 1, 2021	37.82	38.41	36.83	36.85
7435	NYSE	GLW	Tue, Nov 30, 2021	38.20	38.28	36.98	37.09
7434	NYSE	GLW	Mon, Nov 29, 2021	38.32	38.88	38.03	38.46
7433	NYSE	GLW	Fri, Nov 26, 2021	38.13	38.57	37.68	37.96
7432	NYSE	GLW	Wed, Nov 24, 2021	39.31	39.49	38.98	39.04
7431	NYSE	GLW	Tue, Nov 23, 2021	38.94	39.49	38.71	39.43
7430	NYSE	GLW	Mon, Nov 22, 2021	37.79	39.20	37.71	38.71
7429	NYSE	GLW	Fri, Nov 19, 2021	38.32	38.32	37.64	37.65
7428	NYSE	GLW	Thu, Nov 18, 2021	38.31	38.39	37.83	38.33
7427	NYSE	GLW	Wed, Nov 17, 2021	38.53	38.69	38.02	38.20
7426	NYSE	GLW	Tue, Nov 16, 2021	38.70	39.05	38.57	38.65
7425	NYSE	GLW	Mon, Nov 15, 2021	39.24	39.24	38.61	38.70
7424	NYSE	GLW	Fri, Nov 12, 2021	38.41	39.28	38.28	39.12
7423	NYSE	GLW	Thu, Nov 11, 2021	37.99	38.58	37.82	38.26
7422	NYSE	GLW	Wed, Nov 10, 2021	37.92	38.28	37.66	37.87
7421	NYSE	GLW	Tue, Nov 9, 2021	38.51	38.94	38.19	37.98
7420	NYSE	GLW	Mon, Nov 8, 2021	38.55	38.82	38.15	38.47
7419	NYSE	GLW	Fri, Nov 5, 2021	36.95	38.55	36.89	38.34
7418	NYSE	GLW	Thu, Nov 4, 2021	37.07	37.14	36.43	36.67
7417	NYSE	GLW	Wed, Nov 3, 2021	36.87	37.24	36.74	37.06
7416	NYSE	GLW	Tue, Nov 2, 2021	36.50	37.03	36.33	36.96
7415	NYSE	GLW	Mon, Nov 1, 2021	35.58	36.59	35.53	36.44
7414	NYSE	GLW	Fri, Oct 29, 2021	35.52	36.01	35.41	35.57
7413	NYSE	GLW	Thu, Oct 28, 2021	35.54	35.95	35.38	35.64
7412	NYSE	GLW	Wed, Oct 27, 2021	36.48	36.70	35.24	35.39
7411	NYSE	GLW	Tue, Oct 26, 2021	36.55	36.93	36.03	36.58
7410	NYSE	GLW	Mon, Oct 25, 2021	38.40	38.90	38.17	38.61
7409	NYSE	GLW	Fri, Oct 22, 2021	38.44	38.65	37.93	38.23
7408	NYSE	GLW	Thu, Oct 21, 2021	38.13	38.49	37.99	38.46
7407	NYSE	GLW	Wed, Oct 20, 2021	38.01	38.51	37.86	38.33
7406	NYSE	GLW	Tue, Oct 19, 2021	38.06	38.19	37.72	37.91
7405	NYSE	GLW	Mon, Oct 18, 2021	37.70	38.01	37.43	37.82
7404	NYSE	GLW	Fri, Oct 15, 2021	37.90	38.26	37.75	37.95
7403	NYSE	GLW	Thu, Oct 14, 2021	37.22	37.89	37.10	37.69
7402	NYSE	GLW	Wed, Oct 13, 2021	36.52	36.92	36.23	36.85
7401	NYSE	GLW	Tue, Oct 12, 2021	36.91	37.04	36.34	36.42
7400	NYSE	GLW	Mon, Oct 11, 2021	37.15	37.61	36.89	36.92
7399	NYSE	GLW	Fri, Oct 8, 2021	37.22	37.69	37.04	37.16
7398	NYSE	GLW	Thu, Oct 7, 2021	36.77	37.27	36.60	36.94
7397	NYSE	GLW	Wed, Oct 6, 2021	36.62	36.83	35.97	36.37
7396	NYSE	GLW	Tue, Oct 5, 2021	36.51	37.21	36.36	36.90
7395	NYSE	GLW	Mon, Oct 4, 2021	36.82	37.28	36.33	36.56
7394	NYSE	GLW	Fri, Oct 1, 2021	36.78	37.21	36.22	36.98
7393	NYSE	GLW	Thu, Sep 30, 2021	37.29	37.47	36.48	36.49
7392	NYSE	GLW	Wed, Sep 29, 2021	37.65	37.88	36.97	37.13
7391	NYSE	GLW	Tue, Sep 28, 2021	38.43	38.56	37.54	37.61
7390	NYSE	GLW	Mon, Sep 27, 2021	38.35	38.81	38.27	38.48
7389	NYSE	GLW	Fri, Sep 24, 2021	37.67	38.62	37.56	38.39
7388	NYSE	GLW	Thu, Sep 23, 2021	37.56	37.92	37.53	37.79
7387	NYSE	GLW	Wed, Sep 22, 2021	37.59	37.69	37.13	37.32
7386	NYSE	GLW	Tue, Sep 21, 2021	38.12	38.21	37.28	37.31
7385	NYSE	GLW	Mon, Sep 20, 2021	37.78	38.04	37.37	37.99
7384	NYSE	GLW	Fri, Sep 17, 2021	38.58	38.70	38.25	38.39
7383	NYSE	GLW	Thu, Sep 16, 2021	38.54	39.00	38.51	38.84
7382	NYSE	GLW	Wed, Sep 15, 2021	38.32	38.82	37.97	38.64
7381	NYSE	GLW	Tue, Sep 14, 2021	39.13	39.13	38.12	38.26
7380	NYSE	GLW	Mon, Sep 13, 2021	39.17	39.46	38.67	38.95
7379	NYSE	GLW	Fri, Sep 10, 2021	38.76	39.02	38.47	38.83
7378	NYSE	GLW	Thu, Sep 9, 2021	38.88	39.20	38.53	38.61
7377	NYSE	GLW	Wed, Sep 8, 2021	39.45	39.51	38.75	38.98
7376	NYSE	GLW	Tue, Sep 7, 2021	39.22	39.66	39.00	39.55
7375	NYSE	GLW	Fri, Sep 3, 2021	39.64	39.87	39.49	39.49
7374	NYSE	GLW	Thu, Sep 2, 2021	39.36	39.64	39.00	39.60
7373	NYSE	GLW	Wed, Sep 1, 2021	39.98	40.00	39.06	39.16
7372	NYSE	GLW	Tue, Aug 31, 2021	40.14	40.38	39.81	39.99
7371	NYSE	GLW	Mon, Aug 30, 2021	40.74	40.74	40.04	40.06
7370	NYSE	GLW	Fri, Aug 27, 2021	40.19	40.91	40.19	40.51
7369	NYSE	GLW	Thu, Aug 26, 2021	40.99	41.14	40.17	40.19
7368	NYSE	GLW	Wed, Aug 25, 2021	40.41	40.92	40.38	40.82
7367	NYSE	GLW	Tue, Aug 24, 2021	40.63	40.75	40.35	40.49
7366	NYSE	GLW	Mon, Aug 23, 2021	40.35	40.63	39.83	40.41
7365	NYSE	GLW	Fri, Aug 20, 2021	40.60	41.17	40.11	40.17
7364	NYSE	GLW	Thu, Aug 19, 2021	40.13	41.01	40.07	40.89
7363	NYSE	GLW	Wed, Aug 18, 2021	40.24	41.06	40.10	40.59
7362	NYSE	GLW	Tue, Aug 17, 2021	40.00	40.53	39.87	40.37
7361	NYSE	GLW	Mon, Aug 16, 2021	40.17	40.41	39.98	40.39
7360	NYSE	GLW	Fri, Aug 13, 2021	40.32	40.42	40.12	40.31
7359	NYSE	GLW	Thu, Aug 12, 2021	40.89	40.98	40.16	40.36
7358	NYSE	GLW	Wed, Aug 11, 2021	41.00	41.03	40.57	40.94
7357	NYSE	GLW	Tue, Aug 10, 2021	40.90	40.96	40.56	40.92
7356	NYSE	GLW	Mon, Aug 9, 2021	40.96	40.98	40.51	40.75
7355	NYSE	GLW	Fri, Aug 6, 2021	41.02	41.20	40.75	40.92
7354	NYSE	GLW	Thu, Aug 5, 2021	41.47	41.59	40.81	40.89
7353	NYSE	GLW	Wed, Aug 4, 2021	41.51	41.78	41.33	41.59
7352	NYSE	GLW	Tue, Aug 3, 2021	41.25	41.88	40.79	41.70
7351	NYSE	GLW	Mon, Aug 2, 2021	42.11	42.56	41.07	41.10
7350	NYSE	GLW	Fri, Jul 30, 2021	41.63	42.08	41.56	41.86
7349	NYSE	GLW	Thu, Jul 29, 2021	41.25	42.04	41.16	41.82
7348	NYSE	GLW	Wed, Jul 28, 2021	40.64	41.10	40.51	40.84
7347	NYSE	GLW	Tue, Jul 27, 2021	40.19	40.89	39.22	40.52
7346	NYSE	GLW	Mon, Jul 26, 2021	41.18	41.54	41.01	41.06
7345	NYSE	GLW	Fri, Jul 23, 2021	40.83	41.31	40.65	41.22
7344	NYSE	GLW	Thu, Jul 22, 2021	40.91	40.93	40.33	40.43
7343	NYSE	GLW	Wed, Jul 21, 2021	40.35	40.89	40.25	40.86
7342	NYSE	GLW	Tue, Jul 20, 2021	39.57	40.34	39.45	40.11
7341	NYSE	GLW	Mon, Jul 19, 2021	39.01	39.43	38.77	39.33
7340	NYSE	GLW	Fri, Jul 16, 2021	40.85	40.85	39.80	39.82
7339	NYSE	GLW	Thu, Jul 15, 2021	40.36	40.82	40.34	40.57
7338	NYSE	GLW	Wed, Jul 14, 2021	40.88	41.25	40.51	40.76
7337	NYSE	GLW	Tue, Jul 13, 2021	40.63	40.73	40.16	40.57
7336	NYSE	GLW	Mon, Jul 12, 2021	41.09	41.35	40.82	40.92
7335	NYSE	GLW	Fri, Jul 9, 2021	40.59	41.11	40.49	41.03
7334	NYSE	GLW	Thu, Jul 8, 2021	39.85	40.44	39.62	40.10
7333	NYSE	GLW	Wed, Jul 7, 2021	40.44	40.83	40.32	40.65
7332	NYSE	GLW	Tue, Jul 6, 2021	41.00	41.12	40.02	40.42
7331	NYSE	GLW	Fri, Jul 2, 2021	41.19	41.32	40.98	41.20
7330	NYSE	GLW	Thu, Jul 1, 2021	41.00	41.09	40.74	41.08
7329	NYSE	GLW	Wed, Jun 30, 2021	40.83	41.01	40.65	40.90
7328	NYSE	GLW	Tue, Jun 29, 2021	41.01	41.33	40.80	40.85
7327	NYSE	GLW	Mon, Jun 28, 2021	41.16	41.22	40.73	40.99
7326	NYSE	GLW	Fri, Jun 25, 2021	41.20	41.37	40.81	40.90
7325	NYSE	GLW	Thu, Jun 24, 2021	41.13	41.23	40.57	41.00
7324	NYSE	GLW	Wed, Jun 23, 2021	40.23	40.98	40.02	40.86
7323	NYSE	GLW	Tue, Jun 22, 2021	39.58	40.47	39.45	40.15
7322	NYSE	GLW	Mon, Jun 21, 2021	38.87	39.61	38.87	39.39
7321	NYSE	GLW	Fri, Jun 18, 2021	38.93	39.29	38.52	38.70
7320	NYSE	GLW	Thu, Jun 17, 2021	40.20	40.26	39.03	39.32
7319	NYSE	GLW	Wed, Jun 16, 2021	40.95	41.02	40.21	40.35
7318	NYSE	GLW	Tue, Jun 15, 2021	41.54	41.66	40.88	41.02
7317	NYSE	GLW	Mon, Jun 14, 2021	42.80	42.92	41.15	41.46
7316	NYSE	GLW	Fri, Jun 11, 2021	43.05	43.29	42.96	43.16
7315	NYSE	GLW	Thu, Jun 10, 2021	43.03	43.48	43.01	43.04
7314	NYSE	GLW	Wed, Jun 9, 2021	43.16	43.20	42.71	42.76
7313	NYSE	GLW	Tue, Jun 8, 2021	42.86	43.34	42.73	43.01
7312	NYSE	GLW	Mon, Jun 7, 2021	43.70	43.70	42.39	42.60
7311	NYSE	GLW	Fri, Jun 4, 2021	43.46	43.56	43.15	43.41
7310	NYSE	GLW	Thu, Jun 3, 2021	42.60	43.37	42.26	43.18
7309	NYSE	GLW	Wed, Jun 2, 2021	43.03	43.24	42.72	42.88
7308	NYSE	GLW	Tue, Jun 1, 2021	43.84	44.12	43.06	43.12
7307	NYSE	GLW	Fri, May 28, 2021	43.65	43.84	43.35	43.63
7306	NYSE	GLW	Thu, May 27, 2021	43.92	44.18	43.13	43.32
7305	NYSE	GLW	Wed, May 26, 2021	44.01	44.04	43.58	43.55
7304	NYSE	GLW	Tue, May 25, 2021	44.19	44.24	43.57	43.81
7303	NYSE	GLW	Mon, May 24, 2021	43.79	44.30	43.78	44.01
7302	NYSE	GLW	Fri, May 21, 2021	43.94	44.28	43.37	43.53
7301	NYSE	GLW	Thu, May 20, 2021	43.38	43.95	43.15	43.70
7300	NYSE	GLW	Wed, May 19, 2021	42.59	43.22	41.95	43.19
7299	NYSE	GLW	Tue, May 18, 2021	44.33	44.33	43.35	43.38
7298	NYSE	GLW	Mon, May 17, 2021	44.00	44.32	43.60	44.19
7297	NYSE	GLW	Fri, May 14, 2021	43.88	44.57	43.71	44.28
7296	NYSE	GLW	Thu, May 13, 2021	42.90	43.88	42.86	43.53
7295	NYSE	GLW	Wed, May 12, 2021	44.85	44.88	42.79	42.85
7294	NYSE	GLW	Tue, May 11, 2021	44.51	45.33	44.01	45.14
7293	NYSE	GLW	Mon, May 10, 2021	46.45	46.45	45.22	45.24
7292	NYSE	GLW	Fri, May 7, 2021	45.75	46.22	45.52	46.00
7291	NYSE	GLW	Thu, May 6, 2021	45.31	45.74	45.01	45.67
7290	NYSE	GLW	Wed, May 5, 2021	45.07	45.75	44.86	45.41
7289	NYSE	GLW	Tue, May 4, 2021	44.63	44.98	44.11	44.98
7288	NYSE	GLW	Mon, May 3, 2021	44.62	45.14	44.50	44.80
7287	NYSE	GLW	Fri, Apr 30, 2021	44.61	44.65	43.86	44.21
7286	NYSE	GLW	Thu, Apr 29, 2021	44.71	45.34	44.57	45.15
7285	NYSE	GLW	Wed, Apr 28, 2021	44.43	44.53	43.82	44.36
7284	NYSE	GLW	Tue, Apr 27, 2021	45.55	45.60	44.24	44.51
7283	NYSE	GLW	Mon, Apr 26, 2021	46.34	46.82	46.07	46.07
7282	NYSE	GLW	Fri, Apr 23, 2021	46.06	46.50	45.80	46.25
7281	NYSE	GLW	Thu, Apr 22, 2021	46.25	46.25	45.55	45.59
7280	NYSE	GLW	Wed, Apr 21, 2021	45.41	46.26	45.28	46.25
7279	NYSE	GLW	Tue, Apr 20, 2021	45.79	45.98	45.24	45.56
7278	NYSE	GLW	Mon, Apr 19, 2021	46.60	46.63	45.93	46.06
7277	NYSE	GLW	Fri, Apr 16, 2021	46.10	46.32	45.74	45.80
7276	NYSE	GLW	Thu, Apr 15, 2021	45.42	46.01	45.35	45.90
7275	NYSE	GLW	Wed, Apr 14, 2021	45.02	45.73	44.97	45.24
7274	NYSE	GLW	Tue, Apr 13, 2021	45.00	45.16	44.78	44.99
7273	NYSE	GLW	Mon, Apr 12, 2021	44.72	45.23	44.66	45.05
7272	NYSE	GLW	Fri, Apr 9, 2021	44.61	44.83	44.41	44.75
7271	NYSE	GLW	Thu, Apr 8, 2021	44.28	44.58	43.98	44.57
7270	NYSE	GLW	Wed, Apr 7, 2021	44.71	44.79	44.23	44.29
7269	NYSE	GLW	Tue, Apr 6, 2021	45.11	45.36	44.54	44.68
7268	NYSE	GLW	Mon, Apr 5, 2021	44.94	45.84	44.60	45.48
7267	NYSE	GLW	Thu, Apr 1, 2021	43.88	44.06	43.40	43.99
7266	NYSE	GLW	Wed, Mar 31, 2021	43.46	44.03	43.37	43.51
7265	NYSE	GLW	Tue, Mar 30, 2021	43.43	43.70	43.10	43.60
7264	NYSE	GLW	Mon, Mar 29, 2021	43.32	44.12	43.06	43.40
7263	NYSE	GLW	Fri, Mar 26, 2021	41.72	43.49	41.62	43.41
7262	NYSE	GLW	Thu, Mar 25, 2021	40.02	41.35	39.70	41.22
7261	NYSE	GLW	Wed, Mar 24, 2021	40.09	40.80	39.95	40.25
7260	NYSE	GLW	Tue, Mar 23, 2021	40.91	41.09	39.56	39.87
7259	NYSE	GLW	Mon, Mar 22, 2021	41.11	41.30	40.85	40.97
7258	NYSE	GLW	Fri, Mar 19, 2021	41.42	41.86	40.58	41.28
7257	NYSE	GLW	Thu, Mar 18, 2021	41.15	42.55	41.14	41.40
7256	NYSE	GLW	Wed, Mar 17, 2021	40.82	41.45	40.65	41.31
7255	NYSE	GLW	Tue, Mar 16, 2021	41.50	41.59	40.63	40.99
7254	NYSE	GLW	Mon, Mar 15, 2021	40.76	41.62	40.59	41.59
7253	NYSE	GLW	Fri, Mar 12, 2021	39.93	40.94	39.71	40.75
7252	NYSE	GLW	Thu, Mar 11, 2021	39.24	40.00	39.24	40.00
7251	NYSE	GLW	Wed, Mar 10, 2021	38.62	39.39	38.56	38.97
7250	NYSE	GLW	Tue, Mar 9, 2021	37.95	38.79	37.90	38.42
7249	NYSE	GLW	Mon, Mar 8, 2021	37.79	38.07	37.42	37.61
7248	NYSE	GLW	Fri, Mar 5, 2021	37.45	37.64	35.97	37.46
7247	NYSE	GLW	Thu, Mar 4, 2021	38.39	38.50	36.32	36.96
7246	NYSE	GLW	Wed, Mar 3, 2021	38.63	39.41	38.47	38.59
7245	NYSE	GLW	Tue, Mar 2, 2021	39.48	39.70	38.72	38.74
7244	NYSE	GLW	Mon, Mar 1, 2021	38.88	39.78	38.72	39.47
7243	NYSE	GLW	Fri, Feb 26, 2021	37.97	38.79	37.75	38.24
7242	NYSE	GLW	Thu, Feb 25, 2021	38.25	38.37	37.39	37.69
7241	NYSE	GLW	Wed, Feb 24, 2021	37.65	38.85	37.51	38.39
7240	NYSE	GLW	Tue, Feb 23, 2021	37.81	37.89	37.06	37.65
7239	NYSE	GLW	Mon, Feb 22, 2021	37.81	38.31	37.61	37.95
7238	NYSE	GLW	Fri, Feb 19, 2021	37.72	38.27	37.61	38.06
7237	NYSE	GLW	Thu, Feb 18, 2021	37.64	38.08	37.40	37.56
7236	NYSE	GLW	Wed, Feb 17, 2021	38.32	38.77	37.87	37.89
7235	NYSE	GLW	Tue, Feb 16, 2021	38.45	39.16	38.35	38.60
7234	NYSE	GLW	Fri, Feb 12, 2021	36.42	36.96	36.30	36.88
7233	NYSE	GLW	Thu, Feb 11, 2021	37.04	37.04	36.25	36.76
7232	NYSE	GLW	Wed, Feb 10, 2021	36.44	37.12	36.41	36.94
7231	NYSE	GLW	Tue, Feb 9, 2021	37.65	37.78	36.28	36.33
7230	NYSE	GLW	Mon, Feb 8, 2021	37.53	37.89	37.48	37.68
7229	NYSE	GLW	Fri, Feb 5, 2021	37.46	37.68	37.35	37.42
7228	NYSE	GLW	Thu, Feb 4, 2021	36.70	37.38	36.56	37.28
7227	NYSE	GLW	Wed, Feb 3, 2021	36.12	36.59	35.61	36.34
7226	NYSE	GLW	Tue, Feb 2, 2021	36.42	36.69	36.03	36.33
7225	NYSE	GLW	Mon, Feb 1, 2021	36.16	36.39	35.60	35.90
7224	NYSE	GLW	Fri, Jan 29, 2021	36.20	36.47	35.55	35.87
7223	NYSE	GLW	Thu, Jan 28, 2021	36.08	36.90	35.93	36.44
7222	NYSE	GLW	Wed, Jan 27, 2021	36.15	36.96	35.03	35.23
7221	NYSE	GLW	Tue, Jan 26, 2021	38.74	38.75	37.12	37.17
7220	NYSE	GLW	Mon, Jan 25, 2021	37.74	38.53	37.55	38.46
7219	NYSE	GLW	Fri, Jan 22, 2021	37.50	37.84	37.28	37.60
7218	NYSE	GLW	Thu, Jan 21, 2021	38.50	38.60	37.94	37.94
7217	NYSE	GLW	Wed, Jan 20, 2021	38.57	38.84	38.12	38.45
7216	NYSE	GLW	Tue, Jan 19, 2021	38.22	38.73	38.11	38.53
7215	NYSE	GLW	Fri, Jan 15, 2021	37.76	38.03	37.20	37.80
7214	NYSE	GLW	Thu, Jan 14, 2021	37.87	38.75	37.48	38.03
7213	NYSE	GLW	Wed, Jan 13, 2021	37.40	37.46	37.02	37.17
7212	NYSE	GLW	Tue, Jan 12, 2021	37.70	38.04	37.29	37.46
7211	NYSE	GLW	Mon, Jan 11, 2021	36.55	37.61	36.40	37.54
7210	NYSE	GLW	Fri, Jan 8, 2021	37.13	37.23	36.56	36.95
7209	NYSE	GLW	Thu, Jan 7, 2021	37.26	37.46	36.71	36.98
7208	NYSE	GLW	Wed, Jan 6, 2021	36.20	37.57	36.00	36.90
7207	NYSE	GLW	Tue, Jan 5, 2021	34.96	35.86	34.91	35.67
7206	NYSE	GLW	Mon, Jan 4, 2021	36.05	36.23	34.81	34.92
7205	NYSE	GLW	Thu, Dec 31, 2020	36.00	36.06	35.63	36.00
7204	NYSE	GLW	Wed, Dec 30, 2020	35.80	36.16	35.75	35.97
7203	NYSE	GLW	Tue, Dec 29, 2020	36.38	36.38	35.51	35.64
7202	NYSE	GLW	Mon, Dec 28, 2020	36.46	36.65	36.15	36.19
7201	NYSE	GLW	Thu, Dec 24, 2020	36.50	36.59	35.95	36.27
7200	NYSE	GLW	Wed, Dec 23, 2020	36.35	36.72	36.20	36.35
7199	NYSE	GLW	Tue, Dec 22, 2020	36.21	36.45	35.91	36.07
7198	NYSE	GLW	Mon, Dec 21, 2020	35.66	36.04	35.04	35.95
7197	NYSE	GLW	Fri, Dec 18, 2020	36.61	36.65	35.85	36.24
7196	NYSE	GLW	Thu, Dec 17, 2020	36.50	36.60	36.24	36.59
7195	NYSE	GLW	Wed, Dec 16, 2020	37.06	37.10	36.01	36.24
7194	NYSE	GLW	Tue, Dec 15, 2020	36.99	37.11	36.30	37.02
7193	NYSE	GLW	Mon, Dec 14, 2020	36.96	37.42	36.55	36.81
7192	NYSE	GLW	Fri, Dec 11, 2020	36.29	36.55	35.45	35.64
7191	NYSE	GLW	Thu, Dec 10, 2020	37.58	37.58	36.87	37.17
7190	NYSE	GLW	Wed, Dec 9, 2020	38.00	38.44	37.62	37.66
7189	NYSE	GLW	Tue, Dec 8, 2020	37.42	37.98	37.37	37.93
7188	NYSE	GLW	Mon, Dec 7, 2020	37.78	37.83	37.34	37.58
7187	NYSE	GLW	Fri, Dec 4, 2020	37.19	37.95	37.12	37.95
7186	NYSE	GLW	Thu, Dec 3, 2020	37.33	37.70	37.05	37.12
7185	NYSE	GLW	Wed, Dec 2, 2020	37.30	37.95	37.24	37.80
7184	NYSE	GLW	Tue, Dec 1, 2020	37.79	37.91	37.23	37.38
7183	NYSE	GLW	Mon, Nov 30, 2020	37.09	37.42	36.66	37.42
7182	NYSE	GLW	Fri, Nov 27, 2020	37.30	37.60	37.05	37.09
7181	NYSE	GLW	Wed, Nov 25, 2020	37.47	37.52	37.09	37.30
7180	NYSE	GLW	Tue, Nov 24, 2020	37.00	37.59	36.93	37.50
7179	NYSE	GLW	Mon, Nov 23, 2020	36.54	36.84	36.30	36.63
7178	NYSE	GLW	Fri, Nov 20, 2020	36.25	36.55	36.02	36.30
7177	NYSE	GLW	Thu, Nov 19, 2020	35.83	36.45	35.66	36.33
7176	NYSE	GLW	Wed, Nov 18, 2020	36.60	36.66	36.09	36.09
7175	NYSE	GLW	Tue, Nov 17, 2020	36.63	36.83	36.26	36.48
7174	NYSE	GLW	Mon, Nov 16, 2020	36.45	37.13	36.07	36.98
7173	NYSE	GLW	Fri, Nov 13, 2020	35.30	36.01	35.24	35.83
7172	NYSE	GLW	Thu, Nov 12, 2020	35.63	35.70	34.57	34.91
7171	NYSE	GLW	Wed, Nov 11, 2020	36.30	36.32	35.75	35.76
7170	NYSE	GLW	Tue, Nov 10, 2020	35.91	36.21	35.65	36.02
7169	NYSE	GLW	Mon, Nov 9, 2020	36.31	37.08	35.63	35.68
7168	NYSE	GLW	Fri, Nov 6, 2020	34.47	34.84	34.39	34.71
7167	NYSE	GLW	Thu, Nov 5, 2020	34.22	34.84	34.14	34.49
7166	NYSE	GLW	Wed, Nov 4, 2020	33.48	34.33	32.91	33.56
7165	NYSE	GLW	Tue, Nov 3, 2020	32.99	33.89	32.99	33.67
7164	NYSE	GLW	Mon, Nov 2, 2020	32.32	32.79	32.02	32.47
7163	NYSE	GLW	Fri, Oct 30, 2020	31.91	32.12	31.28	31.97
7162	NYSE	GLW	Thu, Oct 29, 2020	31.68	32.43	31.45	32.10
7161	NYSE	GLW	Wed, Oct 28, 2020	32.11	32.55	31.62	31.73
7160	NYSE	GLW	Tue, Oct 27, 2020	34.31	34.45	32.62	32.85
7159	NYSE	GLW	Mon, Oct 26, 2020	35.10	35.10	34.19	34.25
7158	NYSE	GLW	Fri, Oct 23, 2020	35.61	35.65	35.28	35.56
7157	NYSE	GLW	Thu, Oct 22, 2020	35.00	35.60	34.95	35.47
7156	NYSE	GLW	Wed, Oct 21, 2020	34.87	35.46	34.74	35.00
7155	NYSE	GLW	Tue, Oct 20, 2020	34.90	35.34	34.72	34.84
7154	NYSE	GLW	Mon, Oct 19, 2020	35.29	35.45	34.47	34.60
7153	NYSE	GLW	Fri, Oct 16, 2020	35.06	35.38	34.89	35.18
7152	NYSE	GLW	Thu, Oct 15, 2020	34.11	34.98	34.10	34.96
7151	NYSE	GLW	Wed, Oct 14, 2020	34.92	35.05	34.27	34.50
7150	NYSE	GLW	Tue, Oct 13, 2020	34.63	35.39	34.28	34.87
7149	NYSE	GLW	Mon, Oct 12, 2020	34.98	35.04	34.60	34.63
7148	NYSE	GLW	Fri, Oct 9, 2020	35.40	35.55	34.71	34.78
7147	NYSE	GLW	Thu, Oct 8, 2020	35.20	35.83	35.10	35.23
7146	NYSE	GLW	Wed, Oct 7, 2020	33.93	35.10	33.88	35.06
7145	NYSE	GLW	Tue, Oct 6, 2020	33.64	34.34	33.57	33.62
7144	NYSE	GLW	Mon, Oct 5, 2020	33.25	33.73	33.00	33.53
7143	NYSE	GLW	Fri, Oct 2, 2020	32.03	33.11	32.00	32.81
7142	NYSE	GLW	Thu, Oct 1, 2020	32.75	32.77	32.06	32.53
7141	NYSE	GLW	Wed, Sep 30, 2020	32.15	32.79	32.06	32.41
7140	NYSE	GLW	Tue, Sep 29, 2020	32.15	32.33	31.93	31.97
7139	NYSE	GLW	Mon, Sep 28, 2020	31.76	32.19	31.63	32.03
7138	NYSE	GLW	Fri, Sep 25, 2020	30.55	31.30	30.41	31.20
7137	NYSE	GLW	Thu, Sep 24, 2020	30.35	31.14	30.16	30.69
7136	NYSE	GLW	Wed, Sep 23, 2020	31.57	31.64	30.51	30.59
7135	NYSE	GLW	Tue, Sep 22, 2020	31.42	31.62	31.03	31.61
7134	NYSE	GLW	Mon, Sep 21, 2020	31.66	31.86	30.95	31.42
7133	NYSE	GLW	Fri, Sep 18, 2020	32.73	33.00	32.23	32.44
7132	NYSE	GLW	Thu, Sep 17, 2020	32.20	33.09	32.09	32.82
7131	NYSE	GLW	Wed, Sep 16, 2020	32.95	33.25	32.56	32.64
7130	NYSE	GLW	Tue, Sep 15, 2020	32.99	33.23	32.81	32.82
7129	NYSE	GLW	Mon, Sep 14, 2020	32.48	32.91	32.43	32.74
7128	NYSE	GLW	Fri, Sep 11, 2020	32.28	32.41	31.58	31.94
7127	NYSE	GLW	Thu, Sep 10, 2020	33.20	33.47	31.82	31.88
7126	NYSE	GLW	Wed, Sep 9, 2020	32.50	33.80	32.50	33.07
7125	NYSE	GLW	Tue, Sep 8, 2020	31.60	32.15	31.50	31.76
7124	NYSE	GLW	Fri, Sep 4, 2020	32.08	32.32	31.14	32.05
7123	NYSE	GLW	Thu, Sep 3, 2020	33.31	33.42	31.46	31.90
7122	NYSE	GLW	Wed, Sep 2, 2020	33.00	33.86	32.90	33.70
7121	NYSE	GLW	Tue, Sep 1, 2020	32.29	32.87	32.04	32.85
7120	NYSE	GLW	Mon, Aug 31, 2020	32.65	32.69	32.21	32.46
7119	NYSE	GLW	Fri, Aug 28, 2020	32.22	32.74	31.94	32.66
7118	NYSE	GLW	Thu, Aug 27, 2020	32.69	32.73	31.89	32.13
7117	NYSE	GLW	Wed, Aug 26, 2020	32.89	33.08	32.73	32.56
7116	NYSE	GLW	Tue, Aug 25, 2020	33.47	33.56	32.60	32.89
7115	NYSE	GLW	Mon, Aug 24, 2020	32.53	33.38	32.49	33.37
7114	NYSE	GLW	Fri, Aug 21, 2020	31.95	32.49	31.78	32.47
7113	NYSE	GLW	Thu, Aug 20, 2020	32.00	32.11	31.80	31.87
7112	NYSE	GLW	Wed, Aug 19, 2020	32.23	32.40	32.11	32.23
7111	NYSE	GLW	Tue, Aug 18, 2020	32.42	32.43	32.02	32.11
7110	NYSE	GLW	Mon, Aug 17, 2020	32.42	32.59	32.29	32.33
7109	NYSE	GLW	Fri, Aug 14, 2020	32.45	32.48	32.16	32.32
7108	NYSE	GLW	Thu, Aug 13, 2020	32.58	32.85	32.36	32.52
7107	NYSE	GLW	Wed, Aug 12, 2020	32.50	32.87	32.40	32.73
7106	NYSE	GLW	Tue, Aug 11, 2020	32.39	32.84	32.23	32.30
7105	NYSE	GLW	Mon, Aug 10, 2020	31.90	32.25	31.76	32.15
7104	NYSE	GLW	Fri, Aug 7, 2020	31.77	31.89	31.45	31.85
7103	NYSE	GLW	Thu, Aug 6, 2020	31.67	31.99	31.63	31.84
7102	NYSE	GLW	Wed, Aug 5, 2020	31.31	31.92	31.26	31.88
7101	NYSE	GLW	Tue, Aug 4, 2020	30.92	31.21	30.87	31.19
7100	NYSE	GLW	Mon, Aug 3, 2020	31.08	31.10	30.63	30.90
7099	NYSE	GLW	Fri, Jul 31, 2020	31.06	31.17	30.46	31.00
7098	NYSE	GLW	Thu, Jul 30, 2020	31.26	31.43	30.94	31.12
7097	NYSE	GLW	Wed, Jul 29, 2020	30.78	31.82	30.35	31.61
7096	NYSE	GLW	Tue, Jul 28, 2020	30.49	31.36	29.95	30.24
7095	NYSE	GLW	Mon, Jul 27, 2020	29.18	30.83	29.07	30.63
7094	NYSE	GLW	Fri, Jul 24, 2020	29.69	29.86	29.22	29.29
7093	NYSE	GLW	Thu, Jul 23, 2020	29.60	30.16	29.55	29.80
7092	NYSE	GLW	Wed, Jul 22, 2020	29.33	29.83	29.17	29.60
7091	NYSE	GLW	Tue, Jul 21, 2020	29.18	29.57	29.16	29.31
7090	NYSE	GLW	Mon, Jul 20, 2020	28.93	29.11	28.78	29.04
7089	NYSE	GLW	Fri, Jul 17, 2020	28.90	29.11	28.68	29.04
7088	NYSE	GLW	Thu, Jul 16, 2020	28.47	29.03	28.26	28.76
7087	NYSE	GLW	Wed, Jul 15, 2020	27.74	28.14	27.60	28.06
7086	NYSE	GLW	Tue, Jul 14, 2020	26.76	27.42	26.47	27.36
7085	NYSE	GLW	Mon, Jul 13, 2020	27.00	27.21	26.68	26.72
7084	NYSE	GLW	Fri, Jul 10, 2020	26.49	26.70	26.27	26.67
7083	NYSE	GLW	Thu, Jul 9, 2020	26.49	26.69	26.12	26.51
7082	NYSE	GLW	Wed, Jul 8, 2020	26.41	26.65	26.19	26.48
7081	NYSE	GLW	Tue, Jul 7, 2020	26.58	26.79	26.27	26.49
7080	NYSE	GLW	Mon, Jul 6, 2020	26.68	26.96	26.55	26.82
7079	NYSE	GLW	Thu, Jul 2, 2020	26.16	26.47	25.91	26.00
7078	NYSE	GLW	Wed, Jul 1, 2020	26.06	26.23	25.64	25.66
7077	NYSE	GLW	Tue, Jun 30, 2020	25.50	26.05	25.44	25.90
7076	NYSE	GLW	Mon, Jun 29, 2020	25.65	25.90	25.41	25.68
7075	NYSE	GLW	Fri, Jun 26, 2020	25.81	25.86	25.11	25.41
7074	NYSE	GLW	Thu, Jun 25, 2020	25.65	25.88	25.24	25.81
7073	NYSE	GLW	Wed, Jun 24, 2020	26.64	26.74	25.57	25.81
7072	NYSE	GLW	Tue, Jun 23, 2020	26.93	27.21	26.77	26.88
7071	NYSE	GLW	Mon, Jun 22, 2020	26.60	26.73	26.28	26.54
7070	NYSE	GLW	Fri, Jun 19, 2020	28.00	28.00	26.63	26.70
7069	NYSE	GLW	Thu, Jun 18, 2020	27.00	27.53	26.88	27.35
7068	NYSE	GLW	Wed, Jun 17, 2020	27.80	27.85	27.24	27.25
7067	NYSE	GLW	Tue, Jun 16, 2020	27.97	28.44	27.21	27.66
7066	NYSE	GLW	Mon, Jun 15, 2020	26.28	27.48	26.06	27.12
7065	NYSE	GLW	Fri, Jun 12, 2020	27.05	27.35	26.53	26.93
7064	NYSE	GLW	Thu, Jun 11, 2020	26.60	27.07	25.97	26.15
7063	NYSE	GLW	Wed, Jun 10, 2020	27.70	28.11	27.42	27.85
7062	NYSE	GLW	Tue, Jun 9, 2020	26.58	27.85	26.50	27.63
7061	NYSE	GLW	Mon, Jun 8, 2020	26.86	27.29	26.59	27.27
7060	NYSE	GLW	Fri, Jun 5, 2020	25.86	26.71	25.86	26.68
7059	NYSE	GLW	Thu, Jun 4, 2020	24.79	25.33	24.64	24.75
7058	NYSE	GLW	Wed, Jun 3, 2020	24.33	25.25	24.32	25.15
7057	NYSE	GLW	Tue, Jun 2, 2020	22.94	23.88	22.89	23.88
7056	NYSE	GLW	Mon, Jun 1, 2020	22.75	22.91	22.52	22.74
7055	NYSE	GLW	Fri, May 29, 2020	22.91	22.97	22.18	22.79
7054	NYSE	GLW	Thu, May 28, 2020	23.21	23.46	22.81	23.05
7053	NYSE	GLW	Wed, May 27, 2020	22.91	23.35	22.70	23.11
7052	NYSE	GLW	Tue, May 26, 2020	22.00	22.81	21.97	22.48
7051	NYSE	GLW	Fri, May 22, 2020	21.33	21.43	20.99	21.38
7050	NYSE	GLW	Thu, May 21, 2020	21.55	21.71	21.29	21.32
7049	NYSE	GLW	Wed, May 20, 2020	21.20	21.71	20.96	21.58
7048	NYSE	GLW	Tue, May 19, 2020	20.95	21.25	20.42	20.84
7047	NYSE	GLW	Mon, May 18, 2020	20.36	21.12	20.35	20.97
7046	NYSE	GLW	Fri, May 15, 2020	19.66	19.86	19.45	19.65
7045	NYSE	GLW	Thu, May 14, 2020	19.35	19.96	18.82	19.94
7044	NYSE	GLW	Wed, May 13, 2020	20.30	20.41	19.39	19.63
7043	NYSE	GLW	Tue, May 12, 2020	21.40	21.47	20.40	20.41
7042	NYSE	GLW	Mon, May 11, 2020	21.25	21.44	20.97	21.30
7041	NYSE	GLW	Fri, May 8, 2020	21.35	21.73	21.28	21.62
7040	NYSE	GLW	Thu, May 7, 2020	21.13	21.28	20.90	20.95
7039	NYSE	GLW	Wed, May 6, 2020	20.89	20.96	20.51	20.71
7038	NYSE	GLW	Tue, May 5, 2020	20.69	21.09	20.62	20.67
7037	NYSE	GLW	Mon, May 4, 2020	20.40	20.52	20.01	20.39
7036	NYSE	GLW	Fri, May 1, 2020	21.50	21.52	20.55	20.66
7035	NYSE	GLW	Thu, Apr 30, 2020	22.13	22.34	21.76	22.01
7034	NYSE	GLW	Wed, Apr 29, 2020	22.37	22.73	21.57	22.48
7033	NYSE	GLW	Tue, Apr 28, 2020	22.65	23.10	21.92	22.14
7032	NYSE	GLW	Mon, Apr 27, 2020	21.02	21.79	20.93	21.63
7031	NYSE	GLW	Fri, Apr 24, 2020	20.18	20.83	20.10	20.78
7030	NYSE	GLW	Thu, Apr 23, 2020	20.20	20.64	20.02	20.03
7029	NYSE	GLW	Wed, Apr 22, 2020	19.90	20.09	19.55	19.98
7028	NYSE	GLW	Tue, Apr 21, 2020	20.01	20.18	19.42	19.44
7027	NYSE	GLW	Mon, Apr 20, 2020	20.31	20.91	20.07	20.44
7026	NYSE	GLW	Fri, Apr 17, 2020	20.35	20.97	20.33	20.72
7025	NYSE	GLW	Thu, Apr 16, 2020	20.03	20.05	19.50	19.84
7024	NYSE	GLW	Wed, Apr 15, 2020	20.12	20.23	19.67	19.99
7023	NYSE	GLW	Tue, Apr 14, 2020	20.95	21.10	20.34	20.70
7022	NYSE	GLW	Mon, Apr 13, 2020	21.00	21.08	20.14	20.41
7021	NYSE	GLW	Thu, Apr 9, 2020	20.64	21.63	20.62	21.18
7020	NYSE	GLW	Wed, Apr 8, 2020	19.89	20.73	19.67	20.57
7019	NYSE	GLW	Tue, Apr 7, 2020	20.44	20.50	19.30	19.68
7018	NYSE	GLW	Mon, Apr 6, 2020	18.90	19.84	18.35	19.71
7017	NYSE	GLW	Fri, Apr 3, 2020	18.61	18.84	17.82	17.91
7016	NYSE	GLW	Thu, Apr 2, 2020	19.10	19.44	18.49	18.70
7015	NYSE	GLW	Wed, Apr 1, 2020	19.52	19.68	18.76	19.11
7014	NYSE	GLW	Tue, Mar 31, 2020	21.37	21.55	20.45	20.54
7013	NYSE	GLW	Mon, Mar 30, 2020	20.92	21.40	20.27	21.28
7012	NYSE	GLW	Fri, Mar 27, 2020	21.02	21.59	20.47	20.74
7011	NYSE	GLW	Thu, Mar 26, 2020	20.29	21.96	19.91	21.81
7010	NYSE	GLW	Wed, Mar 25, 2020	19.90	21.04	19.16	20.25
7009	NYSE	GLW	Tue, Mar 24, 2020	18.70	20.07	18.22	20.02
7008	NYSE	GLW	Mon, Mar 23, 2020	18.71	18.78	17.44	17.75
7007	NYSE	GLW	Fri, Mar 20, 2020	21.35	21.61	18.79	18.86
7006	NYSE	GLW	Thu, Mar 19, 2020	21.14	21.99	20.02	21.27
7005	NYSE	GLW	Wed, Mar 18, 2020	19.84	21.56	19.39	21.50
7004	NYSE	GLW	Tue, Mar 17, 2020	19.33	21.57	18.46	21.56
7003	NYSE	GLW	Mon, Mar 16, 2020	19.83	20.14	18.42	19.06
7002	NYSE	GLW	Fri, Mar 13, 2020	21.69	22.80	20.10	22.80
7001	NYSE	GLW	Thu, Mar 12, 2020	21.29	22.33	20.36	20.47
7000	NYSE	GLW	Wed, Mar 11, 2020	23.43	23.80	22.77	23.15
6999	NYSE	GLW	Tue, Mar 10, 2020	23.83	24.21	22.69	24.18
6998	NYSE	GLW	Mon, Mar 9, 2020	23.16	24.15	22.62	22.84
6997	NYSE	GLW	Fri, Mar 6, 2020	23.66	24.98	23.61	24.88
6996	NYSE	GLW	Thu, Mar 5, 2020	24.67	25.03	24.36	24.60
6995	NYSE	GLW	Wed, Mar 4, 2020	24.25	25.10	23.91	25.09
6994	NYSE	GLW	Tue, Mar 3, 2020	24.52	25.41	23.73	23.89
6993	NYSE	GLW	Mon, Mar 2, 2020	24.04	24.68	23.51	24.67
6992	NYSE	GLW	Fri, Feb 28, 2020	23.04	24.10	22.80	23.86
6991	NYSE	GLW	Thu, Feb 27, 2020	24.34	25.18	23.68	24.03
6990	NYSE	GLW	Wed, Feb 26, 2020	25.98	26.29	25.25	25.03
6989	NYSE	GLW	Tue, Feb 25, 2020	27.18	27.20	25.36	25.72
6988	NYSE	GLW	Mon, Feb 24, 2020	26.96	27.34	26.67	27.00
6987	NYSE	GLW	Fri, Feb 21, 2020	27.96	28.13	27.75	27.96
6986	NYSE	GLW	Thu, Feb 20, 2020	27.87	28.31	27.71	28.29
6985	NYSE	GLW	Wed, Feb 19, 2020	28.00	28.31	27.89	27.96
6984	NYSE	GLW	Tue, Feb 18, 2020	28.37	28.54	27.84	27.97
6983	NYSE	GLW	Fri, Feb 14, 2020	28.70	28.70	28.45	28.59
6982	NYSE	GLW	Thu, Feb 13, 2020	28.60	28.92	28.33	28.71
6981	NYSE	GLW	Wed, Feb 12, 2020	28.57	28.89	28.26	28.84
6980	NYSE	GLW	Tue, Feb 11, 2020	27.79	28.33	27.70	28.04
6979	NYSE	GLW	Mon, Feb 10, 2020	27.59	27.64	27.40	27.57
6978	NYSE	GLW	Fri, Feb 7, 2020	27.93	27.98	27.65	27.68
6977	NYSE	GLW	Thu, Feb 6, 2020	28.44	28.49	28.04	28.17
6976	NYSE	GLW	Wed, Feb 5, 2020	28.11	28.30	27.84	28.29
6975	NYSE	GLW	Tue, Feb 4, 2020	27.47	27.67	27.29	27.58
6974	NYSE	GLW	Mon, Feb 3, 2020	26.84	27.37	26.81	26.91
6973	NYSE	GLW	Fri, Jan 31, 2020	27.57	27.60	26.55	26.69
6972	NYSE	GLW	Thu, Jan 30, 2020	27.96	27.96	27.25	27.69
6971	NYSE	GLW	Wed, Jan 29, 2020	27.81	29.26	27.56	28.35
6970	NYSE	GLW	Tue, Jan 28, 2020	28.75	28.84	27.98	28.00
6969	NYSE	GLW	Mon, Jan 27, 2020	28.76	28.92	28.56	28.56
6968	NYSE	GLW	Fri, Jan 24, 2020	29.66	29.72	29.08	29.36
6967	NYSE	GLW	Thu, Jan 23, 2020	29.37	29.62	29.09	29.55
6966	NYSE	GLW	Wed, Jan 22, 2020	29.76	30.13	29.58	29.65
6965	NYSE	GLW	Tue, Jan 21, 2020	29.79	29.87	29.51	29.71
6964	NYSE	GLW	Fri, Jan 17, 2020	30.08	30.21	29.92	30.06
6963	NYSE	GLW	Thu, Jan 16, 2020	29.80	30.11	29.62	30.01
6962	NYSE	GLW	Wed, Jan 15, 2020	29.85	30.07	29.54	29.67
6961	NYSE	GLW	Tue, Jan 14, 2020	30.38	30.44	29.96	30.11
6960	NYSE	GLW	Mon, Jan 13, 2020	30.10	30.42	29.87	30.40
6959	NYSE	GLW	Fri, Jan 10, 2020	30.13	30.34	30.01	30.11
6958	NYSE	GLW	Thu, Jan 9, 2020	30.23	30.23	30.00	30.22
6957	NYSE	GLW	Wed, Jan 8, 2020	29.71	30.08	29.66	30.04
6956	NYSE	GLW	Tue, Jan 7, 2020	29.79	29.94	29.49	29.90
6955	NYSE	GLW	Mon, Jan 6, 2020	29.37	29.69	29.25	29.68
6954	NYSE	GLW	Fri, Jan 3, 2020	29.54	29.73	29.31	29.60
6953	NYSE	GLW	Thu, Jan 2, 2020	29.32	30.00	29.30	29.99
6952	NYSE	GLW	Tue, Dec 31, 2019	28.89	29.12	28.81	29.11
6951	NYSE	GLW	Mon, Dec 30, 2019	28.75	29.13	28.71	29.01
6950	NYSE	GLW	Fri, Dec 27, 2019	29.10	29.10	28.73	28.79
6949	NYSE	GLW	Thu, Dec 26, 2019	28.94	29.10	28.90	29.03
6948	NYSE	GLW	Tue, Dec 24, 2019	29.14	29.15	28.70	28.82
6947	NYSE	GLW	Mon, Dec 23, 2019	29.05	29.13	28.72	29.12
6946	NYSE	GLW	Fri, Dec 20, 2019	29.23	29.36	29.01	29.01
6945	NYSE	GLW	Thu, Dec 19, 2019	28.23	28.92	28.15	28.92
6944	NYSE	GLW	Wed, Dec 18, 2019	28.53	28.53	28.09	28.31
6943	NYSE	GLW	Tue, Dec 17, 2019	28.60	28.75	28.38	28.51
6942	NYSE	GLW	Mon, Dec 16, 2019	29.02	29.07	28.50	28.62
6941	NYSE	GLW	Fri, Dec 13, 2019	29.32	29.44	28.58	28.74
6940	NYSE	GLW	Thu, Dec 12, 2019	27.94	29.32	27.94	29.25
6939	NYSE	GLW	Wed, Dec 11, 2019	28.12	28.50	28.00	28.02
6938	NYSE	GLW	Tue, Dec 10, 2019	28.51	28.61	27.97	28.00
6937	NYSE	GLW	Mon, Dec 9, 2019	27.95	28.96	27.90	28.51
6936	NYSE	GLW	Fri, Dec 6, 2019	27.95	28.15	27.85	27.89
6935	NYSE	GLW	Thu, Dec 5, 2019	28.12	28.16	27.67	27.69
6934	NYSE	GLW	Wed, Dec 4, 2019	28.20	28.56	28.01	28.02
6933	NYSE	GLW	Tue, Dec 3, 2019	28.38	28.39	27.65	28.03
6932	NYSE	GLW	Mon, Dec 2, 2019	29.05	29.17	28.69	28.75
6931	NYSE	GLW	Fri, Nov 29, 2019	29.27	29.35	29.02	29.04
6930	NYSE	GLW	Wed, Nov 27, 2019	29.17	29.48	29.13	29.35
6929	NYSE	GLW	Tue, Nov 26, 2019	29.09	29.22	28.86	29.14
6928	NYSE	GLW	Mon, Nov 25, 2019	29.22	29.36	29.06	29.24
6927	NYSE	GLW	Fri, Nov 22, 2019	28.69	29.03	28.64	29.02
6926	NYSE	GLW	Thu, Nov 21, 2019	28.64	28.64	28.28	28.55
6925	NYSE	GLW	Wed, Nov 20, 2019	28.78	28.97	28.41	28.62
6924	NYSE	GLW	Tue, Nov 19, 2019	29.20	29.20	28.78	28.95
6923	NYSE	GLW	Mon, Nov 18, 2019	29.14	29.21	28.89	29.02
6922	NYSE	GLW	Fri, Nov 15, 2019	29.10	29.39	29.02	29.35
6921	NYSE	GLW	Thu, Nov 14, 2019	29.03	29.10	28.75	28.95
6920	NYSE	GLW	Wed, Nov 13, 2019	29.40	29.59	29.22	29.11
6919	NYSE	GLW	Tue, Nov 12, 2019	29.98	30.03	29.57	29.62
6918	NYSE	GLW	Mon, Nov 11, 2019	30.12	30.18	29.79	29.94
6917	NYSE	GLW	Fri, Nov 8, 2019	30.14	30.38	29.88	30.37
6916	NYSE	GLW	Thu, Nov 7, 2019	30.10	30.30	30.09	30.19
6915	NYSE	GLW	Wed, Nov 6, 2019	29.99	30.11	29.79	29.84
6914	NYSE	GLW	Tue, Nov 5, 2019	30.12	30.37	29.88	30.05
6913	NYSE	GLW	Mon, Nov 4, 2019	29.76	30.16	29.72	30.06
6912	NYSE	GLW	Fri, Nov 1, 2019	29.78	29.89	29.52	29.58
6911	NYSE	GLW	Thu, Oct 31, 2019	30.23	30.39	29.57	29.63
6910	NYSE	GLW	Wed, Oct 30, 2019	29.07	30.42	29.01	30.39
6909	NYSE	GLW	Tue, Oct 29, 2019	30.93	31.10	29.36	30.26
6908	NYSE	GLW	Mon, Oct 28, 2019	30.67	30.83	30.38	30.61
6907	NYSE	GLW	Fri, Oct 25, 2019	29.79	30.70	29.73	30.51
6906	NYSE	GLW	Thu, Oct 24, 2019	30.28	30.34	29.71	29.79
6905	NYSE	GLW	Wed, Oct 23, 2019	29.93	30.10	29.70	30.08
6904	NYSE	GLW	Tue, Oct 22, 2019	29.65	30.19	29.64	30.01
6903	NYSE	GLW	Mon, Oct 21, 2019	29.58	30.13	29.55	29.91
6902	NYSE	GLW	Fri, Oct 18, 2019	29.31	29.43	29.20	29.33
6901	NYSE	GLW	Thu, Oct 17, 2019	29.71	29.78	29.27	29.35
6900	NYSE	GLW	Wed, Oct 16, 2019	29.38	29.66	29.38	29.52
6899	NYSE	GLW	Tue, Oct 15, 2019	29.00	29.69	28.93	29.53
6898	NYSE	GLW	Mon, Oct 14, 2019	28.92	29.11	28.75	29.01
6897	NYSE	GLW	Fri, Oct 11, 2019	28.55	29.34	28.48	29.06
6896	NYSE	GLW	Thu, Oct 10, 2019	27.85	28.47	27.80	28.20
6895	NYSE	GLW	Wed, Oct 9, 2019	27.54	28.00	27.49	27.82
6894	NYSE	GLW	Tue, Oct 8, 2019	27.59	27.71	27.13	27.27
6893	NYSE	GLW	Mon, Oct 7, 2019	27.89	28.22	27.80	27.92
6892	NYSE	GLW	Fri, Oct 4, 2019	27.65	28.06	27.51	28.02
6891	NYSE	GLW	Thu, Oct 3, 2019	27.22	27.61	26.75	27.60
6890	NYSE	GLW	Wed, Oct 2, 2019	27.54	27.62	27.23	27.32
6889	NYSE	GLW	Tue, Oct 1, 2019	28.70	28.96	27.62	27.78
6888	NYSE	GLW	Mon, Sep 30, 2019	28.62	28.70	28.33	28.52
6887	NYSE	GLW	Fri, Sep 27, 2019	28.38	28.70	28.15	28.38
6886	NYSE	GLW	Thu, Sep 26, 2019	28.25	28.34	27.91	28.23
6885	NYSE	GLW	Wed, Sep 25, 2019	27.65	28.36	27.54	28.26
6884	NYSE	GLW	Tue, Sep 24, 2019	27.77	27.84	27.41	27.65
6883	NYSE	GLW	Mon, Sep 23, 2019	27.65	27.79	27.50	27.67
6882	NYSE	GLW	Fri, Sep 20, 2019	27.68	28.14	27.68	27.76
6881	NYSE	GLW	Thu, Sep 19, 2019	27.94	27.96	27.59	27.60
6880	NYSE	GLW	Wed, Sep 18, 2019	28.23	28.24	27.60	27.90
6879	NYSE	GLW	Tue, Sep 17, 2019	27.84	28.29	27.42	28.23
6878	NYSE	GLW	Mon, Sep 16, 2019	30.00	30.25	29.90	30.05
6877	NYSE	GLW	Fri, Sep 13, 2019	30.29	30.53	30.12	30.16
6876	NYSE	GLW	Thu, Sep 12, 2019	30.02	30.44	29.70	30.25
6875	NYSE	GLW	Wed, Sep 11, 2019	29.40	29.98	28.95	29.98
6874	NYSE	GLW	Tue, Sep 10, 2019	28.61	29.39	28.56	29.19
6873	NYSE	GLW	Mon, Sep 9, 2019	28.48	28.79	28.38	28.69
6872	NYSE	GLW	Fri, Sep 6, 2019	28.71	28.85	28.27	28.33
6871	NYSE	GLW	Thu, Sep 5, 2019	27.77	28.72	27.76	28.58
6870	NYSE	GLW	Wed, Sep 4, 2019	27.35	27.52	27.14	27.40
6869	NYSE	GLW	Tue, Sep 3, 2019	27.42	27.51	26.79	27.07
6868	NYSE	GLW	Fri, Aug 30, 2019	28.04	28.19	27.69	27.85
6867	NYSE	GLW	Thu, Aug 29, 2019	27.63	27.94	27.55	27.72
6866	NYSE	GLW	Wed, Aug 28, 2019	26.93	27.45	26.78	27.18
6865	NYSE	GLW	Tue, Aug 27, 2019	27.42	27.50	26.99	27.07
6864	NYSE	GLW	Mon, Aug 26, 2019	27.67	27.76	27.13	27.23
6863	NYSE	GLW	Fri, Aug 23, 2019	28.00	28.27	27.29	27.45
6862	NYSE	GLW	Thu, Aug 22, 2019	28.10	28.38	27.78	28.18
6861	NYSE	GLW	Wed, Aug 21, 2019	27.79	28.07	27.71	27.89
6860	NYSE	GLW	Tue, Aug 20, 2019	27.77	27.92	27.47	27.49
6859	NYSE	GLW	Mon, Aug 19, 2019	28.08	28.25	27.88	27.89
6858	NYSE	GLW	Fri, Aug 16, 2019	27.35	27.79	27.22	27.63
6857	NYSE	GLW	Thu, Aug 15, 2019	27.31	27.44	26.98	27.13
6856	NYSE	GLW	Wed, Aug 14, 2019	27.81	27.87	27.30	27.32
6855	NYSE	GLW	Tue, Aug 13, 2019	27.60	28.75	27.54	28.22
6854	NYSE	GLW	Mon, Aug 12, 2019	28.04	28.09	27.60	27.75
6853	NYSE	GLW	Fri, Aug 9, 2019	28.98	28.98	28.07	28.28
6852	NYSE	GLW	Thu, Aug 8, 2019	28.88	29.22	28.72	29.15
6851	NYSE	GLW	Wed, Aug 7, 2019	28.03	28.61	27.92	28.51
6850	NYSE	GLW	Tue, Aug 6, 2019	28.53	28.73	28.10	28.52
6849	NYSE	GLW	Mon, Aug 5, 2019	28.96	29.00	27.96	28.18
6848	NYSE	GLW	Fri, Aug 2, 2019	29.50	29.76	29.07	29.29
6847	NYSE	GLW	Thu, Aug 1, 2019	30.39	30.76	29.61	29.74
6846	NYSE	GLW	Wed, Jul 31, 2019	31.27	31.33	30.35	30.75
6845	NYSE	GLW	Tue, Jul 30, 2019	31.87	32.16	31.21	31.40
6844	NYSE	GLW	Mon, Jul 29, 2019	34.01	34.25	33.85	34.10
6843	NYSE	GLW	Fri, Jul 26, 2019	33.16	33.84	33.03	33.79
6842	NYSE	GLW	Thu, Jul 25, 2019	33.58	33.62	32.93	33.00
6841	NYSE	GLW	Wed, Jul 24, 2019	33.50	33.87	33.50	33.82
6840	NYSE	GLW	Tue, Jul 23, 2019	33.46	33.76	33.42	33.58
6839	NYSE	GLW	Mon, Jul 22, 2019	33.15	33.45	32.98	33.36
6838	NYSE	GLW	Fri, Jul 19, 2019	33.55	33.58	33.10	33.11
6837	NYSE	GLW	Thu, Jul 18, 2019	32.95	33.22	32.78	33.16
6836	NYSE	GLW	Wed, Jul 17, 2019	33.14	33.21	32.66	32.95
6835	NYSE	GLW	Tue, Jul 16, 2019	33.32	33.49	33.15	33.30
6834	NYSE	GLW	Mon, Jul 15, 2019	33.03	33.42	32.99	33.37
6833	NYSE	GLW	Fri, Jul 12, 2019	32.77	33.10	32.70	33.01
6832	NYSE	GLW	Thu, Jul 11, 2019	32.74	32.79	32.38	32.55
6831	NYSE	GLW	Wed, Jul 10, 2019	33.16	33.36	32.74	32.74
6830	NYSE	GLW	Tue, Jul 9, 2019	32.91	33.11	32.76	33.03
6829	NYSE	GLW	Mon, Jul 8, 2019	33.30	33.39	32.85	33.01
6828	NYSE	GLW	Fri, Jul 5, 2019	33.59	33.61	33.15	33.61
6827	NYSE	GLW	Wed, Jul 3, 2019	33.78	33.92	33.60	33.75
6826	NYSE	GLW	Tue, Jul 2, 2019	34.00	34.09	33.56	33.71
6825	NYSE	GLW	Mon, Jul 1, 2019	33.93	34.26	33.81	34.12
6824	NYSE	GLW	Fri, Jun 28, 2019	33.20	33.37	32.93	33.23
6823	NYSE	GLW	Thu, Jun 27, 2019	33.19	33.43	33.10	33.23
6822	NYSE	GLW	Wed, Jun 26, 2019	33.05	33.46	32.98	33.06
6821	NYSE	GLW	Tue, Jun 25, 2019	33.05	33.21	32.76	32.81
6820	NYSE	GLW	Mon, Jun 24, 2019	33.30	33.35	32.84	33.04
6819	NYSE	GLW	Fri, Jun 21, 2019	33.23	33.35	32.93	33.25
6818	NYSE	GLW	Thu, Jun 20, 2019	32.97	33.31	32.64	33.12
6817	NYSE	GLW	Wed, Jun 19, 2019	32.63	32.78	32.45	32.70
6816	NYSE	GLW	Tue, Jun 18, 2019	31.64	32.83	31.51	32.52
6815	NYSE	GLW	Mon, Jun 17, 2019	31.20	31.48	30.94	31.37
6814	NYSE	GLW	Fri, Jun 14, 2019	31.26	31.50	30.30	30.91
6813	NYSE	GLW	Thu, Jun 13, 2019	31.27	31.49	31.10	31.29
6812	NYSE	GLW	Wed, Jun 12, 2019	30.93	31.27	30.93	31.21
6811	NYSE	GLW	Tue, Jun 11, 2019	31.32	31.43	30.91	30.96
6810	NYSE	GLW	Mon, Jun 10, 2019	30.80	31.33	30.72	30.94
6809	NYSE	GLW	Fri, Jun 7, 2019	30.69	30.93	30.56	30.58
6808	NYSE	GLW	Thu, Jun 6, 2019	30.36	30.62	30.15	30.49
6807	NYSE	GLW	Wed, Jun 5, 2019	30.12	30.38	29.86	30.36
6806	NYSE	GLW	Tue, Jun 4, 2019	29.30	29.90	29.26	29.87
6805	NYSE	GLW	Mon, Jun 3, 2019	28.82	29.24	28.70	28.85
6804	NYSE	GLW	Fri, May 31, 2019	28.81	28.96	28.60	28.84
6803	NYSE	GLW	Thu, May 30, 2019	29.16	29.35	29.03	29.18
6802	NYSE	GLW	Wed, May 29, 2019	29.46	29.85	29.02	28.99
6801	NYSE	GLW	Tue, May 28, 2019	29.81	29.94	29.60	29.64
6800	NYSE	GLW	Fri, May 24, 2019	29.88	29.98	29.64	29.70
6799	NYSE	GLW	Thu, May 23, 2019	29.99	29.99	29.39	29.63
6798	NYSE	GLW	Wed, May 22, 2019	30.12	30.49	30.09	30.36
6797	NYSE	GLW	Tue, May 21, 2019	30.07	30.43	29.84	30.33
6796	NYSE	GLW	Mon, May 20, 2019	29.58	29.80	29.47	29.60
6795	NYSE	GLW	Fri, May 17, 2019	30.11	30.38	29.76	29.91
6794	NYSE	GLW	Thu, May 16, 2019	30.59	31.10	30.39	30.50
6793	NYSE	GLW	Wed, May 15, 2019	29.84	30.32	29.72	30.27
6792	NYSE	GLW	Tue, May 14, 2019	29.76	30.31	29.72	30.06
6791	NYSE	GLW	Mon, May 13, 2019	30.11	30.15	29.50	29.60
6790	NYSE	GLW	Fri, May 10, 2019	30.39	30.93	29.93	30.79
6789	NYSE	GLW	Thu, May 9, 2019	30.73	30.73	30.05	30.63
6788	NYSE	GLW	Wed, May 8, 2019	31.08	31.21	30.85	30.89
6787	NYSE	GLW	Tue, May 7, 2019	31.43	31.66	30.92	31.16
6786	NYSE	GLW	Mon, May 6, 2019	31.13	31.64	31.08	31.50
6785	NYSE	GLW	Fri, May 3, 2019	31.65	32.10	31.65	31.99
6784	NYSE	GLW	Thu, May 2, 2019	32.43	32.58	31.40	31.58
6783	NYSE	GLW	Wed, May 1, 2019	32.00	32.70	31.67	32.31
6782	NYSE	GLW	Tue, Apr 30, 2019	31.05	32.16	30.36	31.85
6781	NYSE	GLW	Mon, Apr 29, 2019	33.61	33.92	33.48	33.73
6780	NYSE	GLW	Fri, Apr 26, 2019	33.49	33.73	33.18	33.65
6779	NYSE	GLW	Thu, Apr 25, 2019	34.32	34.34	33.40	33.56
6778	NYSE	GLW	Wed, Apr 24, 2019	34.75	34.90	34.37	34.45
6777	NYSE	GLW	Tue, Apr 23, 2019	34.44	34.91	34.26	34.85
6776	NYSE	GLW	Mon, Apr 22, 2019	34.68	34.69	34.26	34.35
6775	NYSE	GLW	Thu, Apr 18, 2019	34.99	35.19	34.80	34.85
6774	NYSE	GLW	Wed, Apr 17, 2019	35.01	35.34	34.75	34.91
6773	NYSE	GLW	Tue, Apr 16, 2019	35.00	35.10	34.81	34.88
6772	NYSE	GLW	Mon, Apr 15, 2019	35.14	35.15	34.73	34.96
6771	NYSE	GLW	Fri, Apr 12, 2019	34.88	35.06	34.76	35.01
6770	NYSE	GLW	Thu, Apr 11, 2019	34.42	34.70	34.36	34.60
6769	NYSE	GLW	Wed, Apr 10, 2019	34.29	34.48	34.26	34.40
6768	NYSE	GLW	Tue, Apr 9, 2019	34.53	34.62	34.23	34.29
6767	NYSE	GLW	Mon, Apr 8, 2019	34.61	34.69	34.28	34.68
6766	NYSE	GLW	Fri, Apr 5, 2019	34.72	34.97	34.64	34.69
6765	NYSE	GLW	Thu, Apr 4, 2019	34.31	34.75	34.29	34.61
6764	NYSE	GLW	Wed, Apr 3, 2019	34.38	34.65	34.27	34.38
6763	NYSE	GLW	Tue, Apr 2, 2019	34.01	34.15	33.91	34.02
6762	NYSE	GLW	Mon, Apr 1, 2019	33.42	34.04	33.32	33.92
6761	NYSE	GLW	Fri, Mar 29, 2019	33.05	33.32	32.95	33.10
6760	NYSE	GLW	Thu, Mar 28, 2019	33.28	33.49	32.89	32.90
6759	NYSE	GLW	Wed, Mar 27, 2019	33.61	33.73	33.10	33.24
6758	NYSE	GLW	Tue, Mar 26, 2019	34.04	34.15	33.32	33.61
6757	NYSE	GLW	Mon, Mar 25, 2019	33.75	33.99	33.44	33.74
6756	NYSE	GLW	Fri, Mar 22, 2019	34.69	34.75	33.76	33.83
6755	NYSE	GLW	Thu, Mar 21, 2019	34.16	34.94	34.10	34.79
6754	NYSE	GLW	Wed, Mar 20, 2019	34.61	34.62	33.92	34.22
6753	NYSE	GLW	Tue, Mar 19, 2019	34.50	34.88	34.45	34.61
6752	NYSE	GLW	Mon, Mar 18, 2019	34.61	34.71	34.22	34.35
6751	NYSE	GLW	Fri, Mar 15, 2019	34.22	34.54	34.17	34.52
6750	NYSE	GLW	Thu, Mar 14, 2019	34.25	34.25	33.90	34.22
6749	NYSE	GLW	Wed, Mar 13, 2019	34.34	34.51	34.23	34.31
6748	NYSE	GLW	Tue, Mar 12, 2019	34.32	34.33	34.12	34.20
6747	NYSE	GLW	Mon, Mar 11, 2019	34.00	34.31	33.90	34.20
6746	NYSE	GLW	Fri, Mar 8, 2019	33.66	33.85	33.50	33.80
6745	NYSE	GLW	Thu, Mar 7, 2019	34.52	34.52	33.81	33.97
6744	NYSE	GLW	Wed, Mar 6, 2019	34.69	34.75	34.50	34.51
6743	NYSE	GLW	Tue, Mar 5, 2019	34.90	34.96	34.69	34.69
6742	NYSE	GLW	Mon, Mar 4, 2019	35.04	35.25	34.44	34.88
6741	NYSE	GLW	Fri, Mar 1, 2019	35.04	35.24	34.83	34.93
6740	NYSE	GLW	Thu, Feb 28, 2019	34.55	34.92	34.51	34.81
6739	NYSE	GLW	Wed, Feb 27, 2019	34.59	34.71	34.25	34.69
6738	NYSE	GLW	Tue, Feb 26, 2019	35.04	35.22	34.90	34.71
6737	NYSE	GLW	Mon, Feb 25, 2019	35.00	35.32	34.90	35.08
6736	NYSE	GLW	Fri, Feb 22, 2019	34.67	34.93	34.59	34.85
6735	NYSE	GLW	Thu, Feb 21, 2019	34.54	34.66	34.36	34.50
6734	NYSE	GLW	Wed, Feb 20, 2019	34.26	34.80	34.09	34.66
6733	NYSE	GLW	Tue, Feb 19, 2019	34.34	34.46	34.14	34.20
6732	NYSE	GLW	Fri, Feb 15, 2019	34.03	34.54	33.99	34.51
6731	NYSE	GLW	Thu, Feb 14, 2019	33.85	33.93	33.64	33.73
6730	NYSE	GLW	Wed, Feb 13, 2019	34.20	34.20	33.77	34.04
6729	NYSE	GLW	Tue, Feb 12, 2019	33.58	34.21	33.52	34.02
6728	NYSE	GLW	Mon, Feb 11, 2019	33.46	33.62	33.23	33.36
6727	NYSE	GLW	Fri, Feb 8, 2019	32.96	33.39	32.86	33.39
6726	NYSE	GLW	Thu, Feb 7, 2019	33.48	33.89	33.05	33.21
6725	NYSE	GLW	Wed, Feb 6, 2019	33.46	33.97	33.44	33.77
6724	NYSE	GLW	Tue, Feb 5, 2019	33.55	33.71	33.35	33.55
6723	NYSE	GLW	Mon, Feb 4, 2019	33.07	33.69	33.01	33.55
6722	NYSE	GLW	Fri, Feb 1, 2019	33.40	33.48	32.87	33.09
6721	NYSE	GLW	Thu, Jan 31, 2019	33.44	33.47	32.92	33.26
6720	NYSE	GLW	Wed, Jan 30, 2019	33.83	33.87	33.16	33.52
6719	NYSE	GLW	Tue, Jan 29, 2019	32.10	33.97	32.00	33.72
6718	NYSE	GLW	Mon, Jan 28, 2019	29.95	30.52	29.81	30.36
6717	NYSE	GLW	Fri, Jan 25, 2019	30.31	30.79	30.14	30.36
6716	NYSE	GLW	Thu, Jan 24, 2019	29.46	30.06	29.42	29.86
6715	NYSE	GLW	Wed, Jan 23, 2019	29.46	29.71	28.93	29.31
6714	NYSE	GLW	Tue, Jan 22, 2019	30.35	30.46	29.36	29.42
6713	NYSE	GLW	Fri, Jan 18, 2019	30.33	30.77	30.27	30.63
6712	NYSE	GLW	Thu, Jan 17, 2019	29.91	30.44	29.81	30.27
6711	NYSE	GLW	Wed, Jan 16, 2019	30.10	30.37	30.05	30.07
6710	NYSE	GLW	Tue, Jan 15, 2019	29.84	30.25	29.83	30.10
6709	NYSE	GLW	Mon, Jan 14, 2019	29.76	29.95	29.66	29.85
6708	NYSE	GLW	Fri, Jan 11, 2019	30.05	30.17	29.82	30.05
6707	NYSE	GLW	Thu, Jan 10, 2019	29.50	30.39	29.48	30.35
6706	NYSE	GLW	Wed, Jan 9, 2019	29.66	29.94	29.49	29.68
6705	NYSE	GLW	Tue, Jan 8, 2019	29.61	29.64	29.12	29.48
6704	NYSE	GLW	Mon, Jan 7, 2019	29.07	29.45	28.97	29.20
6703	NYSE	GLW	Fri, Jan 4, 2019	28.59	29.48	28.40	29.21
6702	NYSE	GLW	Thu, Jan 3, 2019	29.21	29.36	28.00	28.03
6701	NYSE	GLW	Wed, Jan 2, 2019	29.59	30.15	29.41	29.88
6700	NYSE	GLW	Mon, Dec 31, 2018	29.95	30.23	29.87	30.21
6699	NYSE	GLW	Fri, Dec 28, 2018	29.83	30.24	29.49	29.75
6698	NYSE	GLW	Thu, Dec 27, 2018	28.80	29.70	28.49	29.70
6697	NYSE	GLW	Wed, Dec 26, 2018	28.16	29.19	27.67	29.18
6696	NYSE	GLW	Mon, Dec 24, 2018	28.38	28.71	27.96	27.97
6695	NYSE	GLW	Fri, Dec 21, 2018	29.34	29.73	28.64	28.78
6694	NYSE	GLW	Thu, Dec 20, 2018	29.89	30.29	29.10	29.55
6693	NYSE	GLW	Wed, Dec 19, 2018	30.68	31.46	29.86	30.06
6692	NYSE	GLW	Tue, Dec 18, 2018	31.13	31.40	30.44	30.65
6691	NYSE	GLW	Mon, Dec 17, 2018	31.39	31.80	30.62	30.90
6690	NYSE	GLW	Fri, Dec 14, 2018	31.55	32.02	31.34	31.43
6689	NYSE	GLW	Thu, Dec 13, 2018	32.17	32.36	31.67	31.97
6688	NYSE	GLW	Wed, Dec 12, 2018	32.22	32.58	31.97	31.98
6687	NYSE	GLW	Tue, Dec 11, 2018	32.30	32.46	31.56	31.59
6686	NYSE	GLW	Mon, Dec 10, 2018	31.32	31.86	30.87	31.76
6685	NYSE	GLW	Fri, Dec 7, 2018	32.25	32.78	31.27	31.43
6684	NYSE	GLW	Thu, Dec 6, 2018	31.49	32.28	30.66	32.27
6683	NYSE	GLW	Tue, Dec 4, 2018	33.03	33.23	32.04	32.15
6682	NYSE	GLW	Mon, Dec 3, 2018	32.81	33.49	32.81	33.39
6681	NYSE	GLW	Fri, Nov 30, 2018	31.82	32.34	31.80	32.22
6680	NYSE	GLW	Thu, Nov 29, 2018	32.19	32.25	31.85	31.86
6679	NYSE	GLW	Wed, Nov 28, 2018	31.96	32.26	31.45	32.25
6678	NYSE	GLW	Tue, Nov 27, 2018	31.14	31.67	30.93	31.58
6677	NYSE	GLW	Mon, Nov 26, 2018	31.60	31.66	31.33	31.54
6676	NYSE	GLW	Fri, Nov 23, 2018	30.32	31.48	30.27	31.17
6675	NYSE	GLW	Wed, Nov 21, 2018	31.30	31.35	30.70	30.71
6674	NYSE	GLW	Tue, Nov 20, 2018	30.34	31.17	30.27	30.85
6673	NYSE	GLW	Mon, Nov 19, 2018	31.90	31.97	31.05	31.16
6672	NYSE	GLW	Fri, Nov 16, 2018	31.75	32.37	31.67	32.03
6671	NYSE	GLW	Thu, Nov 15, 2018	31.19	32.30	31.17	32.05
6670	NYSE	GLW	Wed, Nov 14, 2018	32.27	32.72	31.52	31.41
6669	NYSE	GLW	Tue, Nov 13, 2018	32.02	32.74	31.88	32.03
6668	NYSE	GLW	Mon, Nov 12, 2018	33.15	33.20	31.67	31.71
6667	NYSE	GLW	Fri, Nov 9, 2018	33.80	33.92	33.31	33.56
6666	NYSE	GLW	Thu, Nov 8, 2018	33.73	34.11	33.61	34.10
6665	NYSE	GLW	Wed, Nov 7, 2018	33.66	34.02	33.48	34.01
6664	NYSE	GLW	Tue, Nov 6, 2018	33.08	33.61	33.05	33.38
6663	NYSE	GLW	Mon, Nov 5, 2018	32.99	33.21	32.64	33.06
6662	NYSE	GLW	Fri, Nov 2, 2018	33.26	33.36	32.69	32.91
6661	NYSE	GLW	Thu, Nov 1, 2018	32.22	33.20	32.15	33.10
6660	NYSE	GLW	Wed, Oct 31, 2018	31.75	32.48	31.63	31.95
6659	NYSE	GLW	Tue, Oct 30, 2018	30.62	31.31	30.42	31.23
6658	NYSE	GLW	Mon, Oct 29, 2018	31.29	31.49	30.14	30.59
6657	NYSE	GLW	Fri, Oct 26, 2018	30.71	31.27	30.20	30.69
6656	NYSE	GLW	Thu, Oct 25, 2018	31.00	31.54	30.64	31.45
6655	NYSE	GLW	Wed, Oct 24, 2018	31.38	31.90	30.26	30.30
6654	NYSE	GLW	Tue, Oct 23, 2018	29.24	31.80	28.17	31.41
6653	NYSE	GLW	Mon, Oct 22, 2018	30.90	31.11	30.61	30.83
6652	NYSE	GLW	Fri, Oct 19, 2018	31.26	31.53	30.68	30.78
6651	NYSE	GLW	Thu, Oct 18, 2018	32.09	32.25	31.02	31.17
6650	NYSE	GLW	Wed, Oct 17, 2018	32.63	32.83	32.02	32.39
6649	NYSE	GLW	Tue, Oct 16, 2018	32.18	33.37	32.03	32.64
6648	NYSE	GLW	Mon, Oct 15, 2018	32.07	32.15	31.78	31.79
6647	NYSE	GLW	Fri, Oct 12, 2018	32.02	32.25	31.53	32.13
6646	NYSE	GLW	Thu, Oct 11, 2018	32.08	32.66	31.26	31.34
6645	NYSE	GLW	Wed, Oct 10, 2018	33.92	33.98	32.22	32.32
6644	NYSE	GLW	Tue, Oct 9, 2018	34.47	34.58	34.24	34.25
6643	NYSE	GLW	Mon, Oct 8, 2018	34.60	34.77	34.25	34.47
6642	NYSE	GLW	Fri, Oct 5, 2018	35.78	35.89	34.61	34.73
6641	NYSE	GLW	Thu, Oct 4, 2018	35.14	35.76	34.96	35.70
6640	NYSE	GLW	Wed, Oct 3, 2018	35.65	35.92	35.56	35.74
6639	NYSE	GLW	Tue, Oct 2, 2018	35.27	35.64	35.19	35.47
6638	NYSE	GLW	Mon, Oct 1, 2018	35.45	35.67	35.20	35.28
6637	NYSE	GLW	Fri, Sep 28, 2018	35.24	35.40	35.17	35.30
6636	NYSE	GLW	Thu, Sep 27, 2018	35.45	35.65	35.36	35.39
6635	NYSE	GLW	Wed, Sep 26, 2018	35.52	35.83	35.37	35.40
6634	NYSE	GLW	Tue, Sep 25, 2018	35.70	35.87	35.43	35.51
6633	NYSE	GLW	Mon, Sep 24, 2018	35.87	35.94	35.50	35.69
6632	NYSE	GLW	Fri, Sep 21, 2018	36.30	36.56	35.82	35.92
6631	NYSE	GLW	Thu, Sep 20, 2018	35.44	36.36	35.35	36.13
6630	NYSE	GLW	Wed, Sep 19, 2018	35.30	35.41	35.00	35.25
6629	NYSE	GLW	Tue, Sep 18, 2018	35.33	35.47	35.07	35.27
6628	NYSE	GLW	Mon, Sep 17, 2018	35.27	35.54	35.13	35.18
6627	NYSE	GLW	Fri, Sep 14, 2018	35.60	36.00	35.20	35.27
6626	NYSE	GLW	Thu, Sep 13, 2018	34.01	35.10	34.01	35.06
6625	NYSE	GLW	Wed, Sep 12, 2018	33.47	34.15	33.40	34.01
6624	NYSE	GLW	Tue, Sep 11, 2018	33.68	33.85	33.49	33.55
6623	NYSE	GLW	Mon, Sep 10, 2018	33.75	34.07	33.68	33.97
6622	NYSE	GLW	Fri, Sep 7, 2018	33.26	33.73	33.26	33.58
6621	NYSE	GLW	Thu, Sep 6, 2018	33.40	33.58	33.17	33.53
6620	NYSE	GLW	Wed, Sep 5, 2018	33.30	33.44	33.06	33.32
6619	NYSE	GLW	Tue, Sep 4, 2018	33.43	33.48	33.12	33.42
6618	NYSE	GLW	Fri, Aug 31, 2018	33.37	33.54	33.31	33.51
6617	NYSE	GLW	Thu, Aug 30, 2018	33.54	33.86	33.39	33.47
6616	NYSE	GLW	Wed, Aug 29, 2018	33.67	34.00	33.57	33.63
6615	NYSE	GLW	Tue, Aug 28, 2018	33.71	33.84	33.47	33.67
6614	NYSE	GLW	Mon, Aug 27, 2018	33.14	33.90	33.09	33.62
6613	NYSE	GLW	Fri, Aug 24, 2018	32.87	33.11	32.65	33.00
6612	NYSE	GLW	Thu, Aug 23, 2018	32.89	33.05	32.74	32.82
6611	NYSE	GLW	Wed, Aug 22, 2018	32.92	33.03	32.80	32.89
6610	NYSE	GLW	Tue, Aug 21, 2018	33.01	33.06	32.86	32.88
6609	NYSE	GLW	Mon, Aug 20, 2018	33.10	33.21	32.85	32.99
6608	NYSE	GLW	Fri, Aug 17, 2018	32.87	33.08	32.73	33.02
6607	NYSE	GLW	Thu, Aug 16, 2018	32.40	32.94	32.35	32.72
6606	NYSE	GLW	Wed, Aug 15, 2018	32.47	32.55	32.07	32.37
6605	NYSE	GLW	Tue, Aug 14, 2018	32.54	32.80	32.53	32.71
6604	NYSE	GLW	Mon, Aug 13, 2018	32.86	33.01	32.50	32.51
6603	NYSE	GLW	Fri, Aug 10, 2018	32.89	33.01	32.69	32.74
6602	NYSE	GLW	Thu, Aug 9, 2018	33.22	33.52	33.02	33.09
6601	NYSE	GLW	Wed, Aug 8, 2018	33.09	33.49	32.94	33.29
6600	NYSE	GLW	Tue, Aug 7, 2018	33.10	33.18	32.97	33.06
6599	NYSE	GLW	Mon, Aug 6, 2018	32.68	33.07	32.63	32.94
6598	NYSE	GLW	Fri, Aug 3, 2018	32.96	33.05	32.64	32.84
6597	NYSE	GLW	Thu, Aug 2, 2018	32.73	33.04	32.56	32.79
6596	NYSE	GLW	Wed, Aug 1, 2018	33.04	33.33	32.57	32.90
6595	NYSE	GLW	Tue, Jul 31, 2018	32.91	33.36	32.88	33.18
6594	NYSE	GLW	Mon, Jul 30, 2018	33.70	34.15	32.89	32.94
6593	NYSE	GLW	Fri, Jul 27, 2018	33.65	33.82	33.28	33.54
6592	NYSE	GLW	Thu, Jul 26, 2018	32.84	33.77	32.75	33.63
6591	NYSE	GLW	Wed, Jul 25, 2018	30.93	33.31	30.90	33.21
6590	NYSE	GLW	Tue, Jul 24, 2018	29.54	30.27	29.48	29.83
6589	NYSE	GLW	Mon, Jul 23, 2018	29.10	29.41	28.98	29.36
6588	NYSE	GLW	Fri, Jul 20, 2018	29.20	29.31	29.10	29.12
6587	NYSE	GLW	Thu, Jul 19, 2018	29.36	29.48	29.24	29.34
6586	NYSE	GLW	Wed, Jul 18, 2018	29.15	29.52	29.07	29.45
6585	NYSE	GLW	Tue, Jul 17, 2018	28.55	29.31	28.48	29.19
6584	NYSE	GLW	Mon, Jul 16, 2018	28.83	28.87	28.56	28.60
6583	NYSE	GLW	Fri, Jul 13, 2018	28.66	28.94	28.62	28.80
6582	NYSE	GLW	Thu, Jul 12, 2018	28.50	28.75	28.48	28.67
6581	NYSE	GLW	Wed, Jul 11, 2018	28.54	28.67	28.22	28.26
6580	NYSE	GLW	Tue, Jul 10, 2018	28.50	28.99	28.14	28.95
6579	NYSE	GLW	Mon, Jul 9, 2018	28.43	29.03	28.35	29.00
6578	NYSE	GLW	Fri, Jul 6, 2018	27.90	28.30	27.84	28.13
6577	NYSE	GLW	Thu, Jul 5, 2018	27.47	27.96	27.46	27.96
6576	NYSE	GLW	Tue, Jul 3, 2018	27.85	27.88	27.32	27.35
6575	NYSE	GLW	Mon, Jul 2, 2018	27.25	27.72	27.22	27.71
6574	NYSE	GLW	Fri, Jun 29, 2018	27.08	27.77	27.07	27.51
6573	NYSE	GLW	Thu, Jun 28, 2018	27.37	27.44	26.87	26.99
6572	NYSE	GLW	Wed, Jun 27, 2018	27.75	27.97	27.50	27.50
6571	NYSE	GLW	Tue, Jun 26, 2018	27.73	27.84	27.61	27.70
6570	NYSE	GLW	Mon, Jun 25, 2018	28.30	28.36	27.50	27.73
6569	NYSE	GLW	Fri, Jun 22, 2018	28.67	28.67	28.30	28.49
6568	NYSE	GLW	Thu, Jun 21, 2018	28.70	28.75	28.24	28.29
6567	NYSE	GLW	Wed, Jun 20, 2018	28.55	28.57	28.31	28.39
6566	NYSE	GLW	Tue, Jun 19, 2018	28.38	28.50	28.06	28.38
6565	NYSE	GLW	Mon, Jun 18, 2018	28.72	28.91	28.44	28.87
6564	NYSE	GLW	Fri, Jun 15, 2018	28.77	29.10	28.39	29.09
6563	NYSE	GLW	Thu, Jun 14, 2018	28.70	28.95	28.59	28.89
6562	NYSE	GLW	Wed, Jun 13, 2018	28.63	28.68	28.46	28.60
6561	NYSE	GLW	Tue, Jun 12, 2018	28.87	28.87	28.44	28.60
6560	NYSE	GLW	Mon, Jun 11, 2018	28.72	28.91	28.68	28.84
6559	NYSE	GLW	Fri, Jun 8, 2018	28.72	28.81	28.63	28.75
6558	NYSE	GLW	Thu, Jun 7, 2018	28.88	29.00	28.62	28.81
6557	NYSE	GLW	Wed, Jun 6, 2018	28.71	28.91	28.47	28.91
6556	NYSE	GLW	Tue, Jun 5, 2018	28.28	28.61	28.25	28.57
6555	NYSE	GLW	Mon, Jun 4, 2018	28.00	28.19	27.93	28.12
6554	NYSE	GLW	Fri, Jun 1, 2018	27.28	28.00	27.23	27.95
6553	NYSE	GLW	Thu, May 31, 2018	27.19	27.37	26.94	27.17
6552	NYSE	GLW	Wed, May 30, 2018	26.78	26.78	26.23	26.35
6551	NYSE	GLW	Tue, May 29, 2018	26.86	26.99	26.52	26.56
6550	NYSE	GLW	Fri, May 25, 2018	27.25	27.36	26.93	27.06
6549	NYSE	GLW	Thu, May 24, 2018	27.66	27.75	27.30	27.33
6548	NYSE	GLW	Wed, May 23, 2018	27.43	27.77	27.40	27.77
6547	NYSE	GLW	Tue, May 22, 2018	27.83	27.89	27.56	27.64
6546	NYSE	GLW	Mon, May 21, 2018	27.92	28.04	27.65	27.76
6545	NYSE	GLW	Fri, May 18, 2018	27.75	27.85	27.67	27.69
6544	NYSE	GLW	Thu, May 17, 2018	27.98	28.10	27.73	27.83
6543	NYSE	GLW	Wed, May 16, 2018	27.71	28.15	27.70	28.12
6542	NYSE	GLW	Tue, May 15, 2018	27.95	28.04	27.55	27.72
6541	NYSE	GLW	Mon, May 14, 2018	28.17	28.28	27.98	28.07
6540	NYSE	GLW	Fri, May 11, 2018	27.40	28.04	27.37	28.00
6539	NYSE	GLW	Thu, May 10, 2018	27.18	27.41	27.14	27.36
6538	NYSE	GLW	Wed, May 9, 2018	26.95	27.19	26.84	27.08
6537	NYSE	GLW	Tue, May 8, 2018	26.93	26.99	26.73	26.80
6536	NYSE	GLW	Mon, May 7, 2018	27.13	27.16	26.94	26.96
6535	NYSE	GLW	Fri, May 4, 2018	26.50	27.20	26.49	27.08
6534	NYSE	GLW	Thu, May 3, 2018	26.61	26.66	26.11	26.57
6533	NYSE	GLW	Wed, May 2, 2018	26.89	27.07	26.64	26.70
6532	NYSE	GLW	Tue, May 1, 2018	26.89	26.93	26.60	26.82
6531	NYSE	GLW	Mon, Apr 30, 2018	27.27	27.46	27.02	27.02
6530	NYSE	GLW	Fri, Apr 27, 2018	27.03	27.33	26.88	27.23
6529	NYSE	GLW	Thu, Apr 26, 2018	27.04	27.12	26.83	26.90
6528	NYSE	GLW	Wed, Apr 25, 2018	26.73	27.12	26.35	27.06
6527	NYSE	GLW	Tue, Apr 24, 2018	27.17	27.50	26.45	26.73
6526	NYSE	GLW	Mon, Apr 23, 2018	27.57	27.93	27.33	27.50
6525	NYSE	GLW	Fri, Apr 20, 2018	27.52	27.73	27.40	27.55
6524	NYSE	GLW	Thu, Apr 19, 2018	27.71	27.77	27.51	27.62
6523	NYSE	GLW	Wed, Apr 18, 2018	27.74	28.00	27.69	27.87
6522	NYSE	GLW	Tue, Apr 17, 2018	27.66	27.87	27.56	27.75
6521	NYSE	GLW	Mon, Apr 16, 2018	27.55	27.66	27.14	27.49
6520	NYSE	GLW	Fri, Apr 13, 2018	27.71	27.77	27.32	27.42
6519	NYSE	GLW	Thu, Apr 12, 2018	27.56	27.71	27.46	27.57
6518	NYSE	GLW	Wed, Apr 11, 2018	27.12	27.63	27.09	27.41
6517	NYSE	GLW	Tue, Apr 10, 2018	27.18	27.50	27.09	27.34
6516	NYSE	GLW	Mon, Apr 9, 2018	26.78	27.22	26.67	26.71
