Global Payments Inc NYSE:GPN Historical Prices

Below are the 5818 trading days of historical prices for GPN.

#	Exchange	Symbol	Date	Open	High	Low	Close
5818	NYSE	GPN	Fri, Mar 1, 2024	129.69	130.95	129.62	130.09
5817	NYSE	GPN	Thu, Feb 29, 2024	130.65	131.15	129.55	129.70
5816	NYSE	GPN	Wed, Feb 28, 2024	132.56	132.63	129.94	130.06
5815	NYSE	GPN	Tue, Feb 27, 2024	133.45	133.73	132.28	133.23
5814	NYSE	GPN	Mon, Feb 26, 2024	132.30	134.53	132.07	133.33
5813	NYSE	GPN	Fri, Feb 23, 2024	132.45	135.06	132.01	133.10
5812	NYSE	GPN	Thu, Feb 22, 2024	133.40	134.72	132.42	132.45
5811	NYSE	GPN	Wed, Feb 21, 2024	131.15	133.49	130.90	132.46
5810	NYSE	GPN	Tue, Feb 20, 2024	131.92	132.71	130.54	130.80
5809	NYSE	GPN	Fri, Feb 16, 2024	137.33	137.49	133.63	134.19
5808	NYSE	GPN	Thu, Feb 15, 2024	140.00	141.78	137.61	137.82
5807	NYSE	GPN	Wed, Feb 14, 2024	132.00	139.28	131.40	138.98
5806	NYSE	GPN	Tue, Feb 13, 2024	135.70	137.12	134.03	136.07
5805	NYSE	GPN	Mon, Feb 12, 2024	136.00	138.33	135.56	137.75
5804	NYSE	GPN	Fri, Feb 9, 2024	136.47	137.10	134.91	136.00
5803	NYSE	GPN	Thu, Feb 8, 2024	136.73	137.69	136.21	136.63
5802	NYSE	GPN	Wed, Feb 7, 2024	136.49	137.68	135.29	137.01
5801	NYSE	GPN	Tue, Feb 6, 2024	135.54	136.08	133.64	135.86
5800	NYSE	GPN	Mon, Feb 5, 2024	135.14	136.42	134.06	136.09
5799	NYSE	GPN	Fri, Feb 2, 2024	137.20	137.70	134.71	136.50
5798	NYSE	GPN	Thu, Feb 1, 2024	133.54	135.48	131.74	135.31
5797	NYSE	GPN	Wed, Jan 31, 2024	135.84	136.57	133.12	133.23
5796	NYSE	GPN	Tue, Jan 30, 2024	135.07	136.19	134.88	135.94
5795	NYSE	GPN	Mon, Jan 29, 2024	133.17	135.94	132.80	135.38
5794	NYSE	GPN	Fri, Jan 26, 2024	130.92	134.63	130.92	133.90
5793	NYSE	GPN	Thu, Jan 25, 2024	131.78	131.78	129.51	131.38
5792	NYSE	GPN	Wed, Jan 24, 2024	132.00	132.24	129.00	130.01
5791	NYSE	GPN	Tue, Jan 23, 2024	133.00	133.65	131.11	131.83
5790	NYSE	GPN	Mon, Jan 22, 2024	131.36	133.13	131.14	132.68
5789	NYSE	GPN	Fri, Jan 19, 2024	128.48	129.88	127.69	129.46
5788	NYSE	GPN	Thu, Jan 18, 2024	128.60	129.16	126.14	127.42
5787	NYSE	GPN	Wed, Jan 17, 2024	127.52	129.35	127.23	128.04
5786	NYSE	GPN	Tue, Jan 16, 2024	129.35	130.16	128.21	128.90
5785	NYSE	GPN	Fri, Jan 12, 2024	132.86	133.22	129.77	130.27
5784	NYSE	GPN	Thu, Jan 11, 2024	133.13	134.72	130.75	131.99
5783	NYSE	GPN	Wed, Jan 10, 2024	131.82	133.68	131.80	133.27
5782	NYSE	GPN	Tue, Jan 9, 2024	131.65	133.06	130.98	131.34
5781	NYSE	GPN	Mon, Jan 8, 2024	128.89	133.35	128.17	133.07
5780	NYSE	GPN	Fri, Jan 5, 2024	125.64	128.40	125.64	127.39
5779	NYSE	GPN	Thu, Jan 4, 2024	124.93	127.48	124.93	125.83
5778	NYSE	GPN	Wed, Jan 3, 2024	126.53	127.49	125.08	125.51
5777	NYSE	GPN	Tue, Jan 2, 2024	126.21	128.02	125.60	127.17
5776	NYSE	GPN	Fri, Dec 29, 2023	127.49	128.45	126.57	127.00
5775	NYSE	GPN	Thu, Dec 28, 2023	128.07	128.47	126.97	127.94
5774	NYSE	GPN	Wed, Dec 27, 2023	126.50	127.50	126.03	127.40
5773	NYSE	GPN	Tue, Dec 26, 2023	126.30	127.14	126.14	126.31
5772	NYSE	GPN	Fri, Dec 22, 2023	127.04	127.23	125.71	126.89
5771	NYSE	GPN	Thu, Dec 21, 2023	125.86	126.67	125.08	126.37
5770	NYSE	GPN	Wed, Dec 20, 2023	127.91	127.96	124.32	124.46
5769	NYSE	GPN	Tue, Dec 19, 2023	128.00	128.66	125.78	128.42
5768	NYSE	GPN	Mon, Dec 18, 2023	128.37	128.41	126.16	127.38
5767	NYSE	GPN	Fri, Dec 15, 2023	127.09	132.10	127.03	128.18
5766	NYSE	GPN	Thu, Dec 14, 2023	130.20	138.07	120.98	125.69
5765	NYSE	GPN	Wed, Dec 13, 2023	122.54	129.47	122.54	129.01
5764	NYSE	GPN	Tue, Dec 12, 2023	122.91	123.62	121.94	123.42
5763	NYSE	GPN	Mon, Dec 11, 2023	120.55	123.36	120.55	122.72
5762	NYSE	GPN	Fri, Dec 8, 2023	119.90	120.78	119.13	120.16
5761	NYSE	GPN	Thu, Dec 7, 2023	119.27	120.03	117.77	119.87
5760	NYSE	GPN	Wed, Dec 6, 2023	118.69	120.40	118.69	119.45
5759	NYSE	GPN	Tue, Dec 5, 2023	118.83	119.23	116.84	117.84
5758	NYSE	GPN	Mon, Dec 4, 2023	119.00	121.08	118.67	119.81
5757	NYSE	GPN	Fri, Dec 1, 2023	116.23	120.02	115.95	119.79
5756	NYSE	GPN	Thu, Nov 30, 2023	116.62	117.10	115.72	116.44
5755	NYSE	GPN	Wed, Nov 29, 2023	116.60	117.76	116.33	116.36
5754	NYSE	GPN	Tue, Nov 28, 2023	113.71	116.23	113.70	115.50
5753	NYSE	GPN	Mon, Nov 27, 2023	112.16	114.20	111.90	113.70
5752	NYSE	GPN	Fri, Nov 24, 2023	112.50	112.82	111.74	112.63
5751	NYSE	GPN	Wed, Nov 22, 2023	112.63	113.00	111.83	112.38
5750	NYSE	GPN	Tue, Nov 21, 2023	112.93	113.29	111.99	112.05
5749	NYSE	GPN	Mon, Nov 20, 2023	111.82	113.79	111.82	113.37
5748	NYSE	GPN	Fri, Nov 17, 2023	112.52	112.65	111.36	112.05
5747	NYSE	GPN	Thu, Nov 16, 2023	113.95	114.37	111.39	111.81
5746	NYSE	GPN	Wed, Nov 15, 2023	111.95	114.98	111.95	114.46
5745	NYSE	GPN	Tue, Nov 14, 2023	110.97	113.16	110.97	111.85
5744	NYSE	GPN	Mon, Nov 13, 2023	108.48	109.45	108.07	108.70
5743	NYSE	GPN	Fri, Nov 10, 2023	107.93	109.37	107.03	109.18
5742	NYSE	GPN	Thu, Nov 9, 2023	110.12	110.12	106.84	107.24
5741	NYSE	GPN	Wed, Nov 8, 2023	110.18	111.31	109.63	109.87
5740	NYSE	GPN	Tue, Nov 7, 2023	111.09	111.21	109.64	109.80
5739	NYSE	GPN	Mon, Nov 6, 2023	113.55	113.83	110.57	111.03
5738	NYSE	GPN	Fri, Nov 3, 2023	112.41	114.61	112.35	113.76
5737	NYSE	GPN	Thu, Nov 2, 2023	110.20	112.91	110.20	112.00
5736	NYSE	GPN	Wed, Nov 1, 2023	106.35	109.68	106.35	109.02
5735	NYSE	GPN	Tue, Oct 31, 2023	104.56	108.70	103.46	106.22
5734	NYSE	GPN	Mon, Oct 30, 2023	104.16	104.23	101.97	103.80
5733	NYSE	GPN	Fri, Oct 27, 2023	104.78	104.78	102.11	102.78
5732	NYSE	GPN	Thu, Oct 26, 2023	105.64	106.67	103.36	104.37
5731	NYSE	GPN	Wed, Oct 25, 2023	107.19	109.15	103.76	105.61
5730	NYSE	GPN	Tue, Oct 24, 2023	109.61	111.66	109.32	111.50
5729	NYSE	GPN	Mon, Oct 23, 2023	110.39	110.52	108.75	108.78
5728	NYSE	GPN	Fri, Oct 20, 2023	112.69	112.78	110.75	111.13
5727	NYSE	GPN	Thu, Oct 19, 2023	114.77	115.33	111.98	112.41
5726	NYSE	GPN	Wed, Oct 18, 2023	115.12	116.13	114.35	115.05
5725	NYSE	GPN	Tue, Oct 17, 2023	114.34	117.30	114.13	116.19
5724	NYSE	GPN	Mon, Oct 16, 2023	114.27	115.80	113.45	115.21
5723	NYSE	GPN	Fri, Oct 13, 2023	114.01	115.31	112.61	113.04
5722	NYSE	GPN	Thu, Oct 12, 2023	115.76	115.80	112.75	114.03
5721	NYSE	GPN	Wed, Oct 11, 2023	115.60	116.52	113.84	115.18
5720	NYSE	GPN	Tue, Oct 10, 2023	114.17	115.41	113.63	115.22
5719	NYSE	GPN	Mon, Oct 9, 2023	113.07	114.42	112.33	113.80
5718	NYSE	GPN	Fri, Oct 6, 2023	114.06	116.16	113.13	114.71
5717	NYSE	GPN	Thu, Oct 5, 2023	112.63	114.23	112.03	114.12
5716	NYSE	GPN	Wed, Oct 4, 2023	112.25	113.12	110.85	112.94
5715	NYSE	GPN	Tue, Oct 3, 2023	114.81	115.30	111.71	111.86
5714	NYSE	GPN	Mon, Oct 2, 2023	116.02	117.15	115.55	115.91
5713	NYSE	GPN	Fri, Sep 29, 2023	116.45	117.34	115.19	115.39
5712	NYSE	GPN	Thu, Sep 28, 2023	115.08	117.20	115.08	116.10
5711	NYSE	GPN	Wed, Sep 27, 2023	117.76	117.89	114.76	115.25
5710	NYSE	GPN	Tue, Sep 26, 2023	118.65	119.08	117.33	117.40
5709	NYSE	GPN	Mon, Sep 25, 2023	117.97	119.78	117.97	119.56
5708	NYSE	GPN	Fri, Sep 22, 2023	119.83	120.20	118.76	119.16
5707	NYSE	GPN	Thu, Sep 21, 2023	121.52	121.80	119.24	119.73
5706	NYSE	GPN	Wed, Sep 20, 2023	123.42	124.40	122.46	122.69
5705	NYSE	GPN	Tue, Sep 19, 2023	123.11	123.56	121.52	122.94
5704	NYSE	GPN	Mon, Sep 18, 2023	122.79	124.13	121.71	123.30
5703	NYSE	GPN	Fri, Sep 15, 2023	125.45	126.68	123.72	124.34
5702	NYSE	GPN	Thu, Sep 14, 2023	126.00	126.31	124.49	125.68
5701	NYSE	GPN	Wed, Sep 13, 2023	125.25	125.95	124.33	125.56
5700	NYSE	GPN	Tue, Sep 12, 2023	125.02	125.56	124.64	125.11
5699	NYSE	GPN	Mon, Sep 11, 2023	125.90	126.36	124.09	125.11
5698	NYSE	GPN	Fri, Sep 8, 2023	126.62	127.34	125.46	125.91
5697	NYSE	GPN	Thu, Sep 7, 2023	126.04	127.43	126.00	126.64
5696	NYSE	GPN	Wed, Sep 6, 2023	126.20	127.79	125.97	127.35
5695	NYSE	GPN	Tue, Sep 5, 2023	128.58	128.58	126.41	126.50
5694	NYSE	GPN	Fri, Sep 1, 2023	128.30	129.70	127.14	129.32
5693	NYSE	GPN	Thu, Aug 31, 2023	127.03	127.74	126.49	126.69
5692	NYSE	GPN	Wed, Aug 30, 2023	125.09	127.52	124.46	127.15
5691	NYSE	GPN	Tue, Aug 29, 2023	124.68	125.63	123.95	124.85
5690	NYSE	GPN	Mon, Aug 28, 2023	122.17	125.64	121.99	125.29
5689	NYSE	GPN	Fri, Aug 25, 2023	121.46	122.22	119.58	121.71
5688	NYSE	GPN	Thu, Aug 24, 2023	123.31	123.98	121.14	121.23
5687	NYSE	GPN	Wed, Aug 23, 2023	123.64	123.73	122.61	123.27
5686	NYSE	GPN	Tue, Aug 22, 2023	123.97	124.91	123.24	123.45
5685	NYSE	GPN	Mon, Aug 21, 2023	124.14	124.88	122.62	123.64
5684	NYSE	GPN	Fri, Aug 18, 2023	123.41	125.08	122.86	124.06
5683	NYSE	GPN	Thu, Aug 17, 2023	123.99	125.85	123.90	124.98
5682	NYSE	GPN	Wed, Aug 16, 2023	122.77	124.19	122.64	123.64
5681	NYSE	GPN	Tue, Aug 15, 2023	125.10	125.78	123.34	123.56
5680	NYSE	GPN	Mon, Aug 14, 2023	126.01	127.04	125.64	125.78
5679	NYSE	GPN	Fri, Aug 11, 2023	127.51	127.71	126.39	126.84
5678	NYSE	GPN	Thu, Aug 10, 2023	127.19	129.58	126.86	127.72
5677	NYSE	GPN	Wed, Aug 9, 2023	124.02	125.26	123.33	124.04
5676	NYSE	GPN	Tue, Aug 8, 2023	121.00	125.20	120.80	124.37
5675	NYSE	GPN	Mon, Aug 7, 2023	123.10	123.77	121.97	122.59
5674	NYSE	GPN	Fri, Aug 4, 2023	121.82	124.37	120.51	122.65
5673	NYSE	GPN	Thu, Aug 3, 2023	121.00	122.11	118.46	121.65
5672	NYSE	GPN	Wed, Aug 2, 2023	119.70	124.75	118.51	121.96
5671	NYSE	GPN	Tue, Aug 1, 2023	117.18	121.50	115.47	120.75
5670	NYSE	GPN	Mon, Jul 31, 2023	109.51	110.57	109.01	110.25
5669	NYSE	GPN	Fri, Jul 28, 2023	109.64	110.58	108.48	108.89
5668	NYSE	GPN	Thu, Jul 27, 2023	111.85	112.43	107.81	107.92
5667	NYSE	GPN	Wed, Jul 26, 2023	110.99	111.96	109.07	111.33
5666	NYSE	GPN	Tue, Jul 25, 2023	112.78	113.34	111.46	111.56
5665	NYSE	GPN	Mon, Jul 24, 2023	110.41	112.52	110.30	112.50
5664	NYSE	GPN	Fri, Jul 21, 2023	112.34	112.34	109.78	110.49
5663	NYSE	GPN	Thu, Jul 20, 2023	113.06	113.23	111.47	112.08
5662	NYSE	GPN	Wed, Jul 19, 2023	113.92	114.69	112.54	112.87
5661	NYSE	GPN	Tue, Jul 18, 2023	112.05	113.93	112.00	113.66
5660	NYSE	GPN	Mon, Jul 17, 2023	111.59	112.60	111.40	112.30
5659	NYSE	GPN	Fri, Jul 14, 2023	112.50	112.63	111.21	111.96
5658	NYSE	GPN	Thu, Jul 13, 2023	110.18	112.61	109.38	112.33
5657	NYSE	GPN	Wed, Jul 12, 2023	109.71	109.94	108.15	108.88
5656	NYSE	GPN	Tue, Jul 11, 2023	106.60	108.39	106.16	108.33
5655	NYSE	GPN	Mon, Jul 10, 2023	106.06	106.96	105.66	106.24
5654	NYSE	GPN	Fri, Jul 7, 2023	105.36	107.08	104.81	105.85
5653	NYSE	GPN	Thu, Jul 6, 2023	103.53	105.43	102.25	105.26
5652	NYSE	GPN	Wed, Jul 5, 2023	100.49	105.10	99.82	104.76
5651	NYSE	GPN	Mon, Jul 3, 2023	100.79	102.49	99.79	102.16
5650	NYSE	GPN	Fri, Jun 30, 2023	98.16	99.48	97.73	98.52
5649	NYSE	GPN	Thu, Jun 29, 2023	97.85	98.46	96.87	96.97
5648	NYSE	GPN	Wed, Jun 28, 2023	95.98	97.06	95.12	97.04
5647	NYSE	GPN	Tue, Jun 27, 2023	97.10	97.86	95.72	95.90
5646	NYSE	GPN	Mon, Jun 26, 2023	98.12	99.37	96.34	96.52
5645	NYSE	GPN	Fri, Jun 23, 2023	98.80	99.48	98.12	98.84
5644	NYSE	GPN	Thu, Jun 22, 2023	99.11	99.65	98.06	99.62
5643	NYSE	GPN	Wed, Jun 21, 2023	100.54	100.56	98.83	99.66
5642	NYSE	GPN	Tue, Jun 20, 2023	99.23	102.01	99.06	101.04
5641	NYSE	GPN	Fri, Jun 16, 2023	102.50	102.50	100.06	100.68
5640	NYSE	GPN	Thu, Jun 15, 2023	100.41	102.65	100.13	101.95
5639	NYSE	GPN	Wed, Jun 14, 2023	101.14	102.82	100.76	101.16
5638	NYSE	GPN	Tue, Jun 13, 2023	100.31	101.75	99.56	100.36
5637	NYSE	GPN	Mon, Jun 12, 2023	99.89	101.65	99.55	100.70
5636	NYSE	GPN	Fri, Jun 9, 2023	101.41	101.74	99.87	100.09
5635	NYSE	GPN	Thu, Jun 8, 2023	101.55	102.13	100.13	100.87
5634	NYSE	GPN	Wed, Jun 7, 2023	101.14	102.49	100.92	101.91
5633	NYSE	GPN	Tue, Jun 6, 2023	97.76	101.48	97.52	100.82
5632	NYSE	GPN	Mon, Jun 5, 2023	100.49	99.59	97.09	100.39
5631	NYSE	GPN	Fri, Jun 2, 2023	100.24	101.22	98.71	100.39
5630	NYSE	GPN	Thu, Jun 1, 2023	98.21	99.55	97.39	98.84
5629	NYSE	GPN	Wed, May 31, 2023	98.74	98.74	95.78	97.69
5628	NYSE	GPN	Tue, May 30, 2023	99.95	100.35	96.74	99.13
5627	NYSE	GPN	Fri, May 26, 2023	100.00	100.58	99.19	99.97
5626	NYSE	GPN	Thu, May 25, 2023	98.51	99.84	97.55	99.51
5625	NYSE	GPN	Wed, May 24, 2023	100.77	101.01	98.78	98.99
5624	NYSE	GPN	Tue, May 23, 2023	103.14	104.63	101.69	101.80
5623	NYSE	GPN	Mon, May 22, 2023	101.94	104.55	101.07	103.66
5622	NYSE	GPN	Fri, May 19, 2023	104.54	104.60	101.89	101.96
5621	NYSE	GPN	Thu, May 18, 2023	103.48	104.34	102.47	104.07
5620	NYSE	GPN	Wed, May 17, 2023	100.75	104.53	100.72	103.78
5619	NYSE	GPN	Tue, May 16, 2023	102.49	102.66	100.28	100.51
5618	NYSE	GPN	Mon, May 15, 2023	102.56	103.65	102.40	103.05
5617	NYSE	GPN	Fri, May 12, 2023	103.99	104.00	101.96	102.60
5616	NYSE	GPN	Thu, May 11, 2023	102.95	103.88	101.38	103.53
5615	NYSE	GPN	Wed, May 10, 2023	107.58	107.78	103.03	103.76
5614	NYSE	GPN	Tue, May 9, 2023	103.58	107.20	103.58	106.72
5613	NYSE	GPN	Mon, May 8, 2023	105.27	105.64	104.06	104.68
5612	NYSE	GPN	Fri, May 5, 2023	103.00	104.87	102.82	104.78
5611	NYSE	GPN	Thu, May 4, 2023	103.13	103.68	100.81	101.48
5610	NYSE	GPN	Wed, May 3, 2023	101.01	106.47	101.01	103.80
5609	NYSE	GPN	Tue, May 2, 2023	103.00	104.00	97.35	100.72
5608	NYSE	GPN	Mon, May 1, 2023	108.48	109.44	102.56	103.00
5607	NYSE	GPN	Fri, Apr 28, 2023	109.94	113.10	109.24	112.71
5606	NYSE	GPN	Thu, Apr 27, 2023	106.22	109.77	105.99	109.65
5605	NYSE	GPN	Wed, Apr 26, 2023	104.94	107.06	104.23	104.59
5604	NYSE	GPN	Tue, Apr 25, 2023	107.26	107.98	105.64	105.72
