SPDR S&P Global Natural Resources ETF AMEX:GNR Historical Prices

Below are the 3394 trading days of historical prices for GNR.

#	Exchange	Symbol	Date	Open	High	Low	Close
3394	AMEX	GNR	Fri, Mar 8, 2024	55.13	55.24	54.82	54.99
3393	AMEX	GNR	Thu, Mar 7, 2024	54.75	55.17	54.75	55.02
3392	AMEX	GNR	Wed, Mar 6, 2024	54.41	54.58	54.15	54.23
3391	AMEX	GNR	Tue, Mar 5, 2024	53.81	54.12	53.58	53.73
3390	AMEX	GNR	Mon, Mar 4, 2024	54.01	54.08	53.80	53.81
3389	AMEX	GNR	Fri, Mar 1, 2024	53.79	54.32	53.73	54.13
3388	AMEX	GNR	Thu, Feb 29, 2024	53.47	53.67	53.37	53.46
3387	AMEX	GNR	Wed, Feb 28, 2024	53.23	53.41	53.12	53.15
3386	AMEX	GNR	Tue, Feb 27, 2024	53.56	53.78	53.39	53.45
3385	AMEX	GNR	Mon, Feb 26, 2024	53.20	53.32	52.95	53.23
3384	AMEX	GNR	Fri, Feb 23, 2024	53.46	53.68	53.30	53.56
3383	AMEX	GNR	Thu, Feb 22, 2024	53.44	53.71	53.28	53.59
3382	AMEX	GNR	Wed, Feb 21, 2024	52.99	53.25	52.97	53.24
3381	AMEX	GNR	Tue, Feb 20, 2024	53.40	53.40	52.94	53.03
3380	AMEX	GNR	Fri, Feb 16, 2024	53.26	53.72	53.26	53.40
3379	AMEX	GNR	Thu, Feb 15, 2024	52.20	53.26	52.20	53.18
3378	AMEX	GNR	Wed, Feb 14, 2024	52.27	52.30	51.95	52.26
3377	AMEX	GNR	Tue, Feb 13, 2024	52.56	52.69	51.68	51.98
3376	AMEX	GNR	Mon, Feb 12, 2024	52.75	53.32	52.75	53.16
3375	AMEX	GNR	Fri, Feb 9, 2024	52.84	52.90	52.43	52.63
3374	AMEX	GNR	Thu, Feb 8, 2024	52.73	52.86	52.56	52.78
3373	AMEX	GNR	Wed, Feb 7, 2024	52.95	53.05	52.63	52.89
3372	AMEX	GNR	Tue, Feb 6, 2024	52.56	53.06	52.47	52.90
3371	AMEX	GNR	Mon, Feb 5, 2024	52.49	52.60	52.09	52.38
3370	AMEX	GNR	Fri, Feb 2, 2024	53.42	53.42	52.94	53.12
3369	AMEX	GNR	Thu, Feb 1, 2024	53.65	54.11	53.59	53.86
3368	AMEX	GNR	Wed, Jan 31, 2024	54.09	54.16	53.32	53.38
3367	AMEX	GNR	Tue, Jan 30, 2024	53.67	54.17	53.49	54.12
3366	AMEX	GNR	Mon, Jan 29, 2024	53.87	54.06	53.40	54.01
3365	AMEX	GNR	Fri, Jan 26, 2024	53.76	53.87	53.52	53.80
3364	AMEX	GNR	Thu, Jan 25, 2024	53.41	53.41	52.90	53.40
3363	AMEX	GNR	Wed, Jan 24, 2024	53.40	53.41	52.92	53.00
3362	AMEX	GNR	Tue, Jan 23, 2024	52.37	52.88	52.37	52.62
3361	AMEX	GNR	Mon, Jan 22, 2024	52.09	52.26	51.89	52.13
3360	AMEX	GNR	Fri, Jan 19, 2024	52.49	52.69	52.18	52.69
3359	AMEX	GNR	Thu, Jan 18, 2024	52.69	52.69	52.20	52.62
3358	AMEX	GNR	Wed, Jan 17, 2024	52.67	52.69	52.32	52.51
3357	AMEX	GNR	Tue, Jan 16, 2024	54.01	54.01	53.21	53.28
3356	AMEX	GNR	Fri, Jan 12, 2024	55.01	55.14	54.48	54.69
3355	AMEX	GNR	Thu, Jan 11, 2024	54.67	54.78	54.17	54.48
3354	AMEX	GNR	Wed, Jan 10, 2024	54.88	54.88	54.44	54.59
3353	AMEX	GNR	Tue, Jan 9, 2024	55.57	55.57	54.87	54.96
3352	AMEX	GNR	Mon, Jan 8, 2024	55.50	56.00	55.24	55.96
3351	AMEX	GNR	Fri, Jan 5, 2024	56.14	56.59	55.93	56.13
3350	AMEX	GNR	Thu, Jan 4, 2024	56.54	56.63	56.13	56.18
3349	AMEX	GNR	Wed, Jan 3, 2024	56.12	56.70	55.91	56.48
3348	AMEX	GNR	Tue, Jan 2, 2024	56.42	56.96	56.42	56.63
3347	AMEX	GNR	Fri, Dec 29, 2023	56.85	56.85	56.52	56.65
3346	AMEX	GNR	Thu, Dec 28, 2023	57.13	57.35	56.79	56.85
3345	AMEX	GNR	Wed, Dec 27, 2023	57.22	57.49	57.22	57.40
3344	AMEX	GNR	Tue, Dec 26, 2023	57.04	57.35	56.96	57.23
3343	AMEX	GNR	Fri, Dec 22, 2023	56.78	57.10	56.66	56.72
3342	AMEX	GNR	Thu, Dec 21, 2023	56.20	56.58	56.16	56.55
3341	AMEX	GNR	Wed, Dec 20, 2023	56.59	56.72	55.74	55.77
3340	AMEX	GNR	Tue, Dec 19, 2023	56.24	56.68	56.24	56.68
3339	AMEX	GNR	Mon, Dec 18, 2023	56.05	56.19	55.78	55.78
3338	AMEX	GNR	Fri, Dec 15, 2023	55.79	55.84	55.38	55.48
3337	AMEX	GNR	Thu, Dec 14, 2023	56.06	57.03	56.06	55.82
3336	AMEX	GNR	Wed, Dec 13, 2023	54.27	55.50	54.00	55.47
3335	AMEX	GNR	Tue, Dec 12, 2023	54.60	54.60	54.02	54.22
3334	AMEX	GNR	Mon, Dec 11, 2023	54.83	54.94	54.65	54.87
3333	AMEX	GNR	Fri, Dec 8, 2023	54.70	55.25	54.70	54.95
3332	AMEX	GNR	Thu, Dec 7, 2023	54.79	54.98	54.67	54.81
3331	AMEX	GNR	Wed, Dec 6, 2023	55.02	55.20	54.36	54.37
3330	AMEX	GNR	Tue, Dec 5, 2023	55.25	55.28	54.78	54.78
3329	AMEX	GNR	Mon, Dec 4, 2023	55.74	56.01	55.50	55.53
3328	AMEX	GNR	Fri, Dec 1, 2023	55.73	56.82	55.62	56.48
3327	AMEX	GNR	Thu, Nov 30, 2023	55.67	55.90	55.45	55.61
3326	AMEX	GNR	Wed, Nov 29, 2023	55.84	55.84	55.42	55.57
3325	AMEX	GNR	Tue, Nov 28, 2023	55.30	55.91	55.19	55.63
3324	AMEX	GNR	Mon, Nov 27, 2023	55.21	55.31	55.01	55.20
3323	AMEX	GNR	Fri, Nov 24, 2023	55.34	55.70	55.29	55.46
3322	AMEX	GNR	Wed, Nov 22, 2023	54.95	55.26	54.79	55.26
3321	AMEX	GNR	Tue, Nov 21, 2023	55.61	55.78	55.51	55.55
3320	AMEX	GNR	Mon, Nov 20, 2023	55.65	55.87	55.36	55.60
3319	AMEX	GNR	Fri, Nov 17, 2023	55.25	55.53	55.03	55.41
3318	AMEX	GNR	Thu, Nov 16, 2023	54.95	55.06	54.36	54.65
3317	AMEX	GNR	Wed, Nov 15, 2023	55.14	55.69	55.14	55.31
3316	AMEX	GNR	Tue, Nov 14, 2023	54.62	55.24	54.62	55.12
3315	AMEX	GNR	Mon, Nov 13, 2023	53.28	53.76	53.25	53.67
3314	AMEX	GNR	Fri, Nov 10, 2023	53.17	53.50	52.86	53.43
3313	AMEX	GNR	Thu, Nov 9, 2023	53.47	53.73	53.04	53.07
3312	AMEX	GNR	Wed, Nov 8, 2023	53.55	53.79	53.04	53.14
3311	AMEX	GNR	Tue, Nov 7, 2023	54.15	54.15	53.51	53.66
3310	AMEX	GNR	Mon, Nov 6, 2023	55.29	55.29	54.72	54.76
3309	AMEX	GNR	Fri, Nov 3, 2023	54.93	55.19	54.75	54.90
3308	AMEX	GNR	Thu, Nov 2, 2023	54.16	54.80	54.16	54.76
3307	AMEX	GNR	Wed, Nov 1, 2023	53.41	53.67	53.03	53.43
3306	AMEX	GNR	Tue, Oct 31, 2023	53.41	53.49	53.01	53.22
3305	AMEX	GNR	Mon, Oct 30, 2023	53.96	54.07	53.46	53.71
3304	AMEX	GNR	Fri, Oct 27, 2023	53.85	54.04	53.26	53.45
3303	AMEX	GNR	Thu, Oct 26, 2023	53.31	53.73	53.20	53.42
3302	AMEX	GNR	Wed, Oct 25, 2023	53.50	53.82	53.43	53.48
3301	AMEX	GNR	Tue, Oct 24, 2023	53.80	54.03	53.52	53.70
3300	AMEX	GNR	Mon, Oct 23, 2023	53.56	53.88	53.22	53.45
3299	AMEX	GNR	Fri, Oct 20, 2023	54.77	54.85	54.04	54.13
3298	AMEX	GNR	Thu, Oct 19, 2023	55.39	55.69	55.08	55.21
3297	AMEX	GNR	Wed, Oct 18, 2023	56.11	56.16	55.55	55.73
3296	AMEX	GNR	Tue, Oct 17, 2023	55.49	56.46	55.49	56.38
3295	AMEX	GNR	Mon, Oct 16, 2023	55.84	56.08	55.51	55.96
3294	AMEX	GNR	Fri, Oct 13, 2023	55.44	55.70	55.20	55.35
3293	AMEX	GNR	Thu, Oct 12, 2023	55.85	55.85	54.62	54.99
3292	AMEX	GNR	Wed, Oct 11, 2023	55.77	55.87	55.25	55.61
3291	AMEX	GNR	Tue, Oct 10, 2023	55.35	55.86	55.35	55.64
3290	AMEX	GNR	Mon, Oct 9, 2023	54.50	55.23	54.48	55.15
3289	AMEX	GNR	Fri, Oct 6, 2023	53.70	54.55	53.37	54.30
3288	AMEX	GNR	Thu, Oct 5, 2023	53.24	53.70	53.24	53.57
3287	AMEX	GNR	Wed, Oct 4, 2023	53.84	53.92	52.97	53.36
3286	AMEX	GNR	Tue, Oct 3, 2023	54.09	54.23	53.70	53.91
3285	AMEX	GNR	Mon, Oct 2, 2023	55.44	55.44	54.37	54.57
3284	AMEX	GNR	Fri, Sep 29, 2023	56.56	56.56	55.53	55.72
3283	AMEX	GNR	Thu, Sep 28, 2023	55.55	56.22	55.55	56.12
3282	AMEX	GNR	Wed, Sep 27, 2023	55.61	55.66	55.03	55.46
3281	AMEX	GNR	Tue, Sep 26, 2023	55.34	55.67	55.13	55.19
3280	AMEX	GNR	Mon, Sep 25, 2023	55.39	55.84	55.26	55.84
3279	AMEX	GNR	Fri, Sep 22, 2023	56.10	56.38	55.65	55.70
3278	AMEX	GNR	Thu, Sep 21, 2023	56.18	56.28	55.70	55.71
3277	AMEX	GNR	Wed, Sep 20, 2023	57.04	57.43	56.60	56.60
3276	AMEX	GNR	Tue, Sep 19, 2023	57.27	57.41	56.71	56.90
3275	AMEX	GNR	Mon, Sep 18, 2023	57.15	57.25	56.86	57.00
3274	AMEX	GNR	Fri, Sep 15, 2023	57.21	57.53	56.93	56.96
3273	AMEX	GNR	Thu, Sep 14, 2023	56.75	57.35	56.75	57.26
3272	AMEX	GNR	Wed, Sep 13, 2023	56.18	56.27	55.76	55.99
3271	AMEX	GNR	Tue, Sep 12, 2023	55.91	56.34	55.91	56.12
3270	AMEX	GNR	Mon, Sep 11, 2023	56.33	56.55	55.90	56.01
3269	AMEX	GNR	Fri, Sep 8, 2023	55.55	55.86	55.49	55.60
3268	AMEX	GNR	Thu, Sep 7, 2023	55.68	55.97	55.45	55.56
3267	AMEX	GNR	Wed, Sep 6, 2023	56.16	56.51	55.78	56.08
3266	AMEX	GNR	Tue, Sep 5, 2023	56.76	56.91	56.26	56.38
3265	AMEX	GNR	Fri, Sep 1, 2023	56.77	57.02	56.49	56.67
3264	AMEX	GNR	Thu, Aug 31, 2023	56.27	56.31	55.84	55.99
3263	AMEX	GNR	Wed, Aug 30, 2023	56.30	56.47	56.09	56.23
3262	AMEX	GNR	Tue, Aug 29, 2023	55.20	56.14	55.05	56.09
3261	AMEX	GNR	Mon, Aug 28, 2023	54.78	55.31	54.78	55.20
3260	AMEX	GNR	Fri, Aug 25, 2023	54.63	54.76	54.04	54.53
3259	AMEX	GNR	Thu, Aug 24, 2023	54.42	54.69	54.17	54.17
3258	AMEX	GNR	Wed, Aug 23, 2023	54.55	55.01	54.39	54.91
3257	AMEX	GNR	Tue, Aug 22, 2023	55.07	55.07	54.55	54.62
3256	AMEX	GNR	Mon, Aug 21, 2023	54.85	54.98	54.50	54.68
3255	AMEX	GNR	Fri, Aug 18, 2023	54.25	54.68	53.92	54.67
3254	AMEX	GNR	Thu, Aug 17, 2023	54.73	55.18	54.46	54.56
3253	AMEX	GNR	Wed, Aug 16, 2023	54.48	54.86	54.27	54.29
3252	AMEX	GNR	Tue, Aug 15, 2023	55.47	55.47	54.56	54.65
3251	AMEX	GNR	Mon, Aug 14, 2023	55.79	55.91	55.36	55.86
3250	AMEX	GNR	Fri, Aug 11, 2023	56.11	56.47	56.04	56.31
3249	AMEX	GNR	Thu, Aug 10, 2023	57.00	57.24	56.32	56.39
3248	AMEX	GNR	Wed, Aug 9, 2023	56.63	56.98	56.50	56.65
3247	AMEX	GNR	Tue, Aug 8, 2023	55.70	56.39	55.33	56.39
3246	AMEX	GNR	Mon, Aug 7, 2023	56.61	56.71	56.31	56.57
3245	AMEX	GNR	Fri, Aug 4, 2023	56.62	57.27	56.49	56.55
3244	AMEX	GNR	Thu, Aug 3, 2023	56.10	56.58	55.75	56.26
3243	AMEX	GNR	Wed, Aug 2, 2023	56.56	56.70	55.91	56.17
3242	AMEX	GNR	Tue, Aug 1, 2023	57.48	57.48	57.01	57.18
3241	AMEX	GNR	Mon, Jul 31, 2023	57.73	58.21	57.60	58.07
3240	AMEX	GNR	Fri, Jul 28, 2023	57.24	57.42	56.99	57.35
3239	AMEX	GNR	Thu, Jul 27, 2023	57.90	57.90	57.00	57.08
3238	AMEX	GNR	Wed, Jul 26, 2023	57.52	58.00	57.47	57.75
3237	AMEX	GNR	Tue, Jul 25, 2023	57.24	58.18	57.24	58.00
3236	AMEX	GNR	Mon, Jul 24, 2023	56.44	57.29	56.44	57.01
3235	AMEX	GNR	Fri, Jul 21, 2023	56.41	56.41	56.06	56.27
3234	AMEX	GNR	Thu, Jul 20, 2023	56.53	56.78	56.34	56.44
3233	AMEX	GNR	Wed, Jul 19, 2023	56.18	56.42	56.11	56.29
3232	AMEX	GNR	Tue, Jul 18, 2023	55.62	56.49	55.62	56.27
3231	AMEX	GNR	Mon, Jul 17, 2023	55.52	55.78	55.24	55.62
3230	AMEX	GNR	Fri, Jul 14, 2023	56.41	56.41	55.67	55.73
3229	AMEX	GNR	Thu, Jul 13, 2023	56.26	56.55	56.20	56.48
3228	AMEX	GNR	Wed, Jul 12, 2023	55.66	55.96	55.66	55.79
3227	AMEX	GNR	Tue, Jul 11, 2023	54.14	54.79	54.11	54.78
3226	AMEX	GNR	Mon, Jul 10, 2023	53.68	53.99	53.54	53.88
3225	AMEX	GNR	Fri, Jul 7, 2023	52.87	54.15	52.87	53.87
3224	AMEX	GNR	Thu, Jul 6, 2023	53.35	53.41	52.41	52.90
3223	AMEX	GNR	Wed, Jul 5, 2023	54.59	54.59	53.87	53.96
3222	AMEX	GNR	Mon, Jul 3, 2023	54.21	54.88	54.21	54.68
3221	AMEX	GNR	Fri, Jun 30, 2023	53.82	54.05	53.59	53.91
3220	AMEX	GNR	Thu, Jun 29, 2023	53.02	53.53	53.02	53.46
3219	AMEX	GNR	Wed, Jun 28, 2023	53.34	53.34	52.80	53.12
3218	AMEX	GNR	Tue, Jun 27, 2023	53.37	53.55	52.98	53.49
3217	AMEX	GNR	Mon, Jun 26, 2023	52.73	53.53	52.73	53.34
3216	AMEX	GNR	Fri, Jun 23, 2023	52.66	52.82	52.50	52.64
3215	AMEX	GNR	Thu, Jun 22, 2023	53.52	53.54	53.29	53.50
3214	AMEX	GNR	Wed, Jun 21, 2023	53.49	54.28	53.37	54.05
3213	AMEX	GNR	Tue, Jun 20, 2023	54.34	54.34	53.60	53.83
3212	AMEX	GNR	Fri, Jun 16, 2023	55.28	55.32	54.93	55.06
3211	AMEX	GNR	Thu, Jun 15, 2023	54.49	55.30	54.49	55.10
3210	AMEX	GNR	Wed, Jun 14, 2023	55.15	55.34	54.20	54.50
3209	AMEX	GNR	Tue, Jun 13, 2023	54.23	54.71	54.10	54.45
3208	AMEX	GNR	Mon, Jun 12, 2023	53.56	53.70	53.28	53.59
3207	AMEX	GNR	Fri, Jun 9, 2023	54.00	54.15	53.70	53.86
3206	AMEX	GNR	Thu, Jun 8, 2023	54.11	54.33	53.55	54.11
3205	AMEX	GNR	Wed, Jun 7, 2023	53.52	54.07	53.48	53.89
3204	AMEX	GNR	Tue, Jun 6, 2023	52.40	53.46	52.40	53.43
3203	AMEX	GNR	Mon, Jun 5, 2023	53.13	54.32	52.70	53.05
3202	AMEX	GNR	Fri, Jun 2, 2023	52.63	53.16	52.61	53.05
3201	AMEX	GNR	Thu, Jun 1, 2023	50.91	51.80	50.85	51.60
3200	AMEX	GNR	Wed, May 31, 2023	51.83	51.83	51.40	50.64
3199	AMEX	GNR	Tue, May 30, 2023	52.88	52.88	52.14	52.41
3198	AMEX	GNR	Fri, May 26, 2023	53.25	53.45	53.04	53.15
3197	AMEX	GNR	Thu, May 25, 2023	53.14	53.14	52.51	52.73
3196	AMEX	GNR	Wed, May 24, 2023	54.17	54.17	53.31	53.46
3195	AMEX	GNR	Tue, May 23, 2023	54.33	54.70	54.21	54.30
3194	AMEX	GNR	Mon, May 22, 2023	54.58	54.76	54.39	54.45
3193	AMEX	GNR	Fri, May 19, 2023	54.73	54.90	54.50	54.63
3192	AMEX	GNR	Thu, May 18, 2023	54.38	54.46	53.89	54.46
3191	AMEX	GNR	Wed, May 17, 2023	54.41	54.73	54.13	54.53
3190	AMEX	GNR	Tue, May 16, 2023	55.02	55.02	54.12	54.17
3189	AMEX	GNR	Mon, May 15, 2023	54.73	55.35	54.65	55.20
3188	AMEX	GNR	Fri, May 12, 2023	54.68	54.80	54.18	54.53
3187	AMEX	GNR	Thu, May 11, 2023	54.60	54.60	54.17	54.56
3186	AMEX	GNR	Wed, May 10, 2023	56.11	56.11	55.00	55.47
3185	AMEX	GNR	Tue, May 9, 2023	55.68	56.00	55.44	55.74
3184	AMEX	GNR	Mon, May 8, 2023	56.52	56.84	56.05	56.05
3183	AMEX	GNR	Fri, May 5, 2023	55.41	56.24	55.41	56.00
3182	AMEX	GNR	Thu, May 4, 2023	55.27	55.35	54.61	54.67
3181	AMEX	GNR	Wed, May 3, 2023	55.36	55.98	55.13	55.13
3180	AMEX	GNR	Tue, May 2, 2023	56.18	56.18	55.06	55.54
3179	AMEX	GNR	Mon, May 1, 2023	56.79	57.25	56.56	56.67
3178	AMEX	GNR	Fri, Apr 28, 2023	56.29	57.08	56.18	56.97
3177	AMEX	GNR	Thu, Apr 27, 2023	56.13	56.53	55.77	56.40
3176	AMEX	GNR	Wed, Apr 26, 2023	56.60	56.61	55.79	55.98
3175	AMEX	GNR	Tue, Apr 25, 2023	56.87	56.87	56.09	56.19
3174	AMEX	GNR	Mon, Apr 24, 2023	57.18	57.69	57.17	57.62
3173	AMEX	GNR	Fri, Apr 21, 2023	57.80	57.80	57.03	57.32
3172	AMEX	GNR	Thu, Apr 20, 2023	58.06	58.38	57.92	58.14
3171	AMEX	GNR	Wed, Apr 19, 2023	58.63	58.66	58.34	58.54
3170	AMEX	GNR	Tue, Apr 18, 2023	58.94	59.20	58.87	59.08
3169	AMEX	GNR	Mon, Apr 17, 2023	58.93	59.00	58.63	58.84
3168	AMEX	GNR	Fri, Apr 14, 2023	59.01	59.31	58.57	58.82
3167	AMEX	GNR	Thu, Apr 13, 2023	58.85	59.23	58.65	59.05
3166	AMEX	GNR	Wed, Apr 12, 2023	58.89	58.90	58.44	58.51
3165	AMEX	GNR	Tue, Apr 11, 2023	57.96	58.62	57.96	58.44
3164	AMEX	GNR	Mon, Apr 10, 2023	57.03	57.58	57.01	57.41
3163	AMEX	GNR	Thu, Apr 6, 2023	57.27	57.48	56.83	57.00
3162	AMEX	GNR	Wed, Apr 5, 2023	57.32	57.46	56.85	57.36
3161	AMEX	GNR	Tue, Apr 4, 2023	58.21	58.35	57.17	57.46
3160	AMEX	GNR	Mon, Apr 3, 2023	57.73	58.36	57.70	58.26
3159	AMEX	GNR	Fri, Mar 31, 2023	56.87	57.09	56.83	57.09
3158	AMEX	GNR	Thu, Mar 30, 2023	56.89	56.97	56.58	56.81
3157	AMEX	GNR	Wed, Mar 29, 2023	56.04	56.25	55.97	56.18
3156	AMEX	GNR	Tue, Mar 28, 2023	55.19	55.77	55.17	55.60
3155	AMEX	GNR	Mon, Mar 27, 2023	54.81	55.19	54.39	55.03
3154	AMEX	GNR	Fri, Mar 24, 2023	53.93	54.50	53.46	54.27
3153	AMEX	GNR	Thu, Mar 23, 2023	55.30	55.65	54.17	54.48
3152	AMEX	GNR	Wed, Mar 22, 2023	55.35	55.95	54.66	54.85
3151	AMEX	GNR	Tue, Mar 21, 2023	55.40	55.63	55.00	55.46
3150	AMEX	GNR	Mon, Mar 20, 2023	53.93	54.81	53.93	54.62
3149	AMEX	GNR	Fri, Mar 17, 2023	53.63	53.76	53.11	53.55
3148	AMEX	GNR	Thu, Mar 16, 2023	52.83	53.86	52.44	53.86
3147	AMEX	GNR	Wed, Mar 15, 2023	54.33	54.33	52.81	53.63
3146	AMEX	GNR	Tue, Mar 14, 2023	56.16	56.64	55.55	56.11
3145	AMEX	GNR	Mon, Mar 13, 2023	55.30	56.15	54.87	55.62
3144	AMEX	GNR	Fri, Mar 10, 2023	56.95	57.35	55.95	56.10
3143	AMEX	GNR	Thu, Mar 9, 2023	57.94	58.39	56.77	56.94
3142	AMEX	GNR	Wed, Mar 8, 2023	57.83	58.48	57.76	58.08
3141	AMEX	GNR	Tue, Mar 7, 2023	58.85	58.93	57.53	57.75
3140	AMEX	GNR	Mon, Mar 6, 2023	59.59	59.62	59.12	59.27
3139	AMEX	GNR	Fri, Mar 3, 2023	59.44	60.10	59.19	60.03
3138	AMEX	GNR	Thu, Mar 2, 2023	58.36	59.39	58.21	59.23
3137	AMEX	GNR	Wed, Mar 1, 2023	58.07	58.82	58.07	58.72
3136	AMEX	GNR	Tue, Feb 28, 2023	57.85	57.85	57.47	57.51
3135	AMEX	GNR	Mon, Feb 27, 2023	57.55	57.80	57.29	57.57
3134	AMEX	GNR	Fri, Feb 24, 2023	56.71	57.13	56.42	57.07
3133	AMEX	GNR	Thu, Feb 23, 2023	58.02	58.17	57.22	57.75
3132	AMEX	GNR	Wed, Feb 22, 2023	58.03	58.06	57.47	57.75
3131	AMEX	GNR	Tue, Feb 21, 2023	58.47	58.79	58.09	58.13
3130	AMEX	GNR	Fri, Feb 17, 2023	59.18	59.18	58.42	58.59
3129	AMEX	GNR	Thu, Feb 16, 2023	59.12	60.19	59.12	59.70
3128	AMEX	GNR	Wed, Feb 15, 2023	59.55	59.80	59.00	59.80
3127	AMEX	GNR	Tue, Feb 14, 2023	59.80	60.49	59.63	60.26
3126	AMEX	GNR	Mon, Feb 13, 2023	59.91	60.16	59.51	60.05
3125	AMEX	GNR	Fri, Feb 10, 2023	59.55	59.82	59.25	59.82
3124	AMEX	GNR	Thu, Feb 9, 2023	60.08	60.19	59.18	59.31
3123	AMEX	GNR	Wed, Feb 8, 2023	60.05	60.09	59.43	59.52
3122	AMEX	GNR	Tue, Feb 7, 2023	59.37	60.15	59.13	60.01
3121	AMEX	GNR	Mon, Feb 6, 2023	59.69	59.81	58.64	59.16
3120	AMEX	GNR	Fri, Feb 3, 2023	60.02	60.76	59.76	59.83
3119	AMEX	GNR	Thu, Feb 2, 2023	61.57	61.57	59.98	60.37
3118	AMEX	GNR	Wed, Feb 1, 2023	61.02	61.84	60.35	61.37
3117	AMEX	GNR	Tue, Jan 31, 2023	60.49	61.40	60.28	61.35
3116	AMEX	GNR	Mon, Jan 30, 2023	61.10	61.31	60.68	60.71
3115	AMEX	GNR	Fri, Jan 27, 2023	61.73	61.89	61.13	61.41
3114	AMEX	GNR	Thu, Jan 26, 2023	61.57	62.08	61.01	62.08
3113	AMEX	GNR	Wed, Jan 25, 2023	60.49	61.25	60.31	61.25
3112	AMEX	GNR	Tue, Jan 24, 2023	60.42	61.01	60.02	60.92
3111	AMEX	GNR	Mon, Jan 23, 2023	60.84	61.10	60.68	60.90
3110	AMEX	GNR	Fri, Jan 20, 2023	60.20	60.88	59.97	60.83
3109	AMEX	GNR	Thu, Jan 19, 2023	59.82	60.41	59.54	60.18
3108	AMEX	GNR	Wed, Jan 18, 2023	61.17	61.48	59.89	59.93
3107	AMEX	GNR	Tue, Jan 17, 2023	60.50	60.79	60.26	60.34
3106	AMEX	GNR	Fri, Jan 13, 2023	60.02	60.75	60.02	60.69
3105	AMEX	GNR	Thu, Jan 12, 2023	60.26	60.63	59.47	60.43
3104	AMEX	GNR	Wed, Jan 11, 2023	59.57	59.62	59.03	59.46
3103	AMEX	GNR	Tue, Jan 10, 2023	58.96	59.27	58.54	59.16
3102	AMEX	GNR	Mon, Jan 9, 2023	59.34	59.50	58.83	58.86
3101	AMEX	GNR	Fri, Jan 6, 2023	57.80	58.78	57.56	58.59
3100	AMEX	GNR	Thu, Jan 5, 2023	56.25	57.05	56.16	56.89
3099	AMEX	GNR	Wed, Jan 4, 2023	56.08	56.58	55.86	56.42
3098	AMEX	GNR	Tue, Jan 3, 2023	56.93	57.30	55.81	56.12
3097	AMEX	GNR	Fri, Dec 30, 2022	56.97	57.17	56.68	57.02
3096	AMEX	GNR	Thu, Dec 29, 2022	56.94	57.36	56.93	57.13
3095	AMEX	GNR	Wed, Dec 28, 2022	57.77	57.85	56.69	56.71
3094	AMEX	GNR	Tue, Dec 27, 2022	57.70	57.94	57.44	57.77
3093	AMEX	GNR	Fri, Dec 23, 2022	56.75	57.33	56.59	57.33
3092	AMEX	GNR	Thu, Dec 22, 2022	56.96	56.96	55.75	56.56
3091	AMEX	GNR	Wed, Dec 21, 2022	57.18	57.51	56.96	57.39
3090	AMEX	GNR	Tue, Dec 20, 2022	56.09	56.64	55.96	56.41
3089	AMEX	GNR	Mon, Dec 19, 2022	56.34	56.50	55.45	55.73
3088	AMEX	GNR	Fri, Dec 16, 2022	55.82	56.04	55.51	55.88
3087	AMEX	GNR	Thu, Dec 15, 2022	58.24	58.29	57.50	56.41
3086	AMEX	GNR	Wed, Dec 14, 2022	59.36	59.61	58.64	59.07
3085	AMEX	GNR	Tue, Dec 13, 2022	60.49	60.49	59.28	59.41
3084	AMEX	GNR	Mon, Dec 12, 2022	58.50	58.84	58.15	58.80
3083	AMEX	GNR	Fri, Dec 9, 2022	58.90	59.40	58.48	58.55
3082	AMEX	GNR	Thu, Dec 8, 2022	59.34	59.59	58.81	58.91
3081	AMEX	GNR	Wed, Dec 7, 2022	58.76	59.23	58.50	58.78
3080	AMEX	GNR	Tue, Dec 6, 2022	59.50	59.82	58.55	58.94
3079	AMEX	GNR	Mon, Dec 5, 2022	60.66	60.96	59.08	59.22
3078	AMEX	GNR	Fri, Dec 2, 2022	59.75	60.53	59.75	60.47
3077	AMEX	GNR	Thu, Dec 1, 2022	60.88	60.99	60.24	60.27
3076	AMEX	GNR	Wed, Nov 30, 2022	60.00	60.74	59.20	60.58
3075	AMEX	GNR	Tue, Nov 29, 2022	58.98	59.71	58.98	59.42
3074	AMEX	GNR	Mon, Nov 28, 2022	58.57	58.97	58.16	58.20
3073	AMEX	GNR	Fri, Nov 25, 2022	59.33	59.73	59.33	59.40
3072	AMEX	GNR	Wed, Nov 23, 2022	58.91	59.53	58.91	59.48
3071	AMEX	GNR	Tue, Nov 22, 2022	58.50	59.31	58.46	59.30
3070	AMEX	GNR	Mon, Nov 21, 2022	57.22	57.85	56.59	57.76
3069	AMEX	GNR	Fri, Nov 18, 2022	58.07	58.27	57.75	58.15
3068	AMEX	GNR	Thu, Nov 17, 2022	57.67	58.45	57.43	58.38
3067	AMEX	GNR	Wed, Nov 16, 2022	59.21	59.38	58.58	58.72
3066	AMEX	GNR	Tue, Nov 15, 2022	59.91	59.91	59.19	59.72
3065	AMEX	GNR	Mon, Nov 14, 2022	58.85	59.68	58.69	59.11
3064	AMEX	GNR	Fri, Nov 11, 2022	58.86	59.61	58.81	59.16
3063	AMEX	GNR	Thu, Nov 10, 2022	57.52	57.89	57.00	57.88
3062	AMEX	GNR	Wed, Nov 9, 2022	56.94	57.18	55.52	55.62
3061	AMEX	GNR	Tue, Nov 8, 2022	56.94	57.70	56.52	57.44
3060	AMEX	GNR	Mon, Nov 7, 2022	56.82	56.88	56.42	56.67
3059	AMEX	GNR	Fri, Nov 4, 2022	56.28	56.91	55.68	56.45
3058	AMEX	GNR	Thu, Nov 3, 2022	53.38	54.28	53.17	54.01
3057	AMEX	GNR	Wed, Nov 2, 2022	55.65	56.02	54.05	54.15
3056	AMEX	GNR	Tue, Nov 1, 2022	55.96	56.11	55.32	55.59
3055	AMEX	GNR	Mon, Oct 31, 2022	54.37	55.27	54.37	54.78
3054	AMEX	GNR	Fri, Oct 28, 2022	55.16	55.22	54.28	54.89
3053	AMEX	GNR	Thu, Oct 27, 2022	55.44	55.82	55.08	55.15
3052	AMEX	GNR	Wed, Oct 26, 2022	54.62	55.86	54.62	55.29
3051	AMEX	GNR	Tue, Oct 25, 2022	53.68	54.49	53.66	54.46
3050	AMEX	GNR	Mon, Oct 24, 2022	53.91	54.13	53.51	53.69
3049	AMEX	GNR	Fri, Oct 21, 2022	52.48	54.30	52.46	54.24
3048	AMEX	GNR	Thu, Oct 20, 2022	52.48	53.50	52.43	52.62
3047	AMEX	GNR	Wed, Oct 19, 2022	52.02	52.55	51.89	52.32
3046	AMEX	GNR	Tue, Oct 18, 2022	52.73	53.05	51.68	52.38
3045	AMEX	GNR	Mon, Oct 17, 2022	51.95	52.48	51.95	52.02
3044	AMEX	GNR	Fri, Oct 14, 2022	52.62	52.71	50.73	50.75
3043	AMEX	GNR	Thu, Oct 13, 2022	50.23	52.96	50.23	52.72
3042	AMEX	GNR	Wed, Oct 12, 2022	50.99	51.45	50.67	51.20
3041	AMEX	GNR	Tue, Oct 11, 2022	51.46	52.18	50.89	51.18
3040	AMEX	GNR	Mon, Oct 10, 2022	52.23	52.66	51.86	51.95
3039	AMEX	GNR	Fri, Oct 7, 2022	52.57	52.74	51.75	52.06
3038	AMEX	GNR	Thu, Oct 6, 2022	52.33	52.87	52.33	52.76
3037	AMEX	GNR	Wed, Oct 5, 2022	52.73	53.44	52.27	53.07
3036	AMEX	GNR	Tue, Oct 4, 2022	52.53	53.43	52.48	53.41
3035	AMEX	GNR	Mon, Oct 3, 2022	50.62	51.67	50.57	51.47
3034	AMEX	GNR	Fri, Sep 30, 2022	49.22	50.14	49.07	49.46
3033	AMEX	GNR	Thu, Sep 29, 2022	49.34	49.49	48.51	49.45
3032	AMEX	GNR	Wed, Sep 28, 2022	48.58	49.97	48.35	49.89
3031	AMEX	GNR	Tue, Sep 27, 2022	48.65	49.00	47.99	48.27
3030	AMEX	GNR	Mon, Sep 26, 2022	48.33	48.96	47.54	47.63
3029	AMEX	GNR	Fri, Sep 23, 2022	49.92	49.92	48.31	48.71
3028	AMEX	GNR	Thu, Sep 22, 2022	52.30	52.60	51.64	51.69
3027	AMEX	GNR	Wed, Sep 21, 2022	52.90	53.14	51.71	51.74
3026	AMEX	GNR	Tue, Sep 20, 2022	52.61	52.69	52.06	52.56
3025	AMEX	GNR	Mon, Sep 19, 2022	51.84	53.42	51.54	53.35
3024	AMEX	GNR	Fri, Sep 16, 2022	52.90	52.96	52.19	52.62
3023	AMEX	GNR	Thu, Sep 15, 2022	53.91	54.13	53.15	53.29
3022	AMEX	GNR	Wed, Sep 14, 2022	54.23	54.74	53.88	54.30
3021	AMEX	GNR	Tue, Sep 13, 2022	54.54	55.48	54.00	54.09
3020	AMEX	GNR	Mon, Sep 12, 2022	56.14	56.30	55.60	55.71
3019	AMEX	GNR	Fri, Sep 9, 2022	54.78	55.47	54.59	55.39
3018	AMEX	GNR	Thu, Sep 8, 2022	52.87	53.71	52.87	53.69
3017	AMEX	GNR	Wed, Sep 7, 2022	52.55	53.23	52.17	53.11
3016	AMEX	GNR	Tue, Sep 6, 2022	54.00	54.02	53.05	53.12
3015	AMEX	GNR	Fri, Sep 2, 2022	53.98	54.20	53.17	53.32
3014	AMEX	GNR	Thu, Sep 1, 2022	53.27	53.35	52.34	52.86
3013	AMEX	GNR	Wed, Aug 31, 2022	54.21	54.57	53.85	54.01
3012	AMEX	GNR	Tue, Aug 30, 2022	56.08	56.08	54.53	54.65
3011	AMEX	GNR	Mon, Aug 29, 2022	56.07	56.75	55.87	56.30
3010	AMEX	GNR	Fri, Aug 26, 2022	57.59	57.75	56.31	56.36
3009	AMEX	GNR	Thu, Aug 25, 2022	56.88	57.32	56.76	57.32
3008	AMEX	GNR	Wed, Aug 24, 2022	55.96	56.61	55.80	56.35
3007	AMEX	GNR	Tue, Aug 23, 2022	55.36	56.59	55.36	56.45
3006	AMEX	GNR	Mon, Aug 22, 2022	54.46	55.03	54.27	54.86
3005	AMEX	GNR	Fri, Aug 19, 2022	55.39	55.42	54.95	55.14
3004	AMEX	GNR	Thu, Aug 18, 2022	55.69	55.95	55.59	55.84
3003	AMEX	GNR	Wed, Aug 17, 2022	55.36	55.64	55.02	55.36
3002	AMEX	GNR	Tue, Aug 16, 2022	55.54	55.85	55.50	55.80
3001	AMEX	GNR	Mon, Aug 15, 2022	54.90	55.50	54.49	55.31
3000	AMEX	GNR	Fri, Aug 12, 2022	55.49	56.26	55.34	56.23
2999	AMEX	GNR	Thu, Aug 11, 2022	55.33	55.91	55.33	55.42
2998	AMEX	GNR	Wed, Aug 10, 2022	54.58	55.13	54.28	54.92
2997	AMEX	GNR	Tue, Aug 9, 2022	53.72	54.18	53.62	53.83
2996	AMEX	GNR	Mon, Aug 8, 2022	53.53	53.95	53.42	53.52
2995	AMEX	GNR	Fri, Aug 5, 2022	51.86	53.10	51.71	53.00
2994	AMEX	GNR	Thu, Aug 4, 2022	52.57	52.94	52.22	52.39
2993	AMEX	GNR	Wed, Aug 3, 2022	53.42	53.42	52.57	52.74
2992	AMEX	GNR	Tue, Aug 2, 2022	53.42	53.61	52.74	53.00
2991	AMEX	GNR	Mon, Aug 1, 2022	53.76	53.78	53.18	53.49
2990	AMEX	GNR	Fri, Jul 29, 2022	53.27	54.25	53.17	54.19
2989	AMEX	GNR	Thu, Jul 28, 2022	52.83	53.02	52.05	52.68
2988	AMEX	GNR	Wed, Jul 27, 2022	51.52	52.45	51.06	52.33
2987	AMEX	GNR	Tue, Jul 26, 2022	51.50	51.64	50.93	51.08
2986	AMEX	GNR	Mon, Jul 25, 2022	50.75	51.38	50.66	51.27
2985	AMEX	GNR	Fri, Jul 22, 2022	50.95	51.25	50.03	50.22
2984	AMEX	GNR	Thu, Jul 21, 2022	50.26	50.92	49.85	50.85
2983	AMEX	GNR	Wed, Jul 20, 2022	50.85	51.08	50.51	50.89
2982	AMEX	GNR	Tue, Jul 19, 2022	50.12	50.99	50.03	50.93
2981	AMEX	GNR	Mon, Jul 18, 2022	50.00	50.45	49.49	49.61
2980	AMEX	GNR	Fri, Jul 15, 2022	48.79	48.95	48.25	48.95
2979	AMEX	GNR	Thu, Jul 14, 2022	47.97	48.09	47.17	48.05
2978	AMEX	GNR	Wed, Jul 13, 2022	48.91	49.99	48.77	49.51
2977	AMEX	GNR	Tue, Jul 12, 2022	49.32	49.98	49.18	49.46
2976	AMEX	GNR	Mon, Jul 11, 2022	50.08	50.31	49.69	50.02