6515	NYSE	GLW	Fri, Apr 6, 2018	27.20	27.37	26.31	26.55
6514	NYSE	GLW	Thu, Apr 5, 2018	27.64	27.74	27.39	27.46
6513	NYSE	GLW	Wed, Apr 4, 2018	26.78	27.48	26.71	27.39
6512	NYSE	GLW	Tue, Apr 3, 2018	27.13	27.40	26.92	27.36
6511	NYSE	GLW	Mon, Apr 2, 2018	27.78	27.90	26.70	27.03
6510	NYSE	GLW	Thu, Mar 29, 2018	27.56	28.17	27.51	27.88
6509	NYSE	GLW	Wed, Mar 28, 2018	27.79	27.84	27.19	27.35
6508	NYSE	GLW	Tue, Mar 27, 2018	28.34	28.42	27.63	27.74
6507	NYSE	GLW	Mon, Mar 26, 2018	28.28	28.35	27.81	28.31
6506	NYSE	GLW	Fri, Mar 23, 2018	28.55	28.71	27.74	27.78
6505	NYSE	GLW	Thu, Mar 22, 2018	28.95	29.19	28.56	28.56
6504	NYSE	GLW	Wed, Mar 21, 2018	29.25	29.62	29.13	29.37
6503	NYSE	GLW	Tue, Mar 20, 2018	28.98	29.40	28.95	29.26
6502	NYSE	GLW	Mon, Mar 19, 2018	29.31	29.38	28.64	28.89
6501	NYSE	GLW	Fri, Mar 16, 2018	29.61	29.85	29.50	29.50
6500	NYSE	GLW	Thu, Mar 15, 2018	29.60	29.73	29.42	29.53
6499	NYSE	GLW	Wed, Mar 14, 2018	29.95	30.00	29.41	29.54
6498	NYSE	GLW	Tue, Mar 13, 2018	29.97	30.15	29.74	29.84
6497	NYSE	GLW	Mon, Mar 12, 2018	29.95	30.10	29.83	29.84
6496	NYSE	GLW	Fri, Mar 9, 2018	29.50	29.98	29.40	29.93
6495	NYSE	GLW	Thu, Mar 8, 2018	29.45	29.54	29.14	29.33
6494	NYSE	GLW	Wed, Mar 7, 2018	28.89	29.42	28.85	29.34
6493	NYSE	GLW	Tue, Mar 6, 2018	29.08	29.31	29.00	29.20
6492	NYSE	GLW	Mon, Mar 5, 2018	28.58	29.22	28.55	28.88
6491	NYSE	GLW	Fri, Mar 2, 2018	28.22	28.88	28.10	28.80
6490	NYSE	GLW	Thu, Mar 1, 2018	29.20	29.33	28.33	28.40
6489	NYSE	GLW	Wed, Feb 28, 2018	29.43	29.60	29.07	29.08
6488	NYSE	GLW	Tue, Feb 27, 2018	29.68	30.01	29.33	29.33
6487	NYSE	GLW	Mon, Feb 26, 2018	29.45	29.94	29.41	29.65
6486	NYSE	GLW	Fri, Feb 23, 2018	29.43	29.46	29.16	29.30
6485	NYSE	GLW	Thu, Feb 22, 2018	29.33	29.54	29.07	29.21
6484	NYSE	GLW	Wed, Feb 21, 2018	29.65	29.80	29.26	29.26
6483	NYSE	GLW	Tue, Feb 20, 2018	29.43	29.85	29.42	29.65
6482	NYSE	GLW	Fri, Feb 16, 2018	29.45	29.77	29.39	29.47
6481	NYSE	GLW	Thu, Feb 15, 2018	29.84	29.87	29.37	29.54
6480	NYSE	GLW	Wed, Feb 14, 2018	29.00	29.65	29.00	29.52
6479	NYSE	GLW	Tue, Feb 13, 2018	29.35	29.46	29.12	29.24
6478	NYSE	GLW	Mon, Feb 12, 2018	29.12	29.63	29.01	29.45
6477	NYSE	GLW	Fri, Feb 9, 2018	28.75	29.05	27.82	28.77
6476	NYSE	GLW	Thu, Feb 8, 2018	29.82	29.87	28.45	28.45
6475	NYSE	GLW	Wed, Feb 7, 2018	29.66	30.40	29.60	29.82
6474	NYSE	GLW	Tue, Feb 6, 2018	29.12	30.11	28.95	29.80
6473	NYSE	GLW	Mon, Feb 5, 2018	30.98	31.39	29.76	29.78
6472	NYSE	GLW	Fri, Feb 2, 2018	31.40	31.62	31.24	31.28
6471	NYSE	GLW	Thu, Feb 1, 2018	31.04	31.95	30.76	31.69
6470	NYSE	GLW	Wed, Jan 31, 2018	32.49	32.53	31.08	31.22
6469	NYSE	GLW	Tue, Jan 30, 2018	32.31	32.93	31.19	32.33
6468	NYSE	GLW	Mon, Jan 29, 2018	34.38	34.59	34.13	34.25
6467	NYSE	GLW	Fri, Jan 26, 2018	33.97	34.38	33.85	34.38
6466	NYSE	GLW	Thu, Jan 25, 2018	34.34	34.35	33.71	33.81
6465	NYSE	GLW	Wed, Jan 24, 2018	34.67	34.79	33.93	34.12
6464	NYSE	GLW	Tue, Jan 23, 2018	34.71	34.83	34.54	34.56
6463	NYSE	GLW	Mon, Jan 22, 2018	34.66	34.74	34.45	34.71
6462	NYSE	GLW	Fri, Jan 19, 2018	35.05	35.10	34.55	34.66
6461	NYSE	GLW	Thu, Jan 18, 2018	34.77	35.07	34.71	34.85
6460	NYSE	GLW	Wed, Jan 17, 2018	34.61	35.00	34.55	34.83
6459	NYSE	GLW	Tue, Jan 16, 2018	34.70	34.79	34.20	34.41
6458	NYSE	GLW	Fri, Jan 12, 2018	33.80	34.69	33.80	34.66
6457	NYSE	GLW	Thu, Jan 11, 2018	33.44	33.77	33.44	33.76
6456	NYSE	GLW	Wed, Jan 10, 2018	33.53	33.68	33.30	33.33
6455	NYSE	GLW	Tue, Jan 9, 2018	33.76	33.93	33.65	33.65
6454	NYSE	GLW	Mon, Jan 8, 2018	33.64	33.80	33.43	33.77
6453	NYSE	GLW	Fri, Jan 5, 2018	33.81	33.89	33.51	33.64
6452	NYSE	GLW	Thu, Jan 4, 2018	33.54	33.78	33.42	33.76
6451	NYSE	GLW	Wed, Jan 3, 2018	32.56	33.44	32.56	33.42
6450	NYSE	GLW	Tue, Jan 2, 2018	32.32	32.70	32.22	32.62
6449	NYSE	GLW	Fri, Dec 29, 2017	32.35	32.39	31.98	31.99
6448	NYSE	GLW	Thu, Dec 28, 2017	32.46	32.53	32.23	32.30
6447	NYSE	GLW	Wed, Dec 27, 2017	32.40	32.46	32.21	32.35
6446	NYSE	GLW	Tue, Dec 26, 2017	32.33	32.40	32.25	32.38
6445	NYSE	GLW	Fri, Dec 22, 2017	32.36	32.46	32.29	32.38
6444	NYSE	GLW	Thu, Dec 21, 2017	32.62	32.67	32.29	32.30
6443	NYSE	GLW	Wed, Dec 20, 2017	32.39	32.47	32.23	32.42
6442	NYSE	GLW	Tue, Dec 19, 2017	32.38	32.50	32.24	32.26
6441	NYSE	GLW	Mon, Dec 18, 2017	32.27	32.45	32.20	32.32
6440	NYSE	GLW	Fri, Dec 15, 2017	31.99	32.10	31.82	32.05
6439	NYSE	GLW	Thu, Dec 14, 2017	32.25	32.37	31.80	31.81
6438	NYSE	GLW	Wed, Dec 13, 2017	32.61	32.64	32.28	32.29
6437	NYSE	GLW	Tue, Dec 12, 2017	32.48	32.82	32.36	32.64
6436	NYSE	GLW	Mon, Dec 11, 2017	32.40	32.75	32.40	32.57
6435	NYSE	GLW	Fri, Dec 8, 2017	31.86	32.37	31.79	32.35
6434	NYSE	GLW	Thu, Dec 7, 2017	31.66	31.92	31.62	31.73
6433	NYSE	GLW	Wed, Dec 6, 2017	32.14	32.25	31.64	31.67
6432	NYSE	GLW	Tue, Dec 5, 2017	32.21	32.39	32.08	32.24
6431	NYSE	GLW	Mon, Dec 4, 2017	32.08	32.40	32.04	32.21
6430	NYSE	GLW	Fri, Dec 1, 2017	32.39	32.53	31.20	31.85
6429	NYSE	GLW	Thu, Nov 30, 2017	32.58	32.78	32.36	32.39
6428	NYSE	GLW	Wed, Nov 29, 2017	32.53	32.72	32.22	32.48
6427	NYSE	GLW	Tue, Nov 28, 2017	32.10	32.64	32.05	32.44
6426	NYSE	GLW	Mon, Nov 27, 2017	31.78	32.08	31.70	32.05
6425	NYSE	GLW	Fri, Nov 24, 2017	31.93	31.97	31.67	31.85
6424	NYSE	GLW	Wed, Nov 22, 2017	31.95	32.09	31.77	31.80
6423	NYSE	GLW	Tue, Nov 21, 2017	31.86	31.96	31.75	31.93
6422	NYSE	GLW	Mon, Nov 20, 2017	31.65	31.83	31.61	31.73
6421	NYSE	GLW	Fri, Nov 17, 2017	31.54	31.80	31.49	31.63
6420	NYSE	GLW	Thu, Nov 16, 2017	31.42	31.80	31.40	31.65
6419	NYSE	GLW	Wed, Nov 15, 2017	31.34	31.48	31.08	31.32
6418	NYSE	GLW	Tue, Nov 14, 2017	31.58	31.79	31.40	31.55
6417	NYSE	GLW	Mon, Nov 13, 2017	31.59	31.77	31.55	31.66
6416	NYSE	GLW	Fri, Nov 10, 2017	31.59	31.87	31.57	31.73
6415	NYSE	GLW	Thu, Nov 9, 2017	32.00	32.00	31.54	31.79
6414	NYSE	GLW	Wed, Nov 8, 2017	32.19	32.33	32.00	32.22
6413	NYSE	GLW	Tue, Nov 7, 2017	31.81	32.25	31.78	32.25
6412	NYSE	GLW	Mon, Nov 6, 2017	31.59	31.88	31.58	31.84
6411	NYSE	GLW	Fri, Nov 3, 2017	31.62	31.89	31.61	31.67
6410	NYSE	GLW	Thu, Nov 2, 2017	31.63	31.68	31.39	31.58
6409	NYSE	GLW	Wed, Nov 1, 2017	31.55	31.75	31.37	31.63
6408	NYSE	GLW	Tue, Oct 31, 2017	31.50	31.55	31.25	31.31
6407	NYSE	GLW	Mon, Oct 30, 2017	31.50	31.60	31.19	31.26
6406	NYSE	GLW	Fri, Oct 27, 2017	31.75	31.96	31.50	31.51
6405	NYSE	GLW	Thu, Oct 26, 2017	31.54	31.94	31.53	31.70
6404	NYSE	GLW	Wed, Oct 25, 2017	31.65	31.83	31.08	31.54
6403	NYSE	GLW	Tue, Oct 24, 2017	30.60	32.31	30.30	31.94
6402	NYSE	GLW	Mon, Oct 23, 2017	30.15	30.42	29.96	30.01
6401	NYSE	GLW	Fri, Oct 20, 2017	30.17	30.38	30.00	30.06
6400	NYSE	GLW	Thu, Oct 19, 2017	29.80	30.07	29.71	30.06
6399	NYSE	GLW	Wed, Oct 18, 2017	29.74	29.97	29.66	29.92
6398	NYSE	GLW	Tue, Oct 17, 2017	29.78	29.80	29.65	29.67
6397	NYSE	GLW	Mon, Oct 16, 2017	29.87	30.07	29.79	29.89
6396	NYSE	GLW	Fri, Oct 13, 2017	29.96	29.99	29.57	29.74
6395	NYSE	GLW	Thu, Oct 12, 2017	29.64	30.01	29.52	29.94
6394	NYSE	GLW	Wed, Oct 11, 2017	30.03	30.09	29.80	29.89
6393	NYSE	GLW	Tue, Oct 10, 2017	30.11	30.14	29.65	30.03
6392	NYSE	GLW	Mon, Oct 9, 2017	30.11	30.20	30.02	30.12
6391	NYSE	GLW	Fri, Oct 6, 2017	30.37	30.39	30.01	30.09
6390	NYSE	GLW	Thu, Oct 5, 2017	30.54	30.60	30.40	30.45
6389	NYSE	GLW	Wed, Oct 4, 2017	30.27	30.53	30.23	30.47
6388	NYSE	GLW	Tue, Oct 3, 2017	30.21	30.34	30.06	30.31
6387	NYSE	GLW	Mon, Oct 2, 2017	29.94	30.18	29.89	30.16
6386	NYSE	GLW	Fri, Sep 29, 2017	29.91	30.01	29.73	29.92
6385	NYSE	GLW	Thu, Sep 28, 2017	29.97	30.05	29.80	29.95
6384	NYSE	GLW	Wed, Sep 27, 2017	29.91	30.19	29.80	30.04
6383	NYSE	GLW	Tue, Sep 26, 2017	30.16	30.16	29.75	29.81
6382	NYSE	GLW	Mon, Sep 25, 2017	30.07	30.37	29.82	30.01
6381	NYSE	GLW	Fri, Sep 22, 2017	30.04	30.25	29.91	30.05
6380	NYSE	GLW	Thu, Sep 21, 2017	30.03	30.14	29.97	30.10
6379	NYSE	GLW	Wed, Sep 20, 2017	29.99	30.15	29.81	30.03
6378	NYSE	GLW	Tue, Sep 19, 2017	29.54	30.12	29.53	29.91
6377	NYSE	GLW	Mon, Sep 18, 2017	29.46	29.69	29.41	29.54
6376	NYSE	GLW	Fri, Sep 15, 2017	29.18	29.43	29.14	29.35
6375	NYSE	GLW	Thu, Sep 14, 2017	29.10	29.34	29.10	29.25
6374	NYSE	GLW	Wed, Sep 13, 2017	29.16	29.31	28.99	29.20
6373	NYSE	GLW	Tue, Sep 12, 2017	28.97	29.18	28.96	29.15
6372	NYSE	GLW	Mon, Sep 11, 2017	28.82	29.02	28.74	28.92
6371	NYSE	GLW	Fri, Sep 8, 2017	28.57	28.72	28.35	28.54
6370	NYSE	GLW	Thu, Sep 7, 2017	28.64	28.82	28.60	28.73
6369	NYSE	GLW	Wed, Sep 6, 2017	28.72	28.81	28.55	28.58
6368	NYSE	GLW	Tue, Sep 5, 2017	28.85	28.90	28.28	28.62
6367	NYSE	GLW	Fri, Sep 1, 2017	28.82	29.10	28.81	28.91
6366	NYSE	GLW	Thu, Aug 31, 2017	28.78	28.90	28.73	28.76
6365	NYSE	GLW	Wed, Aug 30, 2017	28.55	28.70	28.42	28.64
6364	NYSE	GLW	Tue, Aug 29, 2017	28.37	28.65	28.26	28.57
6363	NYSE	GLW	Mon, Aug 28, 2017	28.74	28.91	28.67	28.61
6362	NYSE	GLW	Fri, Aug 25, 2017	28.61	28.85	28.59	28.66
6361	NYSE	GLW	Thu, Aug 24, 2017	28.53	28.65	28.43	28.56
6360	NYSE	GLW	Wed, Aug 23, 2017	28.24	28.59	28.20	28.48
6359	NYSE	GLW	Tue, Aug 22, 2017	28.27	28.60	28.27	28.50
6358	NYSE	GLW	Mon, Aug 21, 2017	27.90	28.25	27.79	28.19
6357	NYSE	GLW	Fri, Aug 18, 2017	27.82	28.14	27.71	27.88
6356	NYSE	GLW	Thu, Aug 17, 2017	28.29	28.51	27.85	27.87
6355	NYSE	GLW	Wed, Aug 16, 2017	28.60	28.76	28.32	28.45
6354	NYSE	GLW	Tue, Aug 15, 2017	28.52	28.89	28.27	28.49
6353	NYSE	GLW	Mon, Aug 14, 2017	29.30	29.51	29.22	29.41
6352	NYSE	GLW	Fri, Aug 11, 2017	28.67	29.12	28.67	28.98
6351	NYSE	GLW	Thu, Aug 10, 2017	29.19	29.36	28.56	28.57
6350	NYSE	GLW	Wed, Aug 9, 2017	29.17	29.45	29.14	29.36
6349	NYSE	GLW	Tue, Aug 8, 2017	29.16	29.63	29.12	29.30
6348	NYSE	GLW	Mon, Aug 7, 2017	29.30	29.34	29.13	29.24
6347	NYSE	GLW	Fri, Aug 4, 2017	29.37	29.50	29.20	29.25
6346	NYSE	GLW	Thu, Aug 3, 2017	29.74	29.80	29.11	29.28
6345	NYSE	GLW	Wed, Aug 2, 2017	29.67	30.12	29.55	29.77
6344	NYSE	GLW	Tue, Aug 1, 2017	29.26	29.63	29.15	29.52
6343	NYSE	GLW	Mon, Jul 31, 2017	29.43	29.58	29.02	29.14
6342	NYSE	GLW	Fri, Jul 28, 2017	29.48	29.52	29.15	29.25
6341	NYSE	GLW	Thu, Jul 27, 2017	30.42	30.57	29.17	29.49
6340	NYSE	GLW	Wed, Jul 26, 2017	31.54	31.74	30.01	30.42
6339	NYSE	GLW	Tue, Jul 25, 2017	31.90	32.17	31.70	32.13
6338	NYSE	GLW	Mon, Jul 24, 2017	31.85	32.07	31.65	31.85
6337	NYSE	GLW	Fri, Jul 21, 2017	31.66	32.06	31.63	31.85
6336	NYSE	GLW	Thu, Jul 20, 2017	31.42	31.77	30.98	31.71
6335	NYSE	GLW	Wed, Jul 19, 2017	31.42	31.75	31.42	31.73
6334	NYSE	GLW	Tue, Jul 18, 2017	31.30	31.41	31.13	31.41
6333	NYSE	GLW	Mon, Jul 17, 2017	31.19	31.42	31.12	31.32
6332	NYSE	GLW	Fri, Jul 14, 2017	30.82	31.18	30.82	31.07
6331	NYSE	GLW	Thu, Jul 13, 2017	30.82	30.97	30.69	30.82
6330	NYSE	GLW	Wed, Jul 12, 2017	30.52	30.95	30.52	30.85
6329	NYSE	GLW	Tue, Jul 11, 2017	30.56	30.68	30.24	30.33
6328	NYSE	GLW	Mon, Jul 10, 2017	30.17	30.60	30.12	30.54
6327	NYSE	GLW	Fri, Jul 7, 2017	29.88	30.38	29.85	30.28
6326	NYSE	GLW	Thu, Jul 6, 2017	30.31	30.43	29.76	29.81
6325	NYSE	GLW	Wed, Jul 5, 2017	30.25	30.62	30.11	30.49
6324	NYSE	GLW	Mon, Jul 3, 2017	30.25	30.31	30.07	30.13
6323	NYSE	GLW	Fri, Jun 30, 2017	30.42	30.42	29.96	30.05
6322	NYSE	GLW	Thu, Jun 29, 2017	30.55	30.58	29.95	30.37
6321	NYSE	GLW	Wed, Jun 28, 2017	30.27	30.60	30.03	30.50
6320	NYSE	GLW	Tue, Jun 27, 2017	30.18	30.34	29.99	29.99
6319	NYSE	GLW	Mon, Jun 26, 2017	29.99	30.41	29.98	30.23
6318	NYSE	GLW	Fri, Jun 23, 2017	29.74	30.00	29.70	29.99
6317	NYSE	GLW	Thu, Jun 22, 2017	29.76	29.80	29.56	29.71
6316	NYSE	GLW	Wed, Jun 21, 2017	29.82	29.85	29.61	29.76
6315	NYSE	GLW	Tue, Jun 20, 2017	29.80	29.97	29.66	29.67
6314	NYSE	GLW	Mon, Jun 19, 2017	29.59	29.90	29.54	29.88
6313	NYSE	GLW	Fri, Jun 16, 2017	29.42	29.49	29.05	29.41
6312	NYSE	GLW	Thu, Jun 15, 2017	28.93	29.44	28.93	29.39
6311	NYSE	GLW	Wed, Jun 14, 2017	29.41	29.50	29.10	29.25
6310	NYSE	GLW	Tue, Jun 13, 2017	29.41	29.51	29.13	29.40
6309	NYSE	GLW	Mon, Jun 12, 2017	28.92	29.08	28.37	29.06
6308	NYSE	GLW	Fri, Jun 9, 2017	29.30	29.57	28.65	28.95
6307	NYSE	GLW	Thu, Jun 8, 2017	29.39	29.55	29.20	29.30
6306	NYSE	GLW	Wed, Jun 7, 2017	29.64	29.68	29.25	29.49
6305	NYSE	GLW	Tue, Jun 6, 2017	29.42	29.76	29.39	29.57
6304	NYSE	GLW	Mon, Jun 5, 2017	29.80	29.87	29.52	29.54
6303	NYSE	GLW	Fri, Jun 2, 2017	29.71	29.90	29.58	29.69
6302	NYSE	GLW	Thu, Jun 1, 2017	29.24	29.67	29.23	29.67
6301	NYSE	GLW	Wed, May 31, 2017	29.34	29.45	29.06	29.10
6300	NYSE	GLW	Tue, May 30, 2017	29.24	29.45	29.22	29.32
6299	NYSE	GLW	Fri, May 26, 2017	29.38	29.51	29.28	29.30
6298	NYSE	GLW	Thu, May 25, 2017	29.25	29.66	29.16	29.42
6297	NYSE	GLW	Wed, May 24, 2017	29.31	29.35	29.05	29.17
6296	NYSE	GLW	Tue, May 23, 2017	29.34	29.46	29.05	29.18
6295	NYSE	GLW	Mon, May 22, 2017	29.19	29.35	29.02	29.31
6294	NYSE	GLW	Fri, May 19, 2017	29.00	29.20	28.86	29.05
6293	NYSE	GLW	Thu, May 18, 2017	28.59	28.93	28.33	28.77
6292	NYSE	GLW	Wed, May 17, 2017	29.29	29.42	28.63	28.64
6291	NYSE	GLW	Tue, May 16, 2017	29.43	29.72	29.30	29.60
6290	NYSE	GLW	Mon, May 15, 2017	29.13	29.53	29.12	29.33
6289	NYSE	GLW	Fri, May 12, 2017	29.22	29.25	28.83	29.06
6288	NYSE	GLW	Thu, May 11, 2017	28.96	29.09	28.64	28.80
6287	NYSE	GLW	Wed, May 10, 2017	29.02	29.13	28.90	29.11
6286	NYSE	GLW	Tue, May 9, 2017	29.11	29.29	29.00	29.08
6285	NYSE	GLW	Mon, May 8, 2017	28.96	29.25	28.86	29.12
6284	NYSE	GLW	Fri, May 5, 2017	28.91	29.02	28.76	28.91
6283	NYSE	GLW	Thu, May 4, 2017	28.78	28.96	28.73	28.84
6282	NYSE	GLW	Wed, May 3, 2017	28.85	28.93	28.68	28.76
6281	NYSE	GLW	Tue, May 2, 2017	29.12	29.16	28.89	29.02
6280	NYSE	GLW	Mon, May 1, 2017	28.93	29.18	28.83	29.11
6279	NYSE	GLW	Fri, Apr 28, 2017	28.99	29.00	28.77	28.85
6278	NYSE	GLW	Thu, Apr 27, 2017	28.46	29.08	28.45	29.02
6277	NYSE	GLW	Wed, Apr 26, 2017	28.63	28.63	28.20	28.39
6276	NYSE	GLW	Tue, Apr 25, 2017	28.11	28.73	27.85	28.54
6275	NYSE	GLW	Mon, Apr 24, 2017	27.38	27.64	27.28	27.52
6274	NYSE	GLW	Fri, Apr 21, 2017	27.06	27.15	26.83	27.02
6273	NYSE	GLW	Thu, Apr 20, 2017	26.97	27.22	26.90	27.11
6272	NYSE	GLW	Wed, Apr 19, 2017	27.00	27.22	26.73	26.86
6271	NYSE	GLW	Tue, Apr 18, 2017	26.48	27.29	26.43	26.89
6270	NYSE	GLW	Mon, Apr 17, 2017	26.44	26.60	26.39	26.54
6269	NYSE	GLW	Thu, Apr 13, 2017	26.45	26.66	26.32	26.32
6268	NYSE	GLW	Wed, Apr 12, 2017	27.02	27.07	26.39	26.48
6267	NYSE	GLW	Tue, Apr 11, 2017	26.77	26.90	26.59	26.85
6266	NYSE	GLW	Mon, Apr 10, 2017	26.81	27.04	26.66	26.79
6265	NYSE	GLW	Fri, Apr 7, 2017	26.72	26.94	26.69	26.81
6264	NYSE	GLW	Thu, Apr 6, 2017	26.70	26.98	26.59	26.78
6263	NYSE	GLW	Wed, Apr 5, 2017	27.00	27.17	26.66	26.70
6262	NYSE	GLW	Tue, Apr 4, 2017	26.83	27.06	26.76	26.79
6261	NYSE	GLW	Mon, Apr 3, 2017	27.07	27.19	26.61	26.84
6260	NYSE	GLW	Fri, Mar 31, 2017	27.32	27.37	26.85	27.00
6259	NYSE	GLW	Thu, Mar 30, 2017	27.43	27.86	27.43	27.56
6258	NYSE	GLW	Wed, Mar 29, 2017	27.50	27.60	27.40	27.48
6257	NYSE	GLW	Tue, Mar 28, 2017	27.40	27.68	27.31	27.55
6256	NYSE	GLW	Mon, Mar 27, 2017	27.11	27.48	26.86	27.41
6255	NYSE	GLW	Fri, Mar 24, 2017	27.44	27.58	27.26	27.41
6254	NYSE	GLW	Thu, Mar 23, 2017	27.33	27.56	27.28	27.34
6253	NYSE	GLW	Wed, Mar 22, 2017	26.87	27.45	26.87	27.35
6252	NYSE	GLW	Tue, Mar 21, 2017	27.41	27.68	26.79	26.87
6251	NYSE	GLW	Mon, Mar 20, 2017	27.31	27.54	27.25	27.30
6250	NYSE	GLW	Fri, Mar 17, 2017	27.30	27.31	27.17	27.24
6249	NYSE	GLW	Thu, Mar 16, 2017	27.42	27.49	27.24	27.28
6248	NYSE	GLW	Wed, Mar 15, 2017	27.00	27.41	26.97	27.23
6247	NYSE	GLW	Tue, Mar 14, 2017	27.22	27.23	26.80	26.85
6246	NYSE	GLW	Mon, Mar 13, 2017	27.59	27.75	27.55	27.71
6245	NYSE	GLW	Fri, Mar 10, 2017	27.59	27.80	27.51	27.56
6244	NYSE	GLW	Thu, Mar 9, 2017	27.66	27.73	27.51	27.57
6243	NYSE	GLW	Wed, Mar 8, 2017	27.81	27.88	27.56	27.62
6242	NYSE	GLW	Tue, Mar 7, 2017	27.75	27.84	27.65	27.72
6241	NYSE	GLW	Mon, Mar 6, 2017	27.74	27.80	27.61	27.72
6240	NYSE	GLW	Fri, Mar 3, 2017	27.80	28.02	27.77	27.88
6239	NYSE	GLW	Thu, Mar 2, 2017	28.12	28.17	27.87	27.88
6238	NYSE	GLW	Wed, Mar 1, 2017	27.86	28.36	27.85	28.20
6237	NYSE	GLW	Tue, Feb 28, 2017	27.55	27.67	27.39	27.61
6236	NYSE	GLW	Mon, Feb 27, 2017	27.57	27.74	27.41	27.65
6235	NYSE	GLW	Fri, Feb 24, 2017	27.27	27.74	27.12	27.73
6234	NYSE	GLW	Thu, Feb 23, 2017	27.74	27.83	27.47	27.41
6233	NYSE	GLW	Wed, Feb 22, 2017	27.61	27.84	27.59	27.74
6232	NYSE	GLW	Tue, Feb 21, 2017	27.66	27.89	27.66	27.73
6231	NYSE	GLW	Fri, Feb 17, 2017	27.63	27.67	27.34	27.65
6230	NYSE	GLW	Thu, Feb 16, 2017	27.40	27.88	27.38	27.71
6229	NYSE	GLW	Wed, Feb 15, 2017	27.15	27.50	27.14	27.36
6228	NYSE	GLW	Tue, Feb 14, 2017	26.71	27.24	26.68	27.24
6227	NYSE	GLW	Mon, Feb 13, 2017	26.52	26.92	26.31	26.73
6226	NYSE	GLW	Fri, Feb 10, 2017	26.80	26.85	26.62	26.70
6225	NYSE	GLW	Thu, Feb 9, 2017	26.51	26.87	26.50	26.80
6224	NYSE	GLW	Wed, Feb 8, 2017	26.60	26.62	26.46	26.48
6223	NYSE	GLW	Tue, Feb 7, 2017	26.73	26.84	26.56	26.59
6222	NYSE	GLW	Mon, Feb 6, 2017	26.60	26.75	26.51	26.71
6221	NYSE	GLW	Fri, Feb 3, 2017	26.47	26.80	26.45	26.73
6220	NYSE	GLW	Thu, Feb 2, 2017	26.15	26.40	26.04	26.38
6219	NYSE	GLW	Wed, Feb 1, 2017	26.29	26.49	25.97	26.21
6218	NYSE	GLW	Tue, Jan 31, 2017	26.67	26.68	26.19	26.49
6217	NYSE	GLW	Mon, Jan 30, 2017	26.58	26.66	26.34	26.65
6216	NYSE	GLW	Fri, Jan 27, 2017	26.51	26.95	26.47	26.68
6215	NYSE	GLW	Thu, Jan 26, 2017	26.61	26.73	26.18	26.55
6214	NYSE	GLW	Wed, Jan 25, 2017	26.14	26.99	26.14	26.68
6213	NYSE	GLW	Tue, Jan 24, 2017	25.23	26.23	24.65	26.18
6212	NYSE	GLW	Mon, Jan 23, 2017	24.79	24.92	24.63	24.77
6211	NYSE	GLW	Fri, Jan 20, 2017	24.54	24.93	24.54	24.79
6210	NYSE	GLW	Thu, Jan 19, 2017	24.56	24.69	24.36	24.42
6209	NYSE	GLW	Wed, Jan 18, 2017	24.30	24.58	24.25	24.56
6208	NYSE	GLW	Tue, Jan 17, 2017	24.70	24.70	24.13	24.19
6207	NYSE	GLW	Fri, Jan 13, 2017	24.60	24.86	24.55	24.84
6206	NYSE	GLW	Thu, Jan 12, 2017	24.62	24.64	24.18	24.53
6205	NYSE	GLW	Wed, Jan 11, 2017	24.44	24.74	24.42	24.67
6204	NYSE	GLW	Tue, Jan 10, 2017	24.52	24.77	24.41	24.49
6203	NYSE	GLW	Mon, Jan 9, 2017	24.59	24.74	24.46	24.47
6202	NYSE	GLW	Fri, Jan 6, 2017	24.38	24.64	24.29	24.52
6201	NYSE	GLW	Thu, Jan 5, 2017	24.37	24.69	24.30	24.31
6200	NYSE	GLW	Wed, Jan 4, 2017	24.38	24.64	24.38	24.46
6199	NYSE	GLW	Tue, Jan 3, 2017	24.40	24.53	24.12	24.30
6198	NYSE	GLW	Fri, Dec 30, 2016	24.51	24.58	24.20	24.27
6197	NYSE	GLW	Thu, Dec 29, 2016	24.45	24.61	24.38	24.44
6196	NYSE	GLW	Wed, Dec 28, 2016	24.98	25.06	24.40	24.45
6195	NYSE	GLW	Tue, Dec 27, 2016	24.72	25.00	24.72	24.94
6194	NYSE	GLW	Fri, Dec 23, 2016	24.75	24.80	24.66	24.77
6193	NYSE	GLW	Thu, Dec 22, 2016	24.72	24.89	24.66	24.75
6192	NYSE	GLW	Wed, Dec 21, 2016	24.55	24.94	24.53	24.83
6191	NYSE	GLW	Tue, Dec 20, 2016	24.41	24.70	24.41	24.59
6190	NYSE	GLW	Mon, Dec 19, 2016	24.31	24.65	24.31	24.36
6189	NYSE	GLW	Fri, Dec 16, 2016	24.27	24.53	24.24	24.30
6188	NYSE	GLW	Thu, Dec 15, 2016	24.31	24.50	24.17	24.24
6187	NYSE	GLW	Wed, Dec 14, 2016	24.45	24.62	24.31	24.34
6186	NYSE	GLW	Tue, Dec 13, 2016	24.38	24.54	24.32	24.46
6185	NYSE	GLW	Mon, Dec 12, 2016	24.50	24.57	24.20	24.32
6184	NYSE	GLW	Fri, Dec 9, 2016	24.82	24.92	24.42	24.56
6183	NYSE	GLW	Thu, Dec 8, 2016	24.88	25.35	24.84	24.88
6182	NYSE	GLW	Wed, Dec 7, 2016	24.00	24.61	23.97	24.58
6181	NYSE	GLW	Tue, Dec 6, 2016	23.60	24.02	23.59	23.99
6180	NYSE	GLW	Mon, Dec 5, 2016	23.67	23.96	23.61	23.63
6179	NYSE	GLW	Fri, Dec 2, 2016	23.54	23.73	23.52	23.55
6178	NYSE	GLW	Thu, Dec 1, 2016	24.03	24.13	23.48	23.53
6177	NYSE	GLW	Wed, Nov 30, 2016	24.22	24.46	23.98	24.03
6176	NYSE	GLW	Tue, Nov 29, 2016	24.20	24.40	24.16	24.17
6175	NYSE	GLW	Mon, Nov 28, 2016	24.25	24.42	24.18	24.20
6174	NYSE	GLW	Fri, Nov 25, 2016	24.18	24.36	24.16	24.29
6173	NYSE	GLW	Wed, Nov 23, 2016	23.96	24.22	23.93	24.19
6172	NYSE	GLW	Tue, Nov 22, 2016	23.98	24.07	23.88	24.00
6171	NYSE	GLW	Mon, Nov 21, 2016	23.90	24.00	23.77	23.87
6170	NYSE	GLW	Fri, Nov 18, 2016	23.82	23.89	23.69	23.83
6169	NYSE	GLW	Thu, Nov 17, 2016	23.74	23.88	23.74	23.82
6168	NYSE	GLW	Wed, Nov 16, 2016	23.55	23.90	23.52	23.67
6167	NYSE	GLW	Tue, Nov 15, 2016	23.30	23.70	23.30	23.65
6166	NYSE	GLW	Mon, Nov 14, 2016	23.48	23.65	23.40	23.36
6165	NYSE	GLW	Fri, Nov 11, 2016	23.12	23.47	23.11	23.40
6164	NYSE	GLW	Thu, Nov 10, 2016	23.31	23.58	23.17	23.19
6163	NYSE	GLW	Wed, Nov 9, 2016	22.77	23.32	22.54	23.21
6162	NYSE	GLW	Tue, Nov 8, 2016	22.98	23.28	22.95	23.16
6161	NYSE	GLW	Mon, Nov 7, 2016	22.80	23.09	22.76	22.98
6160	NYSE	GLW	Fri, Nov 4, 2016	22.35	22.62	22.33	22.40
6159	NYSE	GLW	Thu, Nov 3, 2016	22.48	22.55	22.23	22.33
6158	NYSE	GLW	Wed, Nov 2, 2016	22.51	22.69	22.31	22.46
6157	NYSE	GLW	Tue, Nov 1, 2016	22.82	22.89	22.39	22.58
6156	NYSE	GLW	Mon, Oct 31, 2016	22.73	22.75	22.53	22.71
6155	NYSE	GLW	Fri, Oct 28, 2016	22.87	23.13	22.66	22.68
6154	NYSE	GLW	Thu, Oct 27, 2016	23.10	23.15	22.88	22.92
6153	NYSE	GLW	Wed, Oct 26, 2016	22.91	23.24	22.88	23.02
6152	NYSE	GLW	Tue, Oct 25, 2016	23.43	23.43	22.73	22.97
6151	NYSE	GLW	Mon, Oct 24, 2016	23.95	24.14	23.73	23.89
6150	NYSE	GLW	Fri, Oct 21, 2016	23.63	23.85	23.51	23.82
6149	NYSE	GLW	Thu, Oct 20, 2016	23.72	23.87	23.69	23.80
6148	NYSE	GLW	Wed, Oct 19, 2016	23.63	23.93	23.56	23.76
6147	NYSE	GLW	Tue, Oct 18, 2016	23.65	23.83	23.59	23.61
6146	NYSE	GLW	Mon, Oct 17, 2016	23.41	23.58	23.40	23.43
6145	NYSE	GLW	Fri, Oct 14, 2016	23.40	23.61	23.37	23.39
6144	NYSE	GLW	Thu, Oct 13, 2016	23.20	23.28	23.06	23.20
6143	NYSE	GLW	Wed, Oct 12, 2016	23.58	23.61	23.25	23.41
6142	NYSE	GLW	Tue, Oct 11, 2016	23.72	23.81	23.56	23.64
6141	NYSE	GLW	Mon, Oct 10, 2016	23.86	23.96	23.78	23.81
6140	NYSE	GLW	Fri, Oct 7, 2016	23.86	23.95	23.66	23.78
6139	NYSE	GLW	Thu, Oct 6, 2016	23.79	23.95	23.69	23.87
6138	NYSE	GLW	Wed, Oct 5, 2016	23.51	23.89	23.51	23.80
6137	NYSE	GLW	Tue, Oct 4, 2016	23.70	23.75	23.32	23.41
6136	NYSE	GLW	Mon, Oct 3, 2016	23.59	23.71	23.57	23.66
6135	NYSE	GLW	Fri, Sep 30, 2016	23.66	23.81	23.41	23.65
6134	NYSE	GLW	Thu, Sep 29, 2016	23.57	23.78	23.49	23.52
6133	NYSE	GLW	Wed, Sep 28, 2016	23.40	23.64	23.36	23.63
6132	NYSE	GLW	Tue, Sep 27, 2016	22.99	23.35	22.96	23.33
6131	NYSE	GLW	Mon, Sep 26, 2016	23.00	23.05	22.91	23.00
6130	NYSE	GLW	Fri, Sep 23, 2016	22.95	23.23	22.91	23.14
6129	NYSE	GLW	Thu, Sep 22, 2016	23.03	23.23	23.02	23.11
6128	NYSE	GLW	Wed, Sep 21, 2016	22.82	23.03	22.70	22.96
6127	NYSE	GLW	Tue, Sep 20, 2016	22.85	22.91	22.66	22.70
6126	NYSE	GLW	Mon, Sep 19, 2016	22.70	23.00	22.70	22.70
6125	NYSE	GLW	Fri, Sep 16, 2016	22.54	22.68	22.48	22.62
6124	NYSE	GLW	Thu, Sep 15, 2016	22.24	22.67	22.24	22.59
6123	NYSE	GLW	Wed, Sep 14, 2016	22.32	22.57	22.31	22.37
6122	NYSE	GLW	Tue, Sep 13, 2016	22.33	22.50	22.24	22.35
6121	NYSE	GLW	Mon, Sep 12, 2016	22.20	22.57	22.14	22.48
6120	NYSE	GLW	Fri, Sep 9, 2016	22.59	22.64	22.30	22.38
6119	NYSE	GLW	Thu, Sep 8, 2016	22.71	22.84	22.66	22.76
6118	NYSE	GLW	Wed, Sep 7, 2016	22.85	22.92	22.71	22.82
6117	NYSE	GLW	Tue, Sep 6, 2016	22.77	22.88	22.72	22.88
6116	NYSE	GLW	Fri, Sep 2, 2016	22.75	22.94	22.70	22.77
6115	NYSE	GLW	Thu, Sep 1, 2016	22.67	22.80	22.59	22.71
6114	NYSE	GLW	Wed, Aug 31, 2016	22.70	22.74	22.56	22.69
6113	NYSE	GLW	Tue, Aug 30, 2016	22.66	22.79	22.65	22.77
6112	NYSE	GLW	Mon, Aug 29, 2016	22.59	22.88	22.54	22.69
6111	NYSE	GLW	Fri, Aug 26, 2016	22.75	22.90	22.58	22.54
6110	NYSE	GLW	Thu, Aug 25, 2016	22.62	22.84	22.54	22.68
6109	NYSE	GLW	Wed, Aug 24, 2016	22.83	22.94	22.62	22.66
6108	NYSE	GLW	Tue, Aug 23, 2016	22.88	23.01	22.81	22.83
6107	NYSE	GLW	Mon, Aug 22, 2016	22.65	22.80	22.58	22.73
6106	NYSE	GLW	Fri, Aug 19, 2016	22.71	22.90	22.65	22.77
6105	NYSE	GLW	Thu, Aug 18, 2016	22.59	22.76	22.56	22.67
6104	NYSE	GLW	Wed, Aug 17, 2016	22.77	22.80	22.45	22.59
6103	NYSE	GLW	Tue, Aug 16, 2016	22.95	23.07	22.68	22.74
6102	NYSE	GLW	Mon, Aug 15, 2016	22.90	23.13	22.87	23.07
6101	NYSE	GLW	Fri, Aug 12, 2016	22.87	22.95	22.78	22.87
6100	NYSE	GLW	Thu, Aug 11, 2016	22.90	23.00	22.87	22.92
6099	NYSE	GLW	Wed, Aug 10, 2016	22.89	22.94	22.75	22.83
6098	NYSE	GLW	Tue, Aug 9, 2016	22.87	23.00	22.84	22.91
6097	NYSE	GLW	Mon, Aug 8, 2016	22.64	22.92	22.60	22.80
6096	NYSE	GLW	Fri, Aug 5, 2016	22.45	22.73	22.44	22.64
6095	NYSE	GLW	Thu, Aug 4, 2016	22.16	22.49	22.16	22.38
6094	NYSE	GLW	Wed, Aug 3, 2016	22.12	22.36	22.07	22.20
6093	NYSE	GLW	Tue, Aug 2, 2016	22.26	22.37	22.08	22.11
6092	NYSE	GLW	Mon, Aug 1, 2016	22.25	22.47	22.22	22.29
6091	NYSE	GLW	Fri, Jul 29, 2016	22.36	22.47	22.18	22.22
6090	NYSE	GLW	Thu, Jul 28, 2016	21.49	22.62	21.41	22.29
6089	NYSE	GLW	Wed, Jul 27, 2016	20.97	21.53	20.76	21.49
6088	NYSE	GLW	Tue, Jul 26, 2016	21.70	21.85	21.65	21.71
6087	NYSE	GLW	Mon, Jul 25, 2016	21.60	21.72	21.54	21.65
6086	NYSE	GLW	Fri, Jul 22, 2016	21.46	21.67	21.36	21.65
6085	NYSE	GLW	Thu, Jul 21, 2016	21.64	21.77	21.46	21.50
6084	NYSE	GLW	Wed, Jul 20, 2016	21.39	21.65	21.25	21.61
6083	NYSE	GLW	Tue, Jul 19, 2016	21.32	21.44	21.25	21.32
6082	NYSE	GLW	Mon, Jul 18, 2016	21.39	21.44	21.31	21.38
6081	NYSE	GLW	Fri, Jul 15, 2016	21.45	21.45	21.27	21.35
6080	NYSE	GLW	Thu, Jul 14, 2016	21.50	21.55	21.39	21.42
6079	NYSE	GLW	Wed, Jul 13, 2016	21.45	21.55	21.35	21.37
6078	NYSE	GLW	Tue, Jul 12, 2016	21.13	21.50	21.09	21.45
6077	NYSE	GLW	Mon, Jul 11, 2016	20.88	21.12	20.88	20.99
6076	NYSE	GLW	Fri, Jul 8, 2016	20.57	20.92	20.57	20.91
6075	NYSE	GLW	Thu, Jul 7, 2016	20.52	20.78	20.34	20.42
6074	NYSE	GLW	Wed, Jul 6, 2016	19.86	20.14	19.78	20.11
6073	NYSE	GLW	Tue, Jul 5, 2016	20.20	20.20	19.82	19.93
6072	NYSE	GLW	Fri, Jul 1, 2016	20.34	20.57	20.24	20.29
6071	NYSE	GLW	Thu, Jun 30, 2016	19.91	20.56	19.90	20.48
6070	NYSE	GLW	Wed, Jun 29, 2016	19.60	19.86	19.39	19.81
6069	NYSE	GLW	Tue, Jun 28, 2016	19.29	19.48	19.18	19.38
6068	NYSE	GLW	Mon, Jun 27, 2016	19.50	19.50	18.88	19.06
6067	NYSE	GLW	Fri, Jun 24, 2016	20.06	20.32	19.69	19.69
6066	NYSE	GLW	Thu, Jun 23, 2016	20.79	20.90	20.59	20.79
6065	NYSE	GLW	Wed, Jun 22, 2016	20.47	20.84	20.42	20.55
6064	NYSE	GLW	Tue, Jun 21, 2016	20.46	20.50	20.34	20.37
6063	NYSE	GLW	Mon, Jun 20, 2016	20.66	20.71	20.42	20.43
6062	NYSE	GLW	Fri, Jun 17, 2016	20.06	20.39	20.05	20.29
6061	NYSE	GLW	Thu, Jun 16, 2016	20.04	20.18	19.92	20.11
6060	NYSE	GLW	Wed, Jun 15, 2016	20.42	20.44	20.18	20.20
6059	NYSE	GLW	Tue, Jun 14, 2016	20.18	20.45	20.14	20.27
6058	NYSE	GLW	Mon, Jun 13, 2016	20.37	20.51	20.22	20.24
6057	NYSE	GLW	Fri, Jun 10, 2016	20.41	20.60	20.13	20.52
6056	NYSE	GLW	Thu, Jun 9, 2016	20.87	21.07	20.68	21.03
6055	NYSE	GLW	Wed, Jun 8, 2016	21.10	21.15	20.85	20.98
6054	NYSE	GLW	Tue, Jun 7, 2016	21.10	21.30	21.06	21.09
6053	NYSE	GLW	Mon, Jun 6, 2016	21.16	21.30	21.00	21.06
6052	NYSE	GLW	Fri, Jun 3, 2016	20.99	21.13	20.77	21.08
6051	NYSE	GLW	Thu, Jun 2, 2016	20.77	21.19	20.73	21.16
6050	NYSE	GLW	Wed, Jun 1, 2016	20.69	20.88	20.54	20.77
6049	NYSE	GLW	Tue, May 31, 2016	20.46	20.95	20.45	20.89
6048	NYSE	GLW	Fri, May 27, 2016	20.07	20.51	20.01	20.51
6047	NYSE	GLW	Thu, May 26, 2016	19.94	20.15	19.91	20.13
6046	NYSE	GLW	Wed, May 25, 2016	20.17	20.24	19.95	19.87
6045	NYSE	GLW	Tue, May 24, 2016	19.82	20.17	19.80	20.09
6044	NYSE	GLW	Mon, May 23, 2016	19.57	19.88	19.51	19.72
6043	NYSE	GLW	Fri, May 20, 2016	19.09	19.56	19.09	19.51
6042	NYSE	GLW	Thu, May 19, 2016	18.83	19.03	18.75	18.94
6041	NYSE	GLW	Wed, May 18, 2016	19.01	19.42	18.94	18.98
6040	NYSE	GLW	Tue, May 17, 2016	19.17	19.36	19.04	19.11
6039	NYSE	GLW	Mon, May 16, 2016	18.70	19.23	18.70	19.21
6038	NYSE	GLW	Fri, May 13, 2016	18.85	19.04	18.68	18.69
6037	NYSE	GLW	Thu, May 12, 2016	18.92	19.06	18.65	18.88
6036	NYSE	GLW	Wed, May 11, 2016	18.79	18.99	18.74	18.87
6035	NYSE	GLW	Tue, May 10, 2016	18.47	18.88	18.39	18.86
6034	NYSE	GLW	Mon, May 9, 2016	18.44	18.62	18.29	18.34
6033	NYSE	GLW	Fri, May 6, 2016	18.27	18.58	18.23	18.44
6032	NYSE	GLW	Thu, May 5, 2016	18.38	18.53	18.32	18.32
6031	NYSE	GLW	Wed, May 4, 2016	18.54	18.63	18.21	18.37
6030	NYSE	GLW	Tue, May 3, 2016	18.62	18.69	18.45	18.62
6029	NYSE	GLW	Mon, May 2, 2016	18.74	18.94	18.70	18.81
6028	NYSE	GLW	Fri, Apr 29, 2016	18.88	18.90	18.52	18.67
6027	NYSE	GLW	Thu, Apr 28, 2016	19.24	19.24	18.88	18.89
6026	NYSE	GLW	Wed, Apr 27, 2016	19.23	19.40	19.10	19.30
6025	NYSE	GLW	Tue, Apr 26, 2016	20.57	20.74	19.19	19.22
6024	NYSE	GLW	Mon, Apr 25, 2016	20.87	21.01	20.80	20.97
6023	NYSE	GLW	Fri, Apr 22, 2016	20.69	21.12	20.69	20.99
6022	NYSE	GLW	Thu, Apr 21, 2016	20.95	21.07	20.78	20.80
6021	NYSE	GLW	Wed, Apr 20, 2016	20.94	21.08	20.92	20.98
6020	NYSE	GLW	Tue, Apr 19, 2016	21.04	21.06	20.81	20.93
6019	NYSE	GLW	Mon, Apr 18, 2016	20.73	21.03	20.73	20.92
6018	NYSE	GLW	Fri, Apr 15, 2016	20.77	21.00	20.74	20.92
6017	NYSE	GLW	Thu, Apr 14, 2016	21.00	21.10	20.50	20.77
6016	NYSE	GLW	Wed, Apr 13, 2016	20.96	21.13	20.90	21.08
6015	NYSE	GLW	Tue, Apr 12, 2016	21.02	21.08	20.76	20.83
6014	NYSE	GLW	Mon, Apr 11, 2016	20.58	20.84	20.57	20.62
6013	NYSE	GLW	Fri, Apr 8, 2016	20.79	20.93	20.44	20.53
6012	NYSE	GLW	Thu, Apr 7, 2016	20.75	20.85	20.59	20.66
6011	NYSE	GLW	Wed, Apr 6, 2016	20.58	20.85	20.42	20.81
6010	NYSE	GLW	Tue, Apr 5, 2016	20.78	20.78	20.78	20.61
6009	NYSE	GLW	Mon, Apr 4, 2016	20.79	20.96	20.77	20.78
6008	NYSE	GLW	Fri, Apr 1, 2016	20.68	20.89	20.61	20.83
6007	NYSE	GLW	Thu, Mar 31, 2016	20.91	21.00	20.74	20.89
6006	NYSE	GLW	Wed, Mar 30, 2016	20.75	21.07	20.70	20.84
6005	NYSE	GLW	Tue, Mar 29, 2016	20.23	20.68	20.20	20.65
6004	NYSE	GLW	Mon, Mar 28, 2016	20.37	20.54	20.27	20.38
6003	NYSE	GLW	Thu, Mar 24, 2016	20.13	20.13	20.13	20.25
6002	NYSE	GLW	Wed, Mar 23, 2016	20.26	20.27	20.02	20.13
6001	NYSE	GLW	Tue, Mar 22, 2016	20.12	20.43	20.07	20.31
6000	NYSE	GLW	Mon, Mar 21, 2016	20.00	20.25	19.98	20.17
5999	NYSE	GLW	Fri, Mar 18, 2016	20.15	20.31	20.00	20.02
5998	NYSE	GLW	Thu, Mar 17, 2016	19.49	20.15	19.47	20.04
5997	NYSE	GLW	Wed, Mar 16, 2016	19.45	19.61	19.33	19.45
5996	NYSE	GLW	Tue, Mar 15, 2016	19.41	19.41	19.41	19.44
5995	NYSE	GLW	Mon, Mar 14, 2016	19.31	19.54	19.31	19.41
5994	NYSE	GLW	Fri, Mar 11, 2016	19.00	19.00	19.00	19.45
5993	NYSE	GLW	Thu, Mar 10, 2016	19.19	19.41	18.80	19.00
5992	NYSE	GLW	Wed, Mar 9, 2016	19.10	19.41	19.10	19.18
5991	NYSE	GLW	Tue, Mar 8, 2016	19.57	19.57	19.57	19.03
5990	NYSE	GLW	Mon, Mar 7, 2016	18.91	19.59	18.83	19.57
5989	NYSE	GLW	Fri, Mar 4, 2016	18.89	18.89	18.89	18.96
5988	NYSE	GLW	Thu, Mar 3, 2016	18.80	18.80	18.80	18.89
5987	NYSE	GLW	Wed, Mar 2, 2016	18.66	18.90	18.61	18.80
5986	NYSE	GLW	Tue, Mar 1, 2016	18.30	18.30	18.30	18.63
5985	NYSE	GLW	Mon, Feb 29, 2016	18.36	18.57	18.29	18.30
5984	NYSE	GLW	Fri, Feb 26, 2016	18.23	18.40	18.16	18.31
5983	NYSE	GLW	Thu, Feb 25, 2016	17.99	18.18	17.93	18.12
5982	NYSE	GLW	Wed, Feb 24, 2016	18.12	18.17	17.69	17.99
5981	NYSE	GLW	Tue, Feb 23, 2016	18.38	18.52	18.19	18.21
5980	NYSE	GLW	Mon, Feb 22, 2016	18.77	18.88	18.59	18.69
5979	NYSE	GLW	Fri, Feb 19, 2016	18.59	18.69	18.42	18.55
5978	NYSE	GLW	Thu, Feb 18, 2016	19.05	19.11	18.71	18.73
5977	NYSE	GLW	Wed, Feb 17, 2016	18.72	19.12	18.68	18.95
5976	NYSE	GLW	Tue, Feb 16, 2016	18.59	18.71	18.49	18.64
5975	NYSE	GLW	Fri, Feb 12, 2016	18.00	18.40	17.90	18.39
5974	NYSE	GLW	Thu, Feb 11, 2016	17.81	18.03	17.61	17.81
5973	NYSE	GLW	Wed, Feb 10, 2016	18.51	18.68	18.12	18.14
5972	NYSE	GLW	Tue, Feb 9, 2016	17.84	18.68	17.81	18.47
5971	NYSE	GLW	Mon, Feb 8, 2016	18.07	18.14	17.79	17.96
5970	NYSE	GLW	Fri, Feb 5, 2016	18.75	18.98	18.24	18.34
5969	NYSE	GLW	Thu, Feb 4, 2016	18.36	19.07	18.34	18.86
5968	NYSE	GLW	Wed, Feb 3, 2016	18.27	18.48	17.96	18.38
5967	NYSE	GLW	Tue, Feb 2, 2016	18.29	18.38	17.92	18.09
5966	NYSE	GLW	Mon, Feb 1, 2016	18.40	18.71	18.31	18.57
5965	NYSE	GLW	Fri, Jan 29, 2016	18.11	18.61	18.10	18.61
5964	NYSE	GLW	Thu, Jan 28, 2016	18.12	18.21	17.89	17.99
5963	NYSE	GLW	Wed, Jan 27, 2016	17.61	18.27	17.53	17.91
5962	NYSE	GLW	Tue, Jan 26, 2016	16.78	18.05	16.76	17.71
5961	NYSE	GLW	Mon, Jan 25, 2016	17.05	17.13	16.62	16.76
5960	NYSE	GLW	Fri, Jan 22, 2016	17.20	17.27	16.94	17.10
5959	NYSE	GLW	Thu, Jan 21, 2016	16.76	17.30	16.57	16.93
5958	NYSE	GLW	Wed, Jan 20, 2016	16.26	16.81	16.13	16.69
5957	NYSE	GLW	Tue, Jan 19, 2016	17.02	17.12	16.59	16.76
5956	NYSE	GLW	Fri, Jan 15, 2016	16.95	17.16	16.72	16.87
5955	NYSE	GLW	Thu, Jan 14, 2016	17.12	17.47	17.03	17.30
5954	NYSE	GLW	Wed, Jan 13, 2016	17.40	17.64	17.02	17.06
5953	NYSE	GLW	Tue, Jan 12, 2016	17.49	17.61	17.11	17.34
5952	NYSE	GLW	Mon, Jan 11, 2016	17.19	17.56	17.15	17.31
5951	NYSE	GLW	Fri, Jan 8, 2016	17.18	17.43	17.10	17.15
5950	NYSE	GLW	Thu, Jan 7, 2016	17.15	17.41	17.04	17.10
5949	NYSE	GLW	Wed, Jan 6, 2016	17.59	17.69	17.39	17.50
5948	NYSE	GLW	Tue, Jan 5, 2016	17.92	18.07	17.73	17.90
5947	NYSE	GLW	Mon, Jan 4, 2016	17.95	17.98	17.75	17.91
5946	NYSE	GLW	Thu, Dec 31, 2015	18.35	18.52	18.26	18.28
5945	NYSE	GLW	Wed, Dec 30, 2015	18.46	18.65	18.45	18.49
5944	NYSE	GLW	Tue, Dec 29, 2015	18.32	18.55	18.32	18.49
5943	NYSE	GLW	Mon, Dec 28, 2015	18.48	18.52	18.09	18.21
5942	NYSE	GLW	Thu, Dec 24, 2015	18.57	18.82	18.52	18.56
5941	NYSE	GLW	Wed, Dec 23, 2015	18.25	18.58	18.24	18.55
5940	NYSE	GLW	Tue, Dec 22, 2015	18.06	18.25	18.02	18.16
5939	NYSE	GLW	Mon, Dec 21, 2015	18.06	18.18	17.92	18.03
5938	NYSE	GLW	Fri, Dec 18, 2015	17.96	18.15	17.89	18.00
5937	NYSE	GLW	Thu, Dec 17, 2015	18.18	18.32	18.07	18.09
5936	NYSE	GLW	Wed, Dec 16, 2015	17.98	18.59	17.94	18.52
5935	NYSE	GLW	Tue, Dec 15, 2015	18.17	18.26	17.77	17.87
5934	NYSE	GLW	Mon, Dec 14, 2015	18.62	18.63	17.96	18.07
5933	NYSE	GLW	Fri, Dec 11, 2015	18.75	18.75	18.10	18.68
5932	NYSE	GLW	Thu, Dec 10, 2015	17.75	17.99	17.59	17.69
5931	NYSE	GLW	Wed, Dec 9, 2015	17.72	18.07	17.69	17.75
5930	NYSE	GLW	Tue, Dec 8, 2015	17.83	17.92	17.60	17.83
5929	NYSE	GLW	Mon, Dec 7, 2015	17.96	18.11	17.79	18.04
5928	NYSE	GLW	Fri, Dec 4, 2015	17.82	18.06	17.70	18.03
5927	NYSE	GLW	Thu, Dec 3, 2015	18.84	18.88	17.76	17.83
5926	NYSE	GLW	Wed, Dec 2, 2015	18.79	19.01	18.70	18.74
5925	NYSE	GLW	Tue, Dec 1, 2015	18.88	18.93	18.68	18.82
5924	NYSE	GLW	Mon, Nov 30, 2015	18.85	18.97	18.71	18.73
5923	NYSE	GLW	Fri, Nov 27, 2015	18.94	18.98	18.76	18.76
5922	NYSE	GLW	Wed, Nov 25, 2015	18.98	19.15	18.79	18.97
5921	NYSE	GLW	Tue, Nov 24, 2015	18.89	19.07	18.74	18.96
5920	NYSE	GLW	Mon, Nov 23, 2015	19.02	19.29	18.98	19.06
5919	NYSE	GLW	Fri, Nov 20, 2015	18.99	19.11	18.93	18.98
5918	NYSE	GLW	Thu, Nov 19, 2015	18.83	19.20	18.80	18.99
5917	NYSE	GLW	Wed, Nov 18, 2015	18.51	18.89	18.42	18.83
5916	NYSE	GLW	Tue, Nov 17, 2015	18.35	18.70	18.30	18.45
5915	NYSE	GLW	Mon, Nov 16, 2015	17.88	18.46	17.84	18.34
5914	NYSE	GLW	Fri, Nov 13, 2015	18.04	18.23	17.82	17.93
5913	NYSE	GLW	Thu, Nov 12, 2015	18.38	18.55	18.12	18.14
5912	NYSE	GLW	Wed, Nov 11, 2015	18.81	18.87	18.51	18.51
5911	NYSE	GLW	Tue, Nov 10, 2015	18.59	18.86	18.55	18.78
5910	NYSE	GLW	Mon, Nov 9, 2015	18.83	18.93	18.71	18.77
5909	NYSE	GLW	Fri, Nov 6, 2015	18.99	19.13	18.85	18.92
5908	NYSE	GLW	Thu, Nov 5, 2015	18.79	19.20	18.79	19.06
5907	NYSE	GLW	Wed, Nov 4, 2015	18.85	19.04	18.73	18.87
5906	NYSE	GLW	Tue, Nov 3, 2015	18.70	18.98	18.68	18.83
5905	NYSE	GLW	Mon, Nov 2, 2015	18.59	18.89	18.58	18.82
5904	NYSE	GLW	Fri, Oct 30, 2015	18.94	18.94	18.59	18.60
5903	NYSE	GLW	Thu, Oct 29, 2015	18.77	19.00	18.70	18.85
5902	NYSE	GLW	Wed, Oct 28, 2015	18.25	18.82	18.20	18.82
5901	NYSE	GLW	Tue, Oct 27, 2015	17.60	18.35	16.94	18.26
5900	NYSE	GLW	Mon, Oct 26, 2015	17.53	17.55	17.19	17.32
5899	NYSE	GLW	Fri, Oct 23, 2015	17.76	17.76	17.39	17.60
5898	NYSE	GLW	Thu, Oct 22, 2015	16.88	17.74	16.79	17.60
5897	NYSE	GLW	Wed, Oct 21, 2015	16.83	16.97	16.68	16.71
5896	NYSE	GLW	Tue, Oct 20, 2015	16.78	17.01	16.73	16.85
5895	NYSE	GLW	Mon, Oct 19, 2015	16.82	17.02	16.68	16.82
5894	NYSE	GLW	Fri, Oct 16, 2015	16.87	16.94	16.75	16.89
5893	NYSE	GLW	Thu, Oct 15, 2015	17.03	17.08	16.72	16.85
5892	NYSE	GLW	Wed, Oct 14, 2015	16.90	17.12	16.86	17.00
5891	NYSE	GLW	Tue, Oct 13, 2015	17.11	17.18	16.78	16.88
5890	NYSE	GLW	Mon, Oct 12, 2015	17.55	17.56	17.19	17.26
5889	NYSE	GLW	Fri, Oct 9, 2015	17.97	18.04	17.51	17.52
5888	NYSE	GLW	Thu, Oct 8, 2015	17.80	18.04	17.76	17.97
5887	NYSE	GLW	Wed, Oct 7, 2015	17.96	18.13	17.74	17.84
5886	NYSE	GLW	Tue, Oct 6, 2015	17.68	17.93	17.60	17.81
5885	NYSE	GLW	Mon, Oct 5, 2015	17.24	17.71	17.24	17.64
5884	NYSE	GLW	Fri, Oct 2, 2015	16.64	17.06	16.36	17.05
5883	NYSE	GLW	Thu, Oct 1, 2015	17.15	17.24	16.67	16.83
5882	NYSE	GLW	Wed, Sep 30, 2015	16.97	17.18	16.93	17.12
5881	NYSE	GLW	Tue, Sep 29, 2015	16.32	16.73	16.23	16.70
5880	NYSE	GLW	Mon, Sep 28, 2015	16.48	16.50	16.28	16.35
5879	NYSE	GLW	Fri, Sep 25, 2015	16.63	16.84	16.42	16.57
5878	NYSE	GLW	Thu, Sep 24, 2015	16.59	16.76	16.24	16.68
5877	NYSE	GLW	Wed, Sep 23, 2015	16.95	16.97	16.70	16.77
5876	NYSE	GLW	Tue, Sep 22, 2015	17.22	17.28	16.85	16.98
5875	NYSE	GLW	Mon, Sep 21, 2015	17.69	17.76	17.43	17.52
5874	NYSE	GLW	Fri, Sep 18, 2015	18.02	18.03	17.55	17.62
5873	NYSE	GLW	Thu, Sep 17, 2015	18.29	18.48	18.10	18.17
5872	NYSE	GLW	Wed, Sep 16, 2015	18.00	18.43	17.96	18.31
5871	NYSE	GLW	Tue, Sep 15, 2015	17.95	18.06	17.71	18.03
5870	NYSE	GLW	Mon, Sep 14, 2015	17.68	17.75	17.47	17.62
5869	NYSE	GLW	Fri, Sep 11, 2015	17.47	17.67	17.42	17.67
5868	NYSE	GLW	Thu, Sep 10, 2015	17.56	17.78	17.47	17.61
5867	NYSE	GLW	Wed, Sep 9, 2015	18.00	18.16	17.52	17.56
5866	NYSE	GLW	Tue, Sep 8, 2015	17.55	17.82	17.50	17.79
5865	NYSE	GLW	Fri, Sep 4, 2015	17.01	17.35	17.01	17.24
5864	NYSE	GLW	Thu, Sep 3, 2015	17.01	17.62	17.01	17.26
5863	NYSE	GLW	Wed, Sep 2, 2015	17.00	17.00	16.65	16.99
5862	NYSE	GLW	Tue, Sep 1, 2015	16.77	16.90	16.57	16.70
5861	NYSE	GLW	Mon, Aug 31, 2015	17.05	17.27	16.97	17.21
5860	NYSE	GLW	Fri, Aug 28, 2015	16.92	17.25	16.90	17.18
5859	NYSE	GLW	Thu, Aug 27, 2015	16.60	17.02	16.57	16.96
5858	NYSE	GLW	Wed, Aug 26, 2015	16.35	16.57	15.83	16.52
5857	NYSE	GLW	Tue, Aug 25, 2015	16.88	16.88	15.95	15.97
5856	NYSE	GLW	Mon, Aug 24, 2015	15.83	16.78	15.42	16.29
5855	NYSE	GLW	Fri, Aug 21, 2015	17.08	17.27	16.79	16.79
5854	NYSE	GLW	Thu, Aug 20, 2015	17.60	17.63	17.22	17.23
5853	NYSE	GLW	Wed, Aug 19, 2015	17.76	17.94	17.63	17.74
5852	NYSE	GLW	Tue, Aug 18, 2015	18.07	18.11	17.87	17.92
5851	NYSE	GLW	Mon, Aug 17, 2015	17.90	18.19	17.81	18.16
5850	NYSE	GLW	Fri, Aug 14, 2015	17.72	17.99	17.71	17.96
5849	NYSE	GLW	Thu, Aug 13, 2015	17.92	18.01	17.79	17.81
5848	NYSE	GLW	Wed, Aug 12, 2015	17.79	18.02	17.73	17.94
5847	NYSE	GLW	Tue, Aug 11, 2015	18.26	18.27	17.78	17.89
5846	NYSE	GLW	Mon, Aug 10, 2015	18.25	18.50	18.21	18.46
5845	NYSE	GLW	Fri, Aug 7, 2015	18.28	18.32	18.06	18.13
5844	NYSE	GLW	Thu, Aug 6, 2015	18.28	18.38	18.12	18.26
5843	NYSE	GLW	Wed, Aug 5, 2015	18.39	18.64	18.31	18.37
5842	NYSE	GLW	Tue, Aug 4, 2015	18.19	18.44	18.18	18.28
5841	NYSE	GLW	Mon, Aug 3, 2015	18.60	18.64	18.11	18.19
5840	NYSE	GLW	Fri, Jul 31, 2015	18.75	18.81	18.63	18.68
5839	NYSE	GLW	Thu, Jul 30, 2015	18.55	18.78	18.46	18.63
5838	NYSE	GLW	Wed, Jul 29, 2015	18.26	18.65	18.05	18.54
5837	NYSE	GLW	Tue, Jul 28, 2015	18.65	18.71	18.06	18.37
5836	NYSE	GLW	Mon, Jul 27, 2015	18.44	18.66	18.31	18.45
5835	NYSE	GLW	Fri, Jul 24, 2015	18.72	18.82	18.45	18.58
5834	NYSE	GLW	Thu, Jul 23, 2015	18.83	19.03	18.71	18.78
5833	NYSE	GLW	Wed, Jul 22, 2015	18.64	18.85	18.46	18.78
5832	NYSE	GLW	Tue, Jul 21, 2015	18.82	18.92	18.58	18.75
5831	NYSE	GLW	Mon, Jul 20, 2015	19.10	19.10	18.90	18.91
5830	NYSE	GLW	Fri, Jul 17, 2015	19.43	19.52	19.08	19.08
5829	NYSE	GLW	Thu, Jul 16, 2015	19.38	19.62	19.33	19.54
5828	NYSE	GLW	Wed, Jul 15, 2015	19.30	19.31	18.97	19.06
5827	NYSE	GLW	Tue, Jul 14, 2015	19.15	19.32	19.13	19.25
5826	NYSE	GLW	Mon, Jul 13, 2015	18.96	19.16	18.67	19.15
5825	NYSE	GLW	Fri, Jul 10, 2015	19.34	19.38	19.12	19.28
5824	NYSE	GLW	Thu, Jul 9, 2015	19.46	19.59	19.12	19.16
5823	NYSE	GLW	Wed, Jul 8, 2015	19.37	19.38	19.14	19.14
5822	NYSE	GLW	Tue, Jul 7, 2015	19.60	19.63	19.09	19.57
5821	NYSE	GLW	Mon, Jul 6, 2015	19.51	19.83	19.42	19.62
5820	NYSE	GLW	Thu, Jul 2, 2015	19.86	19.97	19.64	19.70
5819	NYSE	GLW	Wed, Jul 1, 2015	19.87	20.03	19.70	19.80
5818	NYSE	GLW	Tue, Jun 30, 2015	19.90	20.06	19.57	19.73
5817	NYSE	GLW	Mon, Jun 29, 2015	20.22	20.24	19.66	19.70
5816	NYSE	GLW	Fri, Jun 26, 2015	20.51	20.60	20.33	20.33
5815	NYSE	GLW	Thu, Jun 25, 2015	20.90	20.92	20.52	20.55
5814	NYSE	GLW	Wed, Jun 24, 2015	20.87	20.98	20.56	20.77
5813	NYSE	GLW	Tue, Jun 23, 2015	21.03	21.06	20.88	20.97
5812	NYSE	GLW	Mon, Jun 22, 2015	21.11	21.14	20.91	21.06
5811	NYSE	GLW	Fri, Jun 19, 2015	21.17	21.19	20.94	20.94
5810	NYSE	GLW	Thu, Jun 18, 2015	20.99	21.29	20.97	21.22
5809	NYSE	GLW	Wed, Jun 17, 2015	20.98	21.12	20.75	20.91
5808	NYSE	GLW	Tue, Jun 16, 2015	20.60	20.99	20.50	20.90
5807	NYSE	GLW	Mon, Jun 15, 2015	20.66	20.66	20.26	20.38
5806	NYSE	GLW	Fri, Jun 12, 2015	20.68	20.84	20.55	20.75
5805	NYSE	GLW	Thu, Jun 11, 2015	21.00	21.09	20.77	20.80
5804	NYSE	GLW	Wed, Jun 10, 2015	20.64	21.02	20.64	21.02
5803	NYSE	GLW	Tue, Jun 9, 2015	20.77	20.77	20.31	20.63
5802	NYSE	GLW	Mon, Jun 8, 2015	21.20	21.20	20.70	20.76
5801	NYSE	GLW	Fri, Jun 5, 2015	20.59	20.77	20.43	20.71
5800	NYSE	GLW	Thu, Jun 4, 2015	20.75	20.76	20.43	20.65
5799	NYSE	GLW	Wed, Jun 3, 2015	20.95	20.99	20.79	20.80
5798	NYSE	GLW	Tue, Jun 2, 2015	20.86	21.00	20.82	20.85
5797	NYSE	GLW	Mon, Jun 1, 2015	20.98	21.10	20.81	20.88
5796	NYSE	GLW	Fri, May 29, 2015	21.04	21.12	20.81	20.92
5795	NYSE	GLW	Thu, May 28, 2015	21.16	21.16	20.83	21.05
5794	NYSE	GLW	Wed, May 27, 2015	21.19	21.21	20.89	21.13
5793	NYSE	GLW	Tue, May 26, 2015	21.38	21.40	21.00	21.21
5792	NYSE	GLW	Fri, May 22, 2015	21.79	21.82	21.50	21.50
5791	NYSE	GLW	Thu, May 21, 2015	21.68	22.05	21.64	21.82
5790	NYSE	GLW	Wed, May 20, 2015	21.43	21.76	21.37	21.59
5789	NYSE	GLW	Tue, May 19, 2015	21.45	21.62	21.20	21.49
5788	NYSE	GLW	Mon, May 18, 2015	21.25	21.46	21.25	21.35
5787	NYSE	GLW	Fri, May 15, 2015	21.40	21.46	21.24	21.29
5786	NYSE	GLW	Thu, May 14, 2015	21.25	21.39	21.12	21.37
5785	NYSE	GLW	Wed, May 13, 2015	20.98	21.25	20.81	21.08
5784	NYSE	GLW	Tue, May 12, 2015	21.14	21.26	20.98	20.99
5783	NYSE	GLW	Mon, May 11, 2015	21.09	21.50	21.08	21.31
5782	NYSE	GLW	Fri, May 8, 2015	21.18	21.40	21.07	21.15
5781	NYSE	GLW	Thu, May 7, 2015	21.04	21.19	20.90	21.04
5780	NYSE	GLW	Wed, May 6, 2015	20.87	21.09	20.59	21.06
5779	NYSE	GLW	Tue, May 5, 2015	21.35	21.43	20.70	20.80
5778	NYSE	GLW	Mon, May 4, 2015	21.45	21.62	21.41	21.44
5777	NYSE	GLW	Fri, May 1, 2015	21.02	21.45	21.02	21.44
5776	NYSE	GLW	Thu, Apr 30, 2015	21.28	21.44	20.70	20.93
5775	NYSE	GLW	Wed, Apr 29, 2015	21.77	21.78	20.87	21.36
5774	NYSE	GLW	Tue, Apr 28, 2015	22.30	22.36	21.76	22.07
5773	NYSE	GLW	Mon, Apr 27, 2015	22.56	22.80	22.30	22.38
5772	NYSE	GLW	Fri, Apr 24, 2015	22.85	22.87	22.44	22.52
5771	NYSE	GLW	Thu, Apr 23, 2015	22.36	22.98	22.36	22.79
5770	NYSE	GLW	Wed, Apr 22, 2015	22.50	22.59	22.05	22.44
5769	NYSE	GLW	Tue, Apr 21, 2015	22.86	22.90	22.40	22.61
5768	NYSE	GLW	Mon, Apr 20, 2015	22.58	22.92	22.53	22.68
5767	NYSE	GLW	Fri, Apr 17, 2015	22.43	22.46	22.10	22.46
5766	NYSE	GLW	Thu, Apr 16, 2015	22.27	22.75	22.25	22.64
5765	NYSE	GLW	Wed, Apr 15, 2015	22.42	22.58	22.32	22.33
5764	NYSE	GLW	Tue, Apr 14, 2015	22.39	22.49	22.08	22.34
5763	NYSE	GLW	Mon, Apr 13, 2015	22.47	22.72	22.33	22.36
5762	NYSE	GLW	Fri, Apr 10, 2015	22.28	22.43	22.19	22.42
5761	NYSE	GLW	Thu, Apr 9, 2015	22.04	22.28	22.01	22.24
5760	NYSE	GLW	Wed, Apr 8, 2015	22.04	22.18	21.76	22.06
5759	NYSE	GLW	Tue, Apr 7, 2015	22.37	22.38	21.97	22.00
5758	NYSE	GLW	Mon, Apr 6, 2015	22.22	22.47	22.10	22.37
5757	NYSE	GLW	Thu, Apr 2, 2015	22.21	22.44	22.07	22.32
5756	NYSE	GLW	Wed, Apr 1, 2015	22.62	22.66	22.19	22.25
5755	NYSE	GLW	Tue, Mar 31, 2015	23.13	23.13	22.61	22.68
5754	NYSE	GLW	Mon, Mar 30, 2015	22.90	23.30	22.90	23.24
5753	NYSE	GLW	Fri, Mar 27, 2015	22.52	22.77	22.41	22.74
5752	NYSE	GLW	Thu, Mar 26, 2015	22.61	22.62	22.25	22.47
5751	NYSE	GLW	Wed, Mar 25, 2015	23.45	23.57	22.69	22.71
5750	NYSE	GLW	Tue, Mar 24, 2015	23.50	23.61	23.40	23.41
5749	NYSE	GLW	Mon, Mar 23, 2015	23.38	23.64	23.36	23.47
5748	NYSE	GLW	Fri, Mar 20, 2015	23.19	23.60	23.17	23.39
5747	NYSE	GLW	Thu, Mar 19, 2015	23.62	23.70	23.07	23.13
5746	NYSE	GLW	Wed, Mar 18, 2015	23.25	23.86	23.13	23.76
5745	NYSE	GLW	Tue, Mar 17, 2015	23.68	23.71	23.37	23.37
5744	NYSE	GLW	Mon, Mar 16, 2015	23.17	23.73	23.14	23.71
5743	NYSE	GLW	Fri, Mar 13, 2015	22.96	23.12	22.64	23.00
5742	NYSE	GLW	Thu, Mar 12, 2015	22.75	23.17	22.55	23.13
5741	NYSE	GLW	Wed, Mar 11, 2015	23.23	23.23	22.66	22.70
5740	NYSE	GLW	Tue, Mar 10, 2015	23.58	23.58	23.04	23.05
5739	NYSE	GLW	Mon, Mar 9, 2015	24.04	24.14	23.64	23.76
5738	NYSE	GLW	Fri, Mar 6, 2015	24.53	24.62	23.98	24.03
5737	NYSE	GLW	Thu, Mar 5, 2015	24.70	24.85	24.56	24.62
5736	NYSE	GLW	Wed, Mar 4, 2015	24.50	24.89	24.28	24.75
5735	NYSE	GLW	Tue, Mar 3, 2015	24.57	24.87	24.48	24.60
5734	NYSE	GLW	Mon, Mar 2, 2015	24.32	24.65	24.25	24.63
5733	NYSE	GLW	Fri, Feb 27, 2015	24.50	24.67	24.34	24.40
5732	NYSE	GLW	Thu, Feb 26, 2015	24.60	24.79	24.41	24.47
5731	NYSE	GLW	Wed, Feb 25, 2015	24.58	24.72	24.43	24.60
5730	NYSE	GLW	Tue, Feb 24, 2015	24.74	24.82	24.57	24.78
5729	NYSE	GLW	Mon, Feb 23, 2015	24.94	24.96	24.72	24.78
5728	NYSE	GLW	Fri, Feb 20, 2015	24.59	24.96	24.26	24.96
5727	NYSE	GLW	Thu, Feb 19, 2015	24.60	24.75	24.50	24.65
5726	NYSE	GLW	Wed, Feb 18, 2015	24.64	24.69	24.37	24.63
5725	NYSE	GLW	Tue, Feb 17, 2015	24.96	25.00	24.53	24.60
5724	NYSE	GLW	Fri, Feb 13, 2015	24.86	25.03	24.76	25.00
5723	NYSE	GLW	Thu, Feb 12, 2015	24.63	25.05	24.61	24.86
5722	NYSE	GLW	Wed, Feb 11, 2015	24.84	24.87	24.43	24.55
5721	NYSE	GLW	Tue, Feb 10, 2015	24.41	24.90	24.20	24.85
5720	NYSE	GLW	Mon, Feb 9, 2015	24.22	24.51	24.17	24.24
5719	NYSE	GLW	Fri, Feb 6, 2015	24.50	24.65	24.17	24.21
5718	NYSE	GLW	Thu, Feb 5, 2015	24.22	24.65	24.17	24.48
5717	NYSE	GLW	Wed, Feb 4, 2015	24.31	24.52	24.15	24.27
5716	NYSE	GLW	Tue, Feb 3, 2015	24.17	24.40	23.95	24.35
5715	NYSE	GLW	Mon, Feb 2, 2015	23.87	24.19	23.23	24.15
5714	NYSE	GLW	Fri, Jan 30, 2015	23.65	24.15	23.61	23.77
5713	NYSE	GLW	Thu, Jan 29, 2015	24.36	24.36	23.27	23.79
5712	NYSE	GLW	Wed, Jan 28, 2015	24.87	25.16	24.17	24.22
5711	NYSE	GLW	Tue, Jan 27, 2015	23.71	24.98	23.70	24.73
5710	NYSE	GLW	Mon, Jan 26, 2015	23.75	24.12	23.54	23.91
5709	NYSE	GLW	Fri, Jan 23, 2015	23.69	23.93	23.63	23.85
5708	NYSE	GLW	Thu, Jan 22, 2015	23.44	23.75	23.27	23.72
5707	NYSE	GLW	Wed, Jan 21, 2015	23.07	23.33	22.83	23.29
5706	NYSE	GLW	Tue, Jan 20, 2015	23.35	23.36	22.92	23.15
5705	NYSE	GLW	Fri, Jan 16, 2015	22.95	23.29	22.79	23.17
5704	NYSE	GLW	Thu, Jan 15, 2015	23.80	23.80	23.01	23.02
5703	NYSE	GLW	Wed, Jan 14, 2015	22.91	23.27	22.74	23.25
5702	NYSE	GLW	Tue, Jan 13, 2015	23.41	23.89	22.95	23.15
5701	NYSE	GLW	Mon, Jan 12, 2015	23.38	23.45	23.08	23.28
5700	NYSE	GLW	Fri, Jan 9, 2015	23.38	23.47	23.22	23.31
5699	NYSE	GLW	Thu, Jan 8, 2015	22.93	23.49	22.90	23.35
5698	NYSE	GLW	Wed, Jan 7, 2015	22.48	22.77	22.35	22.62
5697	NYSE	GLW	Tue, Jan 6, 2015	21.89	22.77	21.89	22.30
5696	NYSE	GLW	Mon, Jan 5, 2015	22.84	22.95	22.57	22.69
5695	NYSE	GLW	Fri, Jan 2, 2015	23.03	23.11	22.75	23.01
5694	NYSE	GLW	Wed, Dec 31, 2014	23.30	23.44	22.91	22.93
5693	NYSE	GLW	Tue, Dec 30, 2014	23.00	23.25	22.99	23.19
5692	NYSE	GLW	Mon, Dec 29, 2014	23.19	23.40	23.13	23.19
5691	NYSE	GLW	Fri, Dec 26, 2014	23.24	23.52	23.21	23.32
5690	NYSE	GLW	Wed, Dec 24, 2014	23.15	23.39	23.15	23.22
5689	NYSE	GLW	Tue, Dec 23, 2014	22.74	23.27	22.74	23.14
5688	NYSE	GLW	Mon, Dec 22, 2014	22.62	22.72	22.52	22.70
5687	NYSE	GLW	Fri, Dec 19, 2014	22.20	22.74	22.20	22.66
5686	NYSE	GLW	Thu, Dec 18, 2014	21.85	22.19	21.71	22.18
5685	NYSE	GLW	Wed, Dec 17, 2014	20.78	21.34	20.63	21.29
5684	NYSE	GLW	Tue, Dec 16, 2014	20.53	20.95	20.45	20.75
5683	NYSE	GLW	Mon, Dec 15, 2014	20.74	20.85	20.38	20.61
5682	NYSE	GLW	Fri, Dec 12, 2014	21.05	21.11	20.63	20.63
5681	NYSE	GLW	Thu, Dec 11, 2014	21.28	21.55	21.12	21.19
5680	NYSE	GLW	Wed, Dec 10, 2014	21.44	21.55	21.10	21.15
5679	NYSE	GLW	Tue, Dec 9, 2014	20.94	21.70	20.93	21.48
5678	NYSE	GLW	Mon, Dec 8, 2014	21.34	21.34	20.94	21.01
5677	NYSE	GLW	Fri, Dec 5, 2014	21.27	21.46	21.25	21.34
5676	NYSE	GLW	Thu, Dec 4, 2014	21.56	21.61	21.20	21.23
5675	NYSE	GLW	Wed, Dec 3, 2014	21.02	21.69	20.97	21.54
5674	NYSE	GLW	Tue, Dec 2, 2014	20.88	21.12	20.85	21.01
5673	NYSE	GLW	Mon, Dec 1, 2014	20.90	20.99	20.74	20.91
5672	NYSE	GLW	Fri, Nov 28, 2014	21.05	21.09	20.92	21.02
5671	NYSE	GLW	Wed, Nov 26, 2014	21.02	21.10	20.96	21.07
5670	NYSE	GLW	Tue, Nov 25, 2014	21.00	21.11	20.98	21.02
5669	NYSE	GLW	Mon, Nov 24, 2014	20.92	21.00	20.80	20.98
5668	NYSE	GLW	Fri, Nov 21, 2014	20.81	20.94	20.73	20.92
5667	NYSE	GLW	Thu, Nov 20, 2014	20.40	20.75	20.34	20.61
5666	NYSE	GLW	Wed, Nov 19, 2014	20.36	20.52	20.18	20.47
5665	NYSE	GLW	Tue, Nov 18, 2014	20.38	20.57	20.35	20.42
5664	NYSE	GLW	Mon, Nov 17, 2014	20.40	20.40	20.26	20.36
5663	NYSE	GLW	Fri, Nov 14, 2014	20.30	20.48	20.26	20.41
5662	NYSE	GLW	Thu, Nov 13, 2014	20.66	20.72	20.38	20.39
5661	NYSE	GLW	Wed, Nov 12, 2014	20.60	20.80	20.50	20.71
5660	NYSE	GLW	Tue, Nov 11, 2014	20.80	20.86	20.68	20.81
5659	NYSE	GLW	Mon, Nov 10, 2014	20.60	20.88	20.58	20.80
5658	NYSE	GLW	Fri, Nov 7, 2014	20.69	20.76	20.45	20.55
5657	NYSE	GLW	Thu, Nov 6, 2014	20.84	20.90	20.61	20.68
5656	NYSE	GLW	Wed, Nov 5, 2014	20.78	20.82	20.56	20.76
5655	NYSE	GLW	Tue, Nov 4, 2014	20.53	20.68	20.40	20.68
5654	NYSE	GLW	Mon, Nov 3, 2014	20.41	20.73	20.40	20.55
5653	NYSE	GLW	Fri, Oct 31, 2014	20.44	20.51	20.19	20.43
5652	NYSE	GLW	Thu, Oct 30, 2014	19.90	20.21	19.85	20.07
5651	NYSE	GLW	Wed, Oct 29, 2014	19.77	20.20	19.60	19.89
5650	NYSE	GLW	Tue, Oct 28, 2014	18.21	19.70	18.15	19.60
5649	NYSE	GLW	Mon, Oct 27, 2014	18.76	18.91	18.57	18.85
5648	NYSE	GLW	Fri, Oct 24, 2014	18.71	18.83	18.50	18.80
5647	NYSE	GLW	Thu, Oct 23, 2014	18.65	18.85	18.58	18.68
5646	NYSE	GLW	Wed, Oct 22, 2014	18.60	18.75	18.40	18.41
5645	NYSE	GLW	Tue, Oct 21, 2014	18.28	18.57	18.23	18.53
5644	NYSE	GLW	Mon, Oct 20, 2014	17.70	18.10	17.70	18.08
5643	NYSE	GLW	Fri, Oct 17, 2014	17.67	18.00	17.64	17.75
5642	NYSE	GLW	Thu, Oct 16, 2014	17.21	17.74	17.12	17.50
5641	NYSE	GLW	Wed, Oct 15, 2014	17.21	17.63	17.03	17.56
5640	NYSE	GLW	Tue, Oct 14, 2014	17.46	17.83	17.27	17.57
5639	NYSE	GLW	Mon, Oct 13, 2014	18.14	18.24	17.63	17.64
5638	NYSE	GLW	Fri, Oct 10, 2014	18.53	18.60	18.16	18.17
5637	NYSE	GLW	Thu, Oct 9, 2014	18.94	19.01	18.57	18.58
5636	NYSE	GLW	Wed, Oct 8, 2014	18.77	18.99	18.39	18.96
5635	NYSE	GLW	Tue, Oct 7, 2014	19.05	19.09	18.69	18.69
5634	NYSE	GLW	Mon, Oct 6, 2014	18.96	19.47	18.91	19.17
5633	NYSE	GLW	Fri, Oct 3, 2014	18.82	19.01	18.81	18.93
5632	NYSE	GLW	Thu, Oct 2, 2014	18.75	18.89	18.32	18.70
5631	NYSE	GLW	Wed, Oct 1, 2014	19.27	19.31	18.79	18.80
5630	NYSE	GLW	Tue, Sep 30, 2014	19.63	19.66	19.23	19.34
5629	NYSE	GLW	Mon, Sep 29, 2014	19.69	19.70	19.43	19.55
5628	NYSE	GLW	Fri, Sep 26, 2014	19.89	19.91	19.72	19.87
5627	NYSE	GLW	Thu, Sep 25, 2014	20.18	20.19	19.80	19.81
5626	NYSE	GLW	Wed, Sep 24, 2014	19.93	20.20	19.92	20.19
5625	NYSE	GLW	Tue, Sep 23, 2014	20.16	20.20	19.94	19.94
5624	NYSE	GLW	Mon, Sep 22, 2014	20.33	20.35	20.13	20.23
5623	NYSE	GLW	Fri, Sep 19, 2014	20.86	20.89	20.39	20.40
5622	NYSE	GLW	Thu, Sep 18, 2014	20.76	20.80	20.68	20.75
5621	NYSE	GLW	Wed, Sep 17, 2014	20.65	20.85	20.58	20.71
5620	NYSE	GLW	Tue, Sep 16, 2014	20.53	20.77	20.51	20.64
5619	NYSE	GLW	Mon, Sep 15, 2014	20.69	20.70	20.36	20.60
5618	NYSE	GLW	Fri, Sep 12, 2014	20.88	20.91	20.60	20.73
5617	NYSE	GLW	Thu, Sep 11, 2014	20.99	21.10	20.78	20.94
5616	NYSE	GLW	Wed, Sep 10, 2014	21.00	21.21	20.93	21.02
5615	NYSE	GLW	Tue, Sep 9, 2014	21.23	21.38	20.93	20.99
5614	NYSE	GLW	Mon, Sep 8, 2014	21.25	21.28	20.98	21.11
5613	NYSE	GLW	Fri, Sep 5, 2014	21.09	21.29	21.00	21.29
5612	NYSE	GLW	Thu, Sep 4, 2014	21.00	21.42	20.95	21.12
5611	NYSE	GLW	Wed, Sep 3, 2014	20.99	21.07	20.91	21.00
5610	NYSE	GLW	Tue, Sep 2, 2014	20.88	20.98	20.75	20.97
5609	NYSE	GLW	Fri, Aug 29, 2014	20.55	20.86	20.53	20.86
5608	NYSE	GLW	Thu, Aug 28, 2014	20.40	20.69	20.35	20.57
5607	NYSE	GLW	Wed, Aug 27, 2014	20.68	20.78	20.44	20.49
5606	NYSE	GLW	Tue, Aug 26, 2014	20.70	21.04	20.70	20.74
5605	NYSE	GLW	Mon, Aug 25, 2014	20.61	20.77	20.59	20.63
5604	NYSE	GLW	Fri, Aug 22, 2014	20.63	20.69	20.43	20.54
5603	NYSE	GLW	Thu, Aug 21, 2014	20.73	20.84	20.61	20.65
5602	NYSE	GLW	Wed, Aug 20, 2014	20.27	20.76	20.13	20.70
5601	NYSE	GLW	Tue, Aug 19, 2014	20.36	20.38	20.00	20.34
5600	NYSE	GLW	Mon, Aug 18, 2014	20.29	20.42	20.29	20.37
5599	NYSE	GLW	Fri, Aug 15, 2014	20.33	20.38	19.90	20.16
5598	NYSE	GLW	Thu, Aug 14, 2014	20.29	20.40	20.21	20.26
5597	NYSE	GLW	Wed, Aug 13, 2014	20.30	20.39	20.17	20.32
5596	NYSE	GLW	Tue, Aug 12, 2014	20.10	20.22	20.01	20.19
5595	NYSE	GLW	Mon, Aug 11, 2014	20.03	20.25	20.00	20.12