5603	NYSE	GPN	Mon, Apr 24, 2023	109.09	109.19	107.54	108.24
5602	NYSE	GPN	Fri, Apr 21, 2023	109.45	109.96	108.67	108.89
5601	NYSE	GPN	Thu, Apr 20, 2023	109.34	109.71	108.33	109.10
5600	NYSE	GPN	Wed, Apr 19, 2023	110.46	110.61	108.55	109.99
5599	NYSE	GPN	Tue, Apr 18, 2023	108.86	109.72	107.80	109.09
5598	NYSE	GPN	Mon, Apr 17, 2023	107.47	109.81	107.17	109.75
5597	NYSE	GPN	Fri, Apr 14, 2023	107.37	108.49	106.87	107.56
5596	NYSE	GPN	Thu, Apr 13, 2023	105.21	107.81	105.20	106.96
5595	NYSE	GPN	Wed, Apr 12, 2023	108.19	108.53	104.99	105.21
5594	NYSE	GPN	Tue, Apr 11, 2023	105.40	106.76	104.75	105.86
5593	NYSE	GPN	Mon, Apr 10, 2023	104.36	105.24	103.06	104.80
5592	NYSE	GPN	Thu, Apr 6, 2023	103.52	105.41	103.06	105.10
5591	NYSE	GPN	Wed, Apr 5, 2023	102.40	104.56	102.23	103.93
5590	NYSE	GPN	Tue, Apr 4, 2023	105.98	106.09	103.03	103.31
5589	NYSE	GPN	Mon, Apr 3, 2023	105.09	105.62	104.48	105.25
5588	NYSE	GPN	Fri, Mar 31, 2023	103.49	105.47	103.49	105.24
5587	NYSE	GPN	Thu, Mar 30, 2023	104.98	105.82	103.05	103.19
5586	NYSE	GPN	Wed, Mar 29, 2023	101.40	103.55	100.88	103.33
5585	NYSE	GPN	Tue, Mar 28, 2023	98.77	99.88	98.29	99.58
5584	NYSE	GPN	Mon, Mar 27, 2023	100.29	101.72	98.69	99.15
5583	NYSE	GPN	Fri, Mar 24, 2023	97.00	98.63	95.78	98.43
5582	NYSE	GPN	Thu, Mar 23, 2023	98.95	100.92	97.20	98.44
5581	NYSE	GPN	Wed, Mar 22, 2023	102.03	102.66	98.89	98.92
5580	NYSE	GPN	Tue, Mar 21, 2023	102.13	103.42	100.80	102.45
5579	NYSE	GPN	Mon, Mar 20, 2023	99.19	100.99	98.73	99.83
5578	NYSE	GPN	Fri, Mar 17, 2023	100.89	100.89	97.95	98.55
5577	NYSE	GPN	Thu, Mar 16, 2023	98.37	101.18	96.57	100.92
5576	NYSE	GPN	Wed, Mar 15, 2023	97.26	99.53	95.65	99.23
5575	NYSE	GPN	Tue, Mar 14, 2023	99.40	101.74	99.17	101.20
5574	NYSE	GPN	Mon, Mar 13, 2023	98.24	98.74	94.05	95.98
5573	NYSE	GPN	Fri, Mar 10, 2023	104.29	104.70	99.60	100.00
5572	NYSE	GPN	Thu, Mar 9, 2023	109.44	109.44	105.00	105.21
5571	NYSE	GPN	Wed, Mar 8, 2023	108.71	109.57	107.77	108.91
5570	NYSE	GPN	Tue, Mar 7, 2023	112.31	112.79	108.82	108.82
5569	NYSE	GPN	Mon, Mar 6, 2023	112.96	114.44	112.53	112.61
5568	NYSE	GPN	Fri, Mar 3, 2023	111.39	112.97	111.02	112.80
5567	NYSE	GPN	Thu, Mar 2, 2023	111.27	111.79	110.00	110.72
5566	NYSE	GPN	Wed, Mar 1, 2023	111.58	112.16	109.95	111.68
5565	NYSE	GPN	Tue, Feb 28, 2023	113.49	113.91	112.09	112.20
5564	NYSE	GPN	Mon, Feb 27, 2023	113.34	114.26	112.41	113.54
5563	NYSE	GPN	Fri, Feb 24, 2023	111.72	112.41	110.95	112.21
5562	NYSE	GPN	Thu, Feb 23, 2023	114.86	115.43	112.65	113.75
5561	NYSE	GPN	Wed, Feb 22, 2023	113.43	114.38	113.09	113.94
5560	NYSE	GPN	Tue, Feb 21, 2023	114.93	115.20	112.90	113.12
5559	NYSE	GPN	Fri, Feb 17, 2023	116.56	116.99	114.76	116.31
5558	NYSE	GPN	Thu, Feb 16, 2023	115.95	118.45	115.52	117.35
5557	NYSE	GPN	Wed, Feb 15, 2023	114.77	118.90	114.77	117.96
5556	NYSE	GPN	Tue, Feb 14, 2023	114.05	118.19	113.19	116.18
5555	NYSE	GPN	Mon, Feb 13, 2023	116.86	117.00	113.59	114.78
5554	NYSE	GPN	Fri, Feb 10, 2023	113.71	118.77	113.01	117.88
5553	NYSE	GPN	Thu, Feb 9, 2023	113.31	114.95	111.57	111.64
5552	NYSE	GPN	Wed, Feb 8, 2023	113.62	114.11	111.22	111.63
5551	NYSE	GPN	Tue, Feb 7, 2023	110.82	114.64	110.65	114.27
5550	NYSE	GPN	Mon, Feb 6, 2023	111.64	112.79	110.87	111.17
5549	NYSE	GPN	Fri, Feb 3, 2023	113.61	114.47	112.28	113.06
5548	NYSE	GPN	Thu, Feb 2, 2023	117.15	119.12	115.73	116.15
5547	NYSE	GPN	Wed, Feb 1, 2023	112.64	116.25	112.08	115.48
5546	NYSE	GPN	Tue, Jan 31, 2023	110.12	112.82	109.96	112.72
5545	NYSE	GPN	Mon, Jan 30, 2023	111.49	111.94	110.11	110.29
5544	NYSE	GPN	Fri, Jan 27, 2023	112.32	113.34	111.53	112.71
5543	NYSE	GPN	Thu, Jan 26, 2023	112.80	113.17	111.02	112.52
5542	NYSE	GPN	Wed, Jan 25, 2023	110.35	111.92	108.80	111.68
5541	NYSE	GPN	Tue, Jan 24, 2023	113.45	114.73	111.98	112.29
5540	NYSE	GPN	Mon, Jan 23, 2023	112.18	114.21	111.16	113.43
5539	NYSE	GPN	Fri, Jan 20, 2023	109.22	112.12	108.45	111.94
5538	NYSE	GPN	Thu, Jan 19, 2023	107.54	109.36	107.08	108.64
5537	NYSE	GPN	Wed, Jan 18, 2023	112.56	113.44	109.18	109.21
5536	NYSE	GPN	Tue, Jan 17, 2023	110.76	111.96	108.70	111.46
5535	NYSE	GPN	Fri, Jan 13, 2023	107.25	108.42	106.33	107.66
5534	NYSE	GPN	Thu, Jan 12, 2023	105.93	108.40	105.78	108.35
5533	NYSE	GPN	Wed, Jan 11, 2023	105.85	106.30	104.64	105.60
5532	NYSE	GPN	Tue, Jan 10, 2023	106.42	106.96	104.69	105.31
5531	NYSE	GPN	Mon, Jan 9, 2023	105.21	107.61	104.97	106.46
5530	NYSE	GPN	Fri, Jan 6, 2023	103.47	106.00	102.97	105.17
5529	NYSE	GPN	Thu, Jan 5, 2023	102.53	102.94	101.00	101.98
5528	NYSE	GPN	Wed, Jan 4, 2023	101.38	103.98	101.00	103.48
5527	NYSE	GPN	Tue, Jan 3, 2023	100.71	102.03	99.03	100.20
5526	NYSE	GPN	Fri, Dec 30, 2022	98.08	99.35	97.72	99.32
5525	NYSE	GPN	Thu, Dec 29, 2022	97.14	99.84	96.72	99.20
5524	NYSE	GPN	Wed, Dec 28, 2022	97.87	98.75	96.06	96.37
5523	NYSE	GPN	Tue, Dec 27, 2022	96.50	98.01	96.35	97.68
5522	NYSE	GPN	Fri, Dec 23, 2022	94.26	97.03	94.06	96.72
5521	NYSE	GPN	Thu, Dec 22, 2022	94.65	95.16	92.53	94.55
5520	NYSE	GPN	Wed, Dec 21, 2022	94.78	96.40	94.46	95.79
5519	NYSE	GPN	Tue, Dec 20, 2022	92.35	94.27	92.32	94.00
5518	NYSE	GPN	Mon, Dec 19, 2022	94.27	94.53	92.27	93.13
5517	NYSE	GPN	Fri, Dec 16, 2022	94.10	95.48	92.75	94.78
5516	NYSE	GPN	Thu, Dec 15, 2022	96.86	97.51	94.47	94.93
5515	NYSE	GPN	Wed, Dec 14, 2022	99.34	100.14	96.27	97.48
5514	NYSE	GPN	Tue, Dec 13, 2022	103.43	103.65	98.91	99.45
5513	NYSE	GPN	Mon, Dec 12, 2022	98.06	99.95	97.59	99.64
5512	NYSE	GPN	Fri, Dec 9, 2022	97.84	98.96	97.35	97.82
5511	NYSE	GPN	Thu, Dec 8, 2022	99.75	101.05	98.29	98.93
5510	NYSE	GPN	Wed, Dec 7, 2022	97.93	98.88	96.20	98.84
5509	NYSE	GPN	Tue, Dec 6, 2022	101.31	101.44	96.83	97.65
5508	NYSE	GPN	Mon, Dec 5, 2022	101.82	102.83	100.81	101.43
5507	NYSE	GPN	Fri, Dec 2, 2022	101.89	103.41	101.41	103.08
5506	NYSE	GPN	Thu, Dec 1, 2022	103.74	105.34	103.08	103.53
5505	NYSE	GPN	Wed, Nov 30, 2022	99.19	104.53	98.68	103.78
5504	NYSE	GPN	Tue, Nov 29, 2022	99.79	100.60	98.64	99.83
5503	NYSE	GPN	Mon, Nov 28, 2022	100.32	101.56	99.45	99.77
5502	NYSE	GPN	Fri, Nov 25, 2022	100.29	102.42	100.23	101.70
5501	NYSE	GPN	Wed, Nov 23, 2022	98.40	101.14	98.36	100.17
5500	NYSE	GPN	Tue, Nov 22, 2022	96.53	99.56	95.65	99.18
5499	NYSE	GPN	Mon, Nov 21, 2022	97.57	97.76	94.68	96.11
5498	NYSE	GPN	Fri, Nov 18, 2022	100.00	101.88	97.06	98.01
5497	NYSE	GPN	Thu, Nov 17, 2022	97.30	97.84	96.41	97.66
5496	NYSE	GPN	Wed, Nov 16, 2022	101.86	101.91	99.07	99.32
5495	NYSE	GPN	Tue, Nov 15, 2022	105.52	106.02	101.11	102.28
5494	NYSE	GPN	Mon, Nov 14, 2022	102.08	104.74	102.08	103.23
5493	NYSE	GPN	Fri, Nov 11, 2022	102.63	105.23	102.06	104.38
5492	NYSE	GPN	Thu, Nov 10, 2022	101.97	104.13	101.11	102.89
5491	NYSE	GPN	Wed, Nov 9, 2022	99.03	99.05	96.24	96.83
5490	NYSE	GPN	Tue, Nov 8, 2022	100.02	101.97	99.03	99.94
5489	NYSE	GPN	Mon, Nov 7, 2022	98.39	99.20	95.45	99.14
5488	NYSE	GPN	Fri, Nov 4, 2022	95.50	97.88	94.04	97.45
5487	NYSE	GPN	Thu, Nov 3, 2022	104.17	104.30	93.99	94.34
5486	NYSE	GPN	Wed, Nov 2, 2022	113.25	113.70	107.50	107.58
5485	NYSE	GPN	Tue, Nov 1, 2022	115.07	116.13	113.12	113.67
5484	NYSE	GPN	Mon, Oct 31, 2022	124.00	124.16	113.64	114.26
5483	NYSE	GPN	Fri, Oct 28, 2022	122.41	125.59	121.88	125.31
5482	NYSE	GPN	Thu, Oct 27, 2022	120.65	121.90	119.15	121.87
5481	NYSE	GPN	Wed, Oct 26, 2022	119.29	123.90	119.09	120.61
5480	NYSE	GPN	Tue, Oct 25, 2022	115.97	118.52	115.89	118.18
5479	NYSE	GPN	Mon, Oct 24, 2022	114.82	116.35	113.35	115.66
5478	NYSE	GPN	Fri, Oct 21, 2022	112.46	114.60	110.83	114.25
5477	NYSE	GPN	Thu, Oct 20, 2022	112.98	115.25	112.29	112.78
5476	NYSE	GPN	Wed, Oct 19, 2022	112.00	114.25	111.81	112.67
5475	NYSE	GPN	Tue, Oct 18, 2022	115.00	115.48	112.45	113.67
5474	NYSE	GPN	Mon, Oct 17, 2022	112.73	114.04	112.44	112.89
5473	NYSE	GPN	Fri, Oct 14, 2022	111.77	113.59	109.80	110.06
5472	NYSE	GPN	Thu, Oct 13, 2022	104.58	110.57	104.23	109.99
5471	NYSE	GPN	Wed, Oct 12, 2022	107.74	108.31	106.37	107.18
5470	NYSE	GPN	Tue, Oct 11, 2022	109.24	109.36	105.93	107.81
5469	NYSE	GPN	Mon, Oct 10, 2022	112.19	112.40	108.44	109.75
5468	NYSE	GPN	Fri, Oct 7, 2022	111.77	112.42	110.38	112.24
5467	NYSE	GPN	Thu, Oct 6, 2022	116.77	116.88	113.20	113.30
5466	NYSE	GPN	Wed, Oct 5, 2022	114.18	117.79	114.13	117.21
5465	NYSE	GPN	Tue, Oct 4, 2022	113.15	116.34	112.54	116.15
5464	NYSE	GPN	Mon, Oct 3, 2022	109.37	111.21	108.27	110.74
5463	NYSE	GPN	Fri, Sep 30, 2022	109.22	111.18	107.97	108.05
5462	NYSE	GPN	Thu, Sep 29, 2022	109.48	110.50	107.03	109.54
5461	NYSE	GPN	Wed, Sep 28, 2022	107.78	111.17	107.16	110.73
5460	NYSE	GPN	Tue, Sep 27, 2022	112.69	113.15	107.52	107.99
5459	NYSE	GPN	Mon, Sep 26, 2022	114.68	116.15	111.29	111.81
5458	NYSE	GPN	Fri, Sep 23, 2022	114.47	115.13	111.87	115.04
5457	NYSE	GPN	Thu, Sep 22, 2022	120.13	120.85	115.14	116.09
5456	NYSE	GPN	Wed, Sep 21, 2022	125.23	125.97	120.61	120.73
5455	NYSE	GPN	Tue, Sep 20, 2022	125.61	126.40	123.20	124.16
5454	NYSE	GPN	Mon, Sep 19, 2022	129.31	130.04	125.77	126.97
5453	NYSE	GPN	Fri, Sep 16, 2022	129.61	131.05	127.96	130.68
5452	NYSE	GPN	Thu, Sep 15, 2022	131.66	135.39	130.76	131.43
5451	NYSE	GPN	Wed, Sep 14, 2022	131.92	135.59	131.46	132.21
5450	NYSE	GPN	Tue, Sep 13, 2022	132.37	134.06	131.64	132.17
5449	NYSE	GPN	Mon, Sep 12, 2022	133.65	136.64	133.17	136.46
5448	NYSE	GPN	Fri, Sep 9, 2022	132.95	133.24	131.07	132.63
5447	NYSE	GPN	Thu, Sep 8, 2022	128.94	132.16	128.35	131.73
5446	NYSE	GPN	Wed, Sep 7, 2022	126.23	130.39	126.22	129.74
5445	NYSE	GPN	Tue, Sep 6, 2022	125.15	126.42	123.18	126.33
5444	NYSE	GPN	Fri, Sep 2, 2022	126.34	127.07	123.32	124.05
5443	NYSE	GPN	Thu, Sep 1, 2022	123.67	124.90	121.45	124.85
5442	NYSE	GPN	Wed, Aug 31, 2022	125.72	126.14	124.03	124.23
5441	NYSE	GPN	Tue, Aug 30, 2022	125.57	126.14	123.83	124.70
5440	NYSE	GPN	Mon, Aug 29, 2022	123.81	126.41	123.25	124.82
5439	NYSE	GPN	Fri, Aug 26, 2022	130.11	130.40	124.99	125.13
5438	NYSE	GPN	Thu, Aug 25, 2022	128.12	129.96	127.45	129.87
5437	NYSE	GPN	Wed, Aug 24, 2022	129.03	129.44	127.57	128.00
5436	NYSE	GPN	Tue, Aug 23, 2022	129.32	131.08	128.64	128.74
5435	NYSE	GPN	Mon, Aug 22, 2022	130.52	131.79	129.48	129.96
5434	NYSE	GPN	Fri, Aug 19, 2022	133.36	134.02	132.10	132.81
5433	NYSE	GPN	Thu, Aug 18, 2022	133.38	134.60	132.66	134.24
5432	NYSE	GPN	Wed, Aug 17, 2022	133.76	134.92	133.23	133.68
5431	NYSE	GPN	Tue, Aug 16, 2022	135.00	136.88	133.27	136.15
5430	NYSE	GPN	Mon, Aug 15, 2022	133.82	136.78	133.82	136.23
5429	NYSE	GPN	Fri, Aug 12, 2022	134.40	135.99	134.28	135.44
5428	NYSE	GPN	Thu, Aug 11, 2022	134.39	134.88	132.76	133.55
5427	NYSE	GPN	Wed, Aug 10, 2022	133.96	136.18	132.55	132.60
5426	NYSE	GPN	Tue, Aug 9, 2022	128.86	131.13	128.83	130.38
5425	NYSE	GPN	Mon, Aug 8, 2022	129.16	131.05	128.70	129.33
5424	NYSE	GPN	Fri, Aug 5, 2022	126.66	129.86	126.25	128.00
5423	NYSE	GPN	Thu, Aug 4, 2022	129.60	131.40	127.74	128.60
5422	NYSE	GPN	Wed, Aug 3, 2022	127.71	131.31	127.08	130.15
5421	NYSE	GPN	Tue, Aug 2, 2022	126.72	127.87	124.50	126.45
5420	NYSE	GPN	Mon, Aug 1, 2022	123.51	131.48	121.04	127.98
5419	NYSE	GPN	Fri, Jul 29, 2022	122.36	123.36	121.19	122.32
5418	NYSE	GPN	Thu, Jul 28, 2022	120.73	123.01	119.96	122.51
5417	NYSE	GPN	Wed, Jul 27, 2022	121.34	122.49	119.28	120.32
5416	NYSE	GPN	Tue, Jul 26, 2022	119.07	121.95	118.11	119.82
5415	NYSE	GPN	Mon, Jul 25, 2022	119.89	119.89	117.69	118.47
5414	NYSE	GPN	Fri, Jul 22, 2022	119.35	121.65	118.02	118.71
5413	NYSE	GPN	Thu, Jul 21, 2022	119.57	120.93	118.71	120.27
5412	NYSE	GPN	Wed, Jul 20, 2022	118.11	119.99	117.44	119.87
5411	NYSE	GPN	Tue, Jul 19, 2022	116.00	118.53	115.64	118.27
5410	NYSE	GPN	Mon, Jul 18, 2022	116.09	116.85	112.50	113.24
5409	NYSE	GPN	Fri, Jul 15, 2022	113.87	116.65	113.00	114.80
5408	NYSE	GPN	Thu, Jul 14, 2022	110.08	111.86	108.65	111.33
5407	NYSE	GPN	Wed, Jul 13, 2022	109.67	113.07	108.69	112.73
5406	NYSE	GPN	Tue, Jul 12, 2022	111.13	113.74	111.13	112.11
5405	NYSE	GPN	Mon, Jul 11, 2022	111.99	112.57	111.06	111.54
5404	NYSE	GPN	Fri, Jul 8, 2022	113.56	114.11	111.66	113.28
5403	NYSE	GPN	Thu, Jul 7, 2022	113.69	114.60	111.93	113.64
5402	NYSE	GPN	Wed, Jul 6, 2022	112.02	114.20	111.38	113.35
5401	NYSE	GPN	Tue, Jul 5, 2022	109.41	111.95	107.73	111.83
5400	NYSE	GPN	Fri, Jul 1, 2022	109.47	111.46	108.24	110.93
5399	NYSE	GPN	Thu, Jun 30, 2022	110.55	112.12	108.51	110.64
5398	NYSE	GPN	Wed, Jun 29, 2022	113.52	113.53	111.32	112.77
5397	NYSE	GPN	Tue, Jun 28, 2022	118.10	119.80	113.13	113.35
5396	NYSE	GPN	Mon, Jun 27, 2022	118.22	118.47	114.95	117.02
5395	NYSE	GPN	Fri, Jun 24, 2022	114.59	119.45	114.23	118.86
5394	NYSE	GPN	Thu, Jun 23, 2022	111.91	113.70	111.06	112.90
5393	NYSE	GPN	Wed, Jun 22, 2022	109.92	112.44	109.44	111.30
5392	NYSE	GPN	Tue, Jun 21, 2022	112.34	113.79	110.93	111.52
5391	NYSE	GPN	Fri, Jun 17, 2022	107.38	110.98	107.33	110.25
5390	NYSE	GPN	Thu, Jun 16, 2022	109.24	109.24	105.52	106.98
5389	NYSE	GPN	Wed, Jun 15, 2022	113.93	115.06	110.76	112.85
5388	NYSE	GPN	Tue, Jun 14, 2022	110.05	112.76	109.68	112.15
5387	NYSE	GPN	Mon, Jun 13, 2022	114.08	114.62	109.33	110.15
5386	NYSE	GPN	Fri, Jun 10, 2022	119.39	119.94	116.84	117.44
5385	NYSE	GPN	Thu, Jun 9, 2022	126.23	126.44	122.02	122.09