2975	AMEX	GNR	Fri, Jul 8, 2022	51.34	51.34	50.42	50.89
2974	AMEX	GNR	Thu, Jul 7, 2022	50.73	51.42	50.73	51.22
2973	AMEX	GNR	Wed, Jul 6, 2022	49.78	50.00	48.52	49.62
2972	AMEX	GNR	Tue, Jul 5, 2022	50.60	50.60	49.17	50.06
2971	AMEX	GNR	Fri, Jul 1, 2022	51.61	51.98	50.54	51.86
2970	AMEX	GNR	Thu, Jun 30, 2022	52.22	52.56	51.51	52.09
2969	AMEX	GNR	Wed, Jun 29, 2022	54.57	54.57	53.14	53.25
2968	AMEX	GNR	Tue, Jun 28, 2022	54.59	55.04	53.75	54.03
2967	AMEX	GNR	Mon, Jun 27, 2022	53.17	53.91	53.05	53.71
2966	AMEX	GNR	Fri, Jun 24, 2022	51.90	52.97	51.59	52.86
2965	AMEX	GNR	Thu, Jun 23, 2022	53.16	53.27	50.87	51.31
2964	AMEX	GNR	Wed, Jun 22, 2022	53.38	53.89	53.03	53.29
2963	AMEX	GNR	Tue, Jun 21, 2022	54.79	55.29	54.70	55.04
2962	AMEX	GNR	Fri, Jun 17, 2022	54.87	55.01	53.32	53.61
2961	AMEX	GNR	Thu, Jun 16, 2022	55.42	55.87	54.81	55.15
2960	AMEX	GNR	Wed, Jun 15, 2022	57.19	57.53	55.92	57.07
2959	AMEX	GNR	Tue, Jun 14, 2022	57.21	57.65	56.14	56.64
2958	AMEX	GNR	Mon, Jun 13, 2022	57.82	57.93	56.49	56.99
2957	AMEX	GNR	Fri, Jun 10, 2022	59.80	60.10	59.20	59.65
2956	AMEX	GNR	Thu, Jun 9, 2022	62.12	62.19	60.96	60.99
2955	AMEX	GNR	Wed, Jun 8, 2022	63.00	63.17	62.42	62.64
2954	AMEX	GNR	Tue, Jun 7, 2022	62.26	63.49	62.24	63.49
2953	AMEX	GNR	Mon, Jun 6, 2022	62.99	63.00	62.36	62.62
2952	AMEX	GNR	Fri, Jun 3, 2022	62.26	62.59	62.04	62.31
2951	AMEX	GNR	Thu, Jun 2, 2022	62.01	62.90	62.01	62.74
2950	AMEX	GNR	Wed, Jun 1, 2022	62.18	62.34	61.05	61.66
2949	AMEX	GNR	Tue, May 31, 2022	63.74	63.90	62.80	61.71
2948	AMEX	GNR	Fri, May 27, 2022	62.89	63.47	62.65	63.41
2947	AMEX	GNR	Thu, May 26, 2022	62.33	62.84	62.28	62.60
2946	AMEX	GNR	Wed, May 25, 2022	61.59	62.43	61.54	62.25
2945	AMEX	GNR	Tue, May 24, 2022	61.22	61.88	60.73	61.66
2944	AMEX	GNR	Mon, May 23, 2022	60.90	61.87	60.78	61.73
2943	AMEX	GNR	Fri, May 20, 2022	60.75	60.86	59.02	60.02
2942	AMEX	GNR	Thu, May 19, 2022	58.81	60.57	58.79	59.97
2941	AMEX	GNR	Wed, May 18, 2022	60.63	60.65	58.94	59.22
2940	AMEX	GNR	Tue, May 17, 2022	60.49	61.05	60.25	60.88
2939	AMEX	GNR	Mon, May 16, 2022	58.68	59.69	58.60	59.36
2938	AMEX	GNR	Fri, May 13, 2022	57.80	58.85	57.80	58.47
2937	AMEX	GNR	Thu, May 12, 2022	57.01	57.48	56.18	56.99
2936	AMEX	GNR	Wed, May 11, 2022	57.90	59.27	57.66	57.78
2935	AMEX	GNR	Tue, May 10, 2022	57.86	58.31	56.47	57.21
2934	AMEX	GNR	Mon, May 9, 2022	59.34	59.34	56.91	57.15
2933	AMEX	GNR	Fri, May 6, 2022	60.55	60.87	59.71	60.74
2932	AMEX	GNR	Thu, May 5, 2022	62.26	62.27	59.85	60.72
2931	AMEX	GNR	Wed, May 4, 2022	61.25	62.50	60.56	62.26
2930	AMEX	GNR	Tue, May 3, 2022	60.15	61.21	60.15	60.91
2929	AMEX	GNR	Mon, May 2, 2022	59.19	59.96	58.85	59.85
2928	AMEX	GNR	Fri, Apr 29, 2022	61.01	61.57	59.67	59.68
2927	AMEX	GNR	Thu, Apr 28, 2022	60.01	60.89	59.32	60.64
2926	AMEX	GNR	Wed, Apr 27, 2022	58.70	60.22	58.70	59.64
2925	AMEX	GNR	Tue, Apr 26, 2022	59.26	59.50	58.48	58.49
2924	AMEX	GNR	Mon, Apr 25, 2022	59.34	59.60	57.79	59.40
2923	AMEX	GNR	Fri, Apr 22, 2022	62.72	62.77	60.87	60.97
2922	AMEX	GNR	Thu, Apr 21, 2022	65.39	65.39	62.94	63.16
2921	AMEX	GNR	Wed, Apr 20, 2022	65.11	65.38	64.50	65.28
2920	AMEX	GNR	Tue, Apr 19, 2022	65.00	65.41	64.82	65.22
2919	AMEX	GNR	Mon, Apr 18, 2022	65.17	65.66	64.81	65.26
2918	AMEX	GNR	Thu, Apr 14, 2022	64.74	65.23	64.66	64.96
2917	AMEX	GNR	Wed, Apr 13, 2022	64.49	64.94	63.98	64.94
2916	AMEX	GNR	Tue, Apr 12, 2022	64.09	64.60	63.68	63.87
2915	AMEX	GNR	Mon, Apr 11, 2022	63.99	64.15	63.26	63.37
2914	AMEX	GNR	Fri, Apr 8, 2022	63.60	64.38	63.60	64.11
2913	AMEX	GNR	Thu, Apr 7, 2022	62.68	63.57	62.49	63.38
2912	AMEX	GNR	Wed, Apr 6, 2022	63.30	63.34	62.41	62.84
2911	AMEX	GNR	Tue, Apr 5, 2022	64.14	64.41	62.90	62.94
2910	AMEX	GNR	Mon, Apr 4, 2022	64.41	64.41	63.44	63.98
2909	AMEX	GNR	Fri, Apr 1, 2022	63.29	63.93	63.09	63.88
2908	AMEX	GNR	Thu, Mar 31, 2022	63.29	63.67	62.73	62.78
2907	AMEX	GNR	Wed, Mar 30, 2022	63.23	63.73	63.20	63.45
2906	AMEX	GNR	Tue, Mar 29, 2022	62.50	62.96	61.56	62.73
2905	AMEX	GNR	Mon, Mar 28, 2022	63.33	63.33	62.67	63.03
2904	AMEX	GNR	Fri, Mar 25, 2022	63.42	64.07	63.33	64.02
2903	AMEX	GNR	Thu, Mar 24, 2022	63.01	63.50	62.96	63.28
2902	AMEX	GNR	Wed, Mar 23, 2022	62.44	62.94	62.38	62.66
2901	AMEX	GNR	Tue, Mar 22, 2022	62.44	62.52	61.73	62.20
2900	AMEX	GNR	Mon, Mar 21, 2022	61.12	62.26	61.12	62.15
2899	AMEX	GNR	Fri, Mar 18, 2022	59.99	60.93	59.72	60.93
2898	AMEX	GNR	Thu, Mar 17, 2022	59.13	60.26	59.13	60.17
2897	AMEX	GNR	Wed, Mar 16, 2022	59.12	59.25	57.58	58.53
2896	AMEX	GNR	Tue, Mar 15, 2022	57.71	58.13	57.16	58.00
2895	AMEX	GNR	Mon, Mar 14, 2022	59.50	59.64	58.34	58.74
2894	AMEX	GNR	Fri, Mar 11, 2022	60.25	60.48	60.00	60.09
2893	AMEX	GNR	Thu, Mar 10, 2022	59.30	60.59	59.30	60.46
2892	AMEX	GNR	Wed, Mar 9, 2022	58.91	59.53	58.16	59.13
2891	AMEX	GNR	Tue, Mar 8, 2022	59.69	60.32	59.08	59.28
2890	AMEX	GNR	Mon, Mar 7, 2022	59.99	60.39	58.90	59.17
2889	AMEX	GNR	Fri, Mar 4, 2022	58.62	59.57	58.13	59.52
2888	AMEX	GNR	Thu, Mar 3, 2022	59.67	59.82	59.09	59.21
2887	AMEX	GNR	Wed, Mar 2, 2022	59.64	60.00	58.60	59.78
2886	AMEX	GNR	Tue, Mar 1, 2022	58.60	59.13	57.85	58.24
2885	AMEX	GNR	Mon, Feb 28, 2022	57.94	58.90	57.79	58.49
2884	AMEX	GNR	Fri, Feb 25, 2022	57.67	59.32	57.67	59.30
2883	AMEX	GNR	Thu, Feb 24, 2022	56.90	57.25	56.17	57.13
2882	AMEX	GNR	Wed, Feb 23, 2022	58.72	58.84	58.07	58.25
2881	AMEX	GNR	Tue, Feb 22, 2022	59.24	59.25	57.88	58.33
2880	AMEX	GNR	Fri, Feb 18, 2022	59.38	59.62	58.83	59.02
2879	AMEX	GNR	Thu, Feb 17, 2022	59.42	59.76	59.20	59.40
2878	AMEX	GNR	Wed, Feb 16, 2022	59.15	60.08	59.15	59.79
2877	AMEX	GNR	Tue, Feb 15, 2022	58.69	59.22	58.39	59.09
2876	AMEX	GNR	Mon, Feb 14, 2022	59.48	59.51	58.55	59.08
2875	AMEX	GNR	Fri, Feb 11, 2022	59.27	59.88	59.13	59.48
2874	AMEX	GNR	Thu, Feb 10, 2022	59.00	60.27	58.92	59.18
2873	AMEX	GNR	Wed, Feb 9, 2022	59.20	59.65	59.11	59.56
2872	AMEX	GNR	Tue, Feb 8, 2022	58.65	58.83	58.11	58.71
2871	AMEX	GNR	Mon, Feb 7, 2022	57.91	58.72	57.77	58.36
2870	AMEX	GNR	Fri, Feb 4, 2022	57.54	58.16	57.40	57.75
2869	AMEX	GNR	Thu, Feb 3, 2022	57.53	57.68	57.16	57.23
2868	AMEX	GNR	Wed, Feb 2, 2022	57.63	57.90	57.21	57.85
2867	AMEX	GNR	Tue, Feb 1, 2022	56.50	57.58	56.50	57.54
2866	AMEX	GNR	Mon, Jan 31, 2022	55.65	56.30	55.38	56.25
2865	AMEX	GNR	Fri, Jan 28, 2022	55.67	55.74	54.82	55.69
2864	AMEX	GNR	Thu, Jan 27, 2022	56.30	56.80	55.47	55.89
2863	AMEX	GNR	Wed, Jan 26, 2022	56.66	56.90	55.31	55.81
2862	AMEX	GNR	Tue, Jan 25, 2022	54.79	56.10	54.07	55.92
2861	AMEX	GNR	Mon, Jan 24, 2022	54.41	55.33	53.41	55.20
2860	AMEX	GNR	Fri, Jan 21, 2022	56.86	56.86	55.72	55.93
2859	AMEX	GNR	Thu, Jan 20, 2022	58.14	58.46	57.17	57.26
2858	AMEX	GNR	Wed, Jan 19, 2022	58.15	58.43	57.72	58.14
2857	AMEX	GNR	Tue, Jan 18, 2022	57.52	57.76	57.00	57.38
2856	AMEX	GNR	Fri, Jan 14, 2022	57.32	57.85	57.12	57.80
2855	AMEX	GNR	Thu, Jan 13, 2022	57.84	58.01	57.28	57.37
2854	AMEX	GNR	Wed, Jan 12, 2022	57.40	57.78	57.29	57.72
2853	AMEX	GNR	Tue, Jan 11, 2022	55.80	56.68	55.48	56.68
2852	AMEX	GNR	Mon, Jan 10, 2022	55.45	55.55	54.89	55.48
2851	AMEX	GNR	Fri, Jan 7, 2022	55.15	55.83	55.15	55.79
2850	AMEX	GNR	Thu, Jan 6, 2022	55.00	55.25	54.54	54.86
2849	AMEX	GNR	Wed, Jan 5, 2022	55.33	55.79	54.66	54.71
2848	AMEX	GNR	Tue, Jan 4, 2022	54.60	55.23	54.60	54.84
2847	AMEX	GNR	Mon, Jan 3, 2022	54.12	54.41	54.08	54.26
2846	AMEX	GNR	Fri, Dec 31, 2021	53.78	54.04	53.71	53.96
2845	AMEX	GNR	Thu, Dec 30, 2021	54.00	54.19	53.61	53.65
2844	AMEX	GNR	Wed, Dec 29, 2021	53.76	54.13	53.76	53.92
2843	AMEX	GNR	Tue, Dec 28, 2021	53.96	54.05	53.74	53.92
2842	AMEX	GNR	Mon, Dec 27, 2021	53.35	53.99	53.10	53.92
2841	AMEX	GNR	Thu, Dec 23, 2021	53.03	53.35	53.03	53.23
2840	AMEX	GNR	Wed, Dec 22, 2021	52.47	53.00	52.14	52.96
2839	AMEX	GNR	Tue, Dec 21, 2021	51.82	52.49	51.82	52.46
2838	AMEX	GNR	Mon, Dec 20, 2021	51.32	51.32	50.60	51.21
2837	AMEX	GNR	Fri, Dec 17, 2021	52.30	52.50	51.71	51.71
2836	AMEX	GNR	Thu, Dec 16, 2021	53.72	54.15	53.56	52.57
2835	AMEX	GNR	Wed, Dec 15, 2021	52.73	53.10	51.98	53.01
2834	AMEX	GNR	Tue, Dec 14, 2021	52.82	53.49	52.76	52.83
2833	AMEX	GNR	Mon, Dec 13, 2021	53.48	53.54	52.84	53.00
2832	AMEX	GNR	Fri, Dec 10, 2021	53.85	53.91	53.41	53.77
2831	AMEX	GNR	Thu, Dec 9, 2021	53.66	53.74	53.42	53.49
2830	AMEX	GNR	Wed, Dec 8, 2021	54.04	54.23	54.00	54.18
2829	AMEX	GNR	Tue, Dec 7, 2021	53.77	54.33	53.73	54.00
2828	AMEX	GNR	Mon, Dec 6, 2021	52.58	53.16	52.43	52.86
2827	AMEX	GNR	Fri, Dec 3, 2021	52.66	52.72	51.62	51.89
2826	AMEX	GNR	Thu, Dec 2, 2021	51.65	52.67	51.50	52.50
2825	AMEX	GNR	Wed, Dec 1, 2021	52.66	53.11	51.18	51.28
2824	AMEX	GNR	Tue, Nov 30, 2021	52.14	52.50	51.32	51.57
2823	AMEX	GNR	Mon, Nov 29, 2021	52.99	53.06	52.39	52.67
2822	AMEX	GNR	Fri, Nov 26, 2021	51.92	52.19	51.55	52.02
2821	AMEX	GNR	Wed, Nov 24, 2021	53.59	53.95	53.59	53.85
2820	AMEX	GNR	Tue, Nov 23, 2021	53.50	54.00	53.50	53.93
2819	AMEX	GNR	Mon, Nov 22, 2021	52.74	53.50	52.63	53.13
2818	AMEX	GNR	Fri, Nov 19, 2021	53.26	53.26	52.75	52.75
2817	AMEX	GNR	Thu, Nov 18, 2021	53.81	53.97	53.44	53.86
2816	AMEX	GNR	Wed, Nov 17, 2021	54.13	54.44	53.82	53.88
2815	AMEX	GNR	Tue, Nov 16, 2021	54.51	54.64	54.29	54.30
2814	AMEX	GNR	Mon, Nov 15, 2021	54.65	54.71	54.21	54.58
2813	AMEX	GNR	Fri, Nov 12, 2021	54.44	54.70	54.37	54.61
2812	AMEX	GNR	Thu, Nov 11, 2021	54.46	54.87	54.42	54.61
2811	AMEX	GNR	Wed, Nov 10, 2021	54.64	54.66	53.63	53.75
2810	AMEX	GNR	Tue, Nov 9, 2021	54.68	54.70	54.08	54.70
2809	AMEX	GNR	Mon, Nov 8, 2021	54.37	54.73	54.37	54.62
2808	AMEX	GNR	Fri, Nov 5, 2021	53.98	54.07	53.66	54.03
2807	AMEX	GNR	Thu, Nov 4, 2021	54.08	54.14	53.47	53.64
2806	AMEX	GNR	Wed, Nov 3, 2021	53.31	53.95	53.27	53.88
2805	AMEX	GNR	Tue, Nov 2, 2021	53.97	53.99	53.50	53.61
2804	AMEX	GNR	Mon, Nov 1, 2021	54.31	54.56	54.16	54.39
2803	AMEX	GNR	Fri, Oct 29, 2021	54.18	54.31	53.86	54.07
2802	AMEX	GNR	Thu, Oct 28, 2021	54.22	54.60	54.18	54.56
2801	AMEX	GNR	Wed, Oct 27, 2021	54.73	54.89	54.24	54.28
2800	AMEX	GNR	Tue, Oct 26, 2021	55.43	55.53	55.04	55.22
2799	AMEX	GNR	Mon, Oct 25, 2021	55.11	55.40	55.01	55.24
2798	AMEX	GNR	Fri, Oct 22, 2021	54.67	54.99	54.37	54.73
2797	AMEX	GNR	Thu, Oct 21, 2021	54.92	54.92	54.13	54.42
2796	AMEX	GNR	Wed, Oct 20, 2021	54.96	55.42	54.79	55.35
2795	AMEX	GNR	Tue, Oct 19, 2021	55.10	55.23	54.85	55.13
2794	AMEX	GNR	Mon, Oct 18, 2021	54.81	54.98	54.67	54.80
2793	AMEX	GNR	Fri, Oct 15, 2021	55.07	55.25	54.91	54.91
2792	AMEX	GNR	Thu, Oct 14, 2021	54.68	54.87	54.50	54.79
2791	AMEX	GNR	Wed, Oct 13, 2021	53.61	54.05	53.18	53.95
2790	AMEX	GNR	Tue, Oct 12, 2021	53.58	53.88	53.40	53.56
2789	AMEX	GNR	Mon, Oct 11, 2021	53.84	54.33	53.65	53.68
2788	AMEX	GNR	Fri, Oct 8, 2021	53.27	53.45	53.14	53.24
2787	AMEX	GNR	Thu, Oct 7, 2021	52.50	52.99	52.50	52.84
2786	AMEX	GNR	Wed, Oct 6, 2021	51.80	52.26	51.47	52.18
2785	AMEX	GNR	Tue, Oct 5, 2021	52.48	52.87	52.29	52.58
2784	AMEX	GNR	Mon, Oct 4, 2021	52.18	52.65	52.07	52.24
2783	AMEX	GNR	Fri, Oct 1, 2021	51.63	52.12	51.28	51.98
2782	AMEX	GNR	Thu, Sep 30, 2021	51.65	51.98	51.29	51.35
2781	AMEX	GNR	Wed, Sep 29, 2021	51.55	51.69	51.26	51.34
2780	AMEX	GNR	Tue, Sep 28, 2021	51.95	52.08	51.49	51.59
2779	AMEX	GNR	Mon, Sep 27, 2021	51.57	52.22	51.57	52.04
2778	AMEX	GNR	Fri, Sep 24, 2021	50.95	51.46	50.95	51.35
2777	AMEX	GNR	Thu, Sep 23, 2021	50.96	51.64	50.96	51.46
2776	AMEX	GNR	Wed, Sep 22, 2021	50.66	51.19	50.55	50.63
2775	AMEX	GNR	Tue, Sep 21, 2021	49.98	50.03	49.40	49.76
2774	AMEX	GNR	Mon, Sep 20, 2021	49.25	49.60	48.80	49.31
2773	AMEX	GNR	Fri, Sep 17, 2021	51.28	51.40	50.53	50.69
2772	AMEX	GNR	Thu, Sep 16, 2021	52.30	52.30	51.66	51.95
2771	AMEX	GNR	Wed, Sep 15, 2021	52.09	52.79	52.09	52.79
2770	AMEX	GNR	Tue, Sep 14, 2021	52.60	52.60	51.63	51.70
2769	AMEX	GNR	Mon, Sep 13, 2021	52.26	52.47	52.12	52.31
2768	AMEX	GNR	Fri, Sep 10, 2021	52.34	52.45	51.81	51.81
2767	AMEX	GNR	Thu, Sep 9, 2021	51.79	52.12	51.66	51.77
2766	AMEX	GNR	Wed, Sep 8, 2021	52.38	52.46	51.73	51.86
2765	AMEX	GNR	Tue, Sep 7, 2021	52.60	53.00	52.53	52.53
2764	AMEX	GNR	Fri, Sep 3, 2021	52.80	52.93	52.63	52.75
2763	AMEX	GNR	Thu, Sep 2, 2021	52.26	52.72	52.26	52.59
2762	AMEX	GNR	Wed, Sep 1, 2021	51.96	52.07	51.74	51.84
2761	AMEX	GNR	Tue, Aug 31, 2021	52.10	52.25	51.88	51.88
2760	AMEX	GNR	Mon, Aug 30, 2021	52.60	52.60	52.29	52.33
2759	AMEX	GNR	Fri, Aug 27, 2021	51.48	52.48	51.48	52.35
2758	AMEX	GNR	Thu, Aug 26, 2021	51.48	51.67	51.14	51.27
2757	AMEX	GNR	Wed, Aug 25, 2021	51.60	51.91	51.36	51.83
2756	AMEX	GNR	Tue, Aug 24, 2021	51.41	51.81	51.41	51.59
2755	AMEX	GNR	Mon, Aug 23, 2021	50.71	51.16	50.57	51.09
2754	AMEX	GNR	Fri, Aug 20, 2021	49.66	50.21	49.66	50.08
2753	AMEX	GNR	Thu, Aug 19, 2021	50.04	50.15	49.60	49.84
2752	AMEX	GNR	Wed, Aug 18, 2021	51.66	51.75	51.09	51.11
2751	AMEX	GNR	Tue, Aug 17, 2021	52.35	52.37	51.57	51.95
2750	AMEX	GNR	Mon, Aug 16, 2021	52.91	52.92	52.43	52.90
2749	AMEX	GNR	Fri, Aug 13, 2021	53.57	53.66	53.34	53.47
2748	AMEX	GNR	Thu, Aug 12, 2021	53.62	53.62	53.13	53.49
2747	AMEX	GNR	Wed, Aug 11, 2021	53.52	53.73	53.38	53.73
2746	AMEX	GNR	Tue, Aug 10, 2021	52.48	53.20	52.48	53.13
2745	AMEX	GNR	Mon, Aug 9, 2021	52.35	52.54	52.23	52.39
2744	AMEX	GNR	Fri, Aug 6, 2021	52.58	52.72	52.41	52.64
2743	AMEX	GNR	Thu, Aug 5, 2021	52.80	52.92	52.60	52.65
2742	AMEX	GNR	Wed, Aug 4, 2021	53.25	53.33	52.65	52.71
2741	AMEX	GNR	Tue, Aug 3, 2021	52.75	53.37	52.38	53.34
2740	AMEX	GNR	Mon, Aug 2, 2021	53.19	53.53	52.51	52.59
2739	AMEX	GNR	Fri, Jul 30, 2021	53.10	53.28	52.64	52.75
2738	AMEX	GNR	Thu, Jul 29, 2021	53.49	53.69	53.43	53.52
2737	AMEX	GNR	Wed, Jul 28, 2021	52.34	52.91	52.19	52.76
2736	AMEX	GNR	Tue, Jul 27, 2021	52.20	52.40	51.84	52.28
2735	AMEX	GNR	Mon, Jul 26, 2021	51.76	52.48	51.76	52.43
2734	AMEX	GNR	Fri, Jul 23, 2021	51.69	51.69	51.28	51.53
2733	AMEX	GNR	Thu, Jul 22, 2021	51.74	51.74	51.14	51.43
2732	AMEX	GNR	Wed, Jul 21, 2021	50.90	51.62	50.90	51.57
2731	AMEX	GNR	Tue, Jul 20, 2021	49.88	50.66	49.67	50.49
2730	AMEX	GNR	Mon, Jul 19, 2021	50.07	50.11	49.55	49.94
2729	AMEX	GNR	Fri, Jul 16, 2021	52.44	52.44	51.22	51.28
2728	AMEX	GNR	Thu, Jul 15, 2021	52.31	52.71	52.17	52.36
2727	AMEX	GNR	Wed, Jul 14, 2021	53.40	53.65	52.70	52.73
2726	AMEX	GNR	Tue, Jul 13, 2021	53.07	53.25	52.87	52.91
2725	AMEX	GNR	Mon, Jul 12, 2021	52.92	53.40	52.85	53.20
2724	AMEX	GNR	Fri, Jul 9, 2021	52.72	53.32	52.64	53.27
2723	AMEX	GNR	Thu, Jul 8, 2021	51.82	52.28	51.58	52.03
2722	AMEX	GNR	Wed, Jul 7, 2021	52.79	52.94	52.27	52.73
2721	AMEX	GNR	Tue, Jul 6, 2021	53.66	53.66	52.41	52.71
2720	AMEX	GNR	Fri, Jul 2, 2021	53.56	53.58	53.10	53.55
2719	AMEX	GNR	Thu, Jul 1, 2021	53.68	53.72	53.19	53.28
2718	AMEX	GNR	Wed, Jun 30, 2021	52.75	53.06	52.67	53.00
2717	AMEX	GNR	Tue, Jun 29, 2021	52.99	53.26	52.83	52.83
2716	AMEX	GNR	Mon, Jun 28, 2021	53.68	53.68	52.83	52.93
2715	AMEX	GNR	Fri, Jun 25, 2021	54.06	54.06	53.74	53.82
2714	AMEX	GNR	Thu, Jun 24, 2021	53.60	53.82	53.44	53.76
2713	AMEX	GNR	Wed, Jun 23, 2021	53.65	53.91	53.25	53.31
2712	AMEX	GNR	Tue, Jun 22, 2021	52.93	53.46	52.65	53.25
2711	AMEX	GNR	Mon, Jun 21, 2021	52.05	53.04	52.05	53.00
2710	AMEX	GNR	Fri, Jun 18, 2021	52.02	52.21	51.51	51.64
2709	AMEX	GNR	Thu, Jun 17, 2021	54.03	54.19	52.54	52.92
2708	AMEX	GNR	Wed, Jun 16, 2021	55.07	55.15	54.36	54.53
2707	AMEX	GNR	Tue, Jun 15, 2021	55.13	55.23	54.82	55.17
2706	AMEX	GNR	Mon, Jun 14, 2021	55.61	55.77	55.20	55.42
2705	AMEX	GNR	Fri, Jun 11, 2021	55.76	55.87	55.41	55.58
2704	AMEX	GNR	Thu, Jun 10, 2021	55.62	55.79	55.23	55.41
2703	AMEX	GNR	Wed, Jun 9, 2021	55.58	55.58	55.34	55.37
2702	AMEX	GNR	Tue, Jun 8, 2021	55.48	55.78	55.16	55.68
2701	AMEX	GNR	Mon, Jun 7, 2021	55.76	55.83	55.45	55.49
2700	AMEX	GNR	Fri, Jun 4, 2021	55.82	55.92	55.49	55.85
2699	AMEX	GNR	Thu, Jun 3, 2021	55.37	55.49	55.06	55.44
2698	AMEX	GNR	Wed, Jun 2, 2021	55.79	56.00	55.52	55.96
2697	AMEX	GNR	Tue, Jun 1, 2021	55.09	55.61	55.09	55.59
2696	AMEX	GNR	Fri, May 28, 2021	54.97	55.13	54.82	55.03
2695	AMEX	GNR	Thu, May 27, 2021	54.82	55.08	54.75	54.86
2694	AMEX	GNR	Wed, May 26, 2021	54.25	54.63	54.18	54.50
2693	AMEX	GNR	Tue, May 25, 2021	55.02	55.02	54.26	54.30
2692	AMEX	GNR	Mon, May 24, 2021	54.74	55.09	54.54	54.89
2691	AMEX	GNR	Fri, May 21, 2021	54.95	55.13	54.52	54.67
2690	AMEX	GNR	Thu, May 20, 2021	54.71	54.93	54.39	54.81
2689	AMEX	GNR	Wed, May 19, 2021	54.86	55.10	54.26	54.70
2688	AMEX	GNR	Tue, May 18, 2021	56.71	56.77	56.03	56.05
2687	AMEX	GNR	Mon, May 17, 2021	55.44	56.39	55.41	56.39
2686	AMEX	GNR	Fri, May 14, 2021	55.11	55.75	55.11	55.75
2685	AMEX	GNR	Thu, May 13, 2021	54.67	55.26	54.41	54.92
2684	AMEX	GNR	Wed, May 12, 2021	55.64	56.05	54.88	55.03
2683	AMEX	GNR	Tue, May 11, 2021	55.37	56.05	55.21	55.79
2682	AMEX	GNR	Mon, May 10, 2021	56.84	57.10	56.13	56.20
2681	AMEX	GNR	Fri, May 7, 2021	55.29	56.17	55.14	56.17
2680	AMEX	GNR	Thu, May 6, 2021	54.58	55.18	54.26	55.15
2679	AMEX	GNR	Wed, May 5, 2021	53.76	54.44	53.66	54.35
2678	AMEX	GNR	Tue, May 4, 2021	53.08	53.33	52.74	53.31
2677	AMEX	GNR	Mon, May 3, 2021	52.60	53.27	52.60	53.15
2676	AMEX	GNR	Fri, Apr 30, 2021	52.64	52.80	52.13	52.20
2675	AMEX	GNR	Thu, Apr 29, 2021	53.57	53.62	52.78	53.26
2674	AMEX	GNR	Wed, Apr 28, 2021	52.67	53.43	52.67	53.29
2673	AMEX	GNR	Tue, Apr 27, 2021	52.47	52.74	52.43	52.63
2672	AMEX	GNR	Mon, Apr 26, 2021	52.28	52.68	52.28	52.58
2671	AMEX	GNR	Fri, Apr 23, 2021	51.71	52.17	51.71	52.08
2670	AMEX	GNR	Thu, Apr 22, 2021	51.94	51.94	51.26	51.39
2669	AMEX	GNR	Wed, Apr 21, 2021	51.09	52.00	51.03	51.97
2668	AMEX	GNR	Tue, Apr 20, 2021	52.00	52.00	51.13	51.28
2667	AMEX	GNR	Mon, Apr 19, 2021	52.49	52.58	52.06	52.26
2666	AMEX	GNR	Fri, Apr 16, 2021	52.36	52.44	52.13	52.40
2665	AMEX	GNR	Thu, Apr 15, 2021	52.03	52.26	51.75	52.20
2664	AMEX	GNR	Wed, Apr 14, 2021	50.86	51.83	50.86	51.57
2663	AMEX	GNR	Tue, Apr 13, 2021	50.55	50.75	50.48	50.66
2662	AMEX	GNR	Mon, Apr 12, 2021	50.81	50.95	50.43	50.55
2661	AMEX	GNR	Fri, Apr 9, 2021	50.82	50.93	50.71	50.89
2660	AMEX	GNR	Thu, Apr 8, 2021	51.04	51.08	50.67	51.03
2659	AMEX	GNR	Wed, Apr 7, 2021	51.13	51.30	50.96	51.13
2658	AMEX	GNR	Tue, Apr 6, 2021	51.10	51.45	50.95	51.05
2657	AMEX	GNR	Mon, Apr 5, 2021	51.22	51.37	51.15	51.23
2656	AMEX	GNR	Thu, Apr 1, 2021	50.48	50.91	49.74	50.89
2655	AMEX	GNR	Wed, Mar 31, 2021	50.29	50.52	50.16	50.26
2654	AMEX	GNR	Tue, Mar 30, 2021	50.26	50.61	50.17	50.45
2653	AMEX	GNR	Mon, Mar 29, 2021	50.59	50.83	50.35	50.67
2652	AMEX	GNR	Fri, Mar 26, 2021	50.28	50.94	50.22	50.93
2651	AMEX	GNR	Thu, Mar 25, 2021	49.09	49.70	48.58	49.60
2650	AMEX	GNR	Wed, Mar 24, 2021	49.40	50.12	49.40	49.58
2649	AMEX	GNR	Tue, Mar 23, 2021	49.82	49.96	49.01	49.15
2648	AMEX	GNR	Mon, Mar 22, 2021	50.61	50.61	50.25	50.33
2647	AMEX	GNR	Fri, Mar 19, 2021	50.61	50.87	50.00	50.67
2646	AMEX	GNR	Thu, Mar 18, 2021	51.43	51.68	50.61	50.71
2645	AMEX	GNR	Wed, Mar 17, 2021	51.04	51.79	50.85	51.75
2644	AMEX	GNR	Tue, Mar 16, 2021	51.90	51.90	51.33	51.54
2643	AMEX	GNR	Mon, Mar 15, 2021	52.21	52.26	51.64	52.20
2642	AMEX	GNR	Fri, Mar 12, 2021	52.14	52.54	52.04	52.52
2641	AMEX	GNR	Thu, Mar 11, 2021	52.03	52.49	52.03	52.36
2640	AMEX	GNR	Wed, Mar 10, 2021	51.13	51.72	51.07	51.68
2639	AMEX	GNR	Tue, Mar 9, 2021	51.24	51.55	50.89	51.30
2638	AMEX	GNR	Mon, Mar 8, 2021	51.04	51.60	50.91	51.16
2637	AMEX	GNR	Fri, Mar 5, 2021	50.87	51.33	49.93	51.13
2636	AMEX	GNR	Thu, Mar 4, 2021	50.51	50.96	49.36	49.95
2635	AMEX	GNR	Wed, Mar 3, 2021	50.44	51.11	50.30	50.62
2634	AMEX	GNR	Tue, Mar 2, 2021	50.12	50.68	50.12	50.45
2633	AMEX	GNR	Mon, Mar 1, 2021	49.85	50.34	49.85	50.16
2632	AMEX	GNR	Fri, Feb 26, 2021	49.80	49.82	48.75	49.11
2631	AMEX	GNR	Thu, Feb 25, 2021	51.54	51.70	50.20	50.39
2630	AMEX	GNR	Wed, Feb 24, 2021	50.44	51.38	50.29	51.34
2629	AMEX	GNR	Tue, Feb 23, 2021	50.22	50.57	49.26	50.45
2628	AMEX	GNR	Mon, Feb 22, 2021	49.62	50.62	49.62	50.32
2627	AMEX	GNR	Fri, Feb 19, 2021	49.39	49.78	49.28	49.70
2626	AMEX	GNR	Thu, Feb 18, 2021	49.53	49.58	48.78	49.10
2625	AMEX	GNR	Wed, Feb 17, 2021	49.70	49.75	49.18	49.51
2624	AMEX	GNR	Tue, Feb 16, 2021	49.54	49.90	49.54	49.69
2623	AMEX	GNR	Fri, Feb 12, 2021	47.89	48.59	47.86	48.59
2622	AMEX	GNR	Thu, Feb 11, 2021	48.31	48.31	47.72	48.10
2621	AMEX	GNR	Wed, Feb 10, 2021	48.41	48.51	47.68	48.13
2620	AMEX	GNR	Tue, Feb 9, 2021	48.00	48.03	47.61	47.98
2619	AMEX	GNR	Mon, Feb 8, 2021	47.64	48.08	47.61	48.07
2618	AMEX	GNR	Fri, Feb 5, 2021	46.79	47.07	46.61	47.05
2617	AMEX	GNR	Thu, Feb 4, 2021	46.18	46.35	45.95	46.35
2616	AMEX	GNR	Wed, Feb 3, 2021	45.86	46.41	45.82	46.39
2615	AMEX	GNR	Tue, Feb 2, 2021	45.90	46.02	45.56	45.84
2614	AMEX	GNR	Mon, Feb 1, 2021	45.81	45.84	45.18	45.70
2613	AMEX	GNR	Fri, Jan 29, 2021	45.88	45.95	44.85	45.08
2612	AMEX	GNR	Thu, Jan 28, 2021	45.99	46.34	45.90	46.16
2611	AMEX	GNR	Wed, Jan 27, 2021	45.84	46.21	45.14	45.54
2610	AMEX	GNR	Tue, Jan 26, 2021	47.55	47.68	46.97	46.98
2609	AMEX	GNR	Mon, Jan 25, 2021	47.20	47.35	46.64	47.34
2608	AMEX	GNR	Fri, Jan 22, 2021	47.61	47.91	47.28	47.86
2607	AMEX	GNR	Thu, Jan 21, 2021	48.86	48.86	48.17	48.38
2606	AMEX	GNR	Wed, Jan 20, 2021	48.67	48.83	48.46	48.78
2605	AMEX	GNR	Tue, Jan 19, 2021	48.31	48.39	48.05	48.27
2604	AMEX	GNR	Fri, Jan 15, 2021	48.48	48.48	47.67	47.89
2603	AMEX	GNR	Thu, Jan 14, 2021	48.85	49.56	48.82	49.37
2602	AMEX	GNR	Wed, Jan 13, 2021	49.00	49.01	48.53	48.62
2601	AMEX	GNR	Tue, Jan 12, 2021	48.34	49.01	48.20	48.95
2600	AMEX	GNR	Mon, Jan 11, 2021	47.66	48.41	47.43	48.25
2599	AMEX	GNR	Fri, Jan 8, 2021	48.88	48.93	48.20	48.74
2598	AMEX	GNR	Thu, Jan 7, 2021	48.60	48.94	48.52	48.90
2597	AMEX	GNR	Wed, Jan 6, 2021	47.49	48.51	47.33	48.25
2596	AMEX	GNR	Tue, Jan 5, 2021	45.87	47.09	45.87	46.82
2595	AMEX	GNR	Mon, Jan 4, 2021	45.88	46.22	45.35	45.62
2594	AMEX	GNR	Thu, Dec 31, 2020	45.04	45.04	44.71	44.78
2593	AMEX	GNR	Wed, Dec 30, 2020	44.89	45.32	44.89	45.13
2592	AMEX	GNR	Tue, Dec 29, 2020	45.14	45.14	44.64	44.75
2591	AMEX	GNR	Mon, Dec 28, 2020	45.04	45.27	44.65	44.74
2590	AMEX	GNR	Thu, Dec 24, 2020	44.79	44.80	44.60	44.80
2589	AMEX	GNR	Wed, Dec 23, 2020	44.45	44.87	44.45	44.72
2588	AMEX	GNR	Tue, Dec 22, 2020	44.50	44.50	43.97	44.08
2587	AMEX	GNR	Mon, Dec 21, 2020	44.10	44.73	43.86	44.60
2586	AMEX	GNR	Fri, Dec 18, 2020	45.61	45.61	45.08	45.28
2585	AMEX	GNR	Thu, Dec 17, 2020	46.42	46.53	46.19	45.54
2584	AMEX	GNR	Wed, Dec 16, 2020	45.94	46.04	45.67	45.98
2583	AMEX	GNR	Tue, Dec 15, 2020	45.46	45.93	45.39	45.86
2582	AMEX	GNR	Mon, Dec 14, 2020	45.98	46.11	45.01	45.01
2581	AMEX	GNR	Fri, Dec 11, 2020	45.75	45.85	45.46	45.70
2580	AMEX	GNR	Thu, Dec 10, 2020	45.49	46.13	45.49	46.06
2579	AMEX	GNR	Wed, Dec 9, 2020	45.75	45.94	45.06	45.46
2578	AMEX	GNR	Tue, Dec 8, 2020	45.10	45.61	44.95	45.55
2577	AMEX	GNR	Mon, Dec 7, 2020	45.28	45.45	45.04	45.25
2576	AMEX	GNR	Fri, Dec 4, 2020	44.82	45.41	44.82	45.34
2575	AMEX	GNR	Thu, Dec 3, 2020	44.34	44.60	44.15	44.32
2574	AMEX	GNR	Wed, Dec 2, 2020	43.52	44.21	43.52	43.95
2573	AMEX	GNR	Tue, Dec 1, 2020	43.56	43.70	43.47	43.60
2572	AMEX	GNR	Mon, Nov 30, 2020	43.37	43.37	42.51	42.51
2571	AMEX	GNR	Fri, Nov 27, 2020	43.57	43.74	43.55	43.73
2570	AMEX	GNR	Wed, Nov 25, 2020	43.63	43.75	43.31	43.61
2569	AMEX	GNR	Tue, Nov 24, 2020	43.18	43.89	43.17	43.89
2568	AMEX	GNR	Mon, Nov 23, 2020	42.14	42.56	42.14	42.47
2567	AMEX	GNR	Fri, Nov 20, 2020	41.58	41.67	41.47	41.60
2566	AMEX	GNR	Thu, Nov 19, 2020	41.13	41.54	41.11	41.51
2565	AMEX	GNR	Wed, Nov 18, 2020	42.14	42.22	41.43	41.43
2564	AMEX	GNR	Tue, Nov 17, 2020	41.68	42.16	41.52	42.08
2563	AMEX	GNR	Mon, Nov 16, 2020	41.65	42.00	41.46	41.96
2562	AMEX	GNR	Fri, Nov 13, 2020	40.27	40.76	40.27	40.74
2561	AMEX	GNR	Thu, Nov 12, 2020	40.44	40.62	39.78	39.98
2560	AMEX	GNR	Wed, Nov 11, 2020	40.96	40.96	40.56	40.80
2559	AMEX	GNR	Tue, Nov 10, 2020	40.72	40.94	40.53	40.74
2558	AMEX	GNR	Mon, Nov 9, 2020	40.86	40.98	40.00	40.13
2557	AMEX	GNR	Fri, Nov 6, 2020	38.79	38.88	38.58	38.58
2556	AMEX	GNR	Thu, Nov 5, 2020	38.25	38.67	38.23	38.51
2555	AMEX	GNR	Wed, Nov 4, 2020	37.70	37.95	37.15	37.57
2554	AMEX	GNR	Tue, Nov 3, 2020	37.83	37.88	37.51	37.69
2553	AMEX	GNR	Mon, Nov 2, 2020	36.86	37.29	36.65	37.21