5594	NYSE	GLW	Fri, Aug 8, 2014	19.68	19.94	19.62	19.94
5593	NYSE	GLW	Thu, Aug 7, 2014	19.94	20.02	19.61	19.68
5592	NYSE	GLW	Wed, Aug 6, 2014	19.75	20.00	19.70	19.79
5591	NYSE	GLW	Tue, Aug 5, 2014	19.98	20.09	19.82	19.88
5590	NYSE	GLW	Mon, Aug 4, 2014	19.92	20.10	19.76	20.05
5589	NYSE	GLW	Fri, Aug 1, 2014	19.62	19.95	19.56	19.88
5588	NYSE	GLW	Thu, Jul 31, 2014	19.63	19.88	19.61	19.65
5587	NYSE	GLW	Wed, Jul 30, 2014	20.10	20.11	19.57	19.87
5586	NYSE	GLW	Tue, Jul 29, 2014	21.04	21.10	19.83	20.00
5585	NYSE	GLW	Mon, Jul 28, 2014	22.00	22.09	21.80	22.05
5584	NYSE	GLW	Fri, Jul 25, 2014	22.05	22.12	21.97	22.02
5583	NYSE	GLW	Thu, Jul 24, 2014	22.22	22.26	22.03	22.09
5582	NYSE	GLW	Wed, Jul 23, 2014	22.12	22.23	22.05	22.18
5581	NYSE	GLW	Tue, Jul 22, 2014	21.97	22.25	21.95	22.17
5580	NYSE	GLW	Mon, Jul 21, 2014	21.83	21.97	21.78	21.92
5579	NYSE	GLW	Fri, Jul 18, 2014	21.59	21.85	21.53	21.83
5578	NYSE	GLW	Thu, Jul 17, 2014	21.77	21.88	21.47	21.49
5577	NYSE	GLW	Wed, Jul 16, 2014	22.06	22.10	21.78	21.82
5576	NYSE	GLW	Tue, Jul 15, 2014	21.97	22.09	21.90	21.96
5575	NYSE	GLW	Mon, Jul 14, 2014	21.80	22.01	21.80	21.91
5574	NYSE	GLW	Fri, Jul 11, 2014	21.63	21.71	21.56	21.69
5573	NYSE	GLW	Thu, Jul 10, 2014	21.78	21.85	21.55	21.63
5572	NYSE	GLW	Wed, Jul 9, 2014	21.98	22.21	21.97	22.02
5571	NYSE	GLW	Tue, Jul 8, 2014	22.27	22.31	21.88	21.94
5570	NYSE	GLW	Mon, Jul 7, 2014	22.17	22.34	22.14	22.27
5569	NYSE	GLW	Thu, Jul 3, 2014	22.08	22.37	22.03	22.33
5568	NYSE	GLW	Wed, Jul 2, 2014	22.05	22.25	21.91	21.98
5567	NYSE	GLW	Tue, Jul 1, 2014	22.06	22.17	22.01	22.08
5566	NYSE	GLW	Mon, Jun 30, 2014	21.96	22.06	21.85	21.95
5565	NYSE	GLW	Fri, Jun 27, 2014	21.71	22.06	21.70	22.00
5564	NYSE	GLW	Thu, Jun 26, 2014	22.04	22.06	21.64	21.75
5563	NYSE	GLW	Wed, Jun 25, 2014	21.84	22.04	21.80	22.00
5562	NYSE	GLW	Tue, Jun 24, 2014	21.82	22.20	21.78	21.80
5561	NYSE	GLW	Mon, Jun 23, 2014	21.87	21.89	21.69	21.76
5560	NYSE	GLW	Fri, Jun 20, 2014	21.77	21.99	21.73	21.85
5559	NYSE	GLW	Thu, Jun 19, 2014	21.46	21.67	21.43	21.67
5558	NYSE	GLW	Wed, Jun 18, 2014	21.23	21.49	21.08	21.45
5557	NYSE	GLW	Tue, Jun 17, 2014	21.03	21.35	20.91	21.28
5556	NYSE	GLW	Mon, Jun 16, 2014	21.20	21.34	21.04	21.11
5555	NYSE	GLW	Fri, Jun 13, 2014	20.99	21.30	20.99	21.20
5554	NYSE	GLW	Thu, Jun 12, 2014	21.44	21.47	20.94	21.00
5553	NYSE	GLW	Wed, Jun 11, 2014	21.50	21.61	21.40	21.45
5552	NYSE	GLW	Tue, Jun 10, 2014	21.45	21.58	21.35	21.58
5551	NYSE	GLW	Mon, Jun 9, 2014	21.52	21.60	21.36	21.46
5550	NYSE	GLW	Fri, Jun 6, 2014	21.59	21.73	21.47	21.57
5549	NYSE	GLW	Thu, Jun 5, 2014	21.38	21.59	21.27	21.58
5548	NYSE	GLW	Wed, Jun 4, 2014	21.36	21.44	21.29	21.36
5547	NYSE	GLW	Tue, Jun 3, 2014	21.23	21.43	21.22	21.41
5546	NYSE	GLW	Mon, Jun 2, 2014	21.29	21.47	21.25	21.30
5545	NYSE	GLW	Fri, May 30, 2014	21.35	21.45	21.23	21.30
5544	NYSE	GLW	Thu, May 29, 2014	21.37	21.50	21.27	21.40
5543	NYSE	GLW	Wed, May 28, 2014	21.44	21.56	21.26	21.26
5542	NYSE	GLW	Tue, May 27, 2014	21.42	21.60	21.31	21.44
5541	NYSE	GLW	Fri, May 23, 2014	21.22	21.46	21.15	21.33
5540	NYSE	GLW	Thu, May 22, 2014	21.19	21.41	21.16	21.22
5539	NYSE	GLW	Wed, May 21, 2014	21.11	21.31	20.98	21.15
5538	NYSE	GLW	Tue, May 20, 2014	21.14	21.18	20.90	21.07
5537	NYSE	GLW	Mon, May 19, 2014	20.91	21.19	20.87	21.12
5536	NYSE	GLW	Fri, May 16, 2014	20.94	21.10	20.81	20.95
5535	NYSE	GLW	Thu, May 15, 2014	21.17	21.23	20.85	20.96
5534	NYSE	GLW	Wed, May 14, 2014	21.31	21.38	21.11	21.19
5533	NYSE	GLW	Tue, May 13, 2014	21.48	21.68	21.27	21.30
5532	NYSE	GLW	Mon, May 12, 2014	20.88	21.42	20.81	21.42
5531	NYSE	GLW	Fri, May 9, 2014	20.79	20.84	20.61	20.74
5530	NYSE	GLW	Thu, May 8, 2014	20.79	21.13	20.76	20.82
5529	NYSE	GLW	Wed, May 7, 2014	20.70	20.88	20.63	20.88
5528	NYSE	GLW	Tue, May 6, 2014	20.93	20.94	20.60	20.66
5527	NYSE	GLW	Mon, May 5, 2014	20.87	20.96	20.66	20.95
5526	NYSE	GLW	Fri, May 2, 2014	20.98	21.19	20.95	20.99
5525	NYSE	GLW	Thu, May 1, 2014	20.91	21.24	20.87	21.06
5524	NYSE	GLW	Wed, Apr 30, 2014	20.17	20.98	20.17	20.91
5523	NYSE	GLW	Tue, Apr 29, 2014	20.91	21.10	20.83	20.86
5522	NYSE	GLW	Mon, Apr 28, 2014	21.30	21.30	20.35	20.97
5521	NYSE	GLW	Fri, Apr 25, 2014	21.14	21.14	20.67	20.74
5520	NYSE	GLW	Thu, Apr 24, 2014	21.30	21.34	21.03	21.19
5519	NYSE	GLW	Wed, Apr 23, 2014	21.19	21.26	20.95	21.15
5518	NYSE	GLW	Tue, Apr 22, 2014	21.04	21.35	21.02	21.23
5517	NYSE	GLW	Mon, Apr 21, 2014	20.98	21.15	20.82	21.02
5516	NYSE	GLW	Thu, Apr 17, 2014	20.70	21.05	20.66	21.04
5515	NYSE	GLW	Wed, Apr 16, 2014	20.71	20.84	20.64	20.73
5514	NYSE	GLW	Tue, Apr 15, 2014	20.60	20.64	20.25	20.55
5513	NYSE	GLW	Mon, Apr 14, 2014	20.29	20.53	20.23	20.53
5512	NYSE	GLW	Fri, Apr 11, 2014	20.33	20.64	20.28	20.38
5511	NYSE	GLW	Thu, Apr 10, 2014	21.19	21.29	20.72	20.77
5510	NYSE	GLW	Wed, Apr 9, 2014	20.99	21.24	20.99	21.16
5509	NYSE	GLW	Tue, Apr 8, 2014	21.07	21.26	20.88	21.01
5508	NYSE	GLW	Mon, Apr 7, 2014	21.27	21.36	21.06	21.10
5507	NYSE	GLW	Fri, Apr 4, 2014	21.73	21.77	21.15	21.35
5506	NYSE	GLW	Thu, Apr 3, 2014	21.42	21.76	21.39	21.59
5505	NYSE	GLW	Wed, Apr 2, 2014	20.99	21.47	20.90	21.36
5504	NYSE	GLW	Tue, Apr 1, 2014	20.90	21.10	20.89	20.97
5503	NYSE	GLW	Mon, Mar 31, 2014	20.66	20.99	20.66	20.82
5502	NYSE	GLW	Fri, Mar 28, 2014	20.50	20.75	20.37	20.61
5501	NYSE	GLW	Thu, Mar 27, 2014	20.43	20.75	20.22	20.46
5500	NYSE	GLW	Wed, Mar 26, 2014	20.34	20.69	20.30	20.43
5499	NYSE	GLW	Tue, Mar 25, 2014	19.69	20.24	19.64	20.06
5498	NYSE	GLW	Mon, Mar 24, 2014	19.61	19.70	19.33	19.61
5497	NYSE	GLW	Fri, Mar 21, 2014	19.58	19.69	19.44	19.52
5496	NYSE	GLW	Thu, Mar 20, 2014	19.03	19.67	19.03	19.42
5495	NYSE	GLW	Wed, Mar 19, 2014	19.25	19.31	18.91	19.04
5494	NYSE	GLW	Tue, Mar 18, 2014	19.13	19.41	19.13	19.31
5493	NYSE	GLW	Mon, Mar 17, 2014	18.96	19.19	18.94	19.13
5492	NYSE	GLW	Fri, Mar 14, 2014	19.05	19.12	18.80	18.87
5491	NYSE	GLW	Thu, Mar 13, 2014	19.33	19.51	19.10	19.17
5490	NYSE	GLW	Wed, Mar 12, 2014	19.17	19.38	19.13	19.30
5489	NYSE	GLW	Tue, Mar 11, 2014	19.41	19.53	19.16	19.26
5488	NYSE	GLW	Mon, Mar 10, 2014	19.58	19.64	19.26	19.39
5487	NYSE	GLW	Fri, Mar 7, 2014	19.68	19.78	19.57	19.64
5486	NYSE	GLW	Thu, Mar 6, 2014	19.73	19.77	19.50	19.54
5485	NYSE	GLW	Wed, Mar 5, 2014	19.50	19.82	19.36	19.66
5484	NYSE	GLW	Tue, Mar 4, 2014	19.39	19.50	19.20	19.50
5483	NYSE	GLW	Mon, Mar 3, 2014	18.99	19.15	18.84	19.04
5482	NYSE	GLW	Fri, Feb 28, 2014	19.32	19.38	19.04	19.27
5481	NYSE	GLW	Thu, Feb 27, 2014	19.13	19.35	19.13	19.34
5480	NYSE	GLW	Wed, Feb 26, 2014	19.17	19.35	19.13	19.27
5479	NYSE	GLW	Tue, Feb 25, 2014	19.31	19.36	19.12	19.28
5478	NYSE	GLW	Mon, Feb 24, 2014	19.04	19.44	19.03	19.31
5477	NYSE	GLW	Fri, Feb 21, 2014	19.00	19.14	18.95	19.07
5476	NYSE	GLW	Thu, Feb 20, 2014	18.95	19.11	18.92	19.00
5475	NYSE	GLW	Wed, Feb 19, 2014	18.98	19.10	18.91	18.92
5474	NYSE	GLW	Tue, Feb 18, 2014	19.05	19.19	18.98	19.08
5473	NYSE	GLW	Fri, Feb 14, 2014	19.00	19.22	19.00	19.11
5472	NYSE	GLW	Thu, Feb 13, 2014	18.82	19.10	18.75	19.09
5471	NYSE	GLW	Wed, Feb 12, 2014	18.81	19.08	18.80	19.01
5470	NYSE	GLW	Tue, Feb 11, 2014	18.38	18.96	18.38	18.80
5469	NYSE	GLW	Mon, Feb 10, 2014	18.32	18.59	18.27	18.43
5468	NYSE	GLW	Fri, Feb 7, 2014	18.06	18.41	17.92	18.36
5467	NYSE	GLW	Thu, Feb 6, 2014	17.55	18.12	17.51	18.08
5466	NYSE	GLW	Wed, Feb 5, 2014	17.17	17.65	17.13	17.55
5465	NYSE	GLW	Tue, Feb 4, 2014	17.10	17.25	16.99	17.19
5464	NYSE	GLW	Mon, Feb 3, 2014	17.29	17.34	16.90	17.05
5463	NYSE	GLW	Fri, Jan 31, 2014	17.15	17.37	17.10	17.21
5462	NYSE	GLW	Thu, Jan 30, 2014	17.29	17.50	17.25	17.38
5461	NYSE	GLW	Wed, Jan 29, 2014	17.00	17.36	16.95	17.16
5460	NYSE	GLW	Tue, Jan 28, 2014	16.97	17.64	16.55	17.10
5459	NYSE	GLW	Mon, Jan 27, 2014	18.28	18.55	18.05	18.22
5458	NYSE	GLW	Fri, Jan 24, 2014	18.77	18.77	18.17	18.21
5457	NYSE	GLW	Thu, Jan 23, 2014	18.85	19.02	18.77	18.98
5456	NYSE	GLW	Wed, Jan 22, 2014	18.76	19.12	18.69	19.00
5455	NYSE	GLW	Tue, Jan 21, 2014	18.88	18.90	18.63	18.76
5454	NYSE	GLW	Fri, Jan 17, 2014	18.55	18.81	18.53	18.77
5453	NYSE	GLW	Thu, Jan 16, 2014	18.41	18.61	18.37	18.51
5452	NYSE	GLW	Wed, Jan 15, 2014	18.46	18.58	18.33	18.41
5451	NYSE	GLW	Tue, Jan 14, 2014	18.04	18.49	18.04	18.49
5450	NYSE	GLW	Mon, Jan 13, 2014	18.27	18.33	17.97	18.02
5449	NYSE	GLW	Fri, Jan 10, 2014	18.09	18.33	18.06	18.29
5448	NYSE	GLW	Thu, Jan 9, 2014	18.01	18.16	17.95	18.00
5447	NYSE	GLW	Wed, Jan 8, 2014	17.86	17.98	17.73	17.98
5446	NYSE	GLW	Tue, Jan 7, 2014	17.76	18.00	17.74	17.84
5445	NYSE	GLW	Mon, Jan 6, 2014	17.99	18.00	17.68	17.73
5444	NYSE	GLW	Fri, Jan 3, 2014	17.77	17.96	17.77	17.89
5443	NYSE	GLW	Thu, Jan 2, 2014	17.74	17.81	17.62	17.77
5442	NYSE	GLW	Tue, Dec 31, 2013	17.80	17.89	17.76	17.82
5441	NYSE	GLW	Mon, Dec 30, 2013	17.75	17.84	17.73	17.78
5440	NYSE	GLW	Fri, Dec 27, 2013	17.75	17.85	17.73	17.77
5439	NYSE	GLW	Thu, Dec 26, 2013	17.65	17.76	17.64	17.73
5438	NYSE	GLW	Tue, Dec 24, 2013	17.58	17.72	17.58	17.64
5437	NYSE	GLW	Mon, Dec 23, 2013	17.46	17.68	17.46	17.56
5436	NYSE	GLW	Fri, Dec 20, 2013	17.40	17.65	17.36	17.43
5435	NYSE	GLW	Thu, Dec 19, 2013	17.38	17.48	17.35	17.42
5434	NYSE	GLW	Wed, Dec 18, 2013	17.15	17.42	17.05	17.37
5433	NYSE	GLW	Tue, Dec 17, 2013	17.15	17.24	17.13	17.22
5432	NYSE	GLW	Mon, Dec 16, 2013	16.98	17.11	16.94	17.05
5431	NYSE	GLW	Fri, Dec 13, 2013	17.13	17.15	16.86	16.88
5430	NYSE	GLW	Thu, Dec 12, 2013	16.79	17.06	16.77	17.01
5429	NYSE	GLW	Wed, Dec 11, 2013	17.21	17.24	16.89	16.94
5428	NYSE	GLW	Tue, Dec 10, 2013	17.03	17.37	17.02	17.26
5427	NYSE	GLW	Mon, Dec 9, 2013	17.09	17.13	16.97	17.02
5426	NYSE	GLW	Fri, Dec 6, 2013	16.84	17.16	16.84	17.11
5425	NYSE	GLW	Thu, Dec 5, 2013	16.73	16.86	16.63	16.63
5424	NYSE	GLW	Wed, Dec 4, 2013	16.72	16.93	16.63	16.78
5423	NYSE	GLW	Tue, Dec 3, 2013	16.98	16.98	16.63	16.78
5422	NYSE	GLW	Mon, Dec 2, 2013	17.08	17.25	17.01	17.06
5421	NYSE	GLW	Fri, Nov 29, 2013	17.16	17.20	16.98	17.08
5420	NYSE	GLW	Wed, Nov 27, 2013	17.08	17.19	17.07	17.17
5419	NYSE	GLW	Tue, Nov 26, 2013	17.08	17.26	16.98	17.08
5418	NYSE	GLW	Mon, Nov 25, 2013	17.28	17.32	17.00	17.08
5417	NYSE	GLW	Fri, Nov 22, 2013	17.12	17.26	16.94	17.26
5416	NYSE	GLW	Thu, Nov 21, 2013	16.91	17.22	16.91	17.14
5415	NYSE	GLW	Wed, Nov 20, 2013	16.88	17.08	16.76	16.84
5414	NYSE	GLW	Tue, Nov 19, 2013	16.77	17.02	16.76	16.86
5413	NYSE	GLW	Mon, Nov 18, 2013	16.97	17.08	16.70	16.78
5412	NYSE	GLW	Fri, Nov 15, 2013	16.85	17.01	16.82	17.01
5411	NYSE	GLW	Thu, Nov 14, 2013	16.87	16.99	16.64	16.79
5410	NYSE	GLW	Wed, Nov 13, 2013	16.57	16.97	16.54	16.85
5409	NYSE	GLW	Tue, Nov 12, 2013	16.57	16.84	16.54	16.73
5408	NYSE	GLW	Mon, Nov 11, 2013	16.57	16.65	16.46	16.59
5407	NYSE	GLW	Fri, Nov 8, 2013	16.34	16.61	16.24	16.58
5406	NYSE	GLW	Thu, Nov 7, 2013	16.57	16.69	16.22	16.31
5405	NYSE	GLW	Wed, Nov 6, 2013	16.53	16.59	16.31	16.55
5404	NYSE	GLW	Tue, Nov 5, 2013	16.63	16.82	16.45	16.50
5403	NYSE	GLW	Mon, Nov 4, 2013	17.21	17.34	17.15	17.26
5402	NYSE	GLW	Fri, Nov 1, 2013	17.09	17.34	17.02	17.13
5401	NYSE	GLW	Thu, Oct 31, 2013	16.86	17.27	16.80	17.09
5400	NYSE	GLW	Wed, Oct 30, 2013	17.66	17.70	16.92	17.00
5399	NYSE	GLW	Tue, Oct 29, 2013	17.34	17.55	17.22	17.51
5398	NYSE	GLW	Mon, Oct 28, 2013	17.29	17.40	17.14	17.30
5397	NYSE	GLW	Fri, Oct 25, 2013	17.47	17.52	17.14	17.35
5396	NYSE	GLW	Thu, Oct 24, 2013	17.49	17.52	16.83	17.48
5395	NYSE	GLW	Wed, Oct 23, 2013	18.04	18.07	16.73	17.52
5394	NYSE	GLW	Tue, Oct 22, 2013	15.18	15.48	15.17	15.35
5393	NYSE	GLW	Mon, Oct 21, 2013	15.02	15.13	14.99	15.09
5392	NYSE	GLW	Fri, Oct 18, 2013	14.94	15.04	14.83	15.00
5391	NYSE	GLW	Thu, Oct 17, 2013	14.36	14.89	14.36	14.83
5390	NYSE	GLW	Wed, Oct 16, 2013	14.35	14.47	14.31	14.42
5389	NYSE	GLW	Tue, Oct 15, 2013	14.32	14.50	14.18	14.27
5388	NYSE	GLW	Mon, Oct 14, 2013	14.30	14.50	14.20	14.41
5387	NYSE	GLW	Fri, Oct 11, 2013	14.27	14.45	14.17	14.45
5386	NYSE	GLW	Thu, Oct 10, 2013	14.23	14.47	14.14	14.46
5385	NYSE	GLW	Wed, Oct 9, 2013	14.02	14.10	13.82	14.01
5384	NYSE	GLW	Tue, Oct 8, 2013	14.47	14.49	14.00	14.00
5383	NYSE	GLW	Mon, Oct 7, 2013	14.43	14.60	14.37	14.48
5382	NYSE	GLW	Fri, Oct 4, 2013	14.27	14.65	14.27	14.63
5381	NYSE	GLW	Thu, Oct 3, 2013	14.50	14.57	14.25	14.30
5380	NYSE	GLW	Wed, Oct 2, 2013	14.60	14.66	14.47	14.53
5379	NYSE	GLW	Tue, Oct 1, 2013	14.60	14.74	14.53	14.74
5378	NYSE	GLW	Mon, Sep 30, 2013	14.58	14.70	14.47	14.59
5377	NYSE	GLW	Fri, Sep 27, 2013	14.89	14.91	14.63	14.73
5376	NYSE	GLW	Thu, Sep 26, 2013	14.94	15.00	14.84	14.94
5375	NYSE	GLW	Wed, Sep 25, 2013	14.87	15.00	14.76	14.92
5374	NYSE	GLW	Tue, Sep 24, 2013	14.79	14.93	14.76	14.88
5373	NYSE	GLW	Mon, Sep 23, 2013	14.74	14.93	14.60	14.82
5372	NYSE	GLW	Fri, Sep 20, 2013	14.87	14.96	14.67	14.67
5371	NYSE	GLW	Thu, Sep 19, 2013	15.09	15.11	14.83	14.87
5370	NYSE	GLW	Wed, Sep 18, 2013	14.73	15.09	14.70	15.02
5369	NYSE	GLW	Tue, Sep 17, 2013	14.49	14.65	14.38	14.65
5368	NYSE	GLW	Mon, Sep 16, 2013	14.78	14.80	14.48	14.49
5367	NYSE	GLW	Fri, Sep 13, 2013	14.56	14.64	14.42	14.64
5366	NYSE	GLW	Thu, Sep 12, 2013	14.88	14.89	14.40	14.49
5365	NYSE	GLW	Wed, Sep 11, 2013	14.87	14.93	14.79	14.89
5364	NYSE	GLW	Tue, Sep 10, 2013	14.73	14.86	14.69	14.86
5363	NYSE	GLW	Mon, Sep 9, 2013	14.41	14.66	14.41	14.63
5362	NYSE	GLW	Fri, Sep 6, 2013	14.48	14.50	14.23	14.40
5361	NYSE	GLW	Thu, Sep 5, 2013	14.23	14.50	14.21	14.45
5360	NYSE	GLW	Wed, Sep 4, 2013	13.91	14.32	13.89	14.18
5359	NYSE	GLW	Tue, Sep 3, 2013	14.06	14.17	13.84	13.92
5358	NYSE	GLW	Fri, Aug 30, 2013	14.18	14.21	13.94	14.04
5357	NYSE	GLW	Thu, Aug 29, 2013	14.13	14.27	14.08	14.18
5356	NYSE	GLW	Wed, Aug 28, 2013	14.15	14.30	14.10	14.17
5355	NYSE	GLW	Tue, Aug 27, 2013	14.62	14.63	14.20	14.22
5354	NYSE	GLW	Mon, Aug 26, 2013	14.76	14.92	14.75	14.75
5353	NYSE	GLW	Fri, Aug 23, 2013	14.71	14.80	14.61	14.77
5352	NYSE	GLW	Thu, Aug 22, 2013	14.60	14.79	14.50	14.62
5351	NYSE	GLW	Wed, Aug 21, 2013	14.44	14.71	14.39	14.55
5350	NYSE	GLW	Tue, Aug 20, 2013	14.73	14.75	14.42	14.47
5349	NYSE	GLW	Mon, Aug 19, 2013	15.00	15.03	14.69	14.72
5348	NYSE	GLW	Fri, Aug 16, 2013	14.87	15.08	14.84	15.03
5347	NYSE	GLW	Thu, Aug 15, 2013	14.96	15.03	14.88	14.91
5346	NYSE	GLW	Wed, Aug 14, 2013	15.23	15.27	15.09	15.12
5345	NYSE	GLW	Tue, Aug 13, 2013	15.12	15.24	15.07	15.21
5344	NYSE	GLW	Mon, Aug 12, 2013	15.05	15.19	15.03	15.11
5343	NYSE	GLW	Fri, Aug 9, 2013	15.14	15.19	15.03	15.09
5342	NYSE	GLW	Thu, Aug 8, 2013	15.04	15.20	14.94	15.13
5341	NYSE	GLW	Wed, Aug 7, 2013	14.98	15.08	14.93	15.03
5340	NYSE	GLW	Tue, Aug 6, 2013	15.31	15.32	14.96	15.07
5339	NYSE	GLW	Mon, Aug 5, 2013	15.37	15.50	15.31	15.34
5338	NYSE	GLW	Fri, Aug 2, 2013	15.44	15.46	15.34	15.40
5337	NYSE	GLW	Thu, Aug 1, 2013	15.32	15.51	15.32	15.45
5336	NYSE	GLW	Wed, Jul 31, 2013	15.24	15.40	15.11	15.19
5335	NYSE	GLW	Tue, Jul 30, 2013	15.22	15.44	14.70	15.19
5334	NYSE	GLW	Mon, Jul 29, 2013	15.27	15.45	15.23	15.39
5333	NYSE	GLW	Fri, Jul 26, 2013	15.22	15.25	15.05	15.25
5332	NYSE	GLW	Thu, Jul 25, 2013	15.14	15.33	15.05	15.28
5331	NYSE	GLW	Wed, Jul 24, 2013	15.11	15.33	15.05	15.14
5330	NYSE	GLW	Tue, Jul 23, 2013	14.98	15.10	14.92	15.02
5329	NYSE	GLW	Mon, Jul 22, 2013	15.15	15.17	14.93	14.99
5328	NYSE	GLW	Fri, Jul 19, 2013	14.83	15.11	14.76	15.11
5327	NYSE	GLW	Thu, Jul 18, 2013	14.57	14.89	14.53	14.79
5326	NYSE	GLW	Wed, Jul 17, 2013	14.96	15.00	14.54	14.82
5325	NYSE	GLW	Tue, Jul 16, 2013	15.07	15.14	14.87	15.02
5324	NYSE	GLW	Mon, Jul 15, 2013	15.05	15.17	14.96	15.09
5323	NYSE	GLW	Fri, Jul 12, 2013	15.02	15.08	14.86	15.03
5322	NYSE	GLW	Thu, Jul 11, 2013	15.00	15.08	14.85	15.04
5321	NYSE	GLW	Wed, Jul 10, 2013	14.79	14.88	14.66	14.80
5320	NYSE	GLW	Tue, Jul 9, 2013	14.63	14.89	14.63	14.77
5319	NYSE	GLW	Mon, Jul 8, 2013	14.62	14.65	14.46	14.55
5318	NYSE	GLW	Fri, Jul 5, 2013	14.41	14.58	14.36	14.52
5317	NYSE	GLW	Wed, Jul 3, 2013	14.31	14.31	14.10	14.28
5316	NYSE	GLW	Tue, Jul 2, 2013	14.45	14.55	14.30	14.42
5315	NYSE	GLW	Mon, Jul 1, 2013	14.36	14.55	14.29	14.45
5314	NYSE	GLW	Fri, Jun 28, 2013	14.26	14.36	14.12	14.23
5313	NYSE	GLW	Thu, Jun 27, 2013	14.42	14.49	14.28	14.30
5312	NYSE	GLW	Wed, Jun 26, 2013	14.27	14.34	14.08	14.33
5311	NYSE	GLW	Tue, Jun 25, 2013	14.08	14.24	13.92	14.21
5310	NYSE	GLW	Mon, Jun 24, 2013	14.09	14.19	13.86	13.96
5309	NYSE	GLW	Fri, Jun 21, 2013	14.43	14.44	14.12	14.26
5308	NYSE	GLW	Thu, Jun 20, 2013	14.69	14.89	14.24	14.31
5307	NYSE	GLW	Wed, Jun 19, 2013	15.20	15.25	14.88	14.93
5306	NYSE	GLW	Tue, Jun 18, 2013	15.10	15.22	15.09	15.19
5305	NYSE	GLW	Mon, Jun 17, 2013	15.01	15.21	14.98	15.11
5304	NYSE	GLW	Fri, Jun 14, 2013	15.12	15.15	14.89	14.92
5303	NYSE	GLW	Thu, Jun 13, 2013	14.70	15.18	14.52	15.09
5302	NYSE	GLW	Wed, Jun 12, 2013	15.09	15.13	14.75	14.78
5301	NYSE	GLW	Tue, Jun 11, 2013	15.09	15.23	14.97	14.99
5300	NYSE	GLW	Mon, Jun 10, 2013	15.42	15.45	15.17	15.22
5299	NYSE	GLW	Fri, Jun 7, 2013	15.10	15.41	15.10	15.38
5298	NYSE	GLW	Thu, Jun 6, 2013	15.02	15.10	14.82	15.01
5297	NYSE	GLW	Wed, Jun 5, 2013	15.50	15.50	14.96	14.99
5296	NYSE	GLW	Tue, Jun 4, 2013	15.66	15.79	15.43	15.57
5295	NYSE	GLW	Mon, Jun 3, 2013	15.42	15.70	15.38	15.70
5294	NYSE	GLW	Fri, May 31, 2013	15.54	15.71	15.37	15.37
5293	NYSE	GLW	Thu, May 30, 2013	15.53	15.73	15.52	15.59
5292	NYSE	GLW	Wed, May 29, 2013	15.52	15.70	15.47	15.59
5291	NYSE	GLW	Tue, May 28, 2013	15.73	15.97	15.71	15.76
5290	NYSE	GLW	Fri, May 24, 2013	15.60	15.74	15.51	15.66
5289	NYSE	GLW	Thu, May 23, 2013	15.36	15.79	15.23	15.75
5288	NYSE	GLW	Wed, May 22, 2013	16.20	16.34	15.65	15.80
5287	NYSE	GLW	Tue, May 21, 2013	16.30	16.32	16.01	16.19
5286	NYSE	GLW	Mon, May 20, 2013	16.06	16.43	16.05	16.31
5285	NYSE	GLW	Fri, May 17, 2013	15.42	16.14	15.39	16.14
5284	NYSE	GLW	Thu, May 16, 2013	15.67	15.77	15.31	15.45
5283	NYSE	GLW	Wed, May 15, 2013	15.53	15.71	15.40	15.68
5282	NYSE	GLW	Tue, May 14, 2013	15.27	15.53	15.23	15.53
5281	NYSE	GLW	Mon, May 13, 2013	15.36	15.50	15.16	15.24
5280	NYSE	GLW	Fri, May 10, 2013	15.03	15.23	15.02	15.10
5279	NYSE	GLW	Thu, May 9, 2013	14.83	15.25	14.83	15.06
5278	NYSE	GLW	Wed, May 8, 2013	14.85	14.90	14.73	14.88
5277	NYSE	GLW	Tue, May 7, 2013	14.93	14.95	14.78	14.87
5276	NYSE	GLW	Mon, May 6, 2013	14.84	15.00	14.81	14.88
5275	NYSE	GLW	Fri, May 3, 2013	14.50	14.99	14.48	14.87
5274	NYSE	GLW	Thu, May 2, 2013	14.30	14.43	14.25	14.37
5273	NYSE	GLW	Wed, May 1, 2013	14.45	14.50	14.26	14.33
5272	NYSE	GLW	Tue, Apr 30, 2013	14.39	14.50	14.24	14.50
5271	NYSE	GLW	Mon, Apr 29, 2013	14.35	14.55	14.30	14.41
5270	NYSE	GLW	Fri, Apr 26, 2013	14.24	14.29	14.01	14.23
5269	NYSE	GLW	Thu, Apr 25, 2013	13.92	14.41	13.88	14.23
5268	NYSE	GLW	Wed, Apr 24, 2013	13.50	13.95	13.41	13.85
5267	NYSE	GLW	Tue, Apr 23, 2013	12.86	13.13	12.76	13.13
5266	NYSE	GLW	Mon, Apr 22, 2013	12.86	12.86	12.64	12.82
5265	NYSE	GLW	Fri, Apr 19, 2013	13.07	13.10	12.84	12.84
5264	NYSE	GLW	Thu, Apr 18, 2013	12.96	13.11	12.77	13.06
5263	NYSE	GLW	Wed, Apr 17, 2013	13.09	13.18	12.89	12.96
5262	NYSE	GLW	Tue, Apr 16, 2013	13.20	13.20	13.10	13.18
5261	NYSE	GLW	Mon, Apr 15, 2013	13.25	13.26	13.09	13.13
5260	NYSE	GLW	Fri, Apr 12, 2013	13.35	13.37	13.21	13.30
5259	NYSE	GLW	Thu, Apr 11, 2013	13.41	13.45	13.27	13.37
5258	NYSE	GLW	Wed, Apr 10, 2013	13.39	13.47	13.35	13.40
5257	NYSE	GLW	Tue, Apr 9, 2013	13.35	13.44	13.28	13.35
5256	NYSE	GLW	Mon, Apr 8, 2013	13.33	13.39	13.24	13.35
5255	NYSE	GLW	Fri, Apr 5, 2013	13.12	13.36	12.98	13.31
5254	NYSE	GLW	Thu, Apr 4, 2013	13.34	13.49	13.32	13.34
5253	NYSE	GLW	Wed, Apr 3, 2013	13.30	13.44	13.28	13.34
5252	NYSE	GLW	Tue, Apr 2, 2013	13.31	13.40	13.25	13.33
5251	NYSE	GLW	Mon, Apr 1, 2013	13.35	13.40	13.17	13.33
5250	NYSE	GLW	Thu, Mar 28, 2013	13.18	13.35	13.13	13.33
5249	NYSE	GLW	Wed, Mar 27, 2013	13.03	13.18	13.00	13.15
5248	NYSE	GLW	Tue, Mar 26, 2013	13.08	13.20	12.99	13.11
5247	NYSE	GLW	Mon, Mar 25, 2013	13.11	13.15	12.95	13.01
5246	NYSE	GLW	Fri, Mar 22, 2013	13.03	13.12	12.93	13.05
5245	NYSE	GLW	Thu, Mar 21, 2013	13.15	13.17	12.92	12.99
5244	NYSE	GLW	Wed, Mar 20, 2013	12.89	13.25	12.87	13.18
5243	NYSE	GLW	Tue, Mar 19, 2013	12.88	12.96	12.73	12.83
5242	NYSE	GLW	Mon, Mar 18, 2013	12.76	12.93	12.66	12.85
5241	NYSE	GLW	Fri, Mar 15, 2013	12.74	12.92	12.65	12.92
5240	NYSE	GLW	Thu, Mar 14, 2013	12.66	12.82	12.61	12.81
5239	NYSE	GLW	Wed, Mar 13, 2013	12.72	12.74	12.61	12.64
5238	NYSE	GLW	Tue, Mar 12, 2013	12.63	12.80	12.61	12.67
5237	NYSE	GLW	Mon, Mar 11, 2013	12.71	12.77	12.58	12.63
5236	NYSE	GLW	Fri, Mar 8, 2013	12.74	12.77	12.61	12.71
5235	NYSE	GLW	Thu, Mar 7, 2013	12.66	12.68	12.53	12.66
5234	NYSE	GLW	Wed, Mar 6, 2013	12.56	12.64	12.45	12.56
5233	NYSE	GLW	Tue, Mar 5, 2013	12.46	12.60	12.37	12.52
5232	NYSE	GLW	Mon, Mar 4, 2013	12.49	12.50	12.29	12.38
5231	NYSE	GLW	Fri, Mar 1, 2013	12.47	12.54	12.31	12.52
5230	NYSE	GLW	Thu, Feb 28, 2013	12.60	12.75	12.57	12.61
5229	NYSE	GLW	Wed, Feb 27, 2013	12.29	12.61	12.25	12.59
5228	NYSE	GLW	Tue, Feb 26, 2013	12.33	12.44	12.20	12.29
5227	NYSE	GLW	Mon, Feb 25, 2013	12.68	12.75	12.35	12.35
5226	NYSE	GLW	Fri, Feb 22, 2013	12.58	12.65	12.55	12.61
5225	NYSE	GLW	Thu, Feb 21, 2013	12.59	12.63	12.42	12.51
5224	NYSE	GLW	Wed, Feb 20, 2013	12.92	12.94	12.58	12.63
5223	NYSE	GLW	Tue, Feb 19, 2013	12.83	12.95	12.83	12.90
5222	NYSE	GLW	Fri, Feb 15, 2013	12.97	12.98	12.73	12.79
5221	NYSE	GLW	Thu, Feb 14, 2013	12.76	12.99	12.69	12.95
5220	NYSE	GLW	Wed, Feb 13, 2013	12.61	12.82	12.59	12.78
5219	NYSE	GLW	Tue, Feb 12, 2013	12.46	12.69	12.45	12.57
5218	NYSE	GLW	Mon, Feb 11, 2013	12.32	12.48	12.27	12.44
5217	NYSE	GLW	Fri, Feb 8, 2013	12.35	12.48	12.11	12.28
5216	NYSE	GLW	Thu, Feb 7, 2013	12.16	12.33	12.14	12.32
5215	NYSE	GLW	Wed, Feb 6, 2013	11.94	12.18	11.88	12.18
5214	NYSE	GLW	Tue, Feb 5, 2013	11.83	12.03	11.77	11.96
5213	NYSE	GLW	Mon, Feb 4, 2013	11.91	11.93	11.75	11.79
5212	NYSE	GLW	Fri, Feb 1, 2013	12.05	12.08	11.88	11.91
5211	NYSE	GLW	Thu, Jan 31, 2013	12.00	12.08	11.93	12.00
5210	NYSE	GLW	Wed, Jan 30, 2013	12.25	12.25	11.90	12.00
5209	NYSE	GLW	Tue, Jan 29, 2013	12.25	12.42	12.16	12.23
5208	NYSE	GLW	Mon, Jan 28, 2013	12.07	12.16	11.87	12.15
5207	NYSE	GLW	Fri, Jan 25, 2013	12.17	12.29	12.08	12.24
5206	NYSE	GLW	Thu, Jan 24, 2013	12.23	12.26	12.07	12.16
5205	NYSE	GLW	Wed, Jan 23, 2013	12.31	12.34	12.19	12.23
5204	NYSE	GLW	Tue, Jan 22, 2013	12.09	12.31	11.99	12.31
5203	NYSE	GLW	Fri, Jan 18, 2013	12.39	12.39	11.99	12.10
5202	NYSE	GLW	Thu, Jan 17, 2013	12.45	12.49	12.28	12.30
5201	NYSE	GLW	Wed, Jan 16, 2013	12.62	12.65	12.43	12.52
5200	NYSE	GLW	Tue, Jan 15, 2013	12.41	12.63	12.37	12.62
5199	NYSE	GLW	Mon, Jan 14, 2013	12.42	12.55	12.36	12.50
5198	NYSE	GLW	Fri, Jan 11, 2013	12.42	12.48	12.13	12.45
5197	NYSE	GLW	Thu, Jan 10, 2013	12.48	12.69	12.47	12.64
5196	NYSE	GLW	Wed, Jan 9, 2013	12.51	12.63	12.27	12.40
5195	NYSE	GLW	Tue, Jan 8, 2013	12.60	12.65	12.43	12.48
5194	NYSE	GLW	Mon, Jan 7, 2013	12.71	12.78	12.62	12.63
5193	NYSE	GLW	Fri, Jan 4, 2013	12.81	12.95	12.65	12.73
5192	NYSE	GLW	Thu, Jan 3, 2013	12.86	13.00	12.76	12.77
5191	NYSE	GLW	Wed, Jan 2, 2013	12.93	13.00	12.75	12.86
5190	NYSE	GLW	Mon, Dec 31, 2012	12.44	12.64	12.36	12.62
5189	NYSE	GLW	Fri, Dec 28, 2012	12.48	12.65	12.45	12.47
5188	NYSE	GLW	Thu, Dec 27, 2012	12.62	12.63	12.41	12.58
5187	NYSE	GLW	Wed, Dec 26, 2012	12.73	12.81	12.54	12.59
5186	NYSE	GLW	Mon, Dec 24, 2012	12.62	12.75	12.54	12.74
5185	NYSE	GLW	Fri, Dec 21, 2012	12.60	12.74	12.53	12.60
5184	NYSE	GLW	Thu, Dec 20, 2012	12.79	12.87	12.74	12.79
5183	NYSE	GLW	Wed, Dec 19, 2012	12.95	13.09	12.77	12.77
5182	NYSE	GLW	Tue, Dec 18, 2012	12.61	13.02	12.60	12.99
5181	NYSE	GLW	Mon, Dec 17, 2012	12.59	12.73	12.54	12.65
5180	NYSE	GLW	Fri, Dec 14, 2012	12.77	12.78	12.52	12.62
5179	NYSE	GLW	Thu, Dec 13, 2012	12.76	12.90	12.69	12.74
5178	NYSE	GLW	Wed, Dec 12, 2012	12.63	12.85	12.59	12.73
5177	NYSE	GLW	Tue, Dec 11, 2012	12.67	12.70	12.54	12.60
5176	NYSE	GLW	Mon, Dec 10, 2012	12.50	12.70	12.46	12.63
5175	NYSE	GLW	Fri, Dec 7, 2012	12.52	12.56	12.37	12.54
5174	NYSE	GLW	Thu, Dec 6, 2012	12.33	12.71	12.24	12.48
5173	NYSE	GLW	Wed, Dec 5, 2012	12.19	12.47	12.19	12.38
5172	NYSE	GLW	Tue, Dec 4, 2012	12.22	12.38	12.10	12.22
5171	NYSE	GLW	Mon, Dec 3, 2012	12.31	12.35	12.10	12.15
5170	NYSE	GLW	Fri, Nov 30, 2012	12.34	12.40	12.21	12.23
5169	NYSE	GLW	Thu, Nov 29, 2012	12.24	12.41	12.20	12.33
5168	NYSE	GLW	Wed, Nov 28, 2012	12.18	12.28	12.06	12.22
5167	NYSE	GLW	Tue, Nov 27, 2012	12.09	12.33	12.00	12.13
5166	NYSE	GLW	Mon, Nov 26, 2012	11.26	11.36	11.09	11.35
5165	NYSE	GLW	Fri, Nov 23, 2012	11.23	11.30	11.16	11.29
5164	NYSE	GLW	Wed, Nov 21, 2012	11.18	11.22	11.01	11.12
5163	NYSE	GLW	Tue, Nov 20, 2012	11.13	11.33	11.11	11.18
5162	NYSE	GLW	Mon, Nov 19, 2012	11.02	11.06	10.95	11.05
5161	NYSE	GLW	Fri, Nov 16, 2012	10.89	10.95	10.71	10.90
5160	NYSE	GLW	Thu, Nov 15, 2012	10.95	11.02	10.83	10.88
5159	NYSE	GLW	Wed, Nov 14, 2012	11.14	11.19	10.91	10.94
5158	NYSE	GLW	Tue, Nov 13, 2012	11.25	11.32	11.13	11.16
5157	NYSE	GLW	Mon, Nov 12, 2012	11.36	11.40	11.22	11.27
5156	NYSE	GLW	Fri, Nov 9, 2012	11.47	11.47	11.30	11.34
5155	NYSE	GLW	Thu, Nov 8, 2012	11.56	11.60	11.38	11.40
5154	NYSE	GLW	Wed, Nov 7, 2012	11.83	11.87	11.50	11.51
5153	NYSE	GLW	Tue, Nov 6, 2012	11.89	11.97	11.82	11.90
5152	NYSE	GLW	Mon, Nov 5, 2012	11.68	11.91	11.64	11.85
5151	NYSE	GLW	Fri, Nov 2, 2012	11.88	11.88	11.65	11.70
5150	NYSE	GLW	Thu, Nov 1, 2012	11.80	12.01	11.65	11.74
5149	NYSE	GLW	Wed, Oct 31, 2012	12.04	12.08	11.70	11.75
5148	NYSE	GLW	Fri, Oct 26, 2012	12.05	12.16	11.81	11.82
5147	NYSE	GLW	Thu, Oct 25, 2012	12.30	12.31	12.04	12.09
5146	NYSE	GLW	Wed, Oct 24, 2012	12.70	12.80	11.96	12.15
5145	NYSE	GLW	Tue, Oct 23, 2012	13.39	13.44	13.15	13.41
5144	NYSE	GLW	Mon, Oct 22, 2012	13.38	13.57	13.32	13.52
5143	NYSE	GLW	Fri, Oct 19, 2012	13.70	13.77	13.49	13.52
5142	NYSE	GLW	Thu, Oct 18, 2012	13.75	13.85	13.67	13.74
5141	NYSE	GLW	Wed, Oct 17, 2012	13.55	13.96	13.49	13.83
5140	NYSE	GLW	Tue, Oct 16, 2012	13.22	13.62	13.19	13.56
5139	NYSE	GLW	Mon, Oct 15, 2012	13.00	13.10	12.96	13.08
5138	NYSE	GLW	Fri, Oct 12, 2012	13.00	13.05	12.78	12.98
5137	NYSE	GLW	Thu, Oct 11, 2012	13.11	13.16	12.94	13.02
5136	NYSE	GLW	Wed, Oct 10, 2012	13.07	13.10	12.91	12.95
5135	NYSE	GLW	Tue, Oct 9, 2012	13.20	13.33	12.98	13.04
5134	NYSE	GLW	Mon, Oct 8, 2012	13.24	13.34	13.18	13.29
5133	NYSE	GLW	Fri, Oct 5, 2012	13.46	13.61	13.26	13.30
5132	NYSE	GLW	Thu, Oct 4, 2012	13.43	13.50	13.34	13.40
5131	NYSE	GLW	Wed, Oct 3, 2012	13.25	13.55	13.17	13.38
5130	NYSE	GLW	Tue, Oct 2, 2012	13.12	13.25	13.09	13.24
5129	NYSE	GLW	Mon, Oct 1, 2012	13.23	13.33	13.06	13.09
5128	NYSE	GLW	Fri, Sep 28, 2012	13.21	13.26	13.02	13.15
5127	NYSE	GLW	Thu, Sep 27, 2012	12.95	13.40	12.89	13.30
5126	NYSE	GLW	Wed, Sep 26, 2012	12.91	12.99	12.68	12.86
5125	NYSE	GLW	Tue, Sep 25, 2012	13.28	13.31	12.92	12.93
5124	NYSE	GLW	Mon, Sep 24, 2012	13.09	13.38	13.03	13.25
5123	NYSE	GLW	Fri, Sep 21, 2012	13.19	13.37	13.17	13.22
5122	NYSE	GLW	Thu, Sep 20, 2012	12.95	13.13	12.91	13.10
5121	NYSE	GLW	Wed, Sep 19, 2012	13.16	13.25	12.87	12.88
5120	NYSE	GLW	Tue, Sep 18, 2012	12.88	12.95	12.72	12.73
5119	NYSE	GLW	Mon, Sep 17, 2012	13.12	13.15	12.84	12.88
5118	NYSE	GLW	Fri, Sep 14, 2012	12.93	13.14	12.88	13.12
5117	NYSE	GLW	Thu, Sep 13, 2012	12.71	12.90	12.57	12.86
5116	NYSE	GLW	Wed, Sep 12, 2012	12.78	12.87	12.64	12.70
5115	NYSE	GLW	Tue, Sep 11, 2012	12.58	12.86	12.53	12.77
5114	NYSE	GLW	Mon, Sep 10, 2012	12.55	12.70	12.50	12.58
5113	NYSE	GLW	Fri, Sep 7, 2012	12.29	12.57	12.26	12.55
5112	NYSE	GLW	Thu, Sep 6, 2012	11.91	12.40	11.91	12.30
5111	NYSE	GLW	Wed, Sep 5, 2012	11.90	11.92	11.75	11.85
5110	NYSE	GLW	Tue, Sep 4, 2012	12.02	12.10	11.77	11.91
5109	NYSE	GLW	Fri, Aug 31, 2012	11.98	12.17	11.93	11.99
5108	NYSE	GLW	Thu, Aug 30, 2012	11.69	11.71	11.52	11.62
5107	NYSE	GLW	Wed, Aug 29, 2012	11.67	11.82	11.56	11.76
5106	NYSE	GLW	Tue, Aug 28, 2012	11.55	11.75	11.54	11.68
5105	NYSE	GLW	Mon, Aug 27, 2012	11.53	11.62	11.47	11.59
5104	NYSE	GLW	Fri, Aug 24, 2012	11.52	11.53	11.34	11.52
5103	NYSE	GLW	Thu, Aug 23, 2012	11.66	11.67	11.50	11.55
5102	NYSE	GLW	Wed, Aug 22, 2012	11.85	11.86	11.57	11.73
5101	NYSE	GLW	Tue, Aug 21, 2012	12.02	12.13	11.80	11.86
5100	NYSE	GLW	Mon, Aug 20, 2012	11.95	12.00	11.81	11.99
5099	NYSE	GLW	Fri, Aug 17, 2012	11.80	12.00	11.75	11.99
5098	NYSE	GLW	Thu, Aug 16, 2012	11.60	11.75	11.59	11.75
5097	NYSE	GLW	Wed, Aug 15, 2012	11.53	11.62	11.47	11.59
5096	NYSE	GLW	Tue, Aug 14, 2012	11.58	11.62	11.48	11.52
5095	NYSE	GLW	Mon, Aug 13, 2012	11.58	11.72	11.45	11.52
5094	NYSE	GLW	Fri, Aug 10, 2012	11.55	11.60	11.47	11.57
5093	NYSE	GLW	Thu, Aug 9, 2012	11.56	11.64	11.43	11.59
5092	NYSE	GLW	Wed, Aug 8, 2012	11.48	11.73	11.48	11.61
5091	NYSE	GLW	Tue, Aug 7, 2012	11.32	11.58	11.32	11.53
5090	NYSE	GLW	Mon, Aug 6, 2012	11.41	11.42	11.26	11.28
5089	NYSE	GLW	Fri, Aug 3, 2012	11.36	11.43	11.23	11.34
5088	NYSE	GLW	Thu, Aug 2, 2012	11.14	11.31	11.06	11.23
5087	NYSE	GLW	Wed, Aug 1, 2012	11.43	11.45	10.62	11.31
5086	NYSE	GLW	Tue, Jul 31, 2012	11.40	11.49	11.31	11.41
5085	NYSE	GLW	Mon, Jul 30, 2012	11.50	11.55	11.35	11.42
5084	NYSE	GLW	Fri, Jul 27, 2012	11.25	11.63	11.18	11.53
5083	NYSE	GLW	Thu, Jul 26, 2012	11.12	11.34	10.98	11.23
5082	NYSE	GLW	Wed, Jul 25, 2012	11.99	12.02	11.05	11.14
5081	NYSE	GLW	Tue, Jul 24, 2012	12.17	12.19	11.94	12.07
5080	NYSE	GLW	Mon, Jul 23, 2012	12.09	12.17	11.95	12.12
5079	NYSE	GLW	Fri, Jul 20, 2012	12.37	12.41	12.17	12.27
5078	NYSE	GLW	Thu, Jul 19, 2012	12.51	12.54	12.40	12.46
5077	NYSE	GLW	Wed, Jul 18, 2012	12.29	12.55	12.28	12.39
5076	NYSE	GLW	Tue, Jul 17, 2012	12.30	12.37	12.14	12.34
5075	NYSE	GLW	Mon, Jul 16, 2012	12.31	12.31	12.17	12.25
5074	NYSE	GLW	Fri, Jul 13, 2012	12.34	12.39	12.23	12.32
5073	NYSE	GLW	Thu, Jul 12, 2012	12.28	12.37	12.10	12.33
5072	NYSE	GLW	Wed, Jul 11, 2012	12.47	12.60	12.32	12.42
5071	NYSE	GLW	Tue, Jul 10, 2012	12.70	12.81	12.45	12.54
5070	NYSE	GLW	Mon, Jul 9, 2012	12.79	12.79	12.54	12.67
5069	NYSE	GLW	Fri, Jul 6, 2012	12.88	12.95	12.65	12.79
5068	NYSE	GLW	Thu, Jul 5, 2012	13.05	13.14	13.00	13.00
5067	NYSE	GLW	Tue, Jul 3, 2012	12.94	13.12	12.86	13.08
5066	NYSE	GLW	Mon, Jul 2, 2012	12.92	12.93	12.77	12.91
5065	NYSE	GLW	Fri, Jun 29, 2012	12.85	12.96	12.71	12.93
5064	NYSE	GLW	Thu, Jun 28, 2012	12.50	12.60	12.40	12.59
5063	NYSE	GLW	Wed, Jun 27, 2012	12.47	12.67	12.44	12.59
5062	NYSE	GLW	Tue, Jun 26, 2012	12.47	12.57	12.30	12.43
5061	NYSE	GLW	Mon, Jun 25, 2012	12.70	12.73	12.40	12.45
5060	NYSE	GLW	Fri, Jun 22, 2012	12.86	12.91	12.72	12.86
5059	NYSE	GLW	Thu, Jun 21, 2012	13.23	13.30	12.73	12.78
5058	NYSE	GLW	Wed, Jun 20, 2012	13.20	13.32	13.07	13.26
5057	NYSE	GLW	Tue, Jun 19, 2012	13.17	13.39	13.13	13.25
5056	NYSE	GLW	Mon, Jun 18, 2012	12.98	13.17	12.95	13.10
5055	NYSE	GLW	Fri, Jun 15, 2012	13.13	13.19	12.98	13.01
5054	NYSE	GLW	Thu, Jun 14, 2012	13.06	13.09	12.84	13.02
5053	NYSE	GLW	Wed, Jun 13, 2012	13.18	13.19	12.97	13.05
5052	NYSE	GLW	Tue, Jun 12, 2012	12.95	13.20	12.90	13.18
5051	NYSE	GLW	Mon, Jun 11, 2012	13.28	13.29	12.90	12.91
5050	NYSE	GLW	Fri, Jun 8, 2012	12.82	13.15	12.82	13.13
5049	NYSE	GLW	Thu, Jun 7, 2012	12.98	13.09	12.88	12.90
5048	NYSE	GLW	Wed, Jun 6, 2012	12.64	12.85	12.59	12.83
5047	NYSE	GLW	Tue, Jun 5, 2012	12.23	12.52	12.21	12.47
5046	NYSE	GLW	Mon, Jun 4, 2012	12.64	12.64	12.17	12.24
5045	NYSE	GLW	Fri, Jun 1, 2012	12.74	13.02	12.57	12.61
5044	NYSE	GLW	Thu, May 31, 2012	12.86	13.13	12.75	12.99
5043	NYSE	GLW	Wed, May 30, 2012	13.00	13.01	12.86	12.86
5042	NYSE	GLW	Tue, May 29, 2012	12.99	13.14	12.95	13.10
5041	NYSE	GLW	Fri, May 25, 2012	12.77	12.98	12.77	12.91
5040	NYSE	GLW	Thu, May 24, 2012	12.88	12.91	12.71	12.81
5039	NYSE	GLW	Wed, May 23, 2012	12.96	13.56	12.48	12.77
5038	NYSE	GLW	Tue, May 22, 2012	13.16	13.29	13.02	13.11
5037	NYSE	GLW	Mon, May 21, 2012	12.78	13.24	12.75	13.18
5036	NYSE	GLW	Fri, May 18, 2012	12.90	12.94	12.70	12.75
5035	NYSE	GLW	Thu, May 17, 2012	12.90	13.00	12.76	12.82
5034	NYSE	GLW	Wed, May 16, 2012	13.23	13.30	12.90	12.92
5033	NYSE	GLW	Tue, May 15, 2012	13.32	13.36	13.11	13.16
5032	NYSE	GLW	Mon, May 14, 2012	13.19	13.39	13.16	13.31
5031	NYSE	GLW	Fri, May 11, 2012	13.24	13.47	13.20	13.31
5030	NYSE	GLW	Thu, May 10, 2012	13.48	13.48	13.28	13.32
5029	NYSE	GLW	Wed, May 9, 2012	13.21	13.47	13.18	13.38
5028	NYSE	GLW	Tue, May 8, 2012	13.53	13.54	13.20	13.36
5027	NYSE	GLW	Mon, May 7, 2012	13.57	13.72	13.57	13.60
5026	NYSE	GLW	Fri, May 4, 2012	13.94	14.01	13.66	13.67
5025	NYSE	GLW	Thu, May 3, 2012	14.29	14.35	13.91	14.00
5024	NYSE	GLW	Wed, May 2, 2012	14.35	14.58	14.20	14.26
5023	NYSE	GLW	Tue, May 1, 2012	14.28	14.44	14.20	14.32
5022	NYSE	GLW	Mon, Apr 30, 2012	14.34	14.53	14.27	14.35
5021	NYSE	GLW	Fri, Apr 27, 2012	14.34	14.51	14.20	14.45
5020	NYSE	GLW	Thu, Apr 26, 2012	14.23	14.42	14.18	14.30
5019	NYSE	GLW	Wed, Apr 25, 2012	14.05	14.33	13.88	14.30
5018	NYSE	GLW	Tue, Apr 24, 2012	13.15	13.46	13.15	13.35
5017	NYSE	GLW	Mon, Apr 23, 2012	13.10	13.29	13.03	13.21
5016	NYSE	GLW	Fri, Apr 20, 2012	13.54	13.60	13.15	13.18
5015	NYSE	GLW	Thu, Apr 19, 2012	13.55	13.74	13.43	13.53
5014	NYSE	GLW	Wed, Apr 18, 2012	13.63	13.65	13.49	13.54
5013	NYSE	GLW	Tue, Apr 17, 2012	13.64	13.79	13.58	13.70
5012	NYSE	GLW	Mon, Apr 16, 2012	13.65	13.69	13.50	13.57
5011	NYSE	GLW	Fri, Apr 13, 2012	13.67	13.75	13.58	13.58
5010	NYSE	GLW	Thu, Apr 12, 2012	13.62	13.81	13.54	13.73
5009	NYSE	GLW	Wed, Apr 11, 2012	13.55	13.61	13.45	13.53
5008	NYSE	GLW	Tue, Apr 10, 2012	13.51	13.65	13.30	13.39
5007	NYSE	GLW	Mon, Apr 9, 2012	13.35	13.57	13.26	13.48
5006	NYSE	GLW	Thu, Apr 5, 2012	13.64	13.69	13.50	13.54
5005	NYSE	GLW	Wed, Apr 4, 2012	13.76	13.84	13.60	13.70
5004	NYSE	GLW	Tue, Apr 3, 2012	13.91	14.01	13.78	13.87
5003	NYSE	GLW	Mon, Apr 2, 2012	14.02	14.06	13.80	13.90
5002	NYSE	GLW	Fri, Mar 30, 2012	14.10	14.16	13.89	14.08
5001	NYSE	GLW	Thu, Mar 29, 2012	13.93	14.04	13.81	14.03
5000	NYSE	GLW	Wed, Mar 28, 2012	14.20	14.27	13.90	14.02
4999	NYSE	GLW	Tue, Mar 27, 2012	14.40	14.54	14.20	14.21
4998	NYSE	GLW	Mon, Mar 26, 2012	14.18	14.44	14.00	14.41
4997	NYSE	GLW	Fri, Mar 23, 2012	13.82	14.05	13.77	14.02
4996	NYSE	GLW	Thu, Mar 22, 2012	13.88	14.00	13.77	13.86
4995	NYSE	GLW	Wed, Mar 21, 2012	14.04	14.12	13.93	13.93
4994	NYSE	GLW	Tue, Mar 20, 2012	14.22	14.26	13.95	14.05
4993	NYSE	GLW	Mon, Mar 19, 2012	14.27	14.40	14.12	14.28
4992	NYSE	GLW	Fri, Mar 16, 2012	14.27	14.37	14.13	14.33
4991	NYSE	GLW	Thu, Mar 15, 2012	14.03	14.24	14.00	14.20
4990	NYSE	GLW	Wed, Mar 14, 2012	13.93	14.06	13.83	14.05
4989	NYSE	GLW	Tue, Mar 13, 2012	13.64	13.93	13.61	13.90
4988	NYSE	GLW	Mon, Mar 12, 2012	13.29	13.46	13.25	13.45
4987	NYSE	GLW	Fri, Mar 9, 2012	13.46	13.54	13.25	13.29
4986	NYSE	GLW	Thu, Mar 8, 2012	13.18	13.44	13.16	13.41
4985	NYSE	GLW	Wed, Mar 7, 2012	12.86	13.09	12.81	12.96
4984	NYSE	GLW	Tue, Mar 6, 2012	12.72	12.84	12.70	12.81
4983	NYSE	GLW	Mon, Mar 5, 2012	12.93	13.02	12.78	12.88
4982	NYSE	GLW	Fri, Mar 2, 2012	12.99	13.06	12.95	12.99
4981	NYSE	GLW	Thu, Mar 1, 2012	13.09	13.10	12.89	12.97
4980	NYSE	GLW	Wed, Feb 29, 2012	13.35	13.37	13.02	13.04
4979	NYSE	GLW	Tue, Feb 28, 2012	13.58	13.67	13.30	13.34
4978	NYSE	GLW	Mon, Feb 27, 2012	13.65	13.66	13.45	13.52
4977	NYSE	GLW	Fri, Feb 24, 2012	13.63	13.87	13.60	13.75
4976	NYSE	GLW	Thu, Feb 23, 2012	13.56	13.61	13.13	13.58
4975	NYSE	GLW	Wed, Feb 22, 2012	13.65	13.72	13.52	13.56
4974	NYSE	GLW	Tue, Feb 21, 2012	13.92	14.00	13.74	13.77
4973	NYSE	GLW	Fri, Feb 17, 2012	13.97	13.97	13.65	13.84
4972	NYSE	GLW	Thu, Feb 16, 2012	13.52	13.90	13.49	13.81
4971	NYSE	GLW	Wed, Feb 15, 2012	13.48	13.68	13.46	13.52
4970	NYSE	GLW	Tue, Feb 14, 2012	13.66	13.69	13.33	13.48
4969	NYSE	GLW	Mon, Feb 13, 2012	13.75	13.78	13.56	13.67
4968	NYSE	GLW	Fri, Feb 10, 2012	13.67	13.82	13.58	13.60
4967	NYSE	GLW	Thu, Feb 9, 2012	13.78	13.85	13.64	13.79
4966	NYSE	GLW	Wed, Feb 8, 2012	13.89	13.93	13.70	13.75
4965	NYSE	GLW	Tue, Feb 7, 2012	13.74	13.81	13.61	13.75
4964	NYSE	GLW	Mon, Feb 6, 2012	13.72	13.83	13.46	13.73
4963	NYSE	GLW	Fri, Feb 3, 2012	13.24	13.63	13.06	13.58
4962	NYSE	GLW	Thu, Feb 2, 2012	13.05	13.07	12.93	12.94
4961	NYSE	GLW	Wed, Feb 1, 2012	12.99	13.09	12.87	12.90
4960	NYSE	GLW	Tue, Jan 31, 2012	12.75	12.88	12.62	12.87
4959	NYSE	GLW	Mon, Jan 30, 2012	12.63	12.66	12.53	12.61
4958	NYSE	GLW	Fri, Jan 27, 2012	12.60	12.70	12.52	12.62
4957	NYSE	GLW	Thu, Jan 26, 2012	12.99	13.09	12.58	12.67
4956	NYSE	GLW	Wed, Jan 25, 2012	13.50	13.64	13.04	13.05
4955	NYSE	GLW	Tue, Jan 24, 2012	14.25	14.62	14.16	14.62
4954	NYSE	GLW	Mon, Jan 23, 2012	14.51	14.55	14.07	14.37
4953	NYSE	GLW	Fri, Jan 20, 2012	14.39	14.53	14.29	14.42
4952	NYSE	GLW	Thu, Jan 19, 2012	14.37	14.59	14.28	14.45
4951	NYSE	GLW	Wed, Jan 18, 2012	14.18	14.42	14.09	14.28
4950	NYSE	GLW	Tue, Jan 17, 2012	14.16	14.35	14.06	14.15
4949	NYSE	GLW	Fri, Jan 13, 2012	14.03	14.13	13.88	14.00
4948	NYSE	GLW	Thu, Jan 12, 2012	14.42	14.46	14.01	14.20
4947	NYSE	GLW	Wed, Jan 11, 2012	13.96	14.38	13.95	14.32
4946	NYSE	GLW	Tue, Jan 10, 2012	13.92	14.05	13.77	13.99
4945	NYSE	GLW	Mon, Jan 9, 2012	13.65	13.79	13.50	13.74
4944	NYSE	GLW	Fri, Jan 6, 2012	13.33	13.66	13.24	13.52
4943	NYSE	GLW	Thu, Jan 5, 2012	13.11	13.32	13.02	13.28
4942	NYSE	GLW	Wed, Jan 4, 2012	13.07	13.25	13.01	13.17
4941	NYSE	GLW	Tue, Jan 3, 2012	13.26	13.42	13.00	13.04
4940	NYSE	GLW	Fri, Dec 30, 2011	12.99	13.05	12.87	12.98
4939	NYSE	GLW	Thu, Dec 29, 2011	12.95	13.14	12.91	13.05
4938	NYSE	GLW	Wed, Dec 28, 2011	13.18	13.19	12.82	12.93
4937	NYSE	GLW	Tue, Dec 27, 2011	13.29	13.38	13.20	13.20
4936	NYSE	GLW	Fri, Dec 23, 2011	13.10	13.38	13.01	13.38
4935	NYSE	GLW	Thu, Dec 22, 2011	12.65	13.08	12.63	13.03
4934	NYSE	GLW	Wed, Dec 21, 2011	12.59	12.69	12.41	12.55
4933	NYSE	GLW	Tue, Dec 20, 2011	12.75	12.97	12.57	12.58
4932	NYSE	GLW	Mon, Dec 19, 2011	13.21	13.23	12.54	12.57
4931	NYSE	GLW	Fri, Dec 16, 2011	13.35	13.35	13.03	13.08
4930	NYSE	GLW	Thu, Dec 15, 2011	13.28	13.32	13.12	13.17
4929	NYSE	GLW	Wed, Dec 14, 2011	13.06	13.25	12.98	13.14
4928	NYSE	GLW	Tue, Dec 13, 2011	13.56	13.64	13.05	13.14
4927	NYSE	GLW	Mon, Dec 12, 2011	13.58	13.59	13.05	13.48
4926	NYSE	GLW	Fri, Dec 9, 2011	13.77	13.89	13.64	13.79
4925	NYSE	GLW	Thu, Dec 8, 2011	13.88	14.01	13.48	13.52
4924	NYSE	GLW	Wed, Dec 7, 2011	13.80	14.08	13.62	14.00
4923	NYSE	GLW	Tue, Dec 6, 2011	13.61	13.95	13.46	13.88
4922	NYSE	GLW	Mon, Dec 5, 2011	13.44	13.84	13.34	13.62
4921	NYSE	GLW	Fri, Dec 2, 2011	13.64	13.68	13.20	13.22
4920	NYSE	GLW	Thu, Dec 1, 2011	13.17	13.57	13.12	13.47
4919	NYSE	GLW	Wed, Nov 30, 2011	13.24	13.28	13.04	13.27
4918	NYSE	GLW	Tue, Nov 29, 2011	13.57	13.66	12.64	13.19
4917	NYSE	GLW	Mon, Nov 28, 2011	14.70	15.04	14.65	14.78
4916	NYSE	GLW	Fri, Nov 25, 2011	14.08	14.35	13.94	13.95
4915	NYSE	GLW	Wed, Nov 23, 2011	14.24	14.25	14.01	14.05
4914	NYSE	GLW	Tue, Nov 22, 2011	14.57	14.69	14.32	14.45
4913	NYSE	GLW	Mon, Nov 21, 2011	14.63	14.75	14.20	14.53
4912	NYSE	GLW	Fri, Nov 18, 2011	15.10	15.28	15.00	15.00
4911	NYSE	GLW	Thu, Nov 17, 2011	15.36	15.43	15.00	15.04
4910	NYSE	GLW	Wed, Nov 16, 2011	15.44	15.66	15.31	15.43
4909	NYSE	GLW	Tue, Nov 15, 2011	15.32	15.75	15.28	15.53
4908	NYSE	GLW	Mon, Nov 14, 2011	15.58	15.58	15.15	15.34
4907	NYSE	GLW	Fri, Nov 11, 2011	15.07	15.41	15.00	15.19
4906	NYSE	GLW	Thu, Nov 10, 2011	14.62	14.71	14.28	14.57
4905	NYSE	GLW	Wed, Nov 9, 2011	14.44	14.69	14.16	14.22
4904	NYSE	GLW	Tue, Nov 8, 2011	14.85	14.95	14.63	14.89
4903	NYSE	GLW	Mon, Nov 7, 2011	14.57	14.83	14.42	14.76
4902	NYSE	GLW	Fri, Nov 4, 2011	14.21	14.62	14.12	14.54
4901	NYSE	GLW	Thu, Nov 3, 2011	14.15	14.41	13.87	14.36
4900	NYSE	GLW	Wed, Nov 2, 2011	14.12	14.29	13.91	13.96
4899	NYSE	GLW	Tue, Nov 1, 2011	13.93	14.09	13.71	13.89
4898	NYSE	GLW	Mon, Oct 31, 2011	14.98	15.00	14.29	14.29
4897	NYSE	GLW	Fri, Oct 28, 2011	15.45	15.48	14.97	15.31
4896	NYSE	GLW	Thu, Oct 27, 2011	15.39	15.62	14.80	15.38
4895	NYSE	GLW	Wed, Oct 26, 2011	14.40	14.94	13.50	14.13
4894	NYSE	GLW	Tue, Oct 25, 2011	14.27	14.27	13.70	13.72
4893	NYSE	GLW	Mon, Oct 24, 2011	13.90	14.38	13.82	14.29
4892	NYSE	GLW	Fri, Oct 21, 2011	13.45	13.75	13.40	13.74
4891	NYSE	GLW	Thu, Oct 20, 2011	13.32	13.36	12.97	13.18
4890	NYSE	GLW	Wed, Oct 19, 2011	13.52	13.55	13.19	13.25
4889	NYSE	GLW	Tue, Oct 18, 2011	13.14	13.67	13.07	13.60
4888	NYSE	GLW	Mon, Oct 17, 2011	13.70	13.79	13.01	13.06
4887	NYSE	GLW	Fri, Oct 14, 2011	13.85	13.93	13.49	13.71
4886	NYSE	GLW	Thu, Oct 13, 2011	13.49	13.62	13.09	13.56
4885	NYSE	GLW	Wed, Oct 12, 2011	13.96	14.00	13.55	13.56
4884	NYSE	GLW	Tue, Oct 11, 2011	13.67	13.95	13.59	13.70
4883	NYSE	GLW	Mon, Oct 10, 2011	13.75	13.97	13.54	13.73
4882	NYSE	GLW	Fri, Oct 7, 2011	13.71	13.73	13.20	13.40
4881	NYSE	GLW	Thu, Oct 6, 2011	12.95	13.51	12.90	13.50
4880	NYSE	GLW	Wed, Oct 5, 2011	11.95	12.66	11.89	12.60
4879	NYSE	GLW	Tue, Oct 4, 2011	11.64	11.94	11.51	11.90
4878	NYSE	GLW	Mon, Oct 3, 2011	12.24	12.24	11.78	11.88
4877	NYSE	GLW	Fri, Sep 30, 2011	12.43	12.68	12.35	12.36
4876	NYSE	GLW	Thu, Sep 29, 2011	12.80	12.94	12.35	12.66
4875	NYSE	GLW	Wed, Sep 28, 2011	12.79	12.97	12.47	12.49
4874	NYSE	GLW	Tue, Sep 27, 2011	12.58	13.16	12.51	12.78
4873	NYSE	GLW	Mon, Sep 26, 2011	12.50	12.50	11.97	12.34
4872	NYSE	GLW	Fri, Sep 23, 2011	12.04	12.55	12.00	12.35
4871	NYSE	GLW	Thu, Sep 22, 2011	12.45	12.65	11.90	12.13
4870	NYSE	GLW	Wed, Sep 21, 2011	13.40	13.58	12.86	12.89
4869	NYSE	GLW	Tue, Sep 20, 2011	13.49	13.62	13.42	13.42
4868	NYSE	GLW	Mon, Sep 19, 2011	13.74	13.75	13.25	13.37
4867	NYSE	GLW	Fri, Sep 16, 2011	13.95	14.19	13.80	13.94
4866	NYSE	GLW	Thu, Sep 15, 2011	13.93	14.00	13.59	13.92
4865	NYSE	GLW	Wed, Sep 14, 2011	13.76	13.92	13.43	13.72
4864	NYSE	GLW	Tue, Sep 13, 2011	13.57	13.79	13.46	13.70
4863	NYSE	GLW	Mon, Sep 12, 2011	13.41	13.54	13.11	13.51
4862	NYSE	GLW	Fri, Sep 9, 2011	14.19	14.26	13.49	13.58
4861	NYSE	GLW	Thu, Sep 8, 2011	14.28	14.78	14.20	14.36
4860	NYSE	GLW	Wed, Sep 7, 2011	14.32	14.53	14.15	14.53
4859	NYSE	GLW	Tue, Sep 6, 2011	13.72	14.08	13.59	14.04
4858	NYSE	GLW	Fri, Sep 2, 2011	14.50	14.52	13.99	14.12
4857	NYSE	GLW	Thu, Sep 1, 2011	15.07	15.28	14.71	14.74
4856	NYSE	GLW	Wed, Aug 31, 2011	14.99	15.24	14.87	15.03
4855	NYSE	GLW	Tue, Aug 30, 2011	15.02	15.06	14.66	14.84
4854	NYSE	GLW	Mon, Aug 29, 2011	14.56	15.13	14.56	15.09
4853	NYSE	GLW	Fri, Aug 26, 2011	13.96	14.48	13.62	14.37
4852	NYSE	GLW	Thu, Aug 25, 2011	14.56	14.62	14.00	14.02
4851	NYSE	GLW	Wed, Aug 24, 2011	14.47	14.49	14.07	14.46
4850	NYSE	GLW	Tue, Aug 23, 2011	14.22	14.59	14.13	14.59
4849	NYSE	GLW	Mon, Aug 22, 2011	15.04	15.04	14.08	14.16
4848	NYSE	GLW	Fri, Aug 19, 2011	14.25	14.84	14.16	14.32
4847	NYSE	GLW	Thu, Aug 18, 2011	14.62	14.90	14.20	14.40
4846	NYSE	GLW	Wed, Aug 17, 2011	15.22	15.24	14.99	15.07
4845	NYSE	GLW	Tue, Aug 16, 2011	15.24	15.50	14.99	15.16
4844	NYSE	GLW	Mon, Aug 15, 2011	14.60	15.59	14.57	15.56
4843	NYSE	GLW	Fri, Aug 12, 2011	14.44	14.62	14.14	14.40
4842	NYSE	GLW	Thu, Aug 11, 2011	13.54	14.42	13.52	14.24
4841	NYSE	GLW	Wed, Aug 10, 2011	14.00	14.02	13.15	13.20
4840	NYSE	GLW	Tue, Aug 9, 2011	13.59	14.38	13.35	14.34
4839	NYSE	GLW	Mon, Aug 8, 2011	13.74	14.07	13.39	13.39
4838	NYSE	GLW	Fri, Aug 5, 2011	14.72	14.86	13.80	14.32
4837	NYSE	GLW	Thu, Aug 4, 2011	15.15	15.15	14.45	14.49
4836	NYSE	GLW	Wed, Aug 3, 2011	15.12	15.42	14.99	15.38
4835	NYSE	GLW	Tue, Aug 2, 2011	15.45	15.69	15.11	15.13
4834	NYSE	GLW	Mon, Aug 1, 2011	16.07	16.15	15.40	15.63
4833	NYSE	GLW	Fri, Jul 29, 2011	15.86	16.05	15.66	15.91
4832	NYSE	GLW	Thu, Jul 28, 2011	15.99	16.28	15.96	16.00
4831	NYSE	GLW	Wed, Jul 27, 2011	16.42	16.45	15.93	16.04
4830	NYSE	GLW	Tue, Jul 26, 2011	17.09	17.35	17.00	17.29
4829	NYSE	GLW	Mon, Jul 25, 2011	16.97	17.07	16.90	17.02
4828	NYSE	GLW	Fri, Jul 22, 2011	16.98	17.15	16.87	17.14
4827	NYSE	GLW	Thu, Jul 21, 2011	17.02	17.12	16.85	17.00
4826	NYSE	GLW	Wed, Jul 20, 2011	16.99	17.13	16.82	16.86
4825	NYSE	GLW	Tue, Jul 19, 2011	16.58	16.86	16.51	16.85
4824	NYSE	GLW	Mon, Jul 18, 2011	16.60	16.61	16.36	16.50
4823	NYSE	GLW	Fri, Jul 15, 2011	16.63	16.74	16.50	16.74
4822	NYSE	GLW	Thu, Jul 14, 2011	16.99	16.99	16.51	16.56
4821	NYSE	GLW	Wed, Jul 13, 2011	17.07	17.29	16.86	16.91
4820	NYSE	GLW	Tue, Jul 12, 2011	17.20	17.20	16.87	16.89
4819	NYSE	GLW	Mon, Jul 11, 2011	17.64	17.64	17.20	17.25
4818	NYSE	GLW	Fri, Jul 8, 2011	17.96	18.05	17.71	17.86
4817	NYSE	GLW	Thu, Jul 7, 2011	18.53	18.60	18.06	18.19
4816	NYSE	GLW	Wed, Jul 6, 2011	18.30	18.44	18.19	18.24
4815	NYSE	GLW	Tue, Jul 5, 2011	18.69	18.72	18.25	18.31
4814	NYSE	GLW	Fri, Jul 1, 2011	18.33	18.70	18.16	18.54
4813	NYSE	GLW	Thu, Jun 30, 2011	17.77	18.16	17.70	18.15
4812	NYSE	GLW	Wed, Jun 29, 2011	17.62	17.84	17.50	17.67
4811	NYSE	GLW	Tue, Jun 28, 2011	17.43	17.64	17.30	17.55
4810	NYSE	GLW	Mon, Jun 27, 2011	17.56	17.56	17.20	17.37
4809	NYSE	GLW	Fri, Jun 24, 2011	17.80	17.84	17.50	17.55
4808	NYSE	GLW	Thu, Jun 23, 2011	17.50	17.81	17.27	17.79
4807	NYSE	GLW	Wed, Jun 22, 2011	17.65	17.84	17.62	17.73
4806	NYSE	GLW	Tue, Jun 21, 2011	17.99	17.99	17.59	17.66
4805	NYSE	GLW	Mon, Jun 20, 2011	17.70	18.03	17.58	17.92
4804	NYSE	GLW	Fri, Jun 17, 2011	18.12	18.20	17.76	17.80
4803	NYSE	GLW	Thu, Jun 16, 2011	17.96	18.07	17.66	17.95
4802	NYSE	GLW	Wed, Jun 15, 2011	18.33	18.41	17.88	17.98
4801	NYSE	GLW	Tue, Jun 14, 2011	18.50	18.74	18.50	18.53
4800	NYSE	GLW	Mon, Jun 13, 2011	18.46	18.52	18.19	18.28
4799	NYSE	GLW	Fri, Jun 10, 2011	18.65	18.65	18.25	18.37
4798	NYSE	GLW	Thu, Jun 9, 2011	18.67	18.86	18.54	18.71
4797	NYSE	GLW	Wed, Jun 8, 2011	18.70	18.76	18.46	18.66
4796	NYSE	GLW	Tue, Jun 7, 2011	18.93	19.13	18.87	18.89
4795	NYSE	GLW	Mon, Jun 6, 2011	18.95	19.12	18.82	18.86
4794	NYSE	GLW	Fri, Jun 3, 2011	19.14	19.32	18.96	19.03
4793	NYSE	GLW	Thu, Jun 2, 2011	19.76	19.84	19.40	19.47
4792	NYSE	GLW	Wed, Jun 1, 2011	20.15	20.15	19.62	19.72
4791	NYSE	GLW	Tue, May 31, 2011	20.11	20.29	19.89	20.15
4790	NYSE	GLW	Fri, May 27, 2011	19.79	19.92	19.54	19.87
4789	NYSE	GLW	Thu, May 26, 2011	19.50	19.79	19.38	19.73
4788	NYSE	GLW	Wed, May 25, 2011	19.53	19.74	19.32	19.58
4787	NYSE	GLW	Tue, May 24, 2011	19.62	19.71	19.50	19.55
4786	NYSE	GLW	Mon, May 23, 2011	19.69	19.72	19.41	19.48
4785	NYSE	GLW	Fri, May 20, 2011	20.19	20.22	19.72	19.95
4784	NYSE	GLW	Thu, May 19, 2011	20.35	20.38	19.95	20.23
4783	NYSE	GLW	Wed, May 18, 2011	20.31	20.51	20.18	20.31
4782	NYSE	GLW	Tue, May 17, 2011	20.50	20.50	19.97	20.28
4781	NYSE	GLW	Mon, May 16, 2011	20.61	21.02	20.52	20.57
4780	NYSE	GLW	Fri, May 13, 2011	21.06	21.06	20.54	20.73
4779	NYSE	GLW	Thu, May 12, 2011	20.77	21.14	20.55	21.05
4778	NYSE	GLW	Wed, May 11, 2011	20.93	21.14	20.61	20.77
4777	NYSE	GLW	Tue, May 10, 2011	20.85	20.96	20.54	20.95
4776	NYSE	GLW	Mon, May 9, 2011	20.59	21.03	20.55	20.83
4775	NYSE	GLW	Fri, May 6, 2011	20.32	20.69	20.19	20.30
4774	NYSE	GLW	Thu, May 5, 2011	20.24	20.46	20.01	20.11
4773	NYSE	GLW	Wed, May 4, 2011	20.55	20.60	20.16	20.39
4772	NYSE	GLW	Tue, May 3, 2011	20.71	20.76	20.35	20.61
4771	NYSE	GLW	Mon, May 2, 2011	21.08	21.15	20.72	20.76
4770	NYSE	GLW	Fri, Apr 29, 2011	20.93	21.04	20.79	20.94
4769	NYSE	GLW	Thu, Apr 28, 2011	21.02	21.12	20.82	21.04
4768	NYSE	GLW	Wed, Apr 27, 2011	21.92	22.05	20.66	21.08
4767	NYSE	GLW	Tue, Apr 26, 2011	20.44	20.84	20.31	20.60
4766	NYSE	GLW	Mon, Apr 25, 2011	20.48	20.62	20.26	20.27
4765	NYSE	GLW	Thu, Apr 21, 2011	20.63	20.65	20.23	20.39
4764	NYSE	GLW	Wed, Apr 20, 2011	20.04	20.53	19.99	20.47
4763	NYSE	GLW	Tue, Apr 19, 2011	19.47	19.93	19.35	19.69
4762	NYSE	GLW	Mon, Apr 18, 2011	19.50	19.55	19.32	19.49
4761	NYSE	GLW	Fri, Apr 15, 2011	19.75	19.83	19.67	19.77
4760	NYSE	GLW	Thu, Apr 14, 2011	19.17	19.66	19.06	19.62
4759	NYSE	GLW	Wed, Apr 13, 2011	19.36	19.52	19.12	19.34
4758	NYSE	GLW	Tue, Apr 12, 2011	19.50	19.54	19.06	19.18
4757	NYSE	GLW	Mon, Apr 11, 2011	19.59	19.84	19.52	19.60
4756	NYSE	GLW	Fri, Apr 8, 2011	20.21	20.20	19.53	19.58
4755	NYSE	GLW	Thu, Apr 7, 2011	20.39	20.70	20.17	20.20
4754	NYSE	GLW	Wed, Apr 6, 2011	20.60	20.60	20.38	20.39
4753	NYSE	GLW	Tue, Apr 5, 2011	20.62	20.69	20.37	20.40
4752	NYSE	GLW	Mon, Apr 4, 2011	20.71	20.75	20.54	20.58
4751	NYSE	GLW	Fri, Apr 1, 2011	20.98	20.98	20.48	20.61
4750	NYSE	GLW	Thu, Mar 31, 2011	20.88	21.02	20.61	20.63
4749	NYSE	GLW	Wed, Mar 30, 2011	21.23	21.23	20.79	20.80
4748	NYSE	GLW	Tue, Mar 29, 2011	21.34	21.43	21.02	21.11
4747	NYSE	GLW	Mon, Mar 28, 2011	21.56	21.61	21.33	21.45
4746	NYSE	GLW	Fri, Mar 25, 2011	21.37	21.49	21.22	21.46
4745	NYSE	GLW	Thu, Mar 24, 2011	21.04	21.43	20.79	21.35
4744	NYSE	GLW	Wed, Mar 23, 2011	20.74	21.00	20.44	20.85
4743	NYSE	GLW	Tue, Mar 22, 2011	20.84	20.97	20.69	20.80
4742	NYSE	GLW	Mon, Mar 21, 2011	21.15	21.15	20.75	20.77
4741	NYSE	GLW	Fri, Mar 18, 2011	21.04	21.15	20.58	20.75
4740	NYSE	GLW	Thu, Mar 17, 2011	20.89	21.02	20.53	20.71
4739	NYSE	GLW	Wed, Mar 16, 2011	20.92	21.27	20.23	20.53
4738	NYSE	GLW	Tue, Mar 15, 2011	20.63	21.22	20.08	21.09
4737	NYSE	GLW	Mon, Mar 14, 2011	21.19	21.58	21.15	21.42
4736	NYSE	GLW	Fri, Mar 11, 2011	21.19	21.41	21.11	21.31
4735	NYSE	GLW	Thu, Mar 10, 2011	21.84	21.94	21.26	21.32
4734	NYSE	GLW	Wed, Mar 9, 2011	22.55	22.55	21.65	22.17
4733	NYSE	GLW	Tue, Mar 8, 2011	22.70	22.85	22.35	22.69
4732	NYSE	GLW	Mon, Mar 7, 2011	22.86	23.12	22.41	22.59
4731	NYSE	GLW	Fri, Mar 4, 2011	22.87	23.10	22.61	22.92
4730	NYSE	GLW	Thu, Mar 3, 2011	22.67	23.00	22.52	22.85
4729	NYSE	GLW	Wed, Mar 2, 2011	22.00	22.62	22.00	22.32
4728	NYSE	GLW	Tue, Mar 1, 2011	23.10	23.22	22.01	22.03
4727	NYSE	GLW	Mon, Feb 28, 2011	22.80	23.13	22.78	23.06
4726	NYSE	GLW	Fri, Feb 25, 2011	22.92	22.92	22.36	22.60
4725	NYSE	GLW	Thu, Feb 24, 2011	22.33	22.79	22.30	22.76
4724	NYSE	GLW	Wed, Feb 23, 2011	22.54	22.64	22.25	22.38
4723	NYSE	GLW	Tue, Feb 22, 2011	22.68	22.92	22.46	22.60
4722	NYSE	GLW	Fri, Feb 18, 2011	23.04	23.39	22.81	23.23
4721	NYSE	GLW	Thu, Feb 17, 2011	22.32	23.21	22.29	22.96
4720	NYSE	GLW	Wed, Feb 16, 2011	22.02	22.64	22.00	22.28
4719	NYSE	GLW	Tue, Feb 15, 2011	22.17	22.17	21.82	21.85
4718	NYSE	GLW	Mon, Feb 14, 2011	22.44	22.48	22.16	22.24
4717	NYSE	GLW	Fri, Feb 11, 2011	22.03	22.40	21.73	22.36
4716	NYSE	GLW	Thu, Feb 10, 2011	22.56	22.57	22.09	22.16
4715	NYSE	GLW	Wed, Feb 9, 2011	22.57	22.80	22.48	22.80
4714	NYSE	GLW	Tue, Feb 8, 2011	22.74	22.95	22.46	22.61
4713	NYSE	GLW	Mon, Feb 7, 2011	22.75	23.05	22.55	22.69
4712	NYSE	GLW	Fri, Feb 4, 2011	22.82	23.43	22.45	23.37
4711	NYSE	GLW	Thu, Feb 3, 2011	22.71	22.71	22.21	22.57
4710	NYSE	GLW	Wed, Feb 2, 2011	22.60	23.00	22.52	22.79
4709	NYSE	GLW	Tue, Feb 1, 2011	22.33	23.04	22.26	22.69
4708	NYSE	GLW	Mon, Jan 31, 2011	21.83	22.29	21.80	22.21
4707	NYSE	GLW	Fri, Jan 28, 2011	22.04	22.25	21.54	21.80
4706	NYSE	GLW	Thu, Jan 27, 2011	21.80	22.23	21.63	22.16
4705	NYSE	GLW	Wed, Jan 26, 2011	21.35	21.97	21.20	21.78
4704	NYSE	GLW	Tue, Jan 25, 2011	20.65	21.32	20.50	21.21
4703	NYSE	GLW	Mon, Jan 24, 2011	19.28	19.78	19.24	19.64
4702	NYSE	GLW	Fri, Jan 21, 2011	19.54	19.56	19.25	19.33
4701	NYSE	GLW	Thu, Jan 20, 2011	19.50	19.55	19.19	19.38
4700	NYSE	GLW	Wed, Jan 19, 2011	19.91	19.91	19.58	19.66
4699	NYSE	GLW	Tue, Jan 18, 2011	19.97	20.00	19.62	19.84
4698	NYSE	GLW	Fri, Jan 14, 2011	19.85	19.92	19.70	19.81
4697	NYSE	GLW	Thu, Jan 13, 2011	19.88	19.98	19.78	19.85
4696	NYSE	GLW	Wed, Jan 12, 2011	19.69	20.02	19.43	19.93
4695	NYSE	GLW	Tue, Jan 11, 2011	19.68	19.75	19.39	19.48
4694	NYSE	GLW	Mon, Jan 10, 2011	19.40	19.51	19.12	19.50
4693	NYSE	GLW	Fri, Jan 7, 2011	19.55	19.59	19.09	19.46
4692	NYSE	GLW	Thu, Jan 6, 2011	19.08	19.62	18.99	19.51
4691	NYSE	GLW	Wed, Jan 5, 2011	19.02	19.12	18.93	18.98
4690	NYSE	GLW	Tue, Jan 4, 2011	19.16	19.19	19.00	19.07
4689	NYSE	GLW	Mon, Jan 3, 2011	19.43	19.50	19.13	19.19
4688	NYSE	GLW	Fri, Dec 31, 2010	19.31	19.40	19.20	19.32
4687	NYSE	GLW	Thu, Dec 30, 2010	19.25	19.38	19.15	19.35
4686	NYSE	GLW	Wed, Dec 29, 2010	19.31	19.45	19.26	19.27
4685	NYSE	GLW	Tue, Dec 28, 2010	19.47	19.50	19.25	19.34
4684	NYSE	GLW	Mon, Dec 27, 2010	19.27	19.50	19.25	19.41
4683	NYSE	GLW	Thu, Dec 23, 2010	19.36	19.44	19.28	19.39
4682	NYSE	GLW	Wed, Dec 22, 2010	19.23	19.43	19.16	19.43
4681	NYSE	GLW	Tue, Dec 21, 2010	18.99	19.25	18.87	19.24
4680	NYSE	GLW	Mon, Dec 20, 2010	19.01	19.10	18.83	18.92
4679	NYSE	GLW	Fri, Dec 17, 2010	18.76	19.03	18.65	18.99
4678	NYSE	GLW	Thu, Dec 16, 2010	18.60	18.77	18.58	18.75
4677	NYSE	GLW	Wed, Dec 15, 2010	18.85	18.86	18.60	18.64
4676	NYSE	GLW	Tue, Dec 14, 2010	19.00	19.30	18.67	18.87
4675	NYSE	GLW	Mon, Dec 13, 2010	19.16	19.69	19.16	19.30
4674	NYSE	GLW	Fri, Dec 10, 2010	19.01	19.11	18.80	18.83