5384	NYSE	GPN	Wed, Jun 8, 2022	127.90	128.96	127.25	127.48
5383	NYSE	GPN	Tue, Jun 7, 2022	127.09	129.15	126.65	128.88
5382	NYSE	GPN	Mon, Jun 6, 2022	131.79	131.96	128.36	129.17
5381	NYSE	GPN	Fri, Jun 3, 2022	129.97	130.64	128.68	129.68
5380	NYSE	GPN	Thu, Jun 2, 2022	127.98	131.57	127.41	131.55
5379	NYSE	GPN	Wed, Jun 1, 2022	131.19	131.71	126.35	127.51
5378	NYSE	GPN	Tue, May 31, 2022	131.05	131.94	129.73	131.04
5377	NYSE	GPN	Fri, May 27, 2022	129.13	132.27	129.08	132.25
5376	NYSE	GPN	Thu, May 26, 2022	126.73	129.15	126.73	128.65
5375	NYSE	GPN	Wed, May 25, 2022	121.70	126.70	121.55	125.49
5374	NYSE	GPN	Tue, May 24, 2022	123.24	123.82	120.33	122.86
5373	NYSE	GPN	Mon, May 23, 2022	123.92	125.13	120.78	125.00
5372	NYSE	GPN	Fri, May 20, 2022	122.15	122.51	118.66	122.10
5371	NYSE	GPN	Thu, May 19, 2022	118.01	122.17	117.58	120.47
5370	NYSE	GPN	Wed, May 18, 2022	121.42	122.61	119.11	119.67
5369	NYSE	GPN	Tue, May 17, 2022	123.33	124.03	120.50	123.99
5368	NYSE	GPN	Mon, May 16, 2022	121.14	122.44	118.84	119.92
5367	NYSE	GPN	Fri, May 13, 2022	119.35	123.85	119.06	122.20
5366	NYSE	GPN	Thu, May 12, 2022	115.77	118.67	114.80	117.82
5365	NYSE	GPN	Wed, May 11, 2022	118.02	121.19	116.22	117.24
5364	NYSE	GPN	Tue, May 10, 2022	120.65	121.86	115.42	118.93
5363	NYSE	GPN	Mon, May 9, 2022	118.90	120.57	116.90	118.38
5362	NYSE	GPN	Fri, May 6, 2022	124.71	124.99	120.56	121.00
5361	NYSE	GPN	Thu, May 5, 2022	131.19	132.32	124.47	125.89
5360	NYSE	GPN	Wed, May 4, 2022	128.57	134.24	126.85	133.68
5359	NYSE	GPN	Tue, May 3, 2022	122.21	130.81	122.21	128.07
5358	NYSE	GPN	Mon, May 2, 2022	133.37	133.50	118.76	124.36
5357	NYSE	GPN	Fri, Apr 29, 2022	141.98	143.69	136.42	136.98
5356	NYSE	GPN	Thu, Apr 28, 2022	138.31	143.91	138.31	143.89
5355	NYSE	GPN	Wed, Apr 27, 2022	131.32	137.49	131.32	136.18
5354	NYSE	GPN	Tue, Apr 26, 2022	133.95	134.63	130.52	131.05
5353	NYSE	GPN	Mon, Apr 25, 2022	133.66	136.04	130.36	135.73
5352	NYSE	GPN	Fri, Apr 22, 2022	141.13	141.21	134.10	134.44
5351	NYSE	GPN	Thu, Apr 21, 2022	145.10	145.85	141.40	142.00
5350	NYSE	GPN	Wed, Apr 20, 2022	145.73	146.71	143.41	143.51
5349	NYSE	GPN	Tue, Apr 19, 2022	140.71	145.18	140.40	144.60
5348	NYSE	GPN	Mon, Apr 18, 2022	139.98	143.08	139.15	140.21
5347	NYSE	GPN	Thu, Apr 14, 2022	138.63	142.00	138.49	139.95
5346	NYSE	GPN	Wed, Apr 13, 2022	133.48	138.57	133.48	138.06
5345	NYSE	GPN	Tue, Apr 12, 2022	136.57	137.67	134.09	135.07
5344	NYSE	GPN	Mon, Apr 11, 2022	134.00	137.20	133.66	136.21
5343	NYSE	GPN	Fri, Apr 8, 2022	134.05	136.25	133.04	134.91
5342	NYSE	GPN	Thu, Apr 7, 2022	138.10	138.11	132.46	134.61
5341	NYSE	GPN	Wed, Apr 6, 2022	138.17	139.70	136.41	138.90
5340	NYSE	GPN	Tue, Apr 5, 2022	140.79	141.44	138.85	139.39
5339	NYSE	GPN	Mon, Apr 4, 2022	139.79	141.59	139.74	140.50
5338	NYSE	GPN	Fri, Apr 1, 2022	137.88	139.93	136.58	139.78
5337	NYSE	GPN	Thu, Mar 31, 2022	136.79	139.08	135.80	136.84
5336	NYSE	GPN	Wed, Mar 30, 2022	139.60	140.26	136.02	137.52
5335	NYSE	GPN	Tue, Mar 29, 2022	138.75	141.57	138.00	140.39
5334	NYSE	GPN	Mon, Mar 28, 2022	136.07	136.35	133.41	135.51
5333	NYSE	GPN	Fri, Mar 25, 2022	135.63	136.35	134.73	136.19
5332	NYSE	GPN	Thu, Mar 24, 2022	134.18	135.41	133.58	134.93
5331	NYSE	GPN	Wed, Mar 23, 2022	135.62	136.53	133.77	134.24
5330	NYSE	GPN	Tue, Mar 22, 2022	135.31	138.39	135.09	136.95
5329	NYSE	GPN	Mon, Mar 21, 2022	134.99	135.35	133.24	134.40
5328	NYSE	GPN	Fri, Mar 18, 2022	132.99	135.17	132.27	135.00
5327	NYSE	GPN	Thu, Mar 17, 2022	131.52	133.48	130.33	133.43
5326	NYSE	GPN	Wed, Mar 16, 2022	130.66	133.59	129.89	133.55
5325	NYSE	GPN	Tue, Mar 15, 2022	127.99	129.50	126.15	128.50
5324	NYSE	GPN	Mon, Mar 14, 2022	127.57	129.66	126.21	127.09
5323	NYSE	GPN	Fri, Mar 11, 2022	128.88	128.88	126.61	126.99
5322	NYSE	GPN	Thu, Mar 10, 2022	124.74	127.51	124.74	127.12
5321	NYSE	GPN	Wed, Mar 9, 2022	126.90	128.60	126.24	127.85
5320	NYSE	GPN	Tue, Mar 8, 2022	121.72	127.07	120.98	123.21
5319	NYSE	GPN	Mon, Mar 7, 2022	127.71	127.96	122.59	122.65
5318	NYSE	GPN	Fri, Mar 4, 2022	129.78	130.75	125.41	128.03
5317	NYSE	GPN	Thu, Mar 3, 2022	136.43	136.72	129.73	130.48
5316	NYSE	GPN	Wed, Mar 2, 2022	128.69	136.34	128.69	135.82
5315	NYSE	GPN	Tue, Mar 1, 2022	132.63	134.19	127.74	128.92
5314	NYSE	GPN	Mon, Feb 28, 2022	134.96	136.05	131.47	133.38
5313	NYSE	GPN	Fri, Feb 25, 2022	135.48	138.42	134.03	137.59
5312	NYSE	GPN	Thu, Feb 24, 2022	129.80	135.69	128.50	135.47
5311	NYSE	GPN	Wed, Feb 23, 2022	136.30	137.01	133.20	133.52
5310	NYSE	GPN	Tue, Feb 22, 2022	135.29	137.38	134.38	136.02
5309	NYSE	GPN	Fri, Feb 18, 2022	137.75	138.55	135.30	136.62
5308	NYSE	GPN	Thu, Feb 17, 2022	142.46	142.97	137.65	137.81
5307	NYSE	GPN	Wed, Feb 16, 2022	143.60	144.96	142.43	144.29
5306	NYSE	GPN	Tue, Feb 15, 2022	145.83	147.36	142.89	143.94
5305	NYSE	GPN	Mon, Feb 14, 2022	146.72	148.53	145.62	146.96
5304	NYSE	GPN	Fri, Feb 11, 2022	146.47	150.14	145.92	146.70
5303	NYSE	GPN	Thu, Feb 10, 2022	142.55	152.99	142.03	145.53
5302	NYSE	GPN	Wed, Feb 9, 2022	146.27	148.14	145.26	146.37
5301	NYSE	GPN	Tue, Feb 8, 2022	144.39	144.54	140.30	144.02
5300	NYSE	GPN	Mon, Feb 7, 2022	146.39	148.29	144.37	146.87
5299	NYSE	GPN	Fri, Feb 4, 2022	143.09	146.77	142.39	145.79
5298	NYSE	GPN	Thu, Feb 3, 2022	148.63	149.44	144.32	144.53
5297	NYSE	GPN	Wed, Feb 2, 2022	152.00	152.96	149.52	150.83
5296	NYSE	GPN	Tue, Feb 1, 2022	149.17	152.28	148.16	151.62
5295	NYSE	GPN	Mon, Jan 31, 2022	145.38	149.95	144.96	149.88
5294	NYSE	GPN	Fri, Jan 28, 2022	141.16	147.33	141.07	147.33
5293	NYSE	GPN	Thu, Jan 27, 2022	141.88	144.59	139.37	141.03
5292	NYSE	GPN	Wed, Jan 26, 2022	141.77	144.52	139.34	140.48
5291	NYSE	GPN	Tue, Jan 25, 2022	138.52	141.05	135.15	139.50
5290	NYSE	GPN	Mon, Jan 24, 2022	138.00	141.10	134.80	140.81
5289	NYSE	GPN	Fri, Jan 21, 2022	146.33	146.33	140.62	140.77
5288	NYSE	GPN	Thu, Jan 20, 2022	146.00	149.38	144.58	144.86
5287	NYSE	GPN	Wed, Jan 19, 2022	147.08	148.93	145.74	145.86
5286	NYSE	GPN	Tue, Jan 18, 2022	149.54	151.00	145.43	147.10
5285	NYSE	GPN	Fri, Jan 14, 2022	147.80	150.67	147.54	150.55
5284	NYSE	GPN	Thu, Jan 13, 2022	148.75	151.79	148.65	149.24
5283	NYSE	GPN	Wed, Jan 12, 2022	148.73	149.87	144.95	148.73
5282	NYSE	GPN	Tue, Jan 11, 2022	147.50	149.88	145.76	149.10
5281	NYSE	GPN	Mon, Jan 10, 2022	150.78	151.38	143.36	147.01
5280	NYSE	GPN	Fri, Jan 7, 2022	150.06	153.76	149.86	150.20
5279	NYSE	GPN	Thu, Jan 6, 2022	148.03	153.57	147.53	151.26
5278	NYSE	GPN	Wed, Jan 5, 2022	145.43	151.35	145.00	146.42
5277	NYSE	GPN	Tue, Jan 4, 2022	143.18	146.44	140.75	145.43
5276	NYSE	GPN	Mon, Jan 3, 2022	135.73	142.12	135.59	141.70
5275	NYSE	GPN	Fri, Dec 31, 2021	135.20	137.15	134.78	135.18
5274	NYSE	GPN	Thu, Dec 30, 2021	134.25	137.79	134.18	136.29
5273	NYSE	GPN	Wed, Dec 29, 2021	134.82	136.14	133.86	134.24
5272	NYSE	GPN	Tue, Dec 28, 2021	132.72	136.69	132.13	135.15
5271	NYSE	GPN	Mon, Dec 27, 2021	135.15	135.27	131.65	133.54
5270	NYSE	GPN	Thu, Dec 23, 2021	134.35	136.39	134.00	135.37
5269	NYSE	GPN	Wed, Dec 22, 2021	132.99	135.60	132.13	134.84
5268	NYSE	GPN	Tue, Dec 21, 2021	125.00	132.79	124.13	131.85
5267	NYSE	GPN	Mon, Dec 20, 2021	125.15	125.51	122.04	123.67
5266	NYSE	GPN	Fri, Dec 17, 2021	126.31	128.84	123.28	128.07
5265	NYSE	GPN	Thu, Dec 16, 2021	129.98	130.01	126.06	126.88
5264	NYSE	GPN	Wed, Dec 15, 2021	129.28	129.82	125.74	128.06
5263	NYSE	GPN	Tue, Dec 14, 2021	126.17	129.60	125.50	127.98
5262	NYSE	GPN	Mon, Dec 13, 2021	125.54	128.00	125.10	126.95
5261	NYSE	GPN	Fri, Dec 10, 2021	125.56	127.46	124.27	125.80
5260	NYSE	GPN	Thu, Dec 9, 2021	129.25	131.29	127.11	127.37
5259	NYSE	GPN	Wed, Dec 8, 2021	129.33	132.31	128.33	130.11
5258	NYSE	GPN	Tue, Dec 7, 2021	128.00	132.50	128.00	129.77
5257	NYSE	GPN	Mon, Dec 6, 2021	121.28	128.91	120.38	127.03
5256	NYSE	GPN	Fri, Dec 3, 2021	122.20	122.51	118.08	120.27
5255	NYSE	GPN	Thu, Dec 2, 2021	117.92	122.41	117.76	121.81
5254	NYSE	GPN	Wed, Dec 1, 2021	120.98	121.40	117.15	117.86
5253	NYSE	GPN	Tue, Nov 30, 2021	120.00	120.80	116.75	119.04
5252	NYSE	GPN	Mon, Nov 29, 2021	124.77	125.29	120.25	120.26
5251	NYSE	GPN	Fri, Nov 26, 2021	121.10	124.05	120.23	123.16
5250	NYSE	GPN	Wed, Nov 24, 2021	124.80	126.89	124.11	124.56
5249	NYSE	GPN	Tue, Nov 23, 2021	124.00	126.03	123.00	125.05
5248	NYSE	GPN	Mon, Nov 22, 2021	126.04	127.43	121.67	123.53
5247	NYSE	GPN	Fri, Nov 19, 2021	126.62	129.16	125.82	125.93
5246	NYSE	GPN	Thu, Nov 18, 2021	128.18	128.19	125.55	126.85
5245	NYSE	GPN	Wed, Nov 17, 2021	129.01	129.01	122.56	125.51
5244	NYSE	GPN	Tue, Nov 16, 2021	131.52	132.98	128.89	129.36
5243	NYSE	GPN	Mon, Nov 15, 2021	132.95	133.40	131.62	131.79
5242	NYSE	GPN	Fri, Nov 12, 2021	129.00	131.91	128.90	131.64
5241	NYSE	GPN	Thu, Nov 11, 2021	132.53	133.06	127.91	128.67
5240	NYSE	GPN	Wed, Nov 10, 2021	132.76	135.07	131.60	132.48
5239	NYSE	GPN	Tue, Nov 9, 2021	135.30	135.64	132.53	132.82
5238	NYSE	GPN	Mon, Nov 8, 2021	136.83	137.37	134.10	134.59
5237	NYSE	GPN	Fri, Nov 5, 2021	137.93	139.92	135.57	136.75
5236	NYSE	GPN	Thu, Nov 4, 2021	135.00	139.15	134.29	135.63
5235	NYSE	GPN	Wed, Nov 3, 2021	132.60	137.29	132.28	134.87
5234	NYSE	GPN	Tue, Nov 2, 2021	138.03	140.34	128.61	132.35
5233	NYSE	GPN	Mon, Nov 1, 2021	143.48	145.95	142.53	145.82
5232	NYSE	GPN	Fri, Oct 29, 2021	142.39	144.27	142.27	142.99
5231	NYSE	GPN	Thu, Oct 28, 2021	145.58	145.85	141.74	142.84
5230	NYSE	GPN	Wed, Oct 27, 2021	155.00	155.22	142.32	144.13
5229	NYSE	GPN	Tue, Oct 26, 2021	158.97	159.18	155.61	155.97
5228	NYSE	GPN	Mon, Oct 25, 2021	158.23	159.41	157.39	157.78
5227	NYSE	GPN	Fri, Oct 22, 2021	160.10	161.06	156.45	158.00
5226	NYSE	GPN	Thu, Oct 21, 2021	160.17	160.17	158.55	159.99
5225	NYSE	GPN	Wed, Oct 20, 2021	160.15	163.03	159.74	161.31
5224	NYSE	GPN	Tue, Oct 19, 2021	160.26	162.14	159.50	160.99
5223	NYSE	GPN	Mon, Oct 18, 2021	159.27	161.65	158.03	159.36
5222	NYSE	GPN	Fri, Oct 15, 2021	156.31	160.64	156.01	160.58
5221	NYSE	GPN	Thu, Oct 14, 2021	154.21	155.47	153.00	154.97
5220	NYSE	GPN	Wed, Oct 13, 2021	150.56	152.78	148.69	152.50
5219	NYSE	GPN	Tue, Oct 12, 2021	151.52	152.69	149.33	150.99
5218	NYSE	GPN	Mon, Oct 11, 2021	159.41	159.49	150.87	151.46
5217	NYSE	GPN	Fri, Oct 8, 2021	160.24	162.43	159.10	159.39
5216	NYSE	GPN	Thu, Oct 7, 2021	159.73	161.79	159.20	159.87
5215	NYSE	GPN	Wed, Oct 6, 2021	155.77	158.58	154.51	158.55
5214	NYSE	GPN	Tue, Oct 5, 2021	156.79	159.15	155.60	157.62
5213	NYSE	GPN	Mon, Oct 4, 2021	159.62	160.06	154.04	156.22
5212	NYSE	GPN	Fri, Oct 1, 2021	157.78	160.93	155.16	159.85
5211	NYSE	GPN	Thu, Sep 30, 2021	161.65	162.15	157.53	157.58
5210	NYSE	GPN	Wed, Sep 29, 2021	162.53	163.63	160.64	160.70
5209	NYSE	GPN	Tue, Sep 28, 2021	162.57	163.85	161.13	162.11
5208	NYSE	GPN	Mon, Sep 27, 2021	161.57	164.80	160.84	163.61
5207	NYSE	GPN	Fri, Sep 24, 2021	164.12	165.17	161.05	161.64
5206	NYSE	GPN	Thu, Sep 23, 2021	161.32	164.19	161.16	163.98
5205	NYSE	GPN	Wed, Sep 22, 2021	158.51	162.01	157.19	161.13
5204	NYSE	GPN	Tue, Sep 21, 2021	160.81	160.85	156.50	156.58
5203	NYSE	GPN	Mon, Sep 20, 2021	159.20	160.46	157.32	160.12
5202	NYSE	GPN	Fri, Sep 17, 2021	163.49	163.88	161.03	162.03
5201	NYSE	GPN	Thu, Sep 16, 2021	164.79	166.30	163.34	163.99
5200	NYSE	GPN	Wed, Sep 15, 2021	162.20	165.82	160.78	165.47
5199	NYSE	GPN	Tue, Sep 14, 2021	165.22	165.22	161.87	162.11
5198	NYSE	GPN	Mon, Sep 13, 2021	167.26	168.00	163.83	164.77
5197	NYSE	GPN	Fri, Sep 10, 2021	173.06	173.89	164.66	166.37
5196	NYSE	GPN	Thu, Sep 9, 2021	170.20	175.73	169.97	172.08
5195	NYSE	GPN	Wed, Sep 8, 2021	160.35	170.60	160.16	169.77
5194	NYSE	GPN	Tue, Sep 7, 2021	158.55	160.32	157.52	158.61
5193	NYSE	GPN	Fri, Sep 3, 2021	158.50	159.61	156.98	158.01
5192	NYSE	GPN	Thu, Sep 2, 2021	162.46	163.14	158.44	158.59
5191	NYSE	GPN	Wed, Sep 1, 2021	163.13	165.58	162.46	162.51
5190	NYSE	GPN	Tue, Aug 31, 2021	161.92	163.69	161.05	162.64
5189	NYSE	GPN	Mon, Aug 30, 2021	164.78	166.09	161.04	161.30
5188	NYSE	GPN	Fri, Aug 27, 2021	161.35	164.43	160.62	164.14
5187	NYSE	GPN	Thu, Aug 26, 2021	163.98	164.32	161.61	161.71
5186	NYSE	GPN	Wed, Aug 25, 2021	168.00	168.00	165.18	165.25
5185	NYSE	GPN	Tue, Aug 24, 2021	166.20	168.13	166.20	167.30
5184	NYSE	GPN	Mon, Aug 23, 2021	164.67	166.62	164.56	165.85
5183	NYSE	GPN	Fri, Aug 20, 2021	162.75	164.10	162.22	163.06
5182	NYSE	GPN	Thu, Aug 19, 2021	165.00	166.19	162.50	163.00
5181	NYSE	GPN	Wed, Aug 18, 2021	166.81	168.86	165.82	166.34
5180	NYSE	GPN	Tue, Aug 17, 2021	166.84	168.67	166.67	167.20
5179	NYSE	GPN	Mon, Aug 16, 2021	170.43	170.77	167.41	168.12
5178	NYSE	GPN	Fri, Aug 13, 2021	167.96	172.00	166.16	171.41
5177	NYSE	GPN	Thu, Aug 12, 2021	170.00	170.17	166.44	167.84
5176	NYSE	GPN	Wed, Aug 11, 2021	170.87	171.54	168.33	169.56
5175	NYSE	GPN	Tue, Aug 10, 2021	173.67	174.67	169.26	169.75
5174	NYSE	GPN	Mon, Aug 9, 2021	176.28	177.35	172.75	173.84
5173	NYSE	GPN	Fri, Aug 6, 2021	172.00	179.27	170.88	176.24
5172	NYSE	GPN	Thu, Aug 5, 2021	166.04	170.56	165.95	170.30
5171	NYSE	GPN	Wed, Aug 4, 2021	168.12	169.87	164.04	165.44
5170	NYSE	GPN	Tue, Aug 3, 2021	174.48	176.48	164.79	169.57
5169	NYSE	GPN	Mon, Aug 2, 2021	194.06	195.38	170.62	171.79
5168	NYSE	GPN	Fri, Jul 30, 2021	192.28	194.90	191.66	193.41