2552	AMEX	GNR	Fri, Oct 30, 2020	36.28	36.39	35.86	36.37
2551	AMEX	GNR	Thu, Oct 29, 2020	35.59	36.39	35.44	36.26
2550	AMEX	GNR	Wed, Oct 28, 2020	36.06	36.10	35.67	35.72
2549	AMEX	GNR	Tue, Oct 27, 2020	37.27	37.27	37.04	37.06
2548	AMEX	GNR	Mon, Oct 26, 2020	37.85	37.88	37.20	37.49
2547	AMEX	GNR	Fri, Oct 23, 2020	38.45	38.45	38.16	38.32
2546	AMEX	GNR	Thu, Oct 22, 2020	38.01	38.41	37.77	38.35
2545	AMEX	GNR	Wed, Oct 21, 2020	38.13	38.48	38.07	38.12
2544	AMEX	GNR	Tue, Oct 20, 2020	38.09	38.35	38.06	38.13
2543	AMEX	GNR	Mon, Oct 19, 2020	38.51	38.66	37.99	38.02
2542	AMEX	GNR	Fri, Oct 16, 2020	38.49	38.59	38.30	38.32
2541	AMEX	GNR	Thu, Oct 15, 2020	37.91	38.47	37.85	38.43
2540	AMEX	GNR	Wed, Oct 14, 2020	38.72	39.04	38.64	38.64
2539	AMEX	GNR	Tue, Oct 13, 2020	38.79	38.79	38.48	38.59
2538	AMEX	GNR	Mon, Oct 12, 2020	39.03	39.15	38.90	39.14
2537	AMEX	GNR	Fri, Oct 9, 2020	39.10	39.22	38.89	39.06
2536	AMEX	GNR	Thu, Oct 8, 2020	38.33	38.68	38.30	38.68
2535	AMEX	GNR	Wed, Oct 7, 2020	37.90	38.23	37.89	38.17
2534	AMEX	GNR	Tue, Oct 6, 2020	38.40	38.54	37.56	37.62
2533	AMEX	GNR	Mon, Oct 5, 2020	37.72	38.27	37.72	38.26
2532	AMEX	GNR	Fri, Oct 2, 2020	36.86	37.56	36.83	37.39
2531	AMEX	GNR	Thu, Oct 1, 2020	37.63	37.65	37.20	37.37
2530	AMEX	GNR	Wed, Sep 30, 2020	37.47	37.78	37.37	37.55
2529	AMEX	GNR	Tue, Sep 29, 2020	37.75	37.75	37.27	37.43
2528	AMEX	GNR	Mon, Sep 28, 2020	37.80	37.97	37.71	37.79
2527	AMEX	GNR	Fri, Sep 25, 2020	36.91	37.35	36.60	37.26
2526	AMEX	GNR	Thu, Sep 24, 2020	36.93	37.51	36.64	37.17
2525	AMEX	GNR	Wed, Sep 23, 2020	38.11	38.11	37.01	37.04
2524	AMEX	GNR	Tue, Sep 22, 2020	38.20	38.37	37.76	38.16
2523	AMEX	GNR	Mon, Sep 21, 2020	38.51	38.55	37.76	38.13
2522	AMEX	GNR	Fri, Sep 18, 2020	39.87	40.00	39.46	39.51
2521	AMEX	GNR	Thu, Sep 17, 2020	39.41	39.98	39.27	39.93
2520	AMEX	GNR	Wed, Sep 16, 2020	39.89	40.32	39.69	39.97
2519	AMEX	GNR	Tue, Sep 15, 2020	39.76	39.89	39.52	39.58
2518	AMEX	GNR	Mon, Sep 14, 2020	39.35	39.43	39.27	39.38
2517	AMEX	GNR	Fri, Sep 11, 2020	38.94	39.19	38.85	39.11
2516	AMEX	GNR	Thu, Sep 10, 2020	39.48	39.49	38.57	38.66
2515	AMEX	GNR	Wed, Sep 9, 2020	39.09	39.51	39.09	39.32
2514	AMEX	GNR	Tue, Sep 8, 2020	38.74	38.93	38.19	38.50
2513	AMEX	GNR	Fri, Sep 4, 2020	39.46	39.57	38.66	39.32
2512	AMEX	GNR	Thu, Sep 3, 2020	39.70	39.86	38.86	39.10
2511	AMEX	GNR	Wed, Sep 2, 2020	39.74	39.83	39.39	39.82
2510	AMEX	GNR	Tue, Sep 1, 2020	39.46	39.57	39.26	39.57
2509	AMEX	GNR	Mon, Aug 31, 2020	39.76	39.77	39.37	39.43
2508	AMEX	GNR	Fri, Aug 28, 2020	39.61	39.81	39.40	39.78
2507	AMEX	GNR	Thu, Aug 27, 2020	39.75	39.75	39.11	39.32
2506	AMEX	GNR	Wed, Aug 26, 2020	39.44	39.63	39.30	39.60
2505	AMEX	GNR	Tue, Aug 25, 2020	39.77	39.77	39.14	39.42
2504	AMEX	GNR	Mon, Aug 24, 2020	39.46	39.66	39.38	39.66
2503	AMEX	GNR	Fri, Aug 21, 2020	39.00	39.00	38.79	38.94
2502	AMEX	GNR	Thu, Aug 20, 2020	39.17	39.48	39.03	39.40
2501	AMEX	GNR	Wed, Aug 19, 2020	40.19	40.25	39.66	39.77
2500	AMEX	GNR	Tue, Aug 18, 2020	40.45	40.61	40.09	40.23
2499	AMEX	GNR	Mon, Aug 17, 2020	40.27	40.35	40.10	40.24
2498	AMEX	GNR	Fri, Aug 14, 2020	39.59	39.76	39.51	39.73
2497	AMEX	GNR	Thu, Aug 13, 2020	39.96	40.14	39.67	39.78
2496	AMEX	GNR	Wed, Aug 12, 2020	40.22	40.29	39.99	40.00
2495	AMEX	GNR	Tue, Aug 11, 2020	40.07	40.25	39.46	39.52
2494	AMEX	GNR	Mon, Aug 10, 2020	39.37	39.73	39.37	39.69
2493	AMEX	GNR	Fri, Aug 7, 2020	39.07	39.24	38.90	39.22
2492	AMEX	GNR	Thu, Aug 6, 2020	39.79	39.86	39.52	39.65
2491	AMEX	GNR	Wed, Aug 5, 2020	39.83	40.19	39.75	39.81
2490	AMEX	GNR	Tue, Aug 4, 2020	38.42	39.16	38.37	39.16
2489	AMEX	GNR	Mon, Aug 3, 2020	38.29	38.43	38.13	38.40
2488	AMEX	GNR	Fri, Jul 31, 2020	38.22	38.22	37.69	38.00
2487	AMEX	GNR	Thu, Jul 30, 2020	38.52	38.52	38.03	38.46
2486	AMEX	GNR	Wed, Jul 29, 2020	39.12	39.32	38.91	39.26
2485	AMEX	GNR	Tue, Jul 28, 2020	39.21	39.22	38.84	38.86
2484	AMEX	GNR	Mon, Jul 27, 2020	38.95	39.36	38.85	39.36
2483	AMEX	GNR	Fri, Jul 24, 2020	38.63	38.78	38.45	38.61
2482	AMEX	GNR	Thu, Jul 23, 2020	38.73	38.91	38.36	38.55
2481	AMEX	GNR	Wed, Jul 22, 2020	38.64	38.81	38.47	38.74
2480	AMEX	GNR	Tue, Jul 21, 2020	38.44	39.00	38.44	38.77
2479	AMEX	GNR	Mon, Jul 20, 2020	38.19	38.32	38.04	38.15
2478	AMEX	GNR	Fri, Jul 17, 2020	38.19	38.27	38.06	38.19
2477	AMEX	GNR	Thu, Jul 16, 2020	38.03	38.28	37.87	37.99
2476	AMEX	GNR	Wed, Jul 15, 2020	38.33	38.35	37.99	38.31
2475	AMEX	GNR	Tue, Jul 14, 2020	36.73	37.85	36.73	37.79
2474	AMEX	GNR	Mon, Jul 13, 2020	37.35	37.53	36.76	36.85
2473	AMEX	GNR	Fri, Jul 10, 2020	36.52	36.93	36.44	36.91
2472	AMEX	GNR	Thu, Jul 9, 2020	37.20	37.20	36.23	36.47
2471	AMEX	GNR	Wed, Jul 8, 2020	37.13	37.41	36.96	37.20
2470	AMEX	GNR	Tue, Jul 7, 2020	37.22	37.34	36.98	36.98
2469	AMEX	GNR	Mon, Jul 6, 2020	37.54	37.72	37.28	37.47
2468	AMEX	GNR	Thu, Jul 2, 2020	37.23	37.56	36.98	37.02
2467	AMEX	GNR	Wed, Jul 1, 2020	36.96	37.10	36.59	36.80
2466	AMEX	GNR	Tue, Jun 30, 2020	36.38	37.14	36.24	36.93
2465	AMEX	GNR	Mon, Jun 29, 2020	36.49	36.74	36.27	36.70
2464	AMEX	GNR	Fri, Jun 26, 2020	36.68	36.69	36.14	36.26
2463	AMEX	GNR	Thu, Jun 25, 2020	36.41	36.96	36.25	36.91
2462	AMEX	GNR	Wed, Jun 24, 2020	37.37	37.44	36.46	36.50
2461	AMEX	GNR	Tue, Jun 23, 2020	38.04	38.17	37.78	37.78
2460	AMEX	GNR	Mon, Jun 22, 2020	37.28	37.58	37.04	37.56
2459	AMEX	GNR	Fri, Jun 19, 2020	37.74	37.74	36.95	37.07
2458	AMEX	GNR	Thu, Jun 18, 2020	37.04	37.39	36.96	37.26
2457	AMEX	GNR	Wed, Jun 17, 2020	37.84	37.84	37.30	37.36
2456	AMEX	GNR	Tue, Jun 16, 2020	38.27	38.35	37.25	37.80
2455	AMEX	GNR	Mon, Jun 15, 2020	35.99	37.36	35.84	37.19
2454	AMEX	GNR	Fri, Jun 12, 2020	37.56	37.73	36.48	37.16
2453	AMEX	GNR	Thu, Jun 11, 2020	37.74	38.09	36.10	36.25
2452	AMEX	GNR	Wed, Jun 10, 2020	39.56	39.56	38.78	39.06
2451	AMEX	GNR	Tue, Jun 9, 2020	39.56	39.78	39.35	39.66
2450	AMEX	GNR	Mon, Jun 8, 2020	40.15	40.43	39.79	40.38
2449	AMEX	GNR	Fri, Jun 5, 2020	39.38	39.85	39.38	39.57
2448	AMEX	GNR	Thu, Jun 4, 2020	38.17	38.43	38.00	38.31
2447	AMEX	GNR	Wed, Jun 3, 2020	38.07	38.48	38.00	38.38
2446	AMEX	GNR	Tue, Jun 2, 2020	37.42	37.71	37.35	37.63
2445	AMEX	GNR	Mon, Jun 1, 2020	36.50	37.15	36.31	37.10
2444	AMEX	GNR	Fri, May 29, 2020	36.64	36.80	36.31	36.24
2443	AMEX	GNR	Thu, May 28, 2020	37.18	37.18	36.64	36.68
2442	AMEX	GNR	Wed, May 27, 2020	36.74	36.92	36.16	36.84
2441	AMEX	GNR	Tue, May 26, 2020	36.68	36.73	36.35	36.38
2440	AMEX	GNR	Fri, May 22, 2020	35.72	35.82	35.46	35.71
2439	AMEX	GNR	Thu, May 21, 2020	36.34	36.42	35.69	35.87
2438	AMEX	GNR	Wed, May 20, 2020	36.43	36.69	36.38	36.47
2437	AMEX	GNR	Tue, May 19, 2020	36.10	36.30	35.75	35.77
2436	AMEX	GNR	Mon, May 18, 2020	35.59	36.14	35.59	35.93
2435	AMEX	GNR	Fri, May 15, 2020	33.98	34.32	33.95	34.04
2434	AMEX	GNR	Thu, May 14, 2020	33.02	33.88	32.67	33.83
2433	AMEX	GNR	Wed, May 13, 2020	34.40	34.40	33.35	33.62
2432	AMEX	GNR	Tue, May 12, 2020	35.15	35.23	34.27	34.33
2431	AMEX	GNR	Mon, May 11, 2020	35.22	35.24	34.69	34.93
2430	AMEX	GNR	Fri, May 8, 2020	35.28	35.71	35.28	35.61
2429	AMEX	GNR	Thu, May 7, 2020	34.67	35.09	34.67	34.77
2428	AMEX	GNR	Wed, May 6, 2020	34.77	34.82	34.08	34.08
2427	AMEX	GNR	Tue, May 5, 2020	34.96	35.16	34.59	34.67
2426	AMEX	GNR	Mon, May 4, 2020	33.79	34.36	33.76	34.35
2425	AMEX	GNR	Fri, May 1, 2020	34.14	34.27	33.82	34.00
2424	AMEX	GNR	Thu, Apr 30, 2020	35.79	35.79	34.97	35.19
2423	AMEX	GNR	Wed, Apr 29, 2020	35.73	36.49	35.73	36.29
2422	AMEX	GNR	Tue, Apr 28, 2020	34.86	35.14	34.53	34.95
2421	AMEX	GNR	Mon, Apr 27, 2020	33.71	34.48	33.57	34.32
2420	AMEX	GNR	Fri, Apr 24, 2020	33.94	34.10	33.39	33.83
2419	AMEX	GNR	Thu, Apr 23, 2020	33.54	34.34	33.45	33.59
2418	AMEX	GNR	Wed, Apr 22, 2020	33.03	33.26	32.80	33.11
2417	AMEX	GNR	Tue, Apr 21, 2020	31.92	32.36	31.71	32.07
2416	AMEX	GNR	Mon, Apr 20, 2020	32.83	33.65	32.79	32.86
2415	AMEX	GNR	Fri, Apr 17, 2020	33.11	33.84	33.00	33.66
2414	AMEX	GNR	Thu, Apr 16, 2020	32.83	33.01	32.05	32.42
2413	AMEX	GNR	Wed, Apr 15, 2020	33.02	33.02	32.30	32.73
2412	AMEX	GNR	Tue, Apr 14, 2020	34.63	34.96	34.16	34.26
2411	AMEX	GNR	Mon, Apr 13, 2020	34.05	34.50	33.58	34.18
2410	AMEX	GNR	Thu, Apr 9, 2020	33.94	34.69	33.58	34.21
2409	AMEX	GNR	Wed, Apr 8, 2020	32.77	33.54	32.50	33.34
2408	AMEX	GNR	Tue, Apr 7, 2020	33.45	33.51	32.39	32.56
2407	AMEX	GNR	Mon, Apr 6, 2020	31.77	32.44	31.47	32.39
2406	AMEX	GNR	Fri, Apr 3, 2020	31.27	32.58	30.47	30.65
2405	AMEX	GNR	Thu, Apr 2, 2020	30.85	32.19	30.49	31.53
2404	AMEX	GNR	Wed, Apr 1, 2020	30.42	31.00	29.98	30.19
2403	AMEX	GNR	Tue, Mar 31, 2020	30.88	31.63	30.75	30.94
2402	AMEX	GNR	Mon, Mar 30, 2020	30.04	30.83	29.72	30.66
2401	AMEX	GNR	Fri, Mar 27, 2020	30.12	30.53	29.41	29.75
2400	AMEX	GNR	Thu, Mar 26, 2020	30.81	31.75	30.66	31.47
2399	AMEX	GNR	Wed, Mar 25, 2020	29.67	31.32	29.18	30.46
2398	AMEX	GNR	Tue, Mar 24, 2020	27.88	29.20	27.64	29.20
2397	AMEX	GNR	Mon, Mar 23, 2020	26.45	26.65	25.56	25.58
2396	AMEX	GNR	Fri, Mar 20, 2020	27.38	27.88	25.93	26.27
2395	AMEX	GNR	Thu, Mar 19, 2020	25.60	27.09	24.73	26.60
2394	AMEX	GNR	Wed, Mar 18, 2020	26.40	27.15	24.72	25.37
2393	AMEX	GNR	Tue, Mar 17, 2020	27.58	28.82	27.16	28.43
2392	AMEX	GNR	Mon, Mar 16, 2020	26.31	28.30	25.65	27.02
2391	AMEX	GNR	Fri, Mar 13, 2020	30.58	30.81	28.16	30.04
2390	AMEX	GNR	Thu, Mar 12, 2020	29.73	29.88	27.81	28.12
2389	AMEX	GNR	Wed, Mar 11, 2020	33.30	33.54	31.80	32.23
2388	AMEX	GNR	Tue, Mar 10, 2020	34.70	34.70	32.91	34.44
2387	AMEX	GNR	Mon, Mar 9, 2020	29.98	34.12	26.96	32.41
2386	AMEX	GNR	Fri, Mar 6, 2020	37.61	37.69	36.90	37.46
2385	AMEX	GNR	Thu, Mar 5, 2020	38.75	38.96	38.23	38.48
2384	AMEX	GNR	Wed, Mar 4, 2020	39.31	39.70	38.96	39.66
2383	AMEX	GNR	Tue, Mar 3, 2020	39.37	39.62	38.26	38.56
2382	AMEX	GNR	Mon, Mar 2, 2020	38.20	39.11	37.80	39.09
2381	AMEX	GNR	Fri, Feb 28, 2020	37.12	38.24	36.55	38.21
2380	AMEX	GNR	Thu, Feb 27, 2020	39.28	39.68	38.46	38.46
2379	AMEX	GNR	Wed, Feb 26, 2020	40.59	40.80	39.94	39.98
2378	AMEX	GNR	Tue, Feb 25, 2020	41.57	41.61	40.19	40.31
2377	AMEX	GNR	Mon, Feb 24, 2020	41.61	41.70	41.37	41.40
2376	AMEX	GNR	Fri, Feb 21, 2020	43.14	43.15	42.82	43.12
2375	AMEX	GNR	Thu, Feb 20, 2020	43.27	43.54	43.12	43.34
2374	AMEX	GNR	Wed, Feb 19, 2020	43.13	43.36	43.13	43.33
2373	AMEX	GNR	Tue, Feb 18, 2020	42.90	43.01	42.76	42.93
2372	AMEX	GNR	Fri, Feb 14, 2020	43.51	43.51	43.08	43.15
2371	AMEX	GNR	Thu, Feb 13, 2020	43.68	43.70	43.43	43.54
2370	AMEX	GNR	Wed, Feb 12, 2020	44.07	44.17	43.96	43.99
2369	AMEX	GNR	Tue, Feb 11, 2020	43.48	43.82	43.48	43.66
2368	AMEX	GNR	Mon, Feb 10, 2020	42.94	43.12	42.83	43.10
2367	AMEX	GNR	Fri, Feb 7, 2020	43.28	43.28	42.99	43.04
2366	AMEX	GNR	Thu, Feb 6, 2020	43.97	44.00	43.68	43.77
2365	AMEX	GNR	Wed, Feb 5, 2020	43.52	43.94	43.52	43.86
2364	AMEX	GNR	Tue, Feb 4, 2020	42.93	43.05	42.81	42.83
2363	AMEX	GNR	Mon, Feb 3, 2020	42.28	42.48	42.12	42.27
2362	AMEX	GNR	Fri, Jan 31, 2020	42.79	42.85	42.26	42.40
2361	AMEX	GNR	Thu, Jan 30, 2020	42.97	43.43	42.91	43.42
2360	AMEX	GNR	Wed, Jan 29, 2020	43.57	43.64	43.35	43.38
2359	AMEX	GNR	Tue, Jan 28, 2020	43.28	43.47	43.16	43.41
2358	AMEX	GNR	Mon, Jan 27, 2020	43.48	43.58	43.14	43.14
2357	AMEX	GNR	Fri, Jan 24, 2020	44.85	44.85	44.26	44.42
2356	AMEX	GNR	Thu, Jan 23, 2020	44.70	44.95	44.46	44.85
2355	AMEX	GNR	Wed, Jan 22, 2020	45.39	45.39	45.12	45.21
2354	AMEX	GNR	Tue, Jan 21, 2020	45.62	45.62	45.26	45.26
2353	AMEX	GNR	Fri, Jan 17, 2020	45.96	45.96	45.76	45.85
2352	AMEX	GNR	Thu, Jan 16, 2020	45.73	45.85	45.66	45.78
2351	AMEX	GNR	Wed, Jan 15, 2020	45.54	45.69	45.51	45.59
2350	AMEX	GNR	Tue, Jan 14, 2020	45.61	45.82	45.58	45.82
2349	AMEX	GNR	Mon, Jan 13, 2020	45.49	45.82	45.38	45.77
2348	AMEX	GNR	Fri, Jan 10, 2020	45.61	45.73	45.43	45.51
2347	AMEX	GNR	Thu, Jan 9, 2020	45.70	45.70	45.41	45.62
2346	AMEX	GNR	Wed, Jan 8, 2020	46.17	46.17	45.69	45.73
2345	AMEX	GNR	Tue, Jan 7, 2020	45.92	46.04	45.86	45.94
2344	AMEX	GNR	Mon, Jan 6, 2020	46.03	46.20	46.03	46.12
2343	AMEX	GNR	Fri, Jan 3, 2020	46.10	46.31	45.91	45.94
2342	AMEX	GNR	Thu, Jan 2, 2020	46.46	46.64	46.26	46.38
2341	AMEX	GNR	Tue, Dec 31, 2019	46.00	46.23	45.91	46.15
2340	AMEX	GNR	Mon, Dec 30, 2019	46.30	46.32	46.01	46.04
2339	AMEX	GNR	Fri, Dec 27, 2019	46.38	46.39	46.12	46.16
2338	AMEX	GNR	Thu, Dec 26, 2019	46.07	46.33	46.07	46.17
2337	AMEX	GNR	Tue, Dec 24, 2019	45.84	46.14	45.83	45.92
2336	AMEX	GNR	Mon, Dec 23, 2019	45.56	45.87	45.55	45.85
2335	AMEX	GNR	Fri, Dec 20, 2019	45.54	45.82	45.51	45.67
2334	AMEX	GNR	Thu, Dec 19, 2019	46.45	46.68	46.44	45.50
2333	AMEX	GNR	Wed, Dec 18, 2019	46.40	46.53	46.35	46.53
2332	AMEX	GNR	Tue, Dec 17, 2019	46.47	46.58	46.38	46.38
2331	AMEX	GNR	Mon, Dec 16, 2019	46.62	46.67	46.48	46.50
2330	AMEX	GNR	Fri, Dec 13, 2019	46.08	46.40	45.93	46.01
2329	AMEX	GNR	Thu, Dec 12, 2019	45.36	45.97	45.36	45.93
2328	AMEX	GNR	Wed, Dec 11, 2019	45.06	45.38	45.06	45.33
2327	AMEX	GNR	Tue, Dec 10, 2019	44.95	45.04	44.83	45.01
2326	AMEX	GNR	Mon, Dec 9, 2019	44.96	45.17	44.91	44.95
2325	AMEX	GNR	Fri, Dec 6, 2019	44.64	45.03	44.64	44.96
2324	AMEX	GNR	Thu, Dec 5, 2019	44.55	44.55	44.31	44.43
2323	AMEX	GNR	Wed, Dec 4, 2019	44.40	44.63	44.40	44.50
2322	AMEX	GNR	Tue, Dec 3, 2019	44.07	44.16	43.84	44.16
2321	AMEX	GNR	Mon, Dec 2, 2019	44.68	44.79	44.50	44.55
2320	AMEX	GNR	Fri, Nov 29, 2019	44.58	44.69	44.51	44.51
2319	AMEX	GNR	Wed, Nov 27, 2019	44.84	44.94	44.74	44.92
2318	AMEX	GNR	Tue, Nov 26, 2019	44.87	44.87	44.71	44.86
2317	AMEX	GNR	Mon, Nov 25, 2019	44.82	44.97	44.82	44.90
2316	AMEX	GNR	Fri, Nov 22, 2019	44.76	44.93	44.60	44.68
2315	AMEX	GNR	Thu, Nov 21, 2019	44.46	44.53	44.34	44.47
2314	AMEX	GNR	Wed, Nov 20, 2019	44.56	44.73	44.27	44.51
2313	AMEX	GNR	Tue, Nov 19, 2019	44.99	45.04	44.70	44.76
2312	AMEX	GNR	Mon, Nov 18, 2019	44.88	44.89	44.72	44.79
2311	AMEX	GNR	Fri, Nov 15, 2019	44.97	45.21	44.97	45.08
2310	AMEX	GNR	Thu, Nov 14, 2019	44.64	44.76	44.64	44.74
2309	AMEX	GNR	Wed, Nov 13, 2019	44.78	44.90	44.72	44.75
2308	AMEX	GNR	Tue, Nov 12, 2019	45.15	45.20	44.94	45.00
2307	AMEX	GNR	Mon, Nov 11, 2019	45.03	45.16	44.92	45.11
2306	AMEX	GNR	Fri, Nov 8, 2019	45.29	45.38	45.10	45.30
2305	AMEX	GNR	Thu, Nov 7, 2019	45.56	45.73	45.55	45.66
2304	AMEX	GNR	Wed, Nov 6, 2019	45.33	45.56	45.16	45.23
2303	AMEX	GNR	Tue, Nov 5, 2019	45.49	45.71	45.46	45.56
2302	AMEX	GNR	Mon, Nov 4, 2019	45.14	45.50	45.14	45.40
2301	AMEX	GNR	Fri, Nov 1, 2019	44.20	44.69	44.20	44.66
2300	AMEX	GNR	Thu, Oct 31, 2019	43.98	43.98	43.63	43.89
2299	AMEX	GNR	Wed, Oct 30, 2019	44.26	44.26	43.88	44.25
2298	AMEX	GNR	Tue, Oct 29, 2019	44.10	44.45	44.10	44.36
2297	AMEX	GNR	Mon, Oct 28, 2019	44.41	44.55	44.37	44.37
2296	AMEX	GNR	Fri, Oct 25, 2019	43.89	44.28	43.89	44.28
2295	AMEX	GNR	Thu, Oct 24, 2019	44.04	44.07	43.73	43.91
2294	AMEX	GNR	Wed, Oct 23, 2019	43.50	43.81	43.50	43.79
2293	AMEX	GNR	Tue, Oct 22, 2019	43.35	43.73	43.31	43.51
2292	AMEX	GNR	Mon, Oct 21, 2019	43.29	43.46	43.23	43.28
2291	AMEX	GNR	Fri, Oct 18, 2019	42.82	43.09	42.81	42.95
2290	AMEX	GNR	Thu, Oct 17, 2019	42.94	43.05	42.77	42.83
2289	AMEX	GNR	Wed, Oct 16, 2019	42.85	43.13	42.85	42.89
2288	AMEX	GNR	Tue, Oct 15, 2019	42.92	43.25	42.84	43.04
2287	AMEX	GNR	Mon, Oct 14, 2019	42.93	42.99	42.81	42.91
2286	AMEX	GNR	Fri, Oct 11, 2019	43.03	43.49	43.03	43.20
2285	AMEX	GNR	Thu, Oct 10, 2019	42.01	42.55	42.01	42.50
2284	AMEX	GNR	Wed, Oct 9, 2019	41.87	41.98	41.67	41.88
2283	AMEX	GNR	Tue, Oct 8, 2019	41.84	41.84	41.53	41.61
2282	AMEX	GNR	Mon, Oct 7, 2019	42.01	42.29	41.94	42.00
2281	AMEX	GNR	Fri, Oct 4, 2019	41.77	42.09	41.68	42.09
2280	AMEX	GNR	Thu, Oct 3, 2019	41.50	41.79	41.20	41.71
2279	AMEX	GNR	Wed, Oct 2, 2019	42.13	42.13	41.58	41.69
2278	AMEX	GNR	Tue, Oct 1, 2019	43.11	43.21	42.58	42.58
2277	AMEX	GNR	Mon, Sep 30, 2019	43.06	43.19	43.02	43.07
2276	AMEX	GNR	Fri, Sep 27, 2019	43.14	43.35	43.08	43.17
2275	AMEX	GNR	Thu, Sep 26, 2019	43.34	43.34	43.01	43.08
2274	AMEX	GNR	Wed, Sep 25, 2019	43.06	43.30	42.95	43.20
2273	AMEX	GNR	Tue, Sep 24, 2019	43.83	43.83	43.24	43.30
2272	AMEX	GNR	Mon, Sep 23, 2019	43.76	43.97	43.68	43.88
2271	AMEX	GNR	Fri, Sep 20, 2019	44.11	44.20	43.92	44.00
2270	AMEX	GNR	Thu, Sep 19, 2019	44.24	44.35	44.13	44.14
2269	AMEX	GNR	Wed, Sep 18, 2019	44.30	44.34	43.84	44.15
2268	AMEX	GNR	Tue, Sep 17, 2019	44.34	44.46	44.10	44.37
2267	AMEX	GNR	Mon, Sep 16, 2019	44.69	44.70	44.49	44.61
2266	AMEX	GNR	Fri, Sep 13, 2019	44.27	44.46	44.24	44.27
2265	AMEX	GNR	Thu, Sep 12, 2019	43.98	44.12	43.69	43.92
2264	AMEX	GNR	Wed, Sep 11, 2019	43.83	43.99	43.76	43.89
2263	AMEX	GNR	Tue, Sep 10, 2019	43.14	43.73	43.14	43.62
2262	AMEX	GNR	Mon, Sep 9, 2019	42.90	43.09	42.87	43.06
2261	AMEX	GNR	Fri, Sep 6, 2019	42.74	42.88	42.73	42.74
2260	AMEX	GNR	Thu, Sep 5, 2019	42.67	42.85	42.66	42.66
2259	AMEX	GNR	Wed, Sep 4, 2019	42.11	42.35	42.11	42.32
2258	AMEX	GNR	Tue, Sep 3, 2019	41.50	41.63	41.35	41.56
2257	AMEX	GNR	Fri, Aug 30, 2019	41.81	41.93	41.68	41.82
2256	AMEX	GNR	Thu, Aug 29, 2019	41.38	41.56	41.38	41.48
2255	AMEX	GNR	Wed, Aug 28, 2019	40.65	41.09	40.65	41.02
2254	AMEX	GNR	Tue, Aug 27, 2019	40.81	40.94	40.60	40.68
2253	AMEX	GNR	Mon, Aug 26, 2019	40.69	40.76	40.51	40.60
2252	AMEX	GNR	Fri, Aug 23, 2019	40.97	41.23	40.38	40.42
2251	AMEX	GNR	Thu, Aug 22, 2019	41.30	41.39	41.09	41.19
2250	AMEX	GNR	Wed, Aug 21, 2019	41.41	41.42	41.25	41.32
2249	AMEX	GNR	Tue, Aug 20, 2019	41.17	41.20	40.97	41.07
2248	AMEX	GNR	Mon, Aug 19, 2019	41.29	41.40	41.22	41.26
2247	AMEX	GNR	Fri, Aug 16, 2019	40.62	40.92	40.57	40.88
2246	AMEX	GNR	Thu, Aug 15, 2019	40.66	40.66	40.31	40.54
2245	AMEX	GNR	Wed, Aug 14, 2019	41.23	41.23	40.70	40.78
2244	AMEX	GNR	Tue, Aug 13, 2019	41.43	42.14	41.33	42.00
2243	AMEX	GNR	Mon, Aug 12, 2019	41.98	42.00	41.46	41.50
2242	AMEX	GNR	Fri, Aug 9, 2019	42.61	42.61	42.16	42.26
2241	AMEX	GNR	Thu, Aug 8, 2019	42.14	42.83	42.14	42.80
2240	AMEX	GNR	Wed, Aug 7, 2019	41.41	41.95	41.38	41.92
2239	AMEX	GNR	Tue, Aug 6, 2019	42.17	42.26	41.62	42.00
2238	AMEX	GNR	Mon, Aug 5, 2019	42.33	42.33	41.67	41.86
2237	AMEX	GNR	Fri, Aug 2, 2019	43.33	43.33	42.76	42.99
2236	AMEX	GNR	Thu, Aug 1, 2019	44.11	44.37	43.55	43.69
2235	AMEX	GNR	Wed, Jul 31, 2019	45.03	45.07	44.28	44.60
2234	AMEX	GNR	Tue, Jul 30, 2019	44.67	45.09	44.67	45.05
2233	AMEX	GNR	Mon, Jul 29, 2019	45.13	45.13	44.84	45.00
2232	AMEX	GNR	Fri, Jul 26, 2019	45.22	45.22	44.94	45.06
2231	AMEX	GNR	Thu, Jul 25, 2019	45.60	45.60	44.97	45.04
2230	AMEX	GNR	Wed, Jul 24, 2019	45.60	45.74	45.60	45.65
2229	AMEX	GNR	Tue, Jul 23, 2019	45.65	45.83	45.63	45.75
2228	AMEX	GNR	Mon, Jul 22, 2019	45.36	45.50	45.22	45.34
2227	AMEX	GNR	Fri, Jul 19, 2019	45.08	45.29	45.07	45.15
2226	AMEX	GNR	Thu, Jul 18, 2019	44.82	45.12	44.73	45.09
2225	AMEX	GNR	Wed, Jul 17, 2019	45.19	45.19	44.93	44.99
2224	AMEX	GNR	Tue, Jul 16, 2019	45.27	45.56	45.19	45.27
2223	AMEX	GNR	Mon, Jul 15, 2019	45.56	45.63	45.37	45.43
2222	AMEX	GNR	Fri, Jul 12, 2019	45.33	45.49	45.33	45.44
2221	AMEX	GNR	Thu, Jul 11, 2019	45.34	45.37	45.08	45.24
2220	AMEX	GNR	Wed, Jul 10, 2019	45.35	45.52	45.21	45.36
2219	AMEX	GNR	Tue, Jul 9, 2019	45.02	45.13	44.86	45.12
2218	AMEX	GNR	Mon, Jul 8, 2019	45.46	45.62	45.35	45.39
2217	AMEX	GNR	Fri, Jul 5, 2019	45.47	45.58	45.16	45.53
2216	AMEX	GNR	Wed, Jul 3, 2019	45.94	46.02	45.85	46.02
2215	AMEX	GNR	Tue, Jul 2, 2019	46.07	46.07	45.78	45.87
2214	AMEX	GNR	Mon, Jul 1, 2019	46.32	46.42	45.95	46.04
2213	AMEX	GNR	Fri, Jun 28, 2019	45.74	45.95	45.74	45.87
2212	AMEX	GNR	Thu, Jun 27, 2019	45.74	45.83	45.55	45.60
2211	AMEX	GNR	Wed, Jun 26, 2019	45.66	45.83	45.61	45.65
2210	AMEX	GNR	Tue, Jun 25, 2019	45.65	45.72	45.37	45.39
2209	AMEX	GNR	Mon, Jun 24, 2019	45.55	45.60	45.42	45.49
2208	AMEX	GNR	Fri, Jun 21, 2019	45.51	45.65	45.51	45.54
2207	AMEX	GNR	Thu, Jun 20, 2019	45.53	45.64	45.32	45.45
2206	AMEX	GNR	Wed, Jun 19, 2019	44.82	45.08	44.63	44.94
2205	AMEX	GNR	Tue, Jun 18, 2019	44.37	44.78	44.37	44.71
2204	AMEX	GNR	Mon, Jun 17, 2019	43.90	44.05	43.85	43.97
2203	AMEX	GNR	Fri, Jun 14, 2019	44.19	44.19	44.01	44.05
2202	AMEX	GNR	Thu, Jun 13, 2019	44.14	44.41	44.14	44.20
2201	AMEX	GNR	Wed, Jun 12, 2019	43.95	44.07	43.77	43.86
2200	AMEX	GNR	Tue, Jun 11, 2019	44.11	44.27	44.01	44.07
2199	AMEX	GNR	Mon, Jun 10, 2019	43.47	43.60	43.43	43.51
2198	AMEX	GNR	Fri, Jun 7, 2019	43.30	43.56	43.30	43.39
2197	AMEX	GNR	Thu, Jun 6, 2019	42.83	43.16	42.81	43.04
2196	AMEX	GNR	Wed, Jun 5, 2019	43.15	43.15	42.61	42.71
2195	AMEX	GNR	Tue, Jun 4, 2019	42.65	43.10	42.58	43.02
2194	AMEX	GNR	Mon, Jun 3, 2019	42.05	42.42	42.05	42.29
2193	AMEX	GNR	Fri, May 31, 2019	42.34	42.74	42.30	41.76
2192	AMEX	GNR	Thu, May 30, 2019	42.84	42.96	42.67	42.80
2191	AMEX	GNR	Wed, May 29, 2019	42.71	42.94	42.55	42.91
2190	AMEX	GNR	Tue, May 28, 2019	43.42	43.53	43.02	43.02
2189	AMEX	GNR	Fri, May 24, 2019	43.38	43.46	43.12	43.30
2188	AMEX	GNR	Thu, May 23, 2019	43.32	43.32	42.83	43.01
2187	AMEX	GNR	Wed, May 22, 2019	44.19	44.22	43.87	43.95
2186	AMEX	GNR	Tue, May 21, 2019	44.05	44.36	44.03	44.35
2185	AMEX	GNR	Mon, May 20, 2019	44.01	44.09	43.80	43.87
2184	AMEX	GNR	Fri, May 17, 2019	44.30	44.50	44.17	44.27
2183	AMEX	GNR	Thu, May 16, 2019	44.60	44.84	44.53	44.61
2182	AMEX	GNR	Wed, May 15, 2019	44.02	44.48	43.90	44.40
2181	AMEX	GNR	Tue, May 14, 2019	44.18	44.48	44.10	44.24
2180	AMEX	GNR	Mon, May 13, 2019	44.21	44.24	43.76	43.90
2179	AMEX	GNR	Fri, May 10, 2019	44.51	45.07	44.24	44.91
2178	AMEX	GNR	Thu, May 9, 2019	44.34	44.68	44.13	44.51
2177	AMEX	GNR	Wed, May 8, 2019	44.71	44.94	44.69	44.79
2176	AMEX	GNR	Tue, May 7, 2019	45.03	45.05	44.58	44.83
2175	AMEX	GNR	Mon, May 6, 2019	45.06	45.60	45.06	45.52
2174	AMEX	GNR	Fri, May 3, 2019	45.72	46.07	45.72	46.03
2173	AMEX	GNR	Thu, May 2, 2019	45.71	45.75	45.30	45.42
2172	AMEX	GNR	Wed, May 1, 2019	46.40	46.46	45.71	45.75
2171	AMEX	GNR	Tue, Apr 30, 2019	46.32	46.48	46.12	46.45
2170	AMEX	GNR	Mon, Apr 29, 2019	46.29	46.48	46.29	46.46
2169	AMEX	GNR	Fri, Apr 26, 2019	46.22	46.42	46.11	46.36
2168	AMEX	GNR	Thu, Apr 25, 2019	46.52	46.56	46.35	46.43
2167	AMEX	GNR	Wed, Apr 24, 2019	47.06	47.06	46.56	46.60
2166	AMEX	GNR	Tue, Apr 23, 2019	47.30	47.47	47.16	47.43
2165	AMEX	GNR	Mon, Apr 22, 2019	47.27	47.44	47.26	47.30
2164	AMEX	GNR	Thu, Apr 18, 2019	47.42	47.45	47.18	47.30
2163	AMEX	GNR	Wed, Apr 17, 2019	47.64	47.76	47.33	47.41
2162	AMEX	GNR	Tue, Apr 16, 2019	47.49	47.49	47.30	47.44
2161	AMEX	GNR	Mon, Apr 15, 2019	47.68	47.68	47.44	47.52
2160	AMEX	GNR	Fri, Apr 12, 2019	47.90	47.90	47.62	47.69
2159	AMEX	GNR	Thu, Apr 11, 2019	47.54	47.57	47.29	47.48
2158	AMEX	GNR	Wed, Apr 10, 2019	47.68	47.84	47.65	47.79
2157	AMEX	GNR	Tue, Apr 9, 2019	47.87	47.87	47.50	47.53
2156	AMEX	GNR	Mon, Apr 8, 2019	47.89	48.03	47.83	47.99
2155	AMEX	GNR	Fri, Apr 5, 2019	47.50	47.77	47.50	47.77
2154	AMEX	GNR	Thu, Apr 4, 2019	47.14	47.43	47.10	47.43
2153	AMEX	GNR	Wed, Apr 3, 2019	47.48	47.63	47.23	47.30
2152	AMEX	GNR	Tue, Apr 2, 2019	47.10	47.15	46.87	47.08
2151	AMEX	GNR	Mon, Apr 1, 2019	46.94	47.10	46.94	47.07
2150	AMEX	GNR	Fri, Mar 29, 2019	46.39	46.50	46.13	46.23
2149	AMEX	GNR	Thu, Mar 28, 2019	45.76	45.95	45.69	45.92
2148	AMEX	GNR	Wed, Mar 27, 2019	45.93	45.94	45.58	45.79
2147	AMEX	GNR	Tue, Mar 26, 2019	45.87	46.13	45.77	45.94
2146	AMEX	GNR	Mon, Mar 25, 2019	45.52	45.78	45.46	45.60
2145	AMEX	GNR	Fri, Mar 22, 2019	46.29	46.29	45.60	45.68
2144	AMEX	GNR	Thu, Mar 21, 2019	46.65	46.92	46.46	46.87
2143	AMEX	GNR	Wed, Mar 20, 2019	46.47	46.96	46.22	46.69
2142	AMEX	GNR	Tue, Mar 19, 2019	46.77	47.89	46.56	46.67
2141	AMEX	GNR	Mon, Mar 18, 2019	46.28	46.54	46.28	46.50
2140	AMEX	GNR	Fri, Mar 15, 2019	46.12	46.25	46.05	46.09
2139	AMEX	GNR	Thu, Mar 14, 2019	46.16	46.16	45.93	46.00
2138	AMEX	GNR	Wed, Mar 13, 2019	45.86	46.23	45.86	46.19
2137	AMEX	GNR	Tue, Mar 12, 2019	45.46	45.72	45.46	45.62
2136	AMEX	GNR	Mon, Mar 11, 2019	45.04	45.46	45.04	45.43
2135	AMEX	GNR	Fri, Mar 8, 2019	44.68	44.85	44.50	44.83
2134	AMEX	GNR	Thu, Mar 7, 2019	45.61	45.61	45.08	45.12
2133	AMEX	GNR	Wed, Mar 6, 2019	45.97	45.98	45.60	45.70
2132	AMEX	GNR	Tue, Mar 5, 2019	45.89	45.95	45.74	45.88
2131	AMEX	GNR	Mon, Mar 4, 2019	46.00	46.00	45.50	45.95