4673	NYSE	GLW	Thu, Dec 9, 2010	18.97	19.16	18.75	19.00
4672	NYSE	GLW	Wed, Dec 8, 2010	19.02	19.27	18.82	18.86
4671	NYSE	GLW	Tue, Dec 7, 2010	18.94	18.97	18.55	18.64
4670	NYSE	GLW	Mon, Dec 6, 2010	18.61	18.94	18.61	18.69
4669	NYSE	GLW	Fri, Dec 3, 2010	18.69	18.92	18.55	18.74
4668	NYSE	GLW	Thu, Dec 2, 2010	18.04	18.82	18.04	18.72
4667	NYSE	GLW	Wed, Dec 1, 2010	18.00	18.27	17.79	18.04
4666	NYSE	GLW	Tue, Nov 30, 2010	17.62	17.80	17.50	17.66
4665	NYSE	GLW	Mon, Nov 29, 2010	17.76	17.93	17.56	17.83
4664	NYSE	GLW	Fri, Nov 26, 2010	17.94	18.16	17.94	18.11
4663	NYSE	GLW	Wed, Nov 24, 2010	17.85	18.18	17.81	18.15
4662	NYSE	GLW	Tue, Nov 23, 2010	17.75	17.90	17.62	17.74
4661	NYSE	GLW	Mon, Nov 22, 2010	17.79	18.29	17.75	18.00
4660	NYSE	GLW	Fri, Nov 19, 2010	17.74	17.84	17.61	17.83
4659	NYSE	GLW	Thu, Nov 18, 2010	17.67	17.78	17.54	17.73
4658	NYSE	GLW	Wed, Nov 17, 2010	17.15	17.70	17.15	17.44
4657	NYSE	GLW	Tue, Nov 16, 2010	18.00	18.02	17.42	17.45
4656	NYSE	GLW	Mon, Nov 15, 2010	18.42	18.44	18.14	18.15
4655	NYSE	GLW	Fri, Nov 12, 2010	18.46	18.63	18.22	18.37
4654	NYSE	GLW	Thu, Nov 11, 2010	18.66	18.66	18.33	18.61
4653	NYSE	GLW	Wed, Nov 10, 2010	18.98	19.04	18.50	18.79
4652	NYSE	GLW	Tue, Nov 9, 2010	18.99	19.25	18.86	18.97
4651	NYSE	GLW	Mon, Nov 8, 2010	18.71	19.10	18.54	18.98
4650	NYSE	GLW	Fri, Nov 5, 2010	18.95	18.99	18.68	18.88
4649	NYSE	GLW	Thu, Nov 4, 2010	18.81	19.00	18.70	18.92
4648	NYSE	GLW	Wed, Nov 3, 2010	18.29	18.65	18.05	18.59
4647	NYSE	GLW	Tue, Nov 2, 2010	18.53	18.60	18.10	18.33
4646	NYSE	GLW	Mon, Nov 1, 2010	18.61	18.75	18.35	18.50
4645	NYSE	GLW	Fri, Oct 29, 2010	18.46	18.67	18.27	18.28
4644	NYSE	GLW	Thu, Oct 28, 2010	18.61	18.75	18.30	18.49
4643	NYSE	GLW	Wed, Oct 27, 2010	18.31	18.58	18.19	18.43
4642	NYSE	GLW	Tue, Oct 26, 2010	18.57	18.57	18.26	18.46
4641	NYSE	GLW	Mon, Oct 25, 2010	18.74	18.93	18.62	18.71
4640	NYSE	GLW	Fri, Oct 22, 2010	18.59	18.66	18.46	18.60
4639	NYSE	GLW	Thu, Oct 21, 2010	18.66	18.71	18.25	18.53
4638	NYSE	GLW	Wed, Oct 20, 2010	18.32	18.70	18.26	18.54
4637	NYSE	GLW	Tue, Oct 19, 2010	18.54	18.58	18.09	18.29
4636	NYSE	GLW	Mon, Oct 18, 2010	18.74	18.87	18.57	18.86
4635	NYSE	GLW	Fri, Oct 15, 2010	18.54	18.83	18.49	18.78
4634	NYSE	GLW	Thu, Oct 14, 2010	18.62	18.75	18.27	18.39
4633	NYSE	GLW	Wed, Oct 13, 2010	18.56	18.96	18.55	18.70
4632	NYSE	GLW	Tue, Oct 12, 2010	18.29	18.55	18.16	18.45
4631	NYSE	GLW	Mon, Oct 11, 2010	18.51	18.53	18.25	18.31
4630	NYSE	GLW	Fri, Oct 8, 2010	18.21	18.43	18.14	18.37
4629	NYSE	GLW	Thu, Oct 7, 2010	18.41	18.41	17.83	18.22
4628	NYSE	GLW	Wed, Oct 6, 2010	18.45	18.67	18.07	18.36
4627	NYSE	GLW	Tue, Oct 5, 2010	18.17	18.58	18.11	18.51
4626	NYSE	GLW	Mon, Oct 4, 2010	18.19	18.30	17.73	17.92
4625	NYSE	GLW	Fri, Oct 1, 2010	18.37	18.50	18.03	18.23
4624	NYSE	GLW	Thu, Sep 30, 2010	18.53	18.65	18.10	18.28
4623	NYSE	GLW	Wed, Sep 29, 2010	18.33	18.77	18.27	18.38
4622	NYSE	GLW	Tue, Sep 28, 2010	17.78	18.31	17.66	18.27
4621	NYSE	GLW	Mon, Sep 27, 2010	17.74	17.96	17.57	17.76
4620	NYSE	GLW	Fri, Sep 24, 2010	17.70	17.83	17.61	17.75
4619	NYSE	GLW	Thu, Sep 23, 2010	17.01	17.83	16.95	17.40
4618	NYSE	GLW	Wed, Sep 22, 2010	17.28	17.40	17.04	17.16
4617	NYSE	GLW	Tue, Sep 21, 2010	17.72	17.98	17.48	17.61
4616	NYSE	GLW	Mon, Sep 20, 2010	17.03	17.65	17.01	17.61
4615	NYSE	GLW	Fri, Sep 17, 2010	17.19	17.27	16.90	17.00
4614	NYSE	GLW	Thu, Sep 16, 2010	17.07	17.22	16.89	17.03
4613	NYSE	GLW	Wed, Sep 15, 2010	17.52	17.61	16.95	17.14
4612	NYSE	GLW	Tue, Sep 14, 2010	17.03	17.89	17.03	17.61
4611	NYSE	GLW	Mon, Sep 13, 2010	16.22	16.82	16.20	16.81
4610	NYSE	GLW	Fri, Sep 10, 2010	16.39	16.42	15.95	16.08
4609	NYSE	GLW	Thu, Sep 9, 2010	16.94	16.99	16.30	16.30
4608	NYSE	GLW	Wed, Sep 8, 2010	16.87	16.90	16.64	16.70
4607	NYSE	GLW	Tue, Sep 7, 2010	16.73	16.93	16.71	16.85
4606	NYSE	GLW	Fri, Sep 3, 2010	16.73	16.85	16.47	16.81
4605	NYSE	GLW	Thu, Sep 2, 2010	16.26	16.65	16.22	16.45
4604	NYSE	GLW	Wed, Sep 1, 2010	16.03	16.49	15.86	16.32
4603	NYSE	GLW	Tue, Aug 31, 2010	15.91	16.05	15.59	15.68
4602	NYSE	GLW	Mon, Aug 30, 2010	15.99	16.24	15.94	15.95
4601	NYSE	GLW	Fri, Aug 27, 2010	15.91	16.05	15.45	15.98
4600	NYSE	GLW	Thu, Aug 26, 2010	16.27	16.36	15.66	15.81
4599	NYSE	GLW	Wed, Aug 25, 2010	15.87	16.30	15.64	16.18
4598	NYSE	GLW	Tue, Aug 24, 2010	15.76	15.91	15.47	15.72
4597	NYSE	GLW	Mon, Aug 23, 2010	16.23	16.26	15.90	15.94
4596	NYSE	GLW	Fri, Aug 20, 2010	15.79	16.11	15.60	16.10
4595	NYSE	GLW	Thu, Aug 19, 2010	16.64	16.64	15.99	16.03
4594	NYSE	GLW	Wed, Aug 18, 2010	16.60	16.92	16.60	16.72
4593	NYSE	GLW	Tue, Aug 17, 2010	16.73	16.82	16.55	16.57
4592	NYSE	GLW	Mon, Aug 16, 2010	16.76	16.76	16.39	16.55
4591	NYSE	GLW	Fri, Aug 13, 2010	17.48	17.48	16.83	16.87
4590	NYSE	GLW	Thu, Aug 12, 2010	17.70	17.72	17.33	17.50
4589	NYSE	GLW	Wed, Aug 11, 2010	18.12	18.23	17.93	18.05
4588	NYSE	GLW	Tue, Aug 10, 2010	18.73	18.76	18.31	18.55
4587	NYSE	GLW	Mon, Aug 9, 2010	18.94	19.05	18.72	18.94
4586	NYSE	GLW	Fri, Aug 6, 2010	19.00	19.13	18.47	18.80
4585	NYSE	GLW	Thu, Aug 5, 2010	19.14	19.28	18.98	19.22
4584	NYSE	GLW	Wed, Aug 4, 2010	19.12	19.32	19.00	19.24
4583	NYSE	GLW	Tue, Aug 3, 2010	19.30	19.39	18.78	19.04
4582	NYSE	GLW	Mon, Aug 2, 2010	18.73	19.32	18.45	19.15
4581	NYSE	GLW	Fri, Jul 30, 2010	17.78	18.33	17.60	18.12
4580	NYSE	GLW	Thu, Jul 29, 2010	17.69	18.32	17.68	18.16
4579	NYSE	GLW	Wed, Jul 28, 2010	17.67	17.85	17.38	17.66
4578	NYSE	GLW	Tue, Jul 27, 2010	18.12	18.21	17.92	18.00
4577	NYSE	GLW	Mon, Jul 26, 2010	17.96	18.04	17.82	17.90
4576	NYSE	GLW	Fri, Jul 23, 2010	18.15	18.24	17.82	18.01
4575	NYSE	GLW	Thu, Jul 22, 2010	17.24	18.16	17.24	18.10
4574	NYSE	GLW	Wed, Jul 21, 2010	16.80	17.19	16.71	16.80
4573	NYSE	GLW	Tue, Jul 20, 2010	16.50	16.73	16.25	16.66
4572	NYSE	GLW	Mon, Jul 19, 2010	17.00	17.20	16.88	16.98
4571	NYSE	GLW	Fri, Jul 16, 2010	17.52	17.52	16.82	16.96
4570	NYSE	GLW	Thu, Jul 15, 2010	17.64	17.68	17.24	17.62
4569	NYSE	GLW	Wed, Jul 14, 2010	17.80	17.95	17.56	17.70
4568	NYSE	GLW	Tue, Jul 13, 2010	17.55	17.81	17.31	17.73
4567	NYSE	GLW	Mon, Jul 12, 2010	17.23	17.48	17.16	17.31
4566	NYSE	GLW	Fri, Jul 9, 2010	17.50	17.76	17.38	17.51
4565	NYSE	GLW	Thu, Jul 8, 2010	17.22	17.40	17.00	17.40
4564	NYSE	GLW	Wed, Jul 7, 2010	16.44	17.11	16.35	17.08
4563	NYSE	GLW	Tue, Jul 6, 2010	16.71	16.82	16.21	16.38
4562	NYSE	GLW	Fri, Jul 2, 2010	16.20	16.45	16.13	16.33
4561	NYSE	GLW	Thu, Jul 1, 2010	16.06	16.38	15.68	16.15
4560	NYSE	GLW	Wed, Jun 30, 2010	16.48	16.50	16.07	16.15
4559	NYSE	GLW	Tue, Jun 29, 2010	16.95	17.05	16.30	16.46
4558	NYSE	GLW	Mon, Jun 28, 2010	17.46	17.46	17.15	17.25
4557	NYSE	GLW	Fri, Jun 25, 2010	17.79	17.83	17.27	17.33
4556	NYSE	GLW	Thu, Jun 24, 2010	18.05	18.05	17.62	17.69
4555	NYSE	GLW	Wed, Jun 23, 2010	18.02	18.31	17.86	18.14
4554	NYSE	GLW	Tue, Jun 22, 2010	18.43	18.48	18.06	18.13
4553	NYSE	GLW	Mon, Jun 21, 2010	18.48	18.68	18.28	18.42
4552	NYSE	GLW	Fri, Jun 18, 2010	18.28	18.34	17.99	18.23
4551	NYSE	GLW	Thu, Jun 17, 2010	18.26	18.34	17.89	18.31
4550	NYSE	GLW	Wed, Jun 16, 2010	18.63	18.75	18.13	18.26
4549	NYSE	GLW	Tue, Jun 15, 2010	18.20	18.75	18.08	18.74
4548	NYSE	GLW	Mon, Jun 14, 2010	18.40	18.56	18.23	18.37
4547	NYSE	GLW	Fri, Jun 11, 2010	17.70	18.68	17.65	18.14
4546	NYSE	GLW	Thu, Jun 10, 2010	17.74	17.85	17.41	17.81
4545	NYSE	GLW	Wed, Jun 9, 2010	17.27	17.76	17.20	17.29
4544	NYSE	GLW	Tue, Jun 8, 2010	16.46	17.08	16.35	17.05
4543	NYSE	GLW	Mon, Jun 7, 2010	16.35	16.58	15.99	16.00
4542	NYSE	GLW	Fri, Jun 4, 2010	16.55	16.67	16.17	16.23
4541	NYSE	GLW	Thu, Jun 3, 2010	16.95	17.09	16.54	16.81
4540	NYSE	GLW	Wed, Jun 2, 2010	16.52	16.83	16.38	16.83
4539	NYSE	GLW	Tue, Jun 1, 2010	17.07	17.10	16.37	16.40
4538	NYSE	GLW	Fri, May 28, 2010	17.52	17.60	17.11	17.43
4537	NYSE	GLW	Thu, May 27, 2010	17.24	17.52	17.06	17.52
4536	NYSE	GLW	Wed, May 26, 2010	17.28	17.28	16.77	16.84
4535	NYSE	GLW	Tue, May 25, 2010	16.39	16.96	16.16	16.95
4534	NYSE	GLW	Mon, May 24, 2010	16.92	17.10	16.82	16.86
4533	NYSE	GLW	Fri, May 21, 2010	16.50	17.14	16.31	16.98
4532	NYSE	GLW	Thu, May 20, 2010	17.19	17.27	16.81	16.81
4531	NYSE	GLW	Wed, May 19, 2010	17.92	18.05	17.47	17.54
4530	NYSE	GLW	Tue, May 18, 2010	18.35	18.66	17.97	18.04
4529	NYSE	GLW	Mon, May 17, 2010	18.07	18.36	17.75	18.32
4528	NYSE	GLW	Fri, May 14, 2010	18.26	18.30	17.67	17.96
4527	NYSE	GLW	Thu, May 13, 2010	18.51	18.82	18.43	18.52
4526	NYSE	GLW	Wed, May 12, 2010	18.31	18.80	18.22	18.53
4525	NYSE	GLW	Tue, May 11, 2010	18.18	18.47	18.05	18.22
4524	NYSE	GLW	Mon, May 10, 2010	18.45	18.69	18.19	18.41
4523	NYSE	GLW	Fri, May 7, 2010	17.65	17.82	16.88	17.54
4522	NYSE	GLW	Thu, May 6, 2010	18.47	18.50	15.51	17.50
4521	NYSE	GLW	Wed, May 5, 2010	18.70	18.90	18.24	18.67
4520	NYSE	GLW	Tue, May 4, 2010	19.59	19.63	18.81	18.94
4519	NYSE	GLW	Mon, May 3, 2010	19.47	19.92	19.26	19.81
4518	NYSE	GLW	Fri, Apr 30, 2010	20.14	20.24	19.23	19.25
4517	NYSE	GLW	Thu, Apr 29, 2010	20.29	20.36	19.87	19.94
4516	NYSE	GLW	Wed, Apr 28, 2010	20.56	20.60	19.79	20.07
4515	NYSE	GLW	Tue, Apr 27, 2010	20.92	21.10	20.10	20.12
4514	NYSE	GLW	Mon, Apr 26, 2010	20.90	21.00	20.82	20.92
4513	NYSE	GLW	Fri, Apr 23, 2010	20.74	20.85	20.58	20.84
4512	NYSE	GLW	Thu, Apr 22, 2010	20.39	20.76	20.03	20.69
4511	NYSE	GLW	Wed, Apr 21, 2010	20.20	20.58	20.15	20.40
4510	NYSE	GLW	Tue, Apr 20, 2010	20.11	20.20	19.78	20.10
4509	NYSE	GLW	Mon, Apr 19, 2010	19.94	20.20	19.62	19.98
4508	NYSE	GLW	Fri, Apr 16, 2010	20.15	20.30	19.75	19.90
4507	NYSE	GLW	Thu, Apr 15, 2010	20.26	20.44	20.18	20.22
4506	NYSE	GLW	Wed, Apr 14, 2010	20.16	20.32	19.91	20.31
4505	NYSE	GLW	Tue, Apr 13, 2010	19.93	20.07	19.81	20.03
4504	NYSE	GLW	Mon, Apr 12, 2010	19.75	20.05	19.75	19.98
4503	NYSE	GLW	Fri, Apr 9, 2010	19.86	19.93	19.63	19.67
4502	NYSE	GLW	Thu, Apr 8, 2010	19.93	19.94	19.56	19.82
4501	NYSE	GLW	Wed, Apr 7, 2010	20.34	20.44	19.97	20.07
4500	NYSE	GLW	Tue, Apr 6, 2010	20.60	20.60	20.27	20.45
4499	NYSE	GLW	Mon, Apr 5, 2010	20.49	20.75	20.42	20.66
4498	NYSE	GLW	Thu, Apr 1, 2010	20.28	20.55	20.23	20.38
4497	NYSE	GLW	Wed, Mar 31, 2010	20.00	20.35	20.00	20.21
4496	NYSE	GLW	Tue, Mar 30, 2010	20.09	20.25	20.05	20.17
4495	NYSE	GLW	Mon, Mar 29, 2010	19.88	20.15	19.80	20.10
4494	NYSE	GLW	Fri, Mar 26, 2010	19.78	19.99	19.69	19.79
4493	NYSE	GLW	Thu, Mar 25, 2010	19.79	20.09	19.67	19.69
4492	NYSE	GLW	Wed, Mar 24, 2010	19.92	19.93	19.38	19.46
4491	NYSE	GLW	Tue, Mar 23, 2010	19.57	19.74	19.40	19.68
4490	NYSE	GLW	Mon, Mar 22, 2010	19.20	19.50	19.09	19.42
4489	NYSE	GLW	Fri, Mar 19, 2010	19.39	19.73	19.31	19.39
4488	NYSE	GLW	Thu, Mar 18, 2010	19.24	19.44	19.12	19.24
4487	NYSE	GLW	Wed, Mar 17, 2010	18.58	19.06	18.56	18.88
4486	NYSE	GLW	Tue, Mar 16, 2010	18.24	18.52	18.07	18.48
4485	NYSE	GLW	Mon, Mar 15, 2010	17.96	18.11	17.92	18.08
4484	NYSE	GLW	Fri, Mar 12, 2010	18.54	18.54	18.03	18.04
4483	NYSE	GLW	Thu, Mar 11, 2010	18.42	18.45	18.17	18.35
4482	NYSE	GLW	Wed, Mar 10, 2010	18.43	18.64	18.29	18.48
4481	NYSE	GLW	Tue, Mar 9, 2010	18.32	18.52	18.21	18.40
4480	NYSE	GLW	Mon, Mar 8, 2010	18.22	18.38	18.07	18.35
4479	NYSE	GLW	Fri, Mar 5, 2010	17.70	18.12	17.63	18.10
4478	NYSE	GLW	Thu, Mar 4, 2010	17.75	17.75	17.25	17.51
4477	NYSE	GLW	Wed, Mar 3, 2010	17.68	17.87	17.55	17.61
4476	NYSE	GLW	Tue, Mar 2, 2010	17.90	17.97	17.53	17.61
4475	NYSE	GLW	Mon, Mar 1, 2010	17.70	17.80	17.57	17.77
4474	NYSE	GLW	Fri, Feb 26, 2010	17.41	17.81	17.33	17.63
4473	NYSE	GLW	Thu, Feb 25, 2010	17.18	17.54	16.75	17.50
4472	NYSE	GLW	Wed, Feb 24, 2010	17.26	17.63	17.25	17.50
4471	NYSE	GLW	Tue, Feb 23, 2010	17.33	17.44	17.16	17.21
4470	NYSE	GLW	Mon, Feb 22, 2010	18.29	18.29	17.44	17.76
4469	NYSE	GLW	Fri, Feb 19, 2010	17.82	18.31	17.82	18.29
4468	NYSE	GLW	Thu, Feb 18, 2010	17.95	18.04	17.78	17.99
4467	NYSE	GLW	Wed, Feb 17, 2010	18.23	18.24	17.79	18.01
4466	NYSE	GLW	Tue, Feb 16, 2010	18.07	18.19	17.87	18.15
4465	NYSE	GLW	Fri, Feb 12, 2010	17.78	17.91	17.42	17.89
4464	NYSE	GLW	Thu, Feb 11, 2010	17.55	17.95	17.31	17.95
4463	NYSE	GLW	Wed, Feb 10, 2010	17.75	17.76	17.35	17.52
4462	NYSE	GLW	Tue, Feb 9, 2010	18.00	18.18	17.48	17.76
4461	NYSE	GLW	Mon, Feb 8, 2010	18.04	18.17	17.75	17.84
4460	NYSE	GLW	Fri, Feb 5, 2010	18.10	18.24	16.96	18.05
4459	NYSE	GLW	Thu, Feb 4, 2010	18.76	18.78	18.20	18.25
4458	NYSE	GLW	Wed, Feb 3, 2010	18.65	19.05	18.60	18.95
4457	NYSE	GLW	Tue, Feb 2, 2010	18.22	18.78	18.03	18.71
4456	NYSE	GLW	Mon, Feb 1, 2010	18.16	18.31	17.97	18.16
4455	NYSE	GLW	Fri, Jan 29, 2010	18.61	18.83	18.01	18.08
4454	NYSE	GLW	Thu, Jan 28, 2010	19.22	19.47	18.31	18.61
4453	NYSE	GLW	Wed, Jan 27, 2010	18.65	19.21	18.53	19.14
4452	NYSE	GLW	Tue, Jan 26, 2010	18.67	18.71	18.03	18.65
4451	NYSE	GLW	Mon, Jan 25, 2010	18.72	18.99	18.53	18.72
4450	NYSE	GLW	Fri, Jan 22, 2010	19.54	19.54	18.50	18.56
4449	NYSE	GLW	Thu, Jan 21, 2010	19.85	20.24	19.51	19.61
4448	NYSE	GLW	Wed, Jan 20, 2010	19.64	19.83	19.34	19.77
4447	NYSE	GLW	Tue, Jan 19, 2010	19.39	19.79	19.25	19.79
4446	NYSE	GLW	Fri, Jan 15, 2010	20.24	20.24	19.49	19.66
4445	NYSE	GLW	Thu, Jan 14, 2010	20.26	20.37	20.06	20.20
4444	NYSE	GLW	Wed, Jan 13, 2010	20.34	20.59	20.16	20.31
4443	NYSE	GLW	Tue, Jan 12, 2010	20.35	20.49	20.02	20.17
4442	NYSE	GLW	Mon, Jan 11, 2010	20.62	20.85	20.22	20.49
4441	NYSE	GLW	Fri, Jan 8, 2010	19.45	19.92	19.36	19.89
4440	NYSE	GLW	Thu, Jan 7, 2010	19.33	19.60	19.25	19.57
4439	NYSE	GLW	Wed, Jan 6, 2010	19.57	19.78	19.31	19.38
4438	NYSE	GLW	Tue, Jan 5, 2010	19.85	20.06	19.47	19.63
4437	NYSE	GLW	Mon, Jan 4, 2010	19.47	19.75	19.31	19.56
4436	NYSE	GLW	Thu, Dec 31, 2009	19.29	19.55	19.26	19.31
4435	NYSE	GLW	Wed, Dec 30, 2009	19.10	19.37	19.01	19.34
4434	NYSE	GLW	Tue, Dec 29, 2009	19.22	19.35	19.15	19.21
4433	NYSE	GLW	Mon, Dec 28, 2009	19.42	19.42	19.11	19.24
4432	NYSE	GLW	Thu, Dec 24, 2009	19.31	19.42	19.24	19.29
4431	NYSE	GLW	Wed, Dec 23, 2009	19.46	19.50	19.21	19.26
4430	NYSE	GLW	Tue, Dec 22, 2009	18.97	19.37	18.90	19.24
4429	NYSE	GLW	Mon, Dec 21, 2009	18.58	19.00	18.58	18.98
4428	NYSE	GLW	Fri, Dec 18, 2009	18.63	18.68	18.30	18.47
4427	NYSE	GLW	Thu, Dec 17, 2009	18.68	18.71	18.45	18.46
4426	NYSE	GLW	Wed, Dec 16, 2009	19.02	19.32	18.69	18.73
4425	NYSE	GLW	Tue, Dec 15, 2009	18.84	19.05	18.51	18.85
4424	NYSE	GLW	Mon, Dec 14, 2009	18.59	18.95	18.43	18.83
4423	NYSE	GLW	Fri, Dec 11, 2009	18.48	18.77	18.34	18.47
4422	NYSE	GLW	Thu, Dec 10, 2009	18.31	18.56	18.15	18.21
4421	NYSE	GLW	Wed, Dec 9, 2009	17.85	18.08	17.40	18.08
4420	NYSE	GLW	Tue, Dec 8, 2009	18.16	18.31	17.75	17.89
4419	NYSE	GLW	Mon, Dec 7, 2009	18.42	18.87	18.32	18.39
4418	NYSE	GLW	Fri, Dec 4, 2009	17.95	18.59	17.90	18.33
4417	NYSE	GLW	Thu, Dec 3, 2009	17.81	17.89	17.49	17.59
4416	NYSE	GLW	Wed, Dec 2, 2009	17.21	17.87	17.21	17.82
4415	NYSE	GLW	Tue, Dec 1, 2009	16.70	17.29	16.70	17.20
4414	NYSE	GLW	Mon, Nov 30, 2009	16.66	16.72	16.35	16.68
4413	NYSE	GLW	Fri, Nov 27, 2009	16.40	16.70	16.25	16.58
4412	NYSE	GLW	Wed, Nov 25, 2009	16.55	16.96	16.55	16.86
4411	NYSE	GLW	Tue, Nov 24, 2009	16.50	16.68	16.42	16.53
4410	NYSE	GLW	Mon, Nov 23, 2009	16.68	16.91	16.40	16.49
4409	NYSE	GLW	Fri, Nov 20, 2009	16.50	16.54	16.37	16.41
4408	NYSE	GLW	Thu, Nov 19, 2009	16.68	16.75	16.40	16.57
4407	NYSE	GLW	Wed, Nov 18, 2009	16.92	17.22	16.77	16.85
4406	NYSE	GLW	Tue, Nov 17, 2009	16.64	17.03	16.63	16.96
4405	NYSE	GLW	Mon, Nov 16, 2009	16.75	16.95	16.63	16.85
4404	NYSE	GLW	Fri, Nov 13, 2009	16.48	16.78	16.35	16.65
4403	NYSE	GLW	Thu, Nov 12, 2009	16.11	16.55	16.08	16.44
4402	NYSE	GLW	Wed, Nov 11, 2009	15.87	16.32	15.75	16.29
4401	NYSE	GLW	Tue, Nov 10, 2009	15.59	15.83	15.51	15.80
4400	NYSE	GLW	Mon, Nov 9, 2009	15.35	15.83	15.32	15.80
4399	NYSE	GLW	Fri, Nov 6, 2009	15.02	15.48	14.96	15.30
4398	NYSE	GLW	Thu, Nov 5, 2009	14.99	15.40	14.97	15.27
4397	NYSE	GLW	Wed, Nov 4, 2009	14.86	15.02	14.68	14.87
4396	NYSE	GLW	Tue, Nov 3, 2009	14.47	14.62	14.33	14.59
4395	NYSE	GLW	Mon, Nov 2, 2009	14.64	14.66	14.14	14.52
4394	NYSE	GLW	Fri, Oct 30, 2009	15.00	15.06	14.50	14.61
4393	NYSE	GLW	Thu, Oct 29, 2009	14.95	15.17	14.89	15.14
4392	NYSE	GLW	Wed, Oct 28, 2009	14.96	14.99	14.53	14.79
4391	NYSE	GLW	Tue, Oct 27, 2009	15.52	15.63	14.94	15.10
4390	NYSE	GLW	Mon, Oct 26, 2009	15.65	15.98	15.40	15.51
4389	NYSE	GLW	Fri, Oct 23, 2009	15.73	15.73	15.42	15.65
4388	NYSE	GLW	Thu, Oct 22, 2009	15.52	15.75	15.30	15.60
4387	NYSE	GLW	Wed, Oct 21, 2009	15.75	15.99	15.48	15.51
4386	NYSE	GLW	Tue, Oct 20, 2009	15.66	15.68	15.42	15.55
4385	NYSE	GLW	Mon, Oct 19, 2009	15.18	15.54	15.18	15.54
4384	NYSE	GLW	Fri, Oct 16, 2009	15.44	15.45	15.14	15.37
4383	NYSE	GLW	Thu, Oct 15, 2009	15.73	15.88	15.44	15.50
4382	NYSE	GLW	Wed, Oct 14, 2009	15.69	15.99	15.55	15.97
4381	NYSE	GLW	Tue, Oct 13, 2009	15.71	15.72	15.21	15.36
4380	NYSE	GLW	Mon, Oct 12, 2009	15.79	15.87	15.52	15.75
4379	NYSE	GLW	Fri, Oct 9, 2009	15.41	15.71	15.41	15.68
4378	NYSE	GLW	Thu, Oct 8, 2009	15.60	15.80	15.43	15.48
4377	NYSE	GLW	Wed, Oct 7, 2009	15.49	15.79	15.35	15.38
4376	NYSE	GLW	Tue, Oct 6, 2009	15.35	15.81	15.28	15.50
4375	NYSE	GLW	Mon, Oct 5, 2009	14.62	14.92	14.40	14.81
4374	NYSE	GLW	Fri, Oct 2, 2009	14.78	14.87	14.51	14.56
4373	NYSE	GLW	Thu, Oct 1, 2009	15.21	15.26	14.85	14.94
4372	NYSE	GLW	Wed, Sep 30, 2009	15.20	15.50	14.94	15.31
4371	NYSE	GLW	Tue, Sep 29, 2009	15.10	15.32	14.95	15.18
4370	NYSE	GLW	Mon, Sep 28, 2009	14.91	15.10	14.69	15.08
4369	NYSE	GLW	Fri, Sep 25, 2009	14.91	15.00	14.71	14.84
4368	NYSE	GLW	Thu, Sep 24, 2009	15.49	15.61	14.91	14.93
4367	NYSE	GLW	Wed, Sep 23, 2009	15.51	15.80	15.44	15.48
4366	NYSE	GLW	Tue, Sep 22, 2009	15.71	15.80	15.42	15.56
4365	NYSE	GLW	Mon, Sep 21, 2009	15.24	15.65	15.19	15.59
4364	NYSE	GLW	Fri, Sep 18, 2009	15.63	15.76	15.27	15.27
4363	NYSE	GLW	Thu, Sep 17, 2009	15.71	15.86	15.50	15.55
4362	NYSE	GLW	Wed, Sep 16, 2009	15.65	15.81	15.40	15.78
4361	NYSE	GLW	Tue, Sep 15, 2009	15.86	15.93	15.47	15.80
4360	NYSE	GLW	Mon, Sep 14, 2009	15.76	15.86	15.54	15.82
4359	NYSE	GLW	Fri, Sep 11, 2009	16.31	16.35	15.82	16.05
4358	NYSE	GLW	Thu, Sep 10, 2009	15.70	16.29	15.57	16.17
4357	NYSE	GLW	Wed, Sep 9, 2009	15.36	15.85	15.31	15.81
4356	NYSE	GLW	Tue, Sep 8, 2009	15.40	15.52	15.14	15.38
4355	NYSE	GLW	Fri, Sep 4, 2009	15.17	15.36	14.95	15.32
4354	NYSE	GLW	Thu, Sep 3, 2009	15.20	15.28	14.98	15.20
4353	NYSE	GLW	Wed, Sep 2, 2009	14.75	15.22	14.62	15.08
4352	NYSE	GLW	Tue, Sep 1, 2009	15.13	15.28	14.76	14.84
4351	NYSE	GLW	Mon, Aug 31, 2009	15.77	15.77	14.99	15.08
4350	NYSE	GLW	Fri, Aug 28, 2009	16.09	16.33	15.80	15.91
4349	NYSE	GLW	Thu, Aug 27, 2009	15.95	16.00	15.52	15.91
4348	NYSE	GLW	Wed, Aug 26, 2009	16.14	16.20	15.86	16.05
4347	NYSE	GLW	Tue, Aug 25, 2009	16.05	16.30	15.90	16.17
4346	NYSE	GLW	Mon, Aug 24, 2009	16.20	16.24	15.87	15.92
4345	NYSE	GLW	Fri, Aug 21, 2009	16.15	16.17	15.80	16.09
4344	NYSE	GLW	Thu, Aug 20, 2009	15.57	15.98	15.57	15.89
4343	NYSE	GLW	Wed, Aug 19, 2009	15.64	15.85	15.45	15.74
4342	NYSE	GLW	Tue, Aug 18, 2009	15.53	15.95	15.51	15.88
4341	NYSE	GLW	Mon, Aug 17, 2009	15.56	15.60	15.12	15.16
4340	NYSE	GLW	Fri, Aug 14, 2009	16.45	16.47	15.74	15.87
4339	NYSE	GLW	Thu, Aug 13, 2009	16.25	16.50	16.10	16.48
4338	NYSE	GLW	Wed, Aug 12, 2009	15.98	16.41	15.98	16.23
4337	NYSE	GLW	Tue, Aug 11, 2009	16.08	16.15	15.80	16.01
4336	NYSE	GLW	Mon, Aug 10, 2009	16.84	16.86	16.28	16.38
4335	NYSE	GLW	Fri, Aug 7, 2009	16.86	17.07	16.79	16.95
4334	NYSE	GLW	Thu, Aug 6, 2009	16.62	16.80	16.54	16.61
4333	NYSE	GLW	Wed, Aug 5, 2009	16.60	16.73	16.50	16.58
4332	NYSE	GLW	Tue, Aug 4, 2009	16.69	16.94	16.62	16.76
4331	NYSE	GLW	Mon, Aug 3, 2009	17.12	17.20	16.72	16.83
4330	NYSE	GLW	Fri, Jul 31, 2009	16.89	17.05	16.38	17.00
4329	NYSE	GLW	Thu, Jul 30, 2009	16.90	17.13	16.88	16.91
4328	NYSE	GLW	Wed, Jul 29, 2009	16.69	16.85	16.46	16.78
4327	NYSE	GLW	Tue, Jul 28, 2009	16.44	16.93	16.31	16.87
4326	NYSE	GLW	Mon, Jul 27, 2009	16.40	16.77	16.14	16.50
4325	NYSE	GLW	Fri, Jul 24, 2009	16.81	17.05	16.43	17.00
4324	NYSE	GLW	Thu, Jul 23, 2009	16.60	16.98	16.48	16.79
4323	NYSE	GLW	Wed, Jul 22, 2009	16.67	16.80	16.38	16.45
4322	NYSE	GLW	Tue, Jul 21, 2009	16.95	16.99	16.50	16.71
4321	NYSE	GLW	Mon, Jul 20, 2009	16.64	17.00	16.64	16.90
4320	NYSE	GLW	Fri, Jul 17, 2009	16.30	16.68	16.30	16.63
4319	NYSE	GLW	Thu, Jul 16, 2009	15.95	16.49	15.76	16.41
4318	NYSE	GLW	Wed, Jul 15, 2009	15.53	16.06	15.53	16.01
4317	NYSE	GLW	Tue, Jul 14, 2009	15.10	15.51	14.91	15.41
4316	NYSE	GLW	Mon, Jul 13, 2009	14.83	15.07	14.38	15.07
4315	NYSE	GLW	Fri, Jul 10, 2009	14.53	14.92	14.41	14.76
4314	NYSE	GLW	Thu, Jul 9, 2009	14.25	14.56	14.17	14.44
4313	NYSE	GLW	Wed, Jul 8, 2009	14.37	14.58	13.98	14.22
4312	NYSE	GLW	Tue, Jul 7, 2009	15.19	15.25	14.33	14.37
4311	NYSE	GLW	Mon, Jul 6, 2009	15.21	15.54	14.94	15.19
4310	NYSE	GLW	Thu, Jul 2, 2009	15.35	15.50	15.02	15.14
4309	NYSE	GLW	Wed, Jul 1, 2009	16.19	16.30	15.52	15.58
4308	NYSE	GLW	Tue, Jun 30, 2009	16.40	16.48	15.86	16.06
4307	NYSE	GLW	Mon, Jun 29, 2009	16.53	16.54	16.12	16.27
4306	NYSE	GLW	Fri, Jun 26, 2009	16.06	16.53	15.96	16.37
4305	NYSE	GLW	Thu, Jun 25, 2009	15.30	16.14	15.30	16.13
4304	NYSE	GLW	Wed, Jun 24, 2009	15.30	15.73	15.29	15.42
4303	NYSE	GLW	Tue, Jun 23, 2009	15.23	15.40	15.01	15.33
4302	NYSE	GLW	Mon, Jun 22, 2009	15.20	15.37	15.08	15.16
4301	NYSE	GLW	Fri, Jun 19, 2009	15.40	15.45	15.13	15.30
4300	NYSE	GLW	Thu, Jun 18, 2009	15.33	15.53	14.95	15.36
4299	NYSE	GLW	Wed, Jun 17, 2009	15.49	15.61	15.16	15.28
4298	NYSE	GLW	Tue, Jun 16, 2009	15.79	16.00	15.34	15.45
4297	NYSE	GLW	Mon, Jun 15, 2009	15.56	15.78	15.49	15.74
4296	NYSE	GLW	Fri, Jun 12, 2009	15.82	15.90	15.41	15.89
4295	NYSE	GLW	Thu, Jun 11, 2009	16.11	16.26	15.91	15.96
4294	NYSE	GLW	Wed, Jun 10, 2009	16.42	16.43	15.85	16.09
4293	NYSE	GLW	Tue, Jun 9, 2009	15.65	16.39	15.63	16.12
4292	NYSE	GLW	Mon, Jun 8, 2009	15.53	15.69	15.19	15.53
4291	NYSE	GLW	Fri, Jun 5, 2009	15.95	16.00	15.44	15.58
4290	NYSE	GLW	Thu, Jun 4, 2009	15.29	15.68	15.24	15.63
4289	NYSE	GLW	Wed, Jun 3, 2009	15.39	15.46	14.95	15.25
4288	NYSE	GLW	Tue, Jun 2, 2009	15.61	15.64	15.23	15.51
4287	NYSE	GLW	Mon, Jun 1, 2009	14.94	15.88	14.84	15.62
4286	NYSE	GLW	Fri, May 29, 2009	14.30	14.72	14.20	14.70
4285	NYSE	GLW	Thu, May 28, 2009	14.99	14.99	13.88	14.18
4284	NYSE	GLW	Wed, May 27, 2009	14.78	15.08	14.57	14.62
4283	NYSE	GLW	Tue, May 26, 2009	14.10	14.90	13.98	14.78
4282	NYSE	GLW	Fri, May 22, 2009	14.21	14.38	13.96	14.24
4281	NYSE	GLW	Thu, May 21, 2009	14.39	14.43	13.88	14.06
4280	NYSE	GLW	Wed, May 20, 2009	14.50	15.26	14.47	14.55
4279	NYSE	GLW	Tue, May 19, 2009	14.27	14.40	13.92	14.23
4278	NYSE	GLW	Mon, May 18, 2009	14.01	14.33	13.80	14.15
4277	NYSE	GLW	Fri, May 15, 2009	14.17	14.35	13.74	13.88
4276	NYSE	GLW	Thu, May 14, 2009	13.47	14.21	13.47	14.08
4275	NYSE	GLW	Wed, May 13, 2009	13.69	13.83	13.30	13.46
4274	NYSE	GLW	Tue, May 12, 2009	14.25	14.32	13.69	13.91
4273	NYSE	GLW	Mon, May 11, 2009	14.37	14.47	14.02	14.07
4272	NYSE	GLW	Fri, May 8, 2009	14.82	15.08	14.37	14.57
4271	NYSE	GLW	Thu, May 7, 2009	15.81	15.87	14.50	14.66
4270	NYSE	GLW	Wed, May 6, 2009	15.54	15.85	15.40	15.71
4269	NYSE	GLW	Tue, May 5, 2009	14.81	15.35	14.80	15.30
4268	NYSE	GLW	Mon, May 4, 2009	14.53	14.95	14.29	14.90
4267	NYSE	GLW	Fri, May 1, 2009	14.92	14.92	13.74	14.29
4266	NYSE	GLW	Thu, Apr 30, 2009	15.29	15.37	14.50	14.62
4265	NYSE	GLW	Wed, Apr 29, 2009	14.85	15.10	14.76	14.85
4264	NYSE	GLW	Tue, Apr 28, 2009	15.49	15.49	14.59	14.69
4263	NYSE	GLW	Mon, Apr 27, 2009	15.69	16.36	15.52	15.84
4262	NYSE	GLW	Fri, Apr 24, 2009	15.20	15.43	14.70	15.33
4261	NYSE	GLW	Thu, Apr 23, 2009	14.95	15.15	14.50	15.12
4260	NYSE	GLW	Wed, Apr 22, 2009	14.93	15.19	14.65	14.75
4259	NYSE	GLW	Tue, Apr 21, 2009	14.39	15.36	14.28	15.08
4258	NYSE	GLW	Mon, Apr 20, 2009	15.03	15.17	14.50	14.59
4257	NYSE	GLW	Fri, Apr 17, 2009	15.20	15.36	14.85	15.27
4256	NYSE	GLW	Thu, Apr 16, 2009	14.82	15.20	14.60	15.06
4255	NYSE	GLW	Wed, Apr 15, 2009	14.63	14.73	14.25	14.70
4254	NYSE	GLW	Tue, Apr 14, 2009	14.85	14.87	14.52	14.59
4253	NYSE	GLW	Mon, Apr 13, 2009	14.78	14.92	14.58	14.79
4252	NYSE	GLW	Thu, Apr 9, 2009	15.45	15.50	15.02	15.10
4251	NYSE	GLW	Wed, Apr 8, 2009	14.70	15.02	14.50	14.92
4250	NYSE	GLW	Tue, Apr 7, 2009	15.05	15.05	14.41	14.44
4249	NYSE	GLW	Mon, Apr 6, 2009	15.81	15.85	15.37	15.72
4248	NYSE	GLW	Fri, Apr 3, 2009	15.20	16.00	14.85	15.96
4247	NYSE	GLW	Thu, Apr 2, 2009	14.53	15.39	14.41	15.24
4246	NYSE	GLW	Wed, Apr 1, 2009	13.26	14.52	13.20	14.15
4245	NYSE	GLW	Tue, Mar 31, 2009	13.03	13.57	12.99	13.27
4244	NYSE	GLW	Mon, Mar 30, 2009	13.23	13.25	12.56	12.87
4243	NYSE	GLW	Fri, Mar 27, 2009	14.02	14.08	13.44	13.56
4242	NYSE	GLW	Thu, Mar 26, 2009	13.68	14.44	13.68	14.23
4241	NYSE	GLW	Wed, Mar 25, 2009	13.35	13.89	13.06	13.52
4240	NYSE	GLW	Tue, Mar 24, 2009	13.02	13.50	12.90	13.17
4239	NYSE	GLW	Mon, Mar 23, 2009	12.94	13.16	12.71	12.98
4238	NYSE	GLW	Fri, Mar 20, 2009	13.00	13.19	12.32	12.43
4237	NYSE	GLW	Thu, Mar 19, 2009	13.25	13.25	12.07	12.94
4236	NYSE	GLW	Wed, Mar 18, 2009	12.30	12.70	11.91	12.50
4235	NYSE	GLW	Tue, Mar 17, 2009	11.36	12.41	11.24	12.41
4234	NYSE	GLW	Mon, Mar 16, 2009	11.79	11.96	11.34	11.37
4233	NYSE	GLW	Fri, Mar 13, 2009	11.93	11.98	11.23	11.71
4232	NYSE	GLW	Thu, Mar 12, 2009	11.34	11.88	11.20	11.85
4231	NYSE	GLW	Wed, Mar 11, 2009	11.22	11.49	11.13	11.39
4230	NYSE	GLW	Tue, Mar 10, 2009	10.21	11.25	10.15	11.20
4229	NYSE	GLW	Mon, Mar 9, 2009	10.02	10.70	9.92	9.99
4228	NYSE	GLW	Fri, Mar 6, 2009	10.17	10.65	9.86	10.14
4227	NYSE	GLW	Thu, Mar 5, 2009	10.25	10.52	10.00	10.09
4226	NYSE	GLW	Wed, Mar 4, 2009	9.16	10.88	9.16	10.48
4225	NYSE	GLW	Tue, Mar 3, 2009	9.54	9.99	9.54	9.74
4224	NYSE	GLW	Mon, Mar 2, 2009	10.33	10.60	9.42	9.46
4223	NYSE	GLW	Fri, Feb 27, 2009	10.28	10.88	10.13	10.55
4222	NYSE	GLW	Thu, Feb 26, 2009	10.55	11.10	10.43	10.47
4221	NYSE	GLW	Wed, Feb 25, 2009	10.07	10.68	9.76	10.41
4220	NYSE	GLW	Tue, Feb 24, 2009	9.53	10.24	9.53	10.14
4219	NYSE	GLW	Mon, Feb 23, 2009	9.80	9.91	9.37	9.46
4218	NYSE	GLW	Fri, Feb 20, 2009	9.67	10.03	9.55	9.81
4217	NYSE	GLW	Thu, Feb 19, 2009	10.84	10.98	10.11	10.18
4216	NYSE	GLW	Wed, Feb 18, 2009	10.86	11.03	10.63	10.75
4215	NYSE	GLW	Tue, Feb 17, 2009	11.25	11.26	10.77	10.79
4214	NYSE	GLW	Fri, Feb 13, 2009	11.31	11.76	11.28	11.56
4213	NYSE	GLW	Thu, Feb 12, 2009	10.80	11.40	10.71	11.36
4212	NYSE	GLW	Wed, Feb 11, 2009	11.27	11.32	10.93	11.17
4211	NYSE	GLW	Tue, Feb 10, 2009	11.68	12.00	11.05	11.18
4210	NYSE	GLW	Mon, Feb 9, 2009	11.93	12.30	11.67	11.91
4209	NYSE	GLW	Fri, Feb 6, 2009	11.15	11.86	11.15	11.73
4208	NYSE	GLW	Thu, Feb 5, 2009	10.57	11.10	10.31	10.97
4207	NYSE	GLW	Wed, Feb 4, 2009	10.40	11.30	10.40	10.75
4206	NYSE	GLW	Tue, Feb 3, 2009	10.42	10.42	9.96	10.32
4205	NYSE	GLW	Mon, Feb 2, 2009	9.93	10.39	9.89	10.25
4204	NYSE	GLW	Fri, Jan 30, 2009	10.56	10.56	10.00	10.11
4203	NYSE	GLW	Thu, Jan 29, 2009	10.75	10.84	10.25	10.48
4202	NYSE	GLW	Wed, Jan 28, 2009	10.16	10.90	10.15	10.87
4201	NYSE	GLW	Tue, Jan 27, 2009	9.33	10.21	9.25	9.99
4200	NYSE	GLW	Mon, Jan 26, 2009	9.98	10.00	9.68	9.95
4199	NYSE	GLW	Fri, Jan 23, 2009	9.20	10.15	9.16	10.00
4198	NYSE	GLW	Thu, Jan 22, 2009	9.32	9.65	9.12	9.50
4197	NYSE	GLW	Wed, Jan 21, 2009	9.36	9.52	8.97	9.52
4196	NYSE	GLW	Tue, Jan 20, 2009	9.65	9.80	9.13	9.13
4195	NYSE	GLW	Fri, Jan 16, 2009	9.85	9.99	9.28	9.70
4194	NYSE	GLW	Thu, Jan 15, 2009	9.18	9.77	9.09	9.62
4193	NYSE	GLW	Wed, Jan 14, 2009	9.28	9.54	9.06	9.19
4192	NYSE	GLW	Tue, Jan 13, 2009	9.50	9.73	9.26	9.64
4191	NYSE	GLW	Mon, Jan 12, 2009	10.80	10.80	9.86	9.96
4190	NYSE	GLW	Fri, Jan 9, 2009	11.14	11.16	10.59	10.70
4189	NYSE	GLW	Thu, Jan 8, 2009	10.89	11.16	10.62	11.12
4188	NYSE	GLW	Wed, Jan 7, 2009	11.34	11.50	10.97	11.14
4187	NYSE	GLW	Tue, Jan 6, 2009	10.69	11.59	10.69	11.55
4186	NYSE	GLW	Mon, Jan 5, 2009	10.15	10.80	9.98	10.58
4185	NYSE	GLW	Fri, Jan 2, 2009	9.60	10.12	9.33	10.05
4184	NYSE	GLW	Wed, Dec 31, 2008	9.09	9.60	9.04	9.53
4183	NYSE	GLW	Tue, Dec 30, 2008	8.74	9.05	8.72	9.01
4182	NYSE	GLW	Mon, Dec 29, 2008	8.82	8.86	8.60	8.71
4181	NYSE	GLW	Fri, Dec 26, 2008	8.77	8.90	8.75	8.86
4180	NYSE	GLW	Wed, Dec 24, 2008	8.67	8.80	8.62	8.76
4179	NYSE	GLW	Tue, Dec 23, 2008	8.67	8.97	8.60	8.68
4178	NYSE	GLW	Mon, Dec 22, 2008	8.98	8.98	8.53	8.76
4177	NYSE	GLW	Fri, Dec 19, 2008	9.01	9.17	8.70	8.79
4176	NYSE	GLW	Thu, Dec 18, 2008	9.21	9.29	8.73	8.87
4175	NYSE	GLW	Wed, Dec 17, 2008	8.86	9.38	8.78	9.19
4174	NYSE	GLW	Tue, Dec 16, 2008	8.60	9.26	8.50	9.15
4173	NYSE	GLW	Mon, Dec 15, 2008	8.60	8.60	8.30	8.48
4172	NYSE	GLW	Fri, Dec 12, 2008	8.10	8.55	8.00	8.45
4171	NYSE	GLW	Thu, Dec 11, 2008	8.73	8.93	8.23	8.32
4170	NYSE	GLW	Wed, Dec 10, 2008	8.87	9.18	8.64	8.82
4169	NYSE	GLW	Tue, Dec 9, 2008	8.73	9.21	8.54	8.79
4168	NYSE	GLW	Mon, Dec 8, 2008	8.72	9.12	8.72	8.99
4167	NYSE	GLW	Fri, Dec 5, 2008	8.21	8.55	7.90	8.54
4166	NYSE	GLW	Thu, Dec 4, 2008	8.53	8.67	8.16	8.34
4165	NYSE	GLW	Wed, Dec 3, 2008	8.36	8.75	8.11	8.67
4164	NYSE	GLW	Tue, Dec 2, 2008	8.61	8.65	8.19	8.58
4163	NYSE	GLW	Mon, Dec 1, 2008	8.81	9.00	8.45	8.48
4162	NYSE	GLW	Fri, Nov 28, 2008	9.36	9.44	8.96	9.01
4161	NYSE	GLW	Wed, Nov 26, 2008	8.95	9.50	8.90	9.39
4160	NYSE	GLW	Tue, Nov 25, 2008	9.20	9.27	8.75	9.08
4159	NYSE	GLW	Mon, Nov 24, 2008	8.32	9.20	8.22	8.95
4158	NYSE	GLW	Fri, Nov 21, 2008	8.23	8.23	7.36	8.04
4157	NYSE	GLW	Thu, Nov 20, 2008	7.99	8.77	7.72	7.82
4156	NYSE	GLW	Wed, Nov 19, 2008	8.05	8.80	8.01	8.43
4155	NYSE	GLW	Tue, Nov 18, 2008	8.46	8.55	7.37	8.39
4154	NYSE	GLW	Mon, Nov 17, 2008	8.79	9.25	8.33	9.01
4153	NYSE	GLW	Fri, Nov 14, 2008	9.19	9.47	8.57	8.91
4152	NYSE	GLW	Thu, Nov 13, 2008	9.04	9.55	8.03	9.52
4151	NYSE	GLW	Wed, Nov 12, 2008	9.65	9.97	9.00	9.16
4150	NYSE	GLW	Tue, Nov 11, 2008	9.77	10.40	9.40	9.98
4149	NYSE	GLW	Mon, Nov 10, 2008	10.93	10.93	9.81	9.95
4148	NYSE	GLW	Fri, Nov 7, 2008	10.14	10.45	10.04	10.41
4147	NYSE	GLW	Thu, Nov 6, 2008	10.96	10.96	9.87	10.00
4146	NYSE	GLW	Wed, Nov 5, 2008	11.60	11.60	11.00	11.09
4145	NYSE	GLW	Tue, Nov 4, 2008	11.50	11.77	11.12	11.74
4144	NYSE	GLW	Mon, Nov 3, 2008	10.75	11.23	10.75	11.16
4143	NYSE	GLW	Fri, Oct 31, 2008	10.03	11.08	9.85	10.83
4142	NYSE	GLW	Thu, Oct 30, 2008	10.77	11.06	9.88	10.09
4141	NYSE	GLW	Wed, Oct 29, 2008	10.00	11.00	9.80	10.51
4140	NYSE	GLW	Tue, Oct 28, 2008	10.57	11.45	10.22	11.42
4139	NYSE	GLW	Mon, Oct 27, 2008	10.41	10.79	10.06	10.15
4138	NYSE	GLW	Fri, Oct 24, 2008	9.86	10.99	9.80	10.65
4137	NYSE	GLW	Thu, Oct 23, 2008	10.97	11.16	10.27	11.11
4136	NYSE	GLW	Wed, Oct 22, 2008	11.18	11.21	10.63	10.97
4135	NYSE	GLW	Tue, Oct 21, 2008	11.83	12.01	11.21	11.30
4134	NYSE	GLW	Mon, Oct 20, 2008	12.63	12.74	11.68	12.01
4133	NYSE	GLW	Fri, Oct 17, 2008	11.92	12.57	11.76	12.24
4132	NYSE	GLW	Thu, Oct 16, 2008	12.30	12.63	11.28	12.10
4131	NYSE	GLW	Wed, Oct 15, 2008	12.89	13.18	12.10	12.27
4130	NYSE	GLW	Tue, Oct 14, 2008	14.86	15.10	13.28	13.49
4129	NYSE	GLW	Mon, Oct 13, 2008	13.05	14.36	12.90	14.12
4128	NYSE	GLW	Fri, Oct 10, 2008	11.76	13.27	11.24	12.37
4127	NYSE	GLW	Thu, Oct 9, 2008	11.97	12.84	11.75	12.30
4126	NYSE	GLW	Wed, Oct 8, 2008	11.82	12.80	11.20	11.58
4125	NYSE	GLW	Tue, Oct 7, 2008	14.21	14.35	12.64	12.71
4124	NYSE	GLW	Mon, Oct 6, 2008	14.26	14.39	12.33	13.95
4123	NYSE	GLW	Fri, Oct 3, 2008	14.89	15.35	14.75	14.81
4122	NYSE	GLW	Thu, Oct 2, 2008	15.29	15.29	14.53	14.68
4121	NYSE	GLW	Wed, Oct 1, 2008	15.40	15.64	15.18	15.30
4120	NYSE	GLW	Tue, Sep 30, 2008	15.46	15.70	15.02	15.64
4119	NYSE	GLW	Mon, Sep 29, 2008	15.89	16.00	14.46	14.83
4118	NYSE	GLW	Fri, Sep 26, 2008	16.23	16.32	15.86	16.13
4117	NYSE	GLW	Thu, Sep 25, 2008	16.47	16.99	16.46	16.69
4116	NYSE	GLW	Wed, Sep 24, 2008	16.24	16.82	16.05	16.56
4115	NYSE	GLW	Tue, Sep 23, 2008	16.09	16.50	15.92	16.17
4114	NYSE	GLW	Mon, Sep 22, 2008	16.85	16.94	16.04	16.07
4113	NYSE	GLW	Fri, Sep 19, 2008	17.05	17.77	16.40	17.09
4112	NYSE	GLW	Thu, Sep 18, 2008	14.84	16.13	14.75	15.93
4111	NYSE	GLW	Wed, Sep 17, 2008	15.18	15.20	14.48	14.51
4110	NYSE	GLW	Tue, Sep 16, 2008	14.98	15.44	14.50	15.38
4109	NYSE	GLW	Mon, Sep 15, 2008	16.03	16.05	15.30	15.33
4108	NYSE	GLW	Fri, Sep 12, 2008	16.11	16.51	15.90	16.48
4107	NYSE	GLW	Thu, Sep 11, 2008	15.98	16.33	15.75	16.21
4106	NYSE	GLW	Wed, Sep 10, 2008	16.16	16.40	16.00	16.22
4105	NYSE	GLW	Tue, Sep 9, 2008	16.82	16.89	15.99	16.00
4104	NYSE	GLW	Mon, Sep 8, 2008	17.00	17.12	16.44	16.58
4103	NYSE	GLW	Fri, Sep 5, 2008	16.38	16.87	15.94	16.69
4102	NYSE	GLW	Thu, Sep 4, 2008	17.09	17.12	16.24	16.60
4101	NYSE	GLW	Wed, Sep 3, 2008	17.74	18.20	17.02	17.05
4100	NYSE	GLW	Tue, Sep 2, 2008	20.80	20.94	19.28	19.50
4099	NYSE	GLW	Fri, Aug 29, 2008	20.62	20.65	20.14	20.54
4098	NYSE	GLW	Thu, Aug 28, 2008	21.07	21.14	20.55	20.77
4097	NYSE	GLW	Wed, Aug 27, 2008	20.92	21.02	20.66	20.98
4096	NYSE	GLW	Tue, Aug 26, 2008	21.32	21.32	20.77	20.94
4095	NYSE	GLW	Mon, Aug 25, 2008	21.38	21.53	21.03	21.09
4094	NYSE	GLW	Fri, Aug 22, 2008	21.50	21.69	21.38	21.46
4093	NYSE	GLW	Thu, Aug 21, 2008	20.81	21.40	20.70	21.34
4092	NYSE	GLW	Wed, Aug 20, 2008	21.09	21.23	20.70	21.07
4091	NYSE	GLW	Tue, Aug 19, 2008	21.29	21.57	20.95	21.07
4090	NYSE	GLW	Mon, Aug 18, 2008	21.20	21.76	21.14	21.38
4089	NYSE	GLW	Fri, Aug 15, 2008	20.88	21.34	20.75	21.20
4088	NYSE	GLW	Thu, Aug 14, 2008	20.81	21.00	20.42	20.79
4087	NYSE	GLW	Wed, Aug 13, 2008	21.34	21.53	20.61	20.93
4086	NYSE	GLW	Tue, Aug 12, 2008	21.55	21.76	21.36	21.44
4085	NYSE	GLW	Mon, Aug 11, 2008	20.75	21.61	20.68	21.58
4084	NYSE	GLW	Fri, Aug 8, 2008	19.95	20.73	19.80	20.68
4083	NYSE	GLW	Thu, Aug 7, 2008	20.26	20.41	19.77	19.81
4082	NYSE	GLW	Wed, Aug 6, 2008	20.44	20.63	19.98	20.38
4081	NYSE	GLW	Tue, Aug 5, 2008	20.35	20.52	20.05	20.44
4080	NYSE	GLW	Mon, Aug 4, 2008	20.36	20.56	20.04	20.10
4079	NYSE	GLW	Fri, Aug 1, 2008	20.17	20.51	19.85	20.34
4078	NYSE	GLW	Thu, Jul 31, 2008	20.40	20.56	19.88	20.01
4077	NYSE	GLW	Wed, Jul 30, 2008	20.90	21.30	20.16	20.47
4076	NYSE	GLW	Tue, Jul 29, 2008	21.18	21.55	21.04	21.32
4075	NYSE	GLW	Mon, Jul 28, 2008	20.72	21.08	20.70	20.80
4074	NYSE	GLW	Fri, Jul 25, 2008	20.01	20.59	19.85	20.50
4073	NYSE	GLW	Thu, Jul 24, 2008	20.17	20.60	19.83	19.88
4072	NYSE	GLW	Wed, Jul 23, 2008	20.17	20.32	19.95	20.12
4071	NYSE	GLW	Tue, Jul 22, 2008	20.33	20.42	19.91	20.10
4070	NYSE	GLW	Mon, Jul 21, 2008	20.32	20.69	20.20	20.52
4069	NYSE	GLW	Fri, Jul 18, 2008	20.70	20.80	20.10	20.20
4068	NYSE	GLW	Thu, Jul 17, 2008	20.32	20.93	20.21	20.68
4067	NYSE	GLW	Wed, Jul 16, 2008	19.92	20.13	19.52	20.06
4066	NYSE	GLW	Tue, Jul 15, 2008	19.62	20.23	19.31	19.83
4065	NYSE	GLW	Mon, Jul 14, 2008	20.62	20.65	19.81	19.82
4064	NYSE	GLW	Fri, Jul 11, 2008	20.03	20.68	19.69	20.28
4063	NYSE	GLW	Thu, Jul 10, 2008	20.66	20.74	19.90	20.16
4062	NYSE	GLW	Wed, Jul 9, 2008	21.14	21.20	20.27	20.30
4061	NYSE	GLW	Tue, Jul 8, 2008	22.15	22.15	20.93	21.30
4060	NYSE	GLW	Mon, Jul 7, 2008	22.63	23.04	22.02	22.22
4059	NYSE	GLW	Thu, Jul 3, 2008	22.42	22.58	22.04	22.39
4058	NYSE	GLW	Wed, Jul 2, 2008	22.69	22.84	22.19	22.24
4057	NYSE	GLW	Tue, Jul 1, 2008	22.75	23.05	22.49	22.60
4056	NYSE	GLW	Mon, Jun 30, 2008	23.42	23.50	23.02	23.05
4055	NYSE	GLW	Fri, Jun 27, 2008	24.11	24.11	23.30	23.45
4054	NYSE	GLW	Thu, Jun 26, 2008	24.85	24.93	24.24	24.28
4053	NYSE	GLW	Wed, Jun 25, 2008	25.04	25.56	25.00	25.24
4052	NYSE	GLW	Tue, Jun 24, 2008	25.27	25.37	24.76	24.86
4051	NYSE	GLW	Mon, Jun 23, 2008	25.42	25.62	25.27	25.40
4050	NYSE	GLW	Fri, Jun 20, 2008	25.63	25.87	25.07	25.26
4049	NYSE	GLW	Thu, Jun 19, 2008	26.04	26.10	25.12	25.63
4048	NYSE	GLW	Wed, Jun 18, 2008	26.65	26.72	25.93	26.19
4047	NYSE	GLW	Tue, Jun 17, 2008	27.30	27.41	26.58	26.65
4046	NYSE	GLW	Mon, Jun 16, 2008	27.45	27.56	27.05	27.07
4045	NYSE	GLW	Fri, Jun 13, 2008	27.02	27.55	26.92	27.50
4044	NYSE	GLW	Thu, Jun 12, 2008	26.61	27.03	26.41	26.79
4043	NYSE	GLW	Wed, Jun 11, 2008	26.54	26.89	26.36	26.53
4042	NYSE	GLW	Tue, Jun 10, 2008	26.66	26.54	26.27	26.36
4041	NYSE	GLW	Mon, Jun 9, 2008	26.70	26.91	26.44	26.81
4040	NYSE	GLW	Fri, Jun 6, 2008	26.86	26.91	26.53	26.55
4039	NYSE	GLW	Thu, Jun 5, 2008	26.68	27.20	26.68	27.13
4038	NYSE	GLW	Wed, Jun 4, 2008	26.64	26.92	26.48	26.64
4037	NYSE	GLW	Tue, Jun 3, 2008	27.02	27.23	26.41	26.77
4036	NYSE	GLW	Mon, Jun 2, 2008	27.29	27.33	26.65	26.87
4035	NYSE	GLW	Fri, May 30, 2008	27.65	27.68	27.22	27.34
4034	NYSE	GLW	Thu, May 29, 2008	27.62	27.69	27.30	27.44
4033	NYSE	GLW	Wed, May 28, 2008	27.40	27.63	26.66	27.53
4032	NYSE	GLW	Tue, May 27, 2008	27.05	27.34	26.92	27.27
4031	NYSE	GLW	Fri, May 23, 2008	27.00	27.27	26.74	27.05
4030	NYSE	GLW	Thu, May 22, 2008	26.79	27.23	26.70	27.09
4029	NYSE	GLW	Wed, May 21, 2008	27.29	27.73	26.61	26.71
4028	NYSE	GLW	Tue, May 20, 2008	27.68	27.68	26.94	27.22
4027	NYSE	GLW	Mon, May 19, 2008	27.42	28.07	27.30	27.77
4026	NYSE	GLW	Fri, May 16, 2008	27.05	27.42	26.78	27.36
4025	NYSE	GLW	Thu, May 15, 2008	25.84	27.05	25.84	27.05
4024	NYSE	GLW	Wed, May 14, 2008	25.99	26.36	25.78	25.91
4023	NYSE	GLW	Tue, May 13, 2008	26.11	26.22	25.63	25.78
4022	NYSE	GLW	Mon, May 12, 2008	26.13	26.26	25.29	26.09
4021	NYSE	GLW	Fri, May 9, 2008	26.49	26.49	25.89	26.08
4020	NYSE	GLW	Thu, May 8, 2008	26.35	26.68	26.09	26.58
4019	NYSE	GLW	Wed, May 7, 2008	27.10	27.19	26.05	26.18
4018	NYSE	GLW	Tue, May 6, 2008	27.13	27.19	26.56	27.13
4017	NYSE	GLW	Mon, May 5, 2008	26.97	27.29	26.75	27.04
4016	NYSE	GLW	Fri, May 2, 2008	27.28	27.29	26.46	27.00
4015	NYSE	GLW	Thu, May 1, 2008	26.89	27.07	26.50	27.03
4014	NYSE	GLW	Wed, Apr 30, 2008	26.60	27.21	26.51	26.71
4013	NYSE	GLW	Tue, Apr 29, 2008	26.54	27.10	26.13	26.53
4012	NYSE	GLW	Mon, Apr 28, 2008	25.92	26.00	25.58	25.68
4011	NYSE	GLW	Fri, Apr 25, 2008	25.52	25.93	25.23	25.92
4010	NYSE	GLW	Thu, Apr 24, 2008	25.16	25.71	24.71	25.44
4009	NYSE	GLW	Wed, Apr 23, 2008	25.50	25.70	24.85	25.15
4008	NYSE	GLW	Tue, Apr 22, 2008	26.00	26.20	25.47	25.73
4007	NYSE	GLW	Mon, Apr 21, 2008	25.61	25.77	25.30	25.73
4006	NYSE	GLW	Fri, Apr 18, 2008	25.78	26.00	25.58	25.70
4005	NYSE	GLW	Thu, Apr 17, 2008	25.70	25.99	25.34	25.40
4004	NYSE	GLW	Wed, Apr 16, 2008	24.87	25.71	24.85	25.64
4003	NYSE	GLW	Tue, Apr 15, 2008	25.09	25.09	24.47	24.60
4002	NYSE	GLW	Mon, Apr 14, 2008	24.73	25.26	24.73	24.98
4001	NYSE	GLW	Fri, Apr 11, 2008	25.09	25.29	24.75	24.86
4000	NYSE	GLW	Thu, Apr 10, 2008	25.32	25.63	25.18	25.37
3999	NYSE	GLW	Wed, Apr 9, 2008	26.18	26.25	25.29	25.30
3998	NYSE	GLW	Tue, Apr 8, 2008	25.95	26.26	25.90	26.11
3997	NYSE	GLW	Mon, Apr 7, 2008	25.80	26.21	25.58	25.83
3996	NYSE	GLW	Fri, Apr 4, 2008	25.41	25.80	25.28	25.56
3995	NYSE	GLW	Thu, Apr 3, 2008	24.80	25.53	24.77	25.53
3994	NYSE	GLW	Wed, Apr 2, 2008	25.17	25.50	24.60	25.00
3993	NYSE	GLW	Tue, Apr 1, 2008	24.40	25.00	24.33	24.95
3992	NYSE	GLW	Mon, Mar 31, 2008	24.06	24.12	23.65	24.04
3991	NYSE	GLW	Fri, Mar 28, 2008	24.25	24.53	24.09	24.12
3990	NYSE	GLW	Thu, Mar 27, 2008	24.33	24.67	24.04	24.17
3989	NYSE	GLW	Wed, Mar 26, 2008	24.50	24.50	23.80	24.24
3988	NYSE	GLW	Tue, Mar 25, 2008	24.56	25.24	24.56	25.14
3987	NYSE	GLW	Mon, Mar 24, 2008	24.02	24.75	23.97	24.62
3986	NYSE	GLW	Thu, Mar 20, 2008	23.76	24.01	23.47	23.97
3985	NYSE	GLW	Wed, Mar 19, 2008	24.23	24.65	23.68	23.69
3984	NYSE	GLW	Tue, Mar 18, 2008	23.51	24.39	23.51	24.39
3983	NYSE	GLW	Mon, Mar 17, 2008	22.70	23.45	22.70	23.22
3982	NYSE	GLW	Fri, Mar 14, 2008	23.81	23.85	22.90	23.29
3981	NYSE	GLW	Thu, Mar 13, 2008	23.29	23.84	22.85	23.69
3980	NYSE	GLW	Wed, Mar 12, 2008	23.82	24.06	23.51	23.52
3979	NYSE	GLW	Tue, Mar 11, 2008	23.47	23.94	22.96	23.94
3978	NYSE	GLW	Mon, Mar 10, 2008	22.80	23.59	22.80	22.96
3977	NYSE	GLW	Fri, Mar 7, 2008	22.93	23.18	22.63	22.83
3976	NYSE	GLW	Thu, Mar 6, 2008	23.49	23.60	23.09	23.16
3975	NYSE	GLW	Wed, Mar 5, 2008	23.26	23.86	23.20	23.48
3974	NYSE	GLW	Tue, Mar 4, 2008	22.94	23.19	22.65	23.11
3973	NYSE	GLW	Mon, Mar 3, 2008	23.15	23.46	22.92	23.16
3972	NYSE	GLW	Fri, Feb 29, 2008	23.55	23.63	23.14	23.23
3971	NYSE	GLW	Thu, Feb 28, 2008	23.96	24.25	23.60	23.84
3970	NYSE	GLW	Wed, Feb 27, 2008	24.03	24.40	23.85	24.09
3969	NYSE	GLW	Tue, Feb 26, 2008	24.01	24.39	23.77	24.22
3968	NYSE	GLW	Mon, Feb 25, 2008	23.62	24.32	23.56	24.18
3967	NYSE	GLW	Fri, Feb 22, 2008	23.47	23.67	23.04	23.65
3966	NYSE	GLW	Thu, Feb 21, 2008	23.66	23.90	23.32	23.42
3965	NYSE	GLW	Wed, Feb 20, 2008	22.75	23.61	22.60	23.58
3964	NYSE	GLW	Tue, Feb 19, 2008	23.30	23.55	22.78	22.90
3963	NYSE	GLW	Fri, Feb 15, 2008	23.24	23.28	22.82	23.08
3962	NYSE	GLW	Thu, Feb 14, 2008	24.14	24.22	23.57	23.65
3961	NYSE	GLW	Wed, Feb 13, 2008	23.54	24.21	23.54	24.18
3960	NYSE	GLW	Tue, Feb 12, 2008	23.71	23.85	23.10	23.31
3959	NYSE	GLW	Mon, Feb 11, 2008	23.55	23.70	23.04	23.61
3958	NYSE	GLW	Fri, Feb 8, 2008	23.55	23.71	22.68	23.53
3957	NYSE	GLW	Thu, Feb 7, 2008	22.46	24.07	22.32	23.49
3956	NYSE	GLW	Wed, Feb 6, 2008	23.49	23.64	22.78	22.86
3955	NYSE	GLW	Tue, Feb 5, 2008	24.20	24.20	23.08	23.10
3954	NYSE	GLW	Mon, Feb 4, 2008	24.62	24.87	24.33	24.56
3953	NYSE	GLW	Fri, Feb 1, 2008	24.12	24.74	23.87	24.61
3952	NYSE	GLW	Thu, Jan 31, 2008	23.55	24.30	23.46	24.16
3951	NYSE	GLW	Wed, Jan 30, 2008	23.43	24.41	23.35	23.92
3950	NYSE	GLW	Tue, Jan 29, 2008	23.25	23.82	23.10	23.67
3949	NYSE	GLW	Mon, Jan 28, 2008	23.35	23.36	22.50	23.10
3948	NYSE	GLW	Fri, Jan 25, 2008	22.74	23.16	21.95	22.37
3947	NYSE	GLW	Thu, Jan 24, 2008	21.79	22.24	21.37	22.20
3946	NYSE	GLW	Wed, Jan 23, 2008	21.34	21.39	20.04	21.35
3945	NYSE	GLW	Tue, Jan 22, 2008	20.30	21.97	20.20	21.73
3944	NYSE	GLW	Fri, Jan 18, 2008	22.52	22.68	21.90	22.20
3943	NYSE	GLW	Thu, Jan 17, 2008	22.40	22.90	22.09	22.17
3942	NYSE	GLW	Wed, Jan 16, 2008	22.83	23.07	22.17	22.26
3941	NYSE	GLW	Tue, Jan 15, 2008	23.01	23.72	22.89	23.14
3940	NYSE	GLW	Mon, Jan 14, 2008	23.06	23.41	22.77	23.25
3939	NYSE	GLW	Fri, Jan 11, 2008	22.74	22.90	22.41	22.59
3938	NYSE	GLW	Thu, Jan 10, 2008	22.26	23.10	21.91	22.94
3937	NYSE	GLW	Wed, Jan 9, 2008	21.74	22.62	21.66	22.43
3936	NYSE	GLW	Tue, Jan 8, 2008	22.31	22.87	21.60	21.68
3935	NYSE	GLW	Mon, Jan 7, 2008	22.61	22.62	21.91	22.16
3934	NYSE	GLW	Fri, Jan 4, 2008	22.91	23.25	22.22	22.44
3933	NYSE	GLW	Thu, Jan 3, 2008	23.40	23.53	22.99	23.13
3932	NYSE	GLW	Wed, Jan 2, 2008	24.02	24.02	23.17	23.37
3931	NYSE	GLW	Mon, Dec 31, 2007	24.01	24.16	23.87	23.99
3930	NYSE	GLW	Fri, Dec 28, 2007	24.34	24.41	24.00	24.11
3929	NYSE	GLW	Thu, Dec 27, 2007	24.29	24.61	23.90	23.93
3928	NYSE	GLW	Wed, Dec 26, 2007	23.90	24.49	23.90	24.41
3927	NYSE	GLW	Mon, Dec 24, 2007	24.06	24.32	23.86	24.00
3926	NYSE	GLW	Fri, Dec 21, 2007	23.89	24.21	23.77	24.03
3925	NYSE	GLW	Thu, Dec 20, 2007	23.54	23.70	23.31	23.66
3924	NYSE	GLW	Wed, Dec 19, 2007	23.20	23.70	23.14	23.40
3923	NYSE	GLW	Tue, Dec 18, 2007	23.48	23.79	22.80	23.14
3922	NYSE	GLW	Mon, Dec 17, 2007	24.10	24.19	23.16	23.34
3921	NYSE	GLW	Fri, Dec 14, 2007	24.74	24.81	24.17	24.19
3920	NYSE	GLW	Thu, Dec 13, 2007	24.57	24.75	24.10	24.70
3919	NYSE	GLW	Wed, Dec 12, 2007	25.31	25.44	24.42	24.88
3918	NYSE	GLW	Tue, Dec 11, 2007	25.39	25.62	24.52	24.70
3917	NYSE	GLW	Mon, Dec 10, 2007	24.94	25.37	24.90	25.30
3916	NYSE	GLW	Fri, Dec 7, 2007	25.15	25.15	24.61	24.92
3915	NYSE	GLW	Thu, Dec 6, 2007	25.08	25.25	24.66	25.14
3914	NYSE	GLW	Wed, Dec 5, 2007	24.65	25.15	24.59	24.92
3913	NYSE	GLW	Tue, Dec 4, 2007	24.49	24.74	24.30	24.40
3912	NYSE	GLW	Mon, Dec 3, 2007	24.50	24.77	24.15	24.59
3911	NYSE	GLW	Fri, Nov 30, 2007	24.57	24.65	24.18	24.29
3910	NYSE	GLW	Thu, Nov 29, 2007	24.00	24.50	23.95	24.33
3909	NYSE	GLW	Wed, Nov 28, 2007	23.91	24.50	23.85	24.05
3908	NYSE	GLW	Tue, Nov 27, 2007	23.30	23.76	23.16	23.73
3907	NYSE	GLW	Mon, Nov 26, 2007	23.55	23.66	22.90	22.93
3906	NYSE	GLW	Fri, Nov 23, 2007	22.39	23.07	22.30	23.03
3905	NYSE	GLW	Wed, Nov 21, 2007	21.98	22.58	21.61	22.20
3904	NYSE	GLW	Tue, Nov 20, 2007	22.93	23.07	21.86	22.43
3903	NYSE	GLW	Mon, Nov 19, 2007	23.24	23.30	22.51	22.70
3902	NYSE	GLW	Fri, Nov 16, 2007	23.90	23.90	23.00	23.34
3901	NYSE	GLW	Thu, Nov 15, 2007	23.70	24.00	23.24	23.55
3900	NYSE	GLW	Wed, Nov 14, 2007	23.96	24.09	23.49	23.51
3899	NYSE	GLW	Tue, Nov 13, 2007	23.40	23.63	22.84	23.54
3898	NYSE	GLW	Mon, Nov 12, 2007	21.42	21.75	21.25	21.45
3897	NYSE	GLW	Fri, Nov 9, 2007	21.62	22.04	21.28	21.31
3896	NYSE	GLW	Thu, Nov 8, 2007	23.40	23.41	20.85	21.95
3895	NYSE	GLW	Wed, Nov 7, 2007	23.86	24.05	23.33	23.37
3894	NYSE	GLW	Tue, Nov 6, 2007	23.45	24.25	23.44	24.19
3893	NYSE	GLW	Mon, Nov 5, 2007	23.70	23.75	23.03	23.42
3892	NYSE	GLW	Fri, Nov 2, 2007	23.85	24.07	23.72	23.91
3891	NYSE	GLW	Thu, Nov 1, 2007	24.00	24.17	23.75	23.80
3890	NYSE	GLW	Wed, Oct 31, 2007	24.35	24.45	23.89	24.27
3889	NYSE	GLW	Tue, Oct 30, 2007	23.64	23.76	23.47	23.61
3888	NYSE	GLW	Mon, Oct 29, 2007	23.78	24.02	23.65	23.79
3887	NYSE	GLW	Fri, Oct 26, 2007	23.32	24.09	22.90	23.62
3886	NYSE	GLW	Thu, Oct 25, 2007	23.36	23.36	22.11	23.10
3885	NYSE	GLW	Wed, Oct 24, 2007	23.59	23.98	22.52	23.20
3884	NYSE	GLW	Tue, Oct 23, 2007	24.93	25.22	24.55	24.74
3883	NYSE	GLW	Mon, Oct 22, 2007	24.52	24.75	24.25	24.66
3882	NYSE	GLW	Fri, Oct 19, 2007	25.31	25.45	24.65	24.67
3881	NYSE	GLW	Thu, Oct 18, 2007	25.44	25.61	25.27	25.50
3880	NYSE	GLW	Wed, Oct 17, 2007	25.70	25.80	25.07	25.46
3879	NYSE	GLW	Tue, Oct 16, 2007	25.45	25.54	25.07	25.28
3878	NYSE	GLW	Mon, Oct 15, 2007	26.00	26.25	25.30	25.63
3877	NYSE	GLW	Fri, Oct 12, 2007	26.11	26.35	25.80	26.08
3876	NYSE	GLW	Thu, Oct 11, 2007	26.49	26.80	25.90	26.19
3875	NYSE	GLW	Wed, Oct 10, 2007	26.29	26.71	26.13	26.29
3874	NYSE	GLW	Tue, Oct 9, 2007	26.01	26.64	25.81	26.29
3873	NYSE	GLW	Mon, Oct 8, 2007	25.85	26.14	25.56	25.86
3872	NYSE	GLW	Fri, Oct 5, 2007	25.48	26.05	25.40	26.01
3871	NYSE	GLW	Thu, Oct 4, 2007	25.32	25.33	24.94	25.19
3870	NYSE	GLW	Wed, Oct 3, 2007	25.40	25.42	24.99	25.28
3869	NYSE	GLW	Tue, Oct 2, 2007	25.05	25.76	25.05	25.42
3868	NYSE	GLW	Mon, Oct 1, 2007	24.75	25.33	24.65	25.09
3867	NYSE	GLW	Fri, Sep 28, 2007	24.84	24.88	24.55	24.65
3866	NYSE	GLW	Thu, Sep 27, 2007	24.14	24.95	24.10	24.90
3865	NYSE	GLW	Wed, Sep 26, 2007	24.30	24.50	24.05	24.16
3864	NYSE	GLW	Tue, Sep 25, 2007	23.98	24.13	23.76	24.09
3863	NYSE	GLW	Mon, Sep 24, 2007	24.00	24.28	23.90	24.07
3862	NYSE	GLW	Fri, Sep 21, 2007	24.01	24.15	23.70	23.97
3861	NYSE	GLW	Thu, Sep 20, 2007	24.15	24.20	23.63	23.85
3860	NYSE	GLW	Wed, Sep 19, 2007	24.84	24.97	23.63	24.02
3859	NYSE	GLW	Tue, Sep 18, 2007	23.78	24.12	23.50	24.02
3858	NYSE	GLW	Mon, Sep 17, 2007	23.77	23.89	23.16	23.41
3857	NYSE	GLW	Fri, Sep 14, 2007	23.86	24.04	23.41	23.73
3856	NYSE	GLW	Thu, Sep 13, 2007	25.14	25.23	23.98	24.08
3855	NYSE	GLW	Wed, Sep 12, 2007	25.06	25.57	24.99	25.04
3854	NYSE	GLW	Tue, Sep 11, 2007	25.02	25.31	24.96	25.18
3853	NYSE	GLW	Mon, Sep 10, 2007	25.19	25.34	24.70	24.91
3852	NYSE	GLW	Fri, Sep 7, 2007	24.69	25.22	24.45	24.71
3851	NYSE	GLW	Thu, Sep 6, 2007	24.32	25.23	24.13	25.18
3850	NYSE	GLW	Wed, Sep 5, 2007	23.88	24.38	23.75	24.13
3849	NYSE	GLW	Tue, Sep 4, 2007	23.40	24.70	23.38	24.15
3848	NYSE	GLW	Fri, Aug 31, 2007	23.58	23.62	23.04	23.37
3847	NYSE	GLW	Thu, Aug 30, 2007	23.32	23.75	23.03	23.20
3846	NYSE	GLW	Wed, Aug 29, 2007	23.09	23.71	23.06	23.34
3845	NYSE	GLW	Tue, Aug 28, 2007	23.41	23.49	22.91	22.94
3844	NYSE	GLW	Mon, Aug 27, 2007	23.88	23.99	23.45	23.59
3843	NYSE	GLW	Fri, Aug 24, 2007	23.35	24.00	23.21	23.97
3842	NYSE	GLW	Thu, Aug 23, 2007	23.79	23.80	23.23	23.39
3841	NYSE	GLW	Wed, Aug 22, 2007	23.69	23.86	23.40	23.60
3840	NYSE	GLW	Tue, Aug 21, 2007	23.25	23.62	23.09	23.36
3839	NYSE	GLW	Mon, Aug 20, 2007	23.23	23.85	22.99	23.60
3838	NYSE	GLW	Fri, Aug 17, 2007	23.10	23.31	22.51	23.00
3837	NYSE	GLW	Thu, Aug 16, 2007	22.70	22.92	21.47	22.46
3836	NYSE	GLW	Wed, Aug 15, 2007	23.33	23.50	22.84	22.93
3835	NYSE	GLW	Tue, Aug 14, 2007	23.92	23.99	23.33	23.33
3834	NYSE	GLW	Mon, Aug 13, 2007	24.09	24.30	23.59	23.68
3833	NYSE	GLW	Fri, Aug 10, 2007	23.36	23.96	22.53	23.45
3832	NYSE	GLW	Thu, Aug 9, 2007	23.68	24.00	23.09	23.59
3831	NYSE	GLW	Wed, Aug 8, 2007	23.41	24.03	23.41	24.03
3830	NYSE	GLW	Tue, Aug 7, 2007	23.20	23.63	22.71	23.18
3829	NYSE	GLW	Mon, Aug 6, 2007	23.69	23.84	22.44	23.36
3828	NYSE	GLW	Fri, Aug 3, 2007	24.07	24.10	23.54	23.54
3827	NYSE	GLW	Thu, Aug 2, 2007	24.39	24.54	23.80	24.08
3826	NYSE	GLW	Wed, Aug 1, 2007	23.79	24.25	23.59	24.22
3825	NYSE	GLW	Tue, Jul 31, 2007	24.73	24.74	23.80	23.84
3824	NYSE	GLW	Mon, Jul 30, 2007	23.84	24.42	23.75	24.33
3823	NYSE	GLW	Fri, Jul 27, 2007	24.29	24.65	23.52	23.54
3822	NYSE	GLW	Thu, Jul 26, 2007	24.35	24.80	23.85	24.38
3821	NYSE	GLW	Wed, Jul 25, 2007	24.91	25.53	24.31	24.71
3820	NYSE	GLW	Tue, Jul 24, 2007	26.52	26.66	26.17	26.19
3819	NYSE	GLW	Mon, Jul 23, 2007	27.08	27.18	26.36	26.71
3818	NYSE	GLW	Fri, Jul 20, 2007	26.79	26.99	26.44	26.53
3817	NYSE	GLW	Thu, Jul 19, 2007	27.15	27.25	26.86	26.89
3816	NYSE	GLW	Wed, Jul 18, 2007	26.57	26.79	26.31	26.73
3815	NYSE	GLW	Tue, Jul 17, 2007	26.98	27.09	26.72	26.81
3814	NYSE	GLW	Mon, Jul 16, 2007	27.03	27.10	26.72	26.92
3813	NYSE	GLW	Fri, Jul 13, 2007	27.22	27.22	26.77	27.05
3812	NYSE	GLW	Thu, Jul 12, 2007	26.29	27.22	26.04	27.22
3811	NYSE	GLW	Wed, Jul 11, 2007	25.90	26.24	25.85	26.04
3810	NYSE	GLW	Tue, Jul 10, 2007	26.00	26.08	25.72	25.89
3809	NYSE	GLW	Mon, Jul 9, 2007	25.99	26.43	25.95	26.20
3808	NYSE	GLW	Fri, Jul 6, 2007	25.80	25.89	25.55	25.82
3807	NYSE	GLW	Thu, Jul 5, 2007	25.95	25.95	25.48	25.68
3806	NYSE	GLW	Tue, Jul 3, 2007	25.93	25.98	25.82	25.90
3805	NYSE	GLW	Mon, Jul 2, 2007	25.79	25.82	25.65	25.76
3804	NYSE	GLW	Fri, Jun 29, 2007	25.70	25.85	25.35	25.55
3803	NYSE	GLW	Thu, Jun 28, 2007	25.75	25.82	25.47	25.70
3802	NYSE	GLW	Wed, Jun 27, 2007	25.31	25.60	25.11	25.56
3801	NYSE	GLW	Tue, Jun 26, 2007	25.75	25.90	25.20	25.39
3800	NYSE	GLW	Mon, Jun 25, 2007	25.50	25.95	25.46	25.66
3799	NYSE	GLW	Fri, Jun 22, 2007	25.65	25.74	25.45	25.49
3798	NYSE	GLW	Thu, Jun 21, 2007	25.48	25.97	25.44	25.69
3797	NYSE	GLW	Wed, Jun 20, 2007	26.23	26.38	25.55	25.60
3796	NYSE	GLW	Tue, Jun 19, 2007	26.00	26.03	25.35	25.98
3795	NYSE	GLW	Mon, Jun 18, 2007	26.39	26.40	26.11	26.22
3794	NYSE	GLW	Fri, Jun 15, 2007	26.13	26.67	26.10	26.34
3793	NYSE	GLW	Thu, Jun 14, 2007	25.97	26.25	25.95	26.02
3792	NYSE	GLW	Wed, Jun 13, 2007	25.46	26.03	25.37	26.00
3791	NYSE	GLW	Tue, Jun 12, 2007	25.89	25.90	25.29	25.30
3790	NYSE	GLW	Mon, Jun 11, 2007	25.65	26.07	25.55	25.94
3789	NYSE	GLW	Fri, Jun 8, 2007	25.15	25.60	25.00	25.59
3788	NYSE	GLW	Thu, Jun 7, 2007	25.66	25.82	25.12	25.15
3787	NYSE	GLW	Wed, Jun 6, 2007	25.57	25.72	25.25	25.67
3786	NYSE	GLW	Tue, Jun 5, 2007	25.73	26.10	25.51	25.74
3785	NYSE	GLW	Mon, Jun 4, 2007	25.63	26.24	25.49	25.97
3784	NYSE	GLW	Fri, Jun 1, 2007	25.15	25.98	25.00	25.65
3783	NYSE	GLW	Thu, May 31, 2007	24.85	25.01	24.68	25.00
3782	NYSE	GLW	Wed, May 30, 2007	23.99	24.97	23.89	24.87
3781	NYSE	GLW	Tue, May 29, 2007	24.21	24.50	24.03	24.20
3780	NYSE	GLW	Fri, May 25, 2007	23.95	24.24	23.72	24.16
3779	NYSE	GLW	Thu, May 24, 2007	24.42	24.71	23.79	23.98
3778	NYSE	GLW	Wed, May 23, 2007	24.67	24.98	24.57	24.60
3777	NYSE	GLW	Tue, May 22, 2007	24.55	24.83	24.37	24.61
3776	NYSE	GLW	Mon, May 21, 2007	23.80	24.73	23.70	24.52
3775	NYSE	GLW	Fri, May 18, 2007	23.74	23.94	23.60	23.92
3774	NYSE	GLW	Thu, May 17, 2007	23.82	23.93	23.58	23.69
3773	NYSE	GLW	Wed, May 16, 2007	23.76	23.89	23.53	23.83
3772	NYSE	GLW	Tue, May 15, 2007	23.50	23.70	23.20	23.33
3771	NYSE	GLW	Mon, May 14, 2007	23.73	23.97	23.23	23.34
3770	NYSE	GLW	Fri, May 11, 2007	23.45	23.84	23.36	23.73
3769	NYSE	GLW	Thu, May 10, 2007	23.56	23.61	23.10	23.29
3768	NYSE	GLW	Wed, May 9, 2007	23.65	23.94	23.51	23.69
3767	NYSE	GLW	Tue, May 8, 2007	23.79	23.99	23.45	23.73
3766	NYSE	GLW	Mon, May 7, 2007	24.01	24.28	23.83	23.86
3765	NYSE	GLW	Fri, May 4, 2007	24.36	24.45	23.83	23.96
3764	NYSE	GLW	Thu, May 3, 2007	23.83	24.24	23.20	23.97
3763	NYSE	GLW	Wed, May 2, 2007	23.57	24.16	23.56	23.82
3762	NYSE	GLW	Tue, May 1, 2007	23.49	23.69	23.01	23.56
3761	NYSE	GLW	Mon, Apr 30, 2007	24.29	24.38	23.65	23.72
3760	NYSE	GLW	Fri, Apr 27, 2007	24.61	24.74	24.29	24.40
3759	NYSE	GLW	Thu, Apr 26, 2007	25.26	25.40	24.56	24.91
3758	NYSE	GLW	Wed, Apr 25, 2007	24.96	25.53	24.50	24.98
3757	NYSE	GLW	Tue, Apr 24, 2007	23.40	23.82	22.96	23.73
3756	NYSE	GLW	Mon, Apr 23, 2007	23.54	23.73	23.25	23.32
3755	NYSE	GLW	Fri, Apr 20, 2007	23.85	23.85	22.91	23.48
3754	NYSE	GLW	Thu, Apr 19, 2007	23.75	23.75	23.42	23.56
3753	NYSE	GLW	Wed, Apr 18, 2007	23.40	23.84	23.20	23.63
3752	NYSE	GLW	Tue, Apr 17, 2007	24.00	24.01	23.55	23.69
3751	NYSE	GLW	Mon, Apr 16, 2007	23.89	24.05	23.73	24.01
3750	NYSE	GLW	Fri, Apr 13, 2007	24.00	24.00	23.53	23.74