5167	NYSE	GPN	Thu, Jul 29, 2021	193.06	195.21	192.91	193.27
5166	NYSE	GPN	Wed, Jul 28, 2021	193.00	194.17	190.91	191.62
5165	NYSE	GPN	Tue, Jul 27, 2021	190.18	195.36	190.18	192.70
5164	NYSE	GPN	Mon, Jul 26, 2021	192.33	192.96	190.40	191.12
5163	NYSE	GPN	Fri, Jul 23, 2021	192.66	194.30	192.13	193.03
5162	NYSE	GPN	Thu, Jul 22, 2021	192.13	192.93	189.85	191.07
5161	NYSE	GPN	Wed, Jul 21, 2021	189.68	191.99	188.60	191.81
5160	NYSE	GPN	Tue, Jul 20, 2021	186.62	190.43	186.33	188.75
5159	NYSE	GPN	Mon, Jul 19, 2021	192.19	192.24	184.38	186.05
5158	NYSE	GPN	Fri, Jul 16, 2021	195.93	196.88	194.67	194.73
5157	NYSE	GPN	Thu, Jul 15, 2021	192.30	196.63	192.24	195.16
5156	NYSE	GPN	Wed, Jul 14, 2021	192.46	193.77	191.72	193.02
5155	NYSE	GPN	Tue, Jul 13, 2021	189.09	192.59	188.90	191.10
5154	NYSE	GPN	Mon, Jul 12, 2021	189.30	189.94	188.32	189.60
5153	NYSE	GPN	Fri, Jul 9, 2021	190.08	193.82	189.73	190.37
5152	NYSE	GPN	Thu, Jul 8, 2021	189.32	189.87	187.60	188.12
5151	NYSE	GPN	Wed, Jul 7, 2021	193.29	193.79	191.82	192.00
5150	NYSE	GPN	Tue, Jul 6, 2021	192.96	193.99	191.55	192.85
5149	NYSE	GPN	Fri, Jul 2, 2021	193.02	193.79	192.52	193.36
5148	NYSE	GPN	Thu, Jul 1, 2021	187.89	192.57	187.67	192.21
5147	NYSE	GPN	Wed, Jun 30, 2021	188.16	188.72	186.80	187.54
5146	NYSE	GPN	Tue, Jun 29, 2021	189.97	190.78	187.41	187.52
5145	NYSE	GPN	Mon, Jun 28, 2021	192.95	193.64	188.12	189.63
5144	NYSE	GPN	Fri, Jun 25, 2021	191.90	192.75	191.05	192.23
5143	NYSE	GPN	Thu, Jun 24, 2021	192.72	193.13	190.52	191.51
5142	NYSE	GPN	Wed, Jun 23, 2021	193.76	193.76	190.41	190.79
5141	NYSE	GPN	Tue, Jun 22, 2021	193.88	194.41	191.87	193.56
5140	NYSE	GPN	Mon, Jun 21, 2021	191.76	194.82	190.26	193.68
5139	NYSE	GPN	Fri, Jun 18, 2021	191.59	194.06	190.65	190.83
5138	NYSE	GPN	Thu, Jun 17, 2021	191.85	196.40	191.70	193.27
5137	NYSE	GPN	Wed, Jun 16, 2021	194.72	195.50	191.11	191.95
5136	NYSE	GPN	Tue, Jun 15, 2021	192.86	195.14	191.11	194.35
5135	NYSE	GPN	Mon, Jun 14, 2021	193.50	193.63	190.62	192.21
5134	NYSE	GPN	Fri, Jun 11, 2021	192.04	194.29	191.90	193.50
5133	NYSE	GPN	Thu, Jun 10, 2021	192.00	192.89	191.07	191.67
5132	NYSE	GPN	Wed, Jun 9, 2021	192.41	193.95	191.82	191.76
5131	NYSE	GPN	Tue, Jun 8, 2021	191.78	193.20	191.32	191.50
5130	NYSE	GPN	Mon, Jun 7, 2021	194.52	195.12	190.71	191.20
5129	NYSE	GPN	Fri, Jun 4, 2021	194.73	195.82	193.63	194.20
5128	NYSE	GPN	Thu, Jun 3, 2021	193.92	194.91	192.24	193.43
5127	NYSE	GPN	Wed, Jun 2, 2021	194.67	197.75	194.08	196.00
5126	NYSE	GPN	Tue, Jun 1, 2021	195.38	195.99	193.25	193.67
5125	NYSE	GPN	Fri, May 28, 2021	194.00	194.95	192.68	193.71
5124	NYSE	GPN	Thu, May 27, 2021	194.00	195.37	192.79	193.21
5123	NYSE	GPN	Wed, May 26, 2021	194.58	195.57	192.19	192.81
5122	NYSE	GPN	Tue, May 25, 2021	195.24	196.20	193.77	195.11
5121	NYSE	GPN	Mon, May 24, 2021	195.13	196.10	194.46	195.25
5120	NYSE	GPN	Fri, May 21, 2021	196.29	197.23	193.47	193.60
5119	NYSE	GPN	Thu, May 20, 2021	195.63	197.97	194.83	195.46
5118	NYSE	GPN	Wed, May 19, 2021	192.09	194.85	190.95	194.77
5117	NYSE	GPN	Tue, May 18, 2021	197.43	198.16	195.34	195.56
5116	NYSE	GPN	Mon, May 17, 2021	197.37	198.13	195.44	196.81
5115	NYSE	GPN	Fri, May 14, 2021	198.02	200.25	197.31	198.93
5114	NYSE	GPN	Thu, May 13, 2021	196.00	198.34	194.63	196.68
5113	NYSE	GPN	Wed, May 12, 2021	193.49	196.67	192.50	194.93
5112	NYSE	GPN	Tue, May 11, 2021	193.25	196.58	191.11	195.06
5111	NYSE	GPN	Mon, May 10, 2021	201.75	201.98	195.23	195.31
5110	NYSE	GPN	Fri, May 7, 2021	201.61	202.84	200.36	201.41
5109	NYSE	GPN	Thu, May 6, 2021	200.94	201.16	197.42	200.88
5108	NYSE	GPN	Wed, May 5, 2021	207.25	203.62	199.80	200.25
5107	NYSE	GPN	Tue, May 4, 2021	210.06	210.12	203.93	205.50
5106	NYSE	GPN	Mon, May 3, 2021	215.78	216.75	211.94	212.47
5105	NYSE	GPN	Fri, Apr 30, 2021	217.20	217.74	213.86	214.63
5104	NYSE	GPN	Thu, Apr 29, 2021	219.23	219.64	216.54	219.24
5103	NYSE	GPN	Wed, Apr 28, 2021	217.03	219.99	217.03	217.87
5102	NYSE	GPN	Tue, Apr 27, 2021	218.21	218.68	215.83	216.50
5101	NYSE	GPN	Mon, Apr 26, 2021	217.67	220.81	216.34	218.36
5100	NYSE	GPN	Fri, Apr 23, 2021	215.92	219.74	215.10	216.92
5099	NYSE	GPN	Thu, Apr 22, 2021	214.83	217.88	213.54	216.18
5098	NYSE	GPN	Wed, Apr 21, 2021	213.81	216.39	213.45	215.17
5097	NYSE	GPN	Tue, Apr 20, 2021	214.88	215.34	212.12	213.03
5096	NYSE	GPN	Mon, Apr 19, 2021	217.46	218.03	214.71	215.90
5095	NYSE	GPN	Fri, Apr 16, 2021	219.05	220.25	217.20	217.80
5094	NYSE	GPN	Thu, Apr 15, 2021	215.21	219.14	215.21	217.64
5093	NYSE	GPN	Wed, Apr 14, 2021	213.83	216.15	213.00	213.39
5092	NYSE	GPN	Tue, Apr 13, 2021	213.05	215.50	212.57	213.65
5091	NYSE	GPN	Mon, Apr 12, 2021	213.28	215.13	212.48	214.46
5090	NYSE	GPN	Fri, Apr 9, 2021	212.79	213.53	210.94	213.30
5089	NYSE	GPN	Thu, Apr 8, 2021	209.94	213.29	209.94	212.81
5088	NYSE	GPN	Wed, Apr 7, 2021	208.95	210.96	208.79	209.68
5087	NYSE	GPN	Tue, Apr 6, 2021	208.40	208.98	207.47	208.28
5086	NYSE	GPN	Mon, Apr 5, 2021	209.29	210.96	206.74	209.91
5085	NYSE	GPN	Thu, Apr 1, 2021	202.93	208.07	202.37	207.97
5084	NYSE	GPN	Wed, Mar 31, 2021	204.31	205.35	201.49	201.58
5083	NYSE	GPN	Tue, Mar 30, 2021	205.75	206.11	203.85	204.39
5082	NYSE	GPN	Mon, Mar 29, 2021	208.10	208.24	202.42	205.51
5081	NYSE	GPN	Fri, Mar 26, 2021	206.33	209.49	204.80	209.17
5080	NYSE	GPN	Thu, Mar 25, 2021	200.51	205.20	199.68	205.07
5079	NYSE	GPN	Wed, Mar 24, 2021	201.45	203.97	201.37	201.67
5078	NYSE	GPN	Tue, Mar 23, 2021	203.00	203.80	199.81	200.81
5077	NYSE	GPN	Mon, Mar 22, 2021	204.65	206.13	203.23	203.87
5076	NYSE	GPN	Fri, Mar 19, 2021	206.25	207.88	204.54	205.47
5075	NYSE	GPN	Thu, Mar 18, 2021	211.08	211.94	205.90	206.00
5074	NYSE	GPN	Wed, Mar 17, 2021	215.82	216.39	211.83	212.47
5073	NYSE	GPN	Tue, Mar 16, 2021	216.29	216.29	212.34	215.43
5072	NYSE	GPN	Mon, Mar 15, 2021	214.21	216.49	212.97	215.55
5071	NYSE	GPN	Fri, Mar 12, 2021	209.37	215.16	209.04	215.06
5070	NYSE	GPN	Thu, Mar 11, 2021	210.93	213.00	209.49	209.86
5069	NYSE	GPN	Wed, Mar 10, 2021	206.05	210.25	205.10	209.37
5068	NYSE	GPN	Tue, Mar 9, 2021	205.74	210.28	205.06	205.17
5067	NYSE	GPN	Mon, Mar 8, 2021	199.16	207.64	198.42	203.33
5066	NYSE	GPN	Fri, Mar 5, 2021	196.72	198.99	192.79	198.29
5065	NYSE	GPN	Thu, Mar 4, 2021	200.54	201.14	192.66	194.54
5064	NYSE	GPN	Wed, Mar 3, 2021	201.38	202.66	200.62	200.79
5063	NYSE	GPN	Tue, Mar 2, 2021	202.14	205.34	201.32	202.10
5062	NYSE	GPN	Mon, Mar 1, 2021	201.18	202.69	199.43	202.18
5061	NYSE	GPN	Fri, Feb 26, 2021	200.50	201.46	196.00	197.99
5060	NYSE	GPN	Thu, Feb 25, 2021	203.17	204.30	197.88	199.39
5059	NYSE	GPN	Wed, Feb 24, 2021	197.82	205.88	196.67	204.27
5058	NYSE	GPN	Tue, Feb 23, 2021	196.39	200.19	193.49	197.90
5057	NYSE	GPN	Mon, Feb 22, 2021	192.34	199.08	191.09	196.06
5056	NYSE	GPN	Fri, Feb 19, 2021	194.51	196.14	193.20	194.18
5055	NYSE	GPN	Thu, Feb 18, 2021	191.74	196.20	190.58	193.72
5054	NYSE	GPN	Wed, Feb 17, 2021	196.00	196.00	192.16	192.85
5053	NYSE	GPN	Tue, Feb 16, 2021	198.07	198.40	194.38	196.70
5052	NYSE	GPN	Fri, Feb 12, 2021	197.57	199.14	195.31	197.18
5051	NYSE	GPN	Thu, Feb 11, 2021	201.73	202.91	198.45	199.64
5050	NYSE	GPN	Wed, Feb 10, 2021	203.74	204.96	201.82	202.23
5049	NYSE	GPN	Tue, Feb 9, 2021	197.60	204.91	197.60	203.28
5048	NYSE	GPN	Mon, Feb 8, 2021	202.25	206.85	196.63	200.33
5047	NYSE	GPN	Fri, Feb 5, 2021	199.02	200.79	197.03	198.27
5046	NYSE	GPN	Thu, Feb 4, 2021	195.52	199.72	195.01	197.88
5045	NYSE	GPN	Wed, Feb 3, 2021	190.50	194.91	188.81	194.01
5044	NYSE	GPN	Tue, Feb 2, 2021	185.90	192.65	185.45	190.77
5043	NYSE	GPN	Mon, Feb 1, 2021	178.51	183.03	178.51	182.91
5042	NYSE	GPN	Fri, Jan 29, 2021	182.30	183.14	175.59	176.52
5041	NYSE	GPN	Thu, Jan 28, 2021	179.57	185.06	179.57	182.25
5040	NYSE	GPN	Wed, Jan 27, 2021	183.24	183.24	176.25	177.58
5039	NYSE	GPN	Tue, Jan 26, 2021	185.77	188.71	184.85	186.34
5038	NYSE	GPN	Mon, Jan 25, 2021	186.89	188.41	182.50	185.08
5037	NYSE	GPN	Fri, Jan 22, 2021	187.39	188.98	186.09	187.52
5036	NYSE	GPN	Thu, Jan 21, 2021	191.11	191.89	189.06	189.26
5035	NYSE	GPN	Wed, Jan 20, 2021	189.47	192.50	187.62	190.74
5034	NYSE	GPN	Tue, Jan 19, 2021	192.40	193.62	187.68	187.75
5033	NYSE	GPN	Fri, Jan 15, 2021	192.96	193.73	189.18	191.38
5032	NYSE	GPN	Thu, Jan 14, 2021	200.12	200.18	193.54	194.00
5031	NYSE	GPN	Wed, Jan 13, 2021	200.74	201.96	198.95	199.05
5030	NYSE	GPN	Tue, Jan 12, 2021	200.89	202.10	197.36	200.54
5029	NYSE	GPN	Mon, Jan 11, 2021	203.98	205.45	200.72	201.27
5028	NYSE	GPN	Fri, Jan 8, 2021	208.12	210.39	205.05	206.32
5027	NYSE	GPN	Thu, Jan 7, 2021	207.83	210.43	207.18	208.12
5026	NYSE	GPN	Wed, Jan 6, 2021	205.86	212.28	205.08	207.33
5025	NYSE	GPN	Tue, Jan 5, 2021	207.00	209.30	205.11	205.36
5024	NYSE	GPN	Mon, Jan 4, 2021	215.08	215.51	204.04	207.22
5023	NYSE	GPN	Thu, Dec 31, 2020	210.08	215.70	209.73	215.42
5022	NYSE	GPN	Wed, Dec 30, 2020	210.73	213.40	210.02	210.14
5021	NYSE	GPN	Tue, Dec 29, 2020	210.00	211.12	208.57	209.77
5020	NYSE	GPN	Mon, Dec 28, 2020	206.48	209.89	206.38	208.98
5019	NYSE	GPN	Thu, Dec 24, 2020	200.19	205.92	200.19	205.55
5018	NYSE	GPN	Wed, Dec 23, 2020	198.76	200.92	196.92	200.26
5017	NYSE	GPN	Tue, Dec 22, 2020	200.52	200.78	196.88	197.83
5016	NYSE	GPN	Mon, Dec 21, 2020	203.89	209.66	199.99	200.42
5015	NYSE	GPN	Fri, Dec 18, 2020	195.01	197.31	193.56	196.33
5014	NYSE	GPN	Thu, Dec 17, 2020	195.35	197.46	195.32	195.42
5013	NYSE	GPN	Wed, Dec 16, 2020	193.37	195.48	192.04	194.67
5012	NYSE	GPN	Tue, Dec 15, 2020	192.43	194.44	191.32	193.38
5011	NYSE	GPN	Mon, Dec 14, 2020	193.30	196.55	191.78	191.88
5010	NYSE	GPN	Fri, Dec 11, 2020	192.35	194.71	191.52	192.06
5009	NYSE	GPN	Thu, Dec 10, 2020	194.49	197.03	192.91	194.17
5008	NYSE	GPN	Wed, Dec 9, 2020	199.00	199.00	195.35	195.66
5007	NYSE	GPN	Tue, Dec 8, 2020	197.99	198.70	196.78	198.58
5006	NYSE	GPN	Mon, Dec 7, 2020	198.88	200.35	198.25	199.23
5005	NYSE	GPN	Fri, Dec 4, 2020	196.64	200.09	195.99	200.07
5004	NYSE	GPN	Thu, Dec 3, 2020	195.29	197.38	193.87	195.75
5003	NYSE	GPN	Wed, Dec 2, 2020	195.00	195.79	193.21	195.38
5002	NYSE	GPN	Tue, Dec 1, 2020	197.29	198.73	195.53	195.98
5001	NYSE	GPN	Mon, Nov 30, 2020	196.03	196.80	191.27	195.19
5000	NYSE	GPN	Fri, Nov 27, 2020	198.00	198.00	195.78	197.03
4999	NYSE	GPN	Wed, Nov 25, 2020	197.12	198.36	194.74	197.01
4998	NYSE	GPN	Tue, Nov 24, 2020	193.83	199.04	192.30	198.83
4997	NYSE	GPN	Mon, Nov 23, 2020	192.54	193.67	189.52	192.15
4996	NYSE	GPN	Fri, Nov 20, 2020	191.61	192.89	189.14	190.70
4995	NYSE	GPN	Thu, Nov 19, 2020	187.44	191.76	184.50	190.55
4994	NYSE	GPN	Wed, Nov 18, 2020	190.18	192.13	187.73	187.92
4993	NYSE	GPN	Tue, Nov 17, 2020	188.79	190.26	185.71	189.83
4992	NYSE	GPN	Mon, Nov 16, 2020	190.00	194.25	189.30	189.94
4991	NYSE	GPN	Fri, Nov 13, 2020	185.47	190.19	185.47	188.41
4990	NYSE	GPN	Thu, Nov 12, 2020	188.70	188.70	181.82	184.43
4989	NYSE	GPN	Wed, Nov 11, 2020	195.06	195.09	186.55	189.28
4988	NYSE	GPN	Tue, Nov 10, 2020	193.45	196.02	191.43	193.47
4987	NYSE	GPN	Mon, Nov 9, 2020	189.49	199.69	189.30	193.66
4986	NYSE	GPN	Fri, Nov 6, 2020	173.89	174.98	172.25	173.88
4985	NYSE	GPN	Thu, Nov 5, 2020	173.88	176.11	172.53	174.24
4984	NYSE	GPN	Wed, Nov 4, 2020	169.00	173.48	168.12	170.86
4983	NYSE	GPN	Tue, Nov 3, 2020	162.10	166.33	161.26	165.90
4982	NYSE	GPN	Mon, Nov 2, 2020	159.91	162.13	158.55	160.36
4981	NYSE	GPN	Fri, Oct 30, 2020	155.33	157.81	153.33	157.74
4980	NYSE	GPN	Thu, Oct 29, 2020	154.00	161.16	154.00	156.17
4979	NYSE	GPN	Wed, Oct 28, 2020	162.00	163.25	158.41	159.10
4978	NYSE	GPN	Tue, Oct 27, 2020	168.75	169.60	164.43	164.76
4977	NYSE	GPN	Mon, Oct 26, 2020	174.55	174.55	167.72	168.80
4976	NYSE	GPN	Fri, Oct 23, 2020	177.77	177.90	175.81	176.99
4975	NYSE	GPN	Thu, Oct 22, 2020	174.55	176.86	170.95	175.92
4974	NYSE	GPN	Wed, Oct 21, 2020	174.00	176.39	173.43	174.00
4973	NYSE	GPN	Tue, Oct 20, 2020	172.82	176.65	172.13	174.30
4972	NYSE	GPN	Mon, Oct 19, 2020	177.26	177.91	171.42	171.97
4971	NYSE	GPN	Fri, Oct 16, 2020	176.88	179.94	176.84	177.06
4970	NYSE	GPN	Thu, Oct 15, 2020	175.16	176.37	173.33	176.02
4969	NYSE	GPN	Wed, Oct 14, 2020	180.58	181.31	175.75	177.19
4968	NYSE	GPN	Tue, Oct 13, 2020	183.11	183.75	179.75	180.03
4967	NYSE	GPN	Mon, Oct 12, 2020	184.48	184.94	181.86	183.14
4966	NYSE	GPN	Fri, Oct 9, 2020	182.76	184.86	182.26	183.78
4965	NYSE	GPN	Thu, Oct 8, 2020	177.46	181.69	177.45	181.55
4964	NYSE	GPN	Wed, Oct 7, 2020	176.65	177.67	175.52	176.81
4963	NYSE	GPN	Tue, Oct 6, 2020	176.90	180.21	174.52	174.92
4962	NYSE	GPN	Mon, Oct 5, 2020	181.29	181.29	174.82	176.52
4961	NYSE	GPN	Fri, Oct 2, 2020	175.93	180.15	175.20	178.43
4960	NYSE	GPN	Thu, Oct 1, 2020	179.11	182.60	176.71	179.24
4959	NYSE	GPN	Wed, Sep 30, 2020	178.02	180.65	175.55	177.58
4958	NYSE	GPN	Tue, Sep 29, 2020	179.18	179.47	177.16	177.50
4957	NYSE	GPN	Mon, Sep 28, 2020	177.47	180.10	176.81	178.56
4956	NYSE	GPN	Fri, Sep 25, 2020	171.71	175.92	170.50	175.00
4955	NYSE	GPN	Thu, Sep 24, 2020	174.00	175.50	171.73	172.43
4954	NYSE	GPN	Wed, Sep 23, 2020	179.43	180.24	174.16	174.78
4953	NYSE	GPN	Tue, Sep 22, 2020	176.26	180.37	174.94	179.86
4952	NYSE	GPN	Mon, Sep 21, 2020	176.16	176.57	171.63	175.56