2130	AMEX	GNR	Fri, Mar 1, 2019	45.89	46.08	45.69	45.83
2129	AMEX	GNR	Thu, Feb 28, 2019	46.12	46.12	45.73	45.74
2128	AMEX	GNR	Wed, Feb 27, 2019	46.43	46.53	46.28	46.36
2127	AMEX	GNR	Tue, Feb 26, 2019	46.45	46.60	46.34	46.47
2126	AMEX	GNR	Mon, Feb 25, 2019	46.47	46.57	46.35	46.37
2125	AMEX	GNR	Fri, Feb 22, 2019	46.36	46.38	46.19	46.29
2124	AMEX	GNR	Thu, Feb 21, 2019	46.11	46.21	45.81	45.92
2123	AMEX	GNR	Wed, Feb 20, 2019	45.98	46.58	45.98	46.41
2122	AMEX	GNR	Tue, Feb 19, 2019	45.39	45.99	45.39	45.89
2121	AMEX	GNR	Fri, Feb 15, 2019	45.46	45.55	45.36	45.55
2120	AMEX	GNR	Thu, Feb 14, 2019	44.83	45.17	44.83	44.97
2119	AMEX	GNR	Wed, Feb 13, 2019	45.04	45.30	44.95	44.95
2118	AMEX	GNR	Tue, Feb 12, 2019	44.65	44.94	44.65	44.85
2117	AMEX	GNR	Mon, Feb 11, 2019	44.41	44.54	44.24	44.35
2116	AMEX	GNR	Fri, Feb 8, 2019	44.41	44.49	44.06	44.46
2115	AMEX	GNR	Thu, Feb 7, 2019	44.92	45.03	44.40	44.62
2114	AMEX	GNR	Wed, Feb 6, 2019	45.41	45.55	45.27	45.30
2113	AMEX	GNR	Tue, Feb 5, 2019	45.45	45.50	45.27	45.45
2112	AMEX	GNR	Mon, Feb 4, 2019	45.16	45.34	44.90	45.32
2111	AMEX	GNR	Fri, Feb 1, 2019	45.20	45.40	45.06	45.28
2110	AMEX	GNR	Thu, Jan 31, 2019	45.01	45.23	44.92	45.15
2109	AMEX	GNR	Wed, Jan 30, 2019	44.57	45.13	44.43	44.95
2108	AMEX	GNR	Tue, Jan 29, 2019	44.03	44.22	43.95	44.03
2107	AMEX	GNR	Mon, Jan 28, 2019	43.63	43.65	43.34	43.62
2106	AMEX	GNR	Fri, Jan 25, 2019	44.06	44.37	44.06	44.15
2105	AMEX	GNR	Thu, Jan 24, 2019	43.36	43.69	43.31	43.46
2104	AMEX	GNR	Wed, Jan 23, 2019	43.69	43.80	43.17	43.41
2103	AMEX	GNR	Tue, Jan 22, 2019	43.72	43.83	43.35	43.44
2102	AMEX	GNR	Fri, Jan 18, 2019	44.15	44.34	44.01	44.23
2101	AMEX	GNR	Thu, Jan 17, 2019	43.18	43.91	43.17	43.77
2100	AMEX	GNR	Wed, Jan 16, 2019	43.27	43.51	43.26	43.32
2099	AMEX	GNR	Tue, Jan 15, 2019	43.47	43.63	43.19	43.35
2098	AMEX	GNR	Mon, Jan 14, 2019	43.26	43.50	43.19	43.35
2097	AMEX	GNR	Fri, Jan 11, 2019	43.50	43.70	43.32	43.59
2096	AMEX	GNR	Thu, Jan 10, 2019	43.22	43.80	43.18	43.80
2095	AMEX	GNR	Wed, Jan 9, 2019	43.41	43.63	43.19	43.47
2094	AMEX	GNR	Tue, Jan 8, 2019	42.95	43.06	42.69	42.88
2093	AMEX	GNR	Mon, Jan 7, 2019	42.42	42.87	42.26	42.60
2092	AMEX	GNR	Fri, Jan 4, 2019	41.46	42.32	41.46	42.30
2091	AMEX	GNR	Thu, Jan 3, 2019	41.40	41.40	40.50	40.67
2090	AMEX	GNR	Wed, Jan 2, 2019	40.52	41.36	40.48	41.32
2089	AMEX	GNR	Mon, Dec 31, 2018	41.18	41.29	40.83	41.24
2088	AMEX	GNR	Fri, Dec 28, 2018	41.28	41.35	40.83	40.96
2087	AMEX	GNR	Thu, Dec 27, 2018	40.24	41.00	40.07	40.99
2086	AMEX	GNR	Wed, Dec 26, 2018	39.63	40.92	39.44	40.92
2085	AMEX	GNR	Mon, Dec 24, 2018	40.14	40.41	39.53	39.53
2084	AMEX	GNR	Fri, Dec 21, 2018	40.60	40.97	40.02	40.16
2083	AMEX	GNR	Thu, Dec 20, 2018	41.90	42.26	41.21	40.67
2082	AMEX	GNR	Wed, Dec 19, 2018	42.69	43.16	41.82	41.97
2081	AMEX	GNR	Tue, Dec 18, 2018	42.74	42.94	42.31	42.47
2080	AMEX	GNR	Mon, Dec 17, 2018	43.18	43.32	42.42	42.56
2079	AMEX	GNR	Fri, Dec 14, 2018	43.13	43.47	42.99	43.11
2078	AMEX	GNR	Thu, Dec 13, 2018	43.69	43.86	43.46	43.63
2077	AMEX	GNR	Wed, Dec 12, 2018	43.78	44.05	43.55	43.62
2076	AMEX	GNR	Tue, Dec 11, 2018	43.73	43.86	42.90	43.17
2075	AMEX	GNR	Mon, Dec 10, 2018	43.25	43.33	42.52	43.11
2074	AMEX	GNR	Fri, Dec 7, 2018	44.12	44.62	43.30	43.46
2073	AMEX	GNR	Thu, Dec 6, 2018	43.53	43.86	42.90	43.84
2072	AMEX	GNR	Tue, Dec 4, 2018	45.32	45.39	44.40	44.45
2071	AMEX	GNR	Mon, Dec 3, 2018	45.64	45.89	45.26	45.52
2070	AMEX	GNR	Fri, Nov 30, 2018	44.00	44.52	44.00	44.43
2069	AMEX	GNR	Thu, Nov 29, 2018	44.55	44.74	44.34	44.51
2068	AMEX	GNR	Wed, Nov 28, 2018	43.92	44.60	43.56	44.54
2067	AMEX	GNR	Tue, Nov 27, 2018	43.85	43.90	43.61	43.81
2066	AMEX	GNR	Mon, Nov 26, 2018	44.12	44.40	44.07	44.19
2065	AMEX	GNR	Fri, Nov 23, 2018	44.12	44.12	43.80	43.89
2064	AMEX	GNR	Wed, Nov 21, 2018	44.92	45.45	44.92	45.17
2063	AMEX	GNR	Tue, Nov 20, 2018	45.06	45.11	44.41	44.59
2062	AMEX	GNR	Mon, Nov 19, 2018	45.94	46.04	45.52	45.67
2061	AMEX	GNR	Fri, Nov 16, 2018	45.76	46.22	45.76	46.10
2060	AMEX	GNR	Thu, Nov 15, 2018	45.14	45.98	45.10	45.81
2059	AMEX	GNR	Wed, Nov 14, 2018	45.44	45.53	44.96	45.24
2058	AMEX	GNR	Tue, Nov 13, 2018	45.61	45.86	45.18	45.36
2057	AMEX	GNR	Mon, Nov 12, 2018	46.43	46.43	45.67	45.67
2056	AMEX	GNR	Fri, Nov 9, 2018	46.58	46.70	46.21	46.51
2055	AMEX	GNR	Thu, Nov 8, 2018	47.67	47.86	47.13	47.18
2054	AMEX	GNR	Wed, Nov 7, 2018	47.78	47.93	47.53	47.92
2053	AMEX	GNR	Tue, Nov 6, 2018	47.13	47.35	47.11	47.30
2052	AMEX	GNR	Mon, Nov 5, 2018	47.01	47.23	46.80	47.00
2051	AMEX	GNR	Fri, Nov 2, 2018	47.27	47.34	46.59	46.90
2050	AMEX	GNR	Thu, Nov 1, 2018	46.35	46.92	46.12	46.92
2049	AMEX	GNR	Wed, Oct 31, 2018	45.82	46.27	45.82	45.98
2048	AMEX	GNR	Tue, Oct 30, 2018	44.88	45.50	44.84	45.49
2047	AMEX	GNR	Mon, Oct 29, 2018	45.58	45.67	44.35	44.70
2046	AMEX	GNR	Fri, Oct 26, 2018	44.71	45.42	44.51	45.11
2045	AMEX	GNR	Thu, Oct 25, 2018	45.06	45.48	44.99	45.24
2044	AMEX	GNR	Wed, Oct 24, 2018	46.14	46.26	44.71	44.73
2043	AMEX	GNR	Tue, Oct 23, 2018	46.30	46.51	45.64	46.34
2042	AMEX	GNR	Mon, Oct 22, 2018	47.60	47.60	47.00	47.12
2041	AMEX	GNR	Fri, Oct 19, 2018	47.53	47.87	47.42	47.53
2040	AMEX	GNR	Thu, Oct 18, 2018	47.81	47.95	47.18	47.38
2039	AMEX	GNR	Wed, Oct 17, 2018	48.41	48.41	47.98	48.21
2038	AMEX	GNR	Tue, Oct 16, 2018	48.41	48.66	48.25	48.64
2037	AMEX	GNR	Mon, Oct 15, 2018	48.05	48.29	48.05	48.05
2036	AMEX	GNR	Fri, Oct 12, 2018	48.40	48.40	47.56	48.04
2035	AMEX	GNR	Thu, Oct 11, 2018	48.20	48.37	47.70	47.82
2034	AMEX	GNR	Wed, Oct 10, 2018	49.64	49.64	48.35	48.38
2033	AMEX	GNR	Tue, Oct 9, 2018	49.85	50.09	49.63	49.97
2032	AMEX	GNR	Mon, Oct 8, 2018	49.67	50.11	49.61	50.00
2031	AMEX	GNR	Fri, Oct 5, 2018	50.43	50.43	49.97	50.20
2030	AMEX	GNR	Thu, Oct 4, 2018	50.86	50.96	50.25	50.41
2029	AMEX	GNR	Wed, Oct 3, 2018	51.25	51.25	50.84	50.92
2028	AMEX	GNR	Tue, Oct 2, 2018	50.83	51.16	50.81	51.00
2027	AMEX	GNR	Mon, Oct 1, 2018	50.77	51.03	50.75	50.88
2026	AMEX	GNR	Fri, Sep 28, 2018	50.45	50.84	50.45	50.56
2025	AMEX	GNR	Thu, Sep 27, 2018	50.74	50.86	50.59	50.70
2024	AMEX	GNR	Wed, Sep 26, 2018	50.83	51.10	50.63	50.71
2023	AMEX	GNR	Tue, Sep 25, 2018	51.03	51.18	50.93	51.00
2022	AMEX	GNR	Mon, Sep 24, 2018	50.76	50.96	50.55	50.57
2021	AMEX	GNR	Fri, Sep 21, 2018	50.52	50.68	50.43	50.53
2020	AMEX	GNR	Thu, Sep 20, 2018	50.37	50.37	50.14	50.30
2019	AMEX	GNR	Wed, Sep 19, 2018	49.65	50.03	49.65	49.88
2018	AMEX	GNR	Tue, Sep 18, 2018	49.05	49.42	49.05	49.34
2017	AMEX	GNR	Mon, Sep 17, 2018	48.72	49.06	48.72	48.75
2016	AMEX	GNR	Fri, Sep 14, 2018	48.49	48.69	48.38	48.52
2015	AMEX	GNR	Thu, Sep 13, 2018	48.50	48.59	48.26	48.42
2014	AMEX	GNR	Wed, Sep 12, 2018	47.89	48.32	47.89	48.15
2013	AMEX	GNR	Tue, Sep 11, 2018	47.27	47.72	47.14	47.70
2012	AMEX	GNR	Mon, Sep 10, 2018	47.73	47.84	47.51	47.51
2011	AMEX	GNR	Fri, Sep 7, 2018	47.48	47.65	47.19	47.49
2010	AMEX	GNR	Thu, Sep 6, 2018	48.02	48.28	47.67	47.80
2009	AMEX	GNR	Wed, Sep 5, 2018	47.93	48.08	47.73	48.01
2008	AMEX	GNR	Tue, Sep 4, 2018	48.42	48.42	48.13	48.22
2007	AMEX	GNR	Fri, Aug 31, 2018	49.00	49.11	48.68	48.82
2006	AMEX	GNR	Thu, Aug 30, 2018	49.55	49.62	49.16	49.34
2005	AMEX	GNR	Wed, Aug 29, 2018	49.52	49.91	49.45	49.84
2004	AMEX	GNR	Tue, Aug 28, 2018	49.68	49.94	49.44	49.47
2003	AMEX	GNR	Mon, Aug 27, 2018	49.10	49.54	49.10	49.46
2002	AMEX	GNR	Fri, Aug 24, 2018	48.69	49.00	48.65	48.90
2001	AMEX	GNR	Thu, Aug 23, 2018	48.37	48.40	48.16	48.18
2000	AMEX	GNR	Wed, Aug 22, 2018	48.49	48.70	48.49	48.62
1999	AMEX	GNR	Tue, Aug 21, 2018	48.29	48.57	48.29	48.34
1998	AMEX	GNR	Mon, Aug 20, 2018	48.09	48.24	48.06	48.14
1997	AMEX	GNR	Fri, Aug 17, 2018	47.40	47.91	47.37	47.84
1996	AMEX	GNR	Thu, Aug 16, 2018	47.47	47.75	47.42	47.45
1995	AMEX	GNR	Wed, Aug 15, 2018	47.84	48.21	46.84	47.16
1994	AMEX	GNR	Tue, Aug 14, 2018	48.71	48.80	48.52	48.71
1993	AMEX	GNR	Mon, Aug 13, 2018	49.00	49.17	48.48	48.60
1992	AMEX	GNR	Fri, Aug 10, 2018	49.26	49.26	48.97	49.16
1991	AMEX	GNR	Thu, Aug 9, 2018	50.16	50.26	49.91	49.91
1990	AMEX	GNR	Wed, Aug 8, 2018	50.26	50.26	49.98	50.11
1989	AMEX	GNR	Tue, Aug 7, 2018	50.37	50.58	50.17	50.17
1988	AMEX	GNR	Mon, Aug 6, 2018	49.97	50.08	49.72	49.95
1987	AMEX	GNR	Fri, Aug 3, 2018	49.81	50.09	49.81	50.07
1986	AMEX	GNR	Thu, Aug 2, 2018	49.54	49.86	49.47	49.85
1985	AMEX	GNR	Wed, Aug 1, 2018	50.37	50.41	50.07	50.18
1984	AMEX	GNR	Tue, Jul 31, 2018	50.51	50.76	50.48	50.54
1983	AMEX	GNR	Mon, Jul 30, 2018	50.25	50.42	50.14	50.18
1982	AMEX	GNR	Fri, Jul 27, 2018	50.07	50.32	49.90	50.00
1981	AMEX	GNR	Thu, Jul 26, 2018	49.98	50.12	49.84	49.98
1980	AMEX	GNR	Wed, Jul 25, 2018	49.83	50.25	49.55	50.25
1979	AMEX	GNR	Tue, Jul 24, 2018	49.60	49.96	49.59	49.63
1978	AMEX	GNR	Mon, Jul 23, 2018	48.90	48.99	48.76	48.79
1977	AMEX	GNR	Fri, Jul 20, 2018	48.94	49.04	48.91	48.91
1976	AMEX	GNR	Thu, Jul 19, 2018	49.17	49.27	48.96	49.09
1975	AMEX	GNR	Wed, Jul 18, 2018	49.35	49.62	49.16	49.51
1974	AMEX	GNR	Tue, Jul 17, 2018	49.21	49.59	49.21	49.51
1973	AMEX	GNR	Mon, Jul 16, 2018	49.57	49.57	49.11	49.33
1972	AMEX	GNR	Fri, Jul 13, 2018	49.60	49.75	49.42	49.64
1971	AMEX	GNR	Thu, Jul 12, 2018	49.75	49.88	49.57	49.77
1970	AMEX	GNR	Wed, Jul 11, 2018	50.07	50.14	49.32	49.48
1969	AMEX	GNR	Tue, Jul 10, 2018	50.60	50.86	50.60	50.85
1968	AMEX	GNR	Mon, Jul 9, 2018	50.41	50.63	50.35	50.59
1967	AMEX	GNR	Fri, Jul 6, 2018	49.57	50.12	49.55	50.00
1966	AMEX	GNR	Thu, Jul 5, 2018	49.75	49.75	49.47	49.64
1965	AMEX	GNR	Tue, Jul 3, 2018	49.70	49.96	49.39	49.40
1964	AMEX	GNR	Mon, Jul 2, 2018	49.56	49.69	49.24	49.51
1963	AMEX	GNR	Fri, Jun 29, 2018	49.98	50.38	49.98	50.08
1962	AMEX	GNR	Thu, Jun 28, 2018	49.44	49.81	49.31	49.69
1961	AMEX	GNR	Wed, Jun 27, 2018	49.89	50.36	49.57	49.60
1960	AMEX	GNR	Tue, Jun 26, 2018	49.44	49.77	49.26	49.61
1959	AMEX	GNR	Mon, Jun 25, 2018	49.70	49.70	49.12	49.29
1958	AMEX	GNR	Fri, Jun 22, 2018	49.99	50.31	49.99	50.11
1957	AMEX	GNR	Thu, Jun 21, 2018	49.53	49.53	49.16	49.20
1956	AMEX	GNR	Wed, Jun 20, 2018	50.08	50.10	49.67	49.79
1955	AMEX	GNR	Tue, Jun 19, 2018	49.71	49.96	49.47	49.94
1954	AMEX	GNR	Mon, Jun 18, 2018	50.18	50.62	49.54	50.61
1953	AMEX	GNR	Fri, Jun 15, 2018	51.13	51.15	50.42	50.58
1952	AMEX	GNR	Thu, Jun 14, 2018	51.59	51.64	51.36	51.38
1951	AMEX	GNR	Wed, Jun 13, 2018	51.72	51.79	51.44	51.58
1950	AMEX	GNR	Tue, Jun 12, 2018	51.87	51.90	51.46	51.57
1949	AMEX	GNR	Mon, Jun 11, 2018	51.96	52.26	51.96	52.09
1948	AMEX	GNR	Fri, Jun 8, 2018	51.90	52.11	51.67	51.93
1947	AMEX	GNR	Thu, Jun 7, 2018	52.29	52.34	51.82	51.94
1946	AMEX	GNR	Wed, Jun 6, 2018	51.68	52.09	51.56	52.05
1945	AMEX	GNR	Tue, Jun 5, 2018	51.19	51.36	51.13	51.29
1944	AMEX	GNR	Mon, Jun 4, 2018	51.49	51.67	51.11	51.23
1943	AMEX	GNR	Fri, Jun 1, 2018	51.09	51.22	51.04	51.17
1942	AMEX	GNR	Thu, May 31, 2018	51.43	51.52	51.17	50.69
1941	AMEX	GNR	Wed, May 30, 2018	50.86	51.58	50.86	51.44
1940	AMEX	GNR	Tue, May 29, 2018	50.64	50.85	50.31	50.45
1939	AMEX	GNR	Fri, May 25, 2018	51.38	51.38	50.93	51.17
1938	AMEX	GNR	Thu, May 24, 2018	52.01	52.13	51.64	52.05
1937	AMEX	GNR	Wed, May 23, 2018	52.11	52.31	51.86	52.27
1936	AMEX	GNR	Tue, May 22, 2018	53.14	53.32	52.82	52.83
1935	AMEX	GNR	Mon, May 21, 2018	52.97	53.11	52.91	53.06
1934	AMEX	GNR	Fri, May 18, 2018	52.68	52.85	52.63	52.73
1933	AMEX	GNR	Thu, May 17, 2018	52.90	53.17	52.82	53.03
1932	AMEX	GNR	Wed, May 16, 2018	52.68	53.00	52.67	52.82
1931	AMEX	GNR	Tue, May 15, 2018	52.34	52.59	52.19	52.55
1930	AMEX	GNR	Mon, May 14, 2018	52.58	52.85	52.56	52.72
1929	AMEX	GNR	Fri, May 11, 2018	52.36	52.61	52.36	52.40
1928	AMEX	GNR	Thu, May 10, 2018	51.79	52.18	51.68	52.14
1927	AMEX	GNR	Wed, May 9, 2018	51.20	51.70	51.20	51.55
1926	AMEX	GNR	Tue, May 8, 2018	50.69	50.89	50.39	50.89
1925	AMEX	GNR	Mon, May 7, 2018	50.92	51.25	50.70	50.79
1924	AMEX	GNR	Fri, May 4, 2018	50.35	50.93	50.33	50.81
1923	AMEX	GNR	Thu, May 3, 2018	50.41	50.61	50.00	50.52
1922	AMEX	GNR	Wed, May 2, 2018	50.50	50.78	50.29	50.38
1921	AMEX	GNR	Tue, May 1, 2018	50.38	50.41	49.78	50.21
1920	AMEX	GNR	Mon, Apr 30, 2018	50.68	50.75	50.40	50.44
1919	AMEX	GNR	Fri, Apr 27, 2018	50.87	51.00	50.65	50.90
1918	AMEX	GNR	Thu, Apr 26, 2018	50.96	51.18	50.87	51.14
1917	AMEX	GNR	Wed, Apr 25, 2018	50.52	50.90	50.32	50.77
1916	AMEX	GNR	Tue, Apr 24, 2018	51.31	51.53	50.73	50.93
1915	AMEX	GNR	Mon, Apr 23, 2018	51.04	51.21	50.94	51.14
1914	AMEX	GNR	Fri, Apr 20, 2018	51.42	51.42	51.07	51.25
1913	AMEX	GNR	Thu, Apr 19, 2018	51.64	51.84	51.36	51.57
1912	AMEX	GNR	Wed, Apr 18, 2018	51.12	51.70	51.12	51.53
1911	AMEX	GNR	Tue, Apr 17, 2018	50.34	50.68	50.28	50.58
1910	AMEX	GNR	Mon, Apr 16, 2018	50.20	50.25	50.02	50.23
1909	AMEX	GNR	Fri, Apr 13, 2018	50.06	50.22	49.98	50.12
1908	AMEX	GNR	Thu, Apr 12, 2018	49.58	49.90	49.50	49.74
1907	AMEX	GNR	Wed, Apr 11, 2018	49.29	49.80	49.29	49.59
1906	AMEX	GNR	Tue, Apr 10, 2018	49.00	49.64	49.00	49.42
1905	AMEX	GNR	Mon, Apr 9, 2018	48.25	48.64	47.98	48.28
1904	AMEX	GNR	Fri, Apr 6, 2018	48.66	48.92	47.95	48.23
1903	AMEX	GNR	Thu, Apr 5, 2018	48.46	48.99	48.46	48.87
1902	AMEX	GNR	Wed, Apr 4, 2018	47.52	48.21	47.47	48.17
1901	AMEX	GNR	Tue, Apr 3, 2018	47.96	48.24	47.69	48.20
1900	AMEX	GNR	Mon, Apr 2, 2018	48.26	48.26	47.34	47.67
1899	AMEX	GNR	Thu, Mar 29, 2018	47.88	48.55	47.88	48.38
1898	AMEX	GNR	Wed, Mar 28, 2018	47.95	47.95	47.51	47.58
1897	AMEX	GNR	Tue, Mar 27, 2018	48.66	48.77	47.97	48.09
1896	AMEX	GNR	Mon, Mar 26, 2018	48.23	48.51	47.77	48.45
1895	AMEX	GNR	Fri, Mar 23, 2018	48.09	48.31	47.58	47.63
1894	AMEX	GNR	Thu, Mar 22, 2018	48.50	48.53	47.84	47.86
1893	AMEX	GNR	Wed, Mar 21, 2018	48.42	49.28	48.39	49.12
1892	AMEX	GNR	Tue, Mar 20, 2018	48.29	48.56	48.21	48.25
1891	AMEX	GNR	Mon, Mar 19, 2018	48.69	48.69	48.03	48.29
1890	AMEX	GNR	Fri, Mar 16, 2018	48.75	49.04	48.75	48.92
1889	AMEX	GNR	Thu, Mar 15, 2018	49.02	49.11	48.66	48.69
1888	AMEX	GNR	Wed, Mar 14, 2018	49.30	49.35	48.90	48.98
1887	AMEX	GNR	Tue, Mar 13, 2018	49.43	49.45	48.85	48.99
1886	AMEX	GNR	Mon, Mar 12, 2018	49.28	49.38	49.05	49.25
1885	AMEX	GNR	Fri, Mar 9, 2018	48.93	49.25	48.81	49.24
1884	AMEX	GNR	Thu, Mar 8, 2018	48.87	48.87	48.48	48.67
1883	AMEX	GNR	Wed, Mar 7, 2018	48.83	49.15	48.56	48.96
1882	AMEX	GNR	Tue, Mar 6, 2018	49.28	49.44	49.07	49.19
1881	AMEX	GNR	Mon, Mar 5, 2018	47.95	48.75	47.95	48.71
1880	AMEX	GNR	Fri, Mar 2, 2018	47.97	48.35	47.71	48.30
1879	AMEX	GNR	Thu, Mar 1, 2018	48.41	48.73	47.92	48.26
1878	AMEX	GNR	Wed, Feb 28, 2018	49.67	49.74	48.56	48.62
1877	AMEX	GNR	Tue, Feb 27, 2018	50.20	50.30	49.59	49.59
1876	AMEX	GNR	Mon, Feb 26, 2018	50.22	50.41	49.92	50.35
1875	AMEX	GNR	Fri, Feb 23, 2018	49.47	49.98	49.44	49.83
1874	AMEX	GNR	Thu, Feb 22, 2018	49.16	49.66	49.12	49.30
1873	AMEX	GNR	Wed, Feb 21, 2018	49.32	49.82	48.94	48.96
1872	AMEX	GNR	Tue, Feb 20, 2018	49.33	49.53	48.97	49.14
1871	AMEX	GNR	Fri, Feb 16, 2018	49.36	49.78	49.25	49.48
1870	AMEX	GNR	Thu, Feb 15, 2018	49.64	49.64	48.94	49.55
1869	AMEX	GNR	Wed, Feb 14, 2018	47.83	49.27	47.75	49.27
1868	AMEX	GNR	Tue, Feb 13, 2018	48.11	48.36	47.97	48.19
1867	AMEX	GNR	Mon, Feb 12, 2018	47.76	48.31	47.63	48.07
1866	AMEX	GNR	Fri, Feb 9, 2018	47.36	47.54	46.06	47.30
1865	AMEX	GNR	Thu, Feb 8, 2018	48.66	48.67	47.01	47.12
1864	AMEX	GNR	Wed, Feb 7, 2018	49.05	49.36	48.51	48.52
1863	AMEX	GNR	Tue, Feb 6, 2018	48.26	49.57	48.19	49.41
1862	AMEX	GNR	Mon, Feb 5, 2018	49.93	50.24	48.19	48.52
1861	AMEX	GNR	Fri, Feb 2, 2018	51.27	51.33	50.10	50.18
1860	AMEX	GNR	Thu, Feb 1, 2018	51.61	51.87	51.54	51.85
1859	AMEX	GNR	Wed, Jan 31, 2018	51.86	51.89	51.37	51.60
1858	AMEX	GNR	Tue, Jan 30, 2018	52.10	52.10	51.54	51.61
1857	AMEX	GNR	Mon, Jan 29, 2018	52.70	52.70	52.22	52.23
1856	AMEX	GNR	Fri, Jan 26, 2018	52.40	52.72	52.31	52.68
1855	AMEX	GNR	Thu, Jan 25, 2018	52.79	52.79	52.06	52.22
1854	AMEX	GNR	Wed, Jan 24, 2018	52.42	52.59	52.22	52.44
1853	AMEX	GNR	Tue, Jan 23, 2018	51.93	52.02	51.70	51.97
1852	AMEX	GNR	Mon, Jan 22, 2018	51.89	52.28	51.89	52.20
1851	AMEX	GNR	Fri, Jan 19, 2018	51.88	51.88	51.63	51.72
1850	AMEX	GNR	Thu, Jan 18, 2018	51.86	51.95	51.66	51.71
1849	AMEX	GNR	Wed, Jan 17, 2018	51.75	52.09	51.55	51.86
1848	AMEX	GNR	Tue, Jan 16, 2018	52.15	52.15	51.62	51.72
1847	AMEX	GNR	Fri, Jan 12, 2018	51.87	52.24	51.86	52.21
1846	AMEX	GNR	Thu, Jan 11, 2018	51.13	51.63	51.13	51.63
1845	AMEX	GNR	Wed, Jan 10, 2018	51.00	51.06	50.83	50.93
1844	AMEX	GNR	Tue, Jan 9, 2018	51.01	51.14	50.84	50.95
1843	AMEX	GNR	Mon, Jan 8, 2018	50.95	51.00	50.82	51.00
1842	AMEX	GNR	Fri, Jan 5, 2018	50.75	50.92	50.57	50.90
1841	AMEX	GNR	Thu, Jan 4, 2018	50.60	50.80	50.60	50.75
1840	AMEX	GNR	Wed, Jan 3, 2018	50.11	50.41	50.10	50.38
1839	AMEX	GNR	Tue, Jan 2, 2018	49.43	50.00	49.25	49.98
1838	AMEX	GNR	Fri, Dec 29, 2017	49.34	49.35	49.06	49.07
1837	AMEX	GNR	Thu, Dec 28, 2017	49.05	49.09	48.97	49.06
1836	AMEX	GNR	Wed, Dec 27, 2017	48.81	48.88	48.76	48.83
1835	AMEX	GNR	Tue, Dec 26, 2017	48.43	48.72	48.42	48.66
1834	AMEX	GNR	Fri, Dec 22, 2017	48.31	48.44	48.22	48.41
1833	AMEX	GNR	Thu, Dec 21, 2017	47.95	48.43	47.94	48.33
1832	AMEX	GNR	Wed, Dec 20, 2017	47.75	47.84	47.59	47.72
1831	AMEX	GNR	Tue, Dec 19, 2017	47.42	47.52	47.36	47.45
1830	AMEX	GNR	Mon, Dec 18, 2017	47.23	47.61	47.23	47.50
1829	AMEX	GNR	Fri, Dec 15, 2017	46.99	47.02	46.83	46.86
1828	AMEX	GNR	Thu, Dec 14, 2017	47.63	47.72	47.48	46.86
1827	AMEX	GNR	Wed, Dec 13, 2017	47.42	47.67	47.36	47.63
1826	AMEX	GNR	Tue, Dec 12, 2017	47.21	47.40	47.10	47.29
1825	AMEX	GNR	Mon, Dec 11, 2017	47.02	47.23	47.02	47.14
1824	AMEX	GNR	Fri, Dec 8, 2017	46.89	46.95	46.78	46.79
1823	AMEX	GNR	Thu, Dec 7, 2017	46.44	46.75	46.44	46.68
1822	AMEX	GNR	Wed, Dec 6, 2017	46.73	46.92	46.55	46.66
1821	AMEX	GNR	Tue, Dec 5, 2017	47.07	47.12	46.87	46.91
1820	AMEX	GNR	Mon, Dec 4, 2017	47.39	47.48	47.11	47.12
1819	AMEX	GNR	Fri, Dec 1, 2017	47.12	47.40	46.91	47.16
1818	AMEX	GNR	Thu, Nov 30, 2017	46.94	47.19	46.92	47.03
1817	AMEX	GNR	Wed, Nov 29, 2017	47.04	47.15	46.82	46.92
1816	AMEX	GNR	Tue, Nov 28, 2017	46.95	47.14	46.81	47.00
1815	AMEX	GNR	Mon, Nov 27, 2017	47.14	47.14	46.79	46.79
1814	AMEX	GNR	Fri, Nov 24, 2017	47.24	47.41	47.17	47.24
1813	AMEX	GNR	Wed, Nov 22, 2017	46.91	47.08	46.91	47.04
1812	AMEX	GNR	Tue, Nov 21, 2017	46.64	46.83	46.47	46.62
1811	AMEX	GNR	Mon, Nov 20, 2017	46.33	46.44	46.24	46.30
1810	AMEX	GNR	Fri, Nov 17, 2017	46.27	46.42	46.19	46.29
1809	AMEX	GNR	Thu, Nov 16, 2017	46.33	46.38	46.20	46.30
1808	AMEX	GNR	Wed, Nov 15, 2017	46.05	46.27	45.85	46.12
1807	AMEX	GNR	Tue, Nov 14, 2017	46.86	46.86	46.50	46.54
1806	AMEX	GNR	Mon, Nov 13, 2017	47.00	47.15	46.95	47.05
1805	AMEX	GNR	Fri, Nov 10, 2017	47.36	47.41	47.12	47.28
1804	AMEX	GNR	Thu, Nov 9, 2017	47.24	47.45	47.14	47.33
1803	AMEX	GNR	Wed, Nov 8, 2017	47.58	47.69	47.45	47.60
1802	AMEX	GNR	Tue, Nov 7, 2017	47.78	47.84	47.38	47.61
1801	AMEX	GNR	Mon, Nov 6, 2017	47.34	47.84	47.30	47.81
1800	AMEX	GNR	Fri, Nov 3, 2017	47.51	47.51	47.13	47.37
1799	AMEX	GNR	Thu, Nov 2, 2017	47.36	47.55	47.36	47.48
1798	AMEX	GNR	Wed, Nov 1, 2017	47.42	47.61	47.27	47.36
1797	AMEX	GNR	Tue, Oct 31, 2017	46.86	47.01	46.76	46.95
1796	AMEX	GNR	Mon, Oct 30, 2017	46.75	46.94	46.75	46.88
1795	AMEX	GNR	Fri, Oct 27, 2017	46.53	46.73	46.33	46.66
1794	AMEX	GNR	Thu, Oct 26, 2017	46.86	46.86	46.63	46.68
1793	AMEX	GNR	Wed, Oct 25, 2017	47.08	47.10	46.59	46.84
1792	AMEX	GNR	Tue, Oct 24, 2017	46.90	47.13	46.90	47.05
1791	AMEX	GNR	Mon, Oct 23, 2017	46.86	46.93	46.71	46.74
1790	AMEX	GNR	Fri, Oct 20, 2017	47.02	47.02	46.65	46.74
1789	AMEX	GNR	Thu, Oct 19, 2017	46.51	46.74	46.43	46.62
1788	AMEX	GNR	Wed, Oct 18, 2017	46.81	46.87	46.56	46.67
1787	AMEX	GNR	Tue, Oct 17, 2017	46.91	46.99	46.65	46.81
1786	AMEX	GNR	Mon, Oct 16, 2017	47.19	47.30	46.99	47.02
1785	AMEX	GNR	Fri, Oct 13, 2017	46.80	47.00	46.80	46.97
1784	AMEX	GNR	Thu, Oct 12, 2017	46.23	46.49	46.23	46.42
1783	AMEX	GNR	Wed, Oct 11, 2017	46.32	46.46	46.27	46.39
1782	AMEX	GNR	Tue, Oct 10, 2017	46.41	46.55	46.33	46.42
1781	AMEX	GNR	Mon, Oct 9, 2017	46.24	46.26	46.08	46.08
1780	AMEX	GNR	Fri, Oct 6, 2017	46.22	46.41	46.08	46.23
1779	AMEX	GNR	Thu, Oct 5, 2017	46.42	46.63	46.41	46.46
1778	AMEX	GNR	Wed, Oct 4, 2017	46.31	46.48	46.31	46.38
1777	AMEX	GNR	Tue, Oct 3, 2017	46.14	46.35	46.10	46.35
1776	AMEX	GNR	Mon, Oct 2, 2017	45.90	46.08	45.83	46.05
1775	AMEX	GNR	Fri, Sep 29, 2017	45.90	46.02	45.67	45.97
1774	AMEX	GNR	Thu, Sep 28, 2017	45.68	45.88	45.68	45.83
1773	AMEX	GNR	Wed, Sep 27, 2017	45.68	45.80	45.51	45.73
1772	AMEX	GNR	Tue, Sep 26, 2017	45.78	45.78	45.60	45.62
1771	AMEX	GNR	Mon, Sep 25, 2017	45.81	45.96	45.73	45.86
1770	AMEX	GNR	Fri, Sep 22, 2017	45.80	45.96	45.80	45.88
1769	AMEX	GNR	Thu, Sep 21, 2017	45.83	45.99	45.78	45.89
1768	AMEX	GNR	Wed, Sep 20, 2017	46.09	46.33	45.87	45.99
1767	AMEX	GNR	Tue, Sep 19, 2017	45.97	46.07	45.88	46.04
1766	AMEX	GNR	Mon, Sep 18, 2017	45.73	46.00	45.73	45.88
1765	AMEX	GNR	Fri, Sep 15, 2017	45.63	45.69	45.57	45.67
1764	AMEX	GNR	Thu, Sep 14, 2017	45.50	45.72	45.50	45.70
1763	AMEX	GNR	Wed, Sep 13, 2017	45.78	45.78	45.62	45.72
1762	AMEX	GNR	Tue, Sep 12, 2017	45.86	45.97	45.86	45.93
1761	AMEX	GNR	Mon, Sep 11, 2017	45.49	45.76	45.49	45.66
1760	AMEX	GNR	Fri, Sep 8, 2017	45.83	45.85	45.32	45.32
1759	AMEX	GNR	Thu, Sep 7, 2017	45.60	45.74	45.59	45.72
1758	AMEX	GNR	Wed, Sep 6, 2017	45.09	45.41	45.09	45.36
1757	AMEX	GNR	Tue, Sep 5, 2017	45.08	45.16	44.68	44.90
1756	AMEX	GNR	Fri, Sep 1, 2017	44.90	45.12	44.83	45.05
1755	AMEX	GNR	Thu, Aug 31, 2017	44.49	44.67	44.44	44.62
1754	AMEX	GNR	Wed, Aug 30, 2017	44.13	44.26	44.12	44.16
1753	AMEX	GNR	Tue, Aug 29, 2017	44.05	44.22	44.02	44.21
1752	AMEX	GNR	Mon, Aug 28, 2017	44.21	44.25	44.11	44.22
1751	AMEX	GNR	Fri, Aug 25, 2017	44.11	44.28	44.11	44.16
1750	AMEX	GNR	Thu, Aug 24, 2017	43.85	43.97	43.77	43.88
1749	AMEX	GNR	Wed, Aug 23, 2017	43.57	43.89	43.57	43.87
1748	AMEX	GNR	Tue, Aug 22, 2017	43.64	43.79	43.64	43.65
1747	AMEX	GNR	Mon, Aug 21, 2017	43.43	43.47	43.31	43.39
1746	AMEX	GNR	Fri, Aug 18, 2017	43.24	43.46	43.16	43.32
1745	AMEX	GNR	Thu, Aug 17, 2017	43.58	43.69	43.14	43.19
1744	AMEX	GNR	Wed, Aug 16, 2017	43.49	43.77	43.39	43.65
1743	AMEX	GNR	Tue, Aug 15, 2017	43.29	43.33	43.16	43.31
1742	AMEX	GNR	Mon, Aug 14, 2017	43.60	43.74	43.50	43.51
1741	AMEX	GNR	Fri, Aug 11, 2017	43.49	43.55	43.32	43.43
1740	AMEX	GNR	Thu, Aug 10, 2017	44.09	44.09	43.62	43.65
1739	AMEX	GNR	Wed, Aug 9, 2017	44.15	44.20	44.06	44.19
1738	AMEX	GNR	Tue, Aug 8, 2017	44.28	44.36	44.07	44.14
1737	AMEX	GNR	Mon, Aug 7, 2017	44.26	44.37	44.26	44.33
1736	AMEX	GNR	Fri, Aug 4, 2017	44.12	44.18	43.91	44.13
1735	AMEX	GNR	Thu, Aug 3, 2017	44.05	44.19	43.95	43.95
1734	AMEX	GNR	Wed, Aug 2, 2017	43.96	44.20	43.91	44.14
1733	AMEX	GNR	Tue, Aug 1, 2017	44.25	44.29	44.05	44.20
1732	AMEX	GNR	Mon, Jul 31, 2017	43.97	44.16	43.92	44.13
1731	AMEX	GNR	Fri, Jul 28, 2017	43.63	43.88	43.63	43.85
1730	AMEX	GNR	Thu, Jul 27, 2017	43.93	43.93	43.63	43.76
1729	AMEX	GNR	Wed, Jul 26, 2017	43.62	43.86	43.47	43.73
1728	AMEX	GNR	Tue, Jul 25, 2017	43.29	43.53	43.29	43.43
1727	AMEX	GNR	Mon, Jul 24, 2017	43.00	43.00	42.83	42.92
1726	AMEX	GNR	Fri, Jul 21, 2017	43.22	43.26	42.91	42.99
1725	AMEX	GNR	Thu, Jul 20, 2017	43.45	43.47	43.24	43.31
1724	AMEX	GNR	Wed, Jul 19, 2017	43.13	43.44	43.13	43.40
1723	AMEX	GNR	Tue, Jul 18, 2017	43.13	43.13	42.94	43.10
1722	AMEX	GNR	Mon, Jul 17, 2017	43.11	43.25	43.08	43.09
1721	AMEX	GNR	Fri, Jul 14, 2017	42.85	43.10	42.78	43.05
1720	AMEX	GNR	Thu, Jul 13, 2017	42.47	42.67	42.40	42.65
1719	AMEX	GNR	Wed, Jul 12, 2017	42.44	42.58	42.29	42.40
1718	AMEX	GNR	Tue, Jul 11, 2017	41.90	42.14	41.76	42.10
1717	AMEX	GNR	Mon, Jul 10, 2017	41.35	41.94	41.35	41.82
1716	AMEX	GNR	Fri, Jul 7, 2017	41.47	41.51	41.20	41.49
1715	AMEX	GNR	Thu, Jul 6, 2017	41.74	41.80	41.47	41.50
1714	AMEX	GNR	Wed, Jul 5, 2017	42.00	42.00	41.72	41.83
1713	AMEX	GNR	Mon, Jul 3, 2017	41.64	42.07	41.64	42.00
1712	AMEX	GNR	Fri, Jun 30, 2017	41.55	41.63	41.33	41.53
1711	AMEX	GNR	Thu, Jun 29, 2017	41.72	41.72	41.31	41.39
1710	AMEX	GNR	Wed, Jun 28, 2017	41.48	41.68	41.38	41.62
1709	AMEX	GNR	Tue, Jun 27, 2017	41.34	41.46	41.11	41.13
1708	AMEX	GNR	Mon, Jun 26, 2017	41.17	41.17	40.95	41.01