3749	NYSE	GLW	Thu, Apr 12, 2007	23.59	23.90	23.37	23.83
3748	NYSE	GLW	Wed, Apr 11, 2007	23.93	24.03	23.70	23.71
3747	NYSE	GLW	Tue, Apr 10, 2007	23.52	24.04	23.49	23.77
3746	NYSE	GLW	Mon, Apr 9, 2007	23.76	23.77	23.30	23.52
3745	NYSE	GLW	Thu, Apr 5, 2007	23.11	23.86	23.06	23.59
3744	NYSE	GLW	Wed, Apr 4, 2007	22.97	23.15	22.81	23.12
3743	NYSE	GLW	Tue, Apr 3, 2007	22.82	23.14	22.76	23.04
3742	NYSE	GLW	Mon, Apr 2, 2007	22.52	22.80	22.43	22.72
3741	NYSE	GLW	Fri, Mar 30, 2007	22.75	22.97	22.39	22.74
3740	NYSE	GLW	Thu, Mar 29, 2007	23.05	23.16	22.48	22.83
3739	NYSE	GLW	Wed, Mar 28, 2007	22.96	23.33	22.65	22.92
3738	NYSE	GLW	Tue, Mar 27, 2007	22.78	23.15	22.62	23.08
3737	NYSE	GLW	Mon, Mar 26, 2007	22.85	22.93	22.49	22.90
3736	NYSE	GLW	Fri, Mar 23, 2007	23.00	23.12	22.84	22.99
3735	NYSE	GLW	Thu, Mar 22, 2007	23.04	23.15	22.71	22.94
3734	NYSE	GLW	Wed, Mar 21, 2007	23.00	23.21	22.71	23.12
3733	NYSE	GLW	Tue, Mar 20, 2007	22.40	23.00	22.35	22.94
3732	NYSE	GLW	Mon, Mar 19, 2007	22.10	22.59	22.05	22.45
3731	NYSE	GLW	Fri, Mar 16, 2007	21.75	22.18	21.64	21.77
3730	NYSE	GLW	Thu, Mar 15, 2007	21.55	21.77	21.35	21.74
3729	NYSE	GLW	Wed, Mar 14, 2007	21.28	21.68	21.10	21.60
3728	NYSE	GLW	Tue, Mar 13, 2007	21.52	21.92	21.28	21.32
3727	NYSE	GLW	Mon, Mar 12, 2007	21.37	21.95	21.31	21.77
3726	NYSE	GLW	Fri, Mar 9, 2007	21.58	21.62	21.25	21.37
3725	NYSE	GLW	Thu, Mar 8, 2007	21.36	21.48	21.11	21.23
3724	NYSE	GLW	Wed, Mar 7, 2007	20.56	21.22	20.53	20.99
3723	NYSE	GLW	Tue, Mar 6, 2007	20.68	20.75	20.39	20.63
3722	NYSE	GLW	Mon, Mar 5, 2007	20.00	20.67	19.94	20.14
3721	NYSE	GLW	Fri, Mar 2, 2007	20.48	20.73	20.23	20.30
3720	NYSE	GLW	Thu, Mar 1, 2007	20.05	20.97	19.82	20.76
3719	NYSE	GLW	Wed, Feb 28, 2007	20.50	20.88	20.13	20.63
3718	NYSE	GLW	Tue, Feb 27, 2007	21.00	21.11	19.56	20.38
3717	NYSE	GLW	Mon, Feb 26, 2007	21.65	21.88	21.42	21.52
3716	NYSE	GLW	Fri, Feb 23, 2007	21.61	21.80	21.55	21.61
3715	NYSE	GLW	Thu, Feb 22, 2007	22.00	22.14	21.74	21.77
3714	NYSE	GLW	Wed, Feb 21, 2007	21.67	21.96	21.45	21.90
3713	NYSE	GLW	Tue, Feb 20, 2007	21.56	22.00	21.51	21.73
3712	NYSE	GLW	Fri, Feb 16, 2007	21.93	22.00	21.54	21.72
3711	NYSE	GLW	Thu, Feb 15, 2007	22.23	22.41	21.96	22.05
3710	NYSE	GLW	Wed, Feb 14, 2007	21.88	22.43	21.76	22.24
3709	NYSE	GLW	Tue, Feb 13, 2007	21.81	22.00	21.72	21.92
3708	NYSE	GLW	Mon, Feb 12, 2007	21.61	21.85	21.43	21.60
3707	NYSE	GLW	Fri, Feb 9, 2007	22.15	22.50	21.50	21.59
3706	NYSE	GLW	Thu, Feb 8, 2007	22.28	22.68	22.25	22.49
3705	NYSE	GLW	Wed, Feb 7, 2007	22.52	22.80	22.26	22.39
3704	NYSE	GLW	Tue, Feb 6, 2007	21.50	22.41	21.45	22.37
3703	NYSE	GLW	Mon, Feb 5, 2007	21.19	21.58	21.17	21.36
3702	NYSE	GLW	Fri, Feb 2, 2007	20.86	21.23	20.85	21.09
3701	NYSE	GLW	Thu, Feb 1, 2007	21.00	21.14	20.70	20.86
3700	NYSE	GLW	Wed, Jan 31, 2007	20.74	20.97	20.30	20.84
3699	NYSE	GLW	Tue, Jan 30, 2007	20.76	21.01	20.64	20.68
3698	NYSE	GLW	Mon, Jan 29, 2007	21.15	21.28	20.79	20.92
3697	NYSE	GLW	Fri, Jan 26, 2007	21.28	21.30	20.95	21.20
3696	NYSE	GLW	Thu, Jan 25, 2007	21.30	21.73	20.89	21.33
3695	NYSE	GLW	Wed, Jan 24, 2007	20.21	21.09	20.20	21.19
3694	NYSE	GLW	Tue, Jan 23, 2007	18.95	19.00	18.60	18.90
3693	NYSE	GLW	Mon, Jan 22, 2007	19.42	19.45	18.81	19.00
3692	NYSE	GLW	Fri, Jan 19, 2007	19.29	19.53	19.25	19.33
3691	NYSE	GLW	Thu, Jan 18, 2007	19.30	19.59	19.25	19.35
3690	NYSE	GLW	Wed, Jan 17, 2007	19.91	19.91	19.26	19.45
3689	NYSE	GLW	Tue, Jan 16, 2007	19.96	20.20	19.80	20.05
3688	NYSE	GLW	Fri, Jan 12, 2007	19.48	20.08	19.35	20.03
3687	NYSE	GLW	Thu, Jan 11, 2007	18.32	19.54	18.32	19.42
3686	NYSE	GLW	Wed, Jan 10, 2007	18.50	18.99	18.12	18.96
3685	NYSE	GLW	Tue, Jan 9, 2007	18.93	19.10	18.32	18.46
3684	NYSE	GLW	Mon, Jan 8, 2007	19.05	19.15	18.55	18.64
3683	NYSE	GLW	Fri, Jan 5, 2007	19.31	19.64	18.91	19.04
3682	NYSE	GLW	Thu, Jan 4, 2007	18.68	19.60	18.62	19.54
3681	NYSE	GLW	Wed, Jan 3, 2007	18.94	19.26	18.61	18.85
3680	NYSE	GLW	Fri, Dec 29, 2006	18.70	18.86	18.62	18.71
3679	NYSE	GLW	Thu, Dec 28, 2006	18.92	18.95	18.75	18.81
3678	NYSE	GLW	Wed, Dec 27, 2006	18.85	19.07	18.85	19.01
3677	NYSE	GLW	Tue, Dec 26, 2006	18.80	19.07	18.69	18.79
3676	NYSE	GLW	Fri, Dec 22, 2006	19.21	19.29	18.88	18.91
3675	NYSE	GLW	Thu, Dec 21, 2006	19.20	19.23	18.80	19.15
3674	NYSE	GLW	Wed, Dec 20, 2006	19.09	19.64	18.95	19.20
3673	NYSE	GLW	Tue, Dec 19, 2006	19.15	19.31	18.71	18.94
3672	NYSE	GLW	Mon, Dec 18, 2006	19.71	19.91	19.44	19.56
3671	NYSE	GLW	Fri, Dec 15, 2006	19.98	20.10	19.40	19.49
3670	NYSE	GLW	Thu, Dec 14, 2006	19.68	19.98	19.50	19.81
3669	NYSE	GLW	Wed, Dec 13, 2006	19.79	19.99	19.42	19.56
3668	NYSE	GLW	Tue, Dec 12, 2006	20.00	20.10	19.59	19.75
3667	NYSE	GLW	Mon, Dec 11, 2006	20.99	20.99	20.20	20.32
3666	NYSE	GLW	Fri, Dec 8, 2006	20.85	21.00	20.53	20.70
3665	NYSE	GLW	Thu, Dec 7, 2006	21.75	21.80	20.56	21.05
3664	NYSE	GLW	Wed, Dec 6, 2006	22.05	22.34	21.87	21.89
3663	NYSE	GLW	Tue, Dec 5, 2006	21.19	22.00	21.16	21.94
3662	NYSE	GLW	Mon, Dec 4, 2006	20.99	21.17	20.82	20.99
3661	NYSE	GLW	Fri, Dec 1, 2006	20.57	21.55	19.48	21.02
3660	NYSE	GLW	Thu, Nov 30, 2006	21.53	21.70	21.01	21.56
3659	NYSE	GLW	Wed, Nov 29, 2006	21.10	21.50	21.07	21.49
3658	NYSE	GLW	Tue, Nov 28, 2006	21.00	21.15	20.72	20.93
3657	NYSE	GLW	Mon, Nov 27, 2006	21.55	21.60	20.80	20.99
3656	NYSE	GLW	Fri, Nov 24, 2006	21.33	21.62	21.25	21.37
3655	NYSE	GLW	Wed, Nov 22, 2006	21.17	21.57	21.10	21.54
3654	NYSE	GLW	Tue, Nov 21, 2006	21.11	21.23	20.78	21.00
3653	NYSE	GLW	Mon, Nov 20, 2006	21.05	21.20	20.72	20.93
3652	NYSE	GLW	Fri, Nov 17, 2006	21.61	21.65	21.09	21.21
3651	NYSE	GLW	Thu, Nov 16, 2006	21.70	21.80	21.35	21.61
3650	NYSE	GLW	Wed, Nov 15, 2006	21.40	21.53	21.25	21.40
3649	NYSE	GLW	Tue, Nov 14, 2006	20.88	21.50	20.78	21.31
3648	NYSE	GLW	Mon, Nov 13, 2006	20.01	20.76	20.00	20.69
3647	NYSE	GLW	Fri, Nov 10, 2006	20.19	20.26	19.96	20.12
3646	NYSE	GLW	Thu, Nov 9, 2006	20.87	20.95	20.11	20.13
3645	NYSE	GLW	Wed, Nov 8, 2006	20.80	20.95	20.35	20.68
3644	NYSE	GLW	Tue, Nov 7, 2006	20.72	21.20	20.70	21.07
3643	NYSE	GLW	Mon, Nov 6, 2006	20.58	20.70	20.31	20.60
3642	NYSE	GLW	Fri, Nov 3, 2006	20.66	20.75	20.25	20.51
3641	NYSE	GLW	Thu, Nov 2, 2006	20.24	20.35	19.70	20.31
3640	NYSE	GLW	Wed, Nov 1, 2006	20.63	20.79	20.13	20.29
3639	NYSE	GLW	Tue, Oct 31, 2006	20.80	20.98	20.32	20.43
3638	NYSE	GLW	Mon, Oct 30, 2006	20.45	20.85	20.31	20.70
3637	NYSE	GLW	Fri, Oct 27, 2006	21.30	21.43	20.51	20.59
3636	NYSE	GLW	Thu, Oct 26, 2006	21.25	21.34	21.00	21.21
3635	NYSE	GLW	Wed, Oct 25, 2006	22.12	22.12	20.72	21.14
3634	NYSE	GLW	Tue, Oct 24, 2006	23.20	23.28	22.26	23.14
3633	NYSE	GLW	Mon, Oct 23, 2006	23.55	23.82	23.20	23.39
3632	NYSE	GLW	Fri, Oct 20, 2006	23.81	23.85	23.15	23.26
3631	NYSE	GLW	Thu, Oct 19, 2006	24.18	24.25	23.41	23.75
3630	NYSE	GLW	Wed, Oct 18, 2006	24.73	24.88	24.17	24.42
3629	NYSE	GLW	Tue, Oct 17, 2006	24.87	24.89	24.28	24.75
3628	NYSE	GLW	Mon, Oct 16, 2006	25.20	25.57	24.99	25.00
3627	NYSE	GLW	Fri, Oct 13, 2006	24.88	25.28	24.81	25.20
3626	NYSE	GLW	Thu, Oct 12, 2006	25.02	25.20	24.85	25.04
3625	NYSE	GLW	Wed, Oct 11, 2006	24.69	25.17	24.51	24.91
3624	NYSE	GLW	Tue, Oct 10, 2006	24.60	25.08	24.57	24.69
3623	NYSE	GLW	Mon, Oct 9, 2006	24.33	24.68	24.30	24.48
3622	NYSE	GLW	Fri, Oct 6, 2006	24.70	24.87	24.45	24.59
3621	NYSE	GLW	Thu, Oct 5, 2006	24.41	25.00	24.21	24.91
3620	NYSE	GLW	Wed, Oct 4, 2006	23.88	24.48	23.76	24.29
3619	NYSE	GLW	Tue, Oct 3, 2006	23.93	24.19	23.56	23.99
3618	NYSE	GLW	Mon, Oct 2, 2006	24.49	24.56	23.90	23.95
3617	NYSE	GLW	Fri, Sep 29, 2006	24.74	24.90	24.39	24.41
3616	NYSE	GLW	Thu, Sep 28, 2006	24.65	24.73	24.25	24.73
3615	NYSE	GLW	Wed, Sep 27, 2006	24.30	24.69	24.18	24.40
3614	NYSE	GLW	Tue, Sep 26, 2006	23.84	24.42	23.70	24.32
3613	NYSE	GLW	Mon, Sep 25, 2006	24.01	24.06	23.44	23.77
3612	NYSE	GLW	Fri, Sep 22, 2006	23.49	23.91	23.27	23.87
3611	NYSE	GLW	Thu, Sep 21, 2006	24.23	24.49	23.47	23.59
3610	NYSE	GLW	Wed, Sep 20, 2006	23.67	24.48	23.61	24.35
3609	NYSE	GLW	Tue, Sep 19, 2006	23.00	23.61	22.75	23.26
3608	NYSE	GLW	Mon, Sep 18, 2006	22.97	23.33	22.67	22.80
3607	NYSE	GLW	Fri, Sep 15, 2006	23.25	23.29	22.78	23.07
3606	NYSE	GLW	Thu, Sep 14, 2006	22.50	23.04	22.46	22.90
3605	NYSE	GLW	Wed, Sep 13, 2006	22.65	22.70	22.30	22.49
3604	NYSE	GLW	Tue, Sep 12, 2006	21.99	22.75	21.80	22.57
3603	NYSE	GLW	Mon, Sep 11, 2006	21.50	21.95	21.30	21.69
3602	NYSE	GLW	Fri, Sep 8, 2006	21.53	21.87	21.41	21.74
3601	NYSE	GLW	Thu, Sep 7, 2006	21.71	21.79	21.17	21.39
3600	NYSE	GLW	Wed, Sep 6, 2006	21.95	22.71	21.79	21.91
3599	NYSE	GLW	Tue, Sep 5, 2006	21.86	22.52	21.62	22.37
3598	NYSE	GLW	Fri, Sep 1, 2006	22.31	22.40	21.75	22.00
3597	NYSE	GLW	Thu, Aug 31, 2006	22.89	22.89	22.10	22.24
3596	NYSE	GLW	Wed, Aug 30, 2006	22.07	22.98	22.06	22.65
3595	NYSE	GLW	Tue, Aug 29, 2006	21.74	22.14	21.65	22.01
3594	NYSE	GLW	Mon, Aug 28, 2006	21.80	21.87	21.37	21.59
3593	NYSE	GLW	Fri, Aug 25, 2006	21.44	22.73	21.36	21.80
3592	NYSE	GLW	Thu, Aug 24, 2006	21.20	21.50	20.86	21.28
3591	NYSE	GLW	Wed, Aug 23, 2006	20.83	21.03	20.47	20.79
3590	NYSE	GLW	Tue, Aug 22, 2006	20.84	21.10	20.55	20.55
3589	NYSE	GLW	Mon, Aug 21, 2006	20.51	20.93	20.51	20.83
3588	NYSE	GLW	Fri, Aug 18, 2006	21.10	21.17	20.48	20.99
3587	NYSE	GLW	Thu, Aug 17, 2006	20.82	21.54	20.76	20.98
3586	NYSE	GLW	Wed, Aug 16, 2006	20.50	20.93	20.35	20.82
3585	NYSE	GLW	Tue, Aug 15, 2006	19.60	20.21	19.60	20.07
3584	NYSE	GLW	Mon, Aug 14, 2006	19.19	19.49	18.92	19.12
3583	NYSE	GLW	Fri, Aug 11, 2006	18.20	19.02	18.13	18.95
3582	NYSE	GLW	Thu, Aug 10, 2006	17.80	18.39	17.77	18.39
3581	NYSE	GLW	Wed, Aug 9, 2006	18.25	18.41	17.56	17.82
3580	NYSE	GLW	Tue, Aug 8, 2006	18.53	18.70	17.87	18.01
3579	NYSE	GLW	Mon, Aug 7, 2006	18.20	18.63	18.01	18.53
3578	NYSE	GLW	Fri, Aug 4, 2006	18.90	18.97	17.99	18.28
3577	NYSE	GLW	Thu, Aug 3, 2006	17.76	18.69	17.73	18.47
3576	NYSE	GLW	Wed, Aug 2, 2006	18.00	18.37	17.50	18.00
3575	NYSE	GLW	Tue, Aug 1, 2006	18.94	18.98	18.07	18.20
3574	NYSE	GLW	Mon, Jul 31, 2006	19.23	19.38	18.96	19.07
3573	NYSE	GLW	Fri, Jul 28, 2006	18.60	19.46	18.38	19.13
3572	NYSE	GLW	Thu, Jul 27, 2006	18.87	18.93	18.08	18.28
3571	NYSE	GLW	Wed, Jul 26, 2006	20.12	20.22	18.41	18.52
3570	NYSE	GLW	Tue, Jul 25, 2006	21.70	21.82	21.41	21.65
3569	NYSE	GLW	Mon, Jul 24, 2006	21.90	22.31	21.59	21.83
3568	NYSE	GLW	Fri, Jul 21, 2006	22.69	22.69	21.64	21.90
3567	NYSE	GLW	Thu, Jul 20, 2006	22.90	23.25	22.50	22.68
3566	NYSE	GLW	Wed, Jul 19, 2006	22.04	22.67	21.69	22.65
3565	NYSE	GLW	Tue, Jul 18, 2006	21.75	22.34	21.56	21.93
3564	NYSE	GLW	Mon, Jul 17, 2006	21.76	22.09	21.65	21.75
3563	NYSE	GLW	Fri, Jul 14, 2006	21.20	22.19	20.85	21.96
3562	NYSE	GLW	Thu, Jul 13, 2006	20.95	21.41	20.62	20.65
3561	NYSE	GLW	Wed, Jul 12, 2006	21.05	21.41	20.96	21.18
3560	NYSE	GLW	Tue, Jul 11, 2006	20.50	21.22	20.45	21.07
3559	NYSE	GLW	Mon, Jul 10, 2006	21.97	22.14	20.44	20.97
3558	NYSE	GLW	Fri, Jul 7, 2006	22.20	22.56	21.46	22.15
3557	NYSE	GLW	Thu, Jul 6, 2006	23.42	23.73	23.05	23.24
3556	NYSE	GLW	Wed, Jul 5, 2006	24.20	24.20	23.31	23.50
3555	NYSE	GLW	Mon, Jul 3, 2006	23.75	24.68	23.75	24.49
3554	NYSE	GLW	Fri, Jun 30, 2006	23.90	24.50	23.74	24.19
3553	NYSE	GLW	Thu, Jun 29, 2006	22.45	23.89	22.44	23.88
3552	NYSE	GLW	Wed, Jun 28, 2006	21.88	22.48	21.75	22.39
3551	NYSE	GLW	Tue, Jun 27, 2006	21.70	22.17	21.70	21.87
3550	NYSE	GLW	Mon, Jun 26, 2006	21.80	22.32	21.80	22.20
3549	NYSE	GLW	Fri, Jun 23, 2006	21.45	21.80	21.35	21.56
3548	NYSE	GLW	Thu, Jun 22, 2006	21.60	21.96	21.32	21.53
3547	NYSE	GLW	Wed, Jun 21, 2006	21.50	22.10	21.44	21.78
3546	NYSE	GLW	Tue, Jun 20, 2006	21.63	21.77	21.22	21.45
3545	NYSE	GLW	Mon, Jun 19, 2006	22.20	22.42	21.52	21.63
3544	NYSE	GLW	Fri, Jun 16, 2006	22.56	22.67	22.02	22.13
3543	NYSE	GLW	Thu, Jun 15, 2006	21.68	22.91	21.48	22.74
3542	NYSE	GLW	Wed, Jun 14, 2006	21.00	21.69	20.98	21.43
3541	NYSE	GLW	Tue, Jun 13, 2006	20.69	21.31	20.39	21.00
3540	NYSE	GLW	Mon, Jun 12, 2006	22.25	22.30	20.53	20.88
3539	NYSE	GLW	Fri, Jun 9, 2006	22.75	23.22	22.16	22.27
3538	NYSE	GLW	Thu, Jun 8, 2006	21.50	22.17	20.68	21.74
3537	NYSE	GLW	Wed, Jun 7, 2006	23.70	23.80	21.70	21.95
3536	NYSE	GLW	Tue, Jun 6, 2006	24.25	24.35	23.68	24.05
3535	NYSE	GLW	Mon, Jun 5, 2006	24.73	24.78	24.11	24.25
3534	NYSE	GLW	Fri, Jun 2, 2006	25.49	25.70	24.57	24.94
3533	NYSE	GLW	Thu, Jun 1, 2006	24.25	25.04	24.14	25.00
3532	NYSE	GLW	Wed, May 31, 2006	23.95	24.40	23.76	24.25
3531	NYSE	GLW	Tue, May 30, 2006	24.05	24.29	23.61	23.80
3530	NYSE	GLW	Fri, May 26, 2006	24.75	24.85	24.53	24.77
3529	NYSE	GLW	Thu, May 25, 2006	23.90	24.56	23.51	24.56
3528	NYSE	GLW	Wed, May 24, 2006	22.94	23.41	22.55	23.25
3527	NYSE	GLW	Tue, May 23, 2006	23.50	23.90	22.89	22.94
3526	NYSE	GLW	Mon, May 22, 2006	24.12	24.12	22.53	23.29
3525	NYSE	GLW	Fri, May 19, 2006	24.05	24.75	23.41	24.50
3524	NYSE	GLW	Thu, May 18, 2006	24.50	24.91	23.88	23.88
3523	NYSE	GLW	Wed, May 17, 2006	24.26	24.97	24.11	24.32
3522	NYSE	GLW	Tue, May 16, 2006	24.80	24.99	24.50	24.61
3521	NYSE	GLW	Mon, May 15, 2006	24.85	25.14	24.28	24.63
3520	NYSE	GLW	Fri, May 12, 2006	25.03	25.55	24.62	24.99
3519	NYSE	GLW	Thu, May 11, 2006	27.16	27.29	25.20	25.74
3518	NYSE	GLW	Wed, May 10, 2006	27.82	27.90	27.16	27.18
3517	NYSE	GLW	Tue, May 9, 2006	27.95	28.02	27.80	27.98
3516	NYSE	GLW	Mon, May 8, 2006	28.15	28.33	27.77	27.88
3515	NYSE	GLW	Fri, May 5, 2006	28.69	28.72	28.12	28.24
3514	NYSE	GLW	Thu, May 4, 2006	28.20	28.65	28.20	28.44
3513	NYSE	GLW	Wed, May 3, 2006	27.79	28.32	27.73	28.11
3512	NYSE	GLW	Tue, May 2, 2006	27.74	27.97	27.60	27.80
3511	NYSE	GLW	Mon, May 1, 2006	27.74	28.08	27.36	27.54
3510	NYSE	GLW	Fri, Apr 28, 2006	28.00	28.19	27.25	27.63
3509	NYSE	GLW	Thu, Apr 27, 2006	28.34	28.46	27.94	28.25
3508	NYSE	GLW	Wed, Apr 26, 2006	27.45	28.67	27.25	28.40
3507	NYSE	GLW	Tue, Apr 25, 2006	28.78	28.83	27.40	27.60
3506	NYSE	GLW	Mon, Apr 24, 2006	29.15	29.24	28.20	28.78
3505	NYSE	GLW	Fri, Apr 21, 2006	28.60	29.61	28.50	29.09
3504	NYSE	GLW	Thu, Apr 20, 2006	27.55	28.21	27.51	27.97
3503	NYSE	GLW	Wed, Apr 19, 2006	27.12	27.64	27.12	27.49
3502	NYSE	GLW	Tue, Apr 18, 2006	26.66	27.22	26.41	27.12
3501	NYSE	GLW	Mon, Apr 17, 2006	26.85	27.15	26.28	26.41
3500	NYSE	GLW	Thu, Apr 13, 2006	26.75	27.35	26.58	27.13
3499	NYSE	GLW	Wed, Apr 12, 2006	26.20	26.84	26.17	26.75
3498	NYSE	GLW	Tue, Apr 11, 2006	25.90	26.35	25.63	26.17
3497	NYSE	GLW	Mon, Apr 10, 2006	26.23	26.40	25.77	25.83
3496	NYSE	GLW	Fri, Apr 7, 2006	26.52	26.80	26.20	26.22
3495	NYSE	GLW	Thu, Apr 6, 2006	26.52	26.63	26.05	26.35
3494	NYSE	GLW	Wed, Apr 5, 2006	27.11	27.35	26.39	26.44
3493	NYSE	GLW	Tue, Apr 4, 2006	27.46	27.50	26.90	26.93
3492	NYSE	GLW	Mon, Apr 3, 2006	27.28	27.98	27.17	27.53
3491	NYSE	GLW	Fri, Mar 31, 2006	27.05	27.30	26.78	26.92
3490	NYSE	GLW	Thu, Mar 30, 2006	27.49	27.99	27.03	27.19
3489	NYSE	GLW	Wed, Mar 29, 2006	27.04	27.49	26.66	27.44
3488	NYSE	GLW	Tue, Mar 28, 2006	27.65	27.83	26.84	26.98
3487	NYSE	GLW	Mon, Mar 27, 2006	27.61	28.10	27.43	27.67
3486	NYSE	GLW	Fri, Mar 24, 2006	27.58	27.95	27.25	27.67
3485	NYSE	GLW	Thu, Mar 23, 2006	27.30	27.91	26.95	27.58
3484	NYSE	GLW	Wed, Mar 22, 2006	27.40	27.91	27.15	27.18
3483	NYSE	GLW	Tue, Mar 21, 2006	27.90	28.24	27.16	27.28
3482	NYSE	GLW	Mon, Mar 20, 2006	27.39	28.10	27.01	27.98
3481	NYSE	GLW	Fri, Mar 17, 2006	27.54	27.55	26.83	26.87
3480	NYSE	GLW	Thu, Mar 16, 2006	27.30	28.28	27.10	27.51
3479	NYSE	GLW	Wed, Mar 15, 2006	26.09	26.99	25.92	26.95
3478	NYSE	GLW	Tue, Mar 14, 2006	25.50	26.20	25.44	25.96
3477	NYSE	GLW	Mon, Mar 13, 2006	25.96	26.50	25.25	25.33
3476	NYSE	GLW	Fri, Mar 10, 2006	25.30	25.43	24.56	25.26
3475	NYSE	GLW	Thu, Mar 9, 2006	25.68	25.88	24.80	24.91
3474	NYSE	GLW	Wed, Mar 8, 2006	25.80	25.98	24.92	25.26
3473	NYSE	GLW	Tue, Mar 7, 2006	26.49	26.49	25.47	25.99
3472	NYSE	GLW	Mon, Mar 6, 2006	26.72	27.27	26.33	26.71
3471	NYSE	GLW	Fri, Mar 3, 2006	26.13	27.35	26.00	26.64
3470	NYSE	GLW	Thu, Mar 2, 2006	26.15	26.55	25.95	26.26
3469	NYSE	GLW	Wed, Mar 1, 2006	24.60	26.66	24.52	26.41
3468	NYSE	GLW	Tue, Feb 28, 2006	24.72	24.83	24.01	24.41
3467	NYSE	GLW	Mon, Feb 27, 2006	24.59	25.24	24.59	24.91
3466	NYSE	GLW	Fri, Feb 24, 2006	24.49	24.80	24.31	24.70
3465	NYSE	GLW	Thu, Feb 23, 2006	24.77	25.15	24.54	24.60
3464	NYSE	GLW	Wed, Feb 22, 2006	24.08	24.99	23.93	24.97
3463	NYSE	GLW	Tue, Feb 21, 2006	24.36	24.45	23.75	23.82
3462	NYSE	GLW	Fri, Feb 17, 2006	24.95	25.02	24.26	24.28
3461	NYSE	GLW	Thu, Feb 16, 2006	24.46	25.09	24.41	24.95
3460	NYSE	GLW	Wed, Feb 15, 2006	24.25	24.47	24.00	24.46
3459	NYSE	GLW	Tue, Feb 14, 2006	23.89	24.25	23.70	24.18
3458	NYSE	GLW	Mon, Feb 13, 2006	23.53	24.03	23.21	23.65
3457	NYSE	GLW	Fri, Feb 10, 2006	23.56	23.75	23.06	23.46
3456	NYSE	GLW	Thu, Feb 9, 2006	24.25	24.48	23.62	23.70
3455	NYSE	GLW	Wed, Feb 8, 2006	24.02	24.15	23.52	24.11
3454	NYSE	GLW	Tue, Feb 7, 2006	23.83	24.11	23.02	24.11
3453	NYSE	GLW	Mon, Feb 6, 2006	24.40	24.45	23.52	24.01
3452	NYSE	GLW	Fri, Feb 3, 2006	24.23	24.86	24.02	24.51
3451	NYSE	GLW	Thu, Feb 2, 2006	25.00	25.45	24.11	24.21
3450	NYSE	GLW	Wed, Feb 1, 2006	24.43	25.16	24.28	25.05
3449	NYSE	GLW	Tue, Jan 31, 2006	24.78	24.99	24.26	24.35
3448	NYSE	GLW	Mon, Jan 30, 2006	24.64	25.17	24.53	24.94
3447	NYSE	GLW	Fri, Jan 27, 2006	25.25	25.49	24.79	24.88
3446	NYSE	GLW	Thu, Jan 26, 2006	25.05	25.30	24.00	25.11
3445	NYSE	GLW	Wed, Jan 25, 2006	22.98	25.49	22.81	25.39
3444	NYSE	GLW	Tue, Jan 24, 2006	24.05	24.62	23.81	24.25
3443	NYSE	GLW	Mon, Jan 23, 2006	24.20	24.46	23.54	23.71
3442	NYSE	GLW	Fri, Jan 20, 2006	24.72	24.79	23.78	23.88
3441	NYSE	GLW	Thu, Jan 19, 2006	25.25	25.76	24.61	24.86
3440	NYSE	GLW	Wed, Jan 18, 2006	23.32	25.33	23.32	25.24
3439	NYSE	GLW	Tue, Jan 17, 2006	24.25	24.60	24.05	24.34
3438	NYSE	GLW	Fri, Jan 13, 2006	24.39	24.99	24.03	24.80
3437	NYSE	GLW	Thu, Jan 12, 2006	24.71	24.78	23.75	23.86
3436	NYSE	GLW	Wed, Jan 11, 2006	23.46	25.05	23.45	24.95
3435	NYSE	GLW	Tue, Jan 10, 2006	22.50	23.38	22.35	23.33
3434	NYSE	GLW	Mon, Jan 9, 2006	21.21	22.74	21.21	22.55
3433	NYSE	GLW	Fri, Jan 6, 2006	20.79	21.34	20.75	21.19
3432	NYSE	GLW	Thu, Jan 5, 2006	20.83	20.84	20.40	20.52
3431	NYSE	GLW	Wed, Jan 4, 2006	20.11	20.85	20.05	20.85
3430	NYSE	GLW	Tue, Jan 3, 2006	19.98	20.10	19.35	20.05
3429	NYSE	GLW	Fri, Dec 30, 2005	19.73	19.83	19.53	19.66
3428	NYSE	GLW	Thu, Dec 29, 2005	20.16	20.25	19.85	19.90
3427	NYSE	GLW	Wed, Dec 28, 2005	20.20	20.30	19.87	20.11
3426	NYSE	GLW	Tue, Dec 27, 2005	20.16	20.53	19.95	20.01
3425	NYSE	GLW	Fri, Dec 23, 2005	19.92	20.18	19.87	20.13
3424	NYSE	GLW	Thu, Dec 22, 2005	19.85	20.02	19.72	19.76
3423	NYSE	GLW	Wed, Dec 21, 2005	19.81	19.84	19.40	19.72
3422	NYSE	GLW	Tue, Dec 20, 2005	19.96	20.05	19.58	19.83
3421	NYSE	GLW	Mon, Dec 19, 2005	20.96	20.99	19.90	20.05
3420	NYSE	GLW	Fri, Dec 16, 2005	21.25	21.29	20.99	20.99
3419	NYSE	GLW	Thu, Dec 15, 2005	21.37	21.45	21.01	21.11
3418	NYSE	GLW	Wed, Dec 14, 2005	21.62	21.62	21.25	21.27
3417	NYSE	GLW	Tue, Dec 13, 2005	21.35	21.45	21.10	21.23
3416	NYSE	GLW	Mon, Dec 12, 2005	21.16	21.43	21.01	21.39
3415	NYSE	GLW	Fri, Dec 9, 2005	21.10	21.35	21.03	21.16
3414	NYSE	GLW	Thu, Dec 8, 2005	21.05	21.39	20.92	21.12
3413	NYSE	GLW	Wed, Dec 7, 2005	21.14	21.30	20.86	20.95
3412	NYSE	GLW	Tue, Dec 6, 2005	21.29	21.55	21.05	21.26
3411	NYSE	GLW	Mon, Dec 5, 2005	20.75	21.37	20.72	21.27
3410	NYSE	GLW	Fri, Dec 2, 2005	20.45	20.99	20.45	20.85
3409	NYSE	GLW	Thu, Dec 1, 2005	20.30	20.55	20.30	20.39
3408	NYSE	GLW	Wed, Nov 30, 2005	20.30	20.50	20.17	20.25
3407	NYSE	GLW	Tue, Nov 29, 2005	20.69	20.69	20.30	20.30
3406	NYSE	GLW	Mon, Nov 28, 2005	20.88	20.95	20.26	20.37
3405	NYSE	GLW	Fri, Nov 25, 2005	21.06	21.06	20.84	20.93
3404	NYSE	GLW	Wed, Nov 23, 2005	20.85	21.12	20.73	21.02
3403	NYSE	GLW	Tue, Nov 22, 2005	20.87	21.05	20.55	21.02
3402	NYSE	GLW	Mon, Nov 21, 2005	20.50	20.95	20.26	20.90
3401	NYSE	GLW	Fri, Nov 18, 2005	20.98	20.99	20.65	20.95
3400	NYSE	GLW	Thu, Nov 17, 2005	20.50	20.87	20.38	20.85
3399	NYSE	GLW	Wed, Nov 16, 2005	20.06	20.41	20.04	20.39
3398	NYSE	GLW	Tue, Nov 15, 2005	19.87	20.14	19.57	20.06
3397	NYSE	GLW	Mon, Nov 14, 2005	19.70	20.18	19.69	20.05
3396	NYSE	GLW	Fri, Nov 11, 2005	20.01	20.14	19.60	20.11
3395	NYSE	GLW	Thu, Nov 10, 2005	19.40	19.73	19.09	19.69
3394	NYSE	GLW	Wed, Nov 9, 2005	19.29	19.60	19.13	19.57
3393	NYSE	GLW	Tue, Nov 8, 2005	19.75	19.76	19.16	19.29
3392	NYSE	GLW	Mon, Nov 7, 2005	20.42	20.46	19.85	19.95
3391	NYSE	GLW	Fri, Nov 4, 2005	20.75	20.75	20.16	20.29
3390	NYSE	GLW	Thu, Nov 3, 2005	20.38	20.96	20.35	20.47
3389	NYSE	GLW	Wed, Nov 2, 2005	19.75	20.58	19.70	20.38
3388	NYSE	GLW	Tue, Nov 1, 2005	19.80	20.11	19.80	19.94
3387	NYSE	GLW	Mon, Oct 31, 2005	19.18	20.19	19.10	20.09
3386	NYSE	GLW	Fri, Oct 28, 2005	19.00	19.12	18.81	19.04
3385	NYSE	GLW	Thu, Oct 27, 2005	18.50	19.24	18.40	19.04
3384	NYSE	GLW	Wed, Oct 26, 2005	18.64	18.66	17.78	17.96
3383	NYSE	GLW	Tue, Oct 25, 2005	18.71	18.89	18.40	18.55
3382	NYSE	GLW	Mon, Oct 24, 2005	18.85	18.86	18.54	18.75
3381	NYSE	GLW	Fri, Oct 21, 2005	18.45	18.90	18.34	18.56
3380	NYSE	GLW	Thu, Oct 20, 2005	18.45	18.82	18.11	18.25
3379	NYSE	GLW	Wed, Oct 19, 2005	17.85	18.38	17.79	18.38
3378	NYSE	GLW	Tue, Oct 18, 2005	18.13	18.38	18.03	18.10
3377	NYSE	GLW	Mon, Oct 17, 2005	18.10	18.26	17.84	18.11
3376	NYSE	GLW	Fri, Oct 14, 2005	18.00	18.71	18.00	18.17
3375	NYSE	GLW	Thu, Oct 13, 2005	17.36	17.93	17.30	17.70
3374	NYSE	GLW	Wed, Oct 12, 2005	17.27	17.70	17.07	17.54
3373	NYSE	GLW	Tue, Oct 11, 2005	18.35	18.35	16.61	17.79
3372	NYSE	GLW	Mon, Oct 10, 2005	18.53	18.80	18.19	18.25
3371	NYSE	GLW	Fri, Oct 7, 2005	18.57	18.90	18.50	18.54
3370	NYSE	GLW	Thu, Oct 6, 2005	18.86	19.24	18.38	18.60
3369	NYSE	GLW	Wed, Oct 5, 2005	19.02	19.15	18.42	18.52
3368	NYSE	GLW	Tue, Oct 4, 2005	19.55	19.89	19.24	19.25
3367	NYSE	GLW	Mon, Oct 3, 2005	19.33	19.49	19.11	19.42
3366	NYSE	GLW	Fri, Sep 30, 2005	18.84	19.45	18.80	19.33
3365	NYSE	GLW	Thu, Sep 29, 2005	18.19	19.06	18.16	18.70
3364	NYSE	GLW	Wed, Sep 28, 2005	18.50	18.50	17.33	18.13
3363	NYSE	GLW	Tue, Sep 27, 2005	18.80	18.85	18.26	18.52
3362	NYSE	GLW	Mon, Sep 26, 2005	19.30	19.40	18.64	18.85
3361	NYSE	GLW	Fri, Sep 23, 2005	18.65	19.07	18.56	19.07
3360	NYSE	GLW	Thu, Sep 22, 2005	19.41	19.50	18.27	18.75
3359	NYSE	GLW	Wed, Sep 21, 2005	20.09	20.09	19.65	19.79
3358	NYSE	GLW	Tue, Sep 20, 2005	20.40	20.62	19.98	20.09
3357	NYSE	GLW	Mon, Sep 19, 2005	20.48	20.79	19.95	20.16
3356	NYSE	GLW	Fri, Sep 16, 2005	20.03	20.30	19.98	20.25
3355	NYSE	GLW	Thu, Sep 15, 2005	20.53	20.85	19.25	19.57
3354	NYSE	GLW	Wed, Sep 14, 2005	21.85	21.90	20.70	20.81
3353	NYSE	GLW	Tue, Sep 13, 2005	21.20	21.95	21.04	21.74
3352	NYSE	GLW	Mon, Sep 12, 2005	20.90	21.39	20.80	21.20
3351	NYSE	GLW	Fri, Sep 9, 2005	20.84	20.88	20.33	20.80
3350	NYSE	GLW	Thu, Sep 8, 2005	19.92	20.95	19.92	20.82
3349	NYSE	GLW	Wed, Sep 7, 2005	19.97	20.09	19.72	20.03
3348	NYSE	GLW	Tue, Sep 6, 2005	19.87	20.12	19.84	20.06
3347	NYSE	GLW	Fri, Sep 2, 2005	19.80	20.11	19.71	19.84
3346	NYSE	GLW	Thu, Sep 1, 2005	19.84	19.97	19.53	19.80
3345	NYSE	GLW	Wed, Aug 31, 2005	19.75	20.13	19.75	19.96
3344	NYSE	GLW	Tue, Aug 30, 2005	19.14	20.00	19.10	19.94
3343	NYSE	GLW	Mon, Aug 29, 2005	18.93	19.26	18.76	19.17
3342	NYSE	GLW	Fri, Aug 26, 2005	19.35	19.39	19.16	19.20
3341	NYSE	GLW	Thu, Aug 25, 2005	19.24	19.44	19.08	19.26
3340	NYSE	GLW	Wed, Aug 24, 2005	19.25	19.70	19.14	19.28
3339	NYSE	GLW	Tue, Aug 23, 2005	18.98	19.46	18.92	19.24
3338	NYSE	GLW	Mon, Aug 22, 2005	19.00	19.16	18.76	19.03
3337	NYSE	GLW	Fri, Aug 19, 2005	18.79	19.18	18.74	18.92
3336	NYSE	GLW	Thu, Aug 18, 2005	18.78	18.85	18.30	18.49
3335	NYSE	GLW	Wed, Aug 17, 2005	18.75	19.09	18.61	18.98
3334	NYSE	GLW	Tue, Aug 16, 2005	19.21	19.28	18.77	18.86
3333	NYSE	GLW	Mon, Aug 15, 2005	19.30	19.50	19.14	19.35
3332	NYSE	GLW	Fri, Aug 12, 2005	19.30	19.44	19.14	19.34
3331	NYSE	GLW	Thu, Aug 11, 2005	19.55	19.84	19.31	19.53
3330	NYSE	GLW	Wed, Aug 10, 2005	20.00	20.15	19.35	19.59
3329	NYSE	GLW	Tue, Aug 9, 2005	19.55	19.99	19.51	19.99
3328	NYSE	GLW	Mon, Aug 8, 2005	19.65	19.89	19.23	19.42
3327	NYSE	GLW	Fri, Aug 5, 2005	19.65	19.91	19.60	19.60
3326	NYSE	GLW	Thu, Aug 4, 2005	19.96	20.20	19.45	19.84
3325	NYSE	GLW	Wed, Aug 3, 2005	19.69	20.38	19.62	20.09
3324	NYSE	GLW	Tue, Aug 2, 2005	19.25	19.69	19.25	19.66
3323	NYSE	GLW	Mon, Aug 1, 2005	19.05	19.39	18.90	19.31
3322	NYSE	GLW	Fri, Jul 29, 2005	18.70	19.12	18.63	19.05
3321	NYSE	GLW	Thu, Jul 28, 2005	19.00	19.08	18.61	18.75
3320	NYSE	GLW	Wed, Jul 27, 2005	18.80	19.37	18.65	19.17
3319	NYSE	GLW	Tue, Jul 26, 2005	18.07	18.33	17.85	18.20
3318	NYSE	GLW	Mon, Jul 25, 2005	17.70	17.90	17.64	17.79
3317	NYSE	GLW	Fri, Jul 22, 2005	18.10	18.23	17.60	17.68
3316	NYSE	GLW	Thu, Jul 21, 2005	18.40	18.48	18.05	18.16
3315	NYSE	GLW	Wed, Jul 20, 2005	18.08	18.32	17.90	18.19
3314	NYSE	GLW	Tue, Jul 19, 2005	17.69	18.46	17.51	18.18
3313	NYSE	GLW	Mon, Jul 18, 2005	17.29	17.50	17.14	17.50
3312	NYSE	GLW	Fri, Jul 15, 2005	16.95	17.43	16.95	17.29
3311	NYSE	GLW	Thu, Jul 14, 2005	17.51	17.51	17.10	17.11
3310	NYSE	GLW	Wed, Jul 13, 2005	17.49	17.56	17.30	17.38
3309	NYSE	GLW	Tue, Jul 12, 2005	17.20	17.54	17.20	17.43
3308	NYSE	GLW	Mon, Jul 11, 2005	17.00	17.38	17.00	17.20
3307	NYSE	GLW	Fri, Jul 8, 2005	16.61	16.98	16.54	16.95
3306	NYSE	GLW	Thu, Jul 7, 2005	16.04	16.70	16.03	16.59
3305	NYSE	GLW	Wed, Jul 6, 2005	16.81	16.94	16.49	16.50
3304	NYSE	GLW	Tue, Jul 5, 2005	16.78	17.00	16.76	16.81
3303	NYSE	GLW	Fri, Jul 1, 2005	16.82	16.96	16.76	16.89
3302	NYSE	GLW	Thu, Jun 30, 2005	16.98	17.07	16.52	16.62
3301	NYSE	GLW	Wed, Jun 29, 2005	16.80	17.08	16.66	16.84
3300	NYSE	GLW	Tue, Jun 28, 2005	16.52	16.85	16.52	16.63
3299	NYSE	GLW	Mon, Jun 27, 2005	16.66	16.82	16.08	16.23
3298	NYSE	GLW	Fri, Jun 24, 2005	16.57	16.72	16.45	16.60
3297	NYSE	GLW	Thu, Jun 23, 2005	16.85	16.87	16.49	16.49
3296	NYSE	GLW	Wed, Jun 22, 2005	16.60	16.95	16.60	16.80
3295	NYSE	GLW	Tue, Jun 21, 2005	16.70	16.76	16.44	16.49
3294	NYSE	GLW	Mon, Jun 20, 2005	16.44	16.70	16.43	16.65
3293	NYSE	GLW	Fri, Jun 17, 2005	16.75	16.77	16.45	16.62
3292	NYSE	GLW	Thu, Jun 16, 2005	16.65	16.95	16.48	16.77
3291	NYSE	GLW	Wed, Jun 15, 2005	16.44	16.56	16.15	16.48
3290	NYSE	GLW	Tue, Jun 14, 2005	15.90	16.36	15.70	16.34
3289	NYSE	GLW	Mon, Jun 13, 2005	15.90	16.01	15.72	15.99
3288	NYSE	GLW	Fri, Jun 10, 2005	16.00	16.20	15.78	15.96
3287	NYSE	GLW	Thu, Jun 9, 2005	15.88	15.97	15.75	15.96
3286	NYSE	GLW	Wed, Jun 8, 2005	15.90	15.92	15.64	15.85
3285	NYSE	GLW	Tue, Jun 7, 2005	16.00	16.10	15.56	15.56
3284	NYSE	GLW	Mon, Jun 6, 2005	16.07	16.15	15.91	15.95
3283	NYSE	GLW	Fri, Jun 3, 2005	16.05	16.10	15.90	16.07
3282	NYSE	GLW	Thu, Jun 2, 2005	16.00	16.44	15.91	15.99
3281	NYSE	GLW	Wed, Jun 1, 2005	15.81	16.57	15.79	16.24
3280	NYSE	GLW	Tue, May 31, 2005	15.57	15.73	15.42	15.68
3279	NYSE	GLW	Fri, May 27, 2005	15.42	15.57	15.30	15.50
3278	NYSE	GLW	Thu, May 26, 2005	15.00	15.50	14.99	15.26
3277	NYSE	GLW	Wed, May 25, 2005	14.72	14.87	14.51	14.85
3276	NYSE	GLW	Tue, May 24, 2005	14.48	14.58	14.25	14.55
3275	NYSE	GLW	Mon, May 23, 2005	14.75	14.75	14.35	14.54
3274	NYSE	GLW	Fri, May 20, 2005	14.82	14.88	14.65	14.70
3273	NYSE	GLW	Thu, May 19, 2005	14.60	14.90	14.57	14.82
3272	NYSE	GLW	Wed, May 18, 2005	14.73	14.87	14.45	14.57
3271	NYSE	GLW	Tue, May 17, 2005	14.50	14.80	14.00	14.74
3270	NYSE	GLW	Mon, May 16, 2005	15.07	15.10	14.62	15.03
3269	NYSE	GLW	Fri, May 13, 2005	15.30	15.35	14.82	15.11
3268	NYSE	GLW	Thu, May 12, 2005	15.62	15.75	15.03	15.19
3267	NYSE	GLW	Wed, May 11, 2005	14.81	15.67	14.81	15.49
3266	NYSE	GLW	Tue, May 10, 2005	14.91	15.17	14.50	14.86
3265	NYSE	GLW	Mon, May 9, 2005	14.72	15.36	14.61	15.24
3264	NYSE	GLW	Fri, May 6, 2005	13.90	14.97	13.90	14.76
3263	NYSE	GLW	Thu, May 5, 2005	13.66	14.00	13.66	13.81
3262	NYSE	GLW	Wed, May 4, 2005	13.80	13.86	13.54	13.69
3261	NYSE	GLW	Tue, May 3, 2005	13.64	13.89	13.55	13.84
3260	NYSE	GLW	Mon, May 2, 2005	13.65	13.92	13.65	13.81
3259	NYSE	GLW	Fri, Apr 29, 2005	13.80	13.95	13.15	13.75
3258	NYSE	GLW	Thu, Apr 28, 2005	13.48	13.90	13.46	13.80
3257	NYSE	GLW	Wed, Apr 27, 2005	12.75	13.73	12.74	13.57
3256	NYSE	GLW	Tue, Apr 26, 2005	12.45	12.77	12.43	12.56
3255	NYSE	GLW	Mon, Apr 25, 2005	12.54	12.60	12.35	12.60
3254	NYSE	GLW	Fri, Apr 22, 2005	12.31	12.51	12.11	12.32
3253	NYSE	GLW	Thu, Apr 21, 2005	12.43	12.60	11.93	12.32
3252	NYSE	GLW	Wed, Apr 20, 2005	11.94	12.51	11.84	12.32
3251	NYSE	GLW	Tue, Apr 19, 2005	11.65	11.79	11.65	11.69
3250	NYSE	GLW	Mon, Apr 18, 2005	11.54	11.90	11.44	11.56
3249	NYSE	GLW	Fri, Apr 15, 2005	11.41	11.42	11.07	11.10
3248	NYSE	GLW	Thu, Apr 14, 2005	11.60	11.67	11.32	11.39
3247	NYSE	GLW	Wed, Apr 13, 2005	11.85	11.85	11.53	11.60
3246	NYSE	GLW	Tue, Apr 12, 2005	11.68	11.94	11.58	11.90
3245	NYSE	GLW	Mon, Apr 11, 2005	11.95	12.00	11.71	11.84
3244	NYSE	GLW	Fri, Apr 8, 2005	12.04	12.22	11.98	11.98
3243	NYSE	GLW	Thu, Apr 7, 2005	11.79	12.10	11.67	12.06
3242	NYSE	GLW	Wed, Apr 6, 2005	11.37	11.84	11.28	11.76
3241	NYSE	GLW	Tue, Apr 5, 2005	11.19	11.32	11.16	11.25
3240	NYSE	GLW	Mon, Apr 4, 2005	11.09	11.27	10.97	11.25
3239	NYSE	GLW	Fri, Apr 1, 2005	11.21	11.30	11.11	11.14
3238	NYSE	GLW	Thu, Mar 31, 2005	11.00	11.20	10.85	11.13
3237	NYSE	GLW	Wed, Mar 30, 2005	10.83	11.00	10.77	10.80
3236	NYSE	GLW	Tue, Mar 29, 2005	10.97	11.09	10.82	10.85
3235	NYSE	GLW	Mon, Mar 28, 2005	10.87	11.05	10.87	11.00
3234	NYSE	GLW	Thu, Mar 24, 2005	10.86	11.08	10.83	10.86
3233	NYSE	GLW	Wed, Mar 23, 2005	11.07	11.07	10.78	10.82
3232	NYSE	GLW	Tue, Mar 22, 2005	10.80	11.17	10.80	10.97
3231	NYSE	GLW	Mon, Mar 21, 2005	11.10	11.14	10.81	10.82
3230	NYSE	GLW	Fri, Mar 18, 2005	11.32	11.38	11.00	11.10
3229	NYSE	GLW	Thu, Mar 17, 2005	11.11	11.38	11.07	11.32
3228	NYSE	GLW	Wed, Mar 16, 2005	11.28	11.40	11.11	11.17
3227	NYSE	GLW	Tue, Mar 15, 2005	11.49	11.61	11.31	11.34
3226	NYSE	GLW	Mon, Mar 14, 2005	11.33	11.52	11.32	11.48
3225	NYSE	GLW	Fri, Mar 11, 2005	11.40	11.51	11.27	11.30
3224	NYSE	GLW	Thu, Mar 10, 2005	11.33	11.46	11.29	11.38
3223	NYSE	GLW	Wed, Mar 9, 2005	11.30	11.52	11.21	11.35
3222	NYSE	GLW	Tue, Mar 8, 2005	11.43	11.50	11.26	11.31
3221	NYSE	GLW	Mon, Mar 7, 2005	11.38	11.62	11.36	11.42
3220	NYSE	GLW	Fri, Mar 4, 2005	11.78	11.79	11.25	11.28
3219	NYSE	GLW	Thu, Mar 3, 2005	11.64	11.78	11.52	11.72
3218	NYSE	GLW	Wed, Mar 2, 2005	11.56	11.72	11.45	11.48
3217	NYSE	GLW	Tue, Mar 1, 2005	11.45	11.66	11.45	11.56
3216	NYSE	GLW	Mon, Feb 28, 2005	11.52	11.64	11.35	11.47
3215	NYSE	GLW	Fri, Feb 25, 2005	11.53	11.69	11.51	11.68
3214	NYSE	GLW	Thu, Feb 24, 2005	11.15	11.51	11.11	11.50
3213	NYSE	GLW	Wed, Feb 23, 2005	11.50	11.58	11.23	11.30
3212	NYSE	GLW	Tue, Feb 22, 2005	11.57	11.69	11.45	11.48
3211	NYSE	GLW	Fri, Feb 18, 2005	11.86	11.86	11.65	11.67
3210	NYSE	GLW	Thu, Feb 17, 2005	11.85	11.92	11.69	11.72
3209	NYSE	GLW	Wed, Feb 16, 2005	11.78	11.94	11.65	11.84
3208	NYSE	GLW	Tue, Feb 15, 2005	11.84	11.99	11.71	11.77
3207	NYSE	GLW	Mon, Feb 14, 2005	11.90	11.94	11.75	11.85
3206	NYSE	GLW	Fri, Feb 11, 2005	11.78	12.00	11.60	11.92
3205	NYSE	GLW	Thu, Feb 10, 2005	11.76	11.83	11.42	11.76
3204	NYSE	GLW	Wed, Feb 9, 2005	12.03	12.19	11.62	11.68
3203	NYSE	GLW	Tue, Feb 8, 2005	11.86	12.10	11.85	12.09
3202	NYSE	GLW	Mon, Feb 7, 2005	11.48	11.92	11.46	11.76
3201	NYSE	GLW	Fri, Feb 4, 2005	11.05	11.32	11.01	11.32
3200	NYSE	GLW	Thu, Feb 3, 2005	11.12	11.14	10.98	11.05
3199	NYSE	GLW	Wed, Feb 2, 2005	10.99	11.14	10.98	11.10
3198	NYSE	GLW	Tue, Feb 1, 2005	11.02	11.08	10.87	10.93
3197	NYSE	GLW	Mon, Jan 31, 2005	10.83	11.01	10.72	10.94
3196	NYSE	GLW	Fri, Jan 28, 2005	10.75	10.83	10.61	10.74
3195	NYSE	GLW	Thu, Jan 27, 2005	11.13	11.14	10.70	10.75
3194	NYSE	GLW	Wed, Jan 26, 2005	11.51	11.90	10.70	10.95
3193	NYSE	GLW	Tue, Jan 25, 2005	11.33	11.66	11.33	11.51
3192	NYSE	GLW	Mon, Jan 24, 2005	11.46	11.50	11.11	11.25
3191	NYSE	GLW	Fri, Jan 21, 2005	11.67	11.79	11.52	11.52
3190	NYSE	GLW	Thu, Jan 20, 2005	11.90	11.91	11.60	11.66
3189	NYSE	GLW	Wed, Jan 19, 2005	12.40	12.40	11.90	11.93
3188	NYSE	GLW	Tue, Jan 18, 2005	11.80	12.24	11.68	12.23
3187	NYSE	GLW	Fri, Jan 14, 2005	11.91	11.99	11.71	11.77
3186	NYSE	GLW	Thu, Jan 13, 2005	11.82	11.96	11.80	11.87
3185	NYSE	GLW	Wed, Jan 12, 2005	11.66	11.85	11.56	11.81
3184	NYSE	GLW	Tue, Jan 11, 2005	11.70	11.81	11.56	11.76
3183	NYSE	GLW	Mon, Jan 10, 2005	11.88	11.92	11.79	11.89
3182	NYSE	GLW	Fri, Jan 7, 2005	11.89	11.93	11.76	11.88
3181	NYSE	GLW	Thu, Jan 6, 2005	11.75	11.81	11.65	11.74
3180	NYSE	GLW	Wed, Jan 5, 2005	11.54	11.63	11.28	11.40
3179	NYSE	GLW	Tue, Jan 4, 2005	11.76	11.86	11.53	11.53
3178	NYSE	GLW	Mon, Jan 3, 2005	11.84	11.99	11.69	11.71
3177	NYSE	GLW	Fri, Dec 31, 2004	11.80	11.89	11.73	11.77
3176	NYSE	GLW	Thu, Dec 30, 2004	11.57	11.79	11.57	11.76
3175	NYSE	GLW	Wed, Dec 29, 2004	11.69	11.73	11.58	11.60
3174	NYSE	GLW	Tue, Dec 28, 2004	11.82	11.88	11.67	11.70
3173	NYSE	GLW	Mon, Dec 27, 2004	11.77	11.95	11.72	11.87
3172	NYSE	GLW	Thu, Dec 23, 2004	11.84	11.88	11.68	11.81
3171	NYSE	GLW	Wed, Dec 22, 2004	11.88	11.91	11.70	11.88
3170	NYSE	GLW	Tue, Dec 21, 2004	11.62	11.85	11.54	11.80
3169	NYSE	GLW	Mon, Dec 20, 2004	11.55	11.75	11.53	11.62
3168	NYSE	GLW	Fri, Dec 17, 2004	11.60	11.75	11.50	11.53
3167	NYSE	GLW	Thu, Dec 16, 2004	11.47	11.87	11.45	11.62
3166	NYSE	GLW	Wed, Dec 15, 2004	11.47	11.58	11.31	11.54
3165	NYSE	GLW	Tue, Dec 14, 2004	11.15	11.37	11.05	11.37
3164	NYSE	GLW	Mon, Dec 13, 2004	11.25	11.35	11.06	11.09
3163	NYSE	GLW	Fri, Dec 10, 2004	11.37	11.37	11.14	11.23
3162	NYSE	GLW	Thu, Dec 9, 2004	11.16	11.38	11.02	11.13
3161	NYSE	GLW	Wed, Dec 8, 2004	11.45	11.47	11.10	11.15
3160	NYSE	GLW	Tue, Dec 7, 2004	11.72	11.85	11.44	11.44
3159	NYSE	GLW	Mon, Dec 6, 2004	11.80	11.85	11.66	11.68
3158	NYSE	GLW	Fri, Dec 3, 2004	11.99	12.00	11.79	11.89
3157	NYSE	GLW	Thu, Dec 2, 2004	12.59	12.59	11.62	11.80
3156	NYSE	GLW	Wed, Dec 1, 2004	12.59	12.85	12.55	12.84
3155	NYSE	GLW	Tue, Nov 30, 2004	12.58	12.69	12.50	12.58
3154	NYSE	GLW	Mon, Nov 29, 2004	12.60	12.68	12.50	12.66
3153	NYSE	GLW	Fri, Nov 26, 2004	12.70	12.70	12.46	12.50
3152	NYSE	GLW	Wed, Nov 24, 2004	12.50	12.72	12.50	12.70
3151	NYSE	GLW	Tue, Nov 23, 2004	12.38	12.74	12.38	12.52
3150	NYSE	GLW	Mon, Nov 22, 2004	12.31	12.58	12.20	12.56
3149	NYSE	GLW	Fri, Nov 19, 2004	12.85	12.85	12.44	12.46
3148	NYSE	GLW	Thu, Nov 18, 2004	12.70	12.96	12.67	12.85
3147	NYSE	GLW	Wed, Nov 17, 2004	12.45	12.90	12.38	12.70
3146	NYSE	GLW	Tue, Nov 16, 2004	12.20	12.32	12.07	12.29
3145	NYSE	GLW	Mon, Nov 15, 2004	12.22	12.33	12.12	12.22
3144	NYSE	GLW	Fri, Nov 12, 2004	12.20	12.30	12.13	12.24
3143	NYSE	GLW	Thu, Nov 11, 2004	11.75	12.08	11.71	12.02
3142	NYSE	GLW	Wed, Nov 10, 2004	11.95	11.96	11.69	11.73
3141	NYSE	GLW	Tue, Nov 9, 2004	12.11	12.17	11.81	11.85
3140	NYSE	GLW	Mon, Nov 8, 2004	12.20	12.45	12.11	12.17
3139	NYSE	GLW	Fri, Nov 5, 2004	12.19	12.45	12.18	12.38
3138	NYSE	GLW	Thu, Nov 4, 2004	11.92	12.20	11.75	12.19
3137	NYSE	GLW	Wed, Nov 3, 2004	12.11	12.26	11.91	12.09
3136	NYSE	GLW	Tue, Nov 2, 2004	11.75	12.16	11.67	11.75
3135	NYSE	GLW	Mon, Nov 1, 2004	11.40	11.70	11.31	11.67
3134	NYSE	GLW	Fri, Oct 29, 2004	11.38	11.56	11.34	11.45
3133	NYSE	GLW	Thu, Oct 28, 2004	11.38	11.43	11.31	11.35
3132	NYSE	GLW	Wed, Oct 27, 2004	11.00	11.49	11.00	11.38
3131	NYSE	GLW	Tue, Oct 26, 2004	10.71	10.88	10.60	10.86
3130	NYSE	GLW	Mon, Oct 25, 2004	10.60	10.82	10.51	10.76
3129	NYSE	GLW	Fri, Oct 22, 2004	10.79	10.97	10.66	10.74
3128	NYSE	GLW	Thu, Oct 21, 2004	10.34	10.84	10.25	10.73
3127	NYSE	GLW	Wed, Oct 20, 2004	10.21	10.50	10.21	10.44
3126	NYSE	GLW	Tue, Oct 19, 2004	10.25	10.40	10.18	10.21
3125	NYSE	GLW	Mon, Oct 18, 2004	10.32	10.37	10.23	10.25
3124	NYSE	GLW	Fri, Oct 15, 2004	10.38	10.55	10.35	10.43
3123	NYSE	GLW	Thu, Oct 14, 2004	10.43	10.47	10.20	10.30
3122	NYSE	GLW	Wed, Oct 13, 2004	10.62	10.65	10.31	10.37
3121	NYSE	GLW	Tue, Oct 12, 2004	10.59	10.65	10.24	10.34
3120	NYSE	GLW	Mon, Oct 11, 2004	10.25	10.68	10.22	10.58
3119	NYSE	GLW	Fri, Oct 8, 2004	10.50	10.55	10.16	10.25
3118	NYSE	GLW	Thu, Oct 7, 2004	10.75	11.05	10.49	10.50
3117	NYSE	GLW	Wed, Oct 6, 2004	11.37	11.46	11.22	11.35
3116	NYSE	GLW	Tue, Oct 5, 2004	11.71	11.79	11.31	11.39
3115	NYSE	GLW	Mon, Oct 4, 2004	11.61	11.93	11.61	11.72
3114	NYSE	GLW	Fri, Oct 1, 2004	11.10	11.53	11.08	11.53
3113	NYSE	GLW	Thu, Sep 30, 2004	11.05	11.25	11.00	11.08
3112	NYSE	GLW	Wed, Sep 29, 2004	10.86	11.15	10.72	11.11
3111	NYSE	GLW	Tue, Sep 28, 2004	11.06	11.07	10.82	10.86
3110	NYSE	GLW	Mon, Sep 27, 2004	11.15	11.31	11.07	11.08
3109	NYSE	GLW	Fri, Sep 24, 2004	11.45	11.54	11.38	11.45
3108	NYSE	GLW	Thu, Sep 23, 2004	11.47	11.48	11.34	11.45
3107	NYSE	GLW	Wed, Sep 22, 2004	11.26	11.48	11.26	11.40
3106	NYSE	GLW	Tue, Sep 21, 2004	11.25	11.52	11.25	11.49
3105	NYSE	GLW	Mon, Sep 20, 2004	11.23	11.35	11.18	11.29
3104	NYSE	GLW	Fri, Sep 17, 2004	11.28	11.34	11.14	11.27
3103	NYSE	GLW	Thu, Sep 16, 2004	10.96	11.33	10.96	11.23
3102	NYSE	GLW	Wed, Sep 15, 2004	11.05	11.06	10.90	10.96
3101	NYSE	GLW	Tue, Sep 14, 2004	11.20	11.24	11.02	11.10
3100	NYSE	GLW	Mon, Sep 13, 2004	11.18	11.44	11.12	11.26
3099	NYSE	GLW	Fri, Sep 10, 2004	11.09	11.20	10.90	11.12
3098	NYSE	GLW	Thu, Sep 9, 2004	10.50	11.14	10.49	11.09
3097	NYSE	GLW	Wed, Sep 8, 2004	10.02	10.20	10.00	10.15
3096	NYSE	GLW	Tue, Sep 7, 2004	10.13	10.23	9.97	10.06
3095	NYSE	GLW	Fri, Sep 3, 2004	10.25	10.30	10.00	10.09
3094	NYSE	GLW	Thu, Sep 2, 2004	10.14	10.40	10.00	10.37
3093	NYSE	GLW	Wed, Sep 1, 2004	10.15	10.26	10.07	10.24
3092	NYSE	GLW	Tue, Aug 31, 2004	10.02	10.12	9.97	10.12
3091	NYSE	GLW	Mon, Aug 30, 2004	10.20	10.22	9.95	10.02
3090	NYSE	GLW	Fri, Aug 27, 2004	9.89	10.29	9.88	10.21
3089	NYSE	GLW	Thu, Aug 26, 2004	10.26	10.27	9.87	9.88
3088	NYSE	GLW	Wed, Aug 25, 2004	10.48	10.49	10.21	10.26
3087	NYSE	GLW	Tue, Aug 24, 2004	10.67	10.90	10.46	10.47
3086	NYSE	GLW	Mon, Aug 23, 2004	10.78	10.82	10.60	10.65
3085	NYSE	GLW	Fri, Aug 20, 2004	10.71	10.82	10.65	10.73
3084	NYSE	GLW	Thu, Aug 19, 2004	10.65	10.71	10.46	10.71
3083	NYSE	GLW	Wed, Aug 18, 2004	10.58	10.74	10.35	10.65
3082	NYSE	GLW	Tue, Aug 17, 2004	10.30	10.75	10.26	10.66
3081	NYSE	GLW	Mon, Aug 16, 2004	9.66	10.28	9.66	10.10
3080	NYSE	GLW	Fri, Aug 13, 2004	9.65	9.75	9.40	9.55
3079	NYSE	GLW	Thu, Aug 12, 2004	10.06	10.06	9.29	9.77
3078	NYSE	GLW	Wed, Aug 11, 2004	10.75	10.80	10.38	10.66
3077	NYSE	GLW	Tue, Aug 10, 2004	11.13	11.22	10.97	11.10
3076	NYSE	GLW	Mon, Aug 9, 2004	11.13	11.28	11.00	11.01
3075	NYSE	GLW	Fri, Aug 6, 2004	11.60	11.66	11.00	11.12
3074	NYSE	GLW	Thu, Aug 5, 2004	12.15	12.21	11.75	11.75
3073	NYSE	GLW	Wed, Aug 4, 2004	11.97	12.17	11.91	12.05
3072	NYSE	GLW	Tue, Aug 3, 2004	12.43	12.49	12.10	12.10
3071	NYSE	GLW	Mon, Aug 2, 2004	12.35	12.43	12.24	12.38
3070	NYSE	GLW	Fri, Jul 30, 2004	12.35	12.44	12.26	12.36
3069	NYSE	GLW	Thu, Jul 29, 2004	12.25	12.51	12.22	12.45
3068	NYSE	GLW	Wed, Jul 28, 2004	12.09	12.18	11.88	12.10
3067	NYSE	GLW	Tue, Jul 27, 2004	11.92	12.14	11.76	12.09
3066	NYSE	GLW	Mon, Jul 26, 2004	12.05	12.10	11.79	11.98
3065	NYSE	GLW	Fri, Jul 23, 2004	12.07	12.36	12.02	12.05
3064	NYSE	GLW	Thu, Jul 22, 2004	12.15	12.34	12.03	12.24
3063	NYSE	GLW	Wed, Jul 21, 2004	12.70	12.73	12.12	12.14
3062	NYSE	GLW	Tue, Jul 20, 2004	12.15	12.87	11.87	12.69
3061	NYSE	GLW	Mon, Jul 19, 2004	11.65	11.70	11.05	11.27
3060	NYSE	GLW	Fri, Jul 16, 2004	11.77	11.80	11.58	11.71
3059	NYSE	GLW	Thu, Jul 15, 2004	11.84	11.98	11.60	11.62
3058	NYSE	GLW	Wed, Jul 14, 2004	11.90	12.06	11.77	11.84
3057	NYSE	GLW	Tue, Jul 13, 2004	11.87	12.09	11.86	12.05
3056	NYSE	GLW	Mon, Jul 12, 2004	12.03	12.04	11.80	11.86
3055	NYSE	GLW	Fri, Jul 9, 2004	12.25	12.27	12.02	12.09
3054	NYSE	GLW	Thu, Jul 8, 2004	12.20	12.20	11.79	11.80
3053	NYSE	GLW	Wed, Jul 7, 2004	11.98	12.39	11.98	12.25
3052	NYSE	GLW	Tue, Jul 6, 2004	12.51	12.52	11.82	11.99
3051	NYSE	GLW	Fri, Jul 2, 2004	12.65	12.65	12.28	12.53
3050	NYSE	GLW	Thu, Jul 1, 2004	12.95	13.03	12.57	12.58
3049	NYSE	GLW	Wed, Jun 30, 2004	12.94	13.19	12.93	13.06
3048	NYSE	GLW	Tue, Jun 29, 2004	12.50	12.93	12.49	12.91
3047	NYSE	GLW	Mon, Jun 28, 2004	12.80	12.90	12.45	12.49
3046	NYSE	GLW	Fri, Jun 25, 2004	12.54	12.84	12.52	12.71
3045	NYSE	GLW	Thu, Jun 24, 2004	12.58	12.75	12.48	12.49
3044	NYSE	GLW	Wed, Jun 23, 2004	12.30	12.63	12.24	12.57
3043	NYSE	GLW	Tue, Jun 22, 2004	12.09	12.42	12.08	12.25
3042	NYSE	GLW	Mon, Jun 21, 2004	12.45	12.49	12.05	12.06
3041	NYSE	GLW	Fri, Jun 18, 2004	12.25	12.47	12.18	12.41
3040	NYSE	GLW	Thu, Jun 17, 2004	12.16	12.28	12.01	12.04
3039	NYSE	GLW	Wed, Jun 16, 2004	12.23	12.40	12.11	12.28
3038	NYSE	GLW	Tue, Jun 15, 2004	12.35	12.65	12.32	12.56
3037	NYSE	GLW	Mon, Jun 14, 2004	12.55	12.71	11.96	12.00
3036	NYSE	GLW	Thu, Jun 10, 2004	12.68	12.84	12.60	12.84
3035	NYSE	GLW	Wed, Jun 9, 2004	12.80	12.95	12.57	12.68
3034	NYSE	GLW	Tue, Jun 8, 2004	12.87	13.01	12.70	13.01
3033	NYSE	GLW	Mon, Jun 7, 2004	12.44	12.89	12.43	12.87
3032	NYSE	GLW	Fri, Jun 4, 2004	12.19	12.35	12.10	12.30
3031	NYSE	GLW	Thu, Jun 3, 2004	12.37	12.38	11.98	11.99
3030	NYSE	GLW	Wed, Jun 2, 2004	12.25	12.45	12.18	12.37
3029	NYSE	GLW	Tue, Jun 1, 2004	12.12	12.39	12.10	12.25
3028	NYSE	GLW	Fri, May 28, 2004	12.26	12.41	12.19	12.39
3027	NYSE	GLW	Thu, May 27, 2004	12.63	12.73	12.14	12.19
3026	NYSE	GLW	Wed, May 26, 2004	11.96	12.71	11.95	12.63
3025	NYSE	GLW	Tue, May 25, 2004	12.00	12.39	11.84	12.38
3024	NYSE	GLW	Mon, May 24, 2004	12.05	12.22	12.00	12.11
3023	NYSE	GLW	Fri, May 21, 2004	11.73	12.03	11.72	11.90
3022	NYSE	GLW	Thu, May 20, 2004	11.51	11.66	11.35	11.65
3021	NYSE	GLW	Wed, May 19, 2004	11.36	11.67	11.22	11.41
3020	NYSE	GLW	Tue, May 18, 2004	11.00	11.23	10.99	11.02
3019	NYSE	GLW	Mon, May 17, 2004	11.05	11.14	10.85	10.87
3018	NYSE	GLW	Fri, May 14, 2004	11.62	11.71	11.25	11.31
3017	NYSE	GLW	Thu, May 13, 2004	11.26	11.69	11.20	11.63
3016	NYSE	GLW	Wed, May 12, 2004	11.54	11.54	11.06	11.46
3015	NYSE	GLW	Tue, May 11, 2004	11.29	11.54	11.20	11.48
3014	NYSE	GLW	Mon, May 10, 2004	11.12	11.30	10.90	11.20
3013	NYSE	GLW	Fri, May 7, 2004	11.33	11.81	11.33	11.57
3012	NYSE	GLW	Thu, May 6, 2004	11.61	11.71	11.27	11.53
3011	NYSE	GLW	Wed, May 5, 2004	11.83	11.89	11.57	11.78
3010	NYSE	GLW	Tue, May 4, 2004	11.65	11.72	11.26	11.51
3009	NYSE	GLW	Mon, May 3, 2004	11.01	11.48	11.01	11.25
3008	NYSE	GLW	Fri, Apr 30, 2004	11.35	11.38	10.90	11.03
3007	NYSE	GLW	Thu, Apr 29, 2004	11.56	11.69	11.05	11.21
3006	NYSE	GLW	Wed, Apr 28, 2004	11.95	12.00	11.60	11.63
3005	NYSE	GLW	Tue, Apr 27, 2004	12.01	12.10	11.90	12.06
3004	NYSE	GLW	Mon, Apr 26, 2004	12.24	12.28	11.98	12.05
3003	NYSE	GLW	Fri, Apr 23, 2004	11.60	12.25	11.56	12.13
3002	NYSE	GLW	Thu, Apr 22, 2004	10.19	10.45	10.08	10.25
3001	NYSE	GLW	Wed, Apr 21, 2004	10.43	10.58	10.08	10.20
3000	NYSE	GLW	Tue, Apr 20, 2004	10.65	10.84	10.28	10.31
2999	NYSE	GLW	Mon, Apr 19, 2004	10.48	10.64	10.36	10.52
2998	NYSE	GLW	Fri, Apr 16, 2004	10.85	10.86	10.48	10.48
2997	NYSE	GLW	Thu, Apr 15, 2004	11.00	11.17	10.71	10.80
2996	NYSE	GLW	Wed, Apr 14, 2004	10.93	11.10	10.70	10.91
2995	NYSE	GLW	Tue, Apr 13, 2004	11.43	11.48	10.99	11.04
2994	NYSE	GLW	Mon, Apr 12, 2004	11.41	11.49	11.32	11.42
2993	NYSE	GLW	Thu, Apr 8, 2004	11.50	11.55	11.23	11.38
2992	NYSE	GLW	Wed, Apr 7, 2004	11.26	12.27	11.05	11.24
2991	NYSE	GLW	Tue, Apr 6, 2004	11.65	11.70	11.34	11.46
2990	NYSE	GLW	Mon, Apr 5, 2004	11.87	12.03	11.65	11.81
2989	NYSE	GLW	Fri, Apr 2, 2004	11.89	11.94	11.66	11.87
2988	NYSE	GLW	Thu, Apr 1, 2004	11.18	11.55	11.16	11.53
2987	NYSE	GLW	Wed, Mar 31, 2004	11.37	11.40	11.15	11.18
2986	NYSE	GLW	Tue, Mar 30, 2004	11.24	11.47	11.12	11.27
2985	NYSE	GLW	Mon, Mar 29, 2004	11.25	11.56	11.20	11.24
2984	NYSE	GLW	Fri, Mar 26, 2004	11.00	11.23	10.88	11.06
2983	NYSE	GLW	Thu, Mar 25, 2004	10.63	10.98	10.53	10.91
2982	NYSE	GLW	Wed, Mar 24, 2004	10.50	10.70	10.25	10.31
2981	NYSE	GLW	Tue, Mar 23, 2004	10.85	10.85	10.34	10.50
2980	NYSE	GLW	Mon, Mar 22, 2004	10.44	10.53	10.15	10.33
2979	NYSE	GLW	Fri, Mar 19, 2004	10.90	10.98	10.54	10.57
2978	NYSE	GLW	Thu, Mar 18, 2004	10.98	11.00	10.67	10.88
2977	NYSE	GLW	Wed, Mar 17, 2004	10.85	11.11	10.84	10.96
2976	NYSE	GLW	Tue, Mar 16, 2004	10.99	11.08	10.45	10.64
2975	NYSE	GLW	Mon, Mar 15, 2004	11.15	11.19	10.00	10.87
2974	NYSE	GLW	Fri, Mar 12, 2004	11.01	11.45	11.00	11.32
2973	NYSE	GLW	Thu, Mar 11, 2004	11.31	11.34	10.39	11.02
2972	NYSE	GLW	Wed, Mar 10, 2004	12.45	12.49	11.39	11.61
2971	NYSE	GLW	Tue, Mar 9, 2004	12.68	12.72	12.00	12.14
2970	NYSE	GLW	Mon, Mar 8, 2004	12.72	12.92	12.60	12.68
2969	NYSE	GLW	Fri, Mar 5, 2004	12.74	12.90	12.65	12.73
2968	NYSE	GLW	Thu, Mar 4, 2004	12.80	12.92	12.70	12.84
2967	NYSE	GLW	Wed, Mar 3, 2004	12.99	13.05	12.75	12.80
2966	NYSE	GLW	Tue, Mar 2, 2004	12.74	12.99	12.69	12.98
2965	NYSE	GLW	Mon, Mar 1, 2004	12.50	12.81	12.50	12.74
2964	NYSE	GLW	Fri, Feb 27, 2004	12.83	12.85	12.50	12.55
2963	NYSE	GLW	Thu, Feb 26, 2004	12.65	12.84	12.50	12.64
2962	NYSE	GLW	Wed, Feb 25, 2004	12.31	12.67	12.28	12.57
2961	NYSE	GLW	Tue, Feb 24, 2004	12.37	12.43	12.05	12.31
2960	NYSE	GLW	Mon, Feb 23, 2004	12.86	13.14	12.35	12.48
2959	NYSE	GLW	Fri, Feb 20, 2004	13.01	13.01	12.66	12.90
2958	NYSE	GLW	Thu, Feb 19, 2004	13.22	13.33	12.88	13.01
2957	NYSE	GLW	Wed, Feb 18, 2004	12.93	13.20	12.83	13.18
2956	NYSE	GLW	Tue, Feb 17, 2004	12.62	12.96	12.59	12.82
2955	NYSE	GLW	Fri, Feb 13, 2004	12.80	12.90	12.34	12.41
2954	NYSE	GLW	Thu, Feb 12, 2004	12.80	12.88	12.51	12.65
2953	NYSE	GLW	Wed, Feb 11, 2004	12.68	12.90	12.54	12.86
2952	NYSE	GLW	Tue, Feb 10, 2004	12.64	12.68	12.40	12.68
2951	NYSE	GLW	Mon, Feb 9, 2004	12.81	13.04	12.60	12.71
2950	NYSE	GLW	Fri, Feb 6, 2004	12.10	12.69	12.07	12.62
2949	NYSE	GLW	Thu, Feb 5, 2004	12.06	12.23	11.82	11.82
2948	NYSE	GLW	Wed, Feb 4, 2004	12.19	12.20	11.77	11.99
2947	NYSE	GLW	Tue, Feb 3, 2004	12.59	12.61	12.28	12.48
2946	NYSE	GLW	Mon, Feb 2, 2004	12.92	13.03	12.54	12.62
2945	NYSE	GLW	Fri, Jan 30, 2004	12.60	13.03	12.45	12.92
2944	NYSE	GLW	Thu, Jan 29, 2004	12.81	12.95	12.22	12.48
2943	NYSE	GLW	Wed, Jan 28, 2004	13.38	13.49	12.81	12.87
2942	NYSE	GLW	Tue, Jan 27, 2004	13.42	13.49	13.12	13.35
2941	NYSE	GLW	Mon, Jan 26, 2004	13.10	13.46	12.96	13.42
2940	NYSE	GLW	Fri, Jan 23, 2004	12.65	13.27	12.50	13.23
2939	NYSE	GLW	Thu, Jan 22, 2004	13.30	13.32	12.76	12.90
2938	NYSE	GLW	Wed, Jan 21, 2004	13.59	13.60	13.29	13.39
2937	NYSE	GLW	Tue, Jan 20, 2004	13.50	13.89	13.43	13.78
2936	NYSE	GLW	Fri, Jan 16, 2004	12.50	13.50	12.42	13.41
2935	NYSE	GLW	Thu, Jan 15, 2004	12.27	12.46	12.25	12.42
2934	NYSE	GLW	Wed, Jan 14, 2004	12.09	12.29	12.06	12.29
2933	NYSE	GLW	Tue, Jan 13, 2004	12.04	12.24	11.95	12.07
2932	NYSE	GLW	Mon, Jan 12, 2004	12.05	12.17	11.86	12.12
2931	NYSE	GLW	Fri, Jan 9, 2004	11.80	12.24	11.76	12.00
2930	NYSE	GLW	Thu, Jan 8, 2004	11.55	12.02	10.67	12.01
2929	NYSE	GLW	Wed, Jan 7, 2004	11.41	11.63	11.10	11.42
2928	NYSE	GLW	Tue, Jan 6, 2004	11.10	11.55	10.92	11.47
2927	NYSE	GLW	Mon, Jan 5, 2004	10.40	11.02	10.36	11.01
2926	NYSE	GLW	Fri, Jan 2, 2004	10.53	10.59	10.20	10.27
2925	NYSE	GLW	Wed, Dec 31, 2003	10.35	10.50	10.31	10.43
2924	NYSE	GLW	Tue, Dec 30, 2003	10.37	10.57	10.30	10.34
2923	NYSE	GLW	Mon, Dec 29, 2003	10.25	10.40	10.20	10.40
2922	NYSE	GLW	Fri, Dec 26, 2003	10.28	10.37	10.20	10.26
2921	NYSE	GLW	Wed, Dec 24, 2003	10.30	10.30	10.19	10.20
2920	NYSE	GLW	Tue, Dec 23, 2003	10.36	10.55	10.20	10.30
2919	NYSE	GLW	Mon, Dec 22, 2003	10.40	10.45	10.29	10.36
2918	NYSE	GLW	Fri, Dec 19, 2003	10.61	10.64	10.39	10.43
2917	NYSE	GLW	Thu, Dec 18, 2003	10.34	10.71	10.28	10.55
2916	NYSE	GLW	Wed, Dec 17, 2003	10.08	10.28	9.88	10.00
2915	NYSE	GLW	Tue, Dec 16, 2003	10.64	10.75	10.23	10.24
2914	NYSE	GLW	Mon, Dec 15, 2003	11.01	11.21	10.77	10.80
2913	NYSE	GLW	Fri, Dec 12, 2003	10.63	10.81	10.51	10.78
2912	NYSE	GLW	Thu, Dec 11, 2003	10.12	10.56	10.00	10.50
2911	NYSE	GLW	Wed, Dec 10, 2003	10.20	10.29	9.98	10.08
2910	NYSE	GLW	Tue, Dec 9, 2003	10.45	10.69	9.85	9.89
2909	NYSE	GLW	Mon, Dec 8, 2003	10.45	10.62	10.08	10.45
2908	NYSE	GLW	Fri, Dec 5, 2003	10.75	10.80	10.46	10.53
2907	NYSE	GLW	Thu, Dec 4, 2003	11.01	11.22	10.68	10.85
2906	NYSE	GLW	Wed, Dec 3, 2003	11.38	11.40	11.01	11.04
2905	NYSE	GLW	Tue, Dec 2, 2003	11.46	11.50	11.25	11.28
2904	NYSE	GLW	Mon, Dec 1, 2003	11.60	11.65	11.48	11.55
2903	NYSE	GLW	Fri, Nov 28, 2003	11.40	11.50	11.32	11.47
2902	NYSE	GLW	Wed, Nov 26, 2003	11.55	11.57	11.31	11.45
2901	NYSE	GLW	Tue, Nov 25, 2003	11.50	11.57	11.41	11.42
2900	NYSE	GLW	Mon, Nov 24, 2003	11.07	11.40	11.03	11.36
2899	NYSE	GLW	Fri, Nov 21, 2003	10.84	11.12	10.69	10.86
2898	NYSE	GLW	Thu, Nov 20, 2003	10.95	11.26	10.70	10.84
2897	NYSE	GLW	Wed, Nov 19, 2003	10.73	11.00	10.54	10.94
2896	NYSE	GLW	Tue, Nov 18, 2003	11.20	11.31	10.35	10.54
2895	NYSE	GLW	Mon, Nov 17, 2003	11.35	11.38	10.85	11.10
2894	NYSE	GLW	Fri, Nov 14, 2003	11.75	11.89	11.00	11.59
2893	NYSE	GLW	Thu, Nov 13, 2003	11.82	11.87	11.72	11.75
2892	NYSE	GLW	Wed, Nov 12, 2003	11.59	11.75	11.58	11.69
2891	NYSE	GLW	Tue, Nov 11, 2003	11.91	11.93	11.50	11.55
2890	NYSE	GLW	Mon, Nov 10, 2003	12.25	12.30	11.89	11.91
2889	NYSE	GLW	Fri, Nov 7, 2003	12.09	12.34	11.95	12.00
2888	NYSE	GLW	Thu, Nov 6, 2003	11.93	12.07	11.81	12.01
2887	NYSE	GLW	Wed, Nov 5, 2003	11.55	11.80	11.53	11.77
2886	NYSE	GLW	Tue, Nov 4, 2003	11.30	11.70	11.23	11.67
2885	NYSE	GLW	Mon, Nov 3, 2003	11.00	11.25	10.99	11.24
2884	NYSE	GLW	Fri, Oct 31, 2003	11.14	11.24	10.54	10.98
2883	NYSE	GLW	Thu, Oct 30, 2003	11.32	11.38	10.90	11.14
2882	NYSE	GLW	Wed, Oct 29, 2003	11.24	11.30	11.17	11.28
2881	NYSE	GLW	Tue, Oct 28, 2003	10.97	11.35	10.92	11.25
2880	NYSE	GLW	Mon, Oct 27, 2003	10.55	10.82	10.43	10.77
2879	NYSE	GLW	Fri, Oct 24, 2003	10.50	10.54	10.30	10.39
2878	NYSE	GLW	Thu, Oct 23, 2003	10.23	10.60	10.13	10.60
2877	NYSE	GLW	Wed, Oct 22, 2003	10.70	10.74	10.30	10.40
2876	NYSE	GLW	Tue, Oct 21, 2003	10.80	10.88	10.70	10.78
2875	NYSE	GLW	Mon, Oct 20, 2003	11.00	11.05	10.69	10.79
2874	NYSE	GLW	Fri, Oct 17, 2003	11.10	11.13	10.88	11.00
2873	NYSE	GLW	Thu, Oct 16, 2003	10.75	11.10	10.68	11.00
2872	NYSE	GLW	Wed, Oct 15, 2003	11.24	11.26	10.90	10.95
2871	NYSE	GLW	Tue, Oct 14, 2003	11.10	11.18	11.02	11.16
2870	NYSE	GLW	Mon, Oct 13, 2003	11.00	11.13	10.96	11.05
2869	NYSE	GLW	Fri, Oct 10, 2003	10.77	10.98	10.72	10.95
2868	NYSE	GLW	Thu, Oct 9, 2003	10.70	10.93	10.63	10.77
2867	NYSE	GLW	Wed, Oct 8, 2003	10.62	10.66	10.20	10.61
2866	NYSE	GLW	Tue, Oct 7, 2003	10.03	10.65	9.90	10.62
2865	NYSE	GLW	Mon, Oct 6, 2003	9.81	10.23	9.70	10.21
2864	NYSE	GLW	Fri, Oct 3, 2003	9.60	9.94	9.60	9.80
2863	NYSE	GLW	Thu, Oct 2, 2003	9.28	9.50	9.23	9.50
2862	NYSE	GLW	Wed, Oct 1, 2003	9.43	9.52	9.24	9.35
2861	NYSE	GLW	Tue, Sep 30, 2003	9.43	9.61	9.05	9.42
2860	NYSE	GLW	Mon, Sep 29, 2003	9.22	9.60	9.08	9.60
2859	NYSE	GLW	Fri, Sep 26, 2003	9.10	9.11	8.86	9.01
2858	NYSE	GLW	Thu, Sep 25, 2003	9.45	9.47	9.02	9.02
2857	NYSE	GLW	Wed, Sep 24, 2003	9.60	9.67	9.35	9.43
2856	NYSE	GLW	Tue, Sep 23, 2003	9.77	9.90	9.48	9.51
2855	NYSE	GLW	Mon, Sep 22, 2003	9.83	9.84	9.57	9.70
2854	NYSE	GLW	Fri, Sep 19, 2003	9.68	10.06	9.64	10.00
2853	NYSE	GLW	Thu, Sep 18, 2003	9.40	9.77	9.18	9.73
2852	NYSE	GLW	Wed, Sep 17, 2003	9.10	9.35	9.08	9.35
2851	NYSE	GLW	Tue, Sep 16, 2003	8.72	9.24	8.71	9.24
2850	NYSE	GLW	Mon, Sep 15, 2003	8.60	8.74	8.50	8.72
2849	NYSE	GLW	Fri, Sep 12, 2003	8.55	8.60	8.39	8.59
2848	NYSE	GLW	Thu, Sep 11, 2003	8.52	8.60	8.36	8.53
2847	NYSE	GLW	Wed, Sep 10, 2003	8.80	8.80	8.48	8.49
2846	NYSE	GLW	Tue, Sep 9, 2003	9.03	9.10	8.82	8.91
2845	NYSE	GLW	Mon, Sep 8, 2003	8.79	9.09	8.79	9.03
2844	NYSE	GLW	Fri, Sep 5, 2003	8.55	8.86	8.42	8.76
2843	NYSE	GLW	Thu, Sep 4, 2003	8.45	8.74	8.45	8.56
2842	NYSE	GLW	Wed, Sep 3, 2003	8.35	8.70	8.32	8.62
2841	NYSE	GLW	Tue, Sep 2, 2003	8.25	8.35	8.03	8.29
2840	NYSE	GLW	Fri, Aug 29, 2003	8.15	8.27	8.15	8.25
2839	NYSE	GLW	Thu, Aug 28, 2003	8.42	8.43	8.18	8.24
2838	NYSE	GLW	Wed, Aug 27, 2003	8.20	8.37	8.19	8.36
2837	NYSE	GLW	Tue, Aug 26, 2003	8.01	8.24	7.97	8.20
2836	NYSE	GLW	Mon, Aug 25, 2003	8.15	8.16	7.98	8.07
2835	NYSE	GLW	Fri, Aug 22, 2003	8.50	8.50	8.08	8.21
2834	NYSE	GLW	Thu, Aug 21, 2003	8.41	8.51	8.30	8.36
2833	NYSE	GLW	Wed, Aug 20, 2003	8.12	8.40	8.10	8.38
2832	NYSE	GLW	Tue, Aug 19, 2003	8.19	8.23	8.08	8.20
2831	NYSE	GLW	Mon, Aug 18, 2003	8.02	8.15	8.00	8.14
2830	NYSE	GLW	Fri, Aug 15, 2003	7.96	8.00	7.85	7.99
2829	NYSE	GLW	Thu, Aug 14, 2003	7.90	7.97	7.75	7.96
2828	NYSE	GLW	Wed, Aug 13, 2003	7.69	7.89	7.66	7.89
2827	NYSE	GLW	Tue, Aug 12, 2003	7.41	7.65	7.41	7.63
2826	NYSE	GLW	Mon, Aug 11, 2003	7.37	7.51	7.36	7.45