4951	NYSE	GPN	Fri, Sep 18, 2020	182.58	184.00	179.03	179.20
4950	NYSE	GPN	Thu, Sep 17, 2020	173.94	181.64	173.52	181.48
4949	NYSE	GPN	Wed, Sep 16, 2020	174.85	177.06	174.03	175.79
4948	NYSE	GPN	Tue, Sep 15, 2020	171.50	175.49	171.46	173.15
4947	NYSE	GPN	Mon, Sep 14, 2020	168.47	171.92	168.04	170.19
4946	NYSE	GPN	Fri, Sep 11, 2020	169.09	169.36	164.57	166.27
4945	NYSE	GPN	Thu, Sep 10, 2020	169.95	173.96	167.81	168.19
4944	NYSE	GPN	Wed, Sep 9, 2020	169.13	170.94	165.99	169.15
4943	NYSE	GPN	Tue, Sep 8, 2020	168.93	171.98	166.24	166.90
4942	NYSE	GPN	Fri, Sep 4, 2020	176.89	178.89	169.58	172.56
4941	NYSE	GPN	Thu, Sep 3, 2020	184.01	184.34	175.75	177.24
4940	NYSE	GPN	Wed, Sep 2, 2020	180.04	185.26	178.42	184.85
4939	NYSE	GPN	Tue, Sep 1, 2020	176.84	180.39	175.79	179.67
4938	NYSE	GPN	Mon, Aug 31, 2020	178.21	178.21	176.33	176.62
4937	NYSE	GPN	Fri, Aug 28, 2020	174.66	177.86	173.60	177.27
4936	NYSE	GPN	Thu, Aug 27, 2020	175.75	176.24	173.78	174.63
4935	NYSE	GPN	Wed, Aug 26, 2020	174.17	175.88	172.00	175.18
4934	NYSE	GPN	Tue, Aug 25, 2020	172.84	174.57	172.31	173.89
4933	NYSE	GPN	Mon, Aug 24, 2020	169.33	172.40	167.52	172.32
4932	NYSE	GPN	Fri, Aug 21, 2020	167.96	168.65	166.35	168.18
4931	NYSE	GPN	Thu, Aug 20, 2020	167.87	170.10	167.02	167.76
4930	NYSE	GPN	Wed, Aug 19, 2020	172.11	172.11	168.51	169.45
4929	NYSE	GPN	Tue, Aug 18, 2020	172.20	172.41	167.34	170.10
4928	NYSE	GPN	Mon, Aug 17, 2020	173.02	174.60	171.98	172.27
4927	NYSE	GPN	Fri, Aug 14, 2020	172.75	174.28	171.98	172.50
4926	NYSE	GPN	Thu, Aug 13, 2020	172.40	174.79	172.14	173.40
4925	NYSE	GPN	Wed, Aug 12, 2020	172.26	174.46	172.26	173.00
4924	NYSE	GPN	Tue, Aug 11, 2020	171.63	173.87	168.82	170.93
4923	NYSE	GPN	Mon, Aug 10, 2020	174.24	175.30	168.93	170.26
4922	NYSE	GPN	Fri, Aug 7, 2020	174.97	175.32	172.14	174.83
4921	NYSE	GPN	Thu, Aug 6, 2020	174.32	177.50	173.51	176.50
4920	NYSE	GPN	Wed, Aug 5, 2020	175.40	176.99	173.59	174.34
4919	NYSE	GPN	Tue, Aug 4, 2020	179.00	180.42	172.62	174.23
4918	NYSE	GPN	Mon, Aug 3, 2020	181.50	185.47	176.67	179.04
4917	NYSE	GPN	Fri, Jul 31, 2020	177.17	178.20	173.59	178.02
4916	NYSE	GPN	Thu, Jul 30, 2020	174.50	176.82	172.10	176.08
4915	NYSE	GPN	Wed, Jul 29, 2020	173.58	177.80	173.24	177.36
4914	NYSE	GPN	Tue, Jul 28, 2020	173.43	175.66	171.74	171.87
4913	NYSE	GPN	Mon, Jul 27, 2020	173.25	174.96	171.58	174.29
4912	NYSE	GPN	Fri, Jul 24, 2020	173.80	174.06	171.13	172.63
4911	NYSE	GPN	Thu, Jul 23, 2020	176.93	179.47	174.19	174.99
4910	NYSE	GPN	Wed, Jul 22, 2020	173.87	178.04	173.31	177.80
4909	NYSE	GPN	Tue, Jul 21, 2020	174.86	176.07	173.18	174.05
4908	NYSE	GPN	Mon, Jul 20, 2020	171.12	175.00	169.82	174.10
4907	NYSE	GPN	Fri, Jul 17, 2020	167.92	172.33	166.88	171.88
4906	NYSE	GPN	Thu, Jul 16, 2020	167.70	168.39	165.41	166.55
4905	NYSE	GPN	Wed, Jul 15, 2020	166.25	171.84	165.68	169.22
4904	NYSE	GPN	Tue, Jul 14, 2020	160.62	163.16	158.33	163.05
4903	NYSE	GPN	Mon, Jul 13, 2020	165.96	166.39	160.42	160.77
4902	NYSE	GPN	Fri, Jul 10, 2020	162.88	164.95	162.09	164.54
4901	NYSE	GPN	Thu, Jul 9, 2020	168.33	169.37	161.21	164.16
4900	NYSE	GPN	Wed, Jul 8, 2020	168.20	170.08	166.51	168.42
4899	NYSE	GPN	Tue, Jul 7, 2020	170.30	174.41	167.22	167.56
4898	NYSE	GPN	Mon, Jul 6, 2020	174.27	174.96	169.85	171.07
4897	NYSE	GPN	Thu, Jul 2, 2020	173.58	175.36	171.22	171.46
4896	NYSE	GPN	Wed, Jul 1, 2020	170.00	173.68	169.72	171.49
4895	NYSE	GPN	Tue, Jun 30, 2020	165.87	170.68	165.31	169.62
4894	NYSE	GPN	Mon, Jun 29, 2020	163.86	166.83	161.91	166.57
4893	NYSE	GPN	Fri, Jun 26, 2020	166.99	168.08	162.65	162.92
4892	NYSE	GPN	Thu, Jun 25, 2020	166.58	167.81	164.43	167.56
4891	NYSE	GPN	Wed, Jun 24, 2020	175.72	176.04	166.80	166.91
4890	NYSE	GPN	Tue, Jun 23, 2020	179.17	179.46	176.24	177.21
4889	NYSE	GPN	Mon, Jun 22, 2020	176.20	177.83	175.08	177.28
4888	NYSE	GPN	Fri, Jun 19, 2020	183.72	184.25	176.00	176.08
4887	NYSE	GPN	Thu, Jun 18, 2020	179.93	181.46	178.56	180.44
4886	NYSE	GPN	Wed, Jun 17, 2020	187.10	187.10	180.51	180.97
4885	NYSE	GPN	Tue, Jun 16, 2020	185.89	187.58	181.39	185.93
4884	NYSE	GPN	Mon, Jun 15, 2020	174.21	180.75	172.70	180.02
4883	NYSE	GPN	Fri, Jun 12, 2020	181.64	182.14	173.80	178.58
4882	NYSE	GPN	Thu, Jun 11, 2020	183.00	183.55	173.88	175.42
4881	NYSE	GPN	Wed, Jun 10, 2020	186.05	191.32	184.26	188.83
4880	NYSE	GPN	Tue, Jun 9, 2020	188.19	188.69	185.14	185.45
4879	NYSE	GPN	Mon, Jun 8, 2020	188.01	190.78	187.71	189.78
4878	NYSE	GPN	Fri, Jun 5, 2020	187.75	190.70	185.28	189.40
4877	NYSE	GPN	Thu, Jun 4, 2020	187.42	188.25	181.19	183.51
4876	NYSE	GPN	Wed, Jun 3, 2020	182.47	189.35	181.15	189.11
4875	NYSE	GPN	Tue, Jun 2, 2020	183.50	183.88	180.60	181.38
4874	NYSE	GPN	Mon, Jun 1, 2020	179.69	182.83	179.18	181.68
4873	NYSE	GPN	Fri, May 29, 2020	177.74	179.83	176.79	179.49
4872	NYSE	GPN	Thu, May 28, 2020	178.66	181.55	176.95	177.94
4871	NYSE	GPN	Wed, May 27, 2020	178.34	179.58	173.00	177.75
4870	NYSE	GPN	Tue, May 26, 2020	182.31	182.79	176.57	177.43
4869	NYSE	GPN	Fri, May 22, 2020	176.38	178.02	175.01	176.75
4868	NYSE	GPN	Thu, May 21, 2020	180.29	180.58	175.85	176.41
4867	NYSE	GPN	Wed, May 20, 2020	181.72	184.49	180.00	180.47
4866	NYSE	GPN	Tue, May 19, 2020	179.23	185.48	178.30	179.91
4865	NYSE	GPN	Mon, May 18, 2020	176.97	181.88	176.17	180.10
4864	NYSE	GPN	Fri, May 15, 2020	163.82	170.09	162.53	169.87
4863	NYSE	GPN	Thu, May 14, 2020	160.80	164.31	158.08	164.31
4862	NYSE	GPN	Wed, May 13, 2020	166.64	168.72	161.14	162.96
4861	NYSE	GPN	Tue, May 12, 2020	172.91	173.42	167.21	167.32
4860	NYSE	GPN	Mon, May 11, 2020	173.40	174.68	172.00	172.69
4859	NYSE	GPN	Fri, May 8, 2020	176.05	177.41	172.68	175.04
4858	NYSE	GPN	Thu, May 7, 2020	174.25	178.98	174.25	174.76
4857	NYSE	GPN	Wed, May 6, 2020	179.85	182.70	169.87	170.10
4856	NYSE	GPN	Tue, May 5, 2020	165.53	168.75	165.37	166.95
4855	NYSE	GPN	Mon, May 4, 2020	159.63	162.99	157.63	162.41
4854	NYSE	GPN	Fri, May 1, 2020	161.41	163.44	159.30	161.64
4853	NYSE	GPN	Thu, Apr 30, 2020	167.91	168.08	164.28	166.02
4852	NYSE	GPN	Wed, Apr 29, 2020	168.71	173.49	168.50	169.82
4851	NYSE	GPN	Tue, Apr 28, 2020	163.25	165.84	159.68	162.87
4850	NYSE	GPN	Mon, Apr 27, 2020	154.49	159.36	154.49	158.83
4849	NYSE	GPN	Fri, Apr 24, 2020	148.83	153.67	147.28	153.01
4848	NYSE	GPN	Thu, Apr 23, 2020	148.42	149.95	146.93	147.26
4847	NYSE	GPN	Wed, Apr 22, 2020	145.20	148.79	144.01	147.62
4846	NYSE	GPN	Tue, Apr 21, 2020	144.98	145.34	139.95	141.29
4845	NYSE	GPN	Mon, Apr 20, 2020	152.00	152.57	147.01	148.21
4844	NYSE	GPN	Fri, Apr 17, 2020	147.06	155.37	146.75	154.88
4843	NYSE	GPN	Thu, Apr 16, 2020	141.90	141.90	137.99	141.00
4842	NYSE	GPN	Wed, Apr 15, 2020	141.78	142.34	138.52	140.78
4841	NYSE	GPN	Tue, Apr 14, 2020	147.82	148.80	145.09	146.29
4840	NYSE	GPN	Mon, Apr 13, 2020	148.80	149.13	139.01	143.66
4839	NYSE	GPN	Thu, Apr 9, 2020	151.94	155.30	148.61	151.03
4838	NYSE	GPN	Wed, Apr 8, 2020	142.92	150.45	140.43	149.29
4837	NYSE	GPN	Tue, Apr 7, 2020	151.22	152.62	139.73	141.07
4836	NYSE	GPN	Mon, Apr 6, 2020	135.36	144.42	131.44	143.74
4835	NYSE	GPN	Fri, Apr 3, 2020	129.00	131.20	124.55	126.30
4834	NYSE	GPN	Thu, Apr 2, 2020	131.94	135.56	127.30	130.69
4833	NYSE	GPN	Wed, Apr 1, 2020	135.98	138.00	130.00	133.11
4832	NYSE	GPN	Tue, Mar 31, 2020	148.66	150.03	142.72	144.23
4831	NYSE	GPN	Mon, Mar 30, 2020	144.69	152.42	142.29	151.23
4830	NYSE	GPN	Fri, Mar 27, 2020	145.02	150.48	143.15	144.96
4829	NYSE	GPN	Thu, Mar 26, 2020	149.51	155.85	145.07	152.87
4828	NYSE	GPN	Wed, Mar 25, 2020	141.90	154.17	139.56	146.70
4827	NYSE	GPN	Tue, Mar 24, 2020	121.91	142.80	121.48	141.23
4826	NYSE	GPN	Mon, Mar 23, 2020	116.68	118.69	105.54	116.07
4825	NYSE	GPN	Fri, Mar 20, 2020	132.87	135.31	117.38	119.00
4824	NYSE	GPN	Thu, Mar 19, 2020	132.97	137.09	122.67	130.52
4823	NYSE	GPN	Wed, Mar 18, 2020	135.96	139.55	116.24	134.56
4822	NYSE	GPN	Tue, Mar 17, 2020	141.97	148.35	134.27	147.81
4821	NYSE	GPN	Mon, Mar 16, 2020	150.01	155.07	136.73	139.83
4820	NYSE	GPN	Fri, Mar 13, 2020	165.56	173.53	156.01	172.99
4819	NYSE	GPN	Thu, Mar 12, 2020	160.00	170.00	151.73	157.11
4818	NYSE	GPN	Wed, Mar 11, 2020	176.53	179.00	168.77	171.96
4817	NYSE	GPN	Tue, Mar 10, 2020	170.31	183.65	165.50	181.77
4816	NYSE	GPN	Mon, Mar 9, 2020	166.75	170.69	161.35	164.75
4815	NYSE	GPN	Fri, Mar 6, 2020	179.43	181.06	173.84	179.56
4814	NYSE	GPN	Thu, Mar 5, 2020	189.34	190.51	182.85	185.73
4813	NYSE	GPN	Wed, Mar 4, 2020	190.19	194.22	188.05	193.92
4812	NYSE	GPN	Tue, Mar 3, 2020	192.40	195.31	184.82	187.58
4811	NYSE	GPN	Mon, Mar 2, 2020	185.05	192.42	183.15	192.39
4810	NYSE	GPN	Fri, Feb 28, 2020	176.75	184.04	175.00	183.97
4809	NYSE	GPN	Thu, Feb 27, 2020	185.38	189.24	182.36	183.75
4808	NYSE	GPN	Wed, Feb 26, 2020	190.91	196.43	188.77	189.65
4807	NYSE	GPN	Tue, Feb 25, 2020	201.13	202.24	190.82	191.20
4806	NYSE	GPN	Mon, Feb 24, 2020	197.61	201.55	195.53	200.42
4805	NYSE	GPN	Fri, Feb 21, 2020	207.56	207.92	203.04	204.39
4804	NYSE	GPN	Thu, Feb 20, 2020	206.53	209.62	203.62	208.47
4803	NYSE	GPN	Wed, Feb 19, 2020	208.39	209.62	206.87	206.98
4802	NYSE	GPN	Tue, Feb 18, 2020	206.00	208.32	205.45	207.07
4801	NYSE	GPN	Fri, Feb 14, 2020	203.51	206.37	203.27	206.37
4800	NYSE	GPN	Thu, Feb 13, 2020	200.79	204.42	199.25	202.73
4799	NYSE	GPN	Wed, Feb 12, 2020	199.63	203.68	198.23	201.65
4798	NYSE	GPN	Tue, Feb 11, 2020	205.16	206.18	202.38	203.18
4797	NYSE	GPN	Mon, Feb 10, 2020	200.25	204.66	200.25	204.64
4796	NYSE	GPN	Fri, Feb 7, 2020	200.64	201.93	198.35	200.79
4795	NYSE	GPN	Thu, Feb 6, 2020	201.02	202.65	200.79	201.67
4794	NYSE	GPN	Wed, Feb 5, 2020	205.08	205.37	198.20	200.65
4793	NYSE	GPN	Tue, Feb 4, 2020	201.00	203.82	200.74	202.94
4792	NYSE	GPN	Mon, Feb 3, 2020	196.79	199.93	196.28	198.06
4791	NYSE	GPN	Fri, Jan 31, 2020	198.85	200.01	194.77	195.45
4790	NYSE	GPN	Thu, Jan 30, 2020	197.91	200.28	197.14	200.04
4789	NYSE	GPN	Wed, Jan 29, 2020	199.07	201.11	198.22	199.27
4788	NYSE	GPN	Tue, Jan 28, 2020	196.01	198.92	195.62	198.03
4787	NYSE	GPN	Mon, Jan 27, 2020	194.91	197.13	193.81	195.50
4786	NYSE	GPN	Fri, Jan 24, 2020	200.74	202.58	198.41	198.77
4785	NYSE	GPN	Thu, Jan 23, 2020	200.29	200.35	198.46	199.78
4784	NYSE	GPN	Wed, Jan 22, 2020	200.02	201.54	199.25	200.06
4783	NYSE	GPN	Tue, Jan 21, 2020	197.16	200.35	197.16	198.79
4782	NYSE	GPN	Fri, Jan 17, 2020	196.49	199.34	195.99	198.62
4781	NYSE	GPN	Thu, Jan 16, 2020	195.85	196.32	193.26	195.95
4780	NYSE	GPN	Wed, Jan 15, 2020	192.18	195.14	191.90	194.38
4779	NYSE	GPN	Tue, Jan 14, 2020	193.70	194.27	191.20	191.31
4778	NYSE	GPN	Mon, Jan 13, 2020	191.58	193.52	191.09	193.30
4777	NYSE	GPN	Fri, Jan 10, 2020	192.09	192.98	190.01	190.44
4776	NYSE	GPN	Thu, Jan 9, 2020	190.45	191.98	190.32	191.37
4775	NYSE	GPN	Wed, Jan 8, 2020	187.42	191.02	187.42	188.86
4774	NYSE	GPN	Tue, Jan 7, 2020	188.24	189.60	187.17	187.37
4773	NYSE	GPN	Mon, Jan 6, 2020	184.13	188.00	183.56	187.97
4772	NYSE	GPN	Fri, Jan 3, 2020	183.15	185.81	182.27	184.40
4771	NYSE	GPN	Thu, Jan 2, 2020	183.95	186.67	183.61	185.67
4770	NYSE	GPN	Tue, Dec 31, 2019	180.82	182.77	180.61	182.56
4769	NYSE	GPN	Mon, Dec 30, 2019	182.78	183.06	180.38	181.35
4768	NYSE	GPN	Fri, Dec 27, 2019	183.95	184.14	182.51	182.89
4767	NYSE	GPN	Thu, Dec 26, 2019	183.13	183.81	182.02	183.49
4766	NYSE	GPN	Tue, Dec 24, 2019	182.16	183.20	181.27	182.84
4765	NYSE	GPN	Mon, Dec 23, 2019	184.00	184.00	182.10	182.26
4764	NYSE	GPN	Fri, Dec 20, 2019	184.86	185.42	181.79	183.45
4763	NYSE	GPN	Thu, Dec 19, 2019	180.96	183.73	180.83	183.39
4762	NYSE	GPN	Wed, Dec 18, 2019	180.30	182.83	180.30	181.27
4761	NYSE	GPN	Tue, Dec 17, 2019	179.65	180.98	178.00	180.47
4760	NYSE	GPN	Mon, Dec 16, 2019	179.70	180.63	178.95	179.30
4759	NYSE	GPN	Fri, Dec 13, 2019	175.37	179.12	174.99	178.93
4758	NYSE	GPN	Thu, Dec 12, 2019	174.76	175.63	172.99	175.07
4757	NYSE	GPN	Wed, Dec 11, 2019	173.91	175.12	172.20	174.80
4756	NYSE	GPN	Tue, Dec 10, 2019	174.29	175.86	173.53	173.98
4755	NYSE	GPN	Mon, Dec 9, 2019	176.22	178.27	174.88	175.18
4754	NYSE	GPN	Fri, Dec 6, 2019	177.54	178.75	176.36	176.66
4753	NYSE	GPN	Thu, Dec 5, 2019	176.75	177.83	175.87	176.92
4752	NYSE	GPN	Wed, Dec 4, 2019	177.46	178.45	175.85	175.97
4751	NYSE	GPN	Tue, Dec 3, 2019	174.26	177.67	172.38	177.42
4750	NYSE	GPN	Mon, Dec 2, 2019	180.66	181.05	177.15	178.07
4749	NYSE	GPN	Fri, Nov 29, 2019	180.46	182.06	180.00	181.10
4748	NYSE	GPN	Wed, Nov 27, 2019	180.90	182.13	179.78	181.06
4747	NYSE	GPN	Tue, Nov 26, 2019	179.72	181.32	179.44	180.52
4746	NYSE	GPN	Mon, Nov 25, 2019	180.77	181.53	179.08	179.65
4745	NYSE	GPN	Fri, Nov 22, 2019	179.14	179.75	176.94	178.65
4744	NYSE	GPN	Thu, Nov 21, 2019	180.04	181.36	178.02	178.39
4743	NYSE	GPN	Wed, Nov 20, 2019	181.45	181.93	178.81	180.51
4742	NYSE	GPN	Tue, Nov 19, 2019	180.51	181.86	179.74	181.72
4741	NYSE	GPN	Mon, Nov 18, 2019	179.68	180.38	178.87	179.63
4740	NYSE	GPN	Fri, Nov 15, 2019	178.67	179.54	177.36	179.23
4739	NYSE	GPN	Thu, Nov 14, 2019	173.37	177.57	173.27	177.50
4738	NYSE	GPN	Wed, Nov 13, 2019	171.36	173.68	171.07	173.58
4737	NYSE	GPN	Tue, Nov 12, 2019	172.30	173.60	170.85	171.86
4736	NYSE	GPN	Mon, Nov 11, 2019	169.06	172.15	168.74	171.99
4735	NYSE	GPN	Fri, Nov 8, 2019	169.02	170.33	168.05	170.26