1707	AMEX	GNR	Fri, Jun 23, 2017	40.90	41.14	40.86	41.05
1706	AMEX	GNR	Thu, Jun 22, 2017	40.67	40.95	40.67	40.85
1705	AMEX	GNR	Wed, Jun 21, 2017	40.82	41.02	40.56	40.66
1704	AMEX	GNR	Tue, Jun 20, 2017	41.14	41.14	40.78	40.83
1703	AMEX	GNR	Mon, Jun 19, 2017	41.51	41.68	41.20	41.51
1702	AMEX	GNR	Fri, Jun 16, 2017	41.15	41.41	41.08	41.41
1701	AMEX	GNR	Thu, Jun 15, 2017	41.59	41.66	41.42	41.02
1700	AMEX	GNR	Wed, Jun 14, 2017	42.87	42.87	42.05	42.10
1699	AMEX	GNR	Tue, Jun 13, 2017	42.50	42.73	42.47	42.73
1698	AMEX	GNR	Mon, Jun 12, 2017	42.42	42.78	42.33	42.41
1697	AMEX	GNR	Fri, Jun 9, 2017	42.10	42.49	42.09	42.40
1696	AMEX	GNR	Thu, Jun 8, 2017	41.80	42.16	41.80	42.10
1695	AMEX	GNR	Wed, Jun 7, 2017	42.25	42.39	41.86	42.06
1694	AMEX	GNR	Tue, Jun 6, 2017	41.90	42.34	41.90	42.32
1693	AMEX	GNR	Mon, Jun 5, 2017	42.01	42.12	41.92	42.04
1692	AMEX	GNR	Fri, Jun 2, 2017	42.19	42.20	42.02	42.10
1691	AMEX	GNR	Thu, Jun 1, 2017	41.95	42.25	41.90	42.17
1690	AMEX	GNR	Wed, May 31, 2017	42.34	42.34	41.99	42.10
1689	AMEX	GNR	Tue, May 30, 2017	42.34	42.45	42.24	42.37
1688	AMEX	GNR	Fri, May 26, 2017	42.41	42.44	42.28	42.43
1687	AMEX	GNR	Thu, May 25, 2017	42.88	42.95	42.41	42.45
1686	AMEX	GNR	Wed, May 24, 2017	42.61	42.76	42.55	42.74
1685	AMEX	GNR	Tue, May 23, 2017	42.77	42.82	42.62	42.79
1684	AMEX	GNR	Mon, May 22, 2017	42.74	42.86	42.64	42.74
1683	AMEX	GNR	Fri, May 19, 2017	42.38	42.74	42.38	42.65
1682	AMEX	GNR	Thu, May 18, 2017	42.10	42.12	41.71	42.00
1681	AMEX	GNR	Wed, May 17, 2017	42.48	42.48	42.12	42.14
1680	AMEX	GNR	Tue, May 16, 2017	42.61	42.63	42.52	42.62
1679	AMEX	GNR	Mon, May 15, 2017	42.37	42.51	42.35	42.39
1678	AMEX	GNR	Fri, May 12, 2017	41.90	42.03	41.87	41.94
1677	AMEX	GNR	Thu, May 11, 2017	41.90	42.03	41.78	41.95
1676	AMEX	GNR	Wed, May 10, 2017	41.91	42.07	41.90	42.05
1675	AMEX	GNR	Tue, May 9, 2017	41.83	41.86	41.58	41.67
1674	AMEX	GNR	Mon, May 8, 2017	41.71	41.77	41.61	41.77
1673	AMEX	GNR	Fri, May 5, 2017	41.41	41.97	41.36	41.91
1672	AMEX	GNR	Thu, May 4, 2017	41.36	41.36	41.09	41.26
1671	AMEX	GNR	Wed, May 3, 2017	41.72	41.73	41.49	41.53
1670	AMEX	GNR	Tue, May 2, 2017	42.11	42.16	41.99	42.08
1669	AMEX	GNR	Mon, May 1, 2017	42.15	42.30	42.14	42.16
1668	AMEX	GNR	Fri, Apr 28, 2017	42.31	42.36	42.23	42.26
1667	AMEX	GNR	Thu, Apr 27, 2017	42.41	42.41	42.00	42.24
1666	AMEX	GNR	Wed, Apr 26, 2017	42.44	42.73	42.41	42.51
1665	AMEX	GNR	Tue, Apr 25, 2017	42.59	42.75	42.56	42.72
1664	AMEX	GNR	Mon, Apr 24, 2017	42.32	42.49	42.27	42.36
1663	AMEX	GNR	Fri, Apr 21, 2017	41.85	41.88	41.68	41.77
1662	AMEX	GNR	Thu, Apr 20, 2017	41.86	42.04	41.82	41.92
1661	AMEX	GNR	Wed, Apr 19, 2017	41.96	42.05	41.53	41.57
1660	AMEX	GNR	Tue, Apr 18, 2017	41.98	42.10	41.77	41.91
1659	AMEX	GNR	Mon, Apr 17, 2017	42.15	42.37	42.15	42.33
1658	AMEX	GNR	Thu, Apr 13, 2017	42.49	42.49	42.06	42.10
1657	AMEX	GNR	Wed, Apr 12, 2017	42.85	42.86	42.45	42.57
1656	AMEX	GNR	Tue, Apr 11, 2017	42.86	42.96	42.62	42.91
1655	AMEX	GNR	Mon, Apr 10, 2017	42.73	42.89	42.70	42.75
1654	AMEX	GNR	Fri, Apr 7, 2017	42.59	42.83	42.59	42.62
1653	AMEX	GNR	Thu, Apr 6, 2017	42.66	42.85	42.62	42.74
1652	AMEX	GNR	Wed, Apr 5, 2017	42.99	43.17	42.64	42.67
1651	AMEX	GNR	Tue, Apr 4, 2017	42.52	42.71	42.35	42.67
1650	AMEX	GNR	Mon, Apr 3, 2017	42.54	42.60	42.13	42.44
1649	AMEX	GNR	Fri, Mar 31, 2017	42.44	42.66	42.38	42.52
1648	AMEX	GNR	Thu, Mar 30, 2017	42.56	42.79	42.56	42.62
1647	AMEX	GNR	Wed, Mar 29, 2017	42.16	42.58	42.16	42.53
1646	AMEX	GNR	Tue, Mar 28, 2017	42.15	42.37	42.02	42.33
1645	AMEX	GNR	Mon, Mar 27, 2017	42.00	42.11	41.71	42.06
1644	AMEX	GNR	Fri, Mar 24, 2017	42.41	42.44	42.17	42.24
1643	AMEX	GNR	Thu, Mar 23, 2017	42.46	42.50	42.29	42.38
1642	AMEX	GNR	Wed, Mar 22, 2017	42.23	42.53	42.19	42.50
1641	AMEX	GNR	Tue, Mar 21, 2017	42.99	43.04	42.33	42.33
1640	AMEX	GNR	Mon, Mar 20, 2017	42.79	42.92	42.72	42.88
1639	AMEX	GNR	Fri, Mar 17, 2017	42.97	43.00	42.83	42.83
1638	AMEX	GNR	Thu, Mar 16, 2017	42.95	42.95	42.71	42.79
1637	AMEX	GNR	Wed, Mar 15, 2017	41.72	42.63	41.71	42.55
1636	AMEX	GNR	Tue, Mar 14, 2017	41.62	41.63	41.36	41.52
1635	AMEX	GNR	Mon, Mar 13, 2017	41.85	41.97	41.80	41.90
1634	AMEX	GNR	Fri, Mar 10, 2017	41.84	41.84	41.49	41.72
1633	AMEX	GNR	Thu, Mar 9, 2017	41.37	41.59	41.23	41.44
1632	AMEX	GNR	Wed, Mar 8, 2017	42.07	42.14	41.52	41.52
1631	AMEX	GNR	Tue, Mar 7, 2017	42.49	42.49	42.15	42.16
1630	AMEX	GNR	Mon, Mar 6, 2017	42.50	42.52	42.31	42.44
1629	AMEX	GNR	Fri, Mar 3, 2017	42.61	42.80	42.52	42.73
1628	AMEX	GNR	Thu, Mar 2, 2017	42.95	42.96	42.49	42.51
1627	AMEX	GNR	Wed, Mar 1, 2017	42.77	43.16	42.72	43.08
1626	AMEX	GNR	Tue, Feb 28, 2017	42.47	42.61	42.30	42.42
1625	AMEX	GNR	Mon, Feb 27, 2017	42.49	42.75	42.49	42.54
1624	AMEX	GNR	Fri, Feb 24, 2017	42.61	42.70	42.46	42.54
1623	AMEX	GNR	Thu, Feb 23, 2017	43.56	43.57	43.02	43.08
1622	AMEX	GNR	Wed, Feb 22, 2017	43.25	43.29	43.11	43.20
1621	AMEX	GNR	Tue, Feb 21, 2017	43.49	43.63	43.45	43.59
1620	AMEX	GNR	Fri, Feb 17, 2017	43.34	43.49	43.23	43.38
1619	AMEX	GNR	Thu, Feb 16, 2017	43.82	43.87	43.65	43.71
1618	AMEX	GNR	Wed, Feb 15, 2017	43.58	43.83	43.57	43.79
1617	AMEX	GNR	Tue, Feb 14, 2017	43.70	43.77	43.39	43.76
1616	AMEX	GNR	Mon, Feb 13, 2017	43.65	43.85	43.65	43.74
1615	AMEX	GNR	Fri, Feb 10, 2017	43.16	43.43	43.16	43.35
1614	AMEX	GNR	Thu, Feb 9, 2017	42.90	42.93	42.75	42.90
1613	AMEX	GNR	Wed, Feb 8, 2017	42.85	42.93	42.59	42.86
1612	AMEX	GNR	Tue, Feb 7, 2017	43.00	43.02	42.80	42.88
1611	AMEX	GNR	Mon, Feb 6, 2017	43.23	43.23	42.85	43.06
1610	AMEX	GNR	Fri, Feb 3, 2017	43.37	43.42	43.16	43.24
1609	AMEX	GNR	Thu, Feb 2, 2017	43.47	43.51	43.35	43.48
1608	AMEX	GNR	Wed, Feb 1, 2017	43.44	43.56	43.13	43.40
1607	AMEX	GNR	Tue, Jan 31, 2017	43.18	43.33	42.98	43.29
1606	AMEX	GNR	Mon, Jan 30, 2017	43.37	43.37	43.00	43.17
1605	AMEX	GNR	Fri, Jan 27, 2017	43.67	43.75	43.52	43.62
1604	AMEX	GNR	Thu, Jan 26, 2017	43.95	43.95	43.65	43.71
1603	AMEX	GNR	Wed, Jan 25, 2017	44.13	44.20	43.99	44.19
1602	AMEX	GNR	Tue, Jan 24, 2017	43.58	44.12	43.58	44.05
1601	AMEX	GNR	Mon, Jan 23, 2017	43.17	43.32	43.03	43.31
1600	AMEX	GNR	Fri, Jan 20, 2017	42.88	43.16	42.88	43.16
1599	AMEX	GNR	Thu, Jan 19, 2017	42.87	42.98	42.67	42.80
1598	AMEX	GNR	Wed, Jan 18, 2017	42.96	43.16	42.88	42.96
1597	AMEX	GNR	Tue, Jan 17, 2017	42.85	43.13	42.84	43.03
1596	AMEX	GNR	Fri, Jan 13, 2017	42.78	42.94	42.74	42.91
1595	AMEX	GNR	Thu, Jan 12, 2017	42.98	43.05	42.74	42.89
1594	AMEX	GNR	Wed, Jan 11, 2017	42.39	42.85	42.35	42.85
1593	AMEX	GNR	Tue, Jan 10, 2017	42.17	42.38	42.17	42.22
1592	AMEX	GNR	Mon, Jan 9, 2017	42.02	42.03	41.80	41.86
1591	AMEX	GNR	Fri, Jan 6, 2017	42.15	42.31	41.97	42.06
1590	AMEX	GNR	Thu, Jan 5, 2017	42.11	42.53	42.11	42.36
1589	AMEX	GNR	Wed, Jan 4, 2017	41.84	42.09	41.76	42.08
1588	AMEX	GNR	Tue, Jan 3, 2017	41.49	41.78	41.43	41.69
1587	AMEX	GNR	Fri, Dec 30, 2016	41.44	41.57	41.06	41.09
1586	AMEX	GNR	Thu, Dec 29, 2016	41.26	41.43	41.26	41.38
1585	AMEX	GNR	Wed, Dec 28, 2016	41.28	41.36	41.09	41.14
1584	AMEX	GNR	Tue, Dec 27, 2016	40.85	41.20	40.85	41.12
1583	AMEX	GNR	Fri, Dec 23, 2016	40.94	41.01	40.86	40.94
1582	AMEX	GNR	Thu, Dec 22, 2016	40.95	41.08	40.83	40.95
1581	AMEX	GNR	Wed, Dec 21, 2016	41.18	41.21	41.00	41.00
1580	AMEX	GNR	Tue, Dec 20, 2016	40.88	41.05	40.85	41.04
1579	AMEX	GNR	Mon, Dec 19, 2016	41.00	41.00	40.74	40.74
1578	AMEX	GNR	Fri, Dec 16, 2016	41.02	41.19	40.97	41.08
1577	AMEX	GNR	Thu, Dec 15, 2016	41.42	41.59	41.15	41.12
1576	AMEX	GNR	Wed, Dec 14, 2016	42.45	42.58	41.62	41.65
1575	AMEX	GNR	Tue, Dec 13, 2016	42.74	42.76	42.33	42.56
1574	AMEX	GNR	Mon, Dec 12, 2016	42.82	43.01	42.53	42.61
1573	AMEX	GNR	Fri, Dec 9, 2016	42.50	42.57	42.33	42.54
1572	AMEX	GNR	Thu, Dec 8, 2016	42.44	42.73	42.38	42.62
1571	AMEX	GNR	Wed, Dec 7, 2016	42.03	42.44	42.03	42.40
1570	AMEX	GNR	Tue, Dec 6, 2016	41.62	41.85	41.52	41.83
1569	AMEX	GNR	Mon, Dec 5, 2016	41.37	41.80	41.34	41.70
1568	AMEX	GNR	Fri, Dec 2, 2016	40.96	41.22	40.88	41.17
1567	AMEX	GNR	Thu, Dec 1, 2016	41.01	41.28	40.87	40.96
1566	AMEX	GNR	Wed, Nov 30, 2016	40.44	40.81	40.44	40.67
1565	AMEX	GNR	Tue, Nov 29, 2016	40.27	40.37	39.98	40.23
1564	AMEX	GNR	Mon, Nov 28, 2016	40.64	40.72	40.50	40.54
1563	AMEX	GNR	Fri, Nov 25, 2016	40.82	40.82	40.68	40.77
1562	AMEX	GNR	Wed, Nov 23, 2016	40.41	40.66	40.23	40.65
1561	AMEX	GNR	Tue, Nov 22, 2016	40.45	40.69	40.35	40.68
1560	AMEX	GNR	Mon, Nov 21, 2016	39.88	40.18	39.88	40.16
1559	AMEX	GNR	Fri, Nov 18, 2016	39.42	39.56	39.25	39.51
1558	AMEX	GNR	Thu, Nov 17, 2016	39.69	39.90	39.48	39.58
1557	AMEX	GNR	Wed, Nov 16, 2016	39.65	39.71	39.40	39.53
1556	AMEX	GNR	Tue, Nov 15, 2016	39.27	39.96	39.16	39.93
1555	AMEX	GNR	Mon, Nov 14, 2016	39.46	39.63	39.23	39.62
1554	AMEX	GNR	Fri, Nov 11, 2016	40.16	40.16	39.28	39.52
1553	AMEX	GNR	Thu, Nov 10, 2016	40.58	40.66	40.12	40.30
1552	AMEX	GNR	Wed, Nov 9, 2016	39.32	40.37	39.32	40.19
1551	AMEX	GNR	Tue, Nov 8, 2016	39.28	39.75	39.25	39.63
1550	AMEX	GNR	Mon, Nov 7, 2016	39.17	39.33	39.10	39.33
1549	AMEX	GNR	Fri, Nov 4, 2016	38.73	38.82	38.55	38.62
1548	AMEX	GNR	Thu, Nov 3, 2016	38.90	39.08	38.79	38.91
1547	AMEX	GNR	Wed, Nov 2, 2016	39.26	39.26	38.88	38.94
1546	AMEX	GNR	Tue, Nov 1, 2016	39.17	39.41	38.89	39.08
1545	AMEX	GNR	Mon, Oct 31, 2016	39.02	39.17	38.93	39.08
1544	AMEX	GNR	Fri, Oct 28, 2016	38.91	39.25	38.87	39.01
1543	AMEX	GNR	Thu, Oct 27, 2016	39.21	39.27	38.97	38.97
1542	AMEX	GNR	Wed, Oct 26, 2016	39.10	39.25	38.91	39.07
1541	AMEX	GNR	Tue, Oct 25, 2016	39.25	39.45	39.17	39.26
1540	AMEX	GNR	Mon, Oct 24, 2016	39.26	39.26	38.80	39.02
1539	AMEX	GNR	Fri, Oct 21, 2016	38.91	39.19	38.85	39.16
1538	AMEX	GNR	Thu, Oct 20, 2016	39.00	39.24	38.83	39.15
1537	AMEX	GNR	Wed, Oct 19, 2016	39.05	39.29	38.97	39.21
1536	AMEX	GNR	Tue, Oct 18, 2016	38.90	38.95	38.71	38.90
1535	AMEX	GNR	Mon, Oct 17, 2016	38.38	38.50	38.31	38.35
1534	AMEX	GNR	Fri, Oct 14, 2016	38.66	38.82	38.37	38.37
1533	AMEX	GNR	Thu, Oct 13, 2016	38.34	38.61	38.06	38.47
1532	AMEX	GNR	Wed, Oct 12, 2016	38.70	38.92	38.62	38.80
1531	AMEX	GNR	Tue, Oct 11, 2016	39.18	39.18	38.58	38.70
1530	AMEX	GNR	Mon, Oct 10, 2016	39.19	39.47	39.19	39.36
1529	AMEX	GNR	Fri, Oct 7, 2016	39.14	39.22	38.65	38.94
1528	AMEX	GNR	Thu, Oct 6, 2016	38.93	39.10	38.86	39.02
1527	AMEX	GNR	Wed, Oct 5, 2016	38.83	39.16	38.83	39.10
1526	AMEX	GNR	Tue, Oct 4, 2016	39.23	39.23	38.55	38.64
1525	AMEX	GNR	Mon, Oct 3, 2016	39.18	39.19	38.98	39.13
1524	AMEX	GNR	Fri, Sep 30, 2016	39.18	39.31	38.99	39.12
1523	AMEX	GNR	Thu, Sep 29, 2016	39.16	39.37	38.78	38.97
1522	AMEX	GNR	Wed, Sep 28, 2016	38.29	39.01	38.10	39.01
1521	AMEX	GNR	Tue, Sep 27, 2016	38.01	38.18	37.81	38.16
1520	AMEX	GNR	Mon, Sep 26, 2016	38.33	38.48	38.20	38.22
1519	AMEX	GNR	Fri, Sep 23, 2016	38.63	38.80	38.42	38.50
1518	AMEX	GNR	Thu, Sep 22, 2016	38.91	39.18	38.73	38.80
1517	AMEX	GNR	Wed, Sep 21, 2016	37.74	38.43	37.73	38.39
1516	AMEX	GNR	Tue, Sep 20, 2016	37.65	37.75	37.46	37.53
1515	AMEX	GNR	Mon, Sep 19, 2016	37.73	37.85	37.51	37.54
1514	AMEX	GNR	Fri, Sep 16, 2016	37.34	37.49	37.15	37.28
1513	AMEX	GNR	Thu, Sep 15, 2016	37.42	37.86	37.29	37.71
1512	AMEX	GNR	Wed, Sep 14, 2016	37.57	37.74	37.33	37.39
1511	AMEX	GNR	Tue, Sep 13, 2016	38.16	38.16	37.38	37.54
1510	AMEX	GNR	Mon, Sep 12, 2016	38.01	38.78	38.00	38.76
1509	AMEX	GNR	Fri, Sep 9, 2016	39.16	39.16	38.43	38.44
1508	AMEX	GNR	Thu, Sep 8, 2016	39.50	39.69	39.30	39.51
1507	AMEX	GNR	Wed, Sep 7, 2016	39.61	39.65	39.39	39.57
1506	AMEX	GNR	Tue, Sep 6, 2016	39.20	39.56	39.20	39.52
1505	AMEX	GNR	Fri, Sep 2, 2016	38.88	39.08	38.80	38.97
1504	AMEX	GNR	Thu, Sep 1, 2016	38.23	38.45	38.13	38.43
1503	AMEX	GNR	Wed, Aug 31, 2016	38.44	38.44	38.04	38.20
1502	AMEX	GNR	Tue, Aug 30, 2016	38.84	38.97	38.59	38.64
1501	AMEX	GNR	Mon, Aug 29, 2016	38.63	38.91	38.61	38.85
1500	AMEX	GNR	Fri, Aug 26, 2016	39.07	39.51	38.54	38.67
1499	AMEX	GNR	Thu, Aug 25, 2016	38.71	38.88	38.63	38.81
1498	AMEX	GNR	Wed, Aug 24, 2016	39.23	39.23	38.75	38.78
1497	AMEX	GNR	Tue, Aug 23, 2016	39.28	39.56	39.28	39.35
1496	AMEX	GNR	Mon, Aug 22, 2016	39.07	39.16	38.84	39.15
1495	AMEX	GNR	Fri, Aug 19, 2016	39.34	39.34	39.06	39.22
1494	AMEX	GNR	Thu, Aug 18, 2016	39.36	39.61	39.36	39.61
1493	AMEX	GNR	Wed, Aug 17, 2016	39.20	39.29	38.87	39.24
1492	AMEX	GNR	Tue, Aug 16, 2016	39.28	39.38	39.25	39.29
1491	AMEX	GNR	Mon, Aug 15, 2016	39.02	39.24	39.02	39.16
1490	AMEX	GNR	Fri, Aug 12, 2016	39.20	39.27	38.90	38.96
1489	AMEX	GNR	Thu, Aug 11, 2016	39.07	39.31	39.01	39.20
1488	AMEX	GNR	Wed, Aug 10, 2016	39.19	39.30	38.91	38.93
1487	AMEX	GNR	Tue, Aug 9, 2016	39.05	39.18	38.92	38.99
1486	AMEX	GNR	Mon, Aug 8, 2016	38.78	39.00	38.78	38.90
1485	AMEX	GNR	Fri, Aug 5, 2016	38.47	38.60	38.36	38.58
1484	AMEX	GNR	Thu, Aug 4, 2016	38.27	38.43	38.17	38.37
1483	AMEX	GNR	Wed, Aug 3, 2016	38.04	38.22	37.85	38.22
1482	AMEX	GNR	Tue, Aug 2, 2016	38.18	38.30	37.83	38.10
1481	AMEX	GNR	Mon, Aug 1, 2016	38.43	38.43	37.99	38.00
1480	AMEX	GNR	Fri, Jul 29, 2016	38.38	38.63	38.17	38.62
1479	AMEX	GNR	Thu, Jul 28, 2016	38.59	38.63	38.24	38.44
1478	AMEX	GNR	Wed, Jul 27, 2016	38.52	38.82	38.23	38.57
1477	AMEX	GNR	Tue, Jul 26, 2016	38.06	38.43	38.05	38.41
1476	AMEX	GNR	Mon, Jul 25, 2016	38.38	38.38	37.91	38.02
1475	AMEX	GNR	Fri, Jul 22, 2016	38.48	38.53	38.30	38.49
1474	AMEX	GNR	Thu, Jul 21, 2016	38.43	38.72	38.34	38.47
1473	AMEX	GNR	Wed, Jul 20, 2016	38.40	38.46	38.05	38.33
1472	AMEX	GNR	Tue, Jul 19, 2016	38.91	38.92	38.55	38.64
1471	AMEX	GNR	Mon, Jul 18, 2016	39.07	39.25	38.88	39.24
1470	AMEX	GNR	Fri, Jul 15, 2016	39.21	39.22	38.98	39.12
1469	AMEX	GNR	Thu, Jul 14, 2016	39.14	39.27	38.97	39.16
1468	AMEX	GNR	Wed, Jul 13, 2016	38.95	38.98	38.58	38.83
1467	AMEX	GNR	Tue, Jul 12, 2016	38.54	38.88	38.54	38.65
1466	AMEX	GNR	Mon, Jul 11, 2016	37.84	38.11	37.84	38.01
1465	AMEX	GNR	Fri, Jul 8, 2016	37.16	37.54	37.16	37.47
1464	AMEX	GNR	Thu, Jul 7, 2016	37.19	37.32	36.58	36.79
1463	AMEX	GNR	Wed, Jul 6, 2016	36.63	37.14	36.48	37.11
1462	AMEX	GNR	Tue, Jul 5, 2016	37.31	37.36	36.77	36.89
1461	AMEX	GNR	Fri, Jul 1, 2016	37.20	37.52	36.89	37.47
1460	AMEX	GNR	Thu, Jun 30, 2016	36.60	37.11	36.49	37.11
1459	AMEX	GNR	Wed, Jun 29, 2016	36.17	36.57	36.17	36.47
1458	AMEX	GNR	Tue, Jun 28, 2016	35.35	35.67	35.26	35.67
1457	AMEX	GNR	Mon, Jun 27, 2016	35.26	35.32	34.55	34.81
1456	AMEX	GNR	Fri, Jun 24, 2016	35.87	36.45	35.70	35.70
1455	AMEX	GNR	Thu, Jun 23, 2016	37.62	37.94	37.56	37.92
1454	AMEX	GNR	Wed, Jun 22, 2016	37.14	37.27	36.87	36.91
1453	AMEX	GNR	Tue, Jun 21, 2016	37.08	37.15	36.80	36.99
1452	AMEX	GNR	Mon, Jun 20, 2016	37.11	37.27	37.02	37.04
1451	AMEX	GNR	Fri, Jun 17, 2016	36.19	36.51	36.13	36.41
1450	AMEX	GNR	Thu, Jun 16, 2016	36.13	36.46	35.78	35.97
1449	AMEX	GNR	Wed, Jun 15, 2016	36.37	36.77	36.22	36.41
1448	AMEX	GNR	Tue, Jun 14, 2016	36.52	36.58	35.96	36.23
1447	AMEX	GNR	Mon, Jun 13, 2016	36.77	37.18	36.69	36.73
1446	AMEX	GNR	Fri, Jun 10, 2016	37.29	37.48	36.94	37.05
1445	AMEX	GNR	Thu, Jun 9, 2016	38.05	38.05	37.78	37.93
1444	AMEX	GNR	Wed, Jun 8, 2016	38.53	38.83	38.47	38.48
1443	AMEX	GNR	Tue, Jun 7, 2016	38.09	38.30	38.08	38.17
1442	AMEX	GNR	Mon, Jun 6, 2016	37.52	37.94	37.52	37.90
1441	AMEX	GNR	Fri, Jun 3, 2016	36.98	37.20	36.84	37.16
1440	AMEX	GNR	Thu, Jun 2, 2016	36.13	36.51	36.10	36.46
1439	AMEX	GNR	Wed, Jun 1, 2016	36.35	36.48	36.09	36.47
1438	AMEX	GNR	Tue, May 31, 2016	36.80	36.97	36.44	36.51
1437	AMEX	GNR	Fri, May 27, 2016	37.00	37.00	36.73	36.81
1436	AMEX	GNR	Thu, May 26, 2016	37.44	37.49	36.96	37.04
1435	AMEX	GNR	Wed, May 25, 2016	36.45	37.07	36.45	37.03
1434	AMEX	GNR	Tue, May 24, 2016	36.30	36.50	36.26	36.33
1433	AMEX	GNR	Mon, May 23, 2016	36.01	36.38	35.94	36.21
1432	AMEX	GNR	Fri, May 20, 2016	36.20	36.37	36.06	36.20
1431	AMEX	GNR	Thu, May 19, 2016	35.74	36.09	35.51	36.07
1430	AMEX	GNR	Wed, May 18, 2016	36.66	36.84	36.04	36.12
1429	AMEX	GNR	Tue, May 17, 2016	36.77	37.10	36.63	36.83
1428	AMEX	GNR	Mon, May 16, 2016	36.40	36.84	36.40	36.78
1427	AMEX	GNR	Fri, May 13, 2016	36.28	36.41	35.88	35.97
1426	AMEX	GNR	Thu, May 12, 2016	36.81	37.09	36.30	36.48
1425	AMEX	GNR	Wed, May 11, 2016	36.45	36.73	36.28	36.53
1424	AMEX	GNR	Tue, May 10, 2016	35.76	36.42	35.76	36.39
1423	AMEX	GNR	Mon, May 9, 2016	36.42	36.42	35.65	35.71
1422	AMEX	GNR	Fri, May 6, 2016	36.54	36.92	36.44	36.82
1421	AMEX	GNR	Thu, May 5, 2016	37.04	37.18	36.46	36.65
1420	AMEX	GNR	Wed, May 4, 2016	37.12	37.24	36.62	36.70
1419	AMEX	GNR	Tue, May 3, 2016	38.23	38.23	37.44	37.49
1418	AMEX	GNR	Mon, May 2, 2016	39.06	39.06	38.56	38.81
1417	AMEX	GNR	Fri, Apr 29, 2016	38.70	39.01	38.46	38.77
1416	AMEX	GNR	Thu, Apr 28, 2016	38.39	38.85	38.31	38.42
1415	AMEX	GNR	Wed, Apr 27, 2016	37.95	38.45	37.95	38.38
1414	AMEX	GNR	Tue, Apr 26, 2016	37.84	38.01	37.68	38.00
1413	AMEX	GNR	Mon, Apr 25, 2016	37.95	37.95	37.44	37.59
1412	AMEX	GNR	Fri, Apr 22, 2016	38.07	38.29	37.91	38.09
1411	AMEX	GNR	Thu, Apr 21, 2016	38.43	38.59	38.00	38.05
1410	AMEX	GNR	Wed, Apr 20, 2016	38.23	38.66	38.09	38.30
1409	AMEX	GNR	Tue, Apr 19, 2016	37.32	38.09	37.32	38.03
1408	AMEX	GNR	Mon, Apr 18, 2016	36.39	37.00	36.25	36.92
1407	AMEX	GNR	Fri, Apr 15, 2016	36.62	36.62	36.27	36.49
1406	AMEX	GNR	Thu, Apr 14, 2016	36.83	36.83	36.53	36.60
1405	AMEX	GNR	Wed, Apr 13, 2016	36.87	36.87	36.60	36.75
1404	AMEX	GNR	Tue, Apr 12, 2016	35.52	36.16	35.46	36.05
1403	AMEX	GNR	Mon, Apr 11, 2016	35.18	35.41	35.10	35.19
1402	AMEX	GNR	Fri, Apr 8, 2016	34.52	34.84	34.52	34.74
1401	AMEX	GNR	Thu, Apr 7, 2016	33.99	34.16	33.72	33.86
1400	AMEX	GNR	Wed, Apr 6, 2016	33.82	34.33	33.73	34.33
1399	AMEX	GNR	Tue, Apr 5, 2016	34.26	34.26	34.26	33.87
1398	AMEX	GNR	Mon, Apr 4, 2016	34.72	34.75	34.25	34.26
1397	AMEX	GNR	Fri, Apr 1, 2016	34.22	34.74	34.20	34.70
1396	AMEX	GNR	Thu, Mar 31, 2016	35.15	35.30	34.88	34.97
1395	AMEX	GNR	Wed, Mar 30, 2016	35.41	35.62	35.13	35.23
1394	AMEX	GNR	Tue, Mar 29, 2016	34.17	34.97	34.14	34.92
1393	AMEX	GNR	Mon, Mar 28, 2016	34.60	34.82	34.45	34.74
1392	AMEX	GNR	Thu, Mar 24, 2016	34.52	34.52	34.52	34.60
1391	AMEX	GNR	Wed, Mar 23, 2016	35.29	35.29	34.52	34.52
1390	AMEX	GNR	Tue, Mar 22, 2016	35.50	35.67	35.40	35.54
1389	AMEX	GNR	Mon, Mar 21, 2016	35.90	35.90	35.61	35.74
1388	AMEX	GNR	Fri, Mar 18, 2016	36.24	36.24	35.80	35.92
1387	AMEX	GNR	Thu, Mar 17, 2016	35.61	36.14	35.49	35.94
1386	AMEX	GNR	Wed, Mar 16, 2016	34.27	35.07	34.10	35.06
1385	AMEX	GNR	Tue, Mar 15, 2016	34.83	34.83	34.83	34.27
1384	AMEX	GNR	Mon, Mar 14, 2016	34.79	34.94	34.49	34.83
1383	AMEX	GNR	Fri, Mar 11, 2016	34.18	34.18	34.18	34.87
1382	AMEX	GNR	Thu, Mar 10, 2016	34.28	34.28	34.28	34.18
1381	AMEX	GNR	Wed, Mar 9, 2016	34.09	34.44	33.88	34.28
1380	AMEX	GNR	Tue, Mar 8, 2016	34.79	34.79	33.95	33.95
1379	AMEX	GNR	Mon, Mar 7, 2016	34.50	35.30	34.50	35.20
1378	AMEX	GNR	Fri, Mar 4, 2016	34.17	34.97	34.17	34.57
1377	AMEX	GNR	Thu, Mar 3, 2016	33.27	33.27	33.27	33.89
1376	AMEX	GNR	Wed, Mar 2, 2016	32.79	33.28	32.66	33.27
1375	AMEX	GNR	Tue, Mar 1, 2016	32.33	32.69	32.10	32.63
1374	AMEX	GNR	Mon, Feb 29, 2016	31.99	32.38	31.84	32.02
1373	AMEX	GNR	Fri, Feb 26, 2016	31.96	32.06	31.65	31.73
1372	AMEX	GNR	Thu, Feb 25, 2016	31.58	31.71	31.24	31.69
1371	AMEX	GNR	Wed, Feb 24, 2016	30.97	31.49	30.76	31.41
1370	AMEX	GNR	Tue, Feb 23, 2016	32.02	32.02	31.53	31.61
1369	AMEX	GNR	Mon, Feb 22, 2016	31.99	32.30	31.74	32.29
1368	AMEX	GNR	Fri, Feb 19, 2016	31.27	31.46	31.20	31.41
1367	AMEX	GNR	Thu, Feb 18, 2016	31.91	31.91	31.56	31.69
1366	AMEX	GNR	Wed, Feb 17, 2016	31.28	31.81	31.28	31.79
1365	AMEX	GNR	Tue, Feb 16, 2016	30.85	30.86	30.44	30.82
1364	AMEX	GNR	Fri, Feb 12, 2016	29.75	30.30	29.64	30.30
1363	AMEX	GNR	Thu, Feb 11, 2016	29.29	29.44	29.02	29.38
1362	AMEX	GNR	Wed, Feb 10, 2016	29.85	29.92	29.52	29.58
1361	AMEX	GNR	Tue, Feb 9, 2016	29.84	30.00	29.50	29.80
1360	AMEX	GNR	Mon, Feb 8, 2016	30.25	30.54	30.20	30.50
1359	AMEX	GNR	Fri, Feb 5, 2016	30.73	30.84	30.48	30.68
1358	AMEX	GNR	Thu, Feb 4, 2016	30.26	31.03	30.26	30.79
1357	AMEX	GNR	Wed, Feb 3, 2016	29.15	29.81	28.78	29.81
1356	AMEX	GNR	Tue, Feb 2, 2016	29.17	29.17	28.63	28.77
1355	AMEX	GNR	Mon, Feb 1, 2016	29.65	29.94	29.50	29.87
1354	AMEX	GNR	Fri, Jan 29, 2016	29.37	30.06	29.37	30.03
1353	AMEX	GNR	Thu, Jan 28, 2016	29.61	29.61	29.03	29.42
1352	AMEX	GNR	Wed, Jan 27, 2016	28.83	29.49	28.66	28.97
1351	AMEX	GNR	Tue, Jan 26, 2016	28.48	29.01	28.44	28.91
1350	AMEX	GNR	Mon, Jan 25, 2016	28.77	28.78	28.10	28.10
1349	AMEX	GNR	Fri, Jan 22, 2016	29.03	29.15	28.59	28.84
1348	AMEX	GNR	Thu, Jan 21, 2016	27.72	28.32	27.40	28.20
1347	AMEX	GNR	Wed, Jan 20, 2016	27.57	27.78	26.82	27.58
1346	AMEX	GNR	Tue, Jan 19, 2016	28.89	28.90	27.99	28.25
1345	AMEX	GNR	Fri, Jan 15, 2016	28.46	28.55	28.08	28.42
1344	AMEX	GNR	Thu, Jan 14, 2016	28.78	29.43	28.56	29.25
1343	AMEX	GNR	Wed, Jan 13, 2016	29.20	29.36	28.45	28.54
1342	AMEX	GNR	Tue, Jan 12, 2016	29.32	29.32	28.55	28.89
1341	AMEX	GNR	Mon, Jan 11, 2016	29.76	29.76	28.85	29.11
1340	AMEX	GNR	Fri, Jan 8, 2016	30.00	30.00	29.46	29.51
1339	AMEX	GNR	Thu, Jan 7, 2016	30.02	30.31	29.83	29.95
1338	AMEX	GNR	Wed, Jan 6, 2016	30.94	30.99	30.62	30.76
1337	AMEX	GNR	Tue, Jan 5, 2016	31.76	31.76	31.43	31.68
1336	AMEX	GNR	Mon, Jan 4, 2016	31.82	32.03	31.31	31.72
1335	AMEX	GNR	Thu, Dec 31, 2015	32.19	32.27	32.01	32.10
1334	AMEX	GNR	Wed, Dec 30, 2015	32.53	32.55	32.24	32.26
1333	AMEX	GNR	Tue, Dec 29, 2015	32.73	32.88	32.55	32.74
1332	AMEX	GNR	Mon, Dec 28, 2015	32.68	32.84	32.40	32.53
1331	AMEX	GNR	Thu, Dec 24, 2015	33.07	33.67	32.83	32.84
1330	AMEX	GNR	Wed, Dec 23, 2015	32.37	32.94	32.37	32.94
1329	AMEX	GNR	Tue, Dec 22, 2015	31.45	31.86	31.40	31.73
1328	AMEX	GNR	Mon, Dec 21, 2015	31.44	31.62	31.07	31.30
1327	AMEX	GNR	Fri, Dec 18, 2015	31.13	31.41	31.06	31.06
1326	AMEX	GNR	Thu, Dec 17, 2015	32.49	32.49	31.75	31.75
1325	AMEX	GNR	Wed, Dec 16, 2015	32.32	32.71	32.14	32.66
1324	AMEX	GNR	Tue, Dec 15, 2015	31.98	32.31	31.96	32.14
1323	AMEX	GNR	Mon, Dec 14, 2015	31.88	31.88	31.43	31.68
1322	AMEX	GNR	Fri, Dec 11, 2015	32.27	32.30	31.95	32.02
1321	AMEX	GNR	Thu, Dec 10, 2015	32.87	33.16	32.85	32.88
1320	AMEX	GNR	Wed, Dec 9, 2015	32.62	33.18	32.50	32.70
1319	AMEX	GNR	Tue, Dec 8, 2015	32.46	32.69	32.21	32.40
1318	AMEX	GNR	Mon, Dec 7, 2015	33.60	33.60	33.03	33.15
1317	AMEX	GNR	Fri, Dec 4, 2015	33.77	34.10	33.72	34.03
1316	AMEX	GNR	Thu, Dec 3, 2015	34.31	34.40	33.80	33.96
1315	AMEX	GNR	Wed, Dec 2, 2015	34.56	34.68	34.11	34.20
1314	AMEX	GNR	Tue, Dec 1, 2015	34.59	34.77	34.59	34.77
1313	AMEX	GNR	Mon, Nov 30, 2015	34.36	34.58	34.27	34.54
1312	AMEX	GNR	Fri, Nov 27, 2015	34.27	34.33	34.25	34.29
1311	AMEX	GNR	Wed, Nov 25, 2015	34.54	34.68	34.33	34.52
1310	AMEX	GNR	Tue, Nov 24, 2015	34.19	34.74	34.16	34.71
1309	AMEX	GNR	Mon, Nov 23, 2015	34.32	34.47	34.20	34.23
1308	AMEX	GNR	Fri, Nov 20, 2015	34.92	35.05	34.43	34.43
1307	AMEX	GNR	Thu, Nov 19, 2015	34.82	35.00	34.76	34.83
1306	AMEX	GNR	Wed, Nov 18, 2015	34.30	34.81	34.30	34.79
1305	AMEX	GNR	Tue, Nov 17, 2015	34.36	34.46	34.13	34.15
1304	AMEX	GNR	Mon, Nov 16, 2015	33.70	34.38	33.70	34.31
1303	AMEX	GNR	Fri, Nov 13, 2015	33.82	33.94	33.54	33.73
1302	AMEX	GNR	Thu, Nov 12, 2015	34.09	34.17	33.75	33.75
1301	AMEX	GNR	Wed, Nov 11, 2015	35.12	35.12	34.60	34.70
1300	AMEX	GNR	Tue, Nov 10, 2015	35.00	35.01	34.80	34.96
1299	AMEX	GNR	Mon, Nov 9, 2015	35.40	35.49	35.00	35.18
1298	AMEX	GNR	Fri, Nov 6, 2015	35.61	35.61	35.20	35.55
1297	AMEX	GNR	Thu, Nov 5, 2015	36.38	36.38	35.92	36.07
1296	AMEX	GNR	Wed, Nov 4, 2015	36.97	36.97	36.38	36.55
1295	AMEX	GNR	Tue, Nov 3, 2015	36.26	36.97	36.26	36.81
1294	AMEX	GNR	Mon, Nov 2, 2015	35.63	36.32	35.63	36.22
1293	AMEX	GNR	Fri, Oct 30, 2015	35.72	36.05	35.68	35.78
1292	AMEX	GNR	Thu, Oct 29, 2015	35.67	35.98	35.62	35.70
1291	AMEX	GNR	Wed, Oct 28, 2015	35.72	36.45	35.72	36.17
1290	AMEX	GNR	Tue, Oct 27, 2015	35.88	35.95	35.56	35.70
1289	AMEX	GNR	Mon, Oct 26, 2015	36.84	36.84	36.39	36.42
1288	AMEX	GNR	Fri, Oct 23, 2015	36.89	36.95	36.67	36.86
1287	AMEX	GNR	Thu, Oct 22, 2015	36.22	36.87	36.22	36.80
1286	AMEX	GNR	Wed, Oct 21, 2015	36.45	36.45	36.07	36.13