2825	NYSE	GLW	Fri, Aug 8, 2003	7.35	7.47	7.25	7.37
2824	NYSE	GLW	Thu, Aug 7, 2003	7.25	7.36	7.21	7.34
2823	NYSE	GLW	Wed, Aug 6, 2003	7.35	7.52	7.15	7.26
2822	NYSE	GLW	Tue, Aug 5, 2003	7.80	7.84	7.49	7.52
2821	NYSE	GLW	Mon, Aug 4, 2003	8.08	8.15	7.83	7.92
2820	NYSE	GLW	Fri, Aug 1, 2003	8.07	8.20	8.05	8.18
2819	NYSE	GLW	Thu, Jul 31, 2003	8.15	8.25	8.05	8.14
2818	NYSE	GLW	Wed, Jul 30, 2003	7.96	8.05	7.85	8.00
2817	NYSE	GLW	Tue, Jul 29, 2003	8.05	8.09	7.80	7.92
2816	NYSE	GLW	Mon, Jul 28, 2003	8.20	8.20	8.03	8.05
2815	NYSE	GLW	Fri, Jul 25, 2003	8.10	8.22	8.03	8.12
2814	NYSE	GLW	Thu, Jul 24, 2003	8.22	8.27	8.06	8.06
2813	NYSE	GLW	Wed, Jul 23, 2003	8.48	8.76	8.35	8.68
2812	NYSE	GLW	Tue, Jul 22, 2003	8.25	8.25	7.84	8.23
2811	NYSE	GLW	Mon, Jul 21, 2003	7.66	8.54	7.51	7.51
2810	NYSE	GLW	Fri, Jul 18, 2003	7.70	7.85	7.55	7.64
2809	NYSE	GLW	Thu, Jul 17, 2003	7.80	8.06	7.50	7.53
2808	NYSE	GLW	Wed, Jul 16, 2003	8.44	8.45	8.12	8.20
2807	NYSE	GLW	Tue, Jul 15, 2003	8.37	8.46	8.20	8.44
2806	NYSE	GLW	Mon, Jul 14, 2003	8.70	8.72	8.31	8.39
2805	NYSE	GLW	Fri, Jul 11, 2003	8.40	8.60	8.40	8.50
2804	NYSE	GLW	Thu, Jul 10, 2003	8.45	8.64	8.20	8.36
2803	NYSE	GLW	Wed, Jul 9, 2003	8.32	8.85	8.22	8.74
2802	NYSE	GLW	Tue, Jul 8, 2003	7.99	8.40	7.92	8.36
2801	NYSE	GLW	Mon, Jul 7, 2003	7.80	7.91	7.70	7.91
2800	NYSE	GLW	Thu, Jul 3, 2003	7.53	7.83	7.52	7.67
2799	NYSE	GLW	Wed, Jul 2, 2003	7.50	7.80	7.48	7.76
2798	NYSE	GLW	Tue, Jul 1, 2003	7.38	7.46	7.18	7.46
2797	NYSE	GLW	Mon, Jun 30, 2003	7.50	7.62	7.26	7.39
2796	NYSE	GLW	Fri, Jun 27, 2003	7.50	7.62	7.46	7.50
2795	NYSE	GLW	Thu, Jun 26, 2003	7.49	7.56	7.37	7.49
2794	NYSE	GLW	Wed, Jun 25, 2003	7.18	7.50	7.16	7.34
2793	NYSE	GLW	Tue, Jun 24, 2003	7.42	7.59	6.90	7.13
2792	NYSE	GLW	Mon, Jun 23, 2003	7.85	7.91	7.15	7.30
2791	NYSE	GLW	Fri, Jun 20, 2003	8.15	8.15	7.85	7.90
2790	NYSE	GLW	Thu, Jun 19, 2003	7.97	8.17	7.91	8.02
2789	NYSE	GLW	Wed, Jun 18, 2003	7.87	7.97	7.74	7.95
2788	NYSE	GLW	Tue, Jun 17, 2003	7.80	7.95	7.77	7.91
2787	NYSE	GLW	Mon, Jun 16, 2003	7.70	7.78	7.50	7.76
2786	NYSE	GLW	Fri, Jun 13, 2003	7.86	7.95	7.56	7.60
2785	NYSE	GLW	Thu, Jun 12, 2003	8.00	8.05	7.75	7.83
2784	NYSE	GLW	Wed, Jun 11, 2003	7.78	7.96	7.65	7.90
2783	NYSE	GLW	Tue, Jun 10, 2003	7.71	7.91	7.55	7.70
2782	NYSE	GLW	Mon, Jun 9, 2003	7.75	7.83	7.40	7.70
2781	NYSE	GLW	Fri, Jun 6, 2003	8.28	8.49	7.81	7.85
2780	NYSE	GLW	Thu, Jun 5, 2003	7.65	8.01	7.49	7.90
2779	NYSE	GLW	Wed, Jun 4, 2003	7.08	7.75	7.07	7.71
2778	NYSE	GLW	Tue, Jun 3, 2003	7.33	7.33	6.90	7.03
2777	NYSE	GLW	Mon, Jun 2, 2003	7.52	7.89	7.28	7.31
2776	NYSE	GLW	Fri, May 30, 2003	6.84	7.35	6.80	7.31
2775	NYSE	GLW	Thu, May 29, 2003	6.35	6.90	6.35	6.84
2774	NYSE	GLW	Wed, May 28, 2003	6.50	6.51	6.25	6.30
2773	NYSE	GLW	Tue, May 27, 2003	6.05	6.43	6.01	6.43
2772	NYSE	GLW	Fri, May 23, 2003	5.99	6.15	5.93	6.02
2771	NYSE	GLW	Thu, May 22, 2003	5.72	6.06	5.71	6.00
2770	NYSE	GLW	Wed, May 21, 2003	5.85	5.98	5.72	5.73
2769	NYSE	GLW	Tue, May 20, 2003	6.00	6.10	5.81	5.98
2768	NYSE	GLW	Mon, May 19, 2003	6.10	6.19	6.00	6.01
2767	NYSE	GLW	Fri, May 16, 2003	6.20	6.29	6.01	6.29
2766	NYSE	GLW	Thu, May 15, 2003	6.25	6.30	6.15	6.21
2765	NYSE	GLW	Wed, May 14, 2003	6.22	6.62	6.12	6.26
2764	NYSE	GLW	Tue, May 13, 2003	6.00	6.25	5.97	6.15
2763	NYSE	GLW	Mon, May 12, 2003	5.81	5.98	5.81	5.98
2762	NYSE	GLW	Fri, May 9, 2003	5.80	5.90	5.77	5.90
2761	NYSE	GLW	Thu, May 8, 2003	5.83	5.95	5.71	5.77
2760	NYSE	GLW	Wed, May 7, 2003	5.76	5.96	5.76	5.90
2759	NYSE	GLW	Tue, May 6, 2003	5.63	5.82	5.59	5.70
2758	NYSE	GLW	Mon, May 5, 2003	5.50	5.64	5.47	5.62
2757	NYSE	GLW	Fri, May 2, 2003	5.43	5.44	5.35	5.43
2756	NYSE	GLW	Thu, May 1, 2003	5.52	5.52	5.32	5.44
2755	NYSE	GLW	Wed, Apr 30, 2003	5.37	5.42	5.27	5.42
2754	NYSE	GLW	Tue, Apr 29, 2003	5.39	5.48	5.35	5.42
2753	NYSE	GLW	Mon, Apr 28, 2003	6.00	6.00	5.66	5.67
2752	NYSE	GLW	Fri, Apr 25, 2003	5.77	5.80	5.64	5.74
2751	NYSE	GLW	Thu, Apr 24, 2003	5.86	6.03	5.78	5.82
2750	NYSE	GLW	Wed, Apr 23, 2003	6.10	6.15	5.75	5.88
2749	NYSE	GLW	Tue, Apr 22, 2003	6.02	6.25	5.99	6.21
2748	NYSE	GLW	Mon, Apr 21, 2003	6.00	6.13	5.96	6.11
2747	NYSE	GLW	Thu, Apr 17, 2003	5.81	6.00	5.78	6.00
2746	NYSE	GLW	Wed, Apr 16, 2003	6.00	6.05	5.78	5.80
2745	NYSE	GLW	Tue, Apr 15, 2003	5.85	6.00	5.84	5.98
2744	NYSE	GLW	Mon, Apr 14, 2003	5.68	5.81	5.63	5.80
2743	NYSE	GLW	Fri, Apr 11, 2003	5.80	5.86	5.66	5.68
2742	NYSE	GLW	Thu, Apr 10, 2003	5.55	5.80	5.51	5.80
2741	NYSE	GLW	Wed, Apr 9, 2003	5.88	5.88	5.55	5.55
2740	NYSE	GLW	Tue, Apr 8, 2003	5.85	5.85	5.69	5.75
2739	NYSE	GLW	Mon, Apr 7, 2003	5.90	6.10	5.83	5.85
2738	NYSE	GLW	Fri, Apr 4, 2003	5.90	5.90	5.61	5.75
2737	NYSE	GLW	Thu, Apr 3, 2003	5.90	5.95	5.85	5.85
2736	NYSE	GLW	Wed, Apr 2, 2003	5.95	5.99	5.90	5.90
2735	NYSE	GLW	Tue, Apr 1, 2003	5.91	5.93	5.77	5.86
2734	NYSE	GLW	Mon, Mar 31, 2003	5.86	5.98	5.82	5.84
2733	NYSE	GLW	Fri, Mar 28, 2003	6.07	6.14	5.96	6.00
2732	NYSE	GLW	Thu, Mar 27, 2003	5.78	6.09	5.78	6.02
2731	NYSE	GLW	Wed, Mar 26, 2003	5.98	6.03	5.90	6.00
2730	NYSE	GLW	Tue, Mar 25, 2003	5.88	6.00	5.82	5.89
2729	NYSE	GLW	Mon, Mar 24, 2003	6.00	6.05	5.82	5.90
2728	NYSE	GLW	Fri, Mar 21, 2003	6.29	6.40	6.10	6.12
2727	NYSE	GLW	Thu, Mar 20, 2003	6.16	6.19	6.02	6.15
2726	NYSE	GLW	Wed, Mar 19, 2003	6.09	6.30	6.05	6.25
2725	NYSE	GLW	Tue, Mar 18, 2003	5.90	6.02	5.88	6.00
2724	NYSE	GLW	Mon, Mar 17, 2003	5.80	5.90	5.45	5.80
2723	NYSE	GLW	Fri, Mar 14, 2003	6.01	6.06	5.83	5.89
2722	NYSE	GLW	Thu, Mar 13, 2003	5.55	5.73	5.48	5.70
2721	NYSE	GLW	Wed, Mar 12, 2003	5.50	5.57	5.33	5.43
2720	NYSE	GLW	Tue, Mar 11, 2003	5.69	5.74	5.44	5.47
2719	NYSE	GLW	Mon, Mar 10, 2003	5.79	5.99	5.51	5.53
2718	NYSE	GLW	Fri, Mar 7, 2003	5.27	5.83	5.25	5.79
2717	NYSE	GLW	Thu, Mar 6, 2003	5.32	5.60	5.24	5.50
2716	NYSE	GLW	Wed, Mar 5, 2003	5.11	5.40	5.09	5.38
2715	NYSE	GLW	Tue, Mar 4, 2003	5.18	5.18	4.98	5.02
2714	NYSE	GLW	Mon, Mar 3, 2003	4.80	5.21	4.80	5.10
2713	NYSE	GLW	Fri, Feb 28, 2003	4.83	4.99	4.82	4.92
2712	NYSE	GLW	Thu, Feb 27, 2003	4.80	4.95	4.75	4.80
2711	NYSE	GLW	Wed, Feb 26, 2003	4.89	4.99	4.64	4.74
2710	NYSE	GLW	Tue, Feb 25, 2003	4.86	4.94	4.54	4.84
2709	NYSE	GLW	Mon, Feb 24, 2003	4.90	4.99	4.85	4.89
2708	NYSE	GLW	Fri, Feb 21, 2003	5.06	5.12	4.85	4.99
2707	NYSE	GLW	Thu, Feb 20, 2003	5.30	5.30	5.07	5.14
2706	NYSE	GLW	Wed, Feb 19, 2003	5.34	5.35	5.19	5.21
2705	NYSE	GLW	Tue, Feb 18, 2003	5.30	5.35	5.20	5.25
2704	NYSE	GLW	Fri, Feb 14, 2003	5.10	5.21	5.06	5.18
2703	NYSE	GLW	Thu, Feb 13, 2003	4.95	5.14	4.85	5.05
2702	NYSE	GLW	Wed, Feb 12, 2003	5.10	5.30	4.92	4.95
2701	NYSE	GLW	Tue, Feb 11, 2003	5.59	5.65	5.15	5.34
2700	NYSE	GLW	Mon, Feb 10, 2003	4.70	5.42	4.66	5.40
2699	NYSE	GLW	Fri, Feb 7, 2003	4.45	4.65	4.35	4.57
2698	NYSE	GLW	Thu, Feb 6, 2003	4.04	4.22	4.02	4.20
2697	NYSE	GLW	Wed, Feb 5, 2003	4.08	4.23	4.02	4.04
2696	NYSE	GLW	Tue, Feb 4, 2003	4.04	4.09	3.95	4.02
2695	NYSE	GLW	Mon, Feb 3, 2003	4.03	4.28	4.02	4.10
2694	NYSE	GLW	Fri, Jan 31, 2003	4.05	4.17	4.02	4.08
2693	NYSE	GLW	Thu, Jan 30, 2003	4.31	4.34	4.12	4.13
2692	NYSE	GLW	Wed, Jan 29, 2003	4.15	4.39	4.01	4.35
2691	NYSE	GLW	Tue, Jan 28, 2003	3.99	4.19	3.96	4.16
2690	NYSE	GLW	Mon, Jan 27, 2003	3.85	4.04	3.85	3.94
2689	NYSE	GLW	Fri, Jan 24, 2003	4.12	4.16	3.89	4.00
2688	NYSE	GLW	Thu, Jan 23, 2003	4.40	4.42	3.40	4.36
2687	NYSE	GLW	Wed, Jan 22, 2003	4.10	4.32	4.05	4.07
2686	NYSE	GLW	Tue, Jan 21, 2003	4.29	4.60	4.03	4.10
2685	NYSE	GLW	Fri, Jan 17, 2003	3.90	4.50	3.90	4.29
2684	NYSE	GLW	Thu, Jan 16, 2003	4.70	4.74	4.15	4.15
2683	NYSE	GLW	Wed, Jan 15, 2003	4.72	4.74	4.52	4.71
2682	NYSE	GLW	Tue, Jan 14, 2003	4.60	4.80	4.52	4.72
2681	NYSE	GLW	Mon, Jan 13, 2003	4.55	4.73	4.47	4.61
2680	NYSE	GLW	Fri, Jan 10, 2003	4.06	4.73	4.06	4.51
2679	NYSE	GLW	Thu, Jan 9, 2003	3.83	4.25	3.83	4.25
2678	NYSE	GLW	Wed, Jan 8, 2003	4.00	4.01	3.69	3.77
2677	NYSE	GLW	Tue, Jan 7, 2003	4.00	4.09	3.94	4.01
2676	NYSE	GLW	Mon, Jan 6, 2003	3.89	4.05	3.85	3.95
2675	NYSE	GLW	Fri, Jan 3, 2003	3.78	3.98	3.62	3.81
2674	NYSE	GLW	Thu, Jan 2, 2003	3.43	3.78	3.34	3.75
2673	NYSE	GLW	Tue, Dec 31, 2002	3.10	3.45	3.10	3.31
2672	NYSE	GLW	Mon, Dec 30, 2002	3.21	3.24	3.10	3.11
2671	NYSE	GLW	Fri, Dec 27, 2002	3.32	3.32	3.16	3.22
2670	NYSE	GLW	Thu, Dec 26, 2002	3.25	3.34	3.11	3.12
2669	NYSE	GLW	Tue, Dec 24, 2002	3.30	3.34	3.22	3.25
2668	NYSE	GLW	Mon, Dec 23, 2002	3.25	3.40	3.12	3.35
2667	NYSE	GLW	Fri, Dec 20, 2002	3.48	3.50	3.20	3.25
2666	NYSE	GLW	Thu, Dec 19, 2002	3.52	3.66	3.21	3.35
2665	NYSE	GLW	Wed, Dec 18, 2002	3.65	3.83	3.55	3.59
2664	NYSE	GLW	Tue, Dec 17, 2002	3.85	3.88	3.70	3.73
2663	NYSE	GLW	Mon, Dec 16, 2002	3.76	3.97	3.75	3.90
2662	NYSE	GLW	Fri, Dec 13, 2002	3.76	3.84	3.60	3.76
2661	NYSE	GLW	Thu, Dec 12, 2002	4.00	4.15	3.85	3.91
2660	NYSE	GLW	Wed, Dec 11, 2002	3.75	4.14	3.62	4.00
2659	NYSE	GLW	Tue, Dec 10, 2002	3.45	3.75	3.45	3.75
2658	NYSE	GLW	Mon, Dec 9, 2002	3.70	3.76	3.33	3.37
2657	NYSE	GLW	Fri, Dec 6, 2002	3.76	3.97	3.60	3.85
2656	NYSE	GLW	Thu, Dec 5, 2002	4.29	4.39	3.85	3.95
2655	NYSE	GLW	Wed, Dec 4, 2002	4.00	4.27	3.85	4.23
2654	NYSE	GLW	Tue, Dec 3, 2002	4.99	4.99	4.46	4.50
2653	NYSE	GLW	Mon, Dec 2, 2002	4.72	5.00	4.60	4.99
2652	NYSE	GLW	Fri, Nov 29, 2002	4.22	4.47	4.15	4.43
2651	NYSE	GLW	Wed, Nov 27, 2002	3.85	4.16	3.70	4.12
2650	NYSE	GLW	Tue, Nov 26, 2002	4.05	4.14	3.75	3.75
2649	NYSE	GLW	Mon, Nov 25, 2002	4.12	4.24	3.79	4.10
2648	NYSE	GLW	Fri, Nov 22, 2002	4.40	4.55	4.10	4.11
2647	NYSE	GLW	Thu, Nov 21, 2002	4.50	4.65	4.35	4.55
2646	NYSE	GLW	Wed, Nov 20, 2002	4.02	4.40	4.01	4.22
2645	NYSE	GLW	Tue, Nov 19, 2002	3.80	4.18	3.70	3.95
2644	NYSE	GLW	Mon, Nov 18, 2002	3.50	3.90	3.49	3.80
2643	NYSE	GLW	Fri, Nov 15, 2002	3.37	3.41	3.10	3.39
2642	NYSE	GLW	Thu, Nov 14, 2002	3.00	3.45	3.00	3.37
2641	NYSE	GLW	Wed, Nov 13, 2002	2.73	2.94	2.66	2.94
2640	NYSE	GLW	Tue, Nov 12, 2002	2.70	2.70	2.51	2.59
2639	NYSE	GLW	Mon, Nov 11, 2002	2.40	2.40	2.16	2.16
2638	NYSE	GLW	Fri, Nov 8, 2002	2.63	2.67	2.32	2.40
2637	NYSE	GLW	Thu, Nov 7, 2002	2.80	2.80	2.50	2.62
2636	NYSE	GLW	Wed, Nov 6, 2002	2.47	2.83	2.40	2.81
2635	NYSE	GLW	Tue, Nov 5, 2002	2.19	2.32	2.16	2.31
2634	NYSE	GLW	Mon, Nov 4, 2002	2.14	2.31	2.12	2.15
2633	NYSE	GLW	Fri, Nov 1, 2002	1.90	2.07	1.88	2.06
2632	NYSE	GLW	Thu, Oct 31, 2002	2.01	2.14	1.87	1.87
2631	NYSE	GLW	Wed, Oct 30, 2002	1.78	2.10	1.69	2.02
2630	NYSE	GLW	Tue, Oct 29, 2002	2.04	2.07	1.85	1.88
2629	NYSE	GLW	Mon, Oct 28, 2002	2.04	2.10	2.00	2.02
2628	NYSE	GLW	Fri, Oct 25, 2002	2.05	2.05	1.93	1.97
2627	NYSE	GLW	Thu, Oct 24, 2002	1.80	2.10	1.77	2.00
2626	NYSE	GLW	Wed, Oct 23, 2002	1.62	1.75	1.58	1.71
2625	NYSE	GLW	Tue, Oct 22, 2002	1.65	1.70	1.57	1.61
2624	NYSE	GLW	Mon, Oct 21, 2002	1.59	1.66	1.55	1.65
2623	NYSE	GLW	Fri, Oct 18, 2002	1.61	1.61	1.50	1.55
2622	NYSE	GLW	Thu, Oct 17, 2002	1.64	1.68	1.60	1.61
2621	NYSE	GLW	Wed, Oct 16, 2002	1.55	1.59	1.50	1.52
2620	NYSE	GLW	Tue, Oct 15, 2002	1.55	1.65	1.48	1.65
2619	NYSE	GLW	Mon, Oct 14, 2002	1.48	1.48	1.37	1.45
2618	NYSE	GLW	Fri, Oct 11, 2002	1.44	1.53	1.39	1.48
2617	NYSE	GLW	Thu, Oct 10, 2002	1.33	1.42	1.24	1.34
2616	NYSE	GLW	Wed, Oct 9, 2002	1.13	1.37	1.13	1.23
2615	NYSE	GLW	Tue, Oct 8, 2002	1.38	1.39	1.10	1.10
2614	NYSE	GLW	Mon, Oct 7, 2002	1.45	1.45	1.27	1.33
2613	NYSE	GLW	Fri, Oct 4, 2002	1.40	1.45	1.30	1.33
2612	NYSE	GLW	Thu, Oct 3, 2002	1.48	1.56	1.36	1.36
2611	NYSE	GLW	Wed, Oct 2, 2002	1.64	1.67	1.40	1.58
2610	NYSE	GLW	Tue, Oct 1, 2002	1.59	1.67	1.47	1.60
2609	NYSE	GLW	Mon, Sep 30, 2002	1.46	1.70	1.36	1.60
2608	NYSE	GLW	Fri, Sep 27, 2002	1.63	1.65	1.43	1.46
2607	NYSE	GLW	Thu, Sep 26, 2002	1.72	1.75	1.65	1.65
2606	NYSE	GLW	Wed, Sep 25, 2002	1.71	1.78	1.66	1.69
2605	NYSE	GLW	Tue, Sep 24, 2002	1.72	1.82	1.68	1.68
2604	NYSE	GLW	Mon, Sep 23, 2002	1.76	1.79	1.72	1.75
2603	NYSE	GLW	Fri, Sep 20, 2002	1.80	1.88	1.70	1.84
2602	NYSE	GLW	Thu, Sep 19, 2002	1.75	1.76	1.65	1.70
2601	NYSE	GLW	Wed, Sep 18, 2002	1.85	1.88	1.75	1.77
2600	NYSE	GLW	Tue, Sep 17, 2002	2.03	2.03	1.80	1.86
2599	NYSE	GLW	Mon, Sep 16, 2002	2.01	2.03	1.86	1.96
2598	NYSE	GLW	Fri, Sep 13, 2002	2.05	2.05	1.96	2.01
2597	NYSE	GLW	Thu, Sep 12, 2002	2.15	2.16	2.02	2.08
2596	NYSE	GLW	Wed, Sep 11, 2002	2.15	2.25	2.14	2.15
2595	NYSE	GLW	Tue, Sep 10, 2002	2.14	2.17	2.10	2.14
2594	NYSE	GLW	Mon, Sep 9, 2002	2.12	2.16	2.02	2.10
2593	NYSE	GLW	Fri, Sep 6, 2002	2.10	2.18	2.08	2.11
2592	NYSE	GLW	Thu, Sep 5, 2002	2.03	2.07	1.96	2.05
2591	NYSE	GLW	Wed, Sep 4, 2002	2.02	2.10	1.94	2.08
2590	NYSE	GLW	Tue, Sep 3, 2002	1.90	2.05	1.80	1.94
2589	NYSE	GLW	Fri, Aug 30, 2002	2.06	2.08	1.98	2.00
2588	NYSE	GLW	Thu, Aug 29, 2002	1.90	2.07	1.85	2.07
2587	NYSE	GLW	Wed, Aug 28, 2002	2.19	2.21	1.93	1.95
2586	NYSE	GLW	Tue, Aug 27, 2002	2.29	2.33	2.16	2.29
2585	NYSE	GLW	Mon, Aug 26, 2002	2.05	2.25	1.98	2.22
2584	NYSE	GLW	Fri, Aug 23, 2002	2.04	2.05	1.96	1.96
2583	NYSE	GLW	Thu, Aug 22, 2002	1.78	2.10	1.75	2.00
2582	NYSE	GLW	Wed, Aug 21, 2002	1.81	1.83	1.69	1.78
2581	NYSE	GLW	Tue, Aug 20, 2002	1.63	1.81	1.61	1.79
2580	NYSE	GLW	Mon, Aug 19, 2002	1.61	1.63	1.58	1.62
2579	NYSE	GLW	Fri, Aug 16, 2002	1.58	1.62	1.57	1.59
2578	NYSE	GLW	Thu, Aug 15, 2002	1.59	1.59	1.56	1.57
2577	NYSE	GLW	Wed, Aug 14, 2002	1.58	1.58	1.52	1.55
2576	NYSE	GLW	Tue, Aug 13, 2002	1.59	1.60	1.56	1.57
2575	NYSE	GLW	Mon, Aug 12, 2002	1.56	1.59	1.53	1.59
2574	NYSE	GLW	Fri, Aug 9, 2002	1.57	1.58	1.53	1.54
2573	NYSE	GLW	Thu, Aug 8, 2002	1.61	1.62	1.55	1.57
2572	NYSE	GLW	Wed, Aug 7, 2002	1.65	1.65	1.53	1.60
2571	NYSE	GLW	Tue, Aug 6, 2002	1.67	1.68	1.54	1.60
2570	NYSE	GLW	Mon, Aug 5, 2002	1.71	1.75	1.56	1.62
2569	NYSE	GLW	Fri, Aug 2, 2002	1.55	1.72	1.55	1.71
2568	NYSE	GLW	Thu, Aug 1, 2002	1.58	1.63	1.50	1.56
2567	NYSE	GLW	Wed, Jul 31, 2002	2.33	2.41	1.60	1.60
2566	NYSE	GLW	Tue, Jul 30, 2002	2.50	2.61	2.35	2.47
2565	NYSE	GLW	Mon, Jul 29, 2002	3.08	3.19	3.01	3.15
2564	NYSE	GLW	Fri, Jul 26, 2002	3.05	3.11	2.70	2.92
2563	NYSE	GLW	Thu, Jul 25, 2002	3.25	3.38	3.00	3.05
2562	NYSE	GLW	Wed, Jul 24, 2002	3.12	3.58	2.97	3.31
2561	NYSE	GLW	Tue, Jul 23, 2002	3.50	3.50	3.11	3.17
2560	NYSE	GLW	Mon, Jul 22, 2002	3.50	3.70	3.28	3.28
2559	NYSE	GLW	Fri, Jul 19, 2002	3.95	3.95	3.41	3.60
2558	NYSE	GLW	Thu, Jul 18, 2002	4.10	4.50	3.91	4.04
2557	NYSE	GLW	Wed, Jul 17, 2002	4.15	4.24	4.01	4.12
2556	NYSE	GLW	Tue, Jul 16, 2002	3.91	4.18	3.78	4.00
2555	NYSE	GLW	Mon, Jul 15, 2002	3.70	4.00	3.60	3.91
2554	NYSE	GLW	Fri, Jul 12, 2002	3.80	3.88	3.66	3.72
2553	NYSE	GLW	Thu, Jul 11, 2002	3.60	3.97	3.56	3.80
2552	NYSE	GLW	Wed, Jul 10, 2002	3.78	3.87	3.57	3.68
2551	NYSE	GLW	Tue, Jul 9, 2002	3.87	3.90	3.73	3.75
2550	NYSE	GLW	Mon, Jul 8, 2002	3.70	3.99	3.60	3.80
2549	NYSE	GLW	Fri, Jul 5, 2002	3.60	3.68	3.51	3.60
2548	NYSE	GLW	Wed, Jul 3, 2002	3.33	3.56	3.22	3.55
2547	NYSE	GLW	Tue, Jul 2, 2002	3.35	3.58	3.20	3.55
2546	NYSE	GLW	Mon, Jul 1, 2002	3.55	3.67	3.41	3.45
2545	NYSE	GLW	Fri, Jun 28, 2002	3.25	3.87	3.20	3.55
2544	NYSE	GLW	Thu, Jun 27, 2002	3.65	3.65	3.09	3.15
2543	NYSE	GLW	Wed, Jun 26, 2002	3.51	3.55	2.80	3.23
2542	NYSE	GLW	Tue, Jun 25, 2002	3.80	3.85	3.70	3.79
2541	NYSE	GLW	Mon, Jun 24, 2002	3.83	3.87	3.57	3.75
2540	NYSE	GLW	Fri, Jun 21, 2002	3.80	3.94	3.73	3.88
2539	NYSE	GLW	Thu, Jun 20, 2002	3.97	4.05	3.88	3.90
2538	NYSE	GLW	Wed, Jun 19, 2002	4.27	4.27	3.95	3.97
2537	NYSE	GLW	Tue, Jun 18, 2002	4.23	4.25	4.07	4.17
2536	NYSE	GLW	Mon, Jun 17, 2002	4.00	4.23	3.96	4.17
2535	NYSE	GLW	Fri, Jun 14, 2002	3.90	3.94	3.80	3.89
2534	NYSE	GLW	Thu, Jun 13, 2002	3.98	4.09	3.86	3.95
2533	NYSE	GLW	Wed, Jun 12, 2002	3.90	4.00	3.77	3.87
2532	NYSE	GLW	Tue, Jun 11, 2002	4.00	4.19	3.89	3.90
2531	NYSE	GLW	Mon, Jun 10, 2002	4.48	4.48	3.96	3.97
2530	NYSE	GLW	Fri, Jun 7, 2002	4.38	4.62	4.30	4.48
2529	NYSE	GLW	Thu, Jun 6, 2002	4.64	4.68	4.39	4.46
2528	NYSE	GLW	Wed, Jun 5, 2002	4.73	4.78	4.57	4.64
2527	NYSE	GLW	Tue, Jun 4, 2002	4.48	4.60	4.42	4.52
2526	NYSE	GLW	Mon, Jun 3, 2002	4.80	4.80	4.45	4.48
2525	NYSE	GLW	Fri, May 31, 2002	4.91	4.99	4.76	4.80
2524	NYSE	GLW	Thu, May 30, 2002	5.23	5.33	4.85	5.10
2523	NYSE	GLW	Wed, May 29, 2002	5.38	5.44	5.17	5.33
2522	NYSE	GLW	Tue, May 28, 2002	5.50	5.57	5.36	5.40
2521	NYSE	GLW	Fri, May 24, 2002	5.75	5.75	5.41	5.58
2520	NYSE	GLW	Thu, May 23, 2002	5.87	5.88	5.35	5.65
2519	NYSE	GLW	Wed, May 22, 2002	5.77	5.89	5.73	5.87
2518	NYSE	GLW	Tue, May 21, 2002	6.02	6.19	5.83	5.89
2517	NYSE	GLW	Mon, May 20, 2002	6.14	6.18	5.80	6.00
2516	NYSE	GLW	Fri, May 17, 2002	6.24	6.37	6.11	6.23
2515	NYSE	GLW	Thu, May 16, 2002	6.22	6.29	6.17	6.23
2514	NYSE	GLW	Wed, May 15, 2002	6.35	6.35	6.18	6.23
2513	NYSE	GLW	Tue, May 14, 2002	6.25	6.45	6.00	6.45
2512	NYSE	GLW	Mon, May 13, 2002	6.15	6.30	5.90	6.10
2511	NYSE	GLW	Fri, May 10, 2002	6.69	6.69	6.37	6.38
2510	NYSE	GLW	Thu, May 9, 2002	6.76	6.76	6.55	6.61
2509	NYSE	GLW	Wed, May 8, 2002	6.51	6.87	6.51	6.78
2508	NYSE	GLW	Tue, May 7, 2002	6.55	6.56	6.25	6.26
2507	NYSE	GLW	Mon, May 6, 2002	6.80	6.80	6.00	6.54
2506	NYSE	GLW	Fri, May 3, 2002	6.72	6.75	6.55	6.70
2505	NYSE	GLW	Thu, May 2, 2002	6.83	6.94	6.50	6.70
2504	NYSE	GLW	Wed, May 1, 2002	6.94	6.97	6.59	6.74
2503	NYSE	GLW	Tue, Apr 30, 2002	6.90	6.97	6.67	6.69
2502	NYSE	GLW	Mon, Apr 29, 2002	6.94	7.09	6.58	6.67
2501	NYSE	GLW	Fri, Apr 26, 2002	6.85	6.85	6.37	6.39
2500	NYSE	GLW	Thu, Apr 25, 2002	6.56	6.88	6.54	6.83
2499	NYSE	GLW	Wed, Apr 24, 2002	6.80	6.98	6.51	6.60
2498	NYSE	GLW	Tue, Apr 23, 2002	7.00	7.10	6.76	6.80
2497	NYSE	GLW	Mon, Apr 22, 2002	7.10	7.19	6.91	7.00
2496	NYSE	GLW	Fri, Apr 19, 2002	7.38	7.54	7.30	7.42
2495	NYSE	GLW	Thu, Apr 18, 2002	7.62	7.62	7.31	7.44
2494	NYSE	GLW	Wed, Apr 17, 2002	7.55	7.69	7.38	7.64
2493	NYSE	GLW	Tue, Apr 16, 2002	7.08	7.49	6.98	7.44
2492	NYSE	GLW	Mon, Apr 15, 2002	7.16	7.20	6.80	6.83
2491	NYSE	GLW	Fri, Apr 12, 2002	6.73	6.95	6.71	6.85
2490	NYSE	GLW	Thu, Apr 11, 2002	6.80	6.89	6.55	6.61
2489	NYSE	GLW	Wed, Apr 10, 2002	6.97	7.19	6.72	6.89
2488	NYSE	GLW	Tue, Apr 9, 2002	7.20	7.48	6.96	6.96
2487	NYSE	GLW	Mon, Apr 8, 2002	6.70	7.09	6.60	7.02
2486	NYSE	GLW	Fri, Apr 5, 2002	7.03	7.10	6.70	6.79
2485	NYSE	GLW	Thu, Apr 4, 2002	7.03	7.20	6.93	7.00
2484	NYSE	GLW	Wed, Apr 3, 2002	7.44	7.45	7.01	7.06
2483	NYSE	GLW	Tue, Apr 2, 2002	7.50	7.92	7.32	7.37
2482	NYSE	GLW	Mon, Apr 1, 2002	7.49	7.95	7.49	7.78
2481	NYSE	GLW	Thu, Mar 28, 2002	7.28	7.67	7.21	7.62
2480	NYSE	GLW	Wed, Mar 27, 2002	7.20	7.36	7.12	7.28
2479	NYSE	GLW	Tue, Mar 26, 2002	7.13	7.39	7.10	7.25
2478	NYSE	GLW	Mon, Mar 25, 2002	7.36	7.57	7.03	7.06
2477	NYSE	GLW	Fri, Mar 22, 2002	7.40	7.62	7.26	7.36
2476	NYSE	GLW	Thu, Mar 21, 2002	7.52	7.57	7.14	7.45
2475	NYSE	GLW	Wed, Mar 20, 2002	7.60	7.85	7.50	7.54
2474	NYSE	GLW	Tue, Mar 19, 2002	8.03	8.18	7.70	7.75
2473	NYSE	GLW	Mon, Mar 18, 2002	7.98	8.10	7.85	8.03
2472	NYSE	GLW	Fri, Mar 15, 2002	7.80	8.04	7.77	7.82
2471	NYSE	GLW	Thu, Mar 14, 2002	8.03	8.30	7.89	7.91
2470	NYSE	GLW	Wed, Mar 13, 2002	8.10	8.48	8.00	8.00
2469	NYSE	GLW	Tue, Mar 12, 2002	8.20	8.47	8.00	8.10
2468	NYSE	GLW	Mon, Mar 11, 2002	7.94	8.90	7.80	8.90
2467	NYSE	GLW	Fri, Mar 8, 2002	7.98	8.07	7.79	7.85
2466	NYSE	GLW	Thu, Mar 7, 2002	8.20	8.20	7.71	7.81
2465	NYSE	GLW	Wed, Mar 6, 2002	7.19	8.10	7.11	8.01
2464	NYSE	GLW	Tue, Mar 5, 2002	7.40	7.58	7.17	7.20
2463	NYSE	GLW	Mon, Mar 4, 2002	6.79	7.48	6.70	7.40
2462	NYSE	GLW	Fri, Mar 1, 2002	6.73	6.97	6.50	6.70
2461	NYSE	GLW	Thu, Feb 28, 2002	7.00	7.20	6.65	6.73
2460	NYSE	GLW	Wed, Feb 27, 2002	7.04	7.27	6.91	6.91
2459	NYSE	GLW	Tue, Feb 26, 2002	7.02	7.50	6.80	6.87
2458	NYSE	GLW	Mon, Feb 25, 2002	6.73	6.99	6.55	6.94
2457	NYSE	GLW	Fri, Feb 22, 2002	6.55	6.88	6.30	6.61
2456	NYSE	GLW	Thu, Feb 21, 2002	6.80	6.85	6.51	6.52
2455	NYSE	GLW	Wed, Feb 20, 2002	6.90	7.03	6.60	6.78
2454	NYSE	GLW	Tue, Feb 19, 2002	7.00	7.10	6.75	6.82
2453	NYSE	GLW	Fri, Feb 15, 2002	7.18	7.29	7.01	7.01
2452	NYSE	GLW	Thu, Feb 14, 2002	7.40	7.48	7.00	7.10
2451	NYSE	GLW	Wed, Feb 13, 2002	8.00	8.15	7.20	7.30
2450	NYSE	GLW	Tue, Feb 12, 2002	8.02	8.25	7.80	8.04
2449	NYSE	GLW	Mon, Feb 11, 2002	7.85	8.32	7.53	8.25
2448	NYSE	GLW	Fri, Feb 8, 2002	6.80	7.61	6.78	7.52
2447	NYSE	GLW	Thu, Feb 7, 2002	6.68	6.89	6.44	6.44
2446	NYSE	GLW	Wed, Feb 6, 2002	6.75	6.77	6.14	6.70
2445	NYSE	GLW	Tue, Feb 5, 2002	7.00	7.09	6.25	6.25
2444	NYSE	GLW	Mon, Feb 4, 2002	7.55	7.60	7.00	7.10
2443	NYSE	GLW	Fri, Feb 1, 2002	7.70	7.92	7.56	7.60
2442	NYSE	GLW	Thu, Jan 31, 2002	8.15	8.18	7.82	7.97
2441	NYSE	GLW	Wed, Jan 30, 2002	7.94	8.08	7.56	8.08
2440	NYSE	GLW	Tue, Jan 29, 2002	8.16	8.25	7.65	7.71
2439	NYSE	GLW	Mon, Jan 28, 2002	8.25	8.33	8.05	8.15
2438	NYSE	GLW	Fri, Jan 25, 2002	8.45	8.46	8.10	8.10
2437	NYSE	GLW	Thu, Jan 24, 2002	8.60	8.80	8.45	8.47
2436	NYSE	GLW	Wed, Jan 23, 2002	8.40	8.65	8.20	8.32
2435	NYSE	GLW	Tue, Jan 22, 2002	8.75	8.94	8.31	8.46
2434	NYSE	GLW	Fri, Jan 18, 2002	8.75	8.80	8.40	8.63
2433	NYSE	GLW	Thu, Jan 17, 2002	9.24	9.28	8.80	8.98
2432	NYSE	GLW	Wed, Jan 16, 2002	9.53	9.59	8.96	8.96
2431	NYSE	GLW	Tue, Jan 15, 2002	9.60	10.15	9.40	9.82
2430	NYSE	GLW	Mon, Jan 14, 2002	10.00	10.10	9.50	9.81
2429	NYSE	GLW	Fri, Jan 11, 2002	10.32	10.54	10.05	10.08
2428	NYSE	GLW	Thu, Jan 10, 2002	10.41	10.64	10.21	10.32
2427	NYSE	GLW	Wed, Jan 9, 2002	10.52	10.80	10.37	10.50
2426	NYSE	GLW	Tue, Jan 8, 2002	10.55	10.84	10.32	10.48
2425	NYSE	GLW	Mon, Jan 7, 2002	10.90	11.15	10.45	10.51
2424	NYSE	GLW	Fri, Jan 4, 2002	9.83	10.75	9.27	10.70
2423	NYSE	GLW	Thu, Jan 3, 2002	9.30	9.82	9.25	9.70
2422	NYSE	GLW	Wed, Jan 2, 2002	8.99	9.18	8.85	9.18
2421	NYSE	GLW	Mon, Dec 31, 2001	8.99	9.18	8.83	8.92
2420	NYSE	GLW	Fri, Dec 28, 2001	8.47	9.30	8.43	9.00
2419	NYSE	GLW	Thu, Dec 27, 2001	8.30	8.49	8.30	8.47
2418	NYSE	GLW	Wed, Dec 26, 2001	8.26	8.58	8.23	8.30
2417	NYSE	GLW	Mon, Dec 24, 2001	8.51	8.62	8.35	8.41
2416	NYSE	GLW	Fri, Dec 21, 2001	8.45	8.70	8.39	8.54
2415	NYSE	GLW	Thu, Dec 20, 2001	8.60	8.61	8.22	8.45
2414	NYSE	GLW	Wed, Dec 19, 2001	8.50	8.81	8.31	8.50
2413	NYSE	GLW	Tue, Dec 18, 2001	8.90	8.93	8.55	8.55
2412	NYSE	GLW	Mon, Dec 17, 2001	8.53	9.07	8.51	8.51
2411	NYSE	GLW	Fri, Dec 14, 2001	8.95	8.95	8.50	8.74
2410	NYSE	GLW	Thu, Dec 13, 2001	9.75	9.76	8.95	8.95
2409	NYSE	GLW	Wed, Dec 12, 2001	10.28	10.56	10.03	10.12
2408	NYSE	GLW	Tue, Dec 11, 2001	9.85	10.30	9.85	10.30
2407	NYSE	GLW	Mon, Dec 10, 2001	9.71	10.15	9.48	9.85
2406	NYSE	GLW	Fri, Dec 7, 2001	10.25	10.25	9.63	9.71
2405	NYSE	GLW	Thu, Dec 6, 2001	10.10	10.41	10.04	10.24
2404	NYSE	GLW	Wed, Dec 5, 2001	9.69	10.25	9.65	10.10
2403	NYSE	GLW	Tue, Dec 4, 2001	9.07	9.49	8.86	9.49
2402	NYSE	GLW	Mon, Dec 3, 2001	9.16	9.45	8.90	8.95
2401	NYSE	GLW	Fri, Nov 30, 2001	9.40	9.86	9.21	9.43
2400	NYSE	GLW	Thu, Nov 29, 2001	9.50	9.70	9.10	9.40
2399	NYSE	GLW	Wed, Nov 28, 2001	10.05	10.10	9.30	9.39
2398	NYSE	GLW	Tue, Nov 27, 2001	10.06	10.48	9.85	10.21
2397	NYSE	GLW	Mon, Nov 26, 2001	10.23	10.38	9.75	10.23
2396	NYSE	GLW	Fri, Nov 23, 2001	9.85	10.31	9.71	10.23
2395	NYSE	GLW	Wed, Nov 21, 2001	9.72	9.90	9.29	9.85
2394	NYSE	GLW	Tue, Nov 20, 2001	10.13	10.20	9.55	9.55
2393	NYSE	GLW	Mon, Nov 19, 2001	10.45	10.90	10.14	10.22
2392	NYSE	GLW	Fri, Nov 16, 2001	9.20	10.25	9.03	10.05
2391	NYSE	GLW	Thu, Nov 15, 2001	8.60	9.32	8.52	9.00
2390	NYSE	GLW	Wed, Nov 14, 2001	8.25	8.74	8.05	8.66
2389	NYSE	GLW	Tue, Nov 13, 2001	7.95	8.15	7.80	7.99
2388	NYSE	GLW	Mon, Nov 12, 2001	7.69	7.75	7.33	7.70
2387	NYSE	GLW	Fri, Nov 9, 2001	7.61	7.75	7.55	7.58
2386	NYSE	GLW	Thu, Nov 8, 2001	8.75	9.00	7.52	7.74
2385	NYSE	GLW	Wed, Nov 7, 2001	8.45	9.10	8.40	8.75
2384	NYSE	GLW	Tue, Nov 6, 2001	8.30	8.75	8.15	8.55
2383	NYSE	GLW	Mon, Nov 5, 2001	8.04	8.59	8.00	8.32
2382	NYSE	GLW	Fri, Nov 2, 2001	7.91	8.04	7.66	7.85
2381	NYSE	GLW	Thu, Nov 1, 2001	8.06	8.18	7.85	7.85
2380	NYSE	GLW	Wed, Oct 31, 2001	8.10	8.35	7.91	8.06
2379	NYSE	GLW	Tue, Oct 30, 2001	8.30	8.52	8.05	8.10
2378	NYSE	GLW	Mon, Oct 29, 2001	8.48	8.70	8.28	8.60
2377	NYSE	GLW	Fri, Oct 26, 2001	8.70	8.95	8.50	8.63
2376	NYSE	GLW	Thu, Oct 25, 2001	8.05	8.72	7.90	8.72
2375	NYSE	GLW	Wed, Oct 24, 2001	8.20	8.39	8.10	8.17
2374	NYSE	GLW	Tue, Oct 23, 2001	8.21	8.48	8.05	8.27
2373	NYSE	GLW	Mon, Oct 22, 2001	7.88	8.15	7.81	8.05
2372	NYSE	GLW	Fri, Oct 19, 2001	8.02	8.22	7.62	7.90
2371	NYSE	GLW	Thu, Oct 18, 2001	8.16	8.74	7.91	8.02
2370	NYSE	GLW	Wed, Oct 17, 2001	8.80	9.80	8.16	8.16
2369	NYSE	GLW	Tue, Oct 16, 2001	8.76	9.09	8.36	8.55
2368	NYSE	GLW	Mon, Oct 15, 2001	9.11	9.12	8.60	9.00
2367	NYSE	GLW	Fri, Oct 12, 2001	8.80	9.21	8.58	9.01
2366	NYSE	GLW	Thu, Oct 11, 2001	8.04	9.10	7.90	8.92
2365	NYSE	GLW	Wed, Oct 10, 2001	7.05	7.55	6.92	7.54
2364	NYSE	GLW	Tue, Oct 9, 2001	7.35	7.48	6.98	7.01
2363	NYSE	GLW	Mon, Oct 8, 2001	7.51	7.75	7.30	7.35
2362	NYSE	GLW	Fri, Oct 5, 2001	7.80	7.94	7.58	7.68
2361	NYSE	GLW	Thu, Oct 4, 2001	8.40	8.55	7.60	7.70
2360	NYSE	GLW	Wed, Oct 3, 2001	8.87	9.50	8.46	9.00
2359	NYSE	GLW	Tue, Oct 2, 2001	8.65	8.92	8.56	8.87
2358	NYSE	GLW	Mon, Oct 1, 2001	9.00	9.00	8.41	8.65
2357	NYSE	GLW	Fri, Sep 28, 2001	8.60	8.95	8.52	8.82
2356	NYSE	GLW	Thu, Sep 27, 2001	9.05	9.20	8.23	8.35
2355	NYSE	GLW	Wed, Sep 26, 2001	9.73	9.80	9.10	9.23
2354	NYSE	GLW	Tue, Sep 25, 2001	9.85	10.09	9.42	9.63
2353	NYSE	GLW	Mon, Sep 24, 2001	9.95	10.17	9.65	10.04
2352	NYSE	GLW	Fri, Sep 21, 2001	8.82	9.34	8.61	9.12
2351	NYSE	GLW	Thu, Sep 20, 2001	10.01	10.05	9.30	9.32
2350	NYSE	GLW	Wed, Sep 19, 2001	10.20	10.28	9.53	10.12
2349	NYSE	GLW	Tue, Sep 18, 2001	10.49	10.50	9.89	10.00
2348	NYSE	GLW	Mon, Sep 17, 2001	10.00	10.94	9.56	10.20
2347	NYSE	GLW	Mon, Sep 10, 2001	10.54	10.75	10.20	10.40
2346	NYSE	GLW	Fri, Sep 7, 2001	10.52	11.30	10.52	10.95
2345	NYSE	GLW	Thu, Sep 6, 2001	10.45	11.19	10.25	10.91
2344	NYSE	GLW	Wed, Sep 5, 2001	11.00	11.01	10.07	10.65
2343	NYSE	GLW	Tue, Sep 4, 2001	12.00	12.00	11.04	11.13
2342	NYSE	GLW	Fri, Aug 31, 2001	12.05	12.35	11.90	12.01
2341	NYSE	GLW	Thu, Aug 30, 2001	13.45	13.45	11.66	12.05
2340	NYSE	GLW	Wed, Aug 29, 2001	15.30	15.45	14.60	14.60
2339	NYSE	GLW	Tue, Aug 28, 2001	15.85	15.86	15.30	15.39
2338	NYSE	GLW	Mon, Aug 27, 2001	15.53	16.14	15.38	15.83
2337	NYSE	GLW	Fri, Aug 24, 2001	14.80	15.89	14.65	15.68
2336	NYSE	GLW	Thu, Aug 23, 2001	14.47	14.81	14.32	14.59
2335	NYSE	GLW	Wed, Aug 22, 2001	14.48	14.64	14.06	14.26
2334	NYSE	GLW	Tue, Aug 21, 2001	14.99	15.04	14.29	14.40
2333	NYSE	GLW	Mon, Aug 20, 2001	14.76	14.88	14.27	14.49
2332	NYSE	GLW	Fri, Aug 17, 2001	14.70	15.02	14.56	14.96
2331	NYSE	GLW	Thu, Aug 16, 2001	14.57	15.10	14.12	15.05
2330	NYSE	GLW	Wed, Aug 15, 2001	15.48	15.65	14.91	14.92
2329	NYSE	GLW	Tue, Aug 14, 2001	15.90	15.97	15.29	15.30
2328	NYSE	GLW	Mon, Aug 13, 2001	16.45	16.50	16.06	16.48
2327	NYSE	GLW	Fri, Aug 10, 2001	16.00	16.39	15.52	16.19
2326	NYSE	GLW	Thu, Aug 9, 2001	16.00	16.00	15.52	15.86
2325	NYSE	GLW	Wed, Aug 8, 2001	15.81	16.48	15.78	15.85
2324	NYSE	GLW	Tue, Aug 7, 2001	16.80	16.90	16.07	16.22
2323	NYSE	GLW	Mon, Aug 6, 2001	16.50	17.08	16.44	16.82
2322	NYSE	GLW	Fri, Aug 3, 2001	16.45	16.85	16.14	16.68
2321	NYSE	GLW	Thu, Aug 2, 2001	16.48	16.49	16.02	16.20
2320	NYSE	GLW	Wed, Aug 1, 2001	16.00	16.34	15.82	15.99
2319	NYSE	GLW	Tue, Jul 31, 2001	15.71	16.19	15.55	15.66
2318	NYSE	GLW	Mon, Jul 30, 2001	16.10	16.39	15.71	15.83
2317	NYSE	GLW	Fri, Jul 27, 2001	15.56	16.27	15.27	16.02
2316	NYSE	GLW	Thu, Jul 26, 2001	14.50	15.80	14.31	15.56
2315	NYSE	GLW	Wed, Jul 25, 2001	13.70	14.06	13.54	13.77
2314	NYSE	GLW	Tue, Jul 24, 2001	13.90	13.95	13.26	13.51
2313	NYSE	GLW	Mon, Jul 23, 2001	14.08	14.16	13.64	13.76
2312	NYSE	GLW	Fri, Jul 20, 2001	13.80	13.99	13.53	13.63
2311	NYSE	GLW	Thu, Jul 19, 2001	14.00	14.47	13.61	13.80
2310	NYSE	GLW	Wed, Jul 18, 2001	13.52	14.00	13.50	13.58
2309	NYSE	GLW	Tue, Jul 17, 2001	13.95	14.28	13.52	13.97
2308	NYSE	GLW	Mon, Jul 16, 2001	14.48	14.59	14.00	14.01
2307	NYSE	GLW	Fri, Jul 13, 2001	14.50	14.94	13.60	14.54
2306	NYSE	GLW	Thu, Jul 12, 2001	14.55	14.78	14.25	14.55
2305	NYSE	GLW	Wed, Jul 11, 2001	14.03	14.12	13.45	14.02
2304	NYSE	GLW	Tue, Jul 10, 2001	15.25	15.40	14.01	14.12
2303	NYSE	GLW	Mon, Jul 9, 2001	15.45	15.99	15.04	15.10
2302	NYSE	GLW	Fri, Jul 6, 2001	15.45	15.45	14.55	15.13
2301	NYSE	GLW	Thu, Jul 5, 2001	16.25	16.26	15.45	15.45
2300	NYSE	GLW	Tue, Jul 3, 2001	16.79	17.00	16.27	17.00
2299	NYSE	GLW	Mon, Jul 2, 2001	16.71	17.00	16.31	16.80
2298	NYSE	GLW	Fri, Jun 29, 2001	15.95	16.81	15.81	16.71
2297	NYSE	GLW	Thu, Jun 28, 2001	15.00	16.65	15.00	15.80
2296	NYSE	GLW	Wed, Jun 27, 2001	14.35	15.08	14.28	14.65
2295	NYSE	GLW	Tue, Jun 26, 2001	14.50	14.80	14.15	14.27
2294	NYSE	GLW	Mon, Jun 25, 2001	15.50	15.54	14.71	14.97
2293	NYSE	GLW	Fri, Jun 22, 2001	14.85	15.94	14.52	14.85
2292	NYSE	GLW	Thu, Jun 21, 2001	13.00	14.86	12.90	14.49
2291	NYSE	GLW	Wed, Jun 20, 2001	13.28	13.48	12.60	13.00
2290	NYSE	GLW	Tue, Jun 19, 2001	13.80	14.10	13.05	13.19
2289	NYSE	GLW	Mon, Jun 18, 2001	14.62	14.80	13.01	13.40
2288	NYSE	GLW	Fri, Jun 15, 2001	14.50	15.00	14.25	14.50
2287	NYSE	GLW	Thu, Jun 14, 2001	16.94	16.95	15.97	16.00
2286	NYSE	GLW	Wed, Jun 13, 2001	18.14	18.43	17.35	17.35
2285	NYSE	GLW	Tue, Jun 12, 2001	18.26	18.28	17.50	18.08
2284	NYSE	GLW	Mon, Jun 11, 2001	18.79	18.85	18.36	18.55
2283	NYSE	GLW	Fri, Jun 8, 2001	19.49	19.49	18.72	18.87
2282	NYSE	GLW	Thu, Jun 7, 2001	19.15	19.64	18.86	19.40
2281	NYSE	GLW	Wed, Jun 6, 2001	20.05	20.25	19.34	19.52
2280	NYSE	GLW	Tue, Jun 5, 2001	19.16	20.20	19.16	20.05
2279	NYSE	GLW	Mon, Jun 4, 2001	19.40	19.85	18.85	18.95
2278	NYSE	GLW	Fri, Jun 1, 2001	19.50	19.67	18.74	19.28
2277	NYSE	GLW	Thu, May 31, 2001	19.28	19.43	18.76	18.92
2276	NYSE	GLW	Wed, May 30, 2001	20.01	20.15	18.96	18.96
2275	NYSE	GLW	Tue, May 29, 2001	21.75	21.75	20.62	20.67
2274	NYSE	GLW	Fri, May 25, 2001	22.42	22.42	21.55	21.55
2273	NYSE	GLW	Thu, May 24, 2001	22.45	22.50	21.70	22.10
2272	NYSE	GLW	Wed, May 23, 2001	23.15	23.15	22.37	22.37
2271	NYSE	GLW	Tue, May 22, 2001	23.18	23.70	22.71	23.40
2270	NYSE	GLW	Mon, May 21, 2001	20.95	22.79	20.90	22.65
2269	NYSE	GLW	Fri, May 18, 2001	21.04	21.45	20.75	20.94
2268	NYSE	GLW	Thu, May 17, 2001	21.25	22.10	21.00	21.05
2267	NYSE	GLW	Wed, May 16, 2001	20.50	21.70	19.99	21.25
2266	NYSE	GLW	Tue, May 15, 2001	21.60	21.75	20.55	20.60
2265	NYSE	GLW	Mon, May 14, 2001	22.05	22.37	21.03	21.28
2264	NYSE	GLW	Fri, May 11, 2001	22.80	22.88	22.00	22.10
2263	NYSE	GLW	Thu, May 10, 2001	24.00	24.03	22.67	22.75
2262	NYSE	GLW	Wed, May 9, 2001	22.55	23.74	22.50	23.09
2261	NYSE	GLW	Tue, May 8, 2001	24.25	24.50	23.13	23.62
2260	NYSE	GLW	Mon, May 7, 2001	23.25	24.20	23.12	23.40
2259	NYSE	GLW	Fri, May 4, 2001	22.01	23.66	21.80	23.00
2258	NYSE	GLW	Thu, May 3, 2001	23.70	24.50	22.50	22.90
2257	NYSE	GLW	Wed, May 2, 2001	24.00	25.09	23.15	25.00
2256	NYSE	GLW	Tue, May 1, 2001	21.91	22.68	21.20	22.55
2255	NYSE	GLW	Mon, Apr 30, 2001	21.25	22.90	21.00	21.97
2254	NYSE	GLW	Fri, Apr 27, 2001	21.00	21.25	19.50	20.75
2253	NYSE	GLW	Thu, Apr 26, 2001	22.48	22.50	21.00	21.00
2252	NYSE	GLW	Wed, Apr 25, 2001	22.20	22.45	21.46	21.98
2251	NYSE	GLW	Tue, Apr 24, 2001	23.11	23.95	22.20	22.70
2250	NYSE	GLW	Mon, Apr 23, 2001	25.50	25.60	23.03	23.10
2249	NYSE	GLW	Fri, Apr 20, 2001	26.80	27.49	25.50	26.70
2248	NYSE	GLW	Thu, Apr 19, 2001	25.00	26.64	24.80	26.47
2247	NYSE	GLW	Wed, Apr 18, 2001	24.58	26.62	23.90	24.94
2246	NYSE	GLW	Tue, Apr 17, 2001	21.50	24.00	21.41	22.90
2245	NYSE	GLW	Mon, Apr 16, 2001	23.20	23.50	22.11	22.40
2244	NYSE	GLW	Thu, Apr 12, 2001	21.35	24.02	20.75	23.95
2243	NYSE	GLW	Wed, Apr 11, 2001	24.00	24.00	21.00	21.80
2242	NYSE	GLW	Tue, Apr 10, 2001	20.20	22.68	20.00	22.20
2241	NYSE	GLW	Mon, Apr 9, 2001	19.65	20.25	18.91	19.61
2240	NYSE	GLW	Fri, Apr 6, 2001	20.20	20.25	18.97	19.35
2239	NYSE	GLW	Thu, Apr 5, 2001	20.25	21.33	19.98	20.74
2238	NYSE	GLW	Wed, Apr 4, 2001	18.80	20.23	18.55	19.00
2237	NYSE	GLW	Tue, Apr 3, 2001	19.35	19.74	18.19	18.50
2236	NYSE	GLW	Mon, Apr 2, 2001	20.93	21.25	19.05	19.90
2235	NYSE	GLW	Fri, Mar 30, 2001	20.20	21.24	20.00	20.69
2234	NYSE	GLW	Thu, Mar 29, 2001	21.25	21.32	19.66	19.98
2233	NYSE	GLW	Wed, Mar 28, 2001	24.24	24.24	21.00	21.47
2232	NYSE	GLW	Tue, Mar 27, 2001	24.00	25.36	23.85	24.99
2231	NYSE	GLW	Mon, Mar 26, 2001	25.25	25.35	23.81	24.10
2230	NYSE	GLW	Fri, Mar 23, 2001	25.01	25.75	23.85	23.86
2229	NYSE	GLW	Thu, Mar 22, 2001	24.30	25.75	23.15	24.50
2228	NYSE	GLW	Wed, Mar 21, 2001	24.00	25.24	23.40	24.06
2227	NYSE	GLW	Tue, Mar 20, 2001	25.25	25.76	23.20	23.96
2226	NYSE	GLW	Mon, Mar 19, 2001	23.00	25.70	23.00	25.20
2225	NYSE	GLW	Fri, Mar 16, 2001	23.91	24.24	23.00	23.18
2224	NYSE	GLW	Thu, Mar 15, 2001	25.85	26.00	23.65	23.90
2223	NYSE	GLW	Wed, Mar 14, 2001	23.60	26.00	23.03	23.98
2222	NYSE	GLW	Tue, Mar 13, 2001	24.08	25.00	23.71	24.60
2221	NYSE	GLW	Mon, Mar 12, 2001	24.60	26.51	23.20	23.43
2220	NYSE	GLW	Fri, Mar 9, 2001	27.60	28.15	26.80	27.01
2219	NYSE	GLW	Thu, Mar 8, 2001	30.70	31.00	28.15	28.50
2218	NYSE	GLW	Wed, Mar 7, 2001	31.89	31.95	29.65	30.10
2217	NYSE	GLW	Tue, Mar 6, 2001	30.75	32.37	30.60	31.00
2216	NYSE	GLW	Mon, Mar 5, 2001	28.50	29.55	28.25	29.55
2215	NYSE	GLW	Fri, Mar 2, 2001	29.50	30.00	27.40	27.70
2214	NYSE	GLW	Thu, Mar 1, 2001	27.00	30.51	26.88	30.25
2213	NYSE	GLW	Wed, Feb 28, 2001	29.00	29.90	26.60	27.10
2212	NYSE	GLW	Tue, Feb 27, 2001	31.90	31.95	28.50	28.65
2211	NYSE	GLW	Mon, Feb 26, 2001	33.75	33.76	31.90	32.47
2210	NYSE	GLW	Fri, Feb 23, 2001	31.00	33.50	30.40	33.20
2209	NYSE	GLW	Thu, Feb 22, 2001	30.95	32.49	29.33	31.51
2208	NYSE	GLW	Wed, Feb 21, 2001	30.05	32.00	29.50	30.30
2207	NYSE	GLW	Tue, Feb 20, 2001	33.20	34.00	30.00	30.05
2206	NYSE	GLW	Fri, Feb 16, 2001	35.00	37.50	32.20	33.00
2205	NYSE	GLW	Thu, Feb 15, 2001	40.54	44.50	37.70	42.01
2204	NYSE	GLW	Wed, Feb 14, 2001	39.55	40.65	36.75	38.90
2203	NYSE	GLW	Tue, Feb 13, 2001	42.30	43.37	39.25	39.55
2202	NYSE	GLW	Mon, Feb 12, 2001	39.75	42.34	39.19	41.70
2201	NYSE	GLW	Fri, Feb 9, 2001	43.05	43.18	40.08	40.96
2200	NYSE	GLW	Thu, Feb 8, 2001	47.15	48.10	42.87	43.05
2199	NYSE	GLW	Wed, Feb 7, 2001	49.10	49.24	45.50	46.50
2198	NYSE	GLW	Tue, Feb 6, 2001	51.90	52.36	49.50	49.75
2197	NYSE	GLW	Mon, Feb 5, 2001	51.09	52.35	49.50	51.76
2196	NYSE	GLW	Fri, Feb 2, 2001	54.89	55.23	51.08	51.08
2195	NYSE	GLW	Thu, Feb 1, 2001	56.53	57.50	53.82	54.50
2194	NYSE	GLW	Wed, Jan 31, 2001	58.99	59.92	56.50	56.71
2193	NYSE	GLW	Tue, Jan 30, 2001	57.75	58.50	56.50	58.08
2192	NYSE	GLW	Mon, Jan 29, 2001	55.75	58.00	55.00	57.75
2191	NYSE	GLW	Fri, Jan 26, 2001	55.88	56.88	54.38	55.00
2190	NYSE	GLW	Thu, Jan 25, 2001	62.00	62.75	56.25	56.25
2189	NYSE	GLW	Wed, Jan 24, 2001	69.75	72.19	68.56	70.13
2188	NYSE	GLW	Tue, Jan 23, 2001	67.63	70.00	66.69	70.00
2187	NYSE	GLW	Mon, Jan 22, 2001	68.00	68.06	65.75	67.63
2186	NYSE	GLW	Fri, Jan 19, 2001	70.00	71.19	68.31	69.13
2185	NYSE	GLW	Thu, Jan 18, 2001	64.75	70.25	63.75	68.88
2184	NYSE	GLW	Wed, Jan 17, 2001	64.63	65.69	63.50	63.94
2183	NYSE	GLW	Tue, Jan 16, 2001	60.88	61.63	58.25	59.94
2182	NYSE	GLW	Fri, Jan 12, 2001	59.00	61.88	58.13	60.88
2181	NYSE	GLW	Thu, Jan 11, 2001	56.69	59.94	55.13	59.00
2180	NYSE	GLW	Wed, Jan 10, 2001	50.75	57.13	50.56	57.00
2179	NYSE	GLW	Tue, Jan 9, 2001	53.06	54.25	51.13	52.75
2178	NYSE	GLW	Mon, Jan 8, 2001	50.50	53.06	49.38	52.81
2177	NYSE	GLW	Fri, Jan 5, 2001	55.13	55.38	49.56	50.13
2176	NYSE	GLW	Thu, Jan 4, 2001	56.81	57.38	53.25	55.25
2175	NYSE	GLW	Wed, Jan 3, 2001	45.50	57.44	45.50	55.44
2174	NYSE	GLW	Tue, Jan 2, 2001	52.00	53.69	47.00	47.38
2173	NYSE	GLW	Fri, Dec 29, 2000	55.50	57.00	52.31	52.81
2172	NYSE	GLW	Thu, Dec 28, 2000	53.75	56.88	53.63	54.94
2171	NYSE	GLW	Wed, Dec 27, 2000	54.50	55.69	52.00	53.94
2170	NYSE	GLW	Tue, Dec 26, 2000	56.00	57.75	53.13	55.31
2169	NYSE	GLW	Fri, Dec 22, 2000	54.00	58.25	51.00	56.25
2168	NYSE	GLW	Thu, Dec 21, 2000	57.00	58.00	50.75	54.50
2167	NYSE	GLW	Wed, Dec 20, 2000	59.00	59.38	53.75	55.56
2166	NYSE	GLW	Tue, Dec 19, 2000	65.75	68.56	61.50	62.31
2165	NYSE	GLW	Mon, Dec 18, 2000	71.63	73.00	63.25	64.50
2164	NYSE	GLW	Fri, Dec 15, 2000	69.75	70.44	65.50	70.00
2163	NYSE	GLW	Thu, Dec 14, 2000	75.00	76.44	68.50	70.00
2162	NYSE	GLW	Wed, Dec 13, 2000	77.00	77.69	70.50	72.50
2161	NYSE	GLW	Tue, Dec 12, 2000	78.00	79.44	74.00	74.94
2160	NYSE	GLW	Mon, Dec 11, 2000	77.50	79.75	76.19	79.75
2159	NYSE	GLW	Fri, Dec 8, 2000	75.00	78.00	74.06	76.50
2158	NYSE	GLW	Thu, Dec 7, 2000	68.56	71.94	67.19	71.56
2157	NYSE	GLW	Wed, Dec 6, 2000	69.00	73.50	68.00	69.75
2156	NYSE	GLW	Tue, Dec 5, 2000	64.25	69.50	63.56	69.13
2155	NYSE	GLW	Mon, Dec 4, 2000	60.81	64.06	59.44	61.50
2154	NYSE	GLW	Fri, Dec 1, 2000	59.50	63.56	59.19	60.94
2153	NYSE	GLW	Thu, Nov 30, 2000	59.13	61.00	56.13	58.50
2152	NYSE	GLW	Wed, Nov 29, 2000	62.25	63.69	58.31	62.25
2151	NYSE	GLW	Tue, Nov 28, 2000	64.38	66.00	61.00	61.00
2150	NYSE	GLW	Mon, Nov 27, 2000	69.50	70.44	63.25	64.31
2149	NYSE	GLW	Fri, Nov 24, 2000	64.94	67.50	63.69	67.50
2148	NYSE	GLW	Wed, Nov 22, 2000	63.38	66.63	62.13	63.25
2147	NYSE	GLW	Tue, Nov 21, 2000	59.44	65.69	58.63	64.56
2146	NYSE	GLW	Mon, Nov 20, 2000	60.00	62.13	58.56	59.31
2145	NYSE	GLW	Fri, Nov 17, 2000	63.81	65.00	60.75	62.13
2144	NYSE	GLW	Thu, Nov 16, 2000	66.75	66.81	63.13	63.81
2143	NYSE	GLW	Wed, Nov 15, 2000	66.44	69.75	65.63	67.75
2142	NYSE	GLW	Tue, Nov 14, 2000	60.00	66.88	60.00	66.50
2141	NYSE	GLW	Mon, Nov 13, 2000	58.94	63.00	56.50	59.00
2140	NYSE	GLW	Fri, Nov 10, 2000	63.00	64.13	60.13	60.13
2139	NYSE	GLW	Thu, Nov 9, 2000	60.00	65.50	59.38	64.00
2138	NYSE	GLW	Wed, Nov 8, 2000	68.69	68.88	61.50	61.50
2137	NYSE	GLW	Tue, Nov 7, 2000	68.50	70.88	67.19	68.63
2136	NYSE	GLW	Mon, Nov 6, 2000	74.00	74.56	69.50	70.50
2135	NYSE	GLW	Fri, Nov 3, 2000	71.50	75.50	70.63	73.13
2134	NYSE	GLW	Thu, Nov 2, 2000	74.94	76.25	71.13	71.25
2133	NYSE	GLW	Wed, Nov 1, 2000	74.00	77.50	71.63	73.63
2132	NYSE	GLW	Tue, Oct 31, 2000	71.00	77.75	70.81	76.50
2131	NYSE	GLW	Mon, Oct 30, 2000	74.00	74.75	70.00	71.00
2130	NYSE	GLW	Fri, Oct 27, 2000	77.50	79.75	71.00	76.00
2129	NYSE	GLW	Thu, Oct 26, 2000	77.00	78.25	60.00	70.00
2128	NYSE	GLW	Wed, Oct 25, 2000	81.13	82.50	74.00	76.88
2127	NYSE	GLW	Tue, Oct 24, 2000	101.13	101.50	91.00	93.50
2126	NYSE	GLW	Mon, Oct 23, 2000	102.75	104.75	97.00	101.44
2125	NYSE	GLW	Fri, Oct 20, 2000	96.50	107.00	96.50	105.94
2124	NYSE	GLW	Thu, Oct 19, 2000	93.88	97.44	92.50	95.19
2123	NYSE	GLW	Wed, Oct 18, 2000	97.06	100.44	88.00	89.38
2122	NYSE	GLW	Tue, Oct 17, 2000	102.00	102.00	95.13	97.00
2121	NYSE	GLW	Mon, Oct 16, 2000	94.06	102.44	91.56	98.31
2120	NYSE	GLW	Fri, Oct 13, 2000	84.50	94.00	83.63	92.88
2119	NYSE	GLW	Thu, Oct 12, 2000	88.75	95.00	83.00	86.00
2118	NYSE	GLW	Wed, Oct 11, 2000	82.38	89.50	80.25	83.13
2117	NYSE	GLW	Tue, Oct 10, 2000	90.00	92.50	81.98	85.00
2116	NYSE	GLW	Mon, Oct 9, 2000	90.38	95.00	84.50	93.00
2115	NYSE	GLW	Fri, Oct 6, 2000	96.00	96.56	86.63	90.44
2114	NYSE	GLW	Thu, Oct 5, 2000	97.00	101.75	95.00	96.94
2113	NYSE	GLW	Wed, Oct 4, 2000	94.50	100.38	90.06	97.38
2112	NYSE	GLW	Tue, Oct 3, 2000	98.24	100.66	95.12	96.66
2111	NYSE	GLW	Mon, Oct 2, 2000	100.66	102.61	96.99	98.24
2110	NYSE	GLW	Fri, Sep 29, 2000	101.99	104.82	98.66	99.32
2109	NYSE	GLW	Thu, Sep 28, 2000	101.47	104.26	97.99	100.32
2108	NYSE	GLW	Wed, Sep 27, 2000	107.61	109.32	100.32	103.32
2107	NYSE	GLW	Tue, Sep 26, 2000	108.99	111.57	105.99	108.32
2106	NYSE	GLW	Mon, Sep 25, 2000	106.32	112.66	105.99	107.32
2105	NYSE	GLW	Fri, Sep 22, 2000	100.32	106.61	99.32	106.61
2104	NYSE	GLW	Thu, Sep 21, 2000	104.32	106.32	96.32	97.32
2103	NYSE	GLW	Wed, Sep 20, 2000	102.24	105.49	99.66	105.16
2102	NYSE	GLW	Tue, Sep 19, 2000	97.99	102.78	97.16	102.66
2101	NYSE	GLW	Mon, Sep 18, 2000	99.99	101.49	95.20	96.82
2100	NYSE	GLW	Fri, Sep 15, 2000	100.49	103.16	96.82	99.49
2099	NYSE	GLW	Thu, Sep 14, 2000	97.57	101.66	97.57	100.99
2098	NYSE	GLW	Wed, Sep 13, 2000	94.99	97.99	93.32	95.32
2097	NYSE	GLW	Tue, Sep 12, 2000	99.66	100.99	93.16	95.99
2096	NYSE	GLW	Mon, Sep 11, 2000	101.66	104.91	97.26	98.66
2095	NYSE	GLW	Fri, Sep 8, 2000	104.16	104.95	100.18	101.61
2094	NYSE	GLW	Thu, Sep 7, 2000	104.32	107.39	104.32	106.41
2093	NYSE	GLW	Wed, Sep 6, 2000	108.57	108.66	103.99	104.01
2092	NYSE	GLW	Tue, Sep 5, 2000	112.99	112.99	108.20	109.32
2091	NYSE	GLW	Fri, Sep 1, 2000	109.61	113.32	108.66	113.32
2090	NYSE	GLW	Thu, Aug 31, 2000	108.99	109.99	108.16	109.32
2089	NYSE	GLW	Wed, Aug 30, 2000	105.82	113.32	105.78	109.99
2088	NYSE	GLW	Tue, Aug 29, 2000	103.91	104.78	101.99	103.20
2087	NYSE	GLW	Mon, Aug 28, 2000	101.32	105.49	101.20	103.82
2086	NYSE	GLW	Fri, Aug 25, 2000	100.05	101.03	99.47	100.49
2085	NYSE	GLW	Thu, Aug 24, 2000	99.41	100.57	97.91	100.05
2084	NYSE	GLW	Wed, Aug 23, 2000	99.32	100.30	97.32	98.74
2083	NYSE	GLW	Tue, Aug 22, 2000	99.66	101.49	98.66	100.16
2082	NYSE	GLW	Mon, Aug 21, 2000	99.66	100.99	98.53	99.91
2081	NYSE	GLW	Fri, Aug 18, 2000	97.66	99.99	96.91	99.97
2080	NYSE	GLW	Thu, Aug 17, 2000	94.70	97.82	93.32	96.99
2079	NYSE	GLW	Wed, Aug 16, 2000	92.99	98.32	92.16	96.66
2078	NYSE	GLW	Tue, Aug 15, 2000	93.66	94.87	91.68	91.82
2077	NYSE	GLW	Mon, Aug 14, 2000	91.68	95.20	91.35	93.70
2076	NYSE	GLW	Fri, Aug 11, 2000	90.87	93.24	89.64	91.66
2075	NYSE	GLW	Thu, Aug 10, 2000	91.32	93.24	90.07	90.87
2074	NYSE	GLW	Wed, Aug 9, 2000	95.41	96.64	90.70	91.95
2073	NYSE	GLW	Tue, Aug 8, 2000	91.32	95.53	90.12	95.49
2072	NYSE	GLW	Mon, Aug 7, 2000	88.20	94.74	87.41	91.49
2071	NYSE	GLW	Fri, Aug 4, 2000	84.99	88.99	84.99	88.99
2070	NYSE	GLW	Thu, Aug 3, 2000	79.66	82.83	76.83	82.74
2069	NYSE	GLW	Wed, Aug 2, 2000	77.99	81.33	75.99	79.93
2068	NYSE	GLW	Tue, Aug 1, 2000	78.66	79.83	77.14	77.89
2067	NYSE	GLW	Mon, Jul 31, 2000	77.66	78.58	74.35	78.33
2066	NYSE	GLW	Fri, Jul 28, 2000	83.41	84.32	75.49	77.58
2065	NYSE	GLW	Thu, Jul 27, 2000	89.32	91.66	82.24	82.91
2064	NYSE	GLW	Wed, Jul 26, 2000	86.32	90.16	85.32	86.03
2063	NYSE	GLW	Tue, Jul 25, 2000	84.66	86.91	84.32	86.32
2062	NYSE	GLW	Mon, Jul 24, 2000	89.66	91.16	81.64	83.33
2061	NYSE	GLW	Fri, Jul 21, 2000	93.32	95.32	91.68	94.41
2060	NYSE	GLW	Thu, Jul 20, 2000	90.76	92.49	90.66	91.87
2059	NYSE	GLW	Wed, Jul 19, 2000	91.87	92.66	88.37	89.76
2058	NYSE	GLW	Tue, Jul 18, 2000	92.91	94.32	91.37	91.39
2057	NYSE	GLW	Mon, Jul 17, 2000	92.66	94.30	91.66	91.74
2056	NYSE	GLW	Fri, Jul 14, 2000	87.24	89.53	87.07	88.99
2055	NYSE	GLW	Thu, Jul 13, 2000	85.49	88.99	85.28	86.32
2054	NYSE	GLW	Wed, Jul 12, 2000	83.99	85.62	83.33	84.66
2053	NYSE	GLW	Tue, Jul 11, 2000	81.33	84.49	80.99	83.49
2052	NYSE	GLW	Mon, Jul 10, 2000	85.64	87.47	80.58	82.74
2051	NYSE	GLW	Fri, Jul 7, 2000	83.16	86.64	82.39	85.55
2050	NYSE	GLW	Thu, Jul 6, 2000	85.24	85.57	79.33	82.66
2049	NYSE	GLW	Wed, Jul 5, 2000	91.16	92.62	84.12	85.87
2048	NYSE	GLW	Mon, Jul 3, 2000	89.49	91.66	88.49	91.16
2047	NYSE	GLW	Fri, Jun 30, 2000	88.82	89.96	85.66	87.99
2046	NYSE	GLW	Thu, Jun 29, 2000	88.18	90.32	86.24	87.99
2045	NYSE	GLW	Wed, Jun 28, 2000	84.32	89.78	83.66	88.23
2044	NYSE	GLW	Tue, Jun 27, 2000	85.32	86.53	83.24	84.41
2043	NYSE	GLW	Mon, Jun 26, 2000	81.66	87.97	81.16	86.72
2042	NYSE	GLW	Fri, Jun 23, 2000	80.62	82.83	79.74	79.99
2041	NYSE	GLW	Thu, Jun 22, 2000	80.78	82.12	79.99	79.99
2040	NYSE	GLW	Wed, Jun 21, 2000	80.62	82.83	80.41	81.41
2039	NYSE	GLW	Tue, Jun 20, 2000	82.83	83.33	79.99	81.10
2038	NYSE	GLW	Mon, Jun 19, 2000	81.68	85.72	80.99	84.41
2037	NYSE	GLW	Fri, Jun 16, 2000	82.03	82.74	80.53	81.99
2036	NYSE	GLW	Thu, Jun 15, 2000	79.28	83.30	78.53	83.24
2035	NYSE	GLW	Wed, Jun 14, 2000	80.58	81.87	77.49	78.99
2034	NYSE	GLW	Tue, Jun 13, 2000	76.53	82.99	74.99	82.99
2033	NYSE	GLW	Mon, Jun 12, 2000	76.62	78.30	74.33	77.66
2032	NYSE	GLW	Fri, Jun 9, 2000	71.49	72.33	70.16	70.66
2031	NYSE	GLW	Thu, Jun 8, 2000	70.91	72.64	69.58	70.99
2030	NYSE	GLW	Wed, Jun 7, 2000	71.83	72.74	69.33	70.41
2029	NYSE	GLW	Tue, Jun 6, 2000	70.76	73.97	70.24	72.41
2028	NYSE	GLW	Mon, Jun 5, 2000	68.49	71.78	68.37	70.33
2027	NYSE	GLW	Fri, Jun 2, 2000	66.62	70.14	66.62	69.62
2026	NYSE	GLW	Thu, Jun 1, 2000	64.49	65.49	63.74	64.83
2025	NYSE	GLW	Wed, May 31, 2000	61.08	64.99	60.85	64.33
2024	NYSE	GLW	Tue, May 30, 2000	58.99	62.39	58.51	61.66
2023	NYSE	GLW	Fri, May 26, 2000	57.66	58.74	55.29	55.99
2022	NYSE	GLW	Thu, May 25, 2000	57.99	59.12	56.99	57.66
2021	NYSE	GLW	Wed, May 24, 2000	54.83	57.29	52.41	56.66
2020	NYSE	GLW	Tue, May 23, 2000	57.99	58.66	54.66	54.66
2019	NYSE	GLW	Mon, May 22, 2000	60.85	61.16	56.58	58.99
2018	NYSE	GLW	Fri, May 19, 2000	62.91	63.70	59.99	60.81
2017	NYSE	GLW	Thu, May 18, 2000	65.83	66.49	63.74	65.43
2016	NYSE	GLW	Wed, May 17, 2000	63.33	66.64	62.74	65.16
2015	NYSE	GLW	Tue, May 16, 2000	60.16	65.08	60.16	64.58
2014	NYSE	GLW	Mon, May 15, 2000	61.99	62.24	59.74	59.74
2013	NYSE	GLW	Fri, May 12, 2000	60.83	64.97	60.83	62.57
2012	NYSE	GLW	Thu, May 11, 2000	57.83	61.74	56.35	60.49
2011	NYSE	GLW	Wed, May 10, 2000	58.33	58.49	54.72	57.58
2010	NYSE	GLW	Tue, May 9, 2000	61.79	61.99	58.74	59.41
2009	NYSE	GLW	Mon, May 8, 2000	62.16	62.26	60.99	61.12
2008	NYSE	GLW	Fri, May 5, 2000	60.83	63.60	60.20	63.01
2007	NYSE	GLW	Thu, May 4, 2000	59.99	61.31	59.16	60.54
2006	NYSE	GLW	Wed, May 3, 2000	63.97	64.24	57.99	60.33
2005	NYSE	GLW	Tue, May 2, 2000	65.99	66.58	63.66	63.93
2004	NYSE	GLW	Mon, May 1, 2000	65.33	66.91	65.33	66.49
2003	NYSE	GLW	Fri, Apr 28, 2000	64.91	66.99	64.22	65.83
2002	NYSE	GLW	Thu, Apr 27, 2000	59.66	64.99	58.81	63.31
2001	NYSE	GLW	Wed, Apr 26, 2000	59.99	61.74	59.66	60.24
2000	NYSE	GLW	Tue, Apr 25, 2000	55.99	59.99	55.83	58.99
1999	NYSE	GLW	Mon, Apr 24, 2000	49.33	51.54	48.81	50.33
1998	NYSE	GLW	Thu, Apr 20, 2000	53.33	53.49	50.49	50.70
1997	NYSE	GLW	Wed, Apr 19, 2000	53.49	54.62	51.33	53.33
1996	NYSE	GLW	Tue, Apr 18, 2000	49.33	53.66	48.37	52.41
1995	NYSE	GLW	Mon, Apr 17, 2000	47.08	50.66	42.83	49.50
1994	NYSE	GLW	Fri, Apr 14, 2000	49.50	52.33	44.33	48.00
1993	NYSE	GLW	Thu, Apr 13, 2000	51.08	56.24	49.41	51.00
1992	NYSE	GLW	Wed, Apr 12, 2000	56.24	56.74	50.66	51.33
1991	NYSE	GLW	Tue, Apr 11, 2000	59.33	60.08	54.99	56.74
1990	NYSE	GLW	Mon, Apr 10, 2000	65.18	65.41	62.66	63.06
1989	NYSE	GLW	Fri, Apr 7, 2000	59.33	65.99	59.33	65.33
1988	NYSE	GLW	Thu, Apr 6, 2000	55.74	58.62	55.49	58.54
1987	NYSE	GLW	Wed, Apr 5, 2000	54.66	58.16	52.66	55.33
1986	NYSE	GLW	Tue, Apr 4, 2000	61.16	61.66	47.00	55.99
1985	NYSE	GLW	Mon, Apr 3, 2000	65.33	65.33	59.97	60.31
1984	NYSE	GLW	Fri, Mar 31, 2000	62.66	65.72	60.01	64.66
1983	NYSE	GLW	Thu, Mar 30, 2000	64.49	66.04	60.01	62.66
1982	NYSE	GLW	Wed, Mar 29, 2000	68.26	68.62	63.99	65.83
1981	NYSE	GLW	Tue, Mar 28, 2000	69.60	69.60	67.99	68.26
1980	NYSE	GLW	Mon, Mar 27, 2000	71.43	71.47	69.24	69.66
1979	NYSE	GLW	Fri, Mar 24, 2000	73.33	75.47	70.49	71.45
1978	NYSE	GLW	Thu, Mar 23, 2000	68.16	75.33	67.66	73.31
1977	NYSE	GLW	Wed, Mar 22, 2000	66.24	68.16	65.33	67.99
1976	NYSE	GLW	Tue, Mar 21, 2000	65.08	65.31	62.62	63.99
1975	NYSE	GLW	Mon, Mar 20, 2000	63.99	66.62	63.20	65.66
1974	NYSE	GLW	Fri, Mar 17, 2000	59.91	65.16	59.35	63.12
1973	NYSE	GLW	Thu, Mar 16, 2000	60.33	60.33	55.66	58.12
1972	NYSE	GLW	Wed, Mar 15, 2000	58.74	58.76	55.99	56.74
1971	NYSE	GLW	Tue, Mar 14, 2000	61.99	62.62	58.99	59.49
1970	NYSE	GLW	Mon, Mar 13, 2000	60.99	62.51	60.33	61.51
1969	NYSE	GLW	Fri, Mar 10, 2000	65.24	66.99	62.33	63.83
1968	NYSE	GLW	Thu, Mar 9, 2000	63.87	66.29	61.47	63.75
1967	NYSE	GLW	Wed, Mar 8, 2000	66.95	68.03	60.74	62.95
1966	NYSE	GLW	Tue, Mar 7, 2000	71.33	72.28	64.83	65.66
1965	NYSE	GLW	Mon, Mar 6, 2000	69.08	70.81	67.28	69.87
1964	NYSE	GLW	Fri, Mar 3, 2000	68.95	69.31	66.70	68.41
1963	NYSE	GLW	Thu, Mar 2, 2000	66.66	69.08	63.99	68.62
1962	NYSE	GLW	Wed, Mar 1, 2000	63.33	67.66	63.31	67.66
1961	NYSE	GLW	Tue, Feb 29, 2000	60.49	62.83	60.29	62.66
1960	NYSE	GLW	Mon, Feb 28, 2000	62.37	62.54	56.16	59.91
1959	NYSE	GLW	Fri, Feb 25, 2000	64.41	64.49	61.49	62.60
1958	NYSE	GLW	Thu, Feb 24, 2000	63.20	64.74	62.24	64.08
1957	NYSE	GLW	Wed, Feb 23, 2000	63.66	63.74	62.12	62.74
1956	NYSE	GLW	Tue, Feb 22, 2000	65.33	66.01	61.45	63.33
1955	NYSE	GLW	Fri, Feb 18, 2000	63.68	64.97	63.33	64.43
1954	NYSE	GLW	Thu, Feb 17, 2000	59.74	64.16	59.54	63.68
1953	NYSE	GLW	Wed, Feb 16, 2000	58.58	59.74	57.77	59.33
1952	NYSE	GLW	Tue, Feb 15, 2000	59.62	60.29	58.16	58.58
1951	NYSE	GLW	Mon, Feb 14, 2000	55.33	60.16	54.18	59.99
1950	NYSE	GLW	Fri, Feb 11, 2000	57.29	57.62	54.58	55.24
1949	NYSE	GLW	Thu, Feb 10, 2000	54.66	59.91	53.45	57.16
1948	NYSE	GLW	Wed, Feb 9, 2000	56.54	56.56	54.39	54.99
1947	NYSE	GLW	Tue, Feb 8, 2000	55.99	56.74	53.41	56.60
1946	NYSE	GLW	Mon, Feb 7, 2000	54.87	55.20	52.66	55.20
1945	NYSE	GLW	Fri, Feb 4, 2000	52.66	55.95	52.33	54.95
1944	NYSE	GLW	Thu, Feb 3, 2000	50.00	51.41	48.41	51.41
1943	NYSE	GLW	Wed, Feb 2, 2000	49.12	49.97	48.75	49.41
1942	NYSE	GLW	Tue, Feb 1, 2000	50.00	50.58	48.35	49.08
1941	NYSE	GLW	Mon, Jan 31, 2000	49.02	52.83	48.25	51.41
1940	NYSE	GLW	Fri, Jan 28, 2000	53.83	55.49	48.50	49.00
1939	NYSE	GLW	Thu, Jan 27, 2000	52.91	58.83	52.81	53.99
1938	NYSE	GLW	Wed, Jan 26, 2000	50.99	53.24	50.83	51.99
1937	NYSE	GLW	Tue, Jan 25, 2000	50.91	51.66	49.14	50.41
1936	NYSE	GLW	Mon, Jan 24, 2000	53.99	58.49	51.33	51.66
1935	NYSE	GLW	Fri, Jan 21, 2000	52.31	54.41	50.00	53.99
1934	NYSE	GLW	Thu, Jan 20, 2000	46.33	52.62	46.16	51.91
1933	NYSE	GLW	Wed, Jan 19, 2000	41.89	46.66	41.54	44.56
1932	NYSE	GLW	Tue, Jan 18, 2000	37.39	43.04	37.33	41.83
1931	NYSE	GLW	Fri, Jan 14, 2000	39.33	39.41	37.12	37.33
1930	NYSE	GLW	Thu, Jan 13, 2000	35.00	39.16	34.50	38.91
1929	NYSE	GLW	Wed, Jan 12, 2000	36.16	36.20	34.33	34.58
1928	NYSE	GLW	Tue, Jan 11, 2000	38.00	38.20	35.70	35.81
1927	NYSE	GLW	Mon, Jan 10, 2000	40.25	40.31	38.70	39.33
1926	NYSE	GLW	Fri, Jan 7, 2000	35.33	38.95	35.29	38.95
1925	NYSE	GLW	Thu, Jan 6, 2000	35.58	36.08	34.81	35.00
1924	NYSE	GLW	Wed, Jan 5, 2000	36.66	36.87	34.41	35.83
1923	NYSE	GLW	Tue, Jan 4, 2000	39.77	39.83	36.35	36.66
1922	NYSE	GLW	Mon, Jan 3, 2000	43.04	43.31	39.60	40.60
1921	NYSE	GLW	Fri, Dec 31, 1999	40.87	43.02	40.87	42.97
1920	NYSE	GLW	Thu, Dec 30, 1999	41.41	41.45	40.52	40.64
1919	NYSE	GLW	Wed, Dec 29, 1999	41.04	41.83	40.70	41.37
1918	NYSE	GLW	Tue, Dec 28, 1999	40.12	42.00	40.10	40.87
1917	NYSE	GLW	Mon, Dec 27, 1999	40.93	41.41	38.91	40.00
1916	NYSE	GLW	Thu, Dec 23, 1999	40.33	42.33	40.16	41.02
1915	NYSE	GLW	Wed, Dec 22, 1999	38.16	39.66	37.58	39.58
1914	NYSE	GLW	Tue, Dec 21, 1999	38.50	38.66	37.43	37.54
1913	NYSE	GLW	Mon, Dec 20, 1999	37.64	38.39	37.54	38.12
1912	NYSE	GLW	Fri, Dec 17, 1999	36.83	37.70	36.31	37.50
1911	NYSE	GLW	Thu, Dec 16, 1999	36.33	37.12	36.16	36.25
1910	NYSE	GLW	Wed, Dec 15, 1999	37.00	37.02	33.54	35.16
1909	NYSE	GLW	Tue, Dec 14, 1999	39.50	39.77	37.56	37.75
1908	NYSE	GLW	Mon, Dec 13, 1999	39.50	40.25	39.10	39.69
1907	NYSE	GLW	Fri, Dec 10, 1999	39.04	39.95	38.66	39.00
1906	NYSE	GLW	Thu, Dec 9, 1999	37.83	38.75	36.10	38.58
1905	NYSE	GLW	Wed, Dec 8, 1999	35.14	36.87	34.62	35.74
1904	NYSE	GLW	Tue, Dec 7, 1999	36.00	36.66	35.00	35.08
1903	NYSE	GLW	Mon, Dec 6, 1999	35.00	35.50	34.31	35.00
1902	NYSE	GLW	Fri, Dec 3, 1999	32.58	34.75	32.54	34.75
1901	NYSE	GLW	Thu, Dec 2, 1999	32.91	33.08	32.46	32.52
1900	NYSE	GLW	Wed, Dec 1, 1999	31.08	32.66	31.00	32.08
1899	NYSE	GLW	Tue, Nov 30, 1999	32.54	32.54	30.79	31.23
1898	NYSE	GLW	Mon, Nov 29, 1999	33.25	33.25	32.56	32.62
1897	NYSE	GLW	Fri, Nov 26, 1999	33.10	33.31	33.00	33.08
1896	NYSE	GLW	Wed, Nov 24, 1999	33.12	33.14	32.50	33.06
1895	NYSE	GLW	Tue, Nov 23, 1999	33.95	33.95	32.75	33.18
1894	NYSE	GLW	Mon, Nov 22, 1999	32.50	33.12	32.46	33.12
1893	NYSE	GLW	Fri, Nov 19, 1999	32.21	32.58	31.98	32.46
1892	NYSE	GLW	Thu, Nov 18, 1999	31.87	32.16	31.39	32.16
1891	NYSE	GLW	Wed, Nov 17, 1999	31.50	32.14	31.16	31.79
1890	NYSE	GLW	Tue, Nov 16, 1999	29.66	30.83	29.50	30.66
1889	NYSE	GLW	Mon, Nov 15, 1999	29.93	31.16	28.85	28.91
1888	NYSE	GLW	Fri, Nov 12, 1999	28.41	30.18	28.27	30.12
1887	NYSE	GLW	Thu, Nov 11, 1999	28.85	28.96	27.66	28.14
1886	NYSE	GLW	Wed, Nov 10, 1999	28.52	29.56	28.52	28.81
1885	NYSE	GLW	Tue, Nov 9, 1999	28.33	29.04	28.12	28.54
1884	NYSE	GLW	Mon, Nov 8, 1999	27.00	27.91	27.00	27.35
1883	NYSE	GLW	Fri, Nov 5, 1999	28.33	28.50	26.91	26.91
1882	NYSE	GLW	Thu, Nov 4, 1999	26.04	26.60	26.00	26.43
1881	NYSE	GLW	Wed, Nov 3, 1999	26.16	26.16	25.54	25.60
1880	NYSE	GLW	Tue, Nov 2, 1999	26.25	26.52	25.96	26.25
1879	NYSE	GLW	Mon, Nov 1, 1999	26.33	26.66	26.31	26.50
1878	NYSE	GLW	Fri, Oct 29, 1999	25.04	27.41	25.00	26.21
1877	NYSE	GLW	Thu, Oct 28, 1999	24.33	24.89	24.16	24.69
1876	NYSE	GLW	Wed, Oct 27, 1999	23.37	23.62	23.04	23.35
1875	NYSE	GLW	Tue, Oct 26, 1999	22.89	23.50	22.83	23.29
1874	NYSE	GLW	Mon, Oct 25, 1999	23.25	23.25	22.69	22.91