4734	NYSE	GPN	Thu, Nov 7, 2019	167.45	170.28	166.55	168.99
4733	NYSE	GPN	Wed, Nov 6, 2019	165.51	167.17	164.57	167.06
4732	NYSE	GPN	Tue, Nov 5, 2019	169.35	169.78	164.73	166.53
4731	NYSE	GPN	Mon, Nov 4, 2019	172.93	172.99	169.04	169.27
4730	NYSE	GPN	Fri, Nov 1, 2019	170.61	172.78	167.53	172.35
4729	NYSE	GPN	Thu, Oct 31, 2019	169.35	174.11	168.53	169.18
4728	NYSE	GPN	Wed, Oct 30, 2019	163.67	165.95	162.91	165.54
4727	NYSE	GPN	Tue, Oct 29, 2019	162.03	163.39	161.44	163.20
4726	NYSE	GPN	Mon, Oct 28, 2019	162.16	162.72	160.03	162.20
4725	NYSE	GPN	Fri, Oct 25, 2019	160.75	161.90	159.63	161.34
4724	NYSE	GPN	Thu, Oct 24, 2019	157.30	161.56	157.30	161.24
4723	NYSE	GPN	Wed, Oct 23, 2019	155.17	156.85	154.53	156.27
4722	NYSE	GPN	Tue, Oct 22, 2019	161.35	162.34	154.95	155.13
4721	NYSE	GPN	Mon, Oct 21, 2019	161.13	161.70	159.37	161.35
4720	NYSE	GPN	Fri, Oct 18, 2019	163.07	163.07	159.03	160.13
4719	NYSE	GPN	Thu, Oct 17, 2019	165.39	166.83	162.84	163.24
4718	NYSE	GPN	Wed, Oct 16, 2019	164.36	165.04	162.32	164.77
4717	NYSE	GPN	Tue, Oct 15, 2019	164.98	165.18	162.70	164.86
4716	NYSE	GPN	Mon, Oct 14, 2019	163.22	164.44	162.60	164.14
4715	NYSE	GPN	Fri, Oct 11, 2019	163.10	165.68	162.73	162.92
4714	NYSE	GPN	Thu, Oct 10, 2019	160.61	161.84	160.01	161.14
4713	NYSE	GPN	Wed, Oct 9, 2019	158.64	161.69	158.05	161.09
4712	NYSE	GPN	Tue, Oct 8, 2019	158.74	159.51	156.67	157.52
4711	NYSE	GPN	Mon, Oct 7, 2019	159.68	160.66	158.33	160.20
4710	NYSE	GPN	Fri, Oct 4, 2019	159.36	160.98	158.23	160.84
4709	NYSE	GPN	Thu, Oct 3, 2019	156.38	158.78	153.78	158.56
4708	NYSE	GPN	Wed, Oct 2, 2019	157.02	157.47	154.55	156.77
4707	NYSE	GPN	Tue, Oct 1, 2019	159.31	160.43	157.97	158.12
4706	NYSE	GPN	Mon, Sep 30, 2019	157.55	159.39	156.24	159.00
4705	NYSE	GPN	Fri, Sep 27, 2019	160.68	160.68	155.44	156.84
4704	NYSE	GPN	Thu, Sep 26, 2019	160.76	160.93	159.21	160.02
4703	NYSE	GPN	Wed, Sep 25, 2019	159.88	160.73	157.76	160.59
4702	NYSE	GPN	Tue, Sep 24, 2019	161.22	163.24	158.97	160.58
4701	NYSE	GPN	Mon, Sep 23, 2019	160.43	161.49	158.92	159.66
4700	NYSE	GPN	Fri, Sep 20, 2019	163.03	163.95	159.76	161.62
4699	NYSE	GPN	Thu, Sep 19, 2019	164.08	166.35	162.51	162.68
4698	NYSE	GPN	Wed, Sep 18, 2019	164.25	165.69	161.54	164.35
4697	NYSE	GPN	Tue, Sep 17, 2019	167.05	171.56	162.19	163.74
4696	NYSE	GPN	Mon, Sep 16, 2019	166.27	167.90	164.92	166.08
4695	NYSE	GPN	Fri, Sep 13, 2019	167.80	168.59	165.90	167.52
4694	NYSE	GPN	Thu, Sep 12, 2019	167.28	169.65	166.92	168.03
4693	NYSE	GPN	Wed, Sep 11, 2019	164.61	167.17	163.04	165.64
4692	NYSE	GPN	Tue, Sep 10, 2019	169.69	169.69	163.82	165.26
4691	NYSE	GPN	Mon, Sep 9, 2019	175.27	175.91	169.46	170.80
4690	NYSE	GPN	Fri, Sep 6, 2019	174.63	175.95	173.15	174.37
4689	NYSE	GPN	Thu, Sep 5, 2019	172.19	175.48	171.65	174.84
4688	NYSE	GPN	Wed, Sep 4, 2019	168.46	169.89	167.71	169.85
4687	NYSE	GPN	Tue, Sep 3, 2019	165.06	168.70	164.79	167.25
4686	NYSE	GPN	Fri, Aug 30, 2019	166.61	167.19	165.01	165.98
4685	NYSE	GPN	Thu, Aug 29, 2019	165.14	166.75	164.80	165.60
4684	NYSE	GPN	Wed, Aug 28, 2019	161.64	163.70	159.95	163.43
4683	NYSE	GPN	Tue, Aug 27, 2019	160.39	162.52	159.86	162.22
4682	NYSE	GPN	Mon, Aug 26, 2019	159.53	160.08	158.35	160.02
4681	NYSE	GPN	Fri, Aug 23, 2019	162.02	163.17	157.24	158.01
4680	NYSE	GPN	Thu, Aug 22, 2019	163.21	163.43	160.21	162.27
4679	NYSE	GPN	Wed, Aug 21, 2019	162.00	162.93	160.44	162.59
4678	NYSE	GPN	Tue, Aug 20, 2019	159.14	161.93	158.05	161.16
4677	NYSE	GPN	Mon, Aug 19, 2019	160.00	161.20	158.54	159.48
4676	NYSE	GPN	Fri, Aug 16, 2019	158.17	159.06	157.08	157.75
4675	NYSE	GPN	Thu, Aug 15, 2019	155.19	156.97	154.00	156.33
4674	NYSE	GPN	Wed, Aug 14, 2019	156.18	156.56	153.69	153.95
4673	NYSE	GPN	Tue, Aug 13, 2019	155.15	159.41	154.83	158.79
4672	NYSE	GPN	Mon, Aug 12, 2019	158.55	158.91	155.80	156.14
4671	NYSE	GPN	Fri, Aug 9, 2019	160.05	161.41	158.59	160.07
4670	NYSE	GPN	Thu, Aug 8, 2019	158.46	161.07	157.02	160.38
4669	NYSE	GPN	Wed, Aug 7, 2019	152.81	158.76	151.15	157.87
4668	NYSE	GPN	Tue, Aug 6, 2019	155.34	155.77	152.26	154.41
4667	NYSE	GPN	Mon, Aug 5, 2019	158.78	158.78	150.94	153.58
4666	NYSE	GPN	Fri, Aug 2, 2019	164.22	164.30	159.23	161.48
4665	NYSE	GPN	Thu, Aug 1, 2019	164.31	166.57	163.22	164.90
4664	NYSE	GPN	Wed, Jul 31, 2019	167.28	170.28	165.08	167.92
4663	NYSE	GPN	Tue, Jul 30, 2019	169.08	171.21	166.22	167.36
4662	NYSE	GPN	Mon, Jul 29, 2019	169.39	172.20	168.84	171.45
4661	NYSE	GPN	Fri, Jul 26, 2019	167.24	170.90	166.74	169.64
4660	NYSE	GPN	Thu, Jul 25, 2019	161.43	166.11	159.51	165.33
4659	NYSE	GPN	Wed, Jul 24, 2019	164.45	164.61	160.81	161.89
4658	NYSE	GPN	Tue, Jul 23, 2019	163.96	164.77	162.78	164.69
4657	NYSE	GPN	Mon, Jul 22, 2019	165.30	166.63	163.17	163.21
4656	NYSE	GPN	Fri, Jul 19, 2019	168.23	168.83	164.64	164.73
4655	NYSE	GPN	Thu, Jul 18, 2019	165.42	167.37	165.05	167.32
4654	NYSE	GPN	Wed, Jul 17, 2019	164.77	165.60	164.02	165.10
4653	NYSE	GPN	Tue, Jul 16, 2019	165.75	166.00	164.04	164.73
4652	NYSE	GPN	Mon, Jul 15, 2019	165.05	166.14	164.11	165.94
4651	NYSE	GPN	Fri, Jul 12, 2019	164.61	164.94	162.07	164.22
4650	NYSE	GPN	Thu, Jul 11, 2019	164.40	165.41	163.15	164.13
4649	NYSE	GPN	Wed, Jul 10, 2019	165.67	166.13	162.89	163.88
4648	NYSE	GPN	Tue, Jul 9, 2019	162.49	164.91	162.21	164.78
4647	NYSE	GPN	Mon, Jul 8, 2019	161.98	163.50	161.48	163.00
4646	NYSE	GPN	Fri, Jul 5, 2019	161.91	162.50	160.18	162.49
4645	NYSE	GPN	Wed, Jul 3, 2019	162.54	163.94	162.32	162.99
4644	NYSE	GPN	Tue, Jul 2, 2019	162.83	163.83	161.39	162.03
4643	NYSE	GPN	Mon, Jul 1, 2019	162.55	162.78	160.64	162.65
4642	NYSE	GPN	Fri, Jun 28, 2019	160.33	160.54	158.79	160.13
4641	NYSE	GPN	Thu, Jun 27, 2019	158.88	160.51	158.88	159.73
4640	NYSE	GPN	Wed, Jun 26, 2019	158.70	159.43	157.79	158.64
4639	NYSE	GPN	Tue, Jun 25, 2019	160.47	160.65	157.60	157.82
4638	NYSE	GPN	Mon, Jun 24, 2019	161.64	161.64	159.94	160.18
4637	NYSE	GPN	Fri, Jun 21, 2019	161.36	161.66	160.52	161.04
4636	NYSE	GPN	Thu, Jun 20, 2019	162.96	163.46	160.04	161.76
4635	NYSE	GPN	Wed, Jun 19, 2019	158.60	161.15	157.74	160.90
4634	NYSE	GPN	Tue, Jun 18, 2019	161.05	161.54	158.30	158.79
4633	NYSE	GPN	Mon, Jun 17, 2019	159.46	160.56	158.91	159.82
4632	NYSE	GPN	Fri, Jun 14, 2019	157.95	159.38	157.67	158.81
4631	NYSE	GPN	Thu, Jun 13, 2019	160.00	160.00	157.54	158.17
4630	NYSE	GPN	Wed, Jun 12, 2019	158.86	159.78	158.35	158.69
4629	NYSE	GPN	Tue, Jun 11, 2019	161.39	161.71	157.42	158.94
4628	NYSE	GPN	Mon, Jun 10, 2019	162.35	162.81	160.34	160.45
4627	NYSE	GPN	Fri, Jun 7, 2019	158.92	161.06	157.99	160.91
4626	NYSE	GPN	Thu, Jun 6, 2019	156.78	158.12	155.00	157.80
4625	NYSE	GPN	Wed, Jun 5, 2019	154.48	157.11	153.19	157.08
4624	NYSE	GPN	Tue, Jun 4, 2019	150.38	153.43	149.24	153.18
4623	NYSE	GPN	Mon, Jun 3, 2019	153.91	154.32	147.46	148.87
4622	NYSE	GPN	Fri, May 31, 2019	151.43	154.49	150.81	154.04
4621	NYSE	GPN	Thu, May 30, 2019	148.70	153.79	148.10	152.93
4620	NYSE	GPN	Wed, May 29, 2019	148.00	148.59	145.21	147.67
4619	NYSE	GPN	Tue, May 28, 2019	147.83	155.24	147.83	148.87
4618	NYSE	GPN	Fri, May 24, 2019	151.80	158.73	151.50	153.44
4617	NYSE	GPN	Thu, May 23, 2019	149.67	149.67	147.46	147.96
4616	NYSE	GPN	Wed, May 22, 2019	150.26	151.66	149.84	150.62
4615	NYSE	GPN	Tue, May 21, 2019	149.92	150.93	149.64	150.49
4614	NYSE	GPN	Mon, May 20, 2019	148.17	149.73	147.46	148.54
4613	NYSE	GPN	Fri, May 17, 2019	150.28	151.37	149.77	149.81
4612	NYSE	GPN	Thu, May 16, 2019	149.04	152.24	148.86	151.40
4611	NYSE	GPN	Wed, May 15, 2019	145.78	149.06	145.78	148.22
4610	NYSE	GPN	Tue, May 14, 2019	144.21	147.86	144.21	146.79
4609	NYSE	GPN	Mon, May 13, 2019	143.74	144.51	143.03	143.60
4608	NYSE	GPN	Fri, May 10, 2019	145.04	147.03	143.57	146.89
4607	NYSE	GPN	Thu, May 9, 2019	143.32	146.13	142.65	146.07
4606	NYSE	GPN	Wed, May 8, 2019	143.89	145.69	143.87	145.09
4605	NYSE	GPN	Tue, May 7, 2019	146.62	147.73	143.01	144.20
4604	NYSE	GPN	Mon, May 6, 2019	143.00	147.77	143.00	147.32
4603	NYSE	GPN	Fri, May 3, 2019	145.32	146.48	144.38	145.90
4602	NYSE	GPN	Thu, May 2, 2019	144.04	146.35	142.06	144.33
4601	NYSE	GPN	Wed, May 1, 2019	146.91	147.42	144.06	144.08
4600	NYSE	GPN	Tue, Apr 30, 2019	146.05	147.50	144.67	146.07
4599	NYSE	GPN	Mon, Apr 29, 2019	145.32	145.90	144.29	145.38
4598	NYSE	GPN	Fri, Apr 26, 2019	144.00	144.90	143.04	144.89
4597	NYSE	GPN	Thu, Apr 25, 2019	142.66	143.84	142.42	143.43
4596	NYSE	GPN	Wed, Apr 24, 2019	142.80	143.44	142.37	142.89
4595	NYSE	GPN	Tue, Apr 23, 2019	140.98	144.13	140.70	143.71
4594	NYSE	GPN	Mon, Apr 22, 2019	139.36	140.71	138.98	140.58
4593	NYSE	GPN	Thu, Apr 18, 2019	138.53	139.82	138.24	139.67
4592	NYSE	GPN	Wed, Apr 17, 2019	139.40	139.47	138.34	138.64
4591	NYSE	GPN	Tue, Apr 16, 2019	139.19	139.82	138.32	138.82
4590	NYSE	GPN	Mon, Apr 15, 2019	138.96	139.31	138.08	138.31
4589	NYSE	GPN	Fri, Apr 12, 2019	137.87	139.18	137.70	139.14
4588	NYSE	GPN	Thu, Apr 11, 2019	137.46	137.59	136.35	137.07
4587	NYSE	GPN	Wed, Apr 10, 2019	136.60	137.43	136.55	137.05
4586	NYSE	GPN	Tue, Apr 9, 2019	135.94	137.06	135.92	136.68
4585	NYSE	GPN	Mon, Apr 8, 2019	136.71	136.71	134.98	136.63
4584	NYSE	GPN	Fri, Apr 5, 2019	135.94	136.93	135.70	136.90
4583	NYSE	GPN	Thu, Apr 4, 2019	137.83	138.50	135.10	135.69
4582	NYSE	GPN	Wed, Apr 3, 2019	139.05	139.40	137.58	137.80
4581	NYSE	GPN	Tue, Apr 2, 2019	138.73	139.15	138.26	138.80
4580	NYSE	GPN	Mon, Apr 1, 2019	137.88	138.89	137.61	138.66
4579	NYSE	GPN	Fri, Mar 29, 2019	135.95	136.78	135.35	136.52
4578	NYSE	GPN	Thu, Mar 28, 2019	134.54	135.35	133.95	135.15
4577	NYSE	GPN	Wed, Mar 27, 2019	134.88	136.04	132.84	133.99
4576	NYSE	GPN	Tue, Mar 26, 2019	133.95	134.80	133.38	134.69
4575	NYSE	GPN	Mon, Mar 25, 2019	133.63	133.79	132.23	132.90
4574	NYSE	GPN	Fri, Mar 22, 2019	135.58	136.37	133.93	134.00
4573	NYSE	GPN	Thu, Mar 21, 2019	132.35	136.67	132.35	136.15
4572	NYSE	GPN	Wed, Mar 20, 2019	134.37	134.81	132.44	133.36
4571	NYSE	GPN	Tue, Mar 19, 2019	134.32	135.66	134.05	134.35
4570	NYSE	GPN	Mon, Mar 18, 2019	135.00	137.13	133.31	134.04
4569	NYSE	GPN	Fri, Mar 15, 2019	132.17	134.51	132.17	134.12
4568	NYSE	GPN	Thu, Mar 14, 2019	132.78	133.57	131.97	132.35
4567	NYSE	GPN	Wed, Mar 13, 2019	132.43	134.49	132.01	132.99
4566	NYSE	GPN	Tue, Mar 12, 2019	132.29	132.50	131.13	131.89
4565	NYSE	GPN	Mon, Mar 11, 2019	130.50	131.99	130.48	131.89
4564	NYSE	GPN	Fri, Mar 8, 2019	128.32	130.39	128.12	130.32
4563	NYSE	GPN	Thu, Mar 7, 2019	129.51	130.11	128.64	129.87
4562	NYSE	GPN	Wed, Mar 6, 2019	130.07	130.93	129.36	129.55
4561	NYSE	GPN	Tue, Mar 5, 2019	130.69	130.82	129.65	129.94
4560	NYSE	GPN	Mon, Mar 4, 2019	131.83	132.16	129.38	130.54
4559	NYSE	GPN	Fri, Mar 1, 2019	131.50	132.16	130.54	131.49
4558	NYSE	GPN	Thu, Feb 28, 2019	129.60	130.97	128.85	130.38
4557	NYSE	GPN	Wed, Feb 27, 2019	127.89	129.47	127.63	129.28
4556	NYSE	GPN	Tue, Feb 26, 2019	128.15	128.93	127.48	128.40
4555	NYSE	GPN	Mon, Feb 25, 2019	128.85	129.09	128.05	128.22
4554	NYSE	GPN	Fri, Feb 22, 2019	127.35	127.91	126.47	127.73
4553	NYSE	GPN	Thu, Feb 21, 2019	125.94	126.77	125.42	126.62
4552	NYSE	GPN	Wed, Feb 20, 2019	124.94	125.94	124.60	125.94
4551	NYSE	GPN	Tue, Feb 19, 2019	122.41	124.65	122.41	124.37
4550	NYSE	GPN	Fri, Feb 15, 2019	122.38	123.58	121.98	123.30
4549	NYSE	GPN	Thu, Feb 14, 2019	122.91	123.23	120.20	121.55
4548	NYSE	GPN	Wed, Feb 13, 2019	121.05	123.20	120.11	122.75
4547	NYSE	GPN	Tue, Feb 12, 2019	116.73	117.87	115.94	117.42
4546	NYSE	GPN	Mon, Feb 11, 2019	115.60	116.93	115.31	116.02
4545	NYSE	GPN	Fri, Feb 8, 2019	112.14	114.92	112.14	114.90
4544	NYSE	GPN	Thu, Feb 7, 2019	113.33	114.42	112.81	113.00
4543	NYSE	GPN	Wed, Feb 6, 2019	115.05	115.42	114.28	114.32
4542	NYSE	GPN	Tue, Feb 5, 2019	115.30	115.73	114.85	115.30
4541	NYSE	GPN	Mon, Feb 4, 2019	113.86	115.50	113.85	115.12
4540	NYSE	GPN	Fri, Feb 1, 2019	112.09	114.00	112.09	113.76
4539	NYSE	GPN	Thu, Jan 31, 2019	113.24	114.00	111.65	112.28
4538	NYSE	GPN	Wed, Jan 30, 2019	111.60	114.12	111.31	113.68
4537	NYSE	GPN	Tue, Jan 29, 2019	111.65	112.22	110.69	110.70
4536	NYSE	GPN	Mon, Jan 28, 2019	111.92	111.94	110.80	111.65
4535	NYSE	GPN	Fri, Jan 25, 2019	112.95	113.79	112.37	113.23
4534	NYSE	GPN	Thu, Jan 24, 2019	111.53	112.64	111.26	112.23
4533	NYSE	GPN	Wed, Jan 23, 2019	110.40	111.81	109.95	111.28
4532	NYSE	GPN	Tue, Jan 22, 2019	114.19	114.24	112.07	112.69
4531	NYSE	GPN	Fri, Jan 18, 2019	113.85	114.67	112.82	114.59
4530	NYSE	GPN	Thu, Jan 17, 2019	112.50	114.06	112.38	113.43
4529	NYSE	GPN	Wed, Jan 16, 2019	113.11	114.15	112.04	112.91
4528	NYSE	GPN	Tue, Jan 15, 2019	110.43	112.20	109.52	112.01
4527	NYSE	GPN	Mon, Jan 14, 2019	109.80	111.57	109.79	110.04
4526	NYSE	GPN	Fri, Jan 11, 2019	109.46	110.91	108.80	110.79
4525	NYSE	GPN	Thu, Jan 10, 2019	108.14	110.29	107.99	110.25
4524	NYSE	GPN	Wed, Jan 9, 2019	107.97	109.68	107.30	109.25
4523	NYSE	GPN	Tue, Jan 8, 2019	108.62	108.62	105.40	107.67
4522	NYSE	GPN	Mon, Jan 7, 2019	102.99	105.29	102.97	104.90
4521	NYSE	GPN	Fri, Jan 4, 2019	100.43	103.27	99.92	102.75
4520	NYSE	GPN	Thu, Jan 3, 2019	100.73	101.34	98.56	98.72
4519	NYSE	GPN	Wed, Jan 2, 2019	101.55	103.47	101.39	102.03
4518	NYSE	GPN	Mon, Dec 31, 2018	103.10	103.76	101.76	103.13