1285	AMEX	GNR	Tue, Oct 20, 2015	36.03	36.33	36.01	36.20
1284	AMEX	GNR	Mon, Oct 19, 2015	36.51	36.51	36.09	36.18
1283	AMEX	GNR	Fri, Oct 16, 2015	37.02	37.02	36.65	36.80
1282	AMEX	GNR	Thu, Oct 15, 2015	36.74	37.06	36.52	37.01
1281	AMEX	GNR	Wed, Oct 14, 2015	36.27	36.65	36.27	36.56
1280	AMEX	GNR	Tue, Oct 13, 2015	36.10	36.50	35.90	36.11
1279	AMEX	GNR	Mon, Oct 12, 2015	37.10	37.10	36.63	36.72
1278	AMEX	GNR	Fri, Oct 9, 2015	37.24	37.41	37.00	37.15
1277	AMEX	GNR	Thu, Oct 8, 2015	36.26	36.87	36.15	36.80
1276	AMEX	GNR	Wed, Oct 7, 2015	36.18	36.50	35.86	36.29
1275	AMEX	GNR	Tue, Oct 6, 2015	34.78	35.41	34.78	35.33
1274	AMEX	GNR	Mon, Oct 5, 2015	34.03	34.68	34.02	34.67
1273	AMEX	GNR	Fri, Oct 2, 2015	32.50	33.64	32.50	33.63
1272	AMEX	GNR	Thu, Oct 1, 2015	32.82	33.08	32.37	32.62
1271	AMEX	GNR	Wed, Sep 30, 2015	32.41	32.62	32.28	32.47
1270	AMEX	GNR	Tue, Sep 29, 2015	31.93	32.16	31.89	32.01
1269	AMEX	GNR	Mon, Sep 28, 2015	32.51	32.51	31.74	31.86
1268	AMEX	GNR	Fri, Sep 25, 2015	33.24	33.27	32.82	32.90
1267	AMEX	GNR	Thu, Sep 24, 2015	32.72	33.12	32.46	32.99
1266	AMEX	GNR	Wed, Sep 23, 2015	33.63	33.63	33.03	33.07
1265	AMEX	GNR	Tue, Sep 22, 2015	33.72	33.75	33.37	33.62
1264	AMEX	GNR	Mon, Sep 21, 2015	34.81	34.82	34.51	34.60
1263	AMEX	GNR	Fri, Sep 18, 2015	35.31	35.31	34.79	34.80
1262	AMEX	GNR	Thu, Sep 17, 2015	35.83	36.39	35.70	35.81
1261	AMEX	GNR	Wed, Sep 16, 2015	35.37	35.93	35.36	35.90
1260	AMEX	GNR	Tue, Sep 15, 2015	34.82	35.22	34.82	35.19
1259	AMEX	GNR	Mon, Sep 14, 2015	35.06	35.06	34.69	34.94
1258	AMEX	GNR	Fri, Sep 11, 2015	35.28	35.29	34.98	35.29
1257	AMEX	GNR	Thu, Sep 10, 2015	35.15	35.53	35.05	35.35
1256	AMEX	GNR	Wed, Sep 9, 2015	35.89	36.05	35.09	35.10
1255	AMEX	GNR	Tue, Sep 8, 2015	35.34	35.49	35.10	35.47
1254	AMEX	GNR	Fri, Sep 4, 2015	34.61	34.67	34.27	34.49
1253	AMEX	GNR	Thu, Sep 3, 2015	35.19	35.72	35.15	35.21
1252	AMEX	GNR	Wed, Sep 2, 2015	35.25	35.28	34.51	34.99
1251	AMEX	GNR	Tue, Sep 1, 2015	35.51	35.51	34.69	34.84
1250	AMEX	GNR	Mon, Aug 31, 2015	35.94	36.28	35.55	36.23
1249	AMEX	GNR	Fri, Aug 28, 2015	35.65	36.32	35.65	36.24
1248	AMEX	GNR	Thu, Aug 27, 2015	34.85	35.88	34.85	35.80
1247	AMEX	GNR	Wed, Aug 26, 2015	34.55	34.75	33.75	34.50
1246	AMEX	GNR	Tue, Aug 25, 2015	34.95	36.19	33.88	33.88
1245	AMEX	GNR	Mon, Aug 24, 2015	35.16	35.16	33.75	33.98
1244	AMEX	GNR	Fri, Aug 21, 2015	36.66	36.81	35.85	35.87
1243	AMEX	GNR	Thu, Aug 20, 2015	37.31	37.44	36.85	36.86
1242	AMEX	GNR	Wed, Aug 19, 2015	37.67	37.67	37.24	37.44
1241	AMEX	GNR	Tue, Aug 18, 2015	38.12	38.17	37.95	38.06
1240	AMEX	GNR	Mon, Aug 17, 2015	38.17	38.40	38.05	38.37
1239	AMEX	GNR	Fri, Aug 14, 2015	38.31	38.50	38.31	38.41
1238	AMEX	GNR	Thu, Aug 13, 2015	38.60	38.60	38.34	38.42
1237	AMEX	GNR	Wed, Aug 12, 2015	38.30	38.79	38.20	38.77
1236	AMEX	GNR	Tue, Aug 11, 2015	38.89	38.89	38.41	38.68
1235	AMEX	GNR	Mon, Aug 10, 2015	38.70	39.40	38.70	39.38
1234	AMEX	GNR	Fri, Aug 7, 2015	38.90	38.97	38.60	38.65
1233	AMEX	GNR	Thu, Aug 6, 2015	38.75	38.86	38.53	38.81
1232	AMEX	GNR	Wed, Aug 5, 2015	39.10	39.33	38.82	38.82
1231	AMEX	GNR	Tue, Aug 4, 2015	38.77	38.93	38.56	38.59
1230	AMEX	GNR	Mon, Aug 3, 2015	38.76	38.80	38.41	38.51
1229	AMEX	GNR	Fri, Jul 31, 2015	39.39	39.40	38.96	39.03
1228	AMEX	GNR	Thu, Jul 30, 2015	39.34	39.34	39.03	39.23
1227	AMEX	GNR	Wed, Jul 29, 2015	38.75	39.21	38.67	39.20
1226	AMEX	GNR	Tue, Jul 28, 2015	38.26	38.85	38.18	38.81
1225	AMEX	GNR	Mon, Jul 27, 2015	38.24	38.40	37.93	38.03
1224	AMEX	GNR	Fri, Jul 24, 2015	39.02	39.02	38.36	38.50
1223	AMEX	GNR	Thu, Jul 23, 2015	39.58	39.58	39.10	39.16
1222	AMEX	GNR	Wed, Jul 22, 2015	39.78	39.81	39.61	39.64
1221	AMEX	GNR	Tue, Jul 21, 2015	40.09	40.49	40.09	40.17
1220	AMEX	GNR	Mon, Jul 20, 2015	40.68	40.68	40.22	40.22
1219	AMEX	GNR	Fri, Jul 17, 2015	41.02	41.02	40.63	40.76
1218	AMEX	GNR	Thu, Jul 16, 2015	41.21	41.23	41.02	41.05
1217	AMEX	GNR	Wed, Jul 15, 2015	41.29	41.29	40.85	40.96
1216	AMEX	GNR	Tue, Jul 14, 2015	41.21	41.38	41.21	41.30
1215	AMEX	GNR	Mon, Jul 13, 2015	41.01	41.19	40.77	41.16
1214	AMEX	GNR	Fri, Jul 10, 2015	41.05	41.05	40.81	40.96
1213	AMEX	GNR	Thu, Jul 9, 2015	40.60	40.82	40.18	40.25
1212	AMEX	GNR	Wed, Jul 8, 2015	40.32	40.47	39.90	39.98
1211	AMEX	GNR	Tue, Jul 7, 2015	40.90	40.96	40.09	40.89
1210	AMEX	GNR	Mon, Jul 6, 2015	41.29	41.53	41.13	41.29
1209	AMEX	GNR	Thu, Jul 2, 2015	42.10	42.27	41.95	42.10
1208	AMEX	GNR	Wed, Jul 1, 2015	42.20	42.20	41.68	41.79
1207	AMEX	GNR	Tue, Jun 30, 2015	42.35	42.35	41.89	42.05
1206	AMEX	GNR	Mon, Jun 29, 2015	42.25	42.61	42.08	42.11
1205	AMEX	GNR	Fri, Jun 26, 2015	43.15	43.21	42.88	43.09
1204	AMEX	GNR	Thu, Jun 25, 2015	43.43	43.44	43.18	43.29
1203	AMEX	GNR	Wed, Jun 24, 2015	43.68	43.82	43.42	43.42
1202	AMEX	GNR	Tue, Jun 23, 2015	43.47	43.70	43.47	43.69
1201	AMEX	GNR	Mon, Jun 22, 2015	43.65	43.70	43.51	43.55
1200	AMEX	GNR	Fri, Jun 19, 2015	43.57	43.59	43.26	43.35
1199	AMEX	GNR	Thu, Jun 18, 2015	44.45	44.64	44.34	44.44
1198	AMEX	GNR	Wed, Jun 17, 2015	44.00	44.24	43.65	44.16
1197	AMEX	GNR	Tue, Jun 16, 2015	43.84	44.05	43.75	44.04
1196	AMEX	GNR	Mon, Jun 15, 2015	43.93	44.11	43.85	44.01
1195	AMEX	GNR	Fri, Jun 12, 2015	44.33	44.33	44.12	44.23
1194	AMEX	GNR	Thu, Jun 11, 2015	44.67	44.73	44.51	44.63
1193	AMEX	GNR	Wed, Jun 10, 2015	44.63	44.84	44.63	44.70
1192	AMEX	GNR	Tue, Jun 9, 2015	43.99	44.20	43.92	43.99
1191	AMEX	GNR	Mon, Jun 8, 2015	44.22	44.22	43.98	44.02
1190	AMEX	GNR	Fri, Jun 5, 2015	44.02	44.42	43.85	44.31
1189	AMEX	GNR	Thu, Jun 4, 2015	44.83	44.85	44.38	44.39
1188	AMEX	GNR	Wed, Jun 3, 2015	45.24	45.50	45.21	45.22
1187	AMEX	GNR	Tue, Jun 2, 2015	44.87	45.43	44.87	45.23
1186	AMEX	GNR	Mon, Jun 1, 2015	45.08	45.08	44.49	44.66
1185	AMEX	GNR	Fri, May 29, 2015	45.23	45.33	44.99	45.11
1184	AMEX	GNR	Thu, May 28, 2015	45.27	45.44	44.95	45.40
1183	AMEX	GNR	Wed, May 27, 2015	45.48	45.63	45.20	45.57
1182	AMEX	GNR	Tue, May 26, 2015	45.83	45.83	45.28	45.42
1181	AMEX	GNR	Fri, May 22, 2015	46.33	46.33	46.17	46.22
1180	AMEX	GNR	Thu, May 21, 2015	46.33	46.56	46.25	46.46
1179	AMEX	GNR	Wed, May 20, 2015	46.30	46.42	46.19	46.20
1178	AMEX	GNR	Tue, May 19, 2015	46.48	46.48	46.13	46.14
1177	AMEX	GNR	Mon, May 18, 2015	46.82	46.98	46.80	46.82
1176	AMEX	GNR	Fri, May 15, 2015	46.84	47.18	46.77	47.18
1175	AMEX	GNR	Thu, May 14, 2015	47.22	47.39	47.09	47.18
1174	AMEX	GNR	Wed, May 13, 2015	46.92	47.10	46.88	46.95
1173	AMEX	GNR	Tue, May 12, 2015	46.55	46.76	46.35	46.67
1172	AMEX	GNR	Mon, May 11, 2015	46.74	46.75	46.51	46.56
1171	AMEX	GNR	Fri, May 8, 2015	46.71	46.88	46.59	46.78
1170	AMEX	GNR	Thu, May 7, 2015	45.73	45.90	45.38	45.88
1169	AMEX	GNR	Wed, May 6, 2015	46.55	46.55	45.91	46.09
1168	AMEX	GNR	Tue, May 5, 2015	46.64	46.69	46.13	46.14
1167	AMEX	GNR	Mon, May 4, 2015	46.71	46.71	46.40	46.50
1166	AMEX	GNR	Fri, May 1, 2015	46.33	46.48	46.03	46.48
1165	AMEX	GNR	Thu, Apr 30, 2015	45.75	46.03	45.63	45.86
1164	AMEX	GNR	Wed, Apr 29, 2015	45.98	46.27	45.87	46.11
1163	AMEX	GNR	Tue, Apr 28, 2015	46.08	46.34	46.08	46.34
1162	AMEX	GNR	Mon, Apr 27, 2015	45.99	46.27	45.98	45.99
1161	AMEX	GNR	Fri, Apr 24, 2015	45.69	45.96	45.65	45.77
1160	AMEX	GNR	Thu, Apr 23, 2015	44.88	45.54	44.87	45.39
1159	AMEX	GNR	Wed, Apr 22, 2015	44.50	44.89	44.50	44.89
1158	AMEX	GNR	Tue, Apr 21, 2015	45.09	45.09	44.74	44.78
1157	AMEX	GNR	Mon, Apr 20, 2015	45.15	45.26	45.00	45.06
1156	AMEX	GNR	Fri, Apr 17, 2015	45.06	45.11	44.79	44.98
1155	AMEX	GNR	Thu, Apr 16, 2015	45.53	45.75	45.34	45.55
1154	AMEX	GNR	Wed, Apr 15, 2015	44.96	45.47	44.96	45.44
1153	AMEX	GNR	Tue, Apr 14, 2015	44.49	44.73	44.49	44.67
1152	AMEX	GNR	Mon, Apr 13, 2015	44.49	44.49	44.11	44.17
1151	AMEX	GNR	Fri, Apr 10, 2015	44.40	44.53	44.36	44.41
1150	AMEX	GNR	Thu, Apr 9, 2015	44.18	44.40	44.18	44.31
1149	AMEX	GNR	Wed, Apr 8, 2015	44.50	44.69	44.15	44.18
1148	AMEX	GNR	Tue, Apr 7, 2015	44.07	44.37	44.03	44.03
1147	AMEX	GNR	Mon, Apr 6, 2015	43.40	44.00	43.39	43.88
1146	AMEX	GNR	Thu, Apr 2, 2015	43.17	43.42	43.17	43.29
1145	AMEX	GNR	Wed, Apr 1, 2015	43.22	43.23	42.95	43.22
1144	AMEX	GNR	Tue, Mar 31, 2015	42.97	43.20	42.83	42.93
1143	AMEX	GNR	Mon, Mar 30, 2015	43.21	43.54	43.21	43.44
1142	AMEX	GNR	Fri, Mar 27, 2015	43.26	43.26	42.98	43.08
1141	AMEX	GNR	Thu, Mar 26, 2015	43.65	43.76	43.36	43.46
1140	AMEX	GNR	Wed, Mar 25, 2015	43.90	44.08	43.68	43.74
1139	AMEX	GNR	Tue, Mar 24, 2015	43.84	43.97	43.72	43.72
1138	AMEX	GNR	Mon, Mar 23, 2015	43.91	44.06	43.79	44.00
1137	AMEX	GNR	Fri, Mar 20, 2015	43.04	43.88	43.04	43.68
1136	AMEX	GNR	Thu, Mar 19, 2015	42.96	42.96	42.66	42.66
1135	AMEX	GNR	Wed, Mar 18, 2015	42.35	43.63	42.28	43.48
1134	AMEX	GNR	Tue, Mar 17, 2015	42.41	42.54	42.26	42.48
1133	AMEX	GNR	Mon, Mar 16, 2015	42.27	42.55	42.16	42.54
1132	AMEX	GNR	Fri, Mar 13, 2015	42.36	42.36	41.88	42.25
1131	AMEX	GNR	Thu, Mar 12, 2015	43.23	43.23	42.78	42.88
1130	AMEX	GNR	Wed, Mar 11, 2015	42.67	42.71	42.34	42.57
1129	AMEX	GNR	Tue, Mar 10, 2015	43.07	43.20	42.65	42.74
1128	AMEX	GNR	Mon, Mar 9, 2015	43.91	44.03	43.76	43.84
1127	AMEX	GNR	Fri, Mar 6, 2015	44.37	44.37	43.79	43.87
1126	AMEX	GNR	Thu, Mar 5, 2015	45.08	45.08	44.72	44.85
1125	AMEX	GNR	Wed, Mar 4, 2015	45.00	45.00	44.71	44.92
1124	AMEX	GNR	Tue, Mar 3, 2015	45.54	45.54	45.34	45.35
1123	AMEX	GNR	Mon, Mar 2, 2015	45.81	45.81	45.51	45.66
1122	AMEX	GNR	Fri, Feb 27, 2015	45.79	46.06	45.79	45.92
1121	AMEX	GNR	Thu, Feb 26, 2015	46.28	46.28	45.73	45.79
1120	AMEX	GNR	Wed, Feb 25, 2015	46.30	46.36	46.16	46.32
1119	AMEX	GNR	Tue, Feb 24, 2015	45.85	46.26	45.77	46.11
1118	AMEX	GNR	Mon, Feb 23, 2015	45.70	45.82	45.53	45.64
1117	AMEX	GNR	Fri, Feb 20, 2015	45.74	46.15	45.74	46.11
1116	AMEX	GNR	Thu, Feb 19, 2015	45.75	46.01	45.63	45.89
1115	AMEX	GNR	Wed, Feb 18, 2015	46.11	46.34	46.06	46.24
1114	AMEX	GNR	Tue, Feb 17, 2015	46.10	46.24	45.77	46.10
1113	AMEX	GNR	Fri, Feb 13, 2015	45.86	46.24	45.86	46.15
1112	AMEX	GNR	Thu, Feb 12, 2015	45.13	45.50	45.06	45.46
1111	AMEX	GNR	Wed, Feb 11, 2015	44.56	44.70	44.29	44.58
1110	AMEX	GNR	Tue, Feb 10, 2015	44.98	44.98	44.44	44.86
1109	AMEX	GNR	Mon, Feb 9, 2015	44.87	45.17	44.86	44.96
1108	AMEX	GNR	Fri, Feb 6, 2015	45.09	45.09	44.63	44.74
1107	AMEX	GNR	Thu, Feb 5, 2015	44.69	45.32	44.69	45.32
1106	AMEX	GNR	Wed, Feb 4, 2015	44.48	44.72	44.27	44.31
1105	AMEX	GNR	Tue, Feb 3, 2015	44.28	45.00	44.28	44.89
1104	AMEX	GNR	Mon, Feb 2, 2015	43.39	43.76	43.24	43.67
1103	AMEX	GNR	Fri, Jan 30, 2015	42.58	43.35	42.58	42.99
1102	AMEX	GNR	Thu, Jan 29, 2015	43.14	43.14	42.54	43.01
1101	AMEX	GNR	Wed, Jan 28, 2015	43.97	43.97	42.99	43.08
1100	AMEX	GNR	Tue, Jan 27, 2015	43.51	44.11	43.51	43.89
1099	AMEX	GNR	Mon, Jan 26, 2015	43.47	43.98	43.31	43.85
1098	AMEX	GNR	Fri, Jan 23, 2015	43.78	43.82	43.43	43.46
1097	AMEX	GNR	Thu, Jan 22, 2015	43.98	44.34	43.92	44.21
1096	AMEX	GNR	Wed, Jan 21, 2015	43.35	43.85	43.35	43.77
1095	AMEX	GNR	Tue, Jan 20, 2015	43.29	43.30	42.95	43.21
1094	AMEX	GNR	Fri, Jan 16, 2015	42.32	43.14	42.32	43.14
1093	AMEX	GNR	Thu, Jan 15, 2015	42.52	42.57	42.11	42.14
1092	AMEX	GNR	Wed, Jan 14, 2015	41.91	42.10	41.44	42.04
1091	AMEX	GNR	Tue, Jan 13, 2015	43.29	43.38	42.44	42.73
1090	AMEX	GNR	Mon, Jan 12, 2015	43.42	43.42	42.83	43.13
1089	AMEX	GNR	Fri, Jan 9, 2015	43.83	43.83	43.49	43.68
1088	AMEX	GNR	Thu, Jan 8, 2015	43.36	43.83	43.23	43.76
1087	AMEX	GNR	Wed, Jan 7, 2015	42.86	43.07	42.72	42.96
1086	AMEX	GNR	Tue, Jan 6, 2015	42.80	43.01	42.33	42.54
1085	AMEX	GNR	Mon, Jan 5, 2015	43.33	43.33	42.40	42.59
1084	AMEX	GNR	Fri, Jan 2, 2015	44.08	44.11	43.70	43.90
1083	AMEX	GNR	Wed, Dec 31, 2014	44.12	44.37	44.00	44.00
1082	AMEX	GNR	Tue, Dec 30, 2014	44.33	44.52	44.30	44.45
1081	AMEX	GNR	Mon, Dec 29, 2014	44.49	44.71	44.44	44.48
1080	AMEX	GNR	Fri, Dec 26, 2014	44.63	44.76	44.40	44.61
1079	AMEX	GNR	Wed, Dec 24, 2014	44.33	44.58	44.18	44.50
1078	AMEX	GNR	Tue, Dec 23, 2014	44.33	44.63	44.26	44.43
1077	AMEX	GNR	Mon, Dec 22, 2014	44.60	44.90	44.28	44.44
1076	AMEX	GNR	Fri, Dec 19, 2014	43.97	44.62	43.86	44.57
1075	AMEX	GNR	Thu, Dec 18, 2014	44.22	44.33	43.63	44.33
1074	AMEX	GNR	Wed, Dec 17, 2014	42.24	43.82	42.24	43.56
1073	AMEX	GNR	Tue, Dec 16, 2014	41.81	42.97	41.73	42.25
1072	AMEX	GNR	Mon, Dec 15, 2014	42.89	42.95	41.99	41.99
1071	AMEX	GNR	Fri, Dec 12, 2014	43.54	43.54	42.75	42.76
1070	AMEX	GNR	Thu, Dec 11, 2014	43.91	44.29	43.75	43.81
1069	AMEX	GNR	Wed, Dec 10, 2014	44.76	44.76	44.07	44.13
1068	AMEX	GNR	Tue, Dec 9, 2014	44.39	45.14	44.39	44.99
1067	AMEX	GNR	Mon, Dec 8, 2014	45.50	45.50	44.88	45.04
1066	AMEX	GNR	Fri, Dec 5, 2014	45.99	46.03	45.76	45.86
1065	AMEX	GNR	Thu, Dec 4, 2014	46.28	46.32	46.01	46.13
1064	AMEX	GNR	Wed, Dec 3, 2014	46.15	46.62	46.08	46.40
1063	AMEX	GNR	Tue, Dec 2, 2014	45.80	46.34	45.73	46.06
1062	AMEX	GNR	Mon, Dec 1, 2014	45.68	45.87	45.35	45.83
1061	AMEX	GNR	Fri, Nov 28, 2014	46.47	46.47	45.85	45.86
1060	AMEX	GNR	Wed, Nov 26, 2014	47.71	47.74	47.52	47.74
1059	AMEX	GNR	Tue, Nov 25, 2014	47.82	47.85	47.62	47.75
1058	AMEX	GNR	Mon, Nov 24, 2014	48.19	48.19	47.75	47.90
1057	AMEX	GNR	Fri, Nov 21, 2014	48.09	48.35	48.01	48.17
1056	AMEX	GNR	Thu, Nov 20, 2014	47.10	47.46	47.10	47.40
1055	AMEX	GNR	Wed, Nov 19, 2014	47.37	47.43	47.10	47.18
1054	AMEX	GNR	Tue, Nov 18, 2014	47.29	47.62	47.28	47.51
1053	AMEX	GNR	Mon, Nov 17, 2014	46.94	47.12	46.87	47.07
1052	AMEX	GNR	Fri, Nov 14, 2014	46.63	47.06	46.39	46.99
1051	AMEX	GNR	Thu, Nov 13, 2014	46.89	46.96	46.85	46.92
1050	AMEX	GNR	Wed, Nov 12, 2014	46.95	47.15	46.86	46.96
1049	AMEX	GNR	Tue, Nov 11, 2014	46.85	47.18	46.85	47.07
1048	AMEX	GNR	Mon, Nov 10, 2014	47.29	47.33	46.94	46.97
1047	AMEX	GNR	Fri, Nov 7, 2014	46.66	47.09	46.66	47.09
1046	AMEX	GNR	Thu, Nov 6, 2014	46.41	46.54	46.29	46.46
1045	AMEX	GNR	Wed, Nov 5, 2014	46.27	46.45	46.08	46.40
1044	AMEX	GNR	Tue, Nov 4, 2014	46.24	46.37	46.05	46.18
1043	AMEX	GNR	Mon, Nov 3, 2014	47.07	47.16	46.51	46.53
1042	AMEX	GNR	Fri, Oct 31, 2014	46.70	47.31	46.70	47.29
1041	AMEX	GNR	Thu, Oct 30, 2014	46.60	46.91	46.35	46.71
1040	AMEX	GNR	Wed, Oct 29, 2014	47.34	47.41	46.60	46.74
1039	AMEX	GNR	Tue, Oct 28, 2014	46.59	47.04	46.59	47.03
1038	AMEX	GNR	Mon, Oct 27, 2014	46.28	46.37	45.94	46.21
1037	AMEX	GNR	Fri, Oct 24, 2014	46.62	46.84	46.35	46.75
1036	AMEX	GNR	Thu, Oct 23, 2014	46.65	46.75	46.42	46.49
1035	AMEX	GNR	Wed, Oct 22, 2014	46.76	46.88	46.28	46.31
1034	AMEX	GNR	Tue, Oct 21, 2014	46.48	46.97	46.48	46.92
1033	AMEX	GNR	Mon, Oct 20, 2014	45.74	46.14	45.74	46.12
1032	AMEX	GNR	Fri, Oct 17, 2014	45.94	46.10	45.64	45.83
1031	AMEX	GNR	Thu, Oct 16, 2014	44.53	45.57	44.32	45.35
1030	AMEX	GNR	Wed, Oct 15, 2014	45.25	45.41	44.38	45.31
1029	AMEX	GNR	Tue, Oct 14, 2014	45.67	46.04	45.38	45.41
1028	AMEX	GNR	Mon, Oct 13, 2014	45.88	46.11	45.31	45.37
1027	AMEX	GNR	Fri, Oct 10, 2014	45.91	45.99	45.33	45.34
1026	AMEX	GNR	Thu, Oct 9, 2014	47.27	47.36	46.11	46.24
1025	AMEX	GNR	Wed, Oct 8, 2014	46.99	47.57	46.44	47.50
1024	AMEX	GNR	Tue, Oct 7, 2014	47.22	47.50	46.85	46.92
1023	AMEX	GNR	Mon, Oct 6, 2014	47.47	47.67	47.32	47.64
1022	AMEX	GNR	Fri, Oct 3, 2014	47.37	47.37	47.03	47.23
1021	AMEX	GNR	Thu, Oct 2, 2014	47.61	47.70	46.91	47.52
1020	AMEX	GNR	Wed, Oct 1, 2014	48.36	48.36	47.72	47.82
1019	AMEX	GNR	Tue, Sep 30, 2014	48.77	48.90	48.50	48.71
1018	AMEX	GNR	Mon, Sep 29, 2014	48.66	48.92	48.65	48.84
1017	AMEX	GNR	Fri, Sep 26, 2014	49.07	49.40	48.93	49.24
1016	AMEX	GNR	Thu, Sep 25, 2014	49.63	49.63	49.03	49.17
1015	AMEX	GNR	Wed, Sep 24, 2014	49.71	50.07	49.61	50.04
1014	AMEX	GNR	Tue, Sep 23, 2014	49.96	50.00	49.74	49.78
1013	AMEX	GNR	Mon, Sep 22, 2014	50.31	50.31	49.84	49.90
1012	AMEX	GNR	Fri, Sep 19, 2014	51.03	51.03	50.54	50.54
1011	AMEX	GNR	Thu, Sep 18, 2014	50.96	51.00	50.84	50.90
1010	AMEX	GNR	Wed, Sep 17, 2014	51.26	51.26	50.85	50.86
1009	AMEX	GNR	Tue, Sep 16, 2014	50.61	51.23	50.61	51.14
1008	AMEX	GNR	Mon, Sep 15, 2014	50.64	50.72	50.49	50.65
1007	AMEX	GNR	Fri, Sep 12, 2014	50.77	50.84	50.59	50.76
1006	AMEX	GNR	Thu, Sep 11, 2014	50.76	51.06	50.76	51.06
1005	AMEX	GNR	Wed, Sep 10, 2014	51.16	51.18	50.81	51.11
1004	AMEX	GNR	Tue, Sep 9, 2014	51.23	51.33	51.05	51.15
1003	AMEX	GNR	Mon, Sep 8, 2014	51.82	51.82	51.37	51.49
1002	AMEX	GNR	Fri, Sep 5, 2014	51.98	52.12	51.79	52.12
1001	AMEX	GNR	Thu, Sep 4, 2014	52.46	52.54	51.86	51.95
1000	AMEX	GNR	Wed, Sep 3, 2014	52.44	52.54	52.29	52.32
999	AMEX	GNR	Tue, Sep 2, 2014	52.21	52.21	51.93	52.00
998	AMEX	GNR	Fri, Aug 29, 2014	52.17	52.40	52.16	52.40
997	AMEX	GNR	Thu, Aug 28, 2014	52.27	52.32	52.13	52.26
996	AMEX	GNR	Wed, Aug 27, 2014	52.58	52.69	52.56	52.56
995	AMEX	GNR	Tue, Aug 26, 2014	52.40	52.55	52.40	52.54
994	AMEX	GNR	Mon, Aug 25, 2014	52.14	52.30	52.14	52.30
993	AMEX	GNR	Fri, Aug 22, 2014	51.94	52.11	51.94	52.04
992	AMEX	GNR	Thu, Aug 21, 2014	52.38	52.44	52.35	52.40
991	AMEX	GNR	Wed, Aug 20, 2014	52.41	52.54	52.32	52.53
990	AMEX	GNR	Tue, Aug 19, 2014	52.34	52.57	52.34	52.46
989	AMEX	GNR	Mon, Aug 18, 2014	52.13	52.37	52.13	52.29
988	AMEX	GNR	Fri, Aug 15, 2014	52.08	52.15	51.61	52.04
987	AMEX	GNR	Thu, Aug 14, 2014	51.97	52.03	51.80	51.89
986	AMEX	GNR	Wed, Aug 13, 2014	51.86	51.99	51.76	51.83
985	AMEX	GNR	Tue, Aug 12, 2014	51.83	52.00	51.79	51.95
984	AMEX	GNR	Mon, Aug 11, 2014	52.14	52.14	51.91	52.03
983	AMEX	GNR	Fri, Aug 8, 2014	51.24	51.72	51.24	51.72
982	AMEX	GNR	Thu, Aug 7, 2014	51.68	51.96	51.09	51.23
981	AMEX	GNR	Wed, Aug 6, 2014	51.38	51.88	51.38	51.71
980	AMEX	GNR	Tue, Aug 5, 2014	52.01	52.01	51.53	51.68
979	AMEX	GNR	Mon, Aug 4, 2014	51.81	52.39	51.81	52.35
978	AMEX	GNR	Fri, Aug 1, 2014	52.17	52.19	51.58	51.89
977	AMEX	GNR	Thu, Jul 31, 2014	52.63	52.63	52.16	52.17
976	AMEX	GNR	Wed, Jul 30, 2014	53.11	53.12	52.82	53.01
975	AMEX	GNR	Tue, Jul 29, 2014	53.69	53.69	53.29	53.37
974	AMEX	GNR	Mon, Jul 28, 2014	53.49	53.68	53.32	53.63
973	AMEX	GNR	Fri, Jul 25, 2014	53.60	53.65	53.44	53.57
972	AMEX	GNR	Thu, Jul 24, 2014	53.70	53.83	53.63	53.72
971	AMEX	GNR	Wed, Jul 23, 2014	53.59	53.72	53.52	53.63
970	AMEX	GNR	Tue, Jul 22, 2014	53.49	53.61	53.48	53.49
969	AMEX	GNR	Mon, Jul 21, 2014	53.03	53.13	52.80	53.09
968	AMEX	GNR	Fri, Jul 18, 2014	52.97	53.23	52.94	53.15
967	AMEX	GNR	Thu, Jul 17, 2014	53.28	53.42	52.80	52.90
966	AMEX	GNR	Wed, Jul 16, 2014	53.35	53.60	53.33	53.49
965	AMEX	GNR	Tue, Jul 15, 2014	53.20	53.20	52.67	52.89
964	AMEX	GNR	Mon, Jul 14, 2014	53.07	53.11	52.98	53.07
963	AMEX	GNR	Fri, Jul 11, 2014	52.78	52.89	52.73	52.89
962	AMEX	GNR	Thu, Jul 10, 2014	52.82	53.10	52.61	52.95
961	AMEX	GNR	Wed, Jul 9, 2014	53.44	53.55	53.24	53.55
960	AMEX	GNR	Tue, Jul 8, 2014	53.17	53.35	53.09	53.20
959	AMEX	GNR	Mon, Jul 7, 2014	53.56	53.56	53.24	53.39
958	AMEX	GNR	Thu, Jul 3, 2014	53.55	53.82	53.52	53.77
957	AMEX	GNR	Wed, Jul 2, 2014	53.34	53.57	53.29	53.45
956	AMEX	GNR	Tue, Jul 1, 2014	53.05	53.28	53.05	53.25
955	AMEX	GNR	Mon, Jun 30, 2014	52.77	52.94	52.77	52.85
954	AMEX	GNR	Fri, Jun 27, 2014	52.77	52.97	52.72	52.96
953	AMEX	GNR	Thu, Jun 26, 2014	52.83	52.98	52.59	52.97
952	AMEX	GNR	Wed, Jun 25, 2014	52.79	52.91	52.74	52.84
951	AMEX	GNR	Tue, Jun 24, 2014	53.26	53.34	52.76	52.85
950	AMEX	GNR	Mon, Jun 23, 2014	53.24	53.41	53.03	53.40
949	AMEX	GNR	Fri, Jun 20, 2014	52.91	52.97	52.74	52.95
948	AMEX	GNR	Thu, Jun 19, 2014	53.54	53.57	53.39	53.56
947	AMEX	GNR	Wed, Jun 18, 2014	52.75	53.28	52.69	53.28
946	AMEX	GNR	Tue, Jun 17, 2014	52.39	52.62	52.35	52.62
945	AMEX	GNR	Mon, Jun 16, 2014	52.56	52.73	52.53	52.66
944	AMEX	GNR	Fri, Jun 13, 2014	52.46	52.46	52.15	52.45
943	AMEX	GNR	Thu, Jun 12, 2014	52.27	52.45	52.15	52.29
942	AMEX	GNR	Wed, Jun 11, 2014	52.31	52.43	52.24	52.38
941	AMEX	GNR	Tue, Jun 10, 2014	52.24	52.46	52.18	52.44
940	AMEX	GNR	Mon, Jun 9, 2014	52.32	52.58	52.32	52.50
939	AMEX	GNR	Fri, Jun 6, 2014	52.33	52.47	52.30	52.44
938	AMEX	GNR	Thu, Jun 5, 2014	51.87	52.24	51.79	52.18
937	AMEX	GNR	Wed, Jun 4, 2014	51.79	51.87	51.69	51.72
936	AMEX	GNR	Tue, Jun 3, 2014	51.72	51.86	51.62	51.78
935	AMEX	GNR	Mon, Jun 2, 2014	52.02	52.03	51.88	52.01
934	AMEX	GNR	Fri, May 30, 2014	51.85	51.92	51.74	51.85
933	AMEX	GNR	Thu, May 29, 2014	52.16	52.25	51.95	52.25
932	AMEX	GNR	Wed, May 28, 2014	51.95	52.04	51.91	51.91
931	AMEX	GNR	Tue, May 27, 2014	52.48	52.48	52.11	52.18
930	AMEX	GNR	Fri, May 23, 2014	52.23	52.36	52.14	52.32
929	AMEX	GNR	Thu, May 22, 2014	52.37	52.37	52.21	52.21
928	AMEX	GNR	Wed, May 21, 2014	52.03	52.21	51.92	52.12
927	AMEX	GNR	Tue, May 20, 2014	51.99	52.08	51.73	51.87
926	AMEX	GNR	Mon, May 19, 2014	52.13	52.33	52.13	52.22
925	AMEX	GNR	Fri, May 16, 2014	52.05	52.27	52.03	52.20
924	AMEX	GNR	Thu, May 15, 2014	52.45	52.46	52.01	52.17
923	AMEX	GNR	Wed, May 14, 2014	52.62	52.81	52.57	52.67
922	AMEX	GNR	Tue, May 13, 2014	52.48	52.62	52.48	52.59
921	AMEX	GNR	Mon, May 12, 2014	52.21	52.42	52.21	52.38
920	AMEX	GNR	Fri, May 9, 2014	51.84	51.95	51.74	51.86
919	AMEX	GNR	Thu, May 8, 2014	52.09	52.34	51.96	52.07
918	AMEX	GNR	Wed, May 7, 2014	51.78	52.12	51.75	52.12
917	AMEX	GNR	Tue, May 6, 2014	51.65	51.89	51.65	51.76
916	AMEX	GNR	Mon, May 5, 2014	51.55	51.74	51.55	51.73
915	AMEX	GNR	Fri, May 2, 2014	51.42	51.73	51.42	51.69
914	AMEX	GNR	Thu, May 1, 2014	51.54	51.57	51.35	51.47
913	AMEX	GNR	Wed, Apr 30, 2014	51.40	51.83	51.40	51.61
912	AMEX	GNR	Tue, Apr 29, 2014	51.03	51.42	51.03	51.37
911	AMEX	GNR	Mon, Apr 28, 2014	50.80	51.01	50.62	51.00
910	AMEX	GNR	Fri, Apr 25, 2014	50.97	50.98	50.75	50.86
909	AMEX	GNR	Thu, Apr 24, 2014	51.40	51.40	50.93	51.15
908	AMEX	GNR	Wed, Apr 23, 2014	51.21	51.21	51.03	51.12
907	AMEX	GNR	Tue, Apr 22, 2014	51.19	51.22	51.08	51.08
906	AMEX	GNR	Mon, Apr 21, 2014	51.04	51.22	50.93	51.10
905	AMEX	GNR	Thu, Apr 17, 2014	50.92	51.18	50.92	51.00
904	AMEX	GNR	Wed, Apr 16, 2014	50.67	50.92	50.67	50.87
903	AMEX	GNR	Tue, Apr 15, 2014	50.39	50.43	49.87	50.43
902	AMEX	GNR	Mon, Apr 14, 2014	50.12	50.56	50.12	50.48
901	AMEX	GNR	Fri, Apr 11, 2014	50.19	50.38	50.01	50.03
900	AMEX	GNR	Thu, Apr 10, 2014	50.98	51.12	50.31	50.38
899	AMEX	GNR	Wed, Apr 9, 2014	50.80	51.24	50.77	51.19
898	AMEX	GNR	Tue, Apr 8, 2014	50.28	50.87	50.28	50.74
897	AMEX	GNR	Mon, Apr 7, 2014	50.39	50.54	50.15	50.30
896	AMEX	GNR	Fri, Apr 4, 2014	50.90	51.03	50.39	50.50
895	AMEX	GNR	Thu, Apr 3, 2014	50.64	50.64	50.35	50.56
894	AMEX	GNR	Wed, Apr 2, 2014	50.61	50.72	50.38	50.63
893	AMEX	GNR	Tue, Apr 1, 2014	50.30	50.52	50.22	50.42
892	AMEX	GNR	Mon, Mar 31, 2014	50.13	50.40	50.13	50.34
891	AMEX	GNR	Fri, Mar 28, 2014	50.03	50.09	49.90	49.98
890	AMEX	GNR	Thu, Mar 27, 2014	49.43	49.64	49.31	49.51
889	AMEX	GNR	Wed, Mar 26, 2014	49.91	49.92	49.15	49.15
888	AMEX	GNR	Tue, Mar 25, 2014	49.05	49.52	49.05	49.47
887	AMEX	GNR	Mon, Mar 24, 2014	48.78	48.95	48.56	48.88
886	AMEX	GNR	Fri, Mar 21, 2014	48.81	49.10	48.76	48.80
885	AMEX	GNR	Thu, Mar 20, 2014	48.11	48.72	48.11	48.61
884	AMEX	GNR	Wed, Mar 19, 2014	48.99	49.30	48.32	48.62
883	AMEX	GNR	Tue, Mar 18, 2014	48.92	49.42	48.92	49.39
882	AMEX	GNR	Mon, Mar 17, 2014	49.09	49.25	48.91	49.01
881	AMEX	GNR	Fri, Mar 14, 2014	48.36	48.71	48.36	48.60
880	AMEX	GNR	Thu, Mar 13, 2014	49.14	49.38	48.36	48.45
879	AMEX	GNR	Wed, Mar 12, 2014	48.67	49.05	48.67	49.02
878	AMEX	GNR	Tue, Mar 11, 2014	49.47	49.58	48.87	49.02
877	AMEX	GNR	Mon, Mar 10, 2014	49.82	49.82	49.22	49.60
876	AMEX	GNR	Fri, Mar 7, 2014	50.32	50.32	49.81	49.93
875	AMEX	GNR	Thu, Mar 6, 2014	50.60	50.60	50.36	50.47
874	AMEX	GNR	Wed, Mar 5, 2014	49.93	50.10	49.82	50.05
873	AMEX	GNR	Tue, Mar 4, 2014	50.06	50.06	49.79	49.91
872	AMEX	GNR	Mon, Mar 3, 2014	49.60	49.60	49.24	49.40
871	AMEX	GNR	Fri, Feb 28, 2014	49.78	50.10	49.75	49.88
870	AMEX	GNR	Thu, Feb 27, 2014	49.82	49.92	49.60	49.68
869	AMEX	GNR	Wed, Feb 26, 2014	49.77	49.89	49.66	49.69
868	AMEX	GNR	Tue, Feb 25, 2014	50.21	50.28	49.87	49.93
867	AMEX	GNR	Mon, Feb 24, 2014	50.34	50.60	50.22	50.22
866	AMEX	GNR	Fri, Feb 21, 2014	50.03	50.42	50.03	50.21
865	AMEX	GNR	Thu, Feb 20, 2014	49.72	50.30	49.66	50.14
864	AMEX	GNR	Wed, Feb 19, 2014	50.00	50.22	49.64	49.78
863	AMEX	GNR	Tue, Feb 18, 2014	50.06	50.09	49.88	50.02
862	AMEX	GNR	Fri, Feb 14, 2014	49.27	49.84	49.27	49.74
861	AMEX	GNR	Thu, Feb 13, 2014	48.48	49.28	48.48	49.23