1873	NYSE	GLW	Fri, Oct 22, 1999	22.64	23.37	22.58	23.29
1872	NYSE	GLW	Thu, Oct 21, 1999	22.33	22.48	21.81	22.33
1871	NYSE	GLW	Wed, Oct 20, 1999	22.21	22.37	22.02	22.31
1870	NYSE	GLW	Tue, Oct 19, 1999	22.00	22.37	21.89	22.23
1869	NYSE	GLW	Mon, Oct 18, 1999	21.83	22.06	21.73	22.00
1868	NYSE	GLW	Fri, Oct 15, 1999	21.91	22.23	21.35	21.87
1867	NYSE	GLW	Thu, Oct 14, 1999	22.60	22.75	21.50	22.08
1866	NYSE	GLW	Wed, Oct 13, 1999	23.64	23.64	22.48	22.58
1865	NYSE	GLW	Tue, Oct 12, 1999	23.66	23.89	23.44	23.69
1864	NYSE	GLW	Mon, Oct 11, 1999	23.71	24.08	23.37	23.56
1863	NYSE	GLW	Fri, Oct 8, 1999	22.89	23.50	22.75	23.48
1862	NYSE	GLW	Thu, Oct 7, 1999	23.10	23.10	22.62	22.85
1861	NYSE	GLW	Wed, Oct 6, 1999	22.79	23.16	22.79	23.10
1860	NYSE	GLW	Tue, Oct 5, 1999	23.12	23.12	22.41	22.71
1859	NYSE	GLW	Mon, Oct 4, 1999	22.81	23.27	22.81	22.98
1858	NYSE	GLW	Fri, Oct 1, 1999	22.85	23.06	22.37	22.83
1857	NYSE	GLW	Thu, Sep 30, 1999	22.33	22.96	22.33	22.85
1856	NYSE	GLW	Wed, Sep 29, 1999	21.83	22.16	21.79	22.00
1855	NYSE	GLW	Tue, Sep 28, 1999	21.94	22.00	21.50	21.75
1854	NYSE	GLW	Mon, Sep 27, 1999	21.50	22.21	21.25	21.94
1853	NYSE	GLW	Fri, Sep 24, 1999	21.41	21.81	21.00	21.29
1852	NYSE	GLW	Thu, Sep 23, 1999	22.08	22.25	21.71	21.83
1851	NYSE	GLW	Wed, Sep 22, 1999	22.37	22.75	20.87	21.64
1850	NYSE	GLW	Tue, Sep 21, 1999	22.08	22.33	21.79	22.04
1849	NYSE	GLW	Mon, Sep 20, 1999	22.60	22.75	22.25	22.66
1848	NYSE	GLW	Fri, Sep 17, 1999	22.44	22.87	22.41	22.60
1847	NYSE	GLW	Thu, Sep 16, 1999	22.79	22.79	22.12	22.35
1846	NYSE	GLW	Wed, Sep 15, 1999	23.12	23.21	22.73	22.73
1845	NYSE	GLW	Tue, Sep 14, 1999	23.29	23.33	23.04	23.10
1844	NYSE	GLW	Mon, Sep 13, 1999	23.33	23.41	23.02	23.31
1843	NYSE	GLW	Fri, Sep 10, 1999	23.87	23.96	23.50	23.69
1842	NYSE	GLW	Thu, Sep 9, 1999	23.83	23.94	23.56	23.79
1841	NYSE	GLW	Wed, Sep 8, 1999	23.56	23.83	23.48	23.83
1840	NYSE	GLW	Tue, Sep 7, 1999	23.10	23.83	23.09	23.60
1839	NYSE	GLW	Fri, Sep 3, 1999	22.66	23.12	22.46	23.02
1838	NYSE	GLW	Thu, Sep 2, 1999	22.14	22.39	21.83	22.16
1837	NYSE	GLW	Wed, Sep 1, 1999	22.19	22.23	21.91	22.12
1836	NYSE	GLW	Tue, Aug 31, 1999	22.33	22.35	21.83	22.16
1835	NYSE	GLW	Mon, Aug 30, 1999	22.54	22.60	22.33	22.35
1834	NYSE	GLW	Fri, Aug 27, 1999	22.66	22.66	22.19	22.52
1833	NYSE	GLW	Thu, Aug 26, 1999	23.00	23.06	22.48	22.81
1832	NYSE	GLW	Wed, Aug 25, 1999	21.96	22.96	21.96	22.62
1831	NYSE	GLW	Tue, Aug 24, 1999	21.71	21.85	21.35	21.83
1830	NYSE	GLW	Mon, Aug 23, 1999	21.66	21.75	21.46	21.64
1829	NYSE	GLW	Fri, Aug 20, 1999	21.66	21.73	21.58	21.64
1828	NYSE	GLW	Thu, Aug 19, 1999	21.87	21.87	21.08	21.46
1827	NYSE	GLW	Wed, Aug 18, 1999	22.04	22.14	21.83	21.91
1826	NYSE	GLW	Tue, Aug 17, 1999	22.25	22.25	21.73	21.96
1825	NYSE	GLW	Mon, Aug 16, 1999	21.58	21.94	21.39	21.75
1824	NYSE	GLW	Fri, Aug 13, 1999	20.62	21.73	20.62	21.54
1823	NYSE	GLW	Thu, Aug 12, 1999	21.66	21.94	20.10	20.46
1822	NYSE	GLW	Wed, Aug 11, 1999	22.33	22.46	21.62	21.71
1821	NYSE	GLW	Tue, Aug 10, 1999	23.39	23.39	21.52	21.83
1820	NYSE	GLW	Mon, Aug 9, 1999	23.16	23.62	22.73	23.39
1819	NYSE	GLW	Fri, Aug 6, 1999	23.29	23.31	22.91	23.23
1818	NYSE	GLW	Thu, Aug 5, 1999	23.12	23.66	22.66	23.46
1817	NYSE	GLW	Wed, Aug 4, 1999	23.00	23.02	22.50	22.79
1816	NYSE	GLW	Tue, Aug 3, 1999	23.37	23.58	23.14	23.25
1815	NYSE	GLW	Mon, Aug 2, 1999	23.27	24.16	23.23	23.58
1814	NYSE	GLW	Fri, Jul 30, 1999	23.41	23.48	23.21	23.33
1813	NYSE	GLW	Thu, Jul 29, 1999	23.75	23.87	23.19	23.50
1812	NYSE	GLW	Wed, Jul 28, 1999	24.04	24.04	23.89	23.98
1811	NYSE	GLW	Tue, Jul 27, 1999	24.08	24.19	23.83	24.04
1810	NYSE	GLW	Mon, Jul 26, 1999	24.33	24.39	23.94	24.10
1809	NYSE	GLW	Fri, Jul 23, 1999	24.44	24.89	24.33	24.50
1808	NYSE	GLW	Thu, Jul 22, 1999	24.50	24.71	24.21	24.35
1807	NYSE	GLW	Wed, Jul 21, 1999	23.56	25.00	23.56	25.00
1806	NYSE	GLW	Tue, Jul 20, 1999	23.75	23.75	23.41	23.56
1805	NYSE	GLW	Mon, Jul 19, 1999	23.73	24.04	23.21	23.87
1804	NYSE	GLW	Fri, Jul 16, 1999	23.83	23.87	23.37	23.75
1803	NYSE	GLW	Thu, Jul 15, 1999	23.91	24.00	23.56	23.62
1802	NYSE	GLW	Wed, Jul 14, 1999	24.04	24.12	23.58	23.85
1801	NYSE	GLW	Tue, Jul 13, 1999	24.21	24.25	24.04	24.16
1800	NYSE	GLW	Mon, Jul 12, 1999	24.48	24.64	24.14	24.41
1799	NYSE	GLW	Fri, Jul 9, 1999	23.91	24.44	23.73	24.39
1798	NYSE	GLW	Thu, Jul 8, 1999	23.66	24.21	23.33	23.89
1797	NYSE	GLW	Wed, Jul 7, 1999	23.66	23.96	23.60	23.81
1796	NYSE	GLW	Tue, Jul 6, 1999	23.31	23.98	23.14	23.58
1795	NYSE	GLW	Fri, Jul 2, 1999	23.33	23.54	23.19	23.39
1794	NYSE	GLW	Thu, Jul 1, 1999	23.33	23.39	23.12	23.33
1793	NYSE	GLW	Wed, Jun 30, 1999	23.00	23.58	22.83	23.37
1792	NYSE	GLW	Tue, Jun 29, 1999	20.64	21.73	20.60	21.73
1791	NYSE	GLW	Mon, Jun 28, 1999	20.08	20.89	20.00	20.69
1790	NYSE	GLW	Fri, Jun 25, 1999	19.64	20.29	19.64	20.04
1789	NYSE	GLW	Thu, Jun 24, 1999	19.96	19.98	19.60	19.71
1788	NYSE	GLW	Wed, Jun 23, 1999	20.04	20.16	19.08	20.06
1787	NYSE	GLW	Tue, Jun 22, 1999	20.27	20.37	20.04	20.16
1786	NYSE	GLW	Mon, Jun 21, 1999	20.54	20.81	19.98	20.25
1785	NYSE	GLW	Fri, Jun 18, 1999	20.64	20.83	20.33	20.54
1784	NYSE	GLW	Thu, Jun 17, 1999	20.31	20.62	20.14	20.60
1783	NYSE	GLW	Wed, Jun 16, 1999	20.41	20.56	20.25	20.35
1782	NYSE	GLW	Tue, Jun 15, 1999	20.50	20.56	20.33	20.39
1781	NYSE	GLW	Mon, Jun 14, 1999	20.16	20.64	20.12	20.54
1780	NYSE	GLW	Fri, Jun 11, 1999	19.83	20.29	19.79	20.10
1779	NYSE	GLW	Thu, Jun 10, 1999	19.71	19.94	19.46	19.91
1778	NYSE	GLW	Wed, Jun 9, 1999	19.54	20.06	19.19	19.83
1777	NYSE	GLW	Tue, Jun 8, 1999	18.33	19.54	18.19	19.54
1776	NYSE	GLW	Mon, Jun 7, 1999	18.31	18.37	18.25	18.29
1775	NYSE	GLW	Fri, Jun 4, 1999	18.33	18.56	18.25	18.31
1774	NYSE	GLW	Thu, Jun 3, 1999	18.33	18.37	18.16	18.33
1773	NYSE	GLW	Wed, Jun 2, 1999	18.50	18.52	18.06	18.33
1772	NYSE	GLW	Tue, Jun 1, 1999	18.21	18.54	17.85	18.50
1771	NYSE	GLW	Fri, May 28, 1999	17.62	18.27	17.62	18.21
1770	NYSE	GLW	Thu, May 27, 1999	17.58	18.12	17.46	17.54
1769	NYSE	GLW	Wed, May 26, 1999	17.33	17.79	17.04	17.77
1768	NYSE	GLW	Tue, May 25, 1999	17.02	17.21	15.89	16.00
1767	NYSE	GLW	Mon, May 24, 1999	17.75	17.83	16.87	16.87
1766	NYSE	GLW	Fri, May 21, 1999	18.04	18.04	17.60	17.75
1765	NYSE	GLW	Thu, May 20, 1999	18.04	18.25	17.91	18.12
1764	NYSE	GLW	Wed, May 19, 1999	17.94	18.16	17.33	17.69
1763	NYSE	GLW	Tue, May 18, 1999	17.79	18.23	17.77	17.98
1762	NYSE	GLW	Mon, May 17, 1999	18.33	18.33	17.46	17.73
1761	NYSE	GLW	Fri, May 14, 1999	18.87	18.91	18.33	18.33
1760	NYSE	GLW	Thu, May 13, 1999	19.33	19.39	19.08	19.14
1759	NYSE	GLW	Wed, May 12, 1999	18.66	19.41	18.08	19.33
1758	NYSE	GLW	Tue, May 11, 1999	19.04	19.08	18.58	18.64
1757	NYSE	GLW	Mon, May 10, 1999	19.50	19.66	19.08	19.14
1756	NYSE	GLW	Fri, May 7, 1999	19.21	19.37	18.46	19.37
1755	NYSE	GLW	Thu, May 6, 1999	19.66	19.66	18.48	19.25
1754	NYSE	GLW	Wed, May 5, 1999	19.48	19.96	19.46	19.66
1753	NYSE	GLW	Tue, May 4, 1999	19.33	19.64	19.31	19.39
1752	NYSE	GLW	Mon, May 3, 1999	19.04	19.12	18.50	19.12
1751	NYSE	GLW	Fri, Apr 30, 1999	19.41	19.41	18.66	19.08
1750	NYSE	GLW	Thu, Apr 29, 1999	20.29	20.33	19.33	19.44
1749	NYSE	GLW	Wed, Apr 28, 1999	19.94	20.39	19.94	20.31
1748	NYSE	GLW	Tue, Apr 27, 1999	20.04	20.14	19.71	19.85
1747	NYSE	GLW	Mon, Apr 26, 1999	20.29	20.77	19.94	19.98
1746	NYSE	GLW	Fri, Apr 23, 1999	19.91	20.33	19.85	20.31
1745	NYSE	GLW	Thu, Apr 22, 1999	20.04	20.25	19.89	19.98
1744	NYSE	GLW	Wed, Apr 21, 1999	19.96	20.12	19.66	20.00
1743	NYSE	GLW	Tue, Apr 20, 1999	20.02	20.16	18.83	19.69
1742	NYSE	GLW	Mon, Apr 19, 1999	20.37	20.58	20.00	20.00
1741	NYSE	GLW	Fri, Apr 16, 1999	20.50	20.50	19.66	20.31
1740	NYSE	GLW	Thu, Apr 15, 1999	21.66	21.85	20.21	20.50
1739	NYSE	GLW	Wed, Apr 14, 1999	21.00	22.25	21.00	21.96
1738	NYSE	GLW	Tue, Apr 13, 1999	20.87	21.23	20.31	20.83
1737	NYSE	GLW	Mon, Apr 12, 1999	20.00	21.00	19.91	21.00
1736	NYSE	GLW	Fri, Apr 9, 1999	20.27	20.33	20.14	20.31
1735	NYSE	GLW	Thu, Apr 8, 1999	20.25	20.48	20.00	20.37
1734	NYSE	GLW	Wed, Apr 7, 1999	20.00	20.41	19.98	20.31
1733	NYSE	GLW	Tue, Apr 6, 1999	20.27	20.33	19.91	20.00
1732	NYSE	GLW	Mon, Apr 5, 1999	20.29	20.46	20.19	20.29
1731	NYSE	GLW	Thu, Apr 1, 1999	20.04	20.16	19.87	20.14
1730	NYSE	GLW	Wed, Mar 31, 1999	20.08	20.33	20.00	20.00
1729	NYSE	GLW	Tue, Mar 30, 1999	20.12	20.46	19.96	20.00
1728	NYSE	GLW	Mon, Mar 29, 1999	19.21	20.58	19.21	20.31
1727	NYSE	GLW	Fri, Mar 26, 1999	19.02	19.27	18.94	18.98
1726	NYSE	GLW	Thu, Mar 25, 1999	18.98	19.46	18.98	19.08
1725	NYSE	GLW	Wed, Mar 24, 1999	18.77	19.12	18.77	18.98
1724	NYSE	GLW	Tue, Mar 23, 1999	19.25	19.25	18.58	18.69
1723	NYSE	GLW	Mon, Mar 22, 1999	19.66	19.71	19.25	19.25
1722	NYSE	GLW	Fri, Mar 19, 1999	20.16	20.46	19.48	19.66
1721	NYSE	GLW	Thu, Mar 18, 1999	19.91	20.16	19.87	20.14
1720	NYSE	GLW	Wed, Mar 17, 1999	19.79	20.04	19.77	20.00
1719	NYSE	GLW	Tue, Mar 16, 1999	19.64	19.96	19.37	19.64
1718	NYSE	GLW	Mon, Mar 15, 1999	19.60	19.98	19.50	19.66
1717	NYSE	GLW	Fri, Mar 12, 1999	20.23	20.46	19.56	19.64
1716	NYSE	GLW	Thu, Mar 11, 1999	19.83	20.39	19.81	20.23
1715	NYSE	GLW	Wed, Mar 10, 1999	19.75	19.91	19.58	19.91
1714	NYSE	GLW	Tue, Mar 9, 1999	19.27	19.89	19.08	19.77
1713	NYSE	GLW	Mon, Mar 8, 1999	18.81	19.41	18.75	19.35
1712	NYSE	GLW	Fri, Mar 5, 1999	18.69	19.00	18.64	18.89
1711	NYSE	GLW	Thu, Mar 4, 1999	18.27	18.73	18.21	18.64
1710	NYSE	GLW	Wed, Mar 3, 1999	18.66	18.71	18.27	18.29
1709	NYSE	GLW	Tue, Mar 2, 1999	18.71	18.79	18.08	18.60
1708	NYSE	GLW	Mon, Mar 1, 1999	17.75	18.83	17.75	18.83
1707	NYSE	GLW	Fri, Feb 26, 1999	17.91	18.16	17.73	17.83
1706	NYSE	GLW	Thu, Feb 25, 1999	17.73	18.00	17.41	18.00
1705	NYSE	GLW	Wed, Feb 24, 1999	18.25	18.46	17.54	17.83
1704	NYSE	GLW	Tue, Feb 23, 1999	17.16	18.29	17.12	18.16
1703	NYSE	GLW	Mon, Feb 22, 1999	16.17	16.77	16.17	16.77
1702	NYSE	GLW	Fri, Feb 19, 1999	16.02	16.39	16.00	16.02
1701	NYSE	GLW	Thu, Feb 18, 1999	16.21	16.23	15.92	16.10
1700	NYSE	GLW	Wed, Feb 17, 1999	16.27	16.31	15.96	16.23
1699	NYSE	GLW	Tue, Feb 16, 1999	16.27	16.33	16.10	16.27
1698	NYSE	GLW	Fri, Feb 12, 1999	16.31	16.33	16.00	16.00
1697	NYSE	GLW	Thu, Feb 11, 1999	15.81	16.52	15.81	16.52
1696	NYSE	GLW	Wed, Feb 10, 1999	15.75	15.87	15.69	15.85
1695	NYSE	GLW	Tue, Feb 9, 1999	15.98	15.98	15.58	15.71
1694	NYSE	GLW	Mon, Feb 8, 1999	16.29	16.56	15.92	16.00
1693	NYSE	GLW	Fri, Feb 5, 1999	16.33	16.37	15.83	16.04
1692	NYSE	GLW	Thu, Feb 4, 1999	16.33	16.39	16.06	16.27
1691	NYSE	GLW	Wed, Feb 3, 1999	16.12	16.39	15.92	16.37
1690	NYSE	GLW	Tue, Feb 2, 1999	15.92	15.92	15.60	15.75
1689	NYSE	GLW	Mon, Feb 1, 1999	16.25	16.37	16.02	16.21
1688	NYSE	GLW	Fri, Jan 29, 1999	16.14	16.29	15.71	16.25
1687	NYSE	GLW	Thu, Jan 28, 1999	16.29	16.35	16.10	16.17
1686	NYSE	GLW	Wed, Jan 27, 1999	15.96	16.08	15.81	16.08
1685	NYSE	GLW	Tue, Jan 26, 1999	16.00	16.06	15.35	15.62
1684	NYSE	GLW	Mon, Jan 25, 1999	16.27	16.29	15.98	16.12
1683	NYSE	GLW	Fri, Jan 22, 1999	15.92	16.42	15.92	16.31
1682	NYSE	GLW	Thu, Jan 21, 1999	16.62	16.64	15.96	16.29
1681	NYSE	GLW	Wed, Jan 20, 1999	16.83	16.98	16.33	16.58
1680	NYSE	GLW	Tue, Jan 19, 1999	16.17	16.71	16.14	16.62
1679	NYSE	GLW	Fri, Jan 15, 1999	15.71	16.17	15.54	16.10
1678	NYSE	GLW	Thu, Jan 14, 1999	15.58	15.75	15.21	15.42
1677	NYSE	GLW	Wed, Jan 13, 1999	15.42	15.83	15.17	15.67
1676	NYSE	GLW	Tue, Jan 12, 1999	15.75	16.06	15.67	15.79
1675	NYSE	GLW	Mon, Jan 11, 1999	16.17	16.21	15.56	15.75
1674	NYSE	GLW	Fri, Jan 8, 1999	16.02	16.21	15.81	16.10
1673	NYSE	GLW	Thu, Jan 7, 1999	15.92	16.08	15.79	16.08
1672	NYSE	GLW	Wed, Jan 6, 1999	15.50	16.31	15.48	16.19
1671	NYSE	GLW	Tue, Jan 5, 1999	15.19	15.25	15.10	15.25
1670	NYSE	GLW	Mon, Jan 4, 1999	14.96	15.50	14.92	15.17
1669	NYSE	GLW	Thu, Dec 31, 1998	14.92	15.23	14.92	15.00
1668	NYSE	GLW	Wed, Dec 30, 1998	14.92	14.96	14.79	14.92
1667	NYSE	GLW	Tue, Dec 29, 1998	14.79	14.94	14.67	14.92
1666	NYSE	GLW	Mon, Dec 28, 1998	14.73	14.81	14.52	14.81
1665	NYSE	GLW	Thu, Dec 24, 1998	14.60	14.75	14.58	14.73
1664	NYSE	GLW	Wed, Dec 23, 1998	14.67	14.73	14.35	14.58
1663	NYSE	GLW	Tue, Dec 22, 1998	14.56	14.62	14.31	14.50
1662	NYSE	GLW	Mon, Dec 21, 1998	14.48	15.04	14.48	14.56
1661	NYSE	GLW	Fri, Dec 18, 1998	15.00	15.00	14.35	14.48
1660	NYSE	GLW	Thu, Dec 17, 1998	14.00	14.62	13.98	14.58
1659	NYSE	GLW	Wed, Dec 16, 1998	14.02	14.12	13.96	14.02
1658	NYSE	GLW	Tue, Dec 15, 1998	14.33	14.46	13.96	13.98
1657	NYSE	GLW	Mon, Dec 14, 1998	14.62	14.71	14.29	14.33
1656	NYSE	GLW	Fri, Dec 11, 1998	14.31	14.79	14.19	14.79
1655	NYSE	GLW	Thu, Dec 10, 1998	14.71	14.71	14.21	14.27
1654	NYSE	GLW	Wed, Dec 9, 1998	14.96	15.00	14.77	14.83
1653	NYSE	GLW	Tue, Dec 8, 1998	14.00	14.79	14.00	14.79
1652	NYSE	GLW	Mon, Dec 7, 1998	13.69	14.12	13.64	14.06
1651	NYSE	GLW	Fri, Dec 4, 1998	13.54	13.71	13.52	13.64
1650	NYSE	GLW	Thu, Dec 3, 1998	13.50	13.73	13.35	13.35
1649	NYSE	GLW	Wed, Dec 2, 1998	13.42	13.75	13.29	13.62
1648	NYSE	GLW	Tue, Dec 1, 1998	13.25	13.54	13.21	13.50
1647	NYSE	GLW	Mon, Nov 30, 1998	13.37	13.48	13.25	13.37
1646	NYSE	GLW	Fri, Nov 27, 1998	13.54	13.64	13.52	13.64
1645	NYSE	GLW	Wed, Nov 25, 1998	13.37	13.71	13.37	13.67
1644	NYSE	GLW	Tue, Nov 24, 1998	13.37	13.73	13.37	13.67
1643	NYSE	GLW	Mon, Nov 23, 1998	13.31	13.64	13.21	13.62
1642	NYSE	GLW	Fri, Nov 20, 1998	13.33	13.35	13.12	13.29
1641	NYSE	GLW	Thu, Nov 19, 1998	13.17	13.23	12.96	13.23
1640	NYSE	GLW	Wed, Nov 18, 1998	12.71	13.08	12.50	13.06
1639	NYSE	GLW	Tue, Nov 17, 1998	13.25	13.29	12.83	12.94
1638	NYSE	GLW	Mon, Nov 16, 1998	13.31	13.37	13.17	13.33
1637	NYSE	GLW	Fri, Nov 13, 1998	13.23	13.42	13.23	13.35
1636	NYSE	GLW	Thu, Nov 12, 1998	13.19	13.39	13.19	13.23
1635	NYSE	GLW	Wed, Nov 11, 1998	13.19	13.46	13.10	13.19
1634	NYSE	GLW	Tue, Nov 10, 1998	12.92	13.33	12.89	13.25
1633	NYSE	GLW	Mon, Nov 9, 1998	13.19	13.33	12.77	12.92
1632	NYSE	GLW	Fri, Nov 6, 1998	13.04	13.29	13.02	13.17
1631	NYSE	GLW	Thu, Nov 5, 1998	13.00	13.42	12.94	13.33
1630	NYSE	GLW	Wed, Nov 4, 1998	12.83	13.75	12.83	13.31
1629	NYSE	GLW	Tue, Nov 3, 1998	12.67	13.33	12.52	12.81
1628	NYSE	GLW	Mon, Nov 2, 1998	12.06	12.37	12.06	12.31
1627	NYSE	GLW	Fri, Oct 30, 1998	11.71	12.12	11.67	12.04
1626	NYSE	GLW	Thu, Oct 29, 1998	11.42	11.73	11.39	11.62
1625	NYSE	GLW	Wed, Oct 28, 1998	11.50	11.56	11.35	11.42
1624	NYSE	GLW	Tue, Oct 27, 1998	11.83	11.85	11.50	11.58
1623	NYSE	GLW	Mon, Oct 26, 1998	11.87	12.06	11.81	11.85
1622	NYSE	GLW	Fri, Oct 23, 1998	11.67	12.06	11.67	11.92
1621	NYSE	GLW	Thu, Oct 22, 1998	11.67	12.04	11.67	11.96
1620	NYSE	GLW	Wed, Oct 21, 1998	11.87	11.94	11.69	11.92
1619	NYSE	GLW	Tue, Oct 20, 1998	10.46	12.23	10.46	12.17
1618	NYSE	GLW	Mon, Oct 19, 1998	10.46	10.50	10.35	10.46
1617	NYSE	GLW	Fri, Oct 16, 1998	10.33	10.62	10.23	10.54
1616	NYSE	GLW	Thu, Oct 15, 1998	9.71	10.25	9.60	10.19
1615	NYSE	GLW	Wed, Oct 14, 1998	9.52	10.00	9.52	9.79
1614	NYSE	GLW	Tue, Oct 13, 1998	9.71	9.75	9.58	9.60
1613	NYSE	GLW	Mon, Oct 12, 1998	9.52	9.94	9.52	9.81
1612	NYSE	GLW	Fri, Oct 9, 1998	9.42	9.71	9.37	9.48
1611	NYSE	GLW	Thu, Oct 8, 1998	9.48	9.48	9.00	9.25
1610	NYSE	GLW	Wed, Oct 7, 1998	9.12	9.58	9.02	9.48
1609	NYSE	GLW	Tue, Oct 6, 1998	9.33	9.58	9.17	9.29
1608	NYSE	GLW	Mon, Oct 5, 1998	9.37	9.42	8.98	9.25
1607	NYSE	GLW	Fri, Oct 2, 1998	9.35	9.67	9.31	9.44
1606	NYSE	GLW	Thu, Oct 1, 1998	9.67	9.79	9.35	9.37
1605	NYSE	GLW	Wed, Sep 30, 1998	9.81	9.81	9.48	9.81
1604	NYSE	GLW	Tue, Sep 29, 1998	10.08	10.12	9.85	9.87
1603	NYSE	GLW	Mon, Sep 28, 1998	9.83	10.08	9.81	10.02
1602	NYSE	GLW	Fri, Sep 25, 1998	9.27	9.79	9.27	9.71
1601	NYSE	GLW	Thu, Sep 24, 1998	9.79	10.00	9.46	9.60
1600	NYSE	GLW	Wed, Sep 23, 1998	9.04	9.96	9.00	9.85
1599	NYSE	GLW	Tue, Sep 22, 1998	8.94	9.04	8.89	9.04
1598	NYSE	GLW	Mon, Sep 21, 1998	8.79	9.04	8.56	8.87
1597	NYSE	GLW	Fri, Sep 18, 1998	9.14	9.17	8.79	8.98
1596	NYSE	GLW	Thu, Sep 17, 1998	9.06	9.37	8.92	9.23
1595	NYSE	GLW	Wed, Sep 16, 1998	9.14	9.50	9.14	9.27
1594	NYSE	GLW	Tue, Sep 15, 1998	8.71	9.12	8.58	9.06
1593	NYSE	GLW	Mon, Sep 14, 1998	8.67	8.71	8.54	8.62
1592	NYSE	GLW	Fri, Sep 11, 1998	8.33	8.52	8.21	8.52
1591	NYSE	GLW	Thu, Sep 10, 1998	8.33	8.37	8.10	8.21
1590	NYSE	GLW	Wed, Sep 9, 1998	8.35	8.50	8.21	8.25
1589	NYSE	GLW	Tue, Sep 8, 1998	8.21	8.37	8.08	8.35
1588	NYSE	GLW	Fri, Sep 4, 1998	7.92	8.12	7.83	8.06
1587	NYSE	GLW	Thu, Sep 3, 1998	7.75	8.00	7.62	7.85
1586	NYSE	GLW	Wed, Sep 2, 1998	8.04	8.15	7.83	7.83
1585	NYSE	GLW	Tue, Sep 1, 1998	8.33	8.42	7.96	8.00
1584	NYSE	GLW	Mon, Aug 31, 1998	8.71	8.75	8.12	8.21
1583	NYSE	GLW	Fri, Aug 28, 1998	8.64	8.92	8.58	8.62
1582	NYSE	GLW	Thu, Aug 27, 1998	9.10	9.19	8.75	8.75
1581	NYSE	GLW	Wed, Aug 26, 1998	9.60	9.75	9.14	9.21
1580	NYSE	GLW	Tue, Aug 25, 1998	10.06	10.08	9.54	9.58
1579	NYSE	GLW	Mon, Aug 24, 1998	10.00	10.31	9.98	10.06
1578	NYSE	GLW	Fri, Aug 21, 1998	10.00	10.08	9.92	10.02
1577	NYSE	GLW	Thu, Aug 20, 1998	10.23	10.33	10.06	10.06
1576	NYSE	GLW	Wed, Aug 19, 1998	10.29	10.39	10.17	10.21
1575	NYSE	GLW	Tue, Aug 18, 1998	10.04	10.29	10.00	10.25
1574	NYSE	GLW	Mon, Aug 17, 1998	10.00	10.06	9.94	10.00
1573	NYSE	GLW	Fri, Aug 14, 1998	10.08	10.10	9.81	9.87
1572	NYSE	GLW	Thu, Aug 13, 1998	9.79	10.04	9.79	9.94
1571	NYSE	GLW	Wed, Aug 12, 1998	9.83	9.98	9.73	9.89
1570	NYSE	GLW	Tue, Aug 11, 1998	9.64	9.75	9.60	9.73
1569	NYSE	GLW	Mon, Aug 10, 1998	9.64	9.73	9.62	9.67
1568	NYSE	GLW	Fri, Aug 7, 1998	9.67	9.83	9.54	9.62
1567	NYSE	GLW	Thu, Aug 6, 1998	9.94	9.96	9.54	9.56
1566	NYSE	GLW	Wed, Aug 5, 1998	9.87	10.04	9.81	9.94
1565	NYSE	GLW	Tue, Aug 4, 1998	10.12	10.29	9.87	9.92
1564	NYSE	GLW	Mon, Aug 3, 1998	10.50	10.50	10.08	10.17
1563	NYSE	GLW	Fri, Jul 31, 1998	10.44	10.54	10.21	10.23
1562	NYSE	GLW	Thu, Jul 30, 1998	10.39	10.52	10.39	10.44
1561	NYSE	GLW	Wed, Jul 29, 1998	10.17	10.56	10.14	10.39
1560	NYSE	GLW	Tue, Jul 28, 1998	9.85	10.10	9.79	10.00
1559	NYSE	GLW	Mon, Jul 27, 1998	9.96	10.10	9.92	9.94
1558	NYSE	GLW	Fri, Jul 24, 1998	10.64	10.67	10.23	10.23
1557	NYSE	GLW	Thu, Jul 23, 1998	10.75	10.83	10.64	10.67
1556	NYSE	GLW	Wed, Jul 22, 1998	10.83	10.94	10.75	10.83
1555	NYSE	GLW	Tue, Jul 21, 1998	11.04	11.25	10.85	10.96
1554	NYSE	GLW	Mon, Jul 20, 1998	11.19	11.31	10.98	11.00
1553	NYSE	GLW	Fri, Jul 17, 1998	11.33	11.33	11.14	11.19
1552	NYSE	GLW	Thu, Jul 16, 1998	11.23	11.29	10.87	11.21
1551	NYSE	GLW	Wed, Jul 15, 1998	11.25	11.33	11.21	11.23
1550	NYSE	GLW	Tue, Jul 14, 1998	11.33	11.39	11.25	11.35
1549	NYSE	GLW	Mon, Jul 13, 1998	11.31	11.39	11.21	11.29
1548	NYSE	GLW	Fri, Jul 10, 1998	11.44	11.44	11.29	11.37
1547	NYSE	GLW	Thu, Jul 9, 1998	11.71	11.77	11.25	11.35
1546	NYSE	GLW	Wed, Jul 8, 1998	11.71	11.96	11.62	11.71
1545	NYSE	GLW	Tue, Jul 7, 1998	11.92	12.00	11.64	11.75
1544	NYSE	GLW	Mon, Jul 6, 1998	11.58	11.87	11.52	11.67
1543	NYSE	GLW	Thu, Jul 2, 1998	11.60	11.69	11.46	11.67
1542	NYSE	GLW	Wed, Jul 1, 1998	11.56	11.62	11.39	11.62
1541	NYSE	GLW	Tue, Jun 30, 1998	11.39	11.60	11.39	11.58
1540	NYSE	GLW	Mon, Jun 29, 1998	11.83	11.83	11.46	11.48
1539	NYSE	GLW	Fri, Jun 26, 1998	11.96	11.98	11.62	11.75
1538	NYSE	GLW	Thu, Jun 25, 1998	11.73	11.81	11.60	11.75
1537	NYSE	GLW	Wed, Jun 24, 1998	11.33	11.64	11.31	11.58
1536	NYSE	GLW	Tue, Jun 23, 1998	11.50	11.62	11.31	11.42
1535	NYSE	GLW	Mon, Jun 22, 1998	11.48	11.57	11.42	11.46
1534	NYSE	GLW	Fri, Jun 19, 1998	11.58	11.64	11.37	11.48
1533	NYSE	GLW	Thu, Jun 18, 1998	11.35	11.75	11.35	11.62
1532	NYSE	GLW	Wed, Jun 17, 1998	11.46	11.56	11.33	11.42
1531	NYSE	GLW	Tue, Jun 16, 1998	11.69	11.69	11.31	11.33
1530	NYSE	GLW	Mon, Jun 15, 1998	11.67	11.83	11.50	11.56
1529	NYSE	GLW	Fri, Jun 12, 1998	11.83	12.04	11.58	11.94
1528	NYSE	GLW	Thu, Jun 11, 1998	12.31	12.31	11.79	11.79
1527	NYSE	GLW	Wed, Jun 10, 1998	12.23	12.42	12.12	12.27
1526	NYSE	GLW	Tue, Jun 9, 1998	12.67	12.71	12.56	12.58
1525	NYSE	GLW	Mon, Jun 8, 1998	12.79	12.96	12.71	12.81
1524	NYSE	GLW	Fri, Jun 5, 1998	12.60	12.62	12.37	12.62
1523	NYSE	GLW	Thu, Jun 4, 1998	12.52	12.56	12.42	12.52
1522	NYSE	GLW	Wed, Jun 3, 1998	12.56	12.64	12.50	12.50
1521	NYSE	GLW	Tue, Jun 2, 1998	13.02	13.02	12.58	12.58
1520	NYSE	GLW	Mon, Jun 1, 1998	13.10	13.12	12.79	12.83
1519	NYSE	GLW	Fri, May 29, 1998	13.23	13.27	13.02	13.14
1518	NYSE	GLW	Thu, May 28, 1998	13.04	13.25	13.02	13.23
1517	NYSE	GLW	Wed, May 27, 1998	13.17	13.25	13.02	13.08
1516	NYSE	GLW	Tue, May 26, 1998	13.58	13.60	13.29	13.33
1515	NYSE	GLW	Fri, May 22, 1998	13.35	13.50	13.33	13.46
1514	NYSE	GLW	Thu, May 21, 1998	13.44	13.46	13.33	13.37
1513	NYSE	GLW	Wed, May 20, 1998	13.12	13.44	13.08	13.44
1512	NYSE	GLW	Tue, May 19, 1998	13.58	13.64	13.35	13.37
1511	NYSE	GLW	Mon, May 18, 1998	13.56	13.67	13.50	13.67
1510	NYSE	GLW	Fri, May 15, 1998	13.79	13.81	13.58	13.60
1509	NYSE	GLW	Thu, May 14, 1998	13.83	13.89	13.75	13.85
1508	NYSE	GLW	Wed, May 13, 1998	13.98	14.12	13.58	13.67
1507	NYSE	GLW	Tue, May 12, 1998	13.81	13.94	13.71	13.94
1506	NYSE	GLW	Mon, May 11, 1998	13.73	13.98	13.69	13.89
1505	NYSE	GLW	Fri, May 8, 1998	13.48	13.83	13.48	13.73
1504	NYSE	GLW	Thu, May 7, 1998	13.75	13.79	13.60	13.62
1503	NYSE	GLW	Wed, May 6, 1998	13.81	13.89	13.71	13.85
1502	NYSE	GLW	Tue, May 5, 1998	13.98	14.02	13.71	13.77
1501	NYSE	GLW	Mon, May 4, 1998	13.71	14.14	13.62	14.08
1500	NYSE	GLW	Fri, May 1, 1998	13.33	13.64	13.33	13.64
1499	NYSE	GLW	Thu, Apr 30, 1998	13.71	13.71	13.29	13.33
1498	NYSE	GLW	Wed, Apr 29, 1998	13.02	13.17	13.00	13.12
1497	NYSE	GLW	Tue, Apr 28, 1998	13.04	13.23	12.98	13.00
1496	NYSE	GLW	Mon, Apr 27, 1998	13.12	13.14	12.92	13.00
1495	NYSE	GLW	Fri, Apr 24, 1998	13.46	13.52	13.31	13.33
1494	NYSE	GLW	Thu, Apr 23, 1998	13.27	13.64	13.27	13.52
1493	NYSE	GLW	Wed, Apr 22, 1998	13.19	13.39	13.19	13.33
1492	NYSE	GLW	Tue, Apr 21, 1998	13.31	13.39	13.19	13.25
1491	NYSE	GLW	Mon, Apr 20, 1998	13.50	13.50	13.27	13.35
1490	NYSE	GLW	Fri, Apr 17, 1998	13.33	13.62	13.33	13.58
1489	NYSE	GLW	Thu, Apr 16, 1998	13.02	13.21	13.02	13.17
1488	NYSE	GLW	Wed, Apr 15, 1998	13.19	13.25	13.04	13.08
1487	NYSE	GLW	Tue, Apr 14, 1998	13.10	13.19	13.04	13.12
1486	NYSE	GLW	Mon, Apr 13, 1998	13.17	13.23	12.75	13.21
1485	NYSE	GLW	Thu, Apr 9, 1998	13.25	13.37	13.21	13.23
1484	NYSE	GLW	Wed, Apr 8, 1998	13.33	13.42	13.10	13.25
1483	NYSE	GLW	Tue, Apr 7, 1998	13.23	13.25	13.04	13.25
1482	NYSE	GLW	Mon, Apr 6, 1998	13.33	13.42	13.23	13.25
1481	NYSE	GLW	Fri, Apr 3, 1998	13.96	13.98	13.37	13.42
1480	NYSE	GLW	Thu, Apr 2, 1998	14.33	14.42	13.96	14.12
1479	NYSE	GLW	Wed, Apr 1, 1998	14.79	14.79	14.21	14.50
1478	NYSE	GLW	Tue, Mar 31, 1998	14.56	14.75	14.50	14.75
1477	NYSE	GLW	Mon, Mar 30, 1998	14.42	14.64	14.39	14.64
1476	NYSE	GLW	Fri, Mar 27, 1998	14.56	14.58	14.42	14.48
1475	NYSE	GLW	Thu, Mar 26, 1998	14.44	14.58	14.44	14.56
1474	NYSE	GLW	Wed, Mar 25, 1998	14.33	14.52	14.33	14.44
1473	NYSE	GLW	Tue, Mar 24, 1998	14.21	14.39	14.21	14.33
1472	NYSE	GLW	Mon, Mar 23, 1998	14.10	14.35	14.08	14.17
1471	NYSE	GLW	Fri, Mar 20, 1998	13.96	14.21	13.87	14.17
1470	NYSE	GLW	Thu, Mar 19, 1998	13.98	14.00	13.77	14.00
1469	NYSE	GLW	Wed, Mar 18, 1998	13.87	13.96	13.83	13.94
1468	NYSE	GLW	Tue, Mar 17, 1998	13.87	13.92	13.73	13.92
1467	NYSE	GLW	Mon, Mar 16, 1998	13.87	13.96	13.81	13.85
1466	NYSE	GLW	Fri, Mar 13, 1998	13.73	13.98	13.73	13.96
1465	NYSE	GLW	Thu, Mar 12, 1998	13.73	13.89	13.56	13.85
1464	NYSE	GLW	Wed, Mar 11, 1998	13.60	13.79	13.58	13.77
1463	NYSE	GLW	Tue, Mar 10, 1998	13.60	13.79	13.56	13.73
1462	NYSE	GLW	Mon, Mar 9, 1998	13.60	13.77	13.52	13.75
1461	NYSE	GLW	Fri, Mar 6, 1998	13.85	14.04	13.60	13.60
1460	NYSE	GLW	Thu, Mar 5, 1998	13.46	13.89	13.44	13.79
1459	NYSE	GLW	Wed, Mar 4, 1998	13.64	13.79	13.54	13.58
1458	NYSE	GLW	Tue, Mar 3, 1998	13.48	13.75	13.44	13.64
1457	NYSE	GLW	Mon, Mar 2, 1998	13.44	13.58	13.33	13.33
1456	NYSE	GLW	Fri, Feb 27, 1998	13.58	13.89	13.54	13.54
1455	NYSE	GLW	Thu, Feb 26, 1998	13.48	13.58	13.37	13.56
1454	NYSE	GLW	Wed, Feb 25, 1998	13.50	13.62	13.35	13.44
1453	NYSE	GLW	Tue, Feb 24, 1998	12.71	13.10	12.67	13.10
1452	NYSE	GLW	Mon, Feb 23, 1998	12.81	12.92	12.62	12.71
1451	NYSE	GLW	Fri, Feb 20, 1998	12.54	12.81	12.50	12.79
1450	NYSE	GLW	Thu, Feb 19, 1998	12.42	12.58	12.39	12.52
1449	NYSE	GLW	Wed, Feb 18, 1998	12.48	12.56	12.37	12.50
1448	NYSE	GLW	Tue, Feb 17, 1998	12.54	12.60	12.48	12.58
1447	NYSE	GLW	Fri, Feb 13, 1998	12.50	12.58	12.35	12.54
1446	NYSE	GLW	Thu, Feb 12, 1998	12.46	12.60	12.29	12.58
1445	NYSE	GLW	Wed, Feb 11, 1998	12.33	12.67	12.19	12.62
1444	NYSE	GLW	Tue, Feb 10, 1998	12.37	12.44	12.23	12.35
1443	NYSE	GLW	Mon, Feb 9, 1998	12.08	12.14	11.96	12.10
1442	NYSE	GLW	Fri, Feb 6, 1998	11.81	12.00	11.75	12.00
1441	NYSE	GLW	Thu, Feb 5, 1998	11.58	11.77	11.54	11.73
1440	NYSE	GLW	Wed, Feb 4, 1998	11.79	11.79	11.60	11.64
1439	NYSE	GLW	Tue, Feb 3, 1998	11.64	11.67	11.52	11.67
1438	NYSE	GLW	Mon, Feb 2, 1998	11.62	11.79	11.52	11.64
1437	NYSE	GLW	Fri, Jan 30, 1998	11.29	11.56	11.12	11.39
1436	NYSE	GLW	Thu, Jan 29, 1998	10.77	11.58	10.77	11.31
1435	NYSE	GLW	Wed, Jan 28, 1998	10.67	11.04	10.67	10.77
1434	NYSE	GLW	Tue, Jan 27, 1998	11.67	11.98	11.58	11.96
1433	NYSE	GLW	Mon, Jan 26, 1998	11.98	12.00	11.56	11.83
1432	NYSE	GLW	Fri, Jan 23, 1998	12.00	12.12	11.87	11.89
1431	NYSE	GLW	Thu, Jan 22, 1998	12.12	12.14	11.94	12.00
1430	NYSE	GLW	Wed, Jan 21, 1998	12.33	12.35	11.87	12.17
1429	NYSE	GLW	Tue, Jan 20, 1998	12.58	12.58	12.33	12.37
1428	NYSE	GLW	Fri, Jan 16, 1998	12.58	12.64	12.46	12.52
1427	NYSE	GLW	Thu, Jan 15, 1998	12.58	12.73	12.42	12.42
1426	NYSE	GLW	Wed, Jan 14, 1998	12.56	12.67	12.33	12.67
1425	NYSE	GLW	Tue, Jan 13, 1998	12.64	12.71	12.50	12.67
1424	NYSE	GLW	Mon, Jan 12, 1998	12.44	12.79	12.44	12.64
1423	NYSE	GLW	Fri, Jan 9, 1998	13.33	13.35	12.67	12.79
1422	NYSE	GLW	Thu, Jan 8, 1998	13.33	13.48	13.31	13.42
1421	NYSE	GLW	Wed, Jan 7, 1998	13.23	13.27	12.92	13.27
1420	NYSE	GLW	Tue, Jan 6, 1998	13.39	13.39	13.25	13.31
1419	NYSE	GLW	Mon, Jan 5, 1998	13.12	13.42	13.02	13.39
1418	NYSE	GLW	Fri, Jan 2, 1998	12.50	12.79	12.50	12.79
1417	NYSE	GLW	Wed, Dec 31, 1997	12.33	12.44	12.17	12.37
1416	NYSE	GLW	Tue, Dec 30, 1997	12.02	12.37	11.96	12.37
1415	NYSE	GLW	Mon, Dec 29, 1997	11.96	12.00	11.87	11.98
1414	NYSE	GLW	Fri, Dec 26, 1997	12.08	12.27	11.87	11.94
1413	NYSE	GLW	Wed, Dec 24, 1997	12.17	12.37	12.08	12.17
1412	NYSE	GLW	Tue, Dec 23, 1997	12.23	12.39	11.94	12.19
1411	NYSE	GLW	Mon, Dec 22, 1997	11.92	12.25	11.79	12.10
1410	NYSE	GLW	Fri, Dec 19, 1997	12.12	12.33	11.79	11.92
1409	NYSE	GLW	Thu, Dec 18, 1997	12.33	12.48	12.25	12.33
1408	NYSE	GLW	Wed, Dec 17, 1997	12.08	12.52	12.06	12.44
1407	NYSE	GLW	Tue, Dec 16, 1997	12.67	12.67	12.27	12.52
1406	NYSE	GLW	Mon, Dec 15, 1997	12.96	13.08	12.71	12.71
1405	NYSE	GLW	Fri, Dec 12, 1997	13.04	13.06	12.83	12.92
1404	NYSE	GLW	Thu, Dec 11, 1997	13.25	13.33	12.94	12.94
1403	NYSE	GLW	Wed, Dec 10, 1997	14.02	14.02	13.25	13.31
1402	NYSE	GLW	Tue, Dec 9, 1997	14.04	14.29	14.02	14.10
1401	NYSE	GLW	Mon, Dec 8, 1997	14.27	14.33	13.94	14.02
1400	NYSE	GLW	Fri, Dec 5, 1997	13.96	14.33	13.87	14.27
1399	NYSE	GLW	Thu, Dec 4, 1997	14.25	14.25	13.69	13.96
1398	NYSE	GLW	Wed, Dec 3, 1997	14.29	14.29	13.94	14.08
1397	NYSE	GLW	Tue, Dec 2, 1997	14.69	14.79	14.31	14.33
1396	NYSE	GLW	Mon, Dec 1, 1997	14.39	14.75	14.27	14.60
1395	NYSE	GLW	Fri, Nov 28, 1997	13.98	14.19	13.98	14.14
1394	NYSE	GLW	Wed, Nov 26, 1997	14.00	14.06	13.89	13.98
1393	NYSE	GLW	Tue, Nov 25, 1997	14.17	14.21	13.77	13.92
1392	NYSE	GLW	Mon, Nov 24, 1997	14.21	14.21	13.98	14.10
1391	NYSE	GLW	Fri, Nov 21, 1997	14.60	14.83	14.27	14.44
1390	NYSE	GLW	Thu, Nov 20, 1997	14.17	14.64	14.17	14.52
1389	NYSE	GLW	Wed, Nov 19, 1997	14.19	14.25	14.00	14.17
1388	NYSE	GLW	Tue, Nov 18, 1997	14.35	14.39	14.12	14.12
1387	NYSE	GLW	Mon, Nov 17, 1997	14.62	14.64	14.29	14.33
1386	NYSE	GLW	Fri, Nov 14, 1997	14.08	14.33	14.02	14.21
1385	NYSE	GLW	Thu, Nov 13, 1997	14.33	14.46	13.87	13.94
1384	NYSE	GLW	Wed, Nov 12, 1997	14.29	14.39	14.17	14.17
1383	NYSE	GLW	Tue, Nov 11, 1997	14.58	14.71	14.37	14.44
1382	NYSE	GLW	Mon, Nov 10, 1997	14.58	14.83	14.48	14.62
1381	NYSE	GLW	Fri, Nov 7, 1997	14.25	14.71	14.25	14.44
1380	NYSE	GLW	Thu, Nov 6, 1997	14.85	15.06	14.81	14.87
1379	NYSE	GLW	Wed, Nov 5, 1997	15.23	15.25	14.60	14.69
1378	NYSE	GLW	Tue, Nov 4, 1997	15.37	15.39	15.23	15.23
1377	NYSE	GLW	Mon, Nov 3, 1997	15.17	15.39	15.17	15.33
1376	NYSE	GLW	Fri, Oct 31, 1997	15.00	15.17	14.69	15.04
1375	NYSE	GLW	Thu, Oct 30, 1997	15.00	15.29	14.94	14.98
1374	NYSE	GLW	Wed, Oct 29, 1997	15.10	15.25	14.73	15.08
1373	NYSE	GLW	Tue, Oct 28, 1997	14.00	15.33	13.79	15.10
1372	NYSE	GLW	Mon, Oct 27, 1997	15.33	15.54	14.08	14.10
1371	NYSE	GLW	Fri, Oct 24, 1997	16.04	16.10	15.42	15.52
1370	NYSE	GLW	Thu, Oct 23, 1997	16.12	16.39	15.71	15.83
1369	NYSE	GLW	Wed, Oct 22, 1997	16.33	16.52	16.21	16.42
1368	NYSE	GLW	Tue, Oct 21, 1997	16.25	16.33	16.10	16.31
1367	NYSE	GLW	Mon, Oct 20, 1997	16.12	16.29	15.96	16.25
1366	NYSE	GLW	Fri, Oct 17, 1997	15.77	16.14	15.73	16.04
1365	NYSE	GLW	Thu, Oct 16, 1997	15.62	15.87	15.46	15.77
1364	NYSE	GLW	Wed, Oct 15, 1997	15.06	15.39	15.04	15.39
1363	NYSE	GLW	Tue, Oct 14, 1997	15.58	15.58	15.00	15.06
1362	NYSE	GLW	Mon, Oct 13, 1997	15.54	15.62	15.06	15.25
1361	NYSE	GLW	Fri, Oct 10, 1997	15.17	15.50	15.14	15.46
1360	NYSE	GLW	Thu, Oct 9, 1997	15.00	15.48	15.00	15.29
1359	NYSE	GLW	Wed, Oct 8, 1997	15.94	15.94	15.46	15.50
1358	NYSE	GLW	Tue, Oct 7, 1997	15.96	15.98	15.83	15.83
1357	NYSE	GLW	Mon, Oct 6, 1997	15.83	16.00	15.75	15.96
1356	NYSE	GLW	Fri, Oct 3, 1997	16.29	16.42	15.71	15.77
1355	NYSE	GLW	Thu, Oct 2, 1997	15.87	16.21	15.71	16.19
1354	NYSE	GLW	Wed, Oct 1, 1997	15.79	15.96	15.54	15.92
1353	NYSE	GLW	Tue, Sep 30, 1997	15.37	15.83	15.19	15.75
1352	NYSE	GLW	Mon, Sep 29, 1997	15.35	15.46	15.12	15.39
1351	NYSE	GLW	Fri, Sep 26, 1997	15.17	15.54	15.02	15.37
1350	NYSE	GLW	Thu, Sep 25, 1997	14.52	15.25	14.52	15.17
1349	NYSE	GLW	Wed, Sep 24, 1997	14.56	15.00	14.56	14.60
1348	NYSE	GLW	Tue, Sep 23, 1997	14.69	14.73	14.42	14.58
1347	NYSE	GLW	Mon, Sep 22, 1997	15.08	15.08	14.67	14.75
1346	NYSE	GLW	Fri, Sep 19, 1997	14.71	15.00	14.62	15.00
1345	NYSE	GLW	Thu, Sep 18, 1997	14.96	15.00	14.67	14.77
1344	NYSE	GLW	Wed, Sep 17, 1997	14.33	14.87	14.29	14.85
1343	NYSE	GLW	Tue, Sep 16, 1997	14.17	14.46	13.94	14.29
1342	NYSE	GLW	Mon, Sep 15, 1997	13.94	13.96	13.25	13.67
1341	NYSE	GLW	Fri, Sep 12, 1997	14.17	14.33	13.85	14.00
1340	NYSE	GLW	Thu, Sep 11, 1997	14.25	14.37	13.52	13.98
1339	NYSE	GLW	Wed, Sep 10, 1997	16.35	16.64	15.60	15.79
1338	NYSE	GLW	Tue, Sep 9, 1997	17.19	17.25	16.17	16.33
1337	NYSE	GLW	Mon, Sep 8, 1997	18.46	18.52	17.83	17.83
1336	NYSE	GLW	Fri, Sep 5, 1997	18.66	18.75	17.79	18.21
1335	NYSE	GLW	Thu, Sep 4, 1997	17.98	19.04	17.94	18.66
1334	NYSE	GLW	Wed, Sep 3, 1997	18.10	18.23	17.94	17.98
1333	NYSE	GLW	Tue, Sep 2, 1997	17.75	18.06	17.75	18.02
1332	NYSE	GLW	Fri, Aug 29, 1997	17.79	17.79	17.33	17.62
1331	NYSE	GLW	Thu, Aug 28, 1997	18.16	18.25	17.75	17.79
1330	NYSE	GLW	Wed, Aug 27, 1997	18.98	18.98	18.14	18.16
1329	NYSE	GLW	Tue, Aug 26, 1997	18.71	19.08	18.71	18.98
1328	NYSE	GLW	Mon, Aug 25, 1997	19.37	19.50	18.66	18.73
1327	NYSE	GLW	Fri, Aug 22, 1997	19.54	19.71	19.00	19.37
1326	NYSE	GLW	Thu, Aug 21, 1997	20.00	20.08	19.79	19.83
1325	NYSE	GLW	Wed, Aug 20, 1997	20.00	20.08	19.27	19.79
1324	NYSE	GLW	Tue, Aug 19, 1997	20.50	20.54	20.29	20.33
1323	NYSE	GLW	Mon, Aug 18, 1997	20.98	21.02	20.33	20.33
1322	NYSE	GLW	Fri, Aug 15, 1997	21.29	21.29	20.98	20.98
1321	NYSE	GLW	Thu, Aug 14, 1997	21.25	21.29	21.14	21.23
1320	NYSE	GLW	Wed, Aug 13, 1997	21.37	21.50	21.16	21.25
1319	NYSE	GLW	Tue, Aug 12, 1997	21.02	21.35	21.02	21.21
1318	NYSE	GLW	Mon, Aug 11, 1997	21.08	21.29	20.96	21.06
1317	NYSE	GLW	Fri, Aug 8, 1997	21.25	21.37	20.83	20.83
1316	NYSE	GLW	Thu, Aug 7, 1997	21.44	21.66	21.25	21.33
1315	NYSE	GLW	Wed, Aug 6, 1997	20.91	21.71	20.77	21.66
1314	NYSE	GLW	Tue, Aug 5, 1997	20.41	21.00	20.37	21.00
1313	NYSE	GLW	Mon, Aug 4, 1997	20.41	20.52	20.29	20.33
1312	NYSE	GLW	Fri, Aug 1, 1997	20.60	20.60	20.33	20.37
1311	NYSE	GLW	Thu, Jul 31, 1997	20.08	20.62	20.04	20.62
1310	NYSE	GLW	Wed, Jul 30, 1997	19.71	20.31	19.62	20.08
1309	NYSE	GLW	Tue, Jul 29, 1997	19.96	19.96	19.56	19.69
1308	NYSE	GLW	Mon, Jul 28, 1997	19.98	20.04	19.66	19.94
1307	NYSE	GLW	Fri, Jul 25, 1997	20.04	20.21	19.96	20.00
1306	NYSE	GLW	Thu, Jul 24, 1997	20.35	20.37	19.87	20.16
1305	NYSE	GLW	Wed, Jul 23, 1997	20.37	20.50	20.23	20.29
1304	NYSE	GLW	Tue, Jul 22, 1997	19.79	20.46	19.75	20.46
1303	NYSE	GLW	Mon, Jul 21, 1997	20.08	20.12	19.71	19.79
1302	NYSE	GLW	Fri, Jul 18, 1997	20.37	20.37	19.96	20.12
1301	NYSE	GLW	Thu, Jul 17, 1997	20.08	20.71	19.98	20.37
1300	NYSE	GLW	Wed, Jul 16, 1997	19.21	20.33	19.12	20.08
1299	NYSE	GLW	Tue, Jul 15, 1997	18.91	19.04	18.71	19.04
1298	NYSE	GLW	Mon, Jul 14, 1997	18.62	18.66	18.58	18.66
1297	NYSE	GLW	Fri, Jul 11, 1997	18.56	18.75	18.52	18.60
1296	NYSE	GLW	Thu, Jul 10, 1997	18.50	18.58	18.39	18.56
1295	NYSE	GLW	Wed, Jul 9, 1997	18.91	19.12	18.73	18.83
1294	NYSE	GLW	Tue, Jul 8, 1997	18.66	18.83	18.58	18.83
1293	NYSE	GLW	Mon, Jul 7, 1997	18.79	18.96	18.56	18.66
1292	NYSE	GLW	Thu, Jul 3, 1997	19.25	19.33	18.79	18.79
1291	NYSE	GLW	Wed, Jul 2, 1997	18.73	19.00	18.58	18.96
1290	NYSE	GLW	Tue, Jul 1, 1997	18.46	18.64	18.46	18.64
1289	NYSE	GLW	Mon, Jun 30, 1997	18.62	18.66	18.44	18.54
1288	NYSE	GLW	Fri, Jun 27, 1997	18.37	18.64	18.33	18.60
1287	NYSE	GLW	Thu, Jun 26, 1997	18.35	18.58	18.10	18.25
1286	NYSE	GLW	Wed, Jun 25, 1997	17.96	18.62	17.96	18.44
1285	NYSE	GLW	Tue, Jun 24, 1997	18.25	18.29	17.75	17.96
1284	NYSE	GLW	Mon, Jun 23, 1997	18.46	18.50	18.12	18.12
1283	NYSE	GLW	Fri, Jun 20, 1997	18.50	18.58	18.46	18.46
1282	NYSE	GLW	Thu, Jun 19, 1997	18.58	18.62	18.50	18.58
1281	NYSE	GLW	Wed, Jun 18, 1997	18.46	18.50	18.37	18.50
1280	NYSE	GLW	Tue, Jun 17, 1997	18.62	18.62	18.41	18.54
1279	NYSE	GLW	Mon, Jun 16, 1997	18.71	18.75	18.50	18.58
1278	NYSE	GLW	Fri, Jun 13, 1997	18.41	18.83	18.41	18.66
1277	NYSE	GLW	Thu, Jun 12, 1997	18.25	18.58	18.16	18.33
1276	NYSE	GLW	Wed, Jun 11, 1997	18.04	18.16	18.00	18.08
1275	NYSE	GLW	Tue, Jun 10, 1997	18.00	18.04	17.91	18.00
1274	NYSE	GLW	Mon, Jun 9, 1997	17.66	18.04	17.66	18.00
1273	NYSE	GLW	Fri, Jun 6, 1997	16.67	17.75	16.67	17.58
1272	NYSE	GLW	Thu, Jun 5, 1997	16.67	16.91	16.67	16.75
1271	NYSE	GLW	Wed, Jun 4, 1997	16.71	16.71	16.62	16.67
1270	NYSE	GLW	Tue, Jun 3, 1997	16.46	16.79	16.46	16.71
1269	NYSE	GLW	Mon, Jun 2, 1997	16.83	16.87	16.46	16.58
1268	NYSE	GLW	Fri, May 30, 1997	16.79	16.83	16.71	16.79
1267	NYSE	GLW	Thu, May 29, 1997	16.67	16.96	16.67	16.96
1266	NYSE	GLW	Wed, May 28, 1997	16.42	16.71	16.42	16.67
1265	NYSE	GLW	Tue, May 27, 1997	16.37	16.50	16.25	16.50
1264	NYSE	GLW	Fri, May 23, 1997	16.62	16.67	16.46	16.46
1263	NYSE	GLW	Thu, May 22, 1997	16.67	16.67	16.46	16.62
1262	NYSE	GLW	Wed, May 21, 1997	16.67	16.75	16.58	16.67
1261	NYSE	GLW	Tue, May 20, 1997	16.42	16.58	16.33	16.46
1260	NYSE	GLW	Mon, May 19, 1997	16.54	16.62	16.46	16.50
1259	NYSE	GLW	Fri, May 16, 1997	16.71	16.79	16.46	16.54
1258	NYSE	GLW	Thu, May 15, 1997	16.58	16.83	16.58	16.79
1257	NYSE	GLW	Wed, May 14, 1997	16.67	16.71	16.58	16.67
1256	NYSE	GLW	Tue, May 13, 1997	16.67	16.83	16.54	16.67
1255	NYSE	GLW	Mon, May 12, 1997	16.62	16.83	16.54	16.62
1254	NYSE	GLW	Fri, May 9, 1997	16.67	16.83	16.54	16.58
1253	NYSE	GLW	Thu, May 8, 1997	16.46	16.71	16.37	16.62
1252	NYSE	GLW	Wed, May 7, 1997	16.42	16.67	16.37	16.46
1251	NYSE	GLW	Tue, May 6, 1997	17.54	17.54	16.83	17.00
1250	NYSE	GLW	Mon, May 5, 1997	17.46	17.91	16.71	17.54
1249	NYSE	GLW	Fri, May 2, 1997	16.54	17.33	16.54	17.33
1248	NYSE	GLW	Thu, May 1, 1997	16.21	16.75	16.21	16.50
1247	NYSE	GLW	Wed, Apr 30, 1997	15.67	16.08	15.67	16.08
1246	NYSE	GLW	Tue, Apr 29, 1997	15.54	15.67	15.50	15.67
1245	NYSE	GLW	Mon, Apr 28, 1997	15.37	15.50	15.33	15.42
1244	NYSE	GLW	Fri, Apr 25, 1997	15.46	15.54	15.21	15.33
1243	NYSE	GLW	Thu, Apr 24, 1997	15.67	15.83	15.50	15.54
1242	NYSE	GLW	Wed, Apr 23, 1997	15.33	15.62	15.29	15.58
1241	NYSE	GLW	Tue, Apr 22, 1997	15.42	15.42	15.25	15.33
1240	NYSE	GLW	Mon, Apr 21, 1997	15.50	15.50	15.33	15.42
1239	NYSE	GLW	Fri, Apr 18, 1997	15.62	15.62	15.42	15.50
1238	NYSE	GLW	Thu, Apr 17, 1997	15.54	15.75	15.54	15.62
1237	NYSE	GLW	Wed, Apr 16, 1997	15.50	15.62	15.42	15.58
1236	NYSE	GLW	Tue, Apr 15, 1997	15.37	15.71	15.33	15.50
1235	NYSE	GLW	Mon, Apr 14, 1997	15.00	15.75	14.96	15.29
1234	NYSE	GLW	Fri, Apr 11, 1997	14.92	15.04	14.83	15.00
1233	NYSE	GLW	Thu, Apr 10, 1997	14.92	15.04	14.92	15.04
1232	NYSE	GLW	Wed, Apr 9, 1997	14.92	15.04	14.87	14.92
1231	NYSE	GLW	Tue, Apr 8, 1997	14.71	14.87	14.62	14.83
1230	NYSE	GLW	Mon, Apr 7, 1997	14.58	14.79	14.58	14.75
1229	NYSE	GLW	Fri, Apr 4, 1997	14.50	14.67	14.33	14.50
1228	NYSE	GLW	Thu, Apr 3, 1997	14.58	14.79	14.54	14.71
1227	NYSE	GLW	Wed, Apr 2, 1997	14.54	14.67	14.46	14.67
1226	NYSE	GLW	Tue, Apr 1, 1997	14.75	14.75	14.50	14.67
1225	NYSE	GLW	Mon, Mar 31, 1997	14.96	15.04	14.71	14.79
1224	NYSE	GLW	Thu, Mar 27, 1997	15.42	15.42	14.87	15.00
1223	NYSE	GLW	Wed, Mar 26, 1997	15.42	15.46	15.29	15.33
1222	NYSE	GLW	Tue, Mar 25, 1997	15.33	15.37	15.21	15.33
1221	NYSE	GLW	Mon, Mar 24, 1997	15.12	15.33	14.96	15.29
1220	NYSE	GLW	Fri, Mar 21, 1997	15.25	15.25	15.04	15.08
1219	NYSE	GLW	Thu, Mar 20, 1997	14.92	15.17	14.87	15.04
1218	NYSE	GLW	Wed, Mar 19, 1997	15.04	15.12	14.79	14.87
1217	NYSE	GLW	Tue, Mar 18, 1997	15.21	15.21	14.96	15.04
1216	NYSE	GLW	Mon, Mar 17, 1997	14.92	15.33	14.92	15.17
1215	NYSE	GLW	Fri, Mar 14, 1997	14.92	14.96	14.71	14.92
1214	NYSE	GLW	Thu, Mar 13, 1997	14.87	14.87	14.71	14.83
1213	NYSE	GLW	Wed, Mar 12, 1997	15.00	15.12	14.96	15.04
1212	NYSE	GLW	Tue, Mar 11, 1997	14.50	15.04	14.46	15.04
1211	NYSE	GLW	Mon, Mar 10, 1997	13.92	14.67	13.92	14.62
1210	NYSE	GLW	Fri, Mar 7, 1997	12.83	13.08	12.83	13.04
1209	NYSE	GLW	Thu, Mar 6, 1997	12.71	12.87	12.62	12.79
1208	NYSE	GLW	Wed, Mar 5, 1997	12.67	12.79	12.50	12.67
1207	NYSE	GLW	Tue, Mar 4, 1997	12.62	12.71	12.54	12.67
1206	NYSE	GLW	Mon, Mar 3, 1997	12.50	12.71	12.42	12.62
1205	NYSE	GLW	Fri, Feb 28, 1997	12.54	12.79	12.54	12.54
1204	NYSE	GLW	Thu, Feb 27, 1997	12.62	12.62	12.42	12.54
1203	NYSE	GLW	Wed, Feb 26, 1997	12.62	12.67	12.50	12.62
1202	NYSE	GLW	Tue, Feb 25, 1997	12.71	12.71	12.62	12.62
1201	NYSE	GLW	Mon, Feb 24, 1997	12.67	12.71	12.58	12.71
1200	NYSE	GLW	Fri, Feb 21, 1997	12.67	12.71	12.54	12.67
1199	NYSE	GLW	Thu, Feb 20, 1997	12.62	12.71	12.54	12.67
1198	NYSE	GLW	Wed, Feb 19, 1997	12.58	12.75	12.54	12.71
1197	NYSE	GLW	Tue, Feb 18, 1997	12.62	12.96	12.50	12.96
1196	NYSE	GLW	Fri, Feb 14, 1997	12.37	12.67	12.29	12.67
1195	NYSE	GLW	Thu, Feb 13, 1997	11.58	12.50	11.58	12.37
1194	NYSE	GLW	Wed, Feb 12, 1997	11.37	11.58	11.33	11.58
1193	NYSE	GLW	Tue, Feb 11, 1997	11.58	11.62	11.25	11.33
1192	NYSE	GLW	Mon, Feb 10, 1997	11.58	11.58	11.54	11.54
1191	NYSE	GLW	Fri, Feb 7, 1997	11.58	11.67	11.54	11.58
1190	NYSE	GLW	Thu, Feb 6, 1997	11.62	11.67	11.50	11.58
1189	NYSE	GLW	Wed, Feb 5, 1997	11.87	11.96	11.58	11.62
1188	NYSE	GLW	Tue, Feb 4, 1997	11.62	11.92	11.62	11.87
1187	NYSE	GLW	Mon, Feb 3, 1997	11.83	11.83	11.54	11.67
1186	NYSE	GLW	Fri, Jan 31, 1997	12.00	12.00	11.87	11.87
1185	NYSE	GLW	Thu, Jan 30, 1997	12.04	12.08	11.92	11.96
1184	NYSE	GLW	Wed, Jan 29, 1997	11.92	12.12	11.87	12.04
1183	NYSE	GLW	Tue, Jan 28, 1997	12.00	12.12	11.92	11.96
1182	NYSE	GLW	Mon, Jan 27, 1997	11.87	11.92	11.37	11.83
1181	NYSE	GLW	Fri, Jan 24, 1997	12.17	12.25	11.92	11.96
1180	NYSE	GLW	Thu, Jan 23, 1997	12.21	12.33	12.08	12.21
1179	NYSE	GLW	Wed, Jan 22, 1997	12.17	12.29	12.12	12.25
1178	NYSE	GLW	Tue, Jan 21, 1997	12.17	12.29	12.00	12.21
1177	NYSE	GLW	Mon, Jan 20, 1997	12.29	12.29	12.21	12.25
1176	NYSE	GLW	Fri, Jan 17, 1997	12.21	12.33	12.21	12.29
1175	NYSE	GLW	Thu, Jan 16, 1997	12.25	12.37	12.17	12.21
1174	NYSE	GLW	Wed, Jan 15, 1997	12.42	12.42	12.17	12.17
1173	NYSE	GLW	Tue, Jan 14, 1997	12.29	12.58	12.29	12.42
1172	NYSE	GLW	Mon, Jan 13, 1997	14.75	14.75	14.46	14.58
1171	NYSE	GLW	Fri, Jan 10, 1997	14.33	14.79	14.29	14.79
1170	NYSE	GLW	Thu, Jan 9, 1997	14.37	14.62	14.37	14.50
1169	NYSE	GLW	Wed, Jan 8, 1997	14.67	14.67	14.25	14.42
1168	NYSE	GLW	Tue, Jan 7, 1997	14.62	14.67	14.50	14.67
1167	NYSE	GLW	Mon, Jan 6, 1997	14.75	15.00	14.62	14.75
1166	NYSE	GLW	Fri, Jan 3, 1997	14.87	14.96	14.54	14.75
1165	NYSE	GLW	Thu, Jan 2, 1997	15.25	15.25	14.75	14.83
1164	NYSE	GLW	Tue, Dec 31, 1996	15.12	15.42	15.08	15.42
1163	NYSE	GLW	Mon, Dec 30, 1996	15.25	15.29	15.12	15.17
1162	NYSE	GLW	Fri, Dec 27, 1996	15.08	15.25	14.96	15.25
1161	NYSE	GLW	Thu, Dec 26, 1996	14.87	15.08	14.87	15.08
1160	NYSE	GLW	Tue, Dec 24, 1996	14.75	14.83	14.75	14.83
1159	NYSE	GLW	Mon, Dec 23, 1996	14.25	14.75	14.25	14.75
1158	NYSE	GLW	Fri, Dec 20, 1996	14.71	14.71	14.46	14.46
1157	NYSE	GLW	Thu, Dec 19, 1996	14.58	14.62	14.50	14.58
1156	NYSE	GLW	Wed, Dec 18, 1996	14.37	14.58	14.37	14.54
1155	NYSE	GLW	Tue, Dec 17, 1996	14.67	14.67	14.29	14.33
1154	NYSE	GLW	Mon, Dec 16, 1996	14.96	15.00	14.42	14.67
1153	NYSE	GLW	Fri, Dec 13, 1996	14.58	14.92	14.33	14.79
1152	NYSE	GLW	Thu, Dec 12, 1996	15.00	15.08	14.46	14.54
1151	NYSE	GLW	Wed, Dec 11, 1996	15.00	15.04	14.79	14.92
1150	NYSE	GLW	Tue, Dec 10, 1996	15.00	15.29	14.96	15.08
1149	NYSE	GLW	Mon, Dec 9, 1996	14.67	14.96	14.62	14.83
1148	NYSE	GLW	Fri, Dec 6, 1996	14.00	14.37	14.00	14.29
1147	NYSE	GLW	Thu, Dec 5, 1996	13.92	14.54	13.87	14.21
1146	NYSE	GLW	Wed, Dec 4, 1996	13.92	14.12	13.83	13.96
1145	NYSE	GLW	Tue, Dec 3, 1996	13.75	14.25	13.75	14.00
1144	NYSE	GLW	Mon, Dec 2, 1996	13.46	13.79	13.46	13.71
1143	NYSE	GLW	Fri, Nov 29, 1996	13.37	13.54	13.29	13.50
1142	NYSE	GLW	Wed, Nov 27, 1996	13.50	13.71	13.46	13.50
1141	NYSE	GLW	Tue, Nov 26, 1996	13.58	13.71	13.37	13.62
1140	NYSE	GLW	Mon, Nov 25, 1996	13.46	13.67	13.33	13.58
1139	NYSE	GLW	Fri, Nov 22, 1996	13.46	13.58	13.29	13.54
1138	NYSE	GLW	Thu, Nov 21, 1996	13.62	13.75	13.50	13.54
1137	NYSE	GLW	Wed, Nov 20, 1996	13.62	13.79	13.58	13.71
1136	NYSE	GLW	Tue, Nov 19, 1996	13.25	13.71	13.25	13.71
1135	NYSE	GLW	Mon, Nov 18, 1996	13.08	13.33	13.08	13.33
1134	NYSE	GLW	Fri, Nov 15, 1996	13.29	13.37	13.08	13.37
1133	NYSE	GLW	Thu, Nov 14, 1996	13.04	13.17	13.00	13.17
1132	NYSE	GLW	Wed, Nov 13, 1996	12.96	13.08	12.96	13.04
1131	NYSE	GLW	Tue, Nov 12, 1996	13.12	13.12	13.00	13.04
1130	NYSE	GLW	Mon, Nov 11, 1996	13.00	13.12	12.92	13.12
1129	NYSE	GLW	Fri, Nov 8, 1996	13.21	13.21	12.87	13.00
1128	NYSE	GLW	Thu, Nov 7, 1996	13.04	13.17	12.96	13.17
1127	NYSE	GLW	Wed, Nov 6, 1996	12.96	13.08	12.92	13.04
1126	NYSE	GLW	Tue, Nov 5, 1996	12.92	12.96	12.83	12.92
1125	NYSE	GLW	Mon, Nov 4, 1996	12.67	12.87	12.58	12.83
1124	NYSE	GLW	Fri, Nov 1, 1996	12.87	12.92	12.62	12.67
1123	NYSE	GLW	Thu, Oct 31, 1996	12.46	12.92	12.46	12.92
1122	NYSE	GLW	Wed, Oct 30, 1996	12.50	12.50	12.33	12.46
1121	NYSE	GLW	Tue, Oct 29, 1996	12.62	12.71	12.50	12.54
1120	NYSE	GLW	Mon, Oct 28, 1996	12.75	12.79	12.58	12.71
1119	NYSE	GLW	Fri, Oct 25, 1996	12.75	12.83	12.67	12.71
1118	NYSE	GLW	Thu, Oct 24, 1996	13.25	13.29	12.87	12.92
1117	NYSE	GLW	Wed, Oct 23, 1996	12.92	13.37	12.92	13.37
1116	NYSE	GLW	Tue, Oct 22, 1996	13.33	13.50	13.17	13.21
1115	NYSE	GLW	Mon, Oct 21, 1996	13.29	13.37	13.25	13.37
1114	NYSE	GLW	Fri, Oct 18, 1996	13.21	13.33	13.17	13.25
1113	NYSE	GLW	Thu, Oct 17, 1996	13.08	13.21	13.04	13.17
1112	NYSE	GLW	Wed, Oct 16, 1996	13.08	13.12	13.00	13.08
1111	NYSE	GLW	Tue, Oct 15, 1996	13.08	13.08	13.00	13.08
1110	NYSE	GLW	Mon, Oct 14, 1996	12.87	13.00	12.87	12.92
1109	NYSE	GLW	Fri, Oct 11, 1996	13.08	13.12	12.87	12.87
1108	NYSE	GLW	Thu, Oct 10, 1996	13.00	13.17	12.79	13.04
1107	NYSE	GLW	Wed, Oct 9, 1996	13.29	13.29	12.79	12.83
1106	NYSE	GLW	Tue, Oct 8, 1996	12.92	13.37	12.87	13.37
1105	NYSE	GLW	Mon, Oct 7, 1996	12.83	12.87	12.71	12.83
1104	NYSE	GLW	Fri, Oct 4, 1996	13.00	13.00	12.75	12.83
1103	NYSE	GLW	Thu, Oct 3, 1996	12.83	13.00	12.83	12.96
1102	NYSE	GLW	Wed, Oct 2, 1996	12.87	12.92	12.75	12.79
1101	NYSE	GLW	Tue, Oct 1, 1996	13.00	13.00	12.54	12.79
1100	NYSE	GLW	Mon, Sep 30, 1996	12.87	13.08	12.83	13.00
1099	NYSE	GLW	Fri, Sep 27, 1996	12.79	12.87	12.75	12.83
1098	NYSE	GLW	Thu, Sep 26, 1996	12.58	12.92	12.58	12.83
1097	NYSE	GLW	Wed, Sep 25, 1996	12.71	12.79	12.58	12.58
1096	NYSE	GLW	Tue, Sep 24, 1996	12.42	12.79	12.42	12.67
1095	NYSE	GLW	Mon, Sep 23, 1996	12.54	12.58	12.42	12.46
1094	NYSE	GLW	Fri, Sep 20, 1996	12.79	12.79	12.54	12.62
1093	NYSE	GLW	Thu, Sep 19, 1996	12.87	12.87	12.62	12.75
1092	NYSE	GLW	Wed, Sep 18, 1996	12.87	12.92	12.79	12.79
1091	NYSE	GLW	Tue, Sep 17, 1996	12.96	13.00	12.87	12.92
1090	NYSE	GLW	Mon, Sep 16, 1996	13.08	13.08	12.96	13.04
1089	NYSE	GLW	Fri, Sep 13, 1996	12.92	13.08	12.92	13.08
1088	NYSE	GLW	Thu, Sep 12, 1996	12.87	13.04	12.83	12.92
1087	NYSE	GLW	Wed, Sep 11, 1996	12.62	12.96	12.58	12.92
1086	NYSE	GLW	Tue, Sep 10, 1996	12.46	12.83	12.37	12.71
1085	NYSE	GLW	Mon, Sep 9, 1996	12.29	12.42	12.29	12.42
1084	NYSE	GLW	Fri, Sep 6, 1996	12.17	12.33	12.08	12.29
1083	NYSE	GLW	Thu, Sep 5, 1996	12.17	12.25	12.17	12.21
1082	NYSE	GLW	Wed, Sep 4, 1996	12.08	12.25	12.04	12.21
1081	NYSE	GLW	Tue, Sep 3, 1996	12.33	12.46	12.21	12.29
1080	NYSE	GLW	Fri, Aug 30, 1996	12.50	12.50	12.33	12.42
1079	NYSE	GLW	Thu, Aug 29, 1996	12.46	12.54	12.46	12.54
1078	NYSE	GLW	Wed, Aug 28, 1996	12.50	12.58	12.50	12.54
1077	NYSE	GLW	Tue, Aug 27, 1996	12.58	12.62	12.54	12.62
1076	NYSE	GLW	Mon, Aug 26, 1996	12.50	12.58	12.42	12.54
1075	NYSE	GLW	Fri, Aug 23, 1996	12.75	12.75	12.58	12.58
1074	NYSE	GLW	Thu, Aug 22, 1996	12.67	12.75	12.62	12.75
1073	NYSE	GLW	Wed, Aug 21, 1996	12.71	12.71	12.58	12.67
1072	NYSE	GLW	Tue, Aug 20, 1996	12.62	12.75	12.62	12.62
1071	NYSE	GLW	Mon, Aug 19, 1996	12.79	12.79	12.67	12.71
1070	NYSE	GLW	Fri, Aug 16, 1996	12.62	12.83	12.62	12.79
1069	NYSE	GLW	Thu, Aug 15, 1996	12.62	12.71	12.58	12.62
1068	NYSE	GLW	Wed, Aug 14, 1996	12.67	12.71	12.62	12.67
1067	NYSE	GLW	Tue, Aug 13, 1996	12.46	12.67	12.46	12.67
1066	NYSE	GLW	Mon, Aug 12, 1996	12.58	12.62	12.50	12.54
1065	NYSE	GLW	Fri, Aug 9, 1996	12.58	12.67	12.58	12.67
1064	NYSE	GLW	Thu, Aug 8, 1996	12.62	12.67	12.58	12.62
1063	NYSE	GLW	Wed, Aug 7, 1996	12.67	12.75	12.62	12.67
1062	NYSE	GLW	Tue, Aug 6, 1996	12.62	12.67	12.50	12.67
1061	NYSE	GLW	Mon, Aug 5, 1996	12.75	12.79	12.62	12.71
1060	NYSE	GLW	Fri, Aug 2, 1996	12.75	12.87	12.58	12.83
1059	NYSE	GLW	Thu, Aug 1, 1996	12.29	12.67	12.25	12.62
1058	NYSE	GLW	Wed, Jul 31, 1996	11.92	12.29	11.92	12.29
1057	NYSE	GLW	Tue, Jul 30, 1996	11.96	12.00	11.79	11.96
1056	NYSE	GLW	Mon, Jul 29, 1996	11.96	12.00	11.83	11.87
1055	NYSE	GLW	Fri, Jul 26, 1996	11.87	12.08	11.87	12.04
1054	NYSE	GLW	Thu, Jul 25, 1996	11.96	12.08	11.87	11.92
1053	NYSE	GLW	Wed, Jul 24, 1996	11.79	11.92	11.67	11.87
1052	NYSE	GLW	Tue, Jul 23, 1996	11.83	11.96	11.79	11.83
1051	NYSE	GLW	Mon, Jul 22, 1996	12.08	12.12	11.79	11.83
1050	NYSE	GLW	Fri, Jul 19, 1996	12.17	12.25	12.00	12.25
1049	NYSE	GLW	Thu, Jul 18, 1996	11.92	12.21	11.83	12.17
1048	NYSE	GLW	Wed, Jul 17, 1996	12.00	12.00	11.75	11.92
1047	NYSE	GLW	Tue, Jul 16, 1996	12.00	12.08	11.37	11.92
1046	NYSE	GLW	Mon, Jul 15, 1996	12.08	12.25	12.00	12.00
1045	NYSE	GLW	Fri, Jul 12, 1996	12.29	12.29	12.12	12.25
1044	NYSE	GLW	Thu, Jul 11, 1996	12.33	12.46	12.21	12.33
1043	NYSE	GLW	Wed, Jul 10, 1996	12.58	12.58	12.37	12.42
1042	NYSE	GLW	Tue, Jul 9, 1996	12.50	12.62	12.50	12.50
1041	NYSE	GLW	Mon, Jul 8, 1996	12.58	12.71	12.46	12.54
1040	NYSE	GLW	Fri, Jul 5, 1996	12.67	12.75	12.54	12.58
1039	NYSE	GLW	Wed, Jul 3, 1996	13.00	13.04	12.79	12.87
1038	NYSE	GLW	Tue, Jul 2, 1996	12.96	12.96	12.67	12.75
1037	NYSE	GLW	Mon, Jul 1, 1996	12.87	12.96	12.75	12.92
1036	NYSE	GLW	Fri, Jun 28, 1996	12.83	12.92	12.79	12.79
1035	NYSE	GLW	Thu, Jun 27, 1996	12.71	12.87	12.67	12.83
1034	NYSE	GLW	Wed, Jun 26, 1996	12.71	12.79	12.67	12.75
1033	NYSE	GLW	Tue, Jun 25, 1996	12.79	12.87	12.62	12.71
1032	NYSE	GLW	Mon, Jun 24, 1996	12.62	12.71	12.58	12.71
1031	NYSE	GLW	Fri, Jun 21, 1996	12.37	12.62	12.37	12.62
1030	NYSE	GLW	Thu, Jun 20, 1996	12.67	12.71	12.33	12.37
1029	NYSE	GLW	Wed, Jun 19, 1996	12.67	12.67	12.54	12.58
1028	NYSE	GLW	Tue, Jun 18, 1996	12.62	12.71	12.62	12.67
1027	NYSE	GLW	Mon, Jun 17, 1996	12.62	12.71	12.50	12.62
1026	NYSE	GLW	Fri, Jun 14, 1996	12.62	12.62	12.46	12.58
1025	NYSE	GLW	Thu, Jun 13, 1996	12.67	12.67	12.50	12.62
1024	NYSE	GLW	Wed, Jun 12, 1996	12.79	12.87	12.54	12.67
1023	NYSE	GLW	Tue, Jun 11, 1996	12.83	13.00	12.83	12.83
1022	NYSE	GLW	Mon, Jun 10, 1996	12.75	12.92	12.75	12.83
1021	NYSE	GLW	Fri, Jun 7, 1996	12.62	12.79	12.58	12.79
1020	NYSE	GLW	Thu, Jun 6, 1996	12.92	13.08	12.79	12.83
1019	NYSE	GLW	Wed, Jun 5, 1996	12.71	12.92	12.67	12.92
1018	NYSE	GLW	Tue, Jun 4, 1996	12.67	12.75	12.62	12.75
1017	NYSE	GLW	Mon, Jun 3, 1996	12.67	12.71	12.62	12.67
1016	NYSE	GLW	Fri, May 31, 1996	12.79	12.83	12.67	12.75
1015	NYSE	GLW	Thu, May 30, 1996	12.67	12.83	12.67	12.79
1014	NYSE	GLW	Wed, May 29, 1996	12.87	12.87	12.71	12.79
1013	NYSE	GLW	Tue, May 28, 1996	13.04	13.04	12.79	12.92
1012	NYSE	GLW	Fri, May 24, 1996	12.96	13.04	12.96	13.00
1011	NYSE	GLW	Thu, May 23, 1996	13.00	13.00	12.92	13.00
1010	NYSE	GLW	Wed, May 22, 1996	12.87	13.08	12.79	13.00
1009	NYSE	GLW	Tue, May 21, 1996	13.08	13.12	12.87	12.92
1008	NYSE	GLW	Mon, May 20, 1996	13.21	13.21	13.04	13.17
1007	NYSE	GLW	Fri, May 17, 1996	13.04	13.21	13.00	13.21
1006	NYSE	GLW	Thu, May 16, 1996	12.67	13.25	12.67	13.04
1005	NYSE	GLW	Wed, May 15, 1996	12.71	13.00	12.67	12.87
1004	NYSE	GLW	Tue, May 14, 1996	12.58	12.67	12.29	12.62
1003	NYSE	GLW	Mon, May 13, 1996	11.62	11.71	11.54	11.71
1002	NYSE	GLW	Fri, May 10, 1996	11.54	11.67	11.46	11.58
1001	NYSE	GLW	Thu, May 9, 1996	11.33	11.46	11.33	11.46
1000	NYSE	GLW	Wed, May 8, 1996	11.29	11.42	11.04	11.42
999	NYSE	GLW	Tue, May 7, 1996	11.46	11.58	11.42	11.46
998	NYSE	GLW	Mon, May 6, 1996	11.58	11.62	11.29	11.50
997	NYSE	GLW	Fri, May 3, 1996	11.54	11.75	11.54	11.58
996	NYSE	GLW	Thu, May 2, 1996	11.54	11.62	11.46	11.54
995	NYSE	GLW	Wed, May 1, 1996	11.50	11.62	11.50	11.58
994	NYSE	GLW	Tue, Apr 30, 1996	11.54	11.62	11.50	11.58
993	NYSE	GLW	Mon, Apr 29, 1996	11.37	11.71	11.37	11.62
992	NYSE	GLW	Fri, Apr 26, 1996	11.46	11.50	11.42	11.42
991	NYSE	GLW	Thu, Apr 25, 1996	11.50	11.54	11.42	11.54
990	NYSE	GLW	Wed, Apr 24, 1996	11.54	11.62	11.46	11.58
989	NYSE	GLW	Tue, Apr 23, 1996	11.42	11.62	11.37	11.62
988	NYSE	GLW	Mon, Apr 22, 1996	11.33	11.50	11.33	11.50
987	NYSE	GLW	Fri, Apr 19, 1996	11.25	11.33	11.12	11.25
986	NYSE	GLW	Thu, Apr 18, 1996	11.29	11.33	11.21	11.25
985	NYSE	GLW	Wed, Apr 17, 1996	11.29	11.50	11.29	11.33
984	NYSE	GLW	Tue, Apr 16, 1996	11.58	11.62	11.29	11.33
983	NYSE	GLW	Mon, Apr 15, 1996	11.50	11.71	11.50	11.67
982	NYSE	GLW	Fri, Apr 12, 1996	11.33	11.42	11.25	11.33
981	NYSE	GLW	Thu, Apr 11, 1996	11.50	11.50	11.29	11.37
980	NYSE	GLW	Wed, Apr 10, 1996	11.50	11.67	11.50	11.50
979	NYSE	GLW	Tue, Apr 9, 1996	11.54	11.58	11.46	11.54
978	NYSE	GLW	Mon, Apr 8, 1996	11.42	11.54	11.42	11.54
977	NYSE	GLW	Thu, Apr 4, 1996	11.87	11.96	11.67	11.75
976	NYSE	GLW	Wed, Apr 3, 1996	11.67	12.00	11.62	12.00
975	NYSE	GLW	Tue, Apr 2, 1996	11.75	11.83	11.62	11.83
974	NYSE	GLW	Mon, Apr 1, 1996	11.75	11.87	11.75	11.75
973	NYSE	GLW	Fri, Mar 29, 1996	11.83	12.04	11.67	11.67
972	NYSE	GLW	Thu, Mar 28, 1996	11.75	11.92	11.71	11.87
971	NYSE	GLW	Wed, Mar 27, 1996	11.83	11.83	11.71	11.83
970	NYSE	GLW	Tue, Mar 26, 1996	11.71	12.08	11.67	12.00
969	NYSE	GLW	Mon, Mar 25, 1996	11.67	11.79	11.67	11.75
968	NYSE	GLW	Fri, Mar 22, 1996	11.54	11.79	11.50	11.62
967	NYSE	GLW	Thu, Mar 21, 1996	11.67	11.67	11.46	11.50
966	NYSE	GLW	Wed, Mar 20, 1996	11.42	11.67	11.42	11.67
965	NYSE	GLW	Tue, Mar 19, 1996	11.62	11.67	11.50	11.50
964	NYSE	GLW	Mon, Mar 18, 1996	11.46	11.71	11.42	11.71
963	NYSE	GLW	Fri, Mar 15, 1996	11.42	11.50	11.33	11.50
962	NYSE	GLW	Thu, Mar 14, 1996	11.42	11.54	11.42	11.50
961	NYSE	GLW	Wed, Mar 13, 1996	11.37	11.50	11.37	11.42
960	NYSE	GLW	Tue, Mar 12, 1996	11.17	11.37	11.17	11.33
959	NYSE	GLW	Mon, Mar 11, 1996	11.00	11.39	11.00	11.33
958	NYSE	GLW	Fri, Mar 8, 1996	11.17	11.42	11.04	11.12
957	NYSE	GLW	Thu, Mar 7, 1996	11.17	11.37	11.08	11.33
956	NYSE	GLW	Wed, Mar 6, 1996	10.75	11.25	10.75	11.25
955	NYSE	GLW	Tue, Mar 5, 1996	10.92	10.96	10.67	10.79
954	NYSE	GLW	Mon, Mar 4, 1996	10.83	11.04	10.79	10.96
953	NYSE	GLW	Fri, Mar 1, 1996	10.92	10.92	10.67	10.79
952	NYSE	GLW	Thu, Feb 29, 1996	10.71	10.92	10.71	10.83
951	NYSE	GLW	Wed, Feb 28, 1996	11.17	11.21	11.08	11.12
950	NYSE	GLW	Tue, Feb 27, 1996	11.33	11.33	11.04	11.12
949	NYSE	GLW	Mon, Feb 26, 1996	11.54	11.58	11.33	11.37