4517	NYSE	GPN	Fri, Dec 28, 2018	103.40	103.93	101.49	102.54
4516	NYSE	GPN	Thu, Dec 27, 2018	99.63	102.74	98.37	102.73
4515	NYSE	GPN	Wed, Dec 26, 2018	95.77	101.48	95.77	101.44
4514	NYSE	GPN	Mon, Dec 24, 2018	95.48	97.47	94.81	95.37
4513	NYSE	GPN	Fri, Dec 21, 2018	99.01	99.27	95.82	96.27
4512	NYSE	GPN	Thu, Dec 20, 2018	100.37	101.59	97.27	98.86
4511	NYSE	GPN	Wed, Dec 19, 2018	101.16	104.34	100.25	101.34
4510	NYSE	GPN	Tue, Dec 18, 2018	100.25	101.64	99.68	101.14
4509	NYSE	GPN	Mon, Dec 17, 2018	101.15	102.89	98.92	99.63
4508	NYSE	GPN	Fri, Dec 14, 2018	102.53	103.30	101.12	101.60
4507	NYSE	GPN	Thu, Dec 13, 2018	104.66	105.76	103.43	103.77
4506	NYSE	GPN	Wed, Dec 12, 2018	104.60	106.54	104.29	104.35
4505	NYSE	GPN	Tue, Dec 11, 2018	105.37	105.49	102.49	103.00
4504	NYSE	GPN	Mon, Dec 10, 2018	103.27	104.67	102.15	103.79
4503	NYSE	GPN	Fri, Dec 7, 2018	105.80	107.20	102.94	103.84
4502	NYSE	GPN	Thu, Dec 6, 2018	104.94	106.34	103.49	106.32
4501	NYSE	GPN	Tue, Dec 4, 2018	112.28	112.51	106.72	106.99
4500	NYSE	GPN	Mon, Dec 3, 2018	114.27	114.78	112.07	112.82
4499	NYSE	GPN	Fri, Nov 30, 2018	110.66	112.13	110.36	111.81
4498	NYSE	GPN	Thu, Nov 29, 2018	110.44	111.58	109.13	110.75
4497	NYSE	GPN	Wed, Nov 28, 2018	106.72	111.07	106.72	111.06
4496	NYSE	GPN	Tue, Nov 27, 2018	105.89	106.72	104.83	106.05
4495	NYSE	GPN	Mon, Nov 26, 2018	104.78	106.55	104.33	106.43
4494	NYSE	GPN	Fri, Nov 23, 2018	103.15	105.00	103.07	103.13
4493	NYSE	GPN	Wed, Nov 21, 2018	104.36	105.53	103.22	103.87
4492	NYSE	GPN	Tue, Nov 20, 2018	101.09	104.41	100.01	103.14
4491	NYSE	GPN	Mon, Nov 19, 2018	109.38	109.55	104.17	104.38
4490	NYSE	GPN	Fri, Nov 16, 2018	108.54	111.03	108.54	109.69
4489	NYSE	GPN	Thu, Nov 15, 2018	107.26	110.27	106.02	109.42
4488	NYSE	GPN	Wed, Nov 14, 2018	109.66	110.41	106.98	107.30
4487	NYSE	GPN	Tue, Nov 13, 2018	109.67	110.57	108.33	108.56
4486	NYSE	GPN	Mon, Nov 12, 2018	111.75	111.84	109.10	109.26
4485	NYSE	GPN	Fri, Nov 9, 2018	113.00	113.56	110.79	112.17
4484	NYSE	GPN	Thu, Nov 8, 2018	114.24	114.99	113.20	113.71
4483	NYSE	GPN	Wed, Nov 7, 2018	113.18	115.67	113.18	115.04
4482	NYSE	GPN	Tue, Nov 6, 2018	111.60	113.23	111.09	112.13
4481	NYSE	GPN	Mon, Nov 5, 2018	112.67	113.95	110.78	111.59
4480	NYSE	GPN	Fri, Nov 2, 2018	115.30	116.49	112.44	114.57
4479	NYSE	GPN	Thu, Nov 1, 2018	114.54	115.01	112.50	114.77
4478	NYSE	GPN	Wed, Oct 31, 2018	111.90	117.70	111.90	114.23
4477	NYSE	GPN	Tue, Oct 30, 2018	109.50	113.23	107.56	110.66
4476	NYSE	GPN	Mon, Oct 29, 2018	113.00	114.25	106.86	108.84
4475	NYSE	GPN	Fri, Oct 26, 2018	113.50	114.50	111.05	112.04
4474	NYSE	GPN	Thu, Oct 25, 2018	111.55	114.69	110.62	114.14
4473	NYSE	GPN	Wed, Oct 24, 2018	115.20	116.84	110.28	110.39
4472	NYSE	GPN	Tue, Oct 23, 2018	114.74	115.46	112.30	114.94
4471	NYSE	GPN	Mon, Oct 22, 2018	116.71	117.74	115.57	116.83
4470	NYSE	GPN	Fri, Oct 19, 2018	118.47	119.54	115.92	116.50
4469	NYSE	GPN	Thu, Oct 18, 2018	119.82	120.20	117.09	117.94
4468	NYSE	GPN	Wed, Oct 17, 2018	120.08	120.24	118.34	119.89
4467	NYSE	GPN	Tue, Oct 16, 2018	116.56	120.16	116.48	119.89
4466	NYSE	GPN	Mon, Oct 15, 2018	116.75	117.05	115.07	115.45
4465	NYSE	GPN	Fri, Oct 12, 2018	115.52	117.93	115.01	117.36
4464	NYSE	GPN	Thu, Oct 11, 2018	112.43	115.99	111.49	112.78
4463	NYSE	GPN	Wed, Oct 10, 2018	117.56	117.71	113.07	113.11
4462	NYSE	GPN	Tue, Oct 9, 2018	117.64	119.05	116.68	117.63
4461	NYSE	GPN	Mon, Oct 8, 2018	121.65	121.65	116.45	117.86
4460	NYSE	GPN	Fri, Oct 5, 2018	121.98	122.22	119.89	121.80
4459	NYSE	GPN	Thu, Oct 4, 2018	124.74	124.74	120.92	122.09
4458	NYSE	GPN	Wed, Oct 3, 2018	126.16	126.78	125.36	125.49
4457	NYSE	GPN	Tue, Oct 2, 2018	126.44	126.66	125.29	125.71
4456	NYSE	GPN	Mon, Oct 1, 2018	128.22	128.38	125.90	126.52
4455	NYSE	GPN	Fri, Sep 28, 2018	126.61	128.89	126.24	127.40
4454	NYSE	GPN	Thu, Sep 27, 2018	127.43	127.69	126.59	126.71
4453	NYSE	GPN	Wed, Sep 26, 2018	127.74	128.23	126.91	127.11
4452	NYSE	GPN	Tue, Sep 25, 2018	127.89	128.67	127.39	127.86
4451	NYSE	GPN	Mon, Sep 24, 2018	126.98	127.44	125.86	127.29
4450	NYSE	GPN	Fri, Sep 21, 2018	127.58	128.57	126.98	127.19
4449	NYSE	GPN	Thu, Sep 20, 2018	127.66	127.66	126.17	127.15
4448	NYSE	GPN	Wed, Sep 19, 2018	128.98	129.18	126.70	126.82
4447	NYSE	GPN	Tue, Sep 18, 2018	126.97	128.85	126.85	128.55
4446	NYSE	GPN	Mon, Sep 17, 2018	128.35	128.73	126.76	126.97
4445	NYSE	GPN	Fri, Sep 14, 2018	128.88	129.20	128.14	128.59
4444	NYSE	GPN	Thu, Sep 13, 2018	128.37	129.25	127.79	128.33
4443	NYSE	GPN	Wed, Sep 12, 2018	126.87	128.42	126.84	127.94
4442	NYSE	GPN	Tue, Sep 11, 2018	125.05	126.87	124.62	126.81
4441	NYSE	GPN	Mon, Sep 10, 2018	124.52	125.72	123.78	125.58
4440	NYSE	GPN	Fri, Sep 7, 2018	123.81	125.23	123.11	123.73
4439	NYSE	GPN	Thu, Sep 6, 2018	124.00	124.59	122.69	124.28
4438	NYSE	GPN	Wed, Sep 5, 2018	125.27	125.27	122.96	123.69
4437	NYSE	GPN	Tue, Sep 4, 2018	124.38	125.78	124.07	125.51
4436	NYSE	GPN	Fri, Aug 31, 2018	123.42	124.85	122.56	124.58
4435	NYSE	GPN	Thu, Aug 30, 2018	124.70	124.98	122.53	123.67
4434	NYSE	GPN	Wed, Aug 29, 2018	124.69	125.55	124.62	125.01
4433	NYSE	GPN	Tue, Aug 28, 2018	123.50	124.65	123.47	124.37
4432	NYSE	GPN	Mon, Aug 27, 2018	122.54	123.46	122.48	123.23
4431	NYSE	GPN	Fri, Aug 24, 2018	120.48	122.20	120.48	122.15
4430	NYSE	GPN	Thu, Aug 23, 2018	120.43	121.43	120.09	120.38
4429	NYSE	GPN	Wed, Aug 22, 2018	119.00	120.53	118.96	120.34
4428	NYSE	GPN	Tue, Aug 21, 2018	119.30	119.80	118.89	119.03
4427	NYSE	GPN	Mon, Aug 20, 2018	119.01	119.68	118.41	119.29
4426	NYSE	GPN	Fri, Aug 17, 2018	118.02	118.91	117.59	118.67
4425	NYSE	GPN	Thu, Aug 16, 2018	117.78	118.18	116.86	118.02
4424	NYSE	GPN	Wed, Aug 15, 2018	118.10	118.63	115.66	116.92
4423	NYSE	GPN	Tue, Aug 14, 2018	117.09	118.75	115.99	118.35
4422	NYSE	GPN	Mon, Aug 13, 2018	116.14	118.06	115.98	116.94
4421	NYSE	GPN	Fri, Aug 10, 2018	116.01	117.14	115.71	116.14
4420	NYSE	GPN	Thu, Aug 9, 2018	116.49	117.95	116.28	116.61
4419	NYSE	GPN	Wed, Aug 8, 2018	117.91	118.23	116.00	116.17
4418	NYSE	GPN	Tue, Aug 7, 2018	118.81	119.00	117.51	118.06
4417	NYSE	GPN	Mon, Aug 6, 2018	118.73	119.23	117.22	118.44
4416	NYSE	GPN	Fri, Aug 3, 2018	119.75	119.75	116.43	118.77
4415	NYSE	GPN	Thu, Aug 2, 2018	115.25	121.00	115.13	119.18
4414	NYSE	GPN	Wed, Aug 1, 2018	112.16	113.80	111.72	111.90
4413	NYSE	GPN	Tue, Jul 31, 2018	112.98	113.37	111.77	112.57
4412	NYSE	GPN	Mon, Jul 30, 2018	115.25	115.91	111.58	112.26
4411	NYSE	GPN	Fri, Jul 27, 2018	118.03	118.03	114.50	115.25
4410	NYSE	GPN	Thu, Jul 26, 2018	117.61	118.36	116.02	117.68
4409	NYSE	GPN	Wed, Jul 25, 2018	115.08	117.91	115.03	117.83
4408	NYSE	GPN	Tue, Jul 24, 2018	117.80	118.41	113.10	115.41
4407	NYSE	GPN	Mon, Jul 23, 2018	116.82	118.13	116.73	117.81
4406	NYSE	GPN	Fri, Jul 20, 2018	116.89	118.30	116.59	117.12
4405	NYSE	GPN	Thu, Jul 19, 2018	117.98	118.39	116.94	117.08
4404	NYSE	GPN	Wed, Jul 18, 2018	117.90	118.52	117.20	118.30
4403	NYSE	GPN	Tue, Jul 17, 2018	116.64	118.24	116.28	117.94
4402	NYSE	GPN	Mon, Jul 16, 2018	117.93	118.21	116.82	117.00
4401	NYSE	GPN	Fri, Jul 13, 2018	117.80	118.53	117.31	117.95
4400	NYSE	GPN	Thu, Jul 12, 2018	117.24	117.75	115.74	117.68
4399	NYSE	GPN	Wed, Jul 11, 2018	113.21	116.80	112.79	116.41
4398	NYSE	GPN	Tue, Jul 10, 2018	113.11	114.74	113.11	113.60
4397	NYSE	GPN	Mon, Jul 9, 2018	112.80	113.37	112.41	112.98
4396	NYSE	GPN	Fri, Jul 6, 2018	112.30	113.24	111.40	112.75
4395	NYSE	GPN	Thu, Jul 5, 2018	111.33	112.15	110.14	112.09
4394	NYSE	GPN	Tue, Jul 3, 2018	112.87	112.87	110.96	111.10
4393	NYSE	GPN	Mon, Jul 2, 2018	110.65	112.42	110.24	112.41
4392	NYSE	GPN	Fri, Jun 29, 2018	110.10	112.48	110.10	111.49
4391	NYSE	GPN	Thu, Jun 28, 2018	108.54	110.39	108.54	109.99
4390	NYSE	GPN	Wed, Jun 27, 2018	110.45	110.94	108.77	108.78
4389	NYSE	GPN	Tue, Jun 26, 2018	111.14	111.89	110.39	110.52
4388	NYSE	GPN	Mon, Jun 25, 2018	113.38	113.38	110.42	110.83
4387	NYSE	GPN	Fri, Jun 22, 2018	115.21	115.71	113.52	114.40
4386	NYSE	GPN	Thu, Jun 21, 2018	116.81	117.20	114.40	114.70
4385	NYSE	GPN	Wed, Jun 20, 2018	117.10	117.50	116.50	116.90
4384	NYSE	GPN	Tue, Jun 19, 2018	116.06	116.47	115.02	116.18
4383	NYSE	GPN	Mon, Jun 18, 2018	116.24	117.52	115.10	117.15
4382	NYSE	GPN	Fri, Jun 15, 2018	117.69	117.87	117.04	117.50
4381	NYSE	GPN	Thu, Jun 14, 2018	118.83	119.69	117.70	117.75
4380	NYSE	GPN	Wed, Jun 13, 2018	119.00	119.65	118.19	118.47
4379	NYSE	GPN	Tue, Jun 12, 2018	116.84	119.35	116.77	118.46
4378	NYSE	GPN	Mon, Jun 11, 2018	117.34	117.56	116.07	116.83
4377	NYSE	GPN	Fri, Jun 8, 2018	116.78	117.20	114.22	117.08
4376	NYSE	GPN	Thu, Jun 7, 2018	118.31	118.50	116.20	116.97
4375	NYSE	GPN	Wed, Jun 6, 2018	114.94	118.00	114.94	117.97
4374	NYSE	GPN	Tue, Jun 5, 2018	115.41	115.63	114.53	115.07
4373	NYSE	GPN	Mon, Jun 4, 2018	113.76	115.49	113.19	115.37
4372	NYSE	GPN	Fri, Jun 1, 2018	111.76	113.54	111.76	113.40
4371	NYSE	GPN	Thu, May 31, 2018	111.65	112.40	110.67	111.16
4370	NYSE	GPN	Wed, May 30, 2018	109.89	111.98	109.89	111.52
4369	NYSE	GPN	Tue, May 29, 2018	110.93	111.35	108.56	109.34
4368	NYSE	GPN	Fri, May 25, 2018	112.82	112.95	111.21	111.71
4367	NYSE	GPN	Thu, May 24, 2018	112.12	113.47	112.12	112.88
4366	NYSE	GPN	Wed, May 23, 2018	111.38	112.06	110.45	112.05
4365	NYSE	GPN	Tue, May 22, 2018	113.81	114.25	111.67	111.92
4364	NYSE	GPN	Mon, May 21, 2018	114.32	114.68	113.08	113.68
4363	NYSE	GPN	Fri, May 18, 2018	114.00	114.35	112.97	113.76
4362	NYSE	GPN	Thu, May 17, 2018	114.97	116.08	113.70	113.84
4361	NYSE	GPN	Wed, May 16, 2018	115.09	115.78	114.72	115.17
4360	NYSE	GPN	Tue, May 15, 2018	114.13	114.67	113.24	114.50
4359	NYSE	GPN	Mon, May 14, 2018	116.26	116.44	114.79	114.90
4358	NYSE	GPN	Fri, May 11, 2018	116.17	116.70	115.74	116.13
4357	NYSE	GPN	Thu, May 10, 2018	115.08	116.17	114.47	116.00
4356	NYSE	GPN	Wed, May 9, 2018	114.27	115.03	113.37	114.60
4355	NYSE	GPN	Tue, May 8, 2018	113.31	114.67	113.19	113.96
4354	NYSE	GPN	Mon, May 7, 2018	113.04	114.63	113.04	113.65
4353	NYSE	GPN	Fri, May 4, 2018	113.10	114.51	112.33	112.85
4352	NYSE	GPN	Thu, May 3, 2018	111.10	113.42	109.03	113.35
4351	NYSE	GPN	Wed, May 2, 2018	113.33	113.87	111.68	112.57
4350	NYSE	GPN	Tue, May 1, 2018	112.76	113.44	111.88	113.33
4349	NYSE	GPN	Mon, Apr 30, 2018	111.63	113.61	111.58	113.05
4348	NYSE	GPN	Fri, Apr 27, 2018	112.23	112.66	110.74	111.10
4347	NYSE	GPN	Thu, Apr 26, 2018	110.32	112.56	109.90	112.16
4346	NYSE	GPN	Wed, Apr 25, 2018	109.63	109.70	107.64	109.53
4345	NYSE	GPN	Tue, Apr 24, 2018	110.92	111.82	108.53	109.65
4344	NYSE	GPN	Mon, Apr 23, 2018	111.39	112.32	109.81	110.25
4343	NYSE	GPN	Fri, Apr 20, 2018	112.18	112.91	111.03	111.28
4342	NYSE	GPN	Thu, Apr 19, 2018	112.48	112.98	111.79	112.34
4341	NYSE	GPN	Wed, Apr 18, 2018	112.10	112.69	111.83	112.56
4340	NYSE	GPN	Tue, Apr 17, 2018	111.39	112.30	111.17	111.91
4339	NYSE	GPN	Mon, Apr 16, 2018	110.63	111.45	110.38	110.44
4338	NYSE	GPN	Fri, Apr 13, 2018	110.00	110.84	108.97	109.93
4337	NYSE	GPN	Thu, Apr 12, 2018	109.34	110.71	108.92	109.56
4336	NYSE	GPN	Wed, Apr 11, 2018	109.68	110.25	108.52	108.70
4335	NYSE	GPN	Tue, Apr 10, 2018	110.30	111.71	110.00	110.69
4334	NYSE	GPN	Mon, Apr 9, 2018	109.59	110.79	108.36	108.48
4333	NYSE	GPN	Fri, Apr 6, 2018	110.24	111.01	108.02	108.77
4332	NYSE	GPN	Thu, Apr 5, 2018	111.20	112.63	110.71	111.37
4331	NYSE	GPN	Wed, Apr 4, 2018	108.33	110.78	107.38	110.42
4330	NYSE	GPN	Tue, Apr 3, 2018	109.51	110.22	108.12	109.65
4329	NYSE	GPN	Mon, Apr 2, 2018	111.45	112.30	108.35	109.19
4328	NYSE	GPN	Thu, Mar 29, 2018	110.66	112.58	109.42	111.52
4327	NYSE	GPN	Wed, Mar 28, 2018	111.25	111.78	108.85	110.08
4326	NYSE	GPN	Tue, Mar 27, 2018	115.10	115.15	110.50	111.12
4325	NYSE	GPN	Mon, Mar 26, 2018	112.67	114.62	111.51	114.41
4324	NYSE	GPN	Fri, Mar 23, 2018	113.53	114.48	111.08	111.18
4323	NYSE	GPN	Thu, Mar 22, 2018	115.67	116.32	113.46	113.51
4322	NYSE	GPN	Wed, Mar 21, 2018	117.93	118.33	116.43	116.53
4321	NYSE	GPN	Tue, Mar 20, 2018	116.72	118.30	116.07	117.70
4320	NYSE	GPN	Mon, Mar 19, 2018	117.69	117.69	115.21	116.55
4319	NYSE	GPN	Fri, Mar 16, 2018	118.20	118.94	117.68	118.01
4318	NYSE	GPN	Thu, Mar 15, 2018	118.17	118.42	117.40	118.21
4317	NYSE	GPN	Wed, Mar 14, 2018	117.90	118.34	116.47	117.87
4316	NYSE	GPN	Tue, Mar 13, 2018	118.27	118.30	116.63	117.25
4315	NYSE	GPN	Mon, Mar 12, 2018	117.66	118.09	116.79	117.83
4314	NYSE	GPN	Fri, Mar 9, 2018	115.05	117.68	115.05	117.22
4313	NYSE	GPN	Thu, Mar 8, 2018	114.33	114.90	113.83	114.53
4312	NYSE	GPN	Wed, Mar 7, 2018	113.05	114.64	113.05	114.31
4311	NYSE	GPN	Tue, Mar 6, 2018	113.80	114.80	113.07	114.18
4310	NYSE	GPN	Mon, Mar 5, 2018	112.87	114.24	111.61	113.73
4309	NYSE	GPN	Fri, Mar 2, 2018	111.00	113.74	110.05	113.45
4308	NYSE	GPN	Thu, Mar 1, 2018	113.62	114.59	111.05	111.45
4307	NYSE	GPN	Wed, Feb 28, 2018	114.70	115.47	113.34	113.39
4306	NYSE	GPN	Tue, Feb 27, 2018	114.66	114.95	113.11	114.20
4305	NYSE	GPN	Mon, Feb 26, 2018	114.80	115.00	113.67	114.70
4304	NYSE	GPN	Fri, Feb 23, 2018	112.86	114.51	112.36	114.46
4303	NYSE	GPN	Thu, Feb 22, 2018	113.00	113.85	111.70	112.02
4302	NYSE	GPN	Wed, Feb 21, 2018	114.74	115.24	112.22	112.24
4301	NYSE	GPN	Tue, Feb 20, 2018	114.00	115.24	113.70	114.73