860	AMEX	GNR	Wed, Feb 12, 2014	49.21	49.34	48.95	49.00
859	AMEX	GNR	Tue, Feb 11, 2014	48.36	49.08	48.36	48.94
858	AMEX	GNR	Mon, Feb 10, 2014	48.30	48.36	48.18	48.21
857	AMEX	GNR	Fri, Feb 7, 2014	48.01	48.26	47.77	48.26
856	AMEX	GNR	Thu, Feb 6, 2014	46.92	47.64	46.92	47.54
855	AMEX	GNR	Wed, Feb 5, 2014	46.65	46.89	46.48	46.75
854	AMEX	GNR	Tue, Feb 4, 2014	46.56	46.89	46.38	46.76
853	AMEX	GNR	Mon, Feb 3, 2014	47.45	47.45	46.27	46.29
852	AMEX	GNR	Fri, Jan 31, 2014	47.12	47.57	47.12	47.35
851	AMEX	GNR	Thu, Jan 30, 2014	47.67	47.96	47.53	47.89
850	AMEX	GNR	Wed, Jan 29, 2014	47.65	48.14	47.65	47.81
849	AMEX	GNR	Tue, Jan 28, 2014	47.79	48.06	47.76	48.03
848	AMEX	GNR	Mon, Jan 27, 2014	48.06	48.06	47.38	47.56
847	AMEX	GNR	Fri, Jan 24, 2014	48.89	49.01	48.10	48.11
846	AMEX	GNR	Thu, Jan 23, 2014	49.59	49.59	49.11	49.33
845	AMEX	GNR	Wed, Jan 22, 2014	49.89	49.89	49.64	49.78
844	AMEX	GNR	Tue, Jan 21, 2014	49.96	50.03	49.65	49.90
843	AMEX	GNR	Fri, Jan 17, 2014	49.99	50.09	49.80	49.89
842	AMEX	GNR	Thu, Jan 16, 2014	49.76	49.88	49.53	49.86
841	AMEX	GNR	Wed, Jan 15, 2014	49.41	49.65	49.41	49.56
840	AMEX	GNR	Tue, Jan 14, 2014	48.89	49.44	48.89	49.41
839	AMEX	GNR	Mon, Jan 13, 2014	49.53	49.53	48.96	48.98
838	AMEX	GNR	Fri, Jan 10, 2014	49.21	49.51	49.17	49.48
837	AMEX	GNR	Thu, Jan 9, 2014	49.40	49.47	48.93	49.18
836	AMEX	GNR	Wed, Jan 8, 2014	49.37	49.54	49.32	49.47
835	AMEX	GNR	Tue, Jan 7, 2014	49.28	49.56	49.28	49.49
834	AMEX	GNR	Mon, Jan 6, 2014	49.79	49.79	49.42	49.54
833	AMEX	GNR	Fri, Jan 3, 2014	49.93	50.10	49.62	49.62
832	AMEX	GNR	Thu, Jan 2, 2014	50.02	50.08	49.63	49.80
831	AMEX	GNR	Tue, Dec 31, 2013	50.16	50.40	49.95	50.24
830	AMEX	GNR	Mon, Dec 30, 2013	50.02	50.32	49.95	50.14
829	AMEX	GNR	Fri, Dec 27, 2013	49.76	50.13	49.76	50.12
828	AMEX	GNR	Thu, Dec 26, 2013	49.65	49.80	49.56	49.68
827	AMEX	GNR	Tue, Dec 24, 2013	49.40	49.60	49.35	49.49
826	AMEX	GNR	Mon, Dec 23, 2013	49.35	49.35	49.10	49.18
825	AMEX	GNR	Fri, Dec 20, 2013	48.96	48.97	48.78	48.92
824	AMEX	GNR	Thu, Dec 19, 2013	49.06	49.26	48.74	49.25
823	AMEX	GNR	Wed, Dec 18, 2013	48.58	49.16	48.48	49.09
822	AMEX	GNR	Tue, Dec 17, 2013	48.81	48.81	48.25	48.40
821	AMEX	GNR	Mon, Dec 16, 2013	48.36	48.77	48.36	48.63
820	AMEX	GNR	Fri, Dec 13, 2013	48.31	48.35	48.16	48.30
819	AMEX	GNR	Thu, Dec 12, 2013	48.30	48.31	48.00	48.16
818	AMEX	GNR	Wed, Dec 11, 2013	48.91	48.95	48.47	48.53
817	AMEX	GNR	Tue, Dec 10, 2013	49.25	49.41	49.18	49.23
816	AMEX	GNR	Mon, Dec 9, 2013	49.31	49.34	48.94	49.27
815	AMEX	GNR	Fri, Dec 6, 2013	49.28	49.28	49.06	49.09
814	AMEX	GNR	Thu, Dec 5, 2013	49.01	49.09	48.66	48.78
813	AMEX	GNR	Wed, Dec 4, 2013	48.62	49.00	48.62	48.99
812	AMEX	GNR	Tue, Dec 3, 2013	48.88	48.96	48.63	48.81
811	AMEX	GNR	Mon, Dec 2, 2013	49.35	49.41	48.98	48.98
810	AMEX	GNR	Fri, Nov 29, 2013	49.66	49.76	49.58	49.58
809	AMEX	GNR	Wed, Nov 27, 2013	49.41	49.41	49.20	49.35
808	AMEX	GNR	Tue, Nov 26, 2013	49.30	49.43	49.25	49.36
807	AMEX	GNR	Mon, Nov 25, 2013	49.95	49.95	49.53	49.56
806	AMEX	GNR	Fri, Nov 22, 2013	49.73	50.00	49.73	49.95
805	AMEX	GNR	Thu, Nov 21, 2013	49.74	49.95	49.71	49.92
804	AMEX	GNR	Wed, Nov 20, 2013	50.48	50.48	49.59	49.83
803	AMEX	GNR	Tue, Nov 19, 2013	50.44	50.44	50.10	50.33
802	AMEX	GNR	Mon, Nov 18, 2013	50.73	50.77	50.29	50.36
801	AMEX	GNR	Fri, Nov 15, 2013	50.38	50.57	50.30	50.53
800	AMEX	GNR	Thu, Nov 14, 2013	49.81	50.10	49.81	50.08
799	AMEX	GNR	Wed, Nov 13, 2013	49.20	49.79	49.20	49.79
798	AMEX	GNR	Tue, Nov 12, 2013	49.78	49.85	49.48	49.61
797	AMEX	GNR	Mon, Nov 11, 2013	50.09	50.09	49.92	50.02
796	AMEX	GNR	Fri, Nov 8, 2013	49.55	50.00	49.42	50.00
795	AMEX	GNR	Thu, Nov 7, 2013	50.36	50.36	49.68	49.68
794	AMEX	GNR	Wed, Nov 6, 2013	50.46	50.73	50.38	50.56
793	AMEX	GNR	Tue, Nov 5, 2013	50.47	50.47	50.13	50.24
792	AMEX	GNR	Mon, Nov 4, 2013	50.30	50.43	50.17	50.43
791	AMEX	GNR	Fri, Nov 1, 2013	50.00	50.00	49.53	49.92
790	AMEX	GNR	Thu, Oct 31, 2013	50.20	50.43	50.08	50.15
789	AMEX	GNR	Wed, Oct 30, 2013	50.77	50.81	50.14	50.46
788	AMEX	GNR	Tue, Oct 29, 2013	50.53	50.71	50.50	50.53
787	AMEX	GNR	Mon, Oct 28, 2013	50.58	50.70	50.43	50.60
786	AMEX	GNR	Fri, Oct 25, 2013	50.29	50.57	50.29	50.57
785	AMEX	GNR	Thu, Oct 24, 2013	50.25	50.44	50.17	50.39
784	AMEX	GNR	Wed, Oct 23, 2013	50.17	50.32	50.11	50.20
783	AMEX	GNR	Tue, Oct 22, 2013	50.40	50.79	50.40	50.66
782	AMEX	GNR	Mon, Oct 21, 2013	50.28	50.28	50.00	50.12
781	AMEX	GNR	Fri, Oct 18, 2013	50.20	50.25	49.89	49.99
780	AMEX	GNR	Thu, Oct 17, 2013	49.48	49.95	49.47	49.91
779	AMEX	GNR	Wed, Oct 16, 2013	49.03	49.51	49.03	49.39
778	AMEX	GNR	Tue, Oct 15, 2013	48.91	49.09	48.89	48.98
777	AMEX	GNR	Mon, Oct 14, 2013	48.41	49.05	48.41	48.91
776	AMEX	GNR	Fri, Oct 11, 2013	48.17	48.72	48.17	48.63
775	AMEX	GNR	Thu, Oct 10, 2013	48.08	48.51	48.08	48.37
774	AMEX	GNR	Wed, Oct 9, 2013	47.63	47.92	47.44	47.71
773	AMEX	GNR	Tue, Oct 8, 2013	48.30	48.34	47.73	47.73
772	AMEX	GNR	Mon, Oct 7, 2013	47.90	48.47	47.90	48.28
771	AMEX	GNR	Fri, Oct 4, 2013	48.27	48.55	48.20	48.46
770	AMEX	GNR	Thu, Oct 3, 2013	48.48	48.48	48.10	48.23
769	AMEX	GNR	Wed, Oct 2, 2013	48.07	48.63	48.07	48.59
768	AMEX	GNR	Tue, Oct 1, 2013	48.24	48.55	48.22	48.41
767	AMEX	GNR	Mon, Sep 30, 2013	48.39	48.65	48.38	48.45
766	AMEX	GNR	Fri, Sep 27, 2013	49.06	49.15	48.93	49.03
765	AMEX	GNR	Thu, Sep 26, 2013	49.36	49.49	49.11	49.32
764	AMEX	GNR	Wed, Sep 25, 2013	49.03	49.38	49.03	49.08
763	AMEX	GNR	Tue, Sep 24, 2013	49.09	49.34	48.97	49.08
762	AMEX	GNR	Mon, Sep 23, 2013	49.22	49.42	49.17	49.21
761	AMEX	GNR	Fri, Sep 20, 2013	49.69	49.95	49.31	49.36
760	AMEX	GNR	Thu, Sep 19, 2013	50.20	50.21	49.85	49.96
759	AMEX	GNR	Wed, Sep 18, 2013	48.93	50.43	48.88	50.28
758	AMEX	GNR	Tue, Sep 17, 2013	49.19	49.20	49.09	49.19
757	AMEX	GNR	Mon, Sep 16, 2013	49.53	49.53	49.14	49.16
756	AMEX	GNR	Fri, Sep 13, 2013	48.58	48.87	48.57	48.84
755	AMEX	GNR	Thu, Sep 12, 2013	48.61	48.81	48.61	48.68
754	AMEX	GNR	Wed, Sep 11, 2013	48.79	49.00	48.66	49.00
753	AMEX	GNR	Tue, Sep 10, 2013	48.97	48.97	48.72	48.91
752	AMEX	GNR	Mon, Sep 9, 2013	47.97	48.55	47.97	48.51
751	AMEX	GNR	Fri, Sep 6, 2013	47.68	47.90	47.51	47.68
750	AMEX	GNR	Thu, Sep 5, 2013	47.46	47.56	47.37	47.44
749	AMEX	GNR	Wed, Sep 4, 2013	46.70	47.45	46.70	47.45
748	AMEX	GNR	Tue, Sep 3, 2013	46.90	47.11	46.80	46.88
747	AMEX	GNR	Fri, Aug 30, 2013	46.40	46.46	46.26	46.34
746	AMEX	GNR	Thu, Aug 29, 2013	46.51	46.80	46.50	46.55
745	AMEX	GNR	Wed, Aug 28, 2013	46.87	47.17	46.76	46.85
744	AMEX	GNR	Tue, Aug 27, 2013	46.77	47.07	46.53	46.53
743	AMEX	GNR	Mon, Aug 26, 2013	47.47	47.49	47.13	47.15
742	AMEX	GNR	Fri, Aug 23, 2013	47.11	47.32	46.94	47.25
741	AMEX	GNR	Thu, Aug 22, 2013	46.61	46.88	46.61	46.74
740	AMEX	GNR	Wed, Aug 21, 2013	46.65	46.70	46.14	46.18
739	AMEX	GNR	Tue, Aug 20, 2013	46.70	47.11	46.70	46.93
738	AMEX	GNR	Mon, Aug 19, 2013	47.33	47.33	46.83	46.83
737	AMEX	GNR	Fri, Aug 16, 2013	47.48	47.54	47.25	47.35
736	AMEX	GNR	Thu, Aug 15, 2013	47.10	47.55	46.92	47.53
735	AMEX	GNR	Wed, Aug 14, 2013	47.44	47.68	47.43	47.58
734	AMEX	GNR	Tue, Aug 13, 2013	47.36	47.45	47.27	47.37
733	AMEX	GNR	Mon, Aug 12, 2013	47.10	47.31	47.10	47.28
732	AMEX	GNR	Fri, Aug 9, 2013	46.80	47.14	46.71	47.04
731	AMEX	GNR	Thu, Aug 8, 2013	46.23	46.82	46.21	46.73
730	AMEX	GNR	Wed, Aug 7, 2013	45.71	45.85	45.68	45.68
729	AMEX	GNR	Tue, Aug 6, 2013	46.18	46.18	45.76	45.84
728	AMEX	GNR	Mon, Aug 5, 2013	46.33	46.35	46.20	46.32
727	AMEX	GNR	Fri, Aug 2, 2013	46.34	46.52	46.33	46.40
726	AMEX	GNR	Thu, Aug 1, 2013	46.54	46.59	46.31	46.44
725	AMEX	GNR	Wed, Jul 31, 2013	46.40	46.63	46.14	46.22
724	AMEX	GNR	Tue, Jul 30, 2013	46.81	46.83	46.36	46.54
723	AMEX	GNR	Mon, Jul 29, 2013	47.58	47.61	47.25	47.45
722	AMEX	GNR	Fri, Jul 26, 2013	47.44	47.80	47.27	47.80
721	AMEX	GNR	Thu, Jul 25, 2013	47.38	47.82	47.34	47.79
720	AMEX	GNR	Wed, Jul 24, 2013	48.32	48.32	47.52	47.70
719	AMEX	GNR	Tue, Jul 23, 2013	48.14	48.35	48.13	48.33
718	AMEX	GNR	Mon, Jul 22, 2013	47.75	48.05	47.70	47.95
717	AMEX	GNR	Fri, Jul 19, 2013	47.25	47.53	47.21	47.50
716	AMEX	GNR	Thu, Jul 18, 2013	47.16	47.43	47.16	47.28
715	AMEX	GNR	Wed, Jul 17, 2013	47.36	47.44	47.10	47.13
714	AMEX	GNR	Tue, Jul 16, 2013	47.03	47.03	46.76	46.92
713	AMEX	GNR	Mon, Jul 15, 2013	46.68	46.85	46.68	46.79
712	AMEX	GNR	Fri, Jul 12, 2013	46.62	46.72	46.48	46.67
711	AMEX	GNR	Thu, Jul 11, 2013	46.50	46.99	46.46	46.99
710	AMEX	GNR	Wed, Jul 10, 2013	45.55	45.76	45.37	45.45
709	AMEX	GNR	Tue, Jul 9, 2013	45.26	45.54	45.16	45.50
708	AMEX	GNR	Mon, Jul 8, 2013	45.03	45.09	44.79	44.90
707	AMEX	GNR	Fri, Jul 5, 2013	45.63	45.63	44.36	44.75
706	AMEX	GNR	Wed, Jul 3, 2013	44.55	44.83	44.46	44.77
705	AMEX	GNR	Tue, Jul 2, 2013	45.07	45.24	44.61	44.81
704	AMEX	GNR	Mon, Jul 1, 2013	45.23	45.25	44.94	45.00
703	AMEX	GNR	Fri, Jun 28, 2013	44.49	45.00	44.41	44.99
702	AMEX	GNR	Thu, Jun 27, 2013	44.58	44.88	44.56	44.71
701	AMEX	GNR	Wed, Jun 26, 2013	44.43	44.56	44.19	44.45
700	AMEX	GNR	Tue, Jun 25, 2013	44.55	44.58	44.16	44.49
699	AMEX	GNR	Mon, Jun 24, 2013	44.30	44.41	43.56	44.06
698	AMEX	GNR	Fri, Jun 21, 2013	45.20	45.20	44.40	45.05
697	AMEX	GNR	Thu, Jun 20, 2013	46.39	46.39	45.44	45.65
696	AMEX	GNR	Wed, Jun 19, 2013	48.09	48.15	47.22	47.23
695	AMEX	GNR	Tue, Jun 18, 2013	47.92	48.16	47.92	48.01
694	AMEX	GNR	Mon, Jun 17, 2013	47.98	48.17	47.77	47.99
693	AMEX	GNR	Fri, Jun 14, 2013	48.01	48.06	47.55	47.63
692	AMEX	GNR	Thu, Jun 13, 2013	47.19	48.09	47.19	48.08
691	AMEX	GNR	Wed, Jun 12, 2013	47.81	47.81	47.19	47.23
690	AMEX	GNR	Tue, Jun 11, 2013	47.45	47.65	47.36	47.45
689	AMEX	GNR	Mon, Jun 10, 2013	48.09	48.31	47.97	48.17
688	AMEX	GNR	Fri, Jun 7, 2013	48.04	48.33	47.96	48.19
687	AMEX	GNR	Thu, Jun 6, 2013	47.91	48.29	47.77	48.27
686	AMEX	GNR	Wed, Jun 5, 2013	48.53	48.61	47.92	47.92
685	AMEX	GNR	Tue, Jun 4, 2013	48.92	49.17	48.58	48.88
684	AMEX	GNR	Mon, Jun 3, 2013	48.73	49.13	48.56	49.13
683	AMEX	GNR	Fri, May 31, 2013	49.27	49.34	48.50	48.50
682	AMEX	GNR	Thu, May 30, 2013	49.32	49.76	49.31	49.60
681	AMEX	GNR	Wed, May 29, 2013	49.19	49.40	48.94	49.33
680	AMEX	GNR	Tue, May 28, 2013	49.43	49.57	49.17	49.28
679	AMEX	GNR	Fri, May 24, 2013	49.14	49.17	48.98	49.13
678	AMEX	GNR	Thu, May 23, 2013	49.19	49.59	49.02	49.58
677	AMEX	GNR	Wed, May 22, 2013	50.12	50.33	49.41	49.63
676	AMEX	GNR	Tue, May 21, 2013	50.13	50.42	49.88	50.13
675	AMEX	GNR	Mon, May 20, 2013	49.76	50.14	49.74	50.08
674	AMEX	GNR	Fri, May 17, 2013	49.49	49.74	49.49	49.69
673	AMEX	GNR	Thu, May 16, 2013	49.58	49.86	49.37	49.37
672	AMEX	GNR	Wed, May 15, 2013	49.81	49.90	49.60	49.77
671	AMEX	GNR	Tue, May 14, 2013	49.82	50.23	49.82	50.11
670	AMEX	GNR	Mon, May 13, 2013	50.17	50.17	49.84	50.01
669	AMEX	GNR	Fri, May 10, 2013	50.27	50.34	49.97	50.33
668	AMEX	GNR	Thu, May 9, 2013	50.67	50.95	50.41	50.52
667	AMEX	GNR	Wed, May 8, 2013	50.31	50.93	50.31	50.90
666	AMEX	GNR	Tue, May 7, 2013	50.07	50.23	49.99	50.13
665	AMEX	GNR	Mon, May 6, 2013	49.81	50.02	49.72	49.96
664	AMEX	GNR	Fri, May 3, 2013	49.70	50.01	49.62	49.83
663	AMEX	GNR	Thu, May 2, 2013	48.75	49.14	48.70	49.09
662	AMEX	GNR	Wed, May 1, 2013	49.32	49.40	48.92	48.98
661	AMEX	GNR	Tue, Apr 30, 2013	49.15	49.67	48.86	49.67
660	AMEX	GNR	Mon, Apr 29, 2013	48.99	49.39	48.89	49.33
659	AMEX	GNR	Fri, Apr 26, 2013	48.79	48.87	48.51	48.70
658	AMEX	GNR	Thu, Apr 25, 2013	48.89	49.39	48.89	49.06
657	AMEX	GNR	Wed, Apr 24, 2013	48.11	48.75	48.09	48.68
656	AMEX	GNR	Tue, Apr 23, 2013	47.53	47.85	47.47	47.84
655	AMEX	GNR	Mon, Apr 22, 2013	47.32	47.61	47.02	47.55
654	AMEX	GNR	Fri, Apr 19, 2013	47.18	47.37	46.99	47.28
653	AMEX	GNR	Thu, Apr 18, 2013	46.98	47.06	46.57	46.82
652	AMEX	GNR	Wed, Apr 17, 2013	47.45	47.45	46.67	46.78
651	AMEX	GNR	Tue, Apr 16, 2013	47.95	48.10	47.63	47.88
650	AMEX	GNR	Mon, Apr 15, 2013	48.48	48.48	47.20	47.27
649	AMEX	GNR	Fri, Apr 12, 2013	49.73	49.73	49.09	49.34
648	AMEX	GNR	Thu, Apr 11, 2013	49.92	50.17	49.85	49.94
647	AMEX	GNR	Wed, Apr 10, 2013	50.21	50.23	50.00	50.01
646	AMEX	GNR	Tue, Apr 9, 2013	49.46	50.15	49.44	49.93
645	AMEX	GNR	Mon, Apr 8, 2013	49.15	49.28	49.01	49.28
644	AMEX	GNR	Fri, Apr 5, 2013	48.57	49.15	48.57	49.14
643	AMEX	GNR	Thu, Apr 4, 2013	48.99	49.39	48.93	49.34
642	AMEX	GNR	Wed, Apr 3, 2013	49.64	49.69	48.94	49.10
641	AMEX	GNR	Tue, Apr 2, 2013	50.08	50.10	49.70	49.75
640	AMEX	GNR	Mon, Apr 1, 2013	50.29	50.29	49.92	50.04
639	AMEX	GNR	Thu, Mar 28, 2013	50.18	50.41	50.10	50.27
638	AMEX	GNR	Wed, Mar 27, 2013	49.77	50.40	49.77	50.32
637	AMEX	GNR	Tue, Mar 26, 2013	50.01	50.35	50.01	50.34
636	AMEX	GNR	Mon, Mar 25, 2013	50.47	50.47	49.79	50.05
635	AMEX	GNR	Fri, Mar 22, 2013	50.30	50.50	50.25	50.40
634	AMEX	GNR	Thu, Mar 21, 2013	50.12	50.52	50.12	50.17
633	AMEX	GNR	Wed, Mar 20, 2013	50.56	50.67	50.44	50.53
632	AMEX	GNR	Tue, Mar 19, 2013	50.64	50.74	50.08	50.34
631	AMEX	GNR	Mon, Mar 18, 2013	50.92	51.07	50.70	50.73
630	AMEX	GNR	Fri, Mar 15, 2013	51.53	51.59	51.26	51.39
629	AMEX	GNR	Thu, Mar 14, 2013	51.30	51.58	51.25	51.56
628	AMEX	GNR	Wed, Mar 13, 2013	51.58	51.58	51.26	51.30
627	AMEX	GNR	Tue, Mar 12, 2013	51.64	51.84	51.45	51.56
626	AMEX	GNR	Mon, Mar 11, 2013	51.33	51.56	51.12	51.54
625	AMEX	GNR	Fri, Mar 8, 2013	51.33	51.44	51.20	51.41
624	AMEX	GNR	Thu, Mar 7, 2013	51.33	51.42	51.27	51.27
623	AMEX	GNR	Wed, Mar 6, 2013	51.12	51.32	50.93	51.25
622	AMEX	GNR	Tue, Mar 5, 2013	50.89	51.11	50.75	50.93
621	AMEX	GNR	Mon, Mar 4, 2013	50.54	50.55	50.14	50.55
620	AMEX	GNR	Fri, Mar 1, 2013	50.79	50.85	50.51	50.85
619	AMEX	GNR	Thu, Feb 28, 2013	51.22	51.48	51.11	51.20
618	AMEX	GNR	Wed, Feb 27, 2013	50.67	51.47	50.65	51.32
617	AMEX	GNR	Tue, Feb 26, 2013	50.69	50.77	50.26	50.67
616	AMEX	GNR	Mon, Feb 25, 2013	51.63	51.65	50.49	50.49
615	AMEX	GNR	Fri, Feb 22, 2013	50.94	51.27	50.87	51.27
614	AMEX	GNR	Thu, Feb 21, 2013	51.00	51.13	50.68	50.88
613	AMEX	GNR	Wed, Feb 20, 2013	52.40	52.42	51.41	51.43
612	AMEX	GNR	Tue, Feb 19, 2013	52.78	52.78	52.55	52.72
611	AMEX	GNR	Fri, Feb 15, 2013	52.77	52.77	52.28	52.54
610	AMEX	GNR	Thu, Feb 14, 2013	52.74	52.89	52.69	52.86
609	AMEX	GNR	Wed, Feb 13, 2013	52.99	53.19	52.77	52.96
608	AMEX	GNR	Tue, Feb 12, 2013	52.64	52.95	52.50	52.75
607	AMEX	GNR	Mon, Feb 11, 2013	52.69	52.76	52.57	52.73
606	AMEX	GNR	Fri, Feb 8, 2013	52.72	53.02	52.72	52.95
605	AMEX	GNR	Thu, Feb 7, 2013	53.13	53.25	52.44	52.67
604	AMEX	GNR	Wed, Feb 6, 2013	52.85	53.15	52.85	53.15
603	AMEX	GNR	Tue, Feb 5, 2013	53.35	53.35	53.07	53.17
602	AMEX	GNR	Mon, Feb 4, 2013	53.30	53.31	52.89	52.99
601	AMEX	GNR	Fri, Feb 1, 2013	53.52	53.65	53.30	53.62
600	AMEX	GNR	Thu, Jan 31, 2013	53.05	53.33	53.01	53.11
599	AMEX	GNR	Wed, Jan 30, 2013	53.50	53.55	53.20	53.25
598	AMEX	GNR	Tue, Jan 29, 2013	53.29	53.58	53.29	53.54
597	AMEX	GNR	Mon, Jan 28, 2013	53.28	53.28	53.00	53.11
596	AMEX	GNR	Fri, Jan 25, 2013	53.49	53.49	53.10	53.48
595	AMEX	GNR	Thu, Jan 24, 2013	53.20	53.55	53.13	53.28
594	AMEX	GNR	Wed, Jan 23, 2013	53.20	53.28	53.03	53.08
593	AMEX	GNR	Tue, Jan 22, 2013	52.90	53.30	52.90	53.29
592	AMEX	GNR	Fri, Jan 18, 2013	52.88	53.00	52.64	52.91
591	AMEX	GNR	Thu, Jan 17, 2013	52.82	53.02	52.71	52.87
590	AMEX	GNR	Wed, Jan 16, 2013	52.56	52.59	52.36	52.44
589	AMEX	GNR	Tue, Jan 15, 2013	52.69	52.86	52.59	52.70
588	AMEX	GNR	Mon, Jan 14, 2013	52.95	52.95	52.67	52.83
587	AMEX	GNR	Fri, Jan 11, 2013	52.85	52.85	52.64	52.80
586	AMEX	GNR	Thu, Jan 10, 2013	52.74	53.03	52.57	52.94
585	AMEX	GNR	Wed, Jan 9, 2013	52.07	52.38	52.07	52.35
584	AMEX	GNR	Tue, Jan 8, 2013	52.12	52.25	51.79	52.17
583	AMEX	GNR	Mon, Jan 7, 2013	52.20	52.28	52.02	52.14
582	AMEX	GNR	Fri, Jan 4, 2013	52.19	52.73	52.19	52.63
581	AMEX	GNR	Thu, Jan 3, 2013	52.59	52.74	52.17	52.30
580	AMEX	GNR	Wed, Jan 2, 2013	52.60	52.75	52.29	52.70
579	AMEX	GNR	Mon, Dec 31, 2012	50.57	51.66	50.57	51.57
578	AMEX	GNR	Fri, Dec 28, 2012	50.95	51.04	50.63	50.63
577	AMEX	GNR	Thu, Dec 27, 2012	51.13	51.34	50.79	51.21
576	AMEX	GNR	Wed, Dec 26, 2012	51.16	51.26	50.79	50.97
575	AMEX	GNR	Mon, Dec 24, 2012	50.63	50.93	50.51	50.80
574	AMEX	GNR	Fri, Dec 21, 2012	50.62	51.00	50.52	50.92
573	AMEX	GNR	Thu, Dec 20, 2012	51.89	51.95	51.48	51.95
572	AMEX	GNR	Wed, Dec 19, 2012	52.02	52.04	51.67	51.67
571	AMEX	GNR	Tue, Dec 18, 2012	51.50	51.87	51.38	51.79
570	AMEX	GNR	Mon, Dec 17, 2012	51.06	51.33	50.99	51.27
569	AMEX	GNR	Fri, Dec 14, 2012	50.59	51.14	50.59	50.89
568	AMEX	GNR	Thu, Dec 13, 2012	51.10	51.10	50.51	50.78
567	AMEX	GNR	Wed, Dec 12, 2012	51.01	51.46	50.95	51.13
566	AMEX	GNR	Tue, Dec 11, 2012	50.66	50.94	50.59	50.82
565	AMEX	GNR	Mon, Dec 10, 2012	50.34	50.47	50.14	50.47
564	AMEX	GNR	Fri, Dec 7, 2012	50.17	50.30	49.98	50.14
563	AMEX	GNR	Thu, Dec 6, 2012	50.05	50.14	49.84	50.06
562	AMEX	GNR	Wed, Dec 5, 2012	49.92	50.13	49.62	49.75
561	AMEX	GNR	Tue, Dec 4, 2012	49.84	50.06	49.62	49.91
560	AMEX	GNR	Mon, Dec 3, 2012	50.51	50.68	49.87	49.92
559	AMEX	GNR	Fri, Nov 30, 2012	50.34	50.47	50.08	50.25
558	AMEX	GNR	Thu, Nov 29, 2012	50.28	50.36	50.03	50.29
557	AMEX	GNR	Wed, Nov 28, 2012	49.11	49.84	48.85	49.84
556	AMEX	GNR	Tue, Nov 27, 2012	49.83	50.04	49.46	49.50
555	AMEX	GNR	Mon, Nov 26, 2012	49.82	49.93	49.56	49.93
554	AMEX	GNR	Fri, Nov 23, 2012	49.65	50.04	49.54	50.04
553	AMEX	GNR	Wed, Nov 21, 2012	49.09	49.26	49.01	49.17
552	AMEX	GNR	Tue, Nov 20, 2012	48.81	49.24	48.77	49.05
551	AMEX	GNR	Mon, Nov 19, 2012	48.62	49.09	48.62	48.97
550	AMEX	GNR	Fri, Nov 16, 2012	47.89	48.06	47.43	48.06
549	AMEX	GNR	Thu, Nov 15, 2012	48.09	48.26	47.67	47.96
548	AMEX	GNR	Wed, Nov 14, 2012	48.77	48.77	47.91	47.96
547	AMEX	GNR	Tue, Nov 13, 2012	48.78	49.21	48.75	48.88
546	AMEX	GNR	Mon, Nov 12, 2012	49.44	49.51	49.21	49.33
545	AMEX	GNR	Fri, Nov 9, 2012	49.25	49.82	49.22	49.38
544	AMEX	GNR	Thu, Nov 8, 2012	49.89	50.07	49.47	49.54
543	AMEX	GNR	Wed, Nov 7, 2012	50.46	50.46	49.57	49.86
542	AMEX	GNR	Tue, Nov 6, 2012	50.66	51.09	50.52	50.86
541	AMEX	GNR	Mon, Nov 5, 2012	50.43	50.55	50.12	50.46
540	AMEX	GNR	Fri, Nov 2, 2012	51.20	51.20	50.24	50.39
539	AMEX	GNR	Thu, Nov 1, 2012	50.70	51.13	50.70	51.05
538	AMEX	GNR	Wed, Oct 31, 2012	50.88	51.06	50.40	50.80
537	AMEX	GNR	Fri, Oct 26, 2012	50.73	50.75	50.31	50.50
536	AMEX	GNR	Thu, Oct 25, 2012	50.72	50.98	50.31	50.63
535	AMEX	GNR	Wed, Oct 24, 2012	50.62	50.84	50.19	50.21
534	AMEX	GNR	Tue, Oct 23, 2012	50.44	50.52	50.08	50.29
533	AMEX	GNR	Mon, Oct 22, 2012	51.30	51.58	51.06	51.34
532	AMEX	GNR	Fri, Oct 19, 2012	51.88	51.88	51.17	51.37
531	AMEX	GNR	Thu, Oct 18, 2012	52.01	52.25	51.81	52.00
530	AMEX	GNR	Wed, Oct 17, 2012	51.68	52.12	51.61	52.04
529	AMEX	GNR	Tue, Oct 16, 2012	50.97	51.52	50.86	51.44
528	AMEX	GNR	Mon, Oct 15, 2012	50.45	50.77	50.29	50.77
527	AMEX	GNR	Fri, Oct 12, 2012	50.74	50.90	50.40	50.48
526	AMEX	GNR	Thu, Oct 11, 2012	51.02	51.13	50.76	50.82
525	AMEX	GNR	Wed, Oct 10, 2012	50.60	50.85	50.26	50.38
524	AMEX	GNR	Tue, Oct 9, 2012	51.10	51.19	50.73	50.80
523	AMEX	GNR	Mon, Oct 8, 2012	50.95	51.13	50.85	51.02
522	AMEX	GNR	Fri, Oct 5, 2012	51.23	51.70	51.06	51.13
521	AMEX	GNR	Thu, Oct 4, 2012	50.60	51.27	50.60	51.17
520	AMEX	GNR	Wed, Oct 3, 2012	51.07	51.07	50.60	50.73
519	AMEX	GNR	Tue, Oct 2, 2012	51.57	51.57	51.06	51.27
518	AMEX	GNR	Mon, Oct 1, 2012	51.43	51.70	51.16	51.27
517	AMEX	GNR	Fri, Sep 28, 2012	51.10	51.16	50.65	50.77
516	AMEX	GNR	Thu, Sep 27, 2012	51.15	51.57	50.93	51.47
515	AMEX	GNR	Wed, Sep 26, 2012	50.39	50.77	50.39	50.65
514	AMEX	GNR	Tue, Sep 25, 2012	51.63	51.86	50.97	50.97
513	AMEX	GNR	Mon, Sep 24, 2012	51.55	51.83	51.45	51.72
512	AMEX	GNR	Fri, Sep 21, 2012	52.55	52.65	51.97	51.97
511	AMEX	GNR	Thu, Sep 20, 2012	51.79	52.26	51.55	52.22
510	AMEX	GNR	Wed, Sep 19, 2012	52.29	52.62	52.22	52.49
509	AMEX	GNR	Tue, Sep 18, 2012	52.15	52.40	51.95	52.17
508	AMEX	GNR	Mon, Sep 17, 2012	52.78	52.88	52.34	52.55
507	AMEX	GNR	Fri, Sep 14, 2012	52.51	53.45	52.43	52.90
506	AMEX	GNR	Thu, Sep 13, 2012	50.58	51.99	50.40	51.93
505	AMEX	GNR	Wed, Sep 12, 2012	50.69	50.75	50.45	50.71
504	AMEX	GNR	Tue, Sep 11, 2012	50.24	50.82	50.24	50.57
503	AMEX	GNR	Mon, Sep 10, 2012	50.33	50.73	50.15	50.18
502	AMEX	GNR	Fri, Sep 7, 2012	49.85	50.54	49.71	50.53
501	AMEX	GNR	Thu, Sep 6, 2012	48.33	49.35	48.33	49.25
500	AMEX	GNR	Wed, Sep 5, 2012	47.81	48.07	47.80	47.91
499	AMEX	GNR	Tue, Sep 4, 2012	48.08	48.27	47.81	48.08
498	AMEX	GNR	Fri, Aug 31, 2012	48.26	48.74	47.93	48.48
497	AMEX	GNR	Thu, Aug 30, 2012	48.09	48.19	47.80	47.82
496	AMEX	GNR	Wed, Aug 29, 2012	48.85	48.86	48.54	48.56
495	AMEX	GNR	Tue, Aug 28, 2012	49.08	49.11	48.80	48.88
494	AMEX	GNR	Mon, Aug 27, 2012	49.26	49.26	48.91	48.93
493	AMEX	GNR	Fri, Aug 24, 2012	48.94	49.23	48.65	49.04
492	AMEX	GNR	Thu, Aug 23, 2012	49.52	49.52	49.10	49.15
491	AMEX	GNR	Wed, Aug 22, 2012	49.38	49.63	49.00	49.57
490	AMEX	GNR	Tue, Aug 21, 2012	49.96	50.22	49.52	49.62
489	AMEX	GNR	Mon, Aug 20, 2012	49.40	49.59	49.13	49.58
488	AMEX	GNR	Fri, Aug 17, 2012	49.67	49.68	49.50	49.62
487	AMEX	GNR	Thu, Aug 16, 2012	49.14	49.85	49.14	49.80
486	AMEX	GNR	Wed, Aug 15, 2012	48.92	49.13	48.79	49.04
485	AMEX	GNR	Tue, Aug 14, 2012	49.36	49.42	49.09	49.09
484	AMEX	GNR	Mon, Aug 13, 2012	49.47	49.62	49.07	49.24
483	AMEX	GNR	Fri, Aug 10, 2012	49.13	49.43	48.84	49.30
482	AMEX	GNR	Thu, Aug 9, 2012	49.20	49.50	49.12	49.42
481	AMEX	GNR	Wed, Aug 8, 2012	49.03	49.28	48.91	49.12
480	AMEX	GNR	Tue, Aug 7, 2012	48.87	49.19	48.82	48.91
479	AMEX	GNR	Mon, Aug 6, 2012	48.25	48.61	48.25	48.28
478	AMEX	GNR	Fri, Aug 3, 2012	47.94	48.47	47.87	48.03
477	AMEX	GNR	Thu, Aug 2, 2012	47.21	47.40	46.72	46.93
476	AMEX	GNR	Wed, Aug 1, 2012	47.92	48.01	47.58	47.59
475	AMEX	GNR	Tue, Jul 31, 2012	48.02	48.16	47.69	47.78
474	AMEX	GNR	Mon, Jul 30, 2012	48.01	48.27	47.83	48.11
473	AMEX	GNR	Fri, Jul 27, 2012	47.54	48.23	47.48	48.13
472	AMEX	GNR	Thu, Jul 26, 2012	46.97	47.93	46.75	47.06
471	AMEX	GNR	Wed, Jul 25, 2012	46.32	46.48	45.88	46.24
470	AMEX	GNR	Tue, Jul 24, 2012	46.66	47.14	45.65	45.98
469	AMEX	GNR	Mon, Jul 23, 2012	46.35	46.76	46.03	46.68
468	AMEX	GNR	Fri, Jul 20, 2012	47.72	47.72	47.43	47.60
467	AMEX	GNR	Thu, Jul 19, 2012	48.12	48.25	47.80	48.12
466	AMEX	GNR	Wed, Jul 18, 2012	47.21	47.84	47.21	47.74
465	AMEX	GNR	Tue, Jul 17, 2012	46.99	47.60	46.98	47.58
464	AMEX	GNR	Mon, Jul 16, 2012	47.09	47.25	46.84	47.04
463	AMEX	GNR	Fri, Jul 13, 2012	46.60	47.11	46.60	47.01
462	AMEX	GNR	Thu, Jul 12, 2012	46.25	46.57	46.00	46.54
461	AMEX	GNR	Wed, Jul 11, 2012	46.79	47.05	46.59	46.94
460	AMEX	GNR	Tue, Jul 10, 2012	47.54	47.54	46.39	46.61
459	AMEX	GNR	Mon, Jul 9, 2012	47.01	47.20	46.82	47.20
458	AMEX	GNR	Fri, Jul 6, 2012	47.69	47.79	47.24	47.55
457	AMEX	GNR	Thu, Jul 5, 2012	48.34	48.48	48.04	48.34
456	AMEX	GNR	Tue, Jul 3, 2012	48.07	48.70	48.07	48.66
455	AMEX	GNR	Mon, Jul 2, 2012	47.71	47.75	47.40	47.61
454	AMEX	GNR	Fri, Jun 29, 2012	46.87	47.58	46.87	47.58
453	AMEX	GNR	Thu, Jun 28, 2012	45.63	46.01	45.28	45.95
452	AMEX	GNR	Wed, Jun 27, 2012	45.53	46.03	45.53	45.97
451	AMEX	GNR	Tue, Jun 26, 2012	45.32	45.60	45.05	45.51
450	AMEX	GNR	Mon, Jun 25, 2012	45.14	45.20	44.77	45.08
449	AMEX	GNR	Fri, Jun 22, 2012	45.80	45.85	45.36	45.81
448	AMEX	GNR	Thu, Jun 21, 2012	47.27	47.32	45.71	45.77
447	AMEX	GNR	Wed, Jun 20, 2012	47.66	47.84	47.20	47.50
446	AMEX	GNR	Tue, Jun 19, 2012	47.13	47.70	46.97	47.58
445	AMEX	GNR	Mon, Jun 18, 2012	46.44	46.77	46.31	46.58
444	AMEX	GNR	Fri, Jun 15, 2012	46.23	47.26	46.14	46.43
443	AMEX	GNR	Thu, Jun 14, 2012	46.03	47.12	45.88	46.28
442	AMEX	GNR	Wed, Jun 13, 2012	46.21	46.51	45.86	45.93
441	AMEX	GNR	Tue, Jun 12, 2012	46.03	46.40	45.74	46.36
440	AMEX	GNR	Mon, Jun 11, 2012	46.38	46.38	45.75	45.96
439	AMEX	GNR	Fri, Jun 8, 2012	46.05	46.40	45.82	46.16
438	AMEX	GNR	Thu, Jun 7, 2012	46.96	47.32	46.24	46.29
437	AMEX	GNR	Wed, Jun 6, 2012	46.10	46.40	45.96	46.21
436	AMEX	GNR	Tue, Jun 5, 2012	44.51	45.14	44.48	45.07
435	AMEX	GNR	Mon, Jun 4, 2012	44.82	44.86	44.15	44.80
434	AMEX	GNR	Fri, Jun 1, 2012	44.46	44.88	44.35	44.56
433	AMEX	GNR	Thu, May 31, 2012	45.54	45.68	44.91	45.40
432	AMEX	GNR	Wed, May 30, 2012	45.70	45.79	45.46	45.57
431	AMEX	GNR	Tue, May 29, 2012	46.57	46.89	46.33	46.51
430	AMEX	GNR	Fri, May 25, 2012	45.90	46.09	45.69	45.79