948	NYSE	GLW	Fri, Feb 23, 1996	11.58	11.62	11.50	11.58
947	NYSE	GLW	Thu, Feb 22, 1996	11.50	11.54	11.33	11.54
946	NYSE	GLW	Wed, Feb 21, 1996	11.33	11.46	11.29	11.46
945	NYSE	GLW	Tue, Feb 20, 1996	11.33	11.54	11.33	11.42
944	NYSE	GLW	Fri, Feb 16, 1996	11.62	11.62	11.54	11.58
943	NYSE	GLW	Thu, Feb 15, 1996	11.50	11.71	11.37	11.62
942	NYSE	GLW	Wed, Feb 14, 1996	11.54	11.71	11.42	11.54
941	NYSE	GLW	Tue, Feb 13, 1996	11.50	11.79	11.46	11.62
940	NYSE	GLW	Mon, Feb 12, 1996	11.33	11.62	11.33	11.62
939	NYSE	GLW	Fri, Feb 9, 1996	11.37	11.58	11.33	11.42
938	NYSE	GLW	Thu, Feb 8, 1996	11.42	11.62	11.42	11.54
937	NYSE	GLW	Wed, Feb 7, 1996	11.04	11.46	11.00	11.37
936	NYSE	GLW	Tue, Feb 6, 1996	10.67	11.08	10.67	11.00
935	NYSE	GLW	Mon, Feb 5, 1996	10.37	10.83	10.37	10.75
934	NYSE	GLW	Fri, Feb 2, 1996	10.50	10.71	10.46	10.67
933	NYSE	GLW	Thu, Feb 1, 1996	10.42	10.42	10.29	10.42
932	NYSE	GLW	Wed, Jan 31, 1996	10.67	10.67	10.33	10.42
931	NYSE	GLW	Tue, Jan 30, 1996	10.25	10.29	10.17	10.17
930	NYSE	GLW	Mon, Jan 29, 1996	10.25	10.33	10.21	10.33
929	NYSE	GLW	Fri, Jan 26, 1996	10.17	10.46	10.17	10.29
928	NYSE	GLW	Thu, Jan 25, 1996	10.08	10.25	10.00	10.21
927	NYSE	GLW	Wed, Jan 24, 1996	9.92	10.04	9.92	10.00
926	NYSE	GLW	Tue, Jan 23, 1996	9.67	10.08	9.67	9.96
925	NYSE	GLW	Mon, Jan 22, 1996	9.58	9.67	9.29	9.67
924	NYSE	GLW	Fri, Jan 19, 1996	9.96	9.96	9.67	9.67
923	NYSE	GLW	Thu, Jan 18, 1996	9.92	10.00	9.92	9.96
922	NYSE	GLW	Wed, Jan 17, 1996	10.04	10.08	9.92	9.96
921	NYSE	GLW	Tue, Jan 16, 1996	10.08	10.17	9.96	10.08
920	NYSE	GLW	Mon, Jan 15, 1996	10.08	10.14	10.00	10.08
919	NYSE	GLW	Fri, Jan 12, 1996	9.96	10.12	9.79	10.08
918	NYSE	GLW	Thu, Jan 11, 1996	10.08	10.12	9.87	9.92
917	NYSE	GLW	Wed, Jan 10, 1996	10.04	10.12	9.92	10.04
916	NYSE	GLW	Tue, Jan 9, 1996	10.37	10.37	10.08	10.20
915	NYSE	GLW	Mon, Jan 8, 1996	10.21	10.33	10.21	10.33
914	NYSE	GLW	Fri, Jan 5, 1996	10.21	10.29	10.08	10.29
913	NYSE	GLW	Thu, Jan 4, 1996	10.33	10.50	10.17	10.29
912	NYSE	GLW	Wed, Jan 3, 1996	10.46	10.46	10.33	10.37
911	NYSE	GLW	Tue, Jan 2, 1996	10.58	10.58	10.33	10.37
910	NYSE	GLW	Fri, Dec 29, 1995	10.21	10.67	10.17	10.67
909	NYSE	GLW	Thu, Dec 28, 1995	10.12	10.33	10.04	10.21
908	NYSE	GLW	Wed, Dec 27, 1995	10.25	10.37	10.17	10.17
907	NYSE	GLW	Tue, Dec 26, 1995	10.29	10.33	10.17	10.29
906	NYSE	GLW	Fri, Dec 22, 1995	10.21	10.33	10.12	10.21
905	NYSE	GLW	Thu, Dec 21, 1995	10.12	10.29	10.12	10.29
904	NYSE	GLW	Wed, Dec 20, 1995	10.37	10.37	10.12	10.12
903	NYSE	GLW	Tue, Dec 19, 1995	10.21	10.37	10.00	10.37
902	NYSE	GLW	Mon, Dec 18, 1995	10.33	10.33	10.25	10.29
901	NYSE	GLW	Fri, Dec 15, 1995	10.50	10.50	10.29	10.37
900	NYSE	GLW	Thu, Dec 14, 1995	10.42	10.54	10.42	10.50
899	NYSE	GLW	Wed, Dec 13, 1995	10.42	10.54	10.42	10.50
898	NYSE	GLW	Tue, Dec 12, 1995	10.37	10.54	10.37	10.50
897	NYSE	GLW	Mon, Dec 11, 1995	10.42	10.54	10.37	10.42
896	NYSE	GLW	Fri, Dec 8, 1995	10.33	10.46	10.29	10.42
895	NYSE	GLW	Thu, Dec 7, 1995	10.37	10.37	10.25	10.29
894	NYSE	GLW	Wed, Dec 6, 1995	10.42	10.54	10.29	10.42
893	NYSE	GLW	Tue, Dec 5, 1995	10.17	10.62	10.12	10.50
892	NYSE	GLW	Mon, Dec 4, 1995	10.12	10.29	10.08	10.25
891	NYSE	GLW	Fri, Dec 1, 1995	10.04	10.12	9.92	10.12
890	NYSE	GLW	Thu, Nov 30, 1995	10.08	10.17	10.04	10.08
889	NYSE	GLW	Wed, Nov 29, 1995	9.92	10.17	9.71	10.17
888	NYSE	GLW	Tue, Nov 28, 1995	9.25	9.58	9.21	9.54
887	NYSE	GLW	Mon, Nov 27, 1995	9.37	9.50	9.25	9.29
886	NYSE	GLW	Fri, Nov 24, 1995	9.37	9.46	9.37	9.42
885	NYSE	GLW	Wed, Nov 22, 1995	9.42	9.50	9.37	9.42
884	NYSE	GLW	Tue, Nov 21, 1995	9.17	9.42	9.17	9.42
883	NYSE	GLW	Mon, Nov 20, 1995	9.17	9.17	9.04	9.17
882	NYSE	GLW	Fri, Nov 17, 1995	9.04	9.17	9.00	9.12
881	NYSE	GLW	Thu, Nov 16, 1995	9.17	9.17	8.96	9.00
880	NYSE	GLW	Wed, Nov 15, 1995	8.96	9.21	8.96	9.21
879	NYSE	GLW	Tue, Nov 14, 1995	8.92	9.04	8.83	8.96
878	NYSE	GLW	Mon, Nov 13, 1995	8.92	9.04	8.87	9.00
877	NYSE	GLW	Fri, Nov 10, 1995	8.75	8.96	8.75	8.87
876	NYSE	GLW	Thu, Nov 9, 1995	8.87	8.92	8.71	8.83
875	NYSE	GLW	Wed, Nov 8, 1995	9.00	9.08	8.87	8.96
874	NYSE	GLW	Tue, Nov 7, 1995	8.96	9.08	8.92	9.00
873	NYSE	GLW	Mon, Nov 6, 1995	8.67	8.96	8.62	8.96
872	NYSE	GLW	Fri, Nov 3, 1995	8.67	8.75	8.62	8.71
871	NYSE	GLW	Thu, Nov 2, 1995	8.58	8.79	8.58	8.75
870	NYSE	GLW	Wed, Nov 1, 1995	8.67	8.71	8.58	8.58
869	NYSE	GLW	Tue, Oct 31, 1995	8.83	8.87	8.67	8.71
868	NYSE	GLW	Mon, Oct 30, 1995	8.92	8.96	8.75	8.87
867	NYSE	GLW	Fri, Oct 27, 1995	9.17	9.17	8.87	8.92
866	NYSE	GLW	Thu, Oct 26, 1995	9.08	9.33	9.04	9.12
865	NYSE	GLW	Wed, Oct 25, 1995	9.17	9.21	9.08	9.14
864	NYSE	GLW	Tue, Oct 24, 1995	8.96	9.25	8.92	9.21
863	NYSE	GLW	Mon, Oct 23, 1995	9.08	9.21	8.96	8.96
862	NYSE	GLW	Fri, Oct 20, 1995	9.21	9.21	8.96	9.00
861	NYSE	GLW	Thu, Oct 19, 1995	8.87	9.25	8.87	9.25
860	NYSE	GLW	Wed, Oct 18, 1995	8.75	8.92	8.75	8.87
859	NYSE	GLW	Tue, Oct 17, 1995	8.50	9.00	8.50	8.79
858	NYSE	GLW	Mon, Oct 16, 1995	8.67	8.67	8.42	8.50
857	NYSE	GLW	Fri, Oct 13, 1995	8.75	8.79	8.58	8.62
856	NYSE	GLW	Thu, Oct 12, 1995	8.83	8.87	8.71	8.75
855	NYSE	GLW	Wed, Oct 11, 1995	8.79	8.87	8.62	8.79
854	NYSE	GLW	Tue, Oct 10, 1995	8.79	8.92	8.75	8.87
853	NYSE	GLW	Mon, Oct 9, 1995	8.96	9.00	8.75	8.79
852	NYSE	GLW	Fri, Oct 6, 1995	8.75	9.12	8.58	8.96
851	NYSE	GLW	Thu, Oct 5, 1995	8.83	8.87	8.04	8.75
850	NYSE	GLW	Wed, Oct 4, 1995	9.17	9.25	9.08	9.21
849	NYSE	GLW	Tue, Oct 3, 1995	9.33	9.33	9.08	9.25
848	NYSE	GLW	Mon, Oct 2, 1995	9.50	9.50	9.21	9.33
847	NYSE	GLW	Fri, Sep 29, 1995	9.33	9.58	9.33	9.54
846	NYSE	GLW	Thu, Sep 28, 1995	9.54	9.58	9.33	9.42
845	NYSE	GLW	Wed, Sep 27, 1995	9.50	9.58	9.46	9.58
844	NYSE	GLW	Tue, Sep 26, 1995	9.54	9.71	9.46	9.62
843	NYSE	GLW	Mon, Sep 25, 1995	9.42	9.62	9.37	9.54
842	NYSE	GLW	Fri, Sep 22, 1995	9.54	9.54	9.33	9.50
841	NYSE	GLW	Thu, Sep 21, 1995	9.67	9.71	9.50	9.58
840	NYSE	GLW	Wed, Sep 20, 1995	9.83	9.96	9.62	9.67
839	NYSE	GLW	Tue, Sep 19, 1995	9.96	10.00	9.83	9.87
838	NYSE	GLW	Mon, Sep 18, 1995	10.00	10.00	9.87	10.00
837	NYSE	GLW	Fri, Sep 15, 1995	9.92	10.04	9.83	10.04
836	NYSE	GLW	Thu, Sep 14, 1995	9.75	9.87	9.58	9.75
835	NYSE	GLW	Wed, Sep 13, 1995	9.87	9.92	9.75	9.75
834	NYSE	GLW	Tue, Sep 12, 1995	9.83	9.96	9.79	9.92
833	NYSE	GLW	Mon, Sep 11, 1995	9.83	9.92	9.79	9.83
832	NYSE	GLW	Fri, Sep 8, 1995	10.04	10.04	9.79	9.79
831	NYSE	GLW	Thu, Sep 7, 1995	10.42	10.42	10.04	10.04
830	NYSE	GLW	Wed, Sep 6, 1995	10.71	10.75	10.42	10.46
829	NYSE	GLW	Tue, Sep 5, 1995	10.75	10.79	10.58	10.79
828	NYSE	GLW	Fri, Sep 1, 1995	10.79	10.87	10.67	10.71
827	NYSE	GLW	Thu, Aug 31, 1995	10.79	10.92	10.79	10.87
826	NYSE	GLW	Wed, Aug 30, 1995	10.92	10.92	10.83	10.92
825	NYSE	GLW	Tue, Aug 29, 1995	10.83	10.92	10.79	10.87
824	NYSE	GLW	Mon, Aug 28, 1995	10.79	10.92	10.75	10.87
823	NYSE	GLW	Fri, Aug 25, 1995	10.67	10.79	10.67	10.79
822	NYSE	GLW	Thu, Aug 24, 1995	10.71	10.83	10.62	10.75
821	NYSE	GLW	Wed, Aug 23, 1995	10.75	10.79	10.67	10.67
820	NYSE	GLW	Tue, Aug 22, 1995	10.67	10.79	10.62	10.71
819	NYSE	GLW	Mon, Aug 21, 1995	10.62	10.71	10.62	10.67
818	NYSE	GLW	Fri, Aug 18, 1995	10.58	10.79	10.54	10.67
817	NYSE	GLW	Thu, Aug 17, 1995	10.58	10.71	10.54	10.54
816	NYSE	GLW	Wed, Aug 16, 1995	10.54	10.62	10.50	10.62
815	NYSE	GLW	Tue, Aug 15, 1995	10.62	10.62	10.42	10.50
814	NYSE	GLW	Mon, Aug 14, 1995	10.37	10.62	10.37	10.62
813	NYSE	GLW	Fri, Aug 11, 1995	10.58	10.58	10.29	10.37
812	NYSE	GLW	Thu, Aug 10, 1995	10.58	10.71	10.54	10.54
811	NYSE	GLW	Wed, Aug 9, 1995	10.54	10.67	10.50	10.58
810	NYSE	GLW	Tue, Aug 8, 1995	10.58	10.67	10.54	10.58
809	NYSE	GLW	Mon, Aug 7, 1995	10.46	10.58	10.42	10.58
808	NYSE	GLW	Fri, Aug 4, 1995	10.37	10.42	10.33	10.33
807	NYSE	GLW	Thu, Aug 3, 1995	10.42	10.46	10.33	10.37
806	NYSE	GLW	Wed, Aug 2, 1995	10.46	10.54	10.37	10.46
805	NYSE	GLW	Tue, Aug 1, 1995	10.67	10.67	10.29	10.42
804	NYSE	GLW	Mon, Jul 31, 1995	10.87	10.87	10.62	10.67
803	NYSE	GLW	Fri, Jul 28, 1995	10.67	10.92	10.67	10.87
802	NYSE	GLW	Thu, Jul 27, 1995	10.71	10.75	10.54	10.67
801	NYSE	GLW	Wed, Jul 26, 1995	10.79	10.79	10.62	10.71
800	NYSE	GLW	Tue, Jul 25, 1995	10.75	10.87	10.71	10.79
799	NYSE	GLW	Mon, Jul 24, 1995	10.67	10.79	10.62	10.75
798	NYSE	GLW	Fri, Jul 21, 1995	10.83	10.83	10.54	10.62
797	NYSE	GLW	Thu, Jul 20, 1995	10.79	10.87	10.79	10.83
796	NYSE	GLW	Wed, Jul 19, 1995	10.92	10.96	10.71	10.79
795	NYSE	GLW	Tue, Jul 18, 1995	11.00	11.04	10.83	10.96
794	NYSE	GLW	Mon, Jul 17, 1995	11.04	11.17	11.04	11.08
793	NYSE	GLW	Fri, Jul 14, 1995	11.12	11.25	11.08	11.12
792	NYSE	GLW	Thu, Jul 13, 1995	11.08	11.17	11.08	11.12
791	NYSE	GLW	Wed, Jul 12, 1995	11.04	11.33	11.04	11.12
790	NYSE	GLW	Tue, Jul 11, 1995	11.04	11.12	10.96	11.08
789	NYSE	GLW	Mon, Jul 10, 1995	11.08	11.12	10.96	10.96
788	NYSE	GLW	Fri, Jul 7, 1995	11.04	11.17	10.96	11.08
787	NYSE	GLW	Thu, Jul 6, 1995	11.04	11.08	10.92	11.04
786	NYSE	GLW	Wed, Jul 5, 1995	11.00	11.21	10.96	11.12
785	NYSE	GLW	Mon, Jul 3, 1995	11.00	11.00	10.83	10.96
784	NYSE	GLW	Fri, Jun 30, 1995	10.71	10.92	10.67	10.92
783	NYSE	GLW	Thu, Jun 29, 1995	10.71	10.79	10.67	10.71
782	NYSE	GLW	Wed, Jun 28, 1995	10.96	11.04	10.67	10.71
781	NYSE	GLW	Tue, Jun 27, 1995	10.96	11.04	10.92	11.00
780	NYSE	GLW	Mon, Jun 26, 1995	11.04	11.12	10.96	11.00
779	NYSE	GLW	Fri, Jun 23, 1995	11.25	11.25	10.87	11.08
778	NYSE	GLW	Thu, Jun 22, 1995	11.33	11.33	11.21	11.25
777	NYSE	GLW	Wed, Jun 21, 1995	11.25	11.33	11.17	11.21
776	NYSE	GLW	Tue, Jun 20, 1995	11.25	11.29	11.21	11.29
775	NYSE	GLW	Mon, Jun 19, 1995	11.25	11.29	11.21	11.29
774	NYSE	GLW	Fri, Jun 16, 1995	11.04	11.33	11.00	11.33
773	NYSE	GLW	Thu, Jun 15, 1995	10.96	11.00	10.92	10.96
772	NYSE	GLW	Wed, Jun 14, 1995	10.75	11.04	10.75	11.00
771	NYSE	GLW	Tue, Jun 13, 1995	10.96	11.00	10.75	10.75
770	NYSE	GLW	Mon, Jun 12, 1995	10.79	10.96	10.75	10.96
769	NYSE	GLW	Fri, Jun 9, 1995	10.87	10.87	10.62	10.71
768	NYSE	GLW	Thu, Jun 8, 1995	10.67	10.96	10.67	10.83
767	NYSE	GLW	Wed, Jun 7, 1995	10.54	10.62	10.54	10.58
766	NYSE	GLW	Tue, Jun 6, 1995	10.58	10.62	10.50	10.54
765	NYSE	GLW	Mon, Jun 5, 1995	10.75	10.75	10.50	10.54
764	NYSE	GLW	Fri, Jun 2, 1995	10.75	10.87	10.67	10.75
763	NYSE	GLW	Thu, Jun 1, 1995	10.67	10.71	10.62	10.71
762	NYSE	GLW	Wed, May 31, 1995	10.58	10.67	10.58	10.67
761	NYSE	GLW	Tue, May 30, 1995	10.50	10.67	10.50	10.62
760	NYSE	GLW	Fri, May 26, 1995	10.67	10.71	10.54	10.54
759	NYSE	GLW	Thu, May 25, 1995	10.83	10.83	10.67	10.67
758	NYSE	GLW	Wed, May 24, 1995	10.92	11.00	10.83	10.87
757	NYSE	GLW	Tue, May 23, 1995	11.00	11.04	10.83	10.83
756	NYSE	GLW	Mon, May 22, 1995	11.04	11.08	10.96	11.04
755	NYSE	GLW	Fri, May 19, 1995	10.87	11.00	10.87	10.96
754	NYSE	GLW	Thu, May 18, 1995	11.00	11.04	10.92	10.96
753	NYSE	GLW	Wed, May 17, 1995	11.12	11.17	10.96	11.04
752	NYSE	GLW	Tue, May 16, 1995	11.12	11.17	10.87	11.17
751	NYSE	GLW	Mon, May 15, 1995	11.25	11.25	11.08	11.12
750	NYSE	GLW	Fri, May 12, 1995	11.21	11.33	11.17	11.25
749	NYSE	GLW	Thu, May 11, 1995	11.33	11.33	11.17	11.21
748	NYSE	GLW	Wed, May 10, 1995	11.33	11.33	11.08	11.33
747	NYSE	GLW	Tue, May 9, 1995	11.46	11.50	11.17	11.33
746	NYSE	GLW	Mon, May 8, 1995	11.37	11.54	11.25	11.50
745	NYSE	GLW	Fri, May 5, 1995	11.17	11.37	10.96	11.33
744	NYSE	GLW	Thu, May 4, 1995	11.33	11.42	11.08	11.12
743	NYSE	GLW	Wed, May 3, 1995	11.29	11.46	11.29	11.42
742	NYSE	GLW	Tue, May 2, 1995	11.25	11.33	11.17	11.33
741	NYSE	GLW	Mon, May 1, 1995	11.12	11.42	11.12	11.37
740	NYSE	GLW	Fri, Apr 28, 1995	12.29	12.29	10.62	11.17
739	NYSE	GLW	Thu, Apr 27, 1995	12.12	12.29	12.08	12.25
738	NYSE	GLW	Wed, Apr 26, 1995	11.96	12.12	11.75	12.12
737	NYSE	GLW	Tue, Apr 25, 1995	12.08	12.17	11.92	11.92
736	NYSE	GLW	Mon, Apr 24, 1995	11.96	12.21	11.96	12.17
735	NYSE	GLW	Fri, Apr 21, 1995	12.04	12.04	11.92	11.96
734	NYSE	GLW	Thu, Apr 20, 1995	12.21	12.25	12.00	12.00
733	NYSE	GLW	Wed, Apr 19, 1995	12.25	12.29	12.08	12.12
732	NYSE	GLW	Tue, Apr 18, 1995	12.25	12.29	12.00	12.21
731	NYSE	GLW	Mon, Apr 17, 1995	12.37	12.46	12.21	12.25
730	NYSE	GLW	Thu, Apr 13, 1995	12.25	12.46	12.21	12.42
729	NYSE	GLW	Wed, Apr 12, 1995	11.96	12.25	11.92	12.25
728	NYSE	GLW	Tue, Apr 11, 1995	12.17	12.21	11.83	11.83
727	NYSE	GLW	Mon, Apr 10, 1995	12.21	12.29	12.12	12.17
726	NYSE	GLW	Fri, Apr 7, 1995	12.29	12.29	12.00	12.25
725	NYSE	GLW	Thu, Apr 6, 1995	12.21	12.29	12.12	12.25
724	NYSE	GLW	Wed, Apr 5, 1995	12.21	12.33	12.12	12.21
723	NYSE	GLW	Tue, Apr 4, 1995	12.04	12.21	12.04	12.17
722	NYSE	GLW	Mon, Apr 3, 1995	12.00	12.04	11.92	12.00
721	NYSE	GLW	Fri, Mar 31, 1995	12.00	12.08	11.87	12.00
720	NYSE	GLW	Thu, Mar 30, 1995	12.12	12.17	12.04	12.08
719	NYSE	GLW	Wed, Mar 29, 1995	11.92	12.21	11.87	12.08
718	NYSE	GLW	Tue, Mar 28, 1995	11.96	11.96	11.79	11.83
717	NYSE	GLW	Mon, Mar 27, 1995	12.17	12.17	11.96	12.00
716	NYSE	GLW	Fri, Mar 24, 1995	11.50	12.17	11.50	12.17
715	NYSE	GLW	Thu, Mar 23, 1995	11.17	11.58	11.17	11.46
714	NYSE	GLW	Wed, Mar 22, 1995	11.17	11.25	11.08	11.21
713	NYSE	GLW	Tue, Mar 21, 1995	11.17	11.17	11.00	11.08
712	NYSE	GLW	Mon, Mar 20, 1995	11.12	11.25	11.12	11.25
711	NYSE	GLW	Fri, Mar 17, 1995	11.00	11.25	10.96	11.17
710	NYSE	GLW	Thu, Mar 16, 1995	11.04	11.08	10.96	11.00
709	NYSE	GLW	Wed, Mar 15, 1995	10.87	11.08	10.87	11.04
708	NYSE	GLW	Tue, Mar 14, 1995	10.87	11.00	10.83	11.00
707	NYSE	GLW	Mon, Mar 13, 1995	10.92	10.96	10.79	10.83
706	NYSE	GLW	Fri, Mar 10, 1995	10.71	10.96	10.67	10.96
705	NYSE	GLW	Thu, Mar 9, 1995	10.67	10.71	10.62	10.67
704	NYSE	GLW	Wed, Mar 8, 1995	10.62	10.67	10.58	10.67
703	NYSE	GLW	Tue, Mar 7, 1995	10.58	10.62	10.54	10.58
702	NYSE	GLW	Mon, Mar 6, 1995	10.58	10.67	10.58	10.62
701	NYSE	GLW	Fri, Mar 3, 1995	10.62	10.67	10.58	10.62
700	NYSE	GLW	Thu, Mar 2, 1995	10.67	10.75	10.62	10.62
699	NYSE	GLW	Wed, Mar 1, 1995	10.67	10.79	10.62	10.67
698	NYSE	GLW	Tue, Feb 28, 1995	10.62	10.71	10.54	10.71
697	NYSE	GLW	Mon, Feb 27, 1995	10.79	10.83	10.71	10.71
696	NYSE	GLW	Fri, Feb 24, 1995	10.75	10.83	10.67	10.83
695	NYSE	GLW	Thu, Feb 23, 1995	10.67	10.79	10.58	10.71
694	NYSE	GLW	Wed, Feb 22, 1995	10.42	10.67	10.42	10.58
693	NYSE	GLW	Tue, Feb 21, 1995	10.42	10.50	10.37	10.42
692	NYSE	GLW	Fri, Feb 17, 1995	10.67	10.75	10.42	10.42
691	NYSE	GLW	Thu, Feb 16, 1995	10.87	10.87	10.50	10.58
690	NYSE	GLW	Wed, Feb 15, 1995	10.67	10.96	10.67	10.92
689	NYSE	GLW	Tue, Feb 14, 1995	10.71	10.71	10.62	10.67
688	NYSE	GLW	Mon, Feb 13, 1995	10.79	10.83	10.62	10.67
687	NYSE	GLW	Fri, Feb 10, 1995	10.50	10.87	10.46	10.75
686	NYSE	GLW	Thu, Feb 9, 1995	10.50	10.67	10.42	10.58
685	NYSE	GLW	Wed, Feb 8, 1995	10.62	10.71	10.42	10.46
684	NYSE	GLW	Tue, Feb 7, 1995	10.50	10.71	10.46	10.71
683	NYSE	GLW	Mon, Feb 6, 1995	10.42	10.54	10.42	10.42
682	NYSE	GLW	Fri, Feb 3, 1995	10.37	10.58	10.37	10.42
681	NYSE	GLW	Thu, Feb 2, 1995	10.29	10.42	10.25	10.37
680	NYSE	GLW	Wed, Feb 1, 1995	10.50	10.54	10.25	10.33
679	NYSE	GLW	Tue, Jan 31, 1995	10.46	10.50	10.33	10.42
678	NYSE	GLW	Mon, Jan 30, 1995	10.54	10.58	10.46	10.46
677	NYSE	GLW	Fri, Jan 27, 1995	10.54	10.58	10.46	10.50
676	NYSE	GLW	Thu, Jan 26, 1995	10.54	10.58	10.46	10.50
675	NYSE	GLW	Wed, Jan 25, 1995	10.54	10.58	10.50	10.50
674	NYSE	GLW	Tue, Jan 24, 1995	10.42	10.58	10.42	10.54
673	NYSE	GLW	Mon, Jan 23, 1995	10.50	10.58	10.37	10.42
672	NYSE	GLW	Fri, Jan 20, 1995	10.83	10.83	10.58	10.71
671	NYSE	GLW	Thu, Jan 19, 1995	10.54	11.04	10.54	10.87
670	NYSE	GLW	Wed, Jan 18, 1995	10.50	10.62	10.46	10.58
669	NYSE	GLW	Tue, Jan 17, 1995	10.21	10.58	10.17	10.50
668	NYSE	GLW	Mon, Jan 16, 1995	10.17	10.17	10.00	10.08
667	NYSE	GLW	Fri, Jan 13, 1995	10.21	10.21	10.12	10.12
666	NYSE	GLW	Thu, Jan 12, 1995	10.25	10.25	10.08	10.08
665	NYSE	GLW	Wed, Jan 11, 1995	10.17	10.29	10.08	10.17
664	NYSE	GLW	Tue, Jan 10, 1995	10.29	10.42	10.12	10.17
663	NYSE	GLW	Mon, Jan 9, 1995	10.08	10.29	10.04	10.25
662	NYSE	GLW	Fri, Jan 6, 1995	9.83	10.12	9.75	10.04
661	NYSE	GLW	Thu, Jan 5, 1995	9.96	10.00	9.79	9.79
660	NYSE	GLW	Wed, Jan 4, 1995	9.92	10.00	9.75	9.92
659	NYSE	GLW	Tue, Jan 3, 1995	10.00	10.04	9.83	9.92
658	NYSE	GLW	Fri, Dec 30, 1994	10.33	10.37	9.92	9.96
657	NYSE	GLW	Thu, Dec 29, 1994	10.08	10.25	10.00	10.17
656	NYSE	GLW	Wed, Dec 28, 1994	10.17	10.29	10.04	10.04
655	NYSE	GLW	Tue, Dec 27, 1994	10.00	10.21	10.00	10.21
654	NYSE	GLW	Fri, Dec 23, 1994	10.00	10.08	9.92	10.00
653	NYSE	GLW	Thu, Dec 22, 1994	9.96	10.04	9.92	10.00
652	NYSE	GLW	Wed, Dec 21, 1994	9.83	10.00	9.79	10.00
651	NYSE	GLW	Tue, Dec 20, 1994	9.75	9.83	9.71	9.79
650	NYSE	GLW	Mon, Dec 19, 1994	9.75	9.87	9.62	9.62
649	NYSE	GLW	Fri, Dec 16, 1994	9.83	9.87	9.75	9.79
648	NYSE	GLW	Thu, Dec 15, 1994	10.00	10.00	9.75	9.75
647	NYSE	GLW	Wed, Dec 14, 1994	9.96	10.08	9.92	9.96
646	NYSE	GLW	Tue, Dec 13, 1994	10.04	10.08	9.92	10.00
645	NYSE	GLW	Mon, Dec 12, 1994	10.08	10.12	10.00	10.08
644	NYSE	GLW	Fri, Dec 9, 1994	10.04	10.17	9.96	10.08
643	NYSE	GLW	Thu, Dec 8, 1994	10.00	10.08	9.96	10.04
642	NYSE	GLW	Wed, Dec 7, 1994	10.00	10.04	9.96	10.00
641	NYSE	GLW	Tue, Dec 6, 1994	10.04	10.08	9.96	10.04
640	NYSE	GLW	Mon, Dec 5, 1994	10.04	10.17	10.00	10.08
639	NYSE	GLW	Fri, Dec 2, 1994	10.00	10.08	9.92	10.00
638	NYSE	GLW	Thu, Dec 1, 1994	10.00	10.04	9.96	10.00
637	NYSE	GLW	Wed, Nov 30, 1994	10.04	10.08	9.96	10.00
636	NYSE	GLW	Tue, Nov 29, 1994	10.04	10.04	10.00	10.00
635	NYSE	GLW	Mon, Nov 28, 1994	10.00	10.12	10.00	10.04
634	NYSE	GLW	Fri, Nov 25, 1994	10.00	10.12	10.00	10.04
633	NYSE	GLW	Wed, Nov 23, 1994	10.17	10.21	9.87	10.00
632	NYSE	GLW	Tue, Nov 22, 1994	10.08	10.08	10.00	10.00
631	NYSE	GLW	Mon, Nov 21, 1994	10.21	10.21	10.08	10.12
630	NYSE	GLW	Fri, Nov 18, 1994	10.33	10.33	10.25	10.25
629	NYSE	GLW	Thu, Nov 17, 1994	10.54	10.54	10.33	10.33
628	NYSE	GLW	Wed, Nov 16, 1994	10.67	10.71	10.50	10.50
627	NYSE	GLW	Tue, Nov 15, 1994	10.71	10.87	10.67	10.71
626	NYSE	GLW	Mon, Nov 14, 1994	10.79	10.83	10.71	10.71
625	NYSE	GLW	Fri, Nov 11, 1994	10.79	10.87	10.71	10.83
624	NYSE	GLW	Thu, Nov 10, 1994	10.96	11.08	10.75	10.83
623	NYSE	GLW	Wed, Nov 9, 1994	11.08	11.08	10.87	10.87
622	NYSE	GLW	Tue, Nov 8, 1994	10.79	11.00	10.75	11.00
621	NYSE	GLW	Mon, Nov 7, 1994	10.92	10.92	10.71	10.75
620	NYSE	GLW	Fri, Nov 4, 1994	11.17	11.17	10.87	10.96
619	NYSE	GLW	Thu, Nov 3, 1994	11.12	11.21	11.08	11.17
618	NYSE	GLW	Wed, Nov 2, 1994	11.12	11.17	11.04	11.08
617	NYSE	GLW	Tue, Nov 1, 1994	11.25	11.33	11.12	11.21
616	NYSE	GLW	Mon, Oct 31, 1994	11.33	11.42	11.21	11.33
615	NYSE	GLW	Fri, Oct 28, 1994	11.21	11.29	11.21	11.29
614	NYSE	GLW	Thu, Oct 27, 1994	11.29	11.29	11.12	11.21
613	NYSE	GLW	Wed, Oct 26, 1994	11.21	11.29	11.17	11.25
612	NYSE	GLW	Tue, Oct 25, 1994	11.08	11.25	11.04	11.25
611	NYSE	GLW	Mon, Oct 24, 1994	11.17	11.33	11.17	11.25
610	NYSE	GLW	Fri, Oct 21, 1994	11.33	11.37	11.21	11.21
609	NYSE	GLW	Thu, Oct 20, 1994	11.50	11.50	11.25	11.33
608	NYSE	GLW	Wed, Oct 19, 1994	11.25	11.69	11.21	11.50
607	NYSE	GLW	Tue, Oct 18, 1994	10.96	11.25	10.92	11.21
606	NYSE	GLW	Mon, Oct 17, 1994	10.96	11.04	10.79	10.83
605	NYSE	GLW	Fri, Oct 14, 1994	10.71	11.00	10.67	11.00
604	NYSE	GLW	Thu, Oct 13, 1994	10.75	10.83	10.62	10.71
603	NYSE	GLW	Wed, Oct 12, 1994	10.71	10.75	10.62	10.67
602	NYSE	GLW	Tue, Oct 11, 1994	10.79	10.96	10.75	10.75
601	NYSE	GLW	Mon, Oct 10, 1994	10.83	10.87	10.75	10.83
600	NYSE	GLW	Fri, Oct 7, 1994	10.62	10.71	10.62	10.71
599	NYSE	GLW	Thu, Oct 6, 1994	10.67	10.67	10.58	10.67
598	NYSE	GLW	Wed, Oct 5, 1994	10.62	10.71	10.54	10.67
597	NYSE	GLW	Tue, Oct 4, 1994	10.71	10.79	10.67	10.67
596	NYSE	GLW	Mon, Oct 3, 1994	10.79	10.79	10.71	10.75
595	NYSE	GLW	Fri, Sep 30, 1994	10.62	10.83	10.62	10.79
594	NYSE	GLW	Thu, Sep 29, 1994	10.62	10.71	10.58	10.71
593	NYSE	GLW	Wed, Sep 28, 1994	10.46	10.67	10.46	10.62
592	NYSE	GLW	Tue, Sep 27, 1994	10.50	10.50	10.25	10.29
591	NYSE	GLW	Mon, Sep 26, 1994	10.33	10.50	10.29	10.50
590	NYSE	GLW	Fri, Sep 23, 1994	10.33	10.46	10.33	10.37
589	NYSE	GLW	Thu, Sep 22, 1994	10.33	10.42	10.29	10.33
588	NYSE	GLW	Wed, Sep 21, 1994	10.42	10.46	10.29	10.29
587	NYSE	GLW	Tue, Sep 20, 1994	10.46	10.54	10.42	10.50
586	NYSE	GLW	Mon, Sep 19, 1994	10.37	10.54	10.33	10.54
585	NYSE	GLW	Fri, Sep 16, 1994	10.17	10.42	10.12	10.42
584	NYSE	GLW	Thu, Sep 15, 1994	10.17	10.29	10.12	10.29
583	NYSE	GLW	Wed, Sep 14, 1994	10.21	10.21	10.08	10.08
582	NYSE	GLW	Tue, Sep 13, 1994	10.33	10.33	10.12	10.12
581	NYSE	GLW	Mon, Sep 12, 1994	10.42	10.58	10.33	10.37
580	NYSE	GLW	Fri, Sep 9, 1994	10.08	10.46	10.00	10.37
579	NYSE	GLW	Thu, Sep 8, 1994	10.08	10.17	10.04	10.12
578	NYSE	GLW	Wed, Sep 7, 1994	10.08	10.12	10.00	10.08
577	NYSE	GLW	Tue, Sep 6, 1994	10.25	10.37	10.17	10.17
576	NYSE	GLW	Fri, Sep 2, 1994	10.50	10.62	10.25	10.25
575	NYSE	GLW	Thu, Sep 1, 1994	10.25	10.62	10.25	10.58
574	NYSE	GLW	Wed, Aug 31, 1994	10.29	10.33	10.17	10.29
573	NYSE	GLW	Tue, Aug 30, 1994	10.08	10.37	10.04	10.29
572	NYSE	GLW	Mon, Aug 29, 1994	10.17	10.17	10.04	10.08
571	NYSE	GLW	Fri, Aug 26, 1994	10.04	10.12	10.00	10.08
570	NYSE	GLW	Thu, Aug 25, 1994	9.83	10.04	9.83	10.04
569	NYSE	GLW	Wed, Aug 24, 1994	10.00	10.04	9.67	9.75
568	NYSE	GLW	Tue, Aug 23, 1994	10.04	10.04	10.00	10.00
567	NYSE	GLW	Mon, Aug 22, 1994	10.00	10.04	10.00	10.00
566	NYSE	GLW	Fri, Aug 19, 1994	10.00	10.04	9.87	10.00
565	NYSE	GLW	Thu, Aug 18, 1994	9.96	10.00	9.96	10.00
564	NYSE	GLW	Wed, Aug 17, 1994	10.08	10.08	9.96	9.96
563	NYSE	GLW	Tue, Aug 16, 1994	10.17	10.21	10.04	10.08
562	NYSE	GLW	Mon, Aug 15, 1994	10.25	10.25	10.17	10.17
561	NYSE	GLW	Fri, Aug 12, 1994	10.37	10.37	10.12	10.21
560	NYSE	GLW	Thu, Aug 11, 1994	10.42	10.42	10.33	10.33
559	NYSE	GLW	Wed, Aug 10, 1994	10.37	10.46	10.37	10.42
558	NYSE	GLW	Tue, Aug 9, 1994	10.37	10.46	10.33	10.42
557	NYSE	GLW	Mon, Aug 8, 1994	10.42	10.46	10.33	10.37
556	NYSE	GLW	Fri, Aug 5, 1994	10.42	10.46	10.33	10.46
555	NYSE	GLW	Thu, Aug 4, 1994	10.29	10.42	10.29	10.42
554	NYSE	GLW	Wed, Aug 3, 1994	10.42	10.42	10.25	10.33
553	NYSE	GLW	Tue, Aug 2, 1994	10.54	10.58	10.37	10.46
552	NYSE	GLW	Mon, Aug 1, 1994	10.50	10.54	10.42	10.50
551	NYSE	GLW	Fri, Jul 29, 1994	10.58	10.67	10.54	10.58
550	NYSE	GLW	Thu, Jul 28, 1994	10.42	10.58	10.37	10.58
549	NYSE	GLW	Wed, Jul 27, 1994	10.37	10.46	10.37	10.42
548	NYSE	GLW	Tue, Jul 26, 1994	10.42	10.50	10.37	10.42
547	NYSE	GLW	Mon, Jul 25, 1994	10.54	10.54	10.42	10.46
546	NYSE	GLW	Fri, Jul 22, 1994	10.62	10.67	10.54	10.62
545	NYSE	GLW	Thu, Jul 21, 1994	10.50	10.67	10.42	10.58
544	NYSE	GLW	Wed, Jul 20, 1994	10.62	10.62	10.50	10.50
543	NYSE	GLW	Tue, Jul 19, 1994	10.67	10.71	10.62	10.62
542	NYSE	GLW	Mon, Jul 18, 1994	10.83	10.83	10.71	10.75
541	NYSE	GLW	Fri, Jul 15, 1994	10.83	10.87	10.79	10.83
540	NYSE	GLW	Thu, Jul 14, 1994	10.75	10.87	10.71	10.87
539	NYSE	GLW	Wed, Jul 13, 1994	10.92	11.12	10.71	10.71
538	NYSE	GLW	Tue, Jul 12, 1994	11.17	11.17	10.71	10.83
537	NYSE	GLW	Mon, Jul 11, 1994	11.25	11.33	11.08	11.17
536	NYSE	GLW	Fri, Jul 8, 1994	11.25	11.46	11.25	11.46
535	NYSE	GLW	Thu, Jul 7, 1994	11.25	11.42	11.25	11.33
534	NYSE	GLW	Wed, Jul 6, 1994	11.17	11.25	11.12	11.25
533	NYSE	GLW	Tue, Jul 5, 1994	11.12	11.29	11.08	11.21
532	NYSE	GLW	Fri, Jul 1, 1994	11.08	11.12	10.92	11.12
531	NYSE	GLW	Thu, Jun 30, 1994	11.17	11.21	10.87	10.87
530	NYSE	GLW	Wed, Jun 29, 1994	10.96	11.29	10.96	11.25
529	NYSE	GLW	Tue, Jun 28, 1994	10.83	11.12	10.79	11.04
528	NYSE	GLW	Mon, Jun 27, 1994	10.37	10.50	10.29	10.42
527	NYSE	GLW	Fri, Jun 24, 1994	10.67	10.67	10.42	10.42
526	NYSE	GLW	Thu, Jun 23, 1994	10.67	10.79	10.58	10.58
525	NYSE	GLW	Wed, Jun 22, 1994	10.67	10.79	10.62	10.71
524	NYSE	GLW	Tue, Jun 21, 1994	10.87	10.92	10.58	10.62
523	NYSE	GLW	Mon, Jun 20, 1994	10.96	11.00	10.79	10.83
522	NYSE	GLW	Fri, Jun 17, 1994	10.83	11.04	10.83	11.00
521	NYSE	GLW	Thu, Jun 16, 1994	10.87	11.08	10.79	10.79
520	NYSE	GLW	Wed, Jun 15, 1994	10.79	10.96	10.71	10.87
519	NYSE	GLW	Tue, Jun 14, 1994	10.62	10.79	10.62	10.75
518	NYSE	GLW	Mon, Jun 13, 1994	10.50	10.62	10.46	10.54
517	NYSE	GLW	Fri, Jun 10, 1994	10.67	10.79	10.46	10.50
516	NYSE	GLW	Thu, Jun 9, 1994	10.83	10.83	10.71	10.79
515	NYSE	GLW	Wed, Jun 8, 1994	10.71	10.83	10.67	10.83
514	NYSE	GLW	Tue, Jun 7, 1994	10.71	10.75	10.62	10.62
513	NYSE	GLW	Mon, Jun 6, 1994	10.83	10.92	10.75	10.75
512	NYSE	GLW	Fri, Jun 3, 1994	10.92	11.08	10.79	11.00
511	NYSE	GLW	Thu, Jun 2, 1994	10.83	10.96	10.71	10.87
510	NYSE	GLW	Wed, Jun 1, 1994	10.87	10.87	10.71	10.79
509	NYSE	GLW	Tue, May 31, 1994	10.92	11.08	10.92	10.96
508	NYSE	GLW	Fri, May 27, 1994	11.12	11.25	11.08	11.17
507	NYSE	GLW	Thu, May 26, 1994	11.21	11.33	11.17	11.21
506	NYSE	GLW	Wed, May 25, 1994	11.00	11.37	10.96	11.25
505	NYSE	GLW	Tue, May 24, 1994	11.08	11.21	11.08	11.08
504	NYSE	GLW	Mon, May 23, 1994	11.08	11.21	11.00	11.08
503	NYSE	GLW	Fri, May 20, 1994	11.25	11.25	11.00	11.17
502	NYSE	GLW	Thu, May 19, 1994	10.92	11.29	10.92	11.25
501	NYSE	GLW	Wed, May 18, 1994	11.00	11.04	10.96	11.00
500	NYSE	GLW	Tue, May 17, 1994	10.87	11.00	10.83	11.00
499	NYSE	GLW	Mon, May 16, 1994	10.87	11.04	10.87	10.96
498	NYSE	GLW	Fri, May 13, 1994	10.62	10.96	10.62	10.92
497	NYSE	GLW	Thu, May 12, 1994	10.50	10.71	10.46	10.67
496	NYSE	GLW	Wed, May 11, 1994	10.62	10.71	10.33	10.42
495	NYSE	GLW	Tue, May 10, 1994	10.67	10.75	10.54	10.62
494	NYSE	GLW	Mon, May 9, 1994	10.58	10.75	10.58	10.58
493	NYSE	GLW	Fri, May 6, 1994	10.83	10.83	10.54	10.75
492	NYSE	GLW	Thu, May 5, 1994	11.00	11.08	10.96	11.04
491	NYSE	GLW	Wed, May 4, 1994	10.75	11.00	10.67	11.00
490	NYSE	GLW	Tue, May 3, 1994	10.83	10.83	10.58	10.75
489	NYSE	GLW	Mon, May 2, 1994	10.62	10.83	10.62	10.75
488	NYSE	GLW	Fri, Apr 29, 1994	10.42	10.67	10.37	10.50
487	NYSE	GLW	Thu, Apr 28, 1994	10.37	10.50	10.33	10.46
486	NYSE	GLW	Tue, Apr 26, 1994	10.25	10.50	10.17	10.42
485	NYSE	GLW	Mon, Apr 25, 1994	10.17	10.33	10.17	10.25
484	NYSE	GLW	Fri, Apr 22, 1994	10.29	10.29	10.08	10.17
483	NYSE	GLW	Thu, Apr 21, 1994	10.33	10.33	10.12	10.21
482	NYSE	GLW	Wed, Apr 20, 1994	10.29	10.37	10.21	10.29
481	NYSE	GLW	Tue, Apr 19, 1994	10.29	10.46	10.29	10.33
480	NYSE	GLW	Mon, Apr 18, 1994	10.50	10.62	10.29	10.29
479	NYSE	GLW	Fri, Apr 15, 1994	10.58	10.62	10.42	10.42
478	NYSE	GLW	Thu, Apr 14, 1994	10.71	10.71	10.54	10.62
477	NYSE	GLW	Wed, Apr 13, 1994	10.87	10.87	10.62	10.67
476	NYSE	GLW	Tue, Apr 12, 1994	11.00	11.04	10.83	10.87
475	NYSE	GLW	Mon, Apr 11, 1994	11.00	11.04	10.96	11.04
474	NYSE	GLW	Fri, Apr 8, 1994	10.87	11.04	10.75	11.04
473	NYSE	GLW	Thu, Apr 7, 1994	11.00	11.04	10.83	10.96
472	NYSE	GLW	Wed, Apr 6, 1994	10.92	11.17	10.87	11.08
471	NYSE	GLW	Tue, Apr 5, 1994	10.83	10.96	10.79	10.96
470	NYSE	GLW	Mon, Apr 4, 1994	10.50	10.83	10.29	10.75
469	NYSE	GLW	Thu, Mar 31, 1994	10.75	10.79	10.37	10.75
468	NYSE	GLW	Wed, Mar 30, 1994	10.87	10.92	10.71	10.71
467	NYSE	GLW	Tue, Mar 29, 1994	11.00	11.12	11.00	11.08
466	NYSE	GLW	Mon, Mar 28, 1994	10.87	11.08	10.87	11.08
465	NYSE	GLW	Fri, Mar 25, 1994	10.71	11.04	10.58	10.96
464	NYSE	GLW	Thu, Mar 24, 1994	10.83	10.83	10.71	10.71
463	NYSE	GLW	Wed, Mar 23, 1994	10.75	11.04	10.75	10.92
462	NYSE	GLW	Tue, Mar 22, 1994	10.67	10.79	10.54	10.75
461	NYSE	GLW	Mon, Mar 21, 1994	10.67	10.71	10.54	10.67
460	NYSE	GLW	Fri, Mar 18, 1994	10.37	10.87	10.33	10.83
459	NYSE	GLW	Thu, Mar 17, 1994	10.17	10.37	10.17	10.33
458	NYSE	GLW	Wed, Mar 16, 1994	10.08	10.12	10.00	10.04
457	NYSE	GLW	Tue, Mar 15, 1994	10.29	10.37	10.12	10.12
456	NYSE	GLW	Mon, Mar 14, 1994	10.37	10.42	10.25	10.25
455	NYSE	GLW	Fri, Mar 11, 1994	10.29	10.37	10.29	10.37
454	NYSE	GLW	Thu, Mar 10, 1994	10.33	10.33	10.25	10.29
453	NYSE	GLW	Wed, Mar 9, 1994	10.25	10.37	10.25	10.33
452	NYSE	GLW	Tue, Mar 8, 1994	10.33	10.37	10.29	10.29
451	NYSE	GLW	Mon, Mar 7, 1994	10.33	10.42	10.33	10.37
450	NYSE	GLW	Fri, Mar 4, 1994	10.21	10.37	10.17	10.29
449	NYSE	GLW	Thu, Mar 3, 1994	10.17	10.33	10.12	10.21
448	NYSE	GLW	Wed, Mar 2, 1994	9.83	10.21	9.75	10.17
447	NYSE	GLW	Tue, Mar 1, 1994	10.12	10.12	9.92	9.96
446	NYSE	GLW	Mon, Feb 28, 1994	10.25	10.33	10.12	10.12
445	NYSE	GLW	Fri, Feb 25, 1994	10.17	10.33	10.12	10.25
444	NYSE	GLW	Thu, Feb 24, 1994	10.29	10.29	10.08	10.08
443	NYSE	GLW	Wed, Feb 23, 1994	10.25	10.37	10.21	10.33
442	NYSE	GLW	Tue, Feb 22, 1994	10.25	10.29	10.17	10.25
441	NYSE	GLW	Fri, Feb 18, 1994	10.29	10.33	10.17	10.17
440	NYSE	GLW	Thu, Feb 17, 1994	10.29	10.37	10.21	10.29
439	NYSE	GLW	Wed, Feb 16, 1994	10.33	10.42	10.17	10.21
438	NYSE	GLW	Tue, Feb 15, 1994	10.33	10.46	10.29	10.33
437	NYSE	GLW	Mon, Feb 14, 1994	10.33	10.42	10.17	10.33
436	NYSE	GLW	Fri, Feb 11, 1994	10.29	10.46	10.21	10.42
435	NYSE	GLW	Thu, Feb 10, 1994	10.54	10.58	10.12	10.21
434	NYSE	GLW	Wed, Feb 9, 1994	10.46	10.62	10.42	10.54
433	NYSE	GLW	Tue, Feb 8, 1994	10.33	10.42	10.25	10.37
432	NYSE	GLW	Mon, Feb 7, 1994	10.08	10.42	10.04	10.37
431	NYSE	GLW	Fri, Feb 4, 1994	10.67	10.87	10.12	10.12
430	NYSE	GLW	Thu, Feb 3, 1994	10.67	10.75	10.62	10.71
429	NYSE	GLW	Wed, Feb 2, 1994	10.71	10.79	10.67	10.75
428	NYSE	GLW	Tue, Feb 1, 1994	10.71	10.71	10.62	10.67
427	NYSE	GLW	Mon, Jan 31, 1994	10.67	10.75	10.62	10.71
426	NYSE	GLW	Fri, Jan 28, 1994	10.54	10.71	10.50	10.67
425	NYSE	GLW	Thu, Jan 27, 1994	10.25	10.50	10.21	10.37
424	NYSE	GLW	Wed, Jan 26, 1994	10.08	10.17	9.92	10.04
423	NYSE	GLW	Tue, Jan 25, 1994	10.29	10.29	10.12	10.17
422	NYSE	GLW	Mon, Jan 24, 1994	10.42	10.46	10.17	10.37
421	NYSE	GLW	Fri, Jan 21, 1994	10.17	10.46	10.12	10.46
420	NYSE	GLW	Thu, Jan 20, 1994	10.33	10.33	10.17	10.17
419	NYSE	GLW	Wed, Jan 19, 1994	10.37	10.50	10.25	10.29
418	NYSE	GLW	Tue, Jan 18, 1994	10.50	10.62	10.46	10.46
417	NYSE	GLW	Mon, Jan 17, 1994	10.33	10.58	10.29	10.54
416	NYSE	GLW	Fri, Jan 14, 1994	10.25	10.46	10.25	10.37
415	NYSE	GLW	Thu, Jan 13, 1994	10.25	10.29	10.17	10.25
414	NYSE	GLW	Wed, Jan 12, 1994	10.37	10.54	10.17	10.33
413	NYSE	GLW	Tue, Jan 11, 1994	10.42	10.46	10.29	10.42
412	NYSE	GLW	Mon, Jan 10, 1994	10.17	10.50	10.08	10.33
411	NYSE	GLW	Fri, Jan 7, 1994	10.17	10.17	9.87	10.04
410	NYSE	GLW	Thu, Jan 6, 1994	9.46	9.54	9.33	9.46
409	NYSE	GLW	Wed, Jan 5, 1994	9.33	9.58	9.29	9.54
408	NYSE	GLW	Tue, Jan 4, 1994	9.25	9.54	9.25	9.42
407	NYSE	GLW	Mon, Jan 3, 1994	9.25	9.42	9.21	9.42
406	NYSE	GLW	Fri, Dec 31, 1993	9.17	9.33	9.12	9.33
405	NYSE	GLW	Thu, Dec 30, 1993	9.08	9.21	9.00	9.17
404	NYSE	GLW	Wed, Dec 29, 1993	9.08	9.25	9.08	9.21
403	NYSE	GLW	Tue, Dec 28, 1993	9.04	9.17	9.04	9.08
402	NYSE	GLW	Mon, Dec 27, 1993	9.12	9.17	9.04	9.12
401	NYSE	GLW	Thu, Dec 23, 1993	9.04	9.17	8.96	9.08
400	NYSE	GLW	Wed, Dec 22, 1993	9.04	9.08	8.92	8.96
399	NYSE	GLW	Tue, Dec 21, 1993	8.79	9.08	8.75	9.04
398	NYSE	GLW	Mon, Dec 20, 1993	8.79	8.83	8.62	8.79
397	NYSE	GLW	Fri, Dec 17, 1993	8.67	8.87	8.58	8.79
396	NYSE	GLW	Thu, Dec 16, 1993	8.87	8.96	8.58	8.62
395	NYSE	GLW	Wed, Dec 15, 1993	8.92	8.96	8.67	8.83
394	NYSE	GLW	Tue, Dec 14, 1993	8.92	8.96	8.79	8.87
393	NYSE	GLW	Mon, Dec 13, 1993	8.83	8.96	8.79	8.92
392	NYSE	GLW	Fri, Dec 10, 1993	8.96	8.96	8.50	8.79
391	NYSE	GLW	Thu, Dec 9, 1993	8.92	9.00	8.75	8.92
390	NYSE	GLW	Wed, Dec 8, 1993	9.04	9.04	8.83	8.92
389	NYSE	GLW	Tue, Dec 7, 1993	9.21	9.21	8.92	9.04
388	NYSE	GLW	Mon, Dec 6, 1993	9.29	9.42	9.08	9.21
387	NYSE	GLW	Fri, Dec 3, 1993	9.33	9.33	9.00	9.33
386	NYSE	GLW	Thu, Dec 2, 1993	8.92	8.92	8.79	8.79
385	NYSE	GLW	Wed, Dec 1, 1993	8.92	9.00	8.83	8.87
384	NYSE	GLW	Tue, Nov 30, 1993	8.96	9.08	8.92	8.92
383	NYSE	GLW	Mon, Nov 29, 1993	9.04	9.08	8.92	8.92
382	NYSE	GLW	Fri, Nov 26, 1993	9.04	9.33	9.00	9.12
381	NYSE	GLW	Wed, Nov 24, 1993	8.87	9.04	8.83	9.04
380	NYSE	GLW	Tue, Nov 23, 1993	8.75	8.87	8.71	8.87
379	NYSE	GLW	Mon, Nov 22, 1993	8.75	8.75	8.62	8.71
378	NYSE	GLW	Fri, Nov 19, 1993	8.96	8.96	8.71	8.75
377	NYSE	GLW	Thu, Nov 18, 1993	8.83	9.00	8.79	8.96
376	NYSE	GLW	Wed, Nov 17, 1993	9.04	9.08	8.79	8.87
375	NYSE	GLW	Tue, Nov 16, 1993	9.04	9.08	8.92	9.04
374	NYSE	GLW	Mon, Nov 15, 1993	9.00	9.00	8.87	8.96
373	NYSE	GLW	Fri, Nov 12, 1993	9.08	9.17	8.92	8.96
372	NYSE	GLW	Thu, Nov 11, 1993	9.08	9.29	9.04	9.08
371	NYSE	GLW	Wed, Nov 10, 1993	9.00	9.04	8.92	9.00
370	NYSE	GLW	Tue, Nov 9, 1993	9.04	9.08	8.96	9.00
369	NYSE	GLW	Mon, Nov 8, 1993	8.87	9.04	8.87	8.96
368	NYSE	GLW	Fri, Nov 5, 1993	8.92	9.00	8.83	8.96
367	NYSE	GLW	Thu, Nov 4, 1993	8.83	9.00	8.79	8.92
366	NYSE	GLW	Wed, Nov 3, 1993	8.96	9.00	8.67	8.83
365	NYSE	GLW	Tue, Nov 2, 1993	9.04	9.08	8.87	8.96
364	NYSE	GLW	Mon, Nov 1, 1993	8.75	9.00	8.75	9.00
363	NYSE	GLW	Fri, Oct 29, 1993	8.67	8.71	8.54	8.67
362	NYSE	GLW	Thu, Oct 28, 1993	8.83	8.92	8.62	8.67
361	NYSE	GLW	Wed, Oct 27, 1993	8.58	8.83	8.54	8.83
360	NYSE	GLW	Tue, Oct 26, 1993	8.50	8.62	8.46	8.62
359	NYSE	GLW	Mon, Oct 25, 1993	8.37	8.50	8.33	8.50
358	NYSE	GLW	Fri, Oct 22, 1993	8.42	8.42	8.29	8.29
357	NYSE	GLW	Thu, Oct 21, 1993	8.17	8.42	8.12	8.33
356	NYSE	GLW	Wed, Oct 20, 1993	8.54	8.54	8.00	8.17
355	NYSE	GLW	Tue, Oct 19, 1993	8.62	8.83	8.46	8.54
354	NYSE	GLW	Mon, Oct 18, 1993	8.54	8.71	8.42	8.71
353	NYSE	GLW	Fri, Oct 15, 1993	8.83	8.83	8.50	8.58
352	NYSE	GLW	Thu, Oct 14, 1993	8.46	8.75	8.21	8.75
351	NYSE	GLW	Wed, Oct 13, 1993	8.87	8.87	8.46	8.46
350	NYSE	GLW	Tue, Oct 12, 1993	9.25	9.25	8.67	8.83
349	NYSE	GLW	Mon, Oct 11, 1993	9.21	9.29	9.08	9.25
348	NYSE	GLW	Fri, Oct 8, 1993	9.33	9.37	9.08	9.21
347	NYSE	GLW	Thu, Oct 7, 1993	9.00	9.29	8.96	9.12
346	NYSE	GLW	Wed, Oct 6, 1993	11.17	11.29	11.17	11.21
345	NYSE	GLW	Tue, Oct 5, 1993	11.25	11.25	11.04	11.21
344	NYSE	GLW	Mon, Oct 4, 1993	11.17	11.25	11.08	11.21
343	NYSE	GLW	Fri, Oct 1, 1993	11.17	11.25	11.08	11.17
342	NYSE	GLW	Thu, Sep 30, 1993	11.17	11.29	11.04	11.17
341	NYSE	GLW	Wed, Sep 29, 1993	11.33	11.33	11.12	11.21
340	NYSE	GLW	Tue, Sep 28, 1993	11.29	11.37	11.25	11.37
339	NYSE	GLW	Mon, Sep 27, 1993	11.08	11.37	11.08	11.29
338	NYSE	GLW	Fri, Sep 24, 1993	10.96	11.12	10.87	11.08
337	NYSE	GLW	Thu, Sep 23, 1993	11.29	11.29	10.96	11.04
336	NYSE	GLW	Wed, Sep 22, 1993	11.33	11.37	11.21	11.29
335	NYSE	GLW	Tue, Sep 21, 1993	11.29	11.33	11.12	11.25
334	NYSE	GLW	Mon, Sep 20, 1993	11.37	11.54	11.33	11.37
333	NYSE	GLW	Fri, Sep 17, 1993	11.33	11.50	11.29	11.42
332	NYSE	GLW	Thu, Sep 16, 1993	11.00	11.37	10.92	11.33
331	NYSE	GLW	Wed, Sep 15, 1993	10.87	11.00	10.75	11.00
330	NYSE	GLW	Tue, Sep 14, 1993	10.83	10.96	10.83	10.87
329	NYSE	GLW	Mon, Sep 13, 1993	10.75	10.83	10.67	10.83
328	NYSE	GLW	Fri, Sep 10, 1993	10.83	10.96	10.71	10.75
327	NYSE	GLW	Thu, Sep 9, 1993	10.75	11.08	10.67	10.75
326	NYSE	GLW	Wed, Sep 8, 1993	10.29	10.29	10.08	10.21
325	NYSE	GLW	Tue, Sep 7, 1993	10.37	10.46	10.21	10.25
324	NYSE	GLW	Fri, Sep 3, 1993	10.42	10.42	10.37	10.37
323	NYSE	GLW	Thu, Sep 2, 1993	10.46	10.54	10.37	10.46
322	NYSE	GLW	Wed, Sep 1, 1993	10.46	10.50	10.33	10.33
321	NYSE	GLW	Tue, Aug 31, 1993	10.42	10.46	10.29	10.42
320	NYSE	GLW	Mon, Aug 30, 1993	10.58	10.58	10.42	10.46
319	NYSE	GLW	Fri, Aug 27, 1993	10.71	10.75	10.58	10.62
318	NYSE	GLW	Thu, Aug 26, 1993	10.79	10.79	10.67	10.75
317	NYSE	GLW	Wed, Aug 25, 1993	10.58	10.79	10.54	10.79
316	NYSE	GLW	Tue, Aug 24, 1993	10.62	10.62	10.50	10.54
315	NYSE	GLW	Mon, Aug 23, 1993	10.50	10.62	10.50	10.62
314	NYSE	GLW	Fri, Aug 20, 1993	10.58	10.58	10.46	10.50
313	NYSE	GLW	Thu, Aug 19, 1993	10.50	10.62	10.50	10.58
312	NYSE	GLW	Wed, Aug 18, 1993	10.46	10.62	10.46	10.50
311	NYSE	GLW	Tue, Aug 17, 1993	10.37	10.50	10.33	10.42
310	NYSE	GLW	Mon, Aug 16, 1993	10.67	10.67	10.29	10.29
309	NYSE	GLW	Fri, Aug 13, 1993	10.67	10.71	10.54	10.67
308	NYSE	GLW	Thu, Aug 12, 1993	10.50	10.71	10.50	10.62
307	NYSE	GLW	Wed, Aug 11, 1993	10.62	10.62	10.00	10.46
306	NYSE	GLW	Tue, Aug 10, 1993	10.67	10.71	10.58	10.62
305	NYSE	GLW	Mon, Aug 9, 1993	10.71	10.83	10.67	10.71
304	NYSE	GLW	Fri, Aug 6, 1993	10.71	10.75	10.67	10.71
303	NYSE	GLW	Thu, Aug 5, 1993	10.67	10.71	10.62	10.71
302	NYSE	GLW	Wed, Aug 4, 1993	10.71	10.71	10.50	10.58
301	NYSE	GLW	Tue, Aug 3, 1993	10.87	10.87	10.79	10.83
300	NYSE	GLW	Mon, Aug 2, 1993	10.92	10.96	10.83	10.87
299	NYSE	GLW	Fri, Jul 30, 1993	11.00	11.00	10.79	10.92
298	NYSE	GLW	Thu, Jul 29, 1993	10.92	11.04	10.92	11.00
297	NYSE	GLW	Wed, Jul 28, 1993	10.87	11.04	10.79	10.87
296	NYSE	GLW	Tue, Jul 27, 1993	11.04	11.08	10.79	10.79
295	NYSE	GLW	Mon, Jul 26, 1993	10.92	11.04	10.92	11.04
294	NYSE	GLW	Fri, Jul 23, 1993	10.87	10.92	10.87	10.92
293	NYSE	GLW	Thu, Jul 22, 1993	10.79	10.96	10.75	10.87
292	NYSE	GLW	Wed, Jul 21, 1993	11.00	11.04	10.71	10.71
291	NYSE	GLW	Tue, Jul 20, 1993	11.00	11.04	10.71	11.04
290	NYSE	GLW	Mon, Jul 19, 1993	10.92	11.17	10.92	11.04
289	NYSE	GLW	Fri, Jul 16, 1993	11.00	11.12	10.96	11.00
288	NYSE	GLW	Thu, Jul 15, 1993	10.92	11.00	10.92	11.00
287	NYSE	GLW	Wed, Jul 14, 1993	10.96	11.04	10.92	10.96
286	NYSE	GLW	Tue, Jul 13, 1993	11.08	11.08	10.87	10.92
285	NYSE	GLW	Mon, Jul 12, 1993	11.00	11.00	10.87	10.92
284	NYSE	GLW	Fri, Jul 9, 1993	11.00	11.04	10.92	11.00
283	NYSE	GLW	Thu, Jul 8, 1993	10.87	11.12	10.83	11.08
282	NYSE	GLW	Wed, Jul 7, 1993	11.00	11.00	10.71	10.83
281	NYSE	GLW	Tue, Jul 6, 1993	11.17	11.17	10.96	10.96
280	NYSE	GLW	Fri, Jul 2, 1993	11.00	11.08	10.96	11.04
279	NYSE	GLW	Thu, Jul 1, 1993	11.12	11.12	10.92	11.00
278	NYSE	GLW	Wed, Jun 30, 1993	11.29	11.29	11.00	11.08
277	NYSE	GLW	Tue, Jun 29, 1993	11.58	11.62	11.29	11.33
276	NYSE	GLW	Mon, Jun 28, 1993	11.67	11.71	11.58	11.58
275	NYSE	GLW	Fri, Jun 25, 1993	11.67	11.67	11.58	11.62
274	NYSE	GLW	Thu, Jun 24, 1993	11.50	11.67	11.50	11.62
273	NYSE	GLW	Wed, Jun 23, 1993	11.46	11.50	11.42	11.46
272	NYSE	GLW	Tue, Jun 22, 1993	11.54	11.62	11.50	11.54
271	NYSE	GLW	Mon, Jun 21, 1993	11.50	11.54	11.42	11.50
270	NYSE	GLW	Fri, Jun 18, 1993	11.71	11.71	11.46	11.46
269	NYSE	GLW	Thu, Jun 17, 1993	11.75	11.75	11.62	11.62
268	NYSE	GLW	Wed, Jun 16, 1993	11.58	11.75	11.58	11.75
267	NYSE	GLW	Tue, Jun 15, 1993	11.58	11.79	11.58	11.67
266	NYSE	GLW	Mon, Jun 14, 1993	11.50	11.58	11.46	11.54
265	NYSE	GLW	Fri, Jun 11, 1993	11.29	11.50	11.25	11.46
264	NYSE	GLW	Thu, Jun 10, 1993	11.33	11.42	11.17	11.17
263	NYSE	GLW	Wed, Jun 9, 1993	11.25	11.42	11.21	11.21
262	NYSE	GLW	Tue, Jun 8, 1993	11.17	11.25	11.00	11.17
261	NYSE	GLW	Mon, Jun 7, 1993	11.42	11.46	11.21	11.21
260	NYSE	GLW	Fri, Jun 4, 1993	11.33	11.42	11.17	11.33
259	NYSE	GLW	Thu, Jun 3, 1993	11.58	11.58	11.29	11.42
258	NYSE	GLW	Wed, Jun 2, 1993	11.33	11.67	11.25	11.62
257	NYSE	GLW	Tue, Jun 1, 1993	11.08	11.33	11.08	11.33
256	NYSE	GLW	Fri, May 28, 1993	11.21	11.21	10.96	11.04
255	NYSE	GLW	Thu, May 27, 1993	11.37	11.37	11.08	11.12
254	NYSE	GLW	Wed, May 26, 1993	11.08	11.29	11.00	11.29
253	NYSE	GLW	Tue, May 25, 1993	11.33	11.42	11.21	11.29
252	NYSE	GLW	Mon, May 24, 1993	11.29	11.42	11.25	11.33
251	NYSE	GLW	Fri, May 21, 1993	11.25	11.37	11.21	11.33
250	NYSE	GLW	Thu, May 20, 1993	11.46	11.46	11.33	11.37
249	NYSE	GLW	Wed, May 19, 1993	11.46	11.46	11.33	11.42
248	NYSE	GLW	Tue, May 18, 1993	11.42	11.50	11.33	11.37
247	NYSE	GLW	Mon, May 17, 1993	11.50	11.58	11.37	11.42
246	NYSE	GLW	Fri, May 14, 1993	11.42	11.50	11.25	11.46
245	NYSE	GLW	Thu, May 13, 1993	11.75	11.75	11.37	11.42
244	NYSE	GLW	Wed, May 12, 1993	11.71	11.75	11.62	11.75
243	NYSE	GLW	Tue, May 11, 1993	11.67	11.75	11.67	11.75
242	NYSE	GLW	Mon, May 10, 1993	11.75	11.96	11.75	11.87
241	NYSE	GLW	Fri, May 7, 1993	11.67	11.83	11.58	11.75
240	NYSE	GLW	Thu, May 6, 1993	11.58	11.75	11.54	11.71
239	NYSE	GLW	Wed, May 5, 1993	11.75	11.75	11.62	11.67
238	NYSE	GLW	Tue, May 4, 1993	11.67	11.79	11.62	11.71
237	NYSE	GLW	Mon, May 3, 1993	11.67	11.71	11.50	11.71
236	NYSE	GLW	Fri, Apr 30, 1993	11.71	11.83	11.67	11.75
235	NYSE	GLW	Thu, Apr 29, 1993	11.50	11.75	11.50	11.71
234	NYSE	GLW	Wed, Apr 28, 1993	11.25	11.50	11.21	11.46
233	NYSE	GLW	Tue, Apr 27, 1993	11.21	11.25	11.12	11.25
232	NYSE	GLW	Mon, Apr 26, 1993	11.33	11.37	11.21	11.25
231	NYSE	GLW	Fri, Apr 23, 1993	11.42	11.50	11.37	11.42
230	NYSE	GLW	Thu, Apr 22, 1993	11.75	11.96	11.54	11.67
229	NYSE	GLW	Wed, Apr 21, 1993	11.46	11.75	11.37	11.67
228	NYSE	GLW	Tue, Apr 20, 1993	11.46	11.54	11.37	11.42
227	NYSE	GLW	Mon, Apr 19, 1993	11.42	11.58	11.37	11.54
226	NYSE	GLW	Fri, Apr 16, 1993	11.50	11.58	11.37	11.46
225	NYSE	GLW	Thu, Apr 15, 1993	11.29	11.50	11.29	11.50
224	NYSE	GLW	Wed, Apr 14, 1993	11.33	11.37	11.29	11.33
223	NYSE	GLW	Tue, Apr 13, 1993	11.46	11.58	11.21	11.37
222	NYSE	GLW	Mon, Apr 12, 1993	11.00	11.50	11.00	11.46
221	NYSE	GLW	Thu, Apr 8, 1993	10.71	10.83	10.71	10.83
220	NYSE	GLW	Wed, Apr 7, 1993	10.75	10.83	10.58	10.71
219	NYSE	GLW	Tue, Apr 6, 1993	10.83	10.83	10.46	10.75
218	NYSE	GLW	Mon, Apr 5, 1993	11.21	11.25	11.12	11.17
217	NYSE	GLW	Fri, Apr 2, 1993	11.21	11.29	11.00	11.04
216	NYSE	GLW	Thu, Apr 1, 1993	11.42	11.42	11.25	11.33
215	NYSE	GLW	Wed, Mar 31, 1993	11.42	11.42	11.21	11.33
214	NYSE	GLW	Tue, Mar 30, 1993	11.21	11.21	11.12	11.17
213	NYSE	GLW	Mon, Mar 29, 1993	11.21	11.37	11.12	11.25
212	NYSE	GLW	Fri, Mar 26, 1993	11.29	11.37	11.12	11.17
211	NYSE	GLW	Thu, Mar 25, 1993	11.12	11.25	11.04	11.25
210	NYSE	GLW	Wed, Mar 24, 1993	11.21	11.33	11.00	11.12
209	NYSE	GLW	Tue, Mar 23, 1993	11.29	11.58	11.25	11.29
208	NYSE	GLW	Mon, Mar 22, 1993	11.21	11.33	11.17	11.29
207	NYSE	GLW	Fri, Mar 19, 1993	11.67	11.67	11.33	11.50
206	NYSE	GLW	Thu, Mar 18, 1993	11.46	11.58	11.46	11.58
205	NYSE	GLW	Wed, Mar 17, 1993	11.42	11.58	11.33	11.46
204	NYSE	GLW	Tue, Mar 16, 1993	11.42	11.50	11.37	11.50
203	NYSE	GLW	Mon, Mar 15, 1993	11.50	11.54	11.17	11.50
202	NYSE	GLW	Fri, Mar 12, 1993	11.50	11.54	11.08	11.42
201	NYSE	GLW	Thu, Mar 11, 1993	11.46	11.58	11.37	11.50
200	NYSE	GLW	Wed, Mar 10, 1993	11.42	11.42	11.25	11.42
199	NYSE	GLW	Tue, Mar 9, 1993	11.54	11.54	11.29	11.46
198	NYSE	GLW	Mon, Mar 8, 1993	11.50	11.54	11.21	11.50
197	NYSE	GLW	Fri, Mar 5, 1993	11.46	11.71	11.29	11.42
196	NYSE	GLW	Thu, Mar 4, 1993	11.08	11.46	10.96	11.29
195	NYSE	GLW	Wed, Mar 3, 1993	11.00	11.12	10.96	11.08
194	NYSE	GLW	Tue, Mar 2, 1993	11.08	11.08	10.79	11.00
193	NYSE	GLW	Mon, Mar 1, 1993	11.00	11.29	10.87	11.04
192	NYSE	GLW	Fri, Feb 26, 1993	11.17	11.33	10.87	11.04
191	NYSE	GLW	Thu, Feb 25, 1993	10.79	11.08	10.71	11.08
190	NYSE	GLW	Wed, Feb 24, 1993	10.58	10.92	10.46	10.71
189	NYSE	GLW	Tue, Feb 23, 1993	10.33	10.92	10.29	10.29
188	NYSE	GLW	Mon, Feb 22, 1993	10.33	10.46	10.17	10.25
187	NYSE	GLW	Fri, Feb 19, 1993	10.96	10.96	9.67	10.21
186	NYSE	GLW	Thu, Feb 18, 1993	11.42	11.46	10.79	10.87
185	NYSE	GLW	Wed, Feb 17, 1993	12.00	12.04	11.29	11.42
184	NYSE	GLW	Tue, Feb 16, 1993	12.21	12.21	11.83	12.04
183	NYSE	GLW	Fri, Feb 12, 1993	11.83	12.33	11.83	12.21
182	NYSE	GLW	Thu, Feb 11, 1993	11.87	12.00	11.79	11.92
181	NYSE	GLW	Wed, Feb 10, 1993	11.33	11.79	11.33	11.71
180	NYSE	GLW	Tue, Feb 9, 1993	11.62	11.62	11.25	11.42
179	NYSE	GLW	Mon, Feb 8, 1993	12.04	12.04	11.58	11.67
178	NYSE	GLW	Fri, Feb 5, 1993	12.00	12.21	11.92	12.00
177	NYSE	GLW	Thu, Feb 4, 1993	12.25	12.25	11.58	12.08
176	NYSE	GLW	Wed, Feb 3, 1993	11.96	12.50	11.92	12.33
175	NYSE	GLW	Tue, Feb 2, 1993	12.04	12.08	11.83	11.87
174	NYSE	GLW	Mon, Feb 1, 1993	11.96	12.17	11.96	12.00
173	NYSE	GLW	Fri, Jan 29, 1993	12.33	12.37	11.96	12.00
172	NYSE	GLW	Thu, Jan 28, 1993	12.37	12.46	12.33	12.42
171	NYSE	GLW	Wed, Jan 27, 1993	12.46	12.50	12.37	12.42
170	NYSE	GLW	Tue, Jan 26, 1993	12.62	12.62	12.46	12.50
169	NYSE	GLW	Mon, Jan 25, 1993	12.50	12.75	12.50	12.62
168	NYSE	GLW	Fri, Jan 22, 1993	12.71	12.79	12.54	12.62
167	NYSE	GLW	Thu, Jan 21, 1993	12.50	12.71	12.46	12.71
166	NYSE	GLW	Wed, Jan 20, 1993	12.67	12.67	12.50	12.54
165	NYSE	GLW	Tue, Jan 19, 1993	12.62	12.75	12.50	12.67
164	NYSE	GLW	Mon, Jan 18, 1993	12.67	12.92	12.62	12.67
163	NYSE	GLW	Fri, Jan 15, 1993	12.79	12.83	12.71	12.71
162	NYSE	GLW	Thu, Jan 14, 1993	12.75	12.75	12.50	12.67
161	NYSE	GLW	Wed, Jan 13, 1993	12.79	12.83	12.67	12.79
160	NYSE	GLW	Tue, Jan 12, 1993	12.83	12.83	12.58	12.71
159	NYSE	GLW	Mon, Jan 11, 1993	12.75	12.87	12.75	12.87
158	NYSE	GLW	Fri, Jan 8, 1993	12.79	12.83	12.54	12.79
157	NYSE	GLW	Thu, Jan 7, 1993	12.75	12.92	12.67	12.83
156	NYSE	GLW	Wed, Jan 6, 1993	12.92	13.00	12.62	12.79
155	NYSE	GLW	Tue, Jan 5, 1993	12.67	12.92	12.67	12.92
154	NYSE	GLW	Mon, Jan 4, 1993	12.58	12.62	12.42	12.62
153	NYSE	GLW	Thu, Dec 31, 1992	12.46	12.71	12.46	12.50
152	NYSE	GLW	Wed, Dec 30, 1992	12.21	12.46	12.21	12.46
151	NYSE	GLW	Tue, Dec 29, 1992	12.08	12.58	12.08	12.29
150	NYSE	GLW	Mon, Dec 28, 1992	12.00	12.08	11.92	12.08
149	NYSE	GLW	Thu, Dec 24, 1992	12.08	12.17	11.75	11.92
148	NYSE	GLW	Wed, Dec 23, 1992	12.50	12.67	12.12	12.12
147	NYSE	GLW	Tue, Dec 22, 1992	12.96	12.96	12.50	12.50
146	NYSE	GLW	Mon, Dec 21, 1992	13.12	13.12	12.92	12.92
145	NYSE	GLW	Fri, Dec 18, 1992	13.12	13.21	13.04	13.21
144	NYSE	GLW	Thu, Dec 17, 1992	13.04	13.04	12.83	13.00
143	NYSE	GLW	Wed, Dec 16, 1992	13.08	13.17	12.87	12.96
142	NYSE	GLW	Tue, Dec 15, 1992	13.25	13.29	13.04	13.04
141	NYSE	GLW	Mon, Dec 14, 1992	13.12	13.25	13.12	13.17
140	NYSE	GLW	Fri, Dec 11, 1992	13.12	13.21	13.08	13.21
139	NYSE	GLW	Thu, Dec 10, 1992	13.21	13.21	13.04	13.21
138	NYSE	GLW	Wed, Dec 9, 1992	13.25	13.29	13.12	13.25
137	NYSE	GLW	Tue, Dec 8, 1992	13.12	13.25	13.08	13.25
136	NYSE	GLW	Mon, Dec 7, 1992	13.08	13.17	13.00	13.17
135	NYSE	GLW	Fri, Dec 4, 1992	13.12	13.25	12.96	13.04
134	NYSE	GLW	Thu, Dec 3, 1992	13.12	13.17	13.00	13.00
133	NYSE	GLW	Wed, Dec 2, 1992	13.12	13.17	13.00	13.12
132	NYSE	GLW	Tue, Dec 1, 1992	13.12	13.21	13.04	13.08
131	NYSE	GLW	Mon, Nov 30, 1992	13.08	13.17	13.04	13.17
130	NYSE	GLW	Fri, Nov 27, 1992	13.00	13.17	13.00	13.00
129	NYSE	GLW	Wed, Nov 25, 1992	12.87	13.00	12.87	13.00
128	NYSE	GLW	Tue, Nov 24, 1992	12.71	13.00	12.71	12.87
127	NYSE	GLW	Mon, Nov 23, 1992	12.67	12.83	12.62	12.75
126	NYSE	GLW	Fri, Nov 20, 1992	12.58	12.71	12.50	12.67
125	NYSE	GLW	Thu, Nov 19, 1992	12.54	12.58	12.33	12.46
124	NYSE	GLW	Wed, Nov 18, 1992	12.33	12.62	12.25	12.58
123	NYSE	GLW	Tue, Nov 17, 1992	12.67	12.71	12.25	12.33
122	NYSE	GLW	Mon, Nov 16, 1992	12.92	12.96	12.71	12.79
121	NYSE	GLW	Fri, Nov 13, 1992	13.08	13.12	12.92	13.00
120	NYSE	GLW	Thu, Nov 12, 1992	13.17	13.25	13.00	13.08
119	NYSE	GLW	Wed, Nov 11, 1992	12.87	13.21	12.79	13.21
118	NYSE	GLW	Tue, Nov 10, 1992	12.79	13.04	12.75	13.04
117	NYSE	GLW	Mon, Nov 9, 1992	12.62	12.79	12.50	12.67
116	NYSE	GLW	Fri, Nov 6, 1992	12.50	12.62	12.42	12.58
115	NYSE	GLW	Thu, Nov 5, 1992	12.46	12.54	12.42	12.50
114	NYSE	GLW	Wed, Nov 4, 1992	12.33	12.54	12.33	12.46
113	NYSE	GLW	Tue, Nov 3, 1992	12.25	12.42	12.08	12.42
112	NYSE	GLW	Mon, Nov 2, 1992	12.17	12.58	12.17	12.46
111	NYSE	GLW	Fri, Oct 30, 1992	12.37	12.50	12.17	12.17
110	NYSE	GLW	Thu, Oct 29, 1992	12.75	12.75	12.33	12.37
109	NYSE	GLW	Wed, Oct 28, 1992	12.67	12.79	12.54	12.79
108	NYSE	GLW	Tue, Oct 27, 1992	13.00	13.08	12.71	12.71
107	NYSE	GLW	Mon, Oct 26, 1992	12.83	12.87	12.58	12.87
106	NYSE	GLW	Fri, Oct 23, 1992	12.79	13.08	12.75	12.83
105	NYSE	GLW	Thu, Oct 22, 1992	12.75	12.79	12.62	12.75
104	NYSE	GLW	Wed, Oct 21, 1992	12.46	12.75	12.46	12.75
103	NYSE	GLW	Tue, Oct 20, 1992	12.67	12.67	12.46	12.46
102	NYSE	GLW	Mon, Oct 19, 1992	12.42	12.67	12.33	12.46
101	NYSE	GLW	Fri, Oct 16, 1992	12.29	12.50	12.17	12.50
100	NYSE	GLW	Thu, Oct 15, 1992	11.92	12.33	11.92	12.29
99	NYSE	GLW	Wed, Oct 14, 1992	12.37	12.58	12.33	12.33
98	NYSE	GLW	Tue, Oct 13, 1992	12.29	12.54	12.25	12.54
97	NYSE	GLW	Mon, Oct 12, 1992	12.08	12.29	12.08	12.29
96	NYSE	GLW	Fri, Oct 9, 1992	12.29	12.29	12.08	12.12
95	NYSE	GLW	Thu, Oct 8, 1992	12.12	12.42	12.12	12.37
94	NYSE	GLW	Wed, Oct 7, 1992	12.08	12.25	12.04	12.12
93	NYSE	GLW	Tue, Oct 6, 1992	11.87	12.00	11.83	12.00
92	NYSE	GLW	Mon, Oct 5, 1992	11.67	11.96	11.58	11.92
91	NYSE	GLW	Fri, Oct 2, 1992	12.33	12.37	12.04	12.08
90	NYSE	GLW	Thu, Oct 1, 1992	12.46	12.46	12.25	12.37
89	NYSE	GLW	Wed, Sep 30, 1992	12.25	12.46	12.21	12.37
88	NYSE	GLW	Tue, Sep 29, 1992	12.04	12.29	12.00	12.25
87	NYSE	GLW	Mon, Sep 28, 1992	11.75	12.12	11.75	12.04
86	NYSE	GLW	Fri, Sep 25, 1992	12.42	12.42	12.00	12.00
85	NYSE	GLW	Thu, Sep 24, 1992	12.58	12.75	12.37	12.37
84	NYSE	GLW	Wed, Sep 23, 1992	12.33	12.58	12.33	12.54
83	NYSE	GLW	Tue, Sep 22, 1992	12.50	12.54	12.25	12.29
82	NYSE	GLW	Mon, Sep 21, 1992	12.79	12.79	12.50	12.58
81	NYSE	GLW	Fri, Sep 18, 1992	12.71	12.83	12.62	12.83
80	NYSE	GLW	Thu, Sep 17, 1992	12.50	12.71	12.46	12.62
79	NYSE	GLW	Wed, Sep 16, 1992	12.33	12.67	12.33	12.46
78	NYSE	GLW	Tue, Sep 15, 1992	12.54	12.62	12.33	12.33
77	NYSE	GLW	Mon, Sep 14, 1992	12.33	12.62	12.29	12.58
76	NYSE	GLW	Fri, Sep 11, 1992	11.87	12.08	11.79	11.92
75	NYSE	GLW	Thu, Sep 10, 1992	11.71	11.79	11.50	11.79
74	NYSE	GLW	Wed, Sep 9, 1992	11.62	11.67	11.46	11.62
73	NYSE	GLW	Tue, Sep 8, 1992	11.62	11.67	11.58	11.58
72	NYSE	GLW	Fri, Sep 4, 1992	11.75	11.83	11.62	11.62
71	NYSE	GLW	Thu, Sep 3, 1992	11.75	11.96	11.75	11.75
70	NYSE	GLW	Wed, Sep 2, 1992	11.87	11.92	11.67	11.79
69	NYSE	GLW	Tue, Sep 1, 1992	11.67	11.87	11.58	11.87
68	NYSE	GLW	Mon, Aug 31, 1992	11.75	11.92	11.75	11.83
67	NYSE	GLW	Fri, Aug 28, 1992	11.87	11.92	11.75	11.79
66	NYSE	GLW	Thu, Aug 27, 1992	11.83	12.00	11.75	11.83
65	NYSE	GLW	Wed, Aug 26, 1992	11.79	11.79	11.58	11.71
64	NYSE	GLW	Tue, Aug 25, 1992	12.04	12.04	11.79	11.83
63	NYSE	GLW	Mon, Aug 24, 1992	12.12	12.17	12.00	12.08
62	NYSE	GLW	Fri, Aug 21, 1992	12.21	12.21	11.87	12.12
61	NYSE	GLW	Thu, Aug 20, 1992	12.12	12.21	12.08	12.08
60	NYSE	GLW	Wed, Aug 19, 1992	12.33	12.33	12.08	12.17
59	NYSE	GLW	Tue, Aug 18, 1992	12.08	12.21	12.08	12.17
58	NYSE	GLW	Mon, Aug 17, 1992	12.12	12.21	12.08	12.12
57	NYSE	GLW	Fri, Aug 14, 1992	12.08	12.25	11.96	12.17
56	NYSE	GLW	Thu, Aug 13, 1992	11.92	12.00	11.79	12.00
55	NYSE	GLW	Wed, Aug 12, 1992	11.71	11.83	11.67	11.79
54	NYSE	GLW	Tue, Aug 11, 1992	12.00	12.04	11.62	11.75
53	NYSE	GLW	Mon, Aug 10, 1992	12.04	12.04	11.96	12.00
52	NYSE	GLW	Fri, Aug 7, 1992	12.12	12.25	12.08	12.12
51	NYSE	GLW	Thu, Aug 6, 1992	12.08	12.12	12.00	12.04
50	NYSE	GLW	Wed, Aug 5, 1992	12.21	12.21	12.12	12.12
49	NYSE	GLW	Tue, Aug 4, 1992	12.00	12.25	12.00	12.21
48	NYSE	GLW	Mon, Aug 3, 1992	12.04	12.17	12.00	12.08
47	NYSE	GLW	Fri, Jul 31, 1992	12.29	12.29	12.08	12.12
46	NYSE	GLW	Thu, Jul 30, 1992	12.62	12.67	12.25	12.25
45	NYSE	GLW	Wed, Jul 29, 1992	12.54	12.67	12.50	12.54
44	NYSE	GLW	Tue, Jul 28, 1992	12.08	12.62	12.04	12.50
43	NYSE	GLW	Mon, Jul 27, 1992	12.00	12.08	11.96	12.00
42	NYSE	GLW	Fri, Jul 24, 1992	11.92	12.08	11.92	12.08
41	NYSE	GLW	Thu, Jul 23, 1992	12.08	12.21	12.04	12.21
40	NYSE	GLW	Wed, Jul 22, 1992	12.17	12.21	12.08	12.12
39	NYSE	GLW	Tue, Jul 21, 1992	12.54	12.58	12.21	12.25
38	NYSE	GLW	Mon, Jul 20, 1992	12.42	12.42	12.17	12.42
37	NYSE	GLW	Fri, Jul 17, 1992	12.50	12.54	12.46	12.54
36	NYSE	GLW	Thu, Jul 16, 1992	12.54	12.67	12.54	12.62
35	NYSE	GLW	Wed, Jul 15, 1992	12.75	12.87	12.54	12.67
34	NYSE	GLW	Tue, Jul 14, 1992	12.46	12.79	12.46	12.79
33	NYSE	GLW	Mon, Jul 13, 1992	12.50	12.58	12.50	12.50
32	NYSE	GLW	Fri, Jul 10, 1992	12.58	12.67	12.54	12.54
31	NYSE	GLW	Thu, Jul 9, 1992	12.37	12.67	12.37	12.58
30	NYSE	GLW	Wed, Jul 8, 1992	12.17	12.37	12.12	12.37
29	NYSE	GLW	Tue, Jul 7, 1992	12.33	12.37	12.17	12.21
28	NYSE	GLW	Mon, Jul 6, 1992	12.62	12.62	12.17	12.29
27	NYSE	GLW	Thu, Jul 2, 1992	12.67	12.75	12.50	12.62
26	NYSE	GLW	Wed, Jul 1, 1992	12.54	12.75	12.50	12.62
25	NYSE	GLW	Tue, Jun 30, 1992	12.37	12.58	12.25	12.54
24	NYSE	GLW	Mon, Jun 29, 1992	12.25	12.37	12.12	12.29
23	NYSE	GLW	Fri, Jun 26, 1992	12.00	12.21	11.96	12.21
22	NYSE	GLW	Thu, Jun 25, 1992	11.92	12.08	11.92	12.00
21	NYSE	GLW	Wed, Jun 24, 1992	12.00	12.04	11.83	11.92
20	NYSE	GLW	Tue, Jun 23, 1992	12.25	12.29	12.00	12.00
19	NYSE	GLW	Mon, Jun 22, 1992	12.42	12.42	12.17	12.29
18	NYSE	GLW	Fri, Jun 19, 1992	11.71	12.42	11.71	12.42
17	NYSE	GLW	Thu, Jun 18, 1992	11.62	11.71	11.58	11.71
16	NYSE	GLW	Wed, Jun 17, 1992	11.75	11.87	11.54	11.71
15	NYSE	GLW	Tue, Jun 16, 1992	12.04	12.25	11.87	11.87
14	NYSE	GLW	Mon, Jun 15, 1992	12.17	12.25	11.96	11.96
13	NYSE	GLW	Fri, Jun 12, 1992	12.12	12.29	12.04	12.21
12	NYSE	GLW	Thu, Jun 11, 1992	11.96	12.12	11.87	12.04
11	NYSE	GLW	Wed, Jun 10, 1992	12.08	12.17	11.87	11.87
10	NYSE	GLW	Tue, Jun 9, 1992	12.25	12.29	12.12	12.17
9	NYSE	GLW	Mon, Jun 8, 1992	12.33	12.42	12.17	12.33
8	NYSE	GLW	Fri, Jun 5, 1992	12.37	12.37	12.04	12.33
7	NYSE	GLW	Thu, Jun 4, 1992	12.54	12.54	12.33	12.33
6	NYSE	GLW	Wed, Jun 3, 1992	12.62	12.67	12.42	12.54
5	NYSE	GLW	Tue, Jun 2, 1992	12.33	12.54	12.21	12.50
4	NYSE	GLW	Mon, Jun 1, 1992	12.42	12.46	12.29	12.33
3	NYSE	GLW	Fri, May 29, 1992	12.54	12.71	12.42	12.42
2	NYSE	GLW	Thu, May 28, 1992	12.33	12.46	12.25	12.46
1	NYSE	GLW	Wed, May 27, 1992	12.17	12.37	12.17	12.29
#	Exchange	Symbol	Date	Open	High	Low	Close

Corning Inc NYSE:GLW 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