429	AMEX	GNR	Thu, May 24, 2012	46.17	46.33	45.63	46.11
428	AMEX	GNR	Wed, May 23, 2012	45.50	46.06	44.89	46.06
427	AMEX	GNR	Tue, May 22, 2012	46.54	46.83	45.82	45.92
426	AMEX	GNR	Mon, May 21, 2012	45.64	46.25	45.64	46.25
425	AMEX	GNR	Fri, May 18, 2012	45.82	47.00	45.20	45.24
424	AMEX	GNR	Thu, May 17, 2012	45.98	46.22	45.60	45.60
423	AMEX	GNR	Wed, May 16, 2012	46.60	47.10	46.11	46.16
422	AMEX	GNR	Tue, May 15, 2012	47.28	47.36	46.57	46.59
421	AMEX	GNR	Mon, May 14, 2012	47.50	47.57	47.16	47.29
420	AMEX	GNR	Fri, May 11, 2012	48.09	48.85	48.09	48.21
419	AMEX	GNR	Thu, May 10, 2012	49.08	49.16	48.59	48.67
418	AMEX	GNR	Wed, May 9, 2012	48.25	48.92	47.96	48.55
417	AMEX	GNR	Tue, May 8, 2012	49.17	49.21	48.46	49.15
416	AMEX	GNR	Mon, May 7, 2012	49.58	49.96	49.50	49.76
415	AMEX	GNR	Fri, May 4, 2012	50.43	50.45	49.65	49.87
414	AMEX	GNR	Thu, May 3, 2012	51.48	51.59	50.87	51.05
413	AMEX	GNR	Wed, May 2, 2012	51.73	51.84	51.32	51.64
412	AMEX	GNR	Tue, May 1, 2012	51.72	54.21	51.64	52.19
411	AMEX	GNR	Mon, Apr 30, 2012	51.80	51.81	51.48	51.66
410	AMEX	GNR	Fri, Apr 27, 2012	51.96	51.96	51.70	51.89
409	AMEX	GNR	Thu, Apr 26, 2012	51.00	51.64	51.00	51.61
408	AMEX	GNR	Wed, Apr 25, 2012	51.45	51.51	51.06	51.49
407	AMEX	GNR	Tue, Apr 24, 2012	50.50	51.57	50.40	50.55
406	AMEX	GNR	Mon, Apr 23, 2012	50.21	50.46	49.90	50.45
405	AMEX	GNR	Fri, Apr 20, 2012	51.38	51.54	51.26	51.28
404	AMEX	GNR	Thu, Apr 19, 2012	51.23	51.53	50.88	51.09
403	AMEX	GNR	Wed, Apr 18, 2012	51.18	51.49	51.06	51.23
402	AMEX	GNR	Tue, Apr 17, 2012	50.94	51.64	50.92	51.52
401	AMEX	GNR	Mon, Apr 16, 2012	50.79	50.84	50.36	50.68
400	AMEX	GNR	Fri, Apr 13, 2012	51.30	51.30	50.56	50.60
399	AMEX	GNR	Thu, Apr 12, 2012	50.47	51.64	50.47	51.55
398	AMEX	GNR	Wed, Apr 11, 2012	50.58	50.58	50.22	50.29
397	AMEX	GNR	Tue, Apr 10, 2012	50.62	50.77	49.78	49.95
396	AMEX	GNR	Mon, Apr 9, 2012	50.64	51.04	50.61	50.84
395	AMEX	GNR	Thu, Apr 5, 2012	51.45	51.92	51.28	51.37
394	AMEX	GNR	Wed, Apr 4, 2012	51.75	51.97	51.39	51.61
393	AMEX	GNR	Tue, Apr 3, 2012	53.31	53.32	52.30	52.70
392	AMEX	GNR	Mon, Apr 2, 2012	52.48	53.54	52.48	53.37
391	AMEX	GNR	Fri, Mar 30, 2012	52.64	52.73	52.21	52.67
390	AMEX	GNR	Thu, Mar 29, 2012	51.95	52.15	51.43	52.15
389	AMEX	GNR	Wed, Mar 28, 2012	52.99	52.99	52.00	52.23
388	AMEX	GNR	Tue, Mar 27, 2012	53.46	53.62	53.14	53.18
387	AMEX	GNR	Mon, Mar 26, 2012	53.46	53.74	53.35	53.72
386	AMEX	GNR	Fri, Mar 23, 2012	52.20	52.96	52.15	52.86
385	AMEX	GNR	Thu, Mar 22, 2012	52.47	52.47	52.14	52.45
384	AMEX	GNR	Wed, Mar 21, 2012	53.31	53.41	53.17	53.30
383	AMEX	GNR	Tue, Mar 20, 2012	53.53	53.57	53.28	53.51
382	AMEX	GNR	Mon, Mar 19, 2012	53.81	54.25	53.81	54.10
381	AMEX	GNR	Fri, Mar 16, 2012	53.80	54.08	53.76	53.86
380	AMEX	GNR	Thu, Mar 15, 2012	53.51	53.65	53.45	53.51
379	AMEX	GNR	Wed, Mar 14, 2012	53.71	53.71	53.11	53.25
378	AMEX	GNR	Tue, Mar 13, 2012	53.43	54.05	53.24	54.03
377	AMEX	GNR	Mon, Mar 12, 2012	53.25	53.25	53.00	53.15
376	AMEX	GNR	Fri, Mar 9, 2012	53.48	53.69	53.26	53.37
375	AMEX	GNR	Thu, Mar 8, 2012	53.14	53.64	53.02	53.54
374	AMEX	GNR	Wed, Mar 7, 2012	52.42	52.77	52.20	52.66
373	AMEX	GNR	Tue, Mar 6, 2012	52.82	52.82	52.12	52.22
372	AMEX	GNR	Mon, Mar 5, 2012	54.46	54.55	53.90	54.05
371	AMEX	GNR	Fri, Mar 2, 2012	55.07	55.07	54.60	54.87
370	AMEX	GNR	Thu, Mar 1, 2012	55.05	55.28	54.83	55.11
369	AMEX	GNR	Wed, Feb 29, 2012	55.86	55.86	54.67	54.67
368	AMEX	GNR	Tue, Feb 28, 2012	55.50	55.71	55.29	55.57
367	AMEX	GNR	Mon, Feb 27, 2012	54.92	55.36	54.74	55.27
366	AMEX	GNR	Fri, Feb 24, 2012	55.43	55.54	55.13	55.30
365	AMEX	GNR	Thu, Feb 23, 2012	54.97	55.13	54.53	55.08
364	AMEX	GNR	Wed, Feb 22, 2012	54.75	55.03	54.66	54.88
363	AMEX	GNR	Tue, Feb 21, 2012	54.65	55.10	54.65	54.83
362	AMEX	GNR	Fri, Feb 17, 2012	54.43	54.43	54.13	54.35
361	AMEX	GNR	Thu, Feb 16, 2012	53.38	54.37	53.32	54.26
360	AMEX	GNR	Wed, Feb 15, 2012	54.24	54.24	53.58	53.67
359	AMEX	GNR	Tue, Feb 14, 2012	54.08	54.09	53.52	53.94
358	AMEX	GNR	Mon, Feb 13, 2012	54.38	54.56	54.29	54.44
357	AMEX	GNR	Fri, Feb 10, 2012	53.98	53.98	53.60	53.81
356	AMEX	GNR	Thu, Feb 9, 2012	54.97	55.11	54.79	54.97
355	AMEX	GNR	Wed, Feb 8, 2012	55.02	55.25	54.72	54.93
354	AMEX	GNR	Tue, Feb 7, 2012	54.46	54.91	54.33	54.90
353	AMEX	GNR	Mon, Feb 6, 2012	54.62	54.78	54.39	54.78
352	AMEX	GNR	Fri, Feb 3, 2012	54.85	55.05	54.73	55.05
351	AMEX	GNR	Thu, Feb 2, 2012	54.07	54.59	54.06	54.33
350	AMEX	GNR	Wed, Feb 1, 2012	53.92	54.24	53.90	53.91
349	AMEX	GNR	Tue, Jan 31, 2012	53.70	53.70	52.81	53.25
348	AMEX	GNR	Mon, Jan 30, 2012	52.91	53.55	52.77	53.33
347	AMEX	GNR	Fri, Jan 27, 2012	53.76	54.09	53.66	53.93
346	AMEX	GNR	Thu, Jan 26, 2012	54.33	54.51	53.60	53.68
345	AMEX	GNR	Wed, Jan 25, 2012	52.80	53.91	52.42	53.84
344	AMEX	GNR	Tue, Jan 24, 2012	52.76	53.06	52.47	53.01
343	AMEX	GNR	Mon, Jan 23, 2012	53.08	53.38	52.94	53.19
342	AMEX	GNR	Fri, Jan 20, 2012	52.58	52.92	52.58	52.92
341	AMEX	GNR	Thu, Jan 19, 2012	52.77	52.96	52.69	52.86
340	AMEX	GNR	Wed, Jan 18, 2012	52.13	52.71	52.03	52.70
339	AMEX	GNR	Tue, Jan 17, 2012	52.12	52.33	51.83	51.83
338	AMEX	GNR	Fri, Jan 13, 2012	51.12	51.27	50.69	51.23
337	AMEX	GNR	Thu, Jan 12, 2012	51.53	51.71	51.12	51.71
336	AMEX	GNR	Wed, Jan 11, 2012	51.25	51.53	50.96	51.48
335	AMEX	GNR	Tue, Jan 10, 2012	51.51	51.70	51.45	51.54
334	AMEX	GNR	Mon, Jan 9, 2012	50.50	50.63	50.27	50.62
333	AMEX	GNR	Fri, Jan 6, 2012	50.84	50.84	50.26	50.37
332	AMEX	GNR	Thu, Jan 5, 2012	50.40	50.92	50.37	50.83
331	AMEX	GNR	Wed, Jan 4, 2012	50.84	51.14	50.58	51.05
330	AMEX	GNR	Tue, Jan 3, 2012	50.55	51.28	50.55	51.07
329	AMEX	GNR	Fri, Dec 30, 2011	49.09	49.29	48.93	49.02
328	AMEX	GNR	Thu, Dec 29, 2011	48.46	49.07	48.46	49.01
327	AMEX	GNR	Wed, Dec 28, 2011	49.25	49.25	48.36	48.39
326	AMEX	GNR	Tue, Dec 27, 2011	49.36	49.60	49.25	49.53
325	AMEX	GNR	Fri, Dec 23, 2011	49.35	49.53	49.32	49.50
324	AMEX	GNR	Thu, Dec 22, 2011	48.68	49.25	48.48	49.16
323	AMEX	GNR	Wed, Dec 21, 2011	48.29	48.54	48.10	48.52
322	AMEX	GNR	Tue, Dec 20, 2011	47.58	48.70	47.58	48.45
321	AMEX	GNR	Mon, Dec 19, 2011	47.48	47.48	46.43	46.65
320	AMEX	GNR	Fri, Dec 16, 2011	47.70	47.84	47.11	47.36
319	AMEX	GNR	Thu, Dec 15, 2011	48.21	48.21	47.53	47.64
318	AMEX	GNR	Wed, Dec 14, 2011	48.00	48.02	47.35	47.65
317	AMEX	GNR	Tue, Dec 13, 2011	49.31	49.71	48.27	48.42
316	AMEX	GNR	Mon, Dec 12, 2011	49.46	49.46	48.62	48.85
315	AMEX	GNR	Fri, Dec 9, 2011	49.99	50.62	49.94	50.56
314	AMEX	GNR	Thu, Dec 8, 2011	51.05	51.07	49.79	49.91
313	AMEX	GNR	Wed, Dec 7, 2011	51.08	51.78	51.05	51.66
312	AMEX	GNR	Tue, Dec 6, 2011	51.27	51.96	51.10	51.59
311	AMEX	GNR	Mon, Dec 5, 2011	51.83	52.11	51.16	51.42
310	AMEX	GNR	Fri, Dec 2, 2011	52.10	52.11	51.01	51.01
309	AMEX	GNR	Thu, Dec 1, 2011	51.37	51.82	51.14	51.38
308	AMEX	GNR	Wed, Nov 30, 2011	50.47	51.46	50.20	51.46
307	AMEX	GNR	Tue, Nov 29, 2011	48.70	49.06	48.70	48.79
306	AMEX	GNR	Mon, Nov 28, 2011	48.65	48.82	48.32	48.32
305	AMEX	GNR	Fri, Nov 25, 2011	47.30	47.35	46.65	46.69
304	AMEX	GNR	Wed, Nov 23, 2011	47.78	47.78	47.09	47.09
303	AMEX	GNR	Tue, Nov 22, 2011	48.86	48.97	48.11	48.54
302	AMEX	GNR	Mon, Nov 21, 2011	48.98	48.98	48.04	48.71
301	AMEX	GNR	Fri, Nov 18, 2011	50.25	50.44	49.98	50.05
300	AMEX	GNR	Thu, Nov 17, 2011	50.87	51.20	49.73	49.78
299	AMEX	GNR	Wed, Nov 16, 2011	51.59	52.24	51.28	51.33
298	AMEX	GNR	Tue, Nov 15, 2011	51.98	52.48	51.92	52.44
297	AMEX	GNR	Mon, Nov 14, 2011	52.09	52.27	52.02	52.25
296	AMEX	GNR	Fri, Nov 11, 2011	52.60	53.16	52.60	52.94
295	AMEX	GNR	Thu, Nov 10, 2011	52.33	52.33	51.35	51.78
294	AMEX	GNR	Wed, Nov 9, 2011	52.36	52.48	51.49	51.52
293	AMEX	GNR	Tue, Nov 8, 2011	53.81	54.24	53.47	54.24
292	AMEX	GNR	Mon, Nov 7, 2011	52.66	53.38	52.63	53.38
291	AMEX	GNR	Fri, Nov 4, 2011	52.61	52.91	52.16	52.91
290	AMEX	GNR	Thu, Nov 3, 2011	52.10	53.14	51.96	53.03
289	AMEX	GNR	Wed, Nov 2, 2011	51.78	52.21	51.61	52.00
288	AMEX	GNR	Tue, Nov 1, 2011	50.48	51.45	49.81	50.72
287	AMEX	GNR	Mon, Oct 31, 2011	53.70	53.70	52.53	52.53
286	AMEX	GNR	Fri, Oct 28, 2011	54.39	55.03	54.36	54.97
285	AMEX	GNR	Thu, Oct 27, 2011	54.25	55.57	53.91	55.20
284	AMEX	GNR	Wed, Oct 26, 2011	51.65	52.31	51.14	52.31
283	AMEX	GNR	Tue, Oct 25, 2011	51.73	51.83	51.20	51.26
282	AMEX	GNR	Mon, Oct 24, 2011	50.86	52.11	50.86	51.85
281	AMEX	GNR	Fri, Oct 21, 2011	50.56	50.59	50.14	50.42
280	AMEX	GNR	Thu, Oct 20, 2011	49.24	49.58	48.67	49.39
279	AMEX	GNR	Wed, Oct 19, 2011	50.18	50.37	49.24	49.33
278	AMEX	GNR	Tue, Oct 18, 2011	49.45	50.89	48.96	50.62
277	AMEX	GNR	Mon, Oct 17, 2011	50.80	50.84	49.56	49.69
276	AMEX	GNR	Fri, Oct 14, 2011	51.00	51.21	50.58	51.21
275	AMEX	GNR	Thu, Oct 13, 2011	49.90	50.03	49.28	49.98
274	AMEX	GNR	Wed, Oct 12, 2011	50.10	50.78	49.91	50.19
273	AMEX	GNR	Tue, Oct 11, 2011	48.49	49.36	48.40	49.24
272	AMEX	GNR	Mon, Oct 10, 2011	48.45	49.27	48.45	49.16
271	AMEX	GNR	Fri, Oct 7, 2011	48.39	48.39	47.01	47.21
270	AMEX	GNR	Thu, Oct 6, 2011	46.35	47.61	46.24	47.58
269	AMEX	GNR	Wed, Oct 5, 2011	44.80	46.29	44.73	46.29
268	AMEX	GNR	Tue, Oct 4, 2011	43.08	44.25	42.60	44.25
267	AMEX	GNR	Mon, Oct 3, 2011	45.00	45.54	44.30	44.30
266	AMEX	GNR	Fri, Sep 30, 2011	46.00	46.61	45.56	45.56
265	AMEX	GNR	Thu, Sep 29, 2011	47.89	47.89	46.40	47.32
264	AMEX	GNR	Wed, Sep 28, 2011	48.59	48.71	46.73	46.79
263	AMEX	GNR	Tue, Sep 27, 2011	48.93	49.27	48.13	48.16
262	AMEX	GNR	Mon, Sep 26, 2011	46.60	47.19	45.51	47.19
261	AMEX	GNR	Fri, Sep 23, 2011	46.16	46.67	45.74	46.17
260	AMEX	GNR	Thu, Sep 22, 2011	47.51	47.51	46.05	46.60
259	AMEX	GNR	Wed, Sep 21, 2011	51.06	51.34	49.34	49.49
258	AMEX	GNR	Tue, Sep 20, 2011	52.01	52.28	51.40	51.40
257	AMEX	GNR	Mon, Sep 19, 2011	51.15	51.88	51.09	51.76
256	AMEX	GNR	Fri, Sep 16, 2011	53.04	53.20	52.63	53.08
255	AMEX	GNR	Thu, Sep 15, 2011	53.03	53.20	52.41	53.20
254	AMEX	GNR	Wed, Sep 14, 2011	51.97	52.82	51.31	52.41
253	AMEX	GNR	Tue, Sep 13, 2011	51.51	51.96	51.21	51.84
252	AMEX	GNR	Mon, Sep 12, 2011	51.00	51.62	50.25	51.55
251	AMEX	GNR	Fri, Sep 9, 2011	52.50	52.76	51.58	51.88
250	AMEX	GNR	Thu, Sep 8, 2011	53.52	54.38	53.36	53.72
249	AMEX	GNR	Wed, Sep 7, 2011	53.57	54.16	53.56	54.04
248	AMEX	GNR	Tue, Sep 6, 2011	51.28	52.63	51.28	52.63
247	AMEX	GNR	Fri, Sep 2, 2011	53.22	53.76	53.07	53.43
246	AMEX	GNR	Thu, Sep 1, 2011	54.74	55.07	54.49	54.57
245	AMEX	GNR	Wed, Aug 31, 2011	55.00	55.66	54.59	54.90
244	AMEX	GNR	Tue, Aug 30, 2011	54.23	54.86	53.75	54.50
243	AMEX	GNR	Mon, Aug 29, 2011	53.71	53.97	53.70	53.88
242	AMEX	GNR	Fri, Aug 26, 2011	51.19	52.75	51.19	52.70
241	AMEX	GNR	Thu, Aug 25, 2011	52.68	52.68	51.50	51.75
240	AMEX	GNR	Wed, Aug 24, 2011	52.16	52.84	51.72	52.67
239	AMEX	GNR	Tue, Aug 23, 2011	50.83	52.42	50.83	52.42
238	AMEX	GNR	Mon, Aug 22, 2011	51.73	51.77	50.65	50.87
237	AMEX	GNR	Fri, Aug 19, 2011	50.44	51.73	50.44	50.55
236	AMEX	GNR	Thu, Aug 18, 2011	52.07	52.07	50.79	51.11
235	AMEX	GNR	Wed, Aug 17, 2011	53.52	54.36	53.52	53.82
234	AMEX	GNR	Tue, Aug 16, 2011	53.20	53.74	53.01	53.30
233	AMEX	GNR	Mon, Aug 15, 2011	53.35	54.25	53.35	54.18
232	AMEX	GNR	Fri, Aug 12, 2011	52.43	53.13	52.43	52.78
231	AMEX	GNR	Thu, Aug 11, 2011	50.41	52.88	50.32	52.71
230	AMEX	GNR	Wed, Aug 10, 2011	50.95	51.35	49.72	50.08
229	AMEX	GNR	Tue, Aug 9, 2011	50.57	51.37	48.91	51.37
228	AMEX	GNR	Mon, Aug 8, 2011	50.86	51.45	48.88	49.12
227	AMEX	GNR	Fri, Aug 5, 2011	53.91	54.34	51.56	53.29
226	AMEX	GNR	Thu, Aug 4, 2011	55.73	55.73	53.26	53.34
225	AMEX	GNR	Wed, Aug 3, 2011	57.19	57.40	56.31	57.00
224	AMEX	GNR	Tue, Aug 2, 2011	58.00	58.69	57.30	57.30
223	AMEX	GNR	Mon, Aug 1, 2011	59.96	59.96	58.44	58.99
222	AMEX	GNR	Fri, Jul 29, 2011	59.17	59.41	58.57	59.05
221	AMEX	GNR	Thu, Jul 28, 2011	59.91	60.18	59.55	59.55
220	AMEX	GNR	Wed, Jul 27, 2011	61.10	61.10	59.71	59.80
219	AMEX	GNR	Tue, Jul 26, 2011	61.10	61.44	60.97	61.10
218	AMEX	GNR	Mon, Jul 25, 2011	60.81	61.43	60.81	61.17
217	AMEX	GNR	Fri, Jul 22, 2011	61.02	61.34	60.83	61.17
216	AMEX	GNR	Thu, Jul 21, 2011	60.62	61.20	60.39	61.16
215	AMEX	GNR	Wed, Jul 20, 2011	60.27	60.35	60.00	60.14
214	AMEX	GNR	Tue, Jul 19, 2011	59.27	60.08	59.27	60.01
213	AMEX	GNR	Mon, Jul 18, 2011	59.37	59.37	58.67	59.10
212	AMEX	GNR	Fri, Jul 15, 2011	59.57	59.72	59.34	59.66
211	AMEX	GNR	Thu, Jul 14, 2011	60.24	60.34	59.10	59.27
210	AMEX	GNR	Wed, Jul 13, 2011	59.24	60.27	59.20	59.58
209	AMEX	GNR	Tue, Jul 12, 2011	58.57	59.45	58.56	58.98
208	AMEX	GNR	Mon, Jul 11, 2011	59.39	59.67	58.98	59.16
207	AMEX	GNR	Fri, Jul 8, 2011	60.22	60.56	60.12	60.55
206	AMEX	GNR	Thu, Jul 7, 2011	60.81	61.06	60.71	60.82
205	AMEX	GNR	Wed, Jul 6, 2011	60.18	60.24	59.73	60.10
204	AMEX	GNR	Tue, Jul 5, 2011	60.15	60.48	60.00	60.29
203	AMEX	GNR	Fri, Jul 1, 2011	59.27	60.25	59.27	60.25
202	AMEX	GNR	Thu, Jun 30, 2011	59.20	59.80	59.15	59.73
201	AMEX	GNR	Wed, Jun 29, 2011	58.48	59.11	58.17	58.93
200	AMEX	GNR	Tue, Jun 28, 2011	57.19	57.77	57.19	57.70
199	AMEX	GNR	Mon, Jun 27, 2011	56.29	57.00	56.29	56.85
198	AMEX	GNR	Fri, Jun 24, 2011	57.09	57.09	56.19	56.19
197	AMEX	GNR	Thu, Jun 23, 2011	56.19	56.89	55.86	56.89
196	AMEX	GNR	Wed, Jun 22, 2011	57.70	58.10	57.45	57.49
195	AMEX	GNR	Tue, Jun 21, 2011	57.11	57.88	57.11	57.80
194	AMEX	GNR	Mon, Jun 20, 2011	55.94	56.38	55.94	56.27
193	AMEX	GNR	Fri, Jun 17, 2011	56.64	56.89	56.17	56.37
192	AMEX	GNR	Thu, Jun 16, 2011	57.08	57.25	56.12	56.69
191	AMEX	GNR	Wed, Jun 15, 2011	58.11	58.17	57.00	57.27
190	AMEX	GNR	Tue, Jun 14, 2011	58.43	59.00	58.43	58.80
189	AMEX	GNR	Mon, Jun 13, 2011	58.36	58.56	57.67	58.07
188	AMEX	GNR	Fri, Jun 10, 2011	59.23	59.23	58.06	58.30
187	AMEX	GNR	Thu, Jun 9, 2011	58.86	59.71	58.86	59.33
186	AMEX	GNR	Wed, Jun 8, 2011	58.94	59.00	58.34	58.54
185	AMEX	GNR	Tue, Jun 7, 2011	59.48	59.49	59.00	59.00
184	AMEX	GNR	Mon, Jun 6, 2011	59.62	59.62	58.54	58.69
183	AMEX	GNR	Fri, Jun 3, 2011	58.60	59.81	58.50	59.49
182	AMEX	GNR	Thu, Jun 2, 2011	59.91	60.15	59.33	59.74
181	AMEX	GNR	Wed, Jun 1, 2011	60.92	61.33	60.00	60.00
180	AMEX	GNR	Tue, May 31, 2011	61.21	61.60	60.92	61.43
179	AMEX	GNR	Fri, May 27, 2011	60.39	60.80	60.39	60.61
178	AMEX	GNR	Thu, May 26, 2011	59.59	60.03	59.40	60.02
177	AMEX	GNR	Wed, May 25, 2011	58.32	59.65	58.32	59.49
176	AMEX	GNR	Tue, May 24, 2011	58.98	59.20	58.76	58.95
175	AMEX	GNR	Mon, May 23, 2011	58.03	58.34	57.71	58.17
174	AMEX	GNR	Fri, May 20, 2011	59.75	59.75	58.75	59.28
173	AMEX	GNR	Thu, May 19, 2011	59.70	60.25	59.58	59.90
172	AMEX	GNR	Wed, May 18, 2011	58.84	59.82	58.84	59.78
171	AMEX	GNR	Tue, May 17, 2011	58.11	58.81	57.86	58.78
170	AMEX	GNR	Mon, May 16, 2011	58.12	59.34	58.12	58.56
169	AMEX	GNR	Fri, May 13, 2011	59.36	59.36	58.15	58.65
168	AMEX	GNR	Thu, May 12, 2011	59.03	59.46	58.41	59.19
167	AMEX	GNR	Wed, May 11, 2011	60.80	60.80	59.36	59.66
166	AMEX	GNR	Tue, May 10, 2011	61.27	61.39	60.84	61.31
165	AMEX	GNR	Mon, May 9, 2011	60.24	61.04	60.24	61.02
164	AMEX	GNR	Fri, May 6, 2011	60.83	61.10	59.99	60.16
163	AMEX	GNR	Thu, May 5, 2011	60.16	60.75	59.45	59.80
162	AMEX	GNR	Wed, May 4, 2011	62.00	62.00	60.70	61.20
161	AMEX	GNR	Tue, May 3, 2011	63.00	63.05	62.00	62.37
160	AMEX	GNR	Mon, May 2, 2011	64.24	64.45	63.69	63.73
159	AMEX	GNR	Fri, Apr 29, 2011	63.70	64.14	63.56	64.10
158	AMEX	GNR	Thu, Apr 28, 2011	63.74	63.81	63.35	63.58
157	AMEX	GNR	Wed, Apr 27, 2011	63.52	63.95	62.91	63.87
156	AMEX	GNR	Tue, Apr 26, 2011	63.64	63.78	63.20	63.73
155	AMEX	GNR	Mon, Apr 25, 2011	63.92	63.92	63.09	63.38
154	AMEX	GNR	Thu, Apr 21, 2011	63.88	63.88	63.47	63.71
153	AMEX	GNR	Wed, Apr 20, 2011	63.20	63.30	62.94	63.19
152	AMEX	GNR	Tue, Apr 19, 2011	61.27	61.81	61.27	61.78
151	AMEX	GNR	Mon, Apr 18, 2011	61.19	61.19	60.36	60.76
150	AMEX	GNR	Fri, Apr 15, 2011	61.89	62.36	61.89	62.02
149	AMEX	GNR	Thu, Apr 14, 2011	61.84	62.27	61.56	62.22
148	AMEX	GNR	Wed, Apr 13, 2011	62.51	62.75	61.85	62.21
147	AMEX	GNR	Tue, Apr 12, 2011	62.95	62.85	62.04	62.27
146	AMEX	GNR	Mon, Apr 11, 2011	64.39	64.45	63.49	63.63
145	AMEX	GNR	Fri, Apr 8, 2011	64.62	64.62	63.86	64.16
144	AMEX	GNR	Thu, Apr 7, 2011	64.13	64.13	63.42	63.78
143	AMEX	GNR	Wed, Apr 6, 2011	64.83	64.69	64.00	64.21
142	AMEX	GNR	Tue, Apr 5, 2011	63.98	64.51	63.83	64.40
141	AMEX	GNR	Mon, Apr 4, 2011	64.11	64.11	63.84	64.02
140	AMEX	GNR	Fri, Apr 1, 2011	63.44	63.77	63.15	63.59
139	AMEX	GNR	Thu, Mar 31, 2011	62.87	63.10	62.75	62.84
138	AMEX	GNR	Wed, Mar 30, 2011	62.49	62.71	62.27	62.68
137	AMEX	GNR	Tue, Mar 29, 2011	61.57	62.01	61.16	61.99
136	AMEX	GNR	Mon, Mar 28, 2011	62.00	62.09	61.52	61.52
135	AMEX	GNR	Fri, Mar 25, 2011	61.92	62.36	61.73	61.91
134	AMEX	GNR	Thu, Mar 24, 2011	61.58	61.96	61.37	61.86
133	AMEX	GNR	Wed, Mar 23, 2011	60.50	61.40	60.50	61.34
132	AMEX	GNR	Tue, Mar 22, 2011	61.05	61.05	60.50	60.74
131	AMEX	GNR	Mon, Mar 21, 2011	60.87	60.89	60.54	60.69
130	AMEX	GNR	Fri, Mar 18, 2011	59.83	60.26	59.72	59.72
129	AMEX	GNR	Thu, Mar 17, 2011	59.03	59.46	58.98	59.22
128	AMEX	GNR	Wed, Mar 16, 2011	58.83	59.41	57.21	58.00
127	AMEX	GNR	Tue, Mar 15, 2011	57.35	59.04	56.55	59.00
126	AMEX	GNR	Mon, Mar 14, 2011	59.19	59.77	59.13	59.77
125	AMEX	GNR	Fri, Mar 11, 2011	58.78	59.98	58.65	59.87
124	AMEX	GNR	Thu, Mar 10, 2011	60.22	60.22	59.14	59.19
123	AMEX	GNR	Wed, Mar 9, 2011	61.65	61.65	61.10	61.25
122	AMEX	GNR	Tue, Mar 8, 2011	62.09	62.09	61.36	61.92
121	AMEX	GNR	Mon, Mar 7, 2011	63.40	63.42	61.92	62.25
120	AMEX	GNR	Fri, Mar 4, 2011	63.20	63.21	62.46	62.57
119	AMEX	GNR	Thu, Mar 3, 2011	62.92	63.18	62.71	63.16
118	AMEX	GNR	Wed, Mar 2, 2011	61.84	62.35	61.78	62.11
117	AMEX	GNR	Tue, Mar 1, 2011	62.99	62.99	61.71	61.76
116	AMEX	GNR	Mon, Feb 28, 2011	62.68	62.75	62.24	62.64
115	AMEX	GNR	Fri, Feb 25, 2011	61.69	62.10	61.60	62.10
114	AMEX	GNR	Thu, Feb 24, 2011	61.45	61.52	60.63	61.13
113	AMEX	GNR	Wed, Feb 23, 2011	60.88	61.15	60.32	61.01
112	AMEX	GNR	Tue, Feb 22, 2011	61.39	61.82	60.55	60.58
111	AMEX	GNR	Fri, Feb 18, 2011	62.10	62.46	61.83	62.08
110	AMEX	GNR	Thu, Feb 17, 2011	61.90	62.50	61.68	62.45
109	AMEX	GNR	Wed, Feb 16, 2011	61.88	62.30	61.72	62.28
108	AMEX	GNR	Tue, Feb 15, 2011	62.24	62.26	61.60	61.70
107	AMEX	GNR	Mon, Feb 14, 2011	62.10	62.41	61.96	62.38
106	AMEX	GNR	Fri, Feb 11, 2011	62.26	62.26	61.34	61.90
105	AMEX	GNR	Thu, Feb 10, 2011	60.61	61.59	60.61	61.40
104	AMEX	GNR	Wed, Feb 9, 2011	62.00	62.00	61.35	61.48
103	AMEX	GNR	Tue, Feb 8, 2011	63.24	63.24	61.66	62.09
102	AMEX	GNR	Mon, Feb 7, 2011	61.97	62.26	61.89	62.06
101	AMEX	GNR	Fri, Feb 4, 2011	62.05	62.05	61.49	61.82
100	AMEX	GNR	Thu, Feb 3, 2011	61.82	61.93	61.16	61.93
99	AMEX	GNR	Wed, Feb 2, 2011	61.93	62.19	61.59	61.93
98	AMEX	GNR	Tue, Feb 1, 2011	61.18	61.95	61.18	61.95
97	AMEX	GNR	Mon, Jan 31, 2011	59.21	60.20	59.21	60.20
96	AMEX	GNR	Fri, Jan 28, 2011	60.19	60.19	59.12	59.20
95	AMEX	GNR	Thu, Jan 27, 2011	60.77	60.77	60.00	60.37
94	AMEX	GNR	Wed, Jan 26, 2011	60.03	60.39	59.74	60.39
93	AMEX	GNR	Tue, Jan 25, 2011	59.53	59.53	58.88	59.35
92	AMEX	GNR	Mon, Jan 24, 2011	59.15	59.73	59.15	59.68
91	AMEX	GNR	Fri, Jan 21, 2011	59.50	59.64	59.00	59.00
90	AMEX	GNR	Thu, Jan 20, 2011	59.46	59.46	58.16	58.94
89	AMEX	GNR	Wed, Jan 19, 2011	61.15	61.22	59.77	60.00
88	AMEX	GNR	Tue, Jan 18, 2011	60.98	61.09	60.81	60.86
87	AMEX	GNR	Fri, Jan 14, 2011	60.29	60.70	60.09	60.69
86	AMEX	GNR	Thu, Jan 13, 2011	61.07	61.07	60.21	60.45
85	AMEX	GNR	Wed, Jan 12, 2011	60.45	60.71	60.00	60.68
84	AMEX	GNR	Tue, Jan 11, 2011	59.39	59.45	59.13	59.42
83	AMEX	GNR	Mon, Jan 10, 2011	58.20	58.78	58.20	58.78
82	AMEX	GNR	Fri, Jan 7, 2011	59.00	59.31	58.50	58.91
81	AMEX	GNR	Thu, Jan 6, 2011	60.54	60.73	58.99	59.17
80	AMEX	GNR	Wed, Jan 5, 2011	59.34	59.93	58.89	59.58
79	AMEX	GNR	Tue, Jan 4, 2011	61.13	61.13	58.81	59.43
78	AMEX	GNR	Mon, Jan 3, 2011	60.79	60.79	59.23	59.68
77	AMEX	GNR	Fri, Dec 31, 2010	59.07	59.29	58.82	59.23
76	AMEX	GNR	Thu, Dec 30, 2010	58.90	59.07	58.77	59.00
75	AMEX	GNR	Wed, Dec 29, 2010	58.10	58.97	58.10	58.90
74	AMEX	GNR	Tue, Dec 28, 2010	63.46	63.46	57.90	58.10
73	AMEX	GNR	Mon, Dec 27, 2010	58.11	58.11	57.67	57.92
72	AMEX	GNR	Thu, Dec 23, 2010	57.91	58.03	57.70	57.93
71	AMEX	GNR	Wed, Dec 22, 2010	57.86	57.86	57.59	57.79
70	AMEX	GNR	Tue, Dec 21, 2010	57.45	57.75	57.45	57.63
69	AMEX	GNR	Mon, Dec 20, 2010	56.96	57.33	56.66	57.01
68	AMEX	GNR	Fri, Dec 17, 2010	57.00	57.00	56.44	56.75
67	AMEX	GNR	Thu, Dec 16, 2010	56.68	56.78	56.25	56.78
66	AMEX	GNR	Wed, Dec 15, 2010	57.03	57.15	56.53	56.62
65	AMEX	GNR	Tue, Dec 14, 2010	57.55	57.61	56.94	57.19
64	AMEX	GNR	Mon, Dec 13, 2010	57.30	57.62	57.27	57.29
63	AMEX	GNR	Fri, Dec 10, 2010	56.42	56.83	55.99	56.82
62	AMEX	GNR	Thu, Dec 9, 2010	56.51	56.66	56.11	56.30
61	AMEX	GNR	Wed, Dec 8, 2010	56.82	56.82	56.12	56.32
60	AMEX	GNR	Tue, Dec 7, 2010	57.66	57.66	56.63	56.72
59	AMEX	GNR	Mon, Dec 6, 2010	56.50	56.75	56.45	56.68
58	AMEX	GNR	Fri, Dec 3, 2010	56.11	56.41	55.88	56.41
57	AMEX	GNR	Thu, Dec 2, 2010	55.39	55.87	55.39	55.78
56	AMEX	GNR	Wed, Dec 1, 2010	54.00	54.81	54.00	54.80
55	AMEX	GNR	Tue, Nov 30, 2010	53.38	53.65	53.25	53.25
54	AMEX	GNR	Mon, Nov 29, 2010	53.56	53.75	52.71	53.75
53	AMEX	GNR	Fri, Nov 26, 2010	54.04	54.05	53.96	53.96
52	AMEX	GNR	Wed, Nov 24, 2010	54.29	54.57	54.08	54.57
51	AMEX	GNR	Tue, Nov 23, 2010	53.77	53.92	53.35	53.56
50	AMEX	GNR	Mon, Nov 22, 2010	55.21	55.21	54.32	54.94
49	AMEX	GNR	Fri, Nov 19, 2010	54.80	55.04	54.75	55.00
48	AMEX	GNR	Thu, Nov 18, 2010	54.70	55.23	54.70	55.12
47	AMEX	GNR	Wed, Nov 17, 2010	53.63	54.25	53.61	53.94
46	AMEX	GNR	Tue, Nov 16, 2010	54.50	54.53	53.40	53.79
45	AMEX	GNR	Mon, Nov 15, 2010	56.06	56.10	55.40	55.41
44	AMEX	GNR	Fri, Nov 12, 2010	56.53	56.53	55.50	55.94
43	AMEX	GNR	Thu, Nov 11, 2010	56.69	56.90	56.44	56.86
42	AMEX	GNR	Wed, Nov 10, 2010	56.50	56.79	55.85	56.79
41	AMEX	GNR	Tue, Nov 9, 2010	57.35	57.77	56.38	56.54
40	AMEX	GNR	Mon, Nov 8, 2010	56.75	56.98	56.57	56.95
39	AMEX	GNR	Fri, Nov 5, 2010	56.90	57.30	56.87	57.06
38	AMEX	GNR	Thu, Nov 4, 2010	56.33	56.87	56.30	56.84
37	AMEX	GNR	Wed, Nov 3, 2010	55.21	55.21	54.40	55.12
36	AMEX	GNR	Tue, Nov 2, 2010	54.98	55.10	54.80	55.02
35	AMEX	GNR	Mon, Nov 1, 2010	54.65	54.74	54.14	54.20
34	AMEX	GNR	Fri, Oct 29, 2010	53.88	54.32	53.88	54.31
33	AMEX	GNR	Thu, Oct 28, 2010	54.21	54.21	53.75	53.98
32	AMEX	GNR	Wed, Oct 27, 2010	54.00	54.00	53.26	53.74
31	AMEX	GNR	Tue, Oct 26, 2010	54.10	54.40	53.96	54.39
30	AMEX	GNR	Mon, Oct 25, 2010	55.15	55.15	54.41	54.48
29	AMEX	GNR	Fri, Oct 22, 2010	54.21	54.21	53.60	53.80
28	AMEX	GNR	Thu, Oct 21, 2010	54.13	54.29	53.28	53.31
27	AMEX	GNR	Wed, Oct 20, 2010	53.38	53.84	53.30	53.82
26	AMEX	GNR	Tue, Oct 19, 2010	52.87	53.41	52.60	52.60
25	AMEX	GNR	Mon, Oct 18, 2010	54.23	54.50	54.15	54.47
24	AMEX	GNR	Fri, Oct 15, 2010	54.59	54.59	54.20	54.49
23	AMEX	GNR	Thu, Oct 14, 2010	54.45	54.72	54.26	54.45
22	AMEX	GNR	Wed, Oct 13, 2010	53.78	54.56	53.78	54.17
21	AMEX	GNR	Tue, Oct 12, 2010	53.00	53.48	52.89	53.48
20	AMEX	GNR	Mon, Oct 11, 2010	53.58	53.66	53.41	53.53
19	AMEX	GNR	Fri, Oct 8, 2010	52.43	53.50	52.43	53.42
18	AMEX	GNR	Thu, Oct 7, 2010	53.13	53.13	52.32	52.48
17	AMEX	GNR	Wed, Oct 6, 2010	52.63	52.94	52.50	52.81
16	AMEX	GNR	Tue, Oct 5, 2010	51.70	52.41	51.40	52.30
15	AMEX	GNR	Mon, Oct 4, 2010	51.48	51.48	50.84	50.84
14	AMEX	GNR	Fri, Oct 1, 2010	51.32	51.71	51.28	51.71
13	AMEX	GNR	Thu, Sep 30, 2010	51.59	51.59	50.63	51.01
12	AMEX	GNR	Wed, Sep 29, 2010	51.05	51.39	50.91	51.15
11	AMEX	GNR	Tue, Sep 28, 2010	50.32	51.29	50.32	51.13
10	AMEX	GNR	Mon, Sep 27, 2010	51.23	51.24	50.86	50.95
9	AMEX	GNR	Fri, Sep 24, 2010	50.80	51.13	50.80	51.10
8	AMEX	GNR	Thu, Sep 23, 2010	50.20	50.42	49.84	50.01
7	AMEX	GNR	Wed, Sep 22, 2010	50.92	50.92	50.37	50.37
6	AMEX	GNR	Tue, Sep 21, 2010	50.71	50.71	50.11	50.61
5	AMEX	GNR	Mon, Sep 20, 2010	50.18	50.63	50.12	50.63
4	AMEX	GNR	Fri, Sep 17, 2010	50.18	50.18	49.96	50.06
3	AMEX	GNR	Thu, Sep 16, 2010	50.00	50.17	50.00	50.16
2	AMEX	GNR	Wed, Sep 15, 2010	50.22	50.22	50.00	50.01
1	AMEX	GNR	Tue, Sep 14, 2010	50.15	50.53	50.15	50.35
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR S&P Global Natural Resources ETF AMEX:GNR 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