4300	NYSE	GPN	Fri, Feb 16, 2018	112.69	114.86	112.43	114.35
4299	NYSE	GPN	Thu, Feb 15, 2018	106.76	112.37	105.71	112.35
4298	NYSE	GPN	Wed, Feb 14, 2018	106.18	108.14	104.71	107.58
4297	NYSE	GPN	Tue, Feb 13, 2018	105.54	108.07	105.47	106.85
4296	NYSE	GPN	Mon, Feb 12, 2018	104.87	107.39	104.39	106.40
4295	NYSE	GPN	Fri, Feb 9, 2018	101.29	104.85	99.45	103.93
4294	NYSE	GPN	Thu, Feb 8, 2018	106.39	106.98	100.48	100.59
4293	NYSE	GPN	Wed, Feb 7, 2018	105.43	108.06	105.43	106.32
4292	NYSE	GPN	Tue, Feb 6, 2018	103.30	106.34	101.59	106.01
4291	NYSE	GPN	Mon, Feb 5, 2018	108.04	109.41	104.73	104.98
4290	NYSE	GPN	Fri, Feb 2, 2018	110.94	110.94	108.60	108.72
4289	NYSE	GPN	Thu, Feb 1, 2018	111.67	112.22	110.69	111.59
4288	NYSE	GPN	Wed, Jan 31, 2018	111.79	112.90	111.17	111.78
4287	NYSE	GPN	Tue, Jan 30, 2018	111.51	112.64	110.52	111.38
4286	NYSE	GPN	Mon, Jan 29, 2018	112.88	113.26	111.91	112.42
4285	NYSE	GPN	Fri, Jan 26, 2018	112.49	113.26	111.95	113.26
4284	NYSE	GPN	Thu, Jan 25, 2018	112.67	113.11	111.94	112.20
4283	NYSE	GPN	Wed, Jan 24, 2018	110.24	112.27	110.16	112.17
4282	NYSE	GPN	Tue, Jan 23, 2018	109.17	110.00	108.67	109.89
4281	NYSE	GPN	Mon, Jan 22, 2018	107.74	109.16	107.27	109.10
4280	NYSE	GPN	Fri, Jan 19, 2018	106.88	108.06	104.65	108.01
4279	NYSE	GPN	Thu, Jan 18, 2018	106.05	106.78	105.23	106.18
4278	NYSE	GPN	Wed, Jan 17, 2018	105.00	106.17	104.71	105.80
4277	NYSE	GPN	Tue, Jan 16, 2018	103.62	105.41	103.52	104.60
4276	NYSE	GPN	Fri, Jan 12, 2018	104.55	104.55	102.96	103.26
4275	NYSE	GPN	Thu, Jan 11, 2018	103.73	104.19	102.76	104.00
4274	NYSE	GPN	Wed, Jan 10, 2018	104.47	104.47	103.01	103.57
4273	NYSE	GPN	Tue, Jan 9, 2018	105.36	106.52	104.63	104.81
4272	NYSE	GPN	Mon, Jan 8, 2018	103.55	104.83	103.08	104.18
4271	NYSE	GPN	Fri, Jan 5, 2018	103.85	104.25	102.99	103.56
4270	NYSE	GPN	Thu, Jan 4, 2018	102.32	103.75	102.22	103.65
4269	NYSE	GPN	Wed, Jan 3, 2018	100.03	102.57	99.79	101.71
4268	NYSE	GPN	Tue, Jan 2, 2018	100.69	100.95	98.82	99.56
4267	NYSE	GPN	Fri, Dec 29, 2017	100.60	100.75	99.98	100.24
4266	NYSE	GPN	Thu, Dec 28, 2017	100.35	100.41	99.61	100.32
4265	NYSE	GPN	Wed, Dec 27, 2017	101.02	101.02	99.75	100.33
4264	NYSE	GPN	Tue, Dec 26, 2017	100.06	101.01	99.57	100.73
4263	NYSE	GPN	Fri, Dec 22, 2017	100.30	100.64	99.96	100.36
4262	NYSE	GPN	Thu, Dec 21, 2017	102.04	102.23	99.82	100.37
4261	NYSE	GPN	Wed, Dec 20, 2017	102.82	103.39	101.63	101.72
4260	NYSE	GPN	Tue, Dec 19, 2017	101.38	102.89	100.86	102.72
4259	NYSE	GPN	Mon, Dec 18, 2017	101.55	102.27	100.64	101.36
4258	NYSE	GPN	Fri, Dec 15, 2017	100.14	101.45	99.60	100.83
4257	NYSE	GPN	Thu, Dec 14, 2017	99.50	100.17	99.32	99.54
4256	NYSE	GPN	Wed, Dec 13, 2017	100.43	101.37	99.07	99.35
4255	NYSE	GPN	Tue, Dec 12, 2017	99.66	100.73	99.65	100.14
4254	NYSE	GPN	Mon, Dec 11, 2017	99.18	100.51	98.82	100.22
4253	NYSE	GPN	Fri, Dec 8, 2017	99.39	99.85	99.00	99.37
4252	NYSE	GPN	Thu, Dec 7, 2017	97.46	99.57	97.46	99.19
4251	NYSE	GPN	Wed, Dec 6, 2017	96.65	98.48	96.34	97.19
4250	NYSE	GPN	Tue, Dec 5, 2017	95.96	97.67	95.37	96.63
4249	NYSE	GPN	Mon, Dec 4, 2017	101.25	101.49	95.32	95.96
4248	NYSE	GPN	Fri, Dec 1, 2017	100.46	101.01	98.32	100.75
4247	NYSE	GPN	Thu, Nov 30, 2017	99.46	100.75	98.73	100.56
4246	NYSE	GPN	Wed, Nov 29, 2017	103.67	103.67	98.89	98.96
4245	NYSE	GPN	Tue, Nov 28, 2017	104.35	104.90	103.43	103.55
4244	NYSE	GPN	Mon, Nov 27, 2017	103.78	104.19	102.74	103.89
4243	NYSE	GPN	Fri, Nov 24, 2017	102.61	103.51	102.47	103.47
4242	NYSE	GPN	Wed, Nov 22, 2017	103.17	103.37	102.09	102.43
4241	NYSE	GPN	Tue, Nov 21, 2017	101.52	103.21	101.19	103.21
4240	NYSE	GPN	Mon, Nov 20, 2017	100.48	101.56	100.20	101.08
4239	NYSE	GPN	Fri, Nov 17, 2017	99.83	100.17	99.41	100.03
4238	NYSE	GPN	Thu, Nov 16, 2017	99.84	101.12	99.70	100.22
4237	NYSE	GPN	Wed, Nov 15, 2017	101.01	101.30	99.03	99.39
4236	NYSE	GPN	Tue, Nov 14, 2017	99.45	101.49	99.14	101.34
4235	NYSE	GPN	Mon, Nov 13, 2017	98.32	99.69	98.32	99.60
4234	NYSE	GPN	Fri, Nov 10, 2017	99.13	99.96	98.17	98.85
4233	NYSE	GPN	Thu, Nov 9, 2017	101.30	101.33	97.90	99.32
4232	NYSE	GPN	Wed, Nov 8, 2017	103.11	103.75	100.04	101.65
4231	NYSE	GPN	Tue, Nov 7, 2017	104.40	104.40	103.13	103.90
4230	NYSE	GPN	Mon, Nov 6, 2017	103.77	104.83	103.62	104.27
4229	NYSE	GPN	Fri, Nov 3, 2017	103.63	104.07	103.03	103.61
4228	NYSE	GPN	Thu, Nov 2, 2017	102.50	102.85	101.71	102.81
4227	NYSE	GPN	Wed, Nov 1, 2017	104.39	104.47	102.13	102.55
4226	NYSE	GPN	Tue, Oct 31, 2017	102.01	104.00	101.40	103.95
4225	NYSE	GPN	Mon, Oct 30, 2017	101.34	101.99	101.01	101.88
4224	NYSE	GPN	Fri, Oct 27, 2017	100.80	101.59	99.89	101.57
4223	NYSE	GPN	Thu, Oct 26, 2017	99.76	100.58	99.26	100.40
4222	NYSE	GPN	Wed, Oct 25, 2017	97.76	99.56	97.76	99.52
4221	NYSE	GPN	Tue, Oct 24, 2017	97.97	98.01	97.42	97.74
4220	NYSE	GPN	Mon, Oct 23, 2017	97.50	97.87	97.16	97.44
4219	NYSE	GPN	Fri, Oct 20, 2017	97.06	97.37	96.49	97.17
4218	NYSE	GPN	Thu, Oct 19, 2017	96.25	96.87	96.05	96.81
4217	NYSE	GPN	Wed, Oct 18, 2017	97.69	98.13	96.76	96.87
4216	NYSE	GPN	Tue, Oct 17, 2017	99.30	99.31	97.52	97.68
4215	NYSE	GPN	Mon, Oct 16, 2017	99.89	100.20	99.02	99.34
4214	NYSE	GPN	Fri, Oct 13, 2017	99.40	100.11	99.05	99.64
4213	NYSE	GPN	Thu, Oct 12, 2017	98.97	99.91	98.65	99.06
4212	NYSE	GPN	Wed, Oct 11, 2017	98.61	99.61	98.36	99.07
4211	NYSE	GPN	Tue, Oct 10, 2017	98.63	100.34	98.09	98.52
4210	NYSE	GPN	Mon, Oct 9, 2017	96.96	99.15	96.77	98.15
4209	NYSE	GPN	Fri, Oct 6, 2017	96.47	97.22	96.27	96.95
4208	NYSE	GPN	Thu, Oct 5, 2017	96.39	97.29	95.88	96.79
4207	NYSE	GPN	Wed, Oct 4, 2017	96.87	96.87	95.75	96.42
4206	NYSE	GPN	Tue, Oct 3, 2017	96.32	97.81	96.10	96.62
4205	NYSE	GPN	Mon, Oct 2, 2017	95.21	96.21	95.01	96.13
4204	NYSE	GPN	Fri, Sep 29, 2017	93.92	95.06	93.62	95.03
4203	NYSE	GPN	Thu, Sep 28, 2017	94.19	94.53	92.97	93.94
4202	NYSE	GPN	Wed, Sep 27, 2017	94.83	95.56	94.40	94.48
4201	NYSE	GPN	Tue, Sep 26, 2017	94.33	94.95	93.63	94.35
4200	NYSE	GPN	Mon, Sep 25, 2017	95.66	95.88	93.94	94.20
4199	NYSE	GPN	Fri, Sep 22, 2017	96.53	97.19	95.15	95.82
4198	NYSE	GPN	Thu, Sep 21, 2017	95.56	96.55	95.35	96.34
4197	NYSE	GPN	Wed, Sep 20, 2017	96.17	96.60	95.12	95.62
4196	NYSE	GPN	Tue, Sep 19, 2017	97.17	97.17	96.07	96.08
4195	NYSE	GPN	Mon, Sep 18, 2017	97.70	97.86	96.69	96.99
4194	NYSE	GPN	Fri, Sep 15, 2017	97.00	97.80	96.85	97.56
4193	NYSE	GPN	Thu, Sep 14, 2017	97.07	97.83	96.72	97.03
4192	NYSE	GPN	Wed, Sep 13, 2017	98.00	98.10	97.15	97.37
4191	NYSE	GPN	Tue, Sep 12, 2017	97.00	98.14	96.78	98.08
4190	NYSE	GPN	Mon, Sep 11, 2017	95.58	96.92	94.71	96.50
4189	NYSE	GPN	Fri, Sep 8, 2017	95.87	96.14	94.65	95.09
4188	NYSE	GPN	Thu, Sep 7, 2017	94.85	96.16	94.54	95.99
4187	NYSE	GPN	Wed, Sep 6, 2017	95.15	95.41	94.66	94.77
4186	NYSE	GPN	Tue, Sep 5, 2017	95.14	95.75	94.39	94.85
4185	NYSE	GPN	Fri, Sep 1, 2017	95.79	96.12	95.22	95.52
4184	NYSE	GPN	Thu, Aug 31, 2017	95.00	95.69	94.52	95.49
4183	NYSE	GPN	Wed, Aug 30, 2017	93.94	94.60	93.56	94.52
4182	NYSE	GPN	Tue, Aug 29, 2017	93.22	94.21	92.90	93.99
4181	NYSE	GPN	Mon, Aug 28, 2017	93.65	94.01	93.30	93.87
4180	NYSE	GPN	Fri, Aug 25, 2017	94.37	94.72	93.05	93.35
4179	NYSE	GPN	Thu, Aug 24, 2017	94.74	94.97	94.05	94.26
4178	NYSE	GPN	Wed, Aug 23, 2017	95.49	95.84	94.29	94.58
4177	NYSE	GPN	Tue, Aug 22, 2017	94.74	95.95	94.62	95.85
4176	NYSE	GPN	Mon, Aug 21, 2017	93.69	94.61	93.56	94.57
4175	NYSE	GPN	Fri, Aug 18, 2017	93.74	94.27	93.45	93.76
4174	NYSE	GPN	Thu, Aug 17, 2017	94.42	95.05	93.63	93.67
4173	NYSE	GPN	Wed, Aug 16, 2017	94.43	94.89	94.21	94.60
4172	NYSE	GPN	Tue, Aug 15, 2017	94.57	95.00	94.32	94.32
4171	NYSE	GPN	Mon, Aug 14, 2017	94.20	94.94	94.08	94.48
4170	NYSE	GPN	Fri, Aug 11, 2017	93.59	94.37	93.21	93.31
4169	NYSE	GPN	Thu, Aug 10, 2017	95.83	96.21	93.50	93.64
4168	NYSE	GPN	Wed, Aug 9, 2017	97.00	97.17	95.96	96.02
4167	NYSE	GPN	Tue, Aug 8, 2017	96.31	97.52	96.15	96.95
4166	NYSE	GPN	Mon, Aug 7, 2017	97.57	97.94	96.67	96.76
4165	NYSE	GPN	Fri, Aug 4, 2017	95.73	97.99	95.30	97.72
4164	NYSE	GPN	Thu, Aug 3, 2017	94.45	95.42	92.82	95.15
4163	NYSE	GPN	Wed, Aug 2, 2017	95.41	95.72	94.34	95.41
4162	NYSE	GPN	Tue, Aug 1, 2017	95.00	95.53	94.41	95.51
4161	NYSE	GPN	Mon, Jul 31, 2017	94.93	95.36	94.16	94.37
4160	NYSE	GPN	Fri, Jul 28, 2017	94.16	95.10	93.95	94.52
4159	NYSE	GPN	Thu, Jul 27, 2017	95.49	95.68	93.78	94.62
4158	NYSE	GPN	Wed, Jul 26, 2017	95.05	95.44	94.59	95.30
4157	NYSE	GPN	Tue, Jul 25, 2017	95.05	95.59	94.57	95.01
4156	NYSE	GPN	Mon, Jul 24, 2017	93.85	95.00	93.54	94.80
4155	NYSE	GPN	Fri, Jul 21, 2017	93.63	94.32	93.39	93.78
4154	NYSE	GPN	Thu, Jul 20, 2017	92.78	93.87	92.52	93.61
4153	NYSE	GPN	Wed, Jul 19, 2017	92.08	92.98	91.72	92.80
4152	NYSE	GPN	Tue, Jul 18, 2017	90.94	91.74	90.44	91.71
4151	NYSE	GPN	Mon, Jul 17, 2017	92.13	92.17	89.41	91.37
4150	NYSE	GPN	Fri, Jul 14, 2017	90.89	91.91	90.31	91.86
4149	NYSE	GPN	Thu, Jul 13, 2017	90.52	90.89	89.98	90.68
4148	NYSE	GPN	Wed, Jul 12, 2017	88.81	90.24	88.81	90.19
4147	NYSE	GPN	Tue, Jul 11, 2017	88.48	88.74	87.86	88.31
4146	NYSE	GPN	Mon, Jul 10, 2017	88.75	89.36	87.99	88.65
4145	NYSE	GPN	Fri, Jul 7, 2017	88.77	89.58	88.41	88.99
4144	NYSE	GPN	Thu, Jul 6, 2017	89.25	89.25	88.05	88.41
4143	NYSE	GPN	Wed, Jul 5, 2017	90.10	90.67	89.43	89.88
4142	NYSE	GPN	Mon, Jul 3, 2017	90.86	90.88	89.78	90.05
4141	NYSE	GPN	Fri, Jun 30, 2017	91.02	91.24	90.32	90.32
4140	NYSE	GPN	Thu, Jun 29, 2017	91.63	91.83	89.66	90.41
4139	NYSE	GPN	Wed, Jun 28, 2017	90.51	91.97	89.59	91.88
4138	NYSE	GPN	Tue, Jun 27, 2017	90.08	90.62	89.41	89.86
4137	NYSE	GPN	Mon, Jun 26, 2017	91.32	91.89	90.11	90.25
4136	NYSE	GPN	Fri, Jun 23, 2017	90.86	91.42	90.11	91.26
4135	NYSE	GPN	Thu, Jun 22, 2017	89.71	90.85	89.10	90.48
4134	NYSE	GPN	Wed, Jun 21, 2017	89.28	90.07	88.95	89.61
4133	NYSE	GPN	Tue, Jun 20, 2017	89.47	90.57	89.05	89.11
4132	NYSE	GPN	Mon, Jun 19, 2017	89.91	90.73	89.38	89.75
4131	NYSE	GPN	Fri, Jun 16, 2017	90.31	90.31	89.18	89.55
4130	NYSE	GPN	Thu, Jun 15, 2017	89.38	90.70	88.63	90.34
4129	NYSE	GPN	Wed, Jun 14, 2017	91.01	91.18	89.83	90.40
4128	NYSE	GPN	Tue, Jun 13, 2017	90.00	91.44	90.00	90.80
4127	NYSE	GPN	Mon, Jun 12, 2017	88.66	90.10	87.30	89.50
4126	NYSE	GPN	Fri, Jun 9, 2017	91.14	91.16	88.39	89.10
4125	NYSE	GPN	Thu, Jun 8, 2017	92.01	92.17	90.39	91.08
4124	NYSE	GPN	Wed, Jun 7, 2017	92.28	92.92	91.96	92.25
4123	NYSE	GPN	Tue, Jun 6, 2017	91.64	93.52	91.16	92.23
4122	NYSE	GPN	Mon, Jun 5, 2017	92.65	92.93	91.65	91.72
4121	NYSE	GPN	Fri, Jun 2, 2017	93.28	93.31	92.14	92.39
4120	NYSE	GPN	Thu, Jun 1, 2017	91.96	93.31	91.96	93.31
4119	NYSE	GPN	Wed, May 31, 2017	92.21	92.38	91.34	91.61
4118	NYSE	GPN	Tue, May 30, 2017	91.82	92.26	91.58	91.98
4117	NYSE	GPN	Fri, May 26, 2017	92.19	92.68	91.76	91.85
4116	NYSE	GPN	Thu, May 25, 2017	93.00	93.05	92.32	92.37
4115	NYSE	GPN	Wed, May 24, 2017	91.23	92.64	90.95	92.51
4114	NYSE	GPN	Tue, May 23, 2017	91.95	92.18	90.96	91.21
4113	NYSE	GPN	Mon, May 22, 2017	90.31	91.78	90.21	91.73
4112	NYSE	GPN	Fri, May 19, 2017	89.29	90.31	89.02	90.04
4111	NYSE	GPN	Thu, May 18, 2017	88.09	89.38	87.68	88.77
4110	NYSE	GPN	Wed, May 17, 2017	88.70	89.07	88.07	88.10
4109	NYSE	GPN	Tue, May 16, 2017	89.78	89.98	89.09	89.36
4108	NYSE	GPN	Mon, May 15, 2017	87.72	89.83	87.68	89.44
4107	NYSE	GPN	Fri, May 12, 2017	88.07	88.25	87.50	87.74
4106	NYSE	GPN	Thu, May 11, 2017	87.27	88.30	86.99	88.25
4105	NYSE	GPN	Wed, May 10, 2017	87.26	88.17	87.13	87.79
4104	NYSE	GPN	Tue, May 9, 2017	86.63	87.55	86.44	87.27
4103	NYSE	GPN	Mon, May 8, 2017	86.34	86.93	86.12	86.54
4102	NYSE	GPN	Fri, May 5, 2017	86.62	86.62	85.75	86.07
4101	NYSE	GPN	Thu, May 4, 2017	84.79	86.22	84.29	86.14
4100	NYSE	GPN	Wed, May 3, 2017	81.33	81.57	80.01	81.10
4099	NYSE	GPN	Tue, May 2, 2017	81.55	81.99	81.00	81.72
4098	NYSE	GPN	Mon, May 1, 2017	81.90	82.03	81.43	81.50
4097	NYSE	GPN	Fri, Apr 28, 2017	81.71	82.24	80.79	81.76
4096	NYSE	GPN	Thu, Apr 27, 2017	81.41	82.12	81.23	81.97
4095	NYSE	GPN	Wed, Apr 26, 2017	81.98	82.01	81.06	81.42
4094	NYSE	GPN	Tue, Apr 25, 2017	81.55	82.37	81.18	81.98
4093	NYSE	GPN	Mon, Apr 24, 2017	81.57	81.89	80.98	81.39
4092	NYSE	GPN	Fri, Apr 21, 2017	80.99	81.71	80.27	80.86
4091	NYSE	GPN	Thu, Apr 20, 2017	79.26	81.08	78.81	80.99
4090	NYSE	GPN	Wed, Apr 19, 2017	78.97	79.53	78.77	78.95
4089	NYSE	GPN	Tue, Apr 18, 2017	78.21	79.07	78.17	79.00
4088	NYSE	GPN	Mon, Apr 17, 2017	77.64	78.60	77.64	78.58
4087	NYSE	GPN	Thu, Apr 13, 2017	77.19	78.38	77.03	77.54
4086	NYSE	GPN	Wed, Apr 12, 2017	77.76	77.97	76.47	77.51
4085	NYSE	GPN	Tue, Apr 11, 2017	77.50	77.69	76.60	77.69
4084	NYSE	GPN	Mon, Apr 10, 2017	77.80	78.34	77.46	77.50
4083	NYSE	GPN	Fri, Apr 7, 2017	77.99	78.47	77.73	77.93
4082	NYSE	GPN	Thu, Apr 6, 2017	77.67	78.40	77.49	78.09
4081	NYSE	GPN	Wed, Apr 5, 2017	78.41	78.90	77.56	77.75
4080	NYSE	GPN	Tue, Apr 4, 2017	78.95	79.32	78.01	78.35
4079	NYSE	GPN	Mon, Apr 3, 2017	80.86	80.93	79.09	79.33
4078	NYSE	GPN	Fri, Mar 31, 2017	80.10	81.10	80.09	80.68
4077	NYSE	GPN	Thu, Mar 30, 2017	80.06	81.63	79.31	80.70
4076	NYSE	GPN	Wed, Mar 29, 2017	78.75	79.19	78.47	78.83
4075	NYSE	GPN	Tue, Mar 28, 2017	78.11	79.11	77.68	78.75
4074	NYSE	GPN	Mon, Mar 27, 2017	77.71	78.39	77.31	78.12
4073	NYSE	GPN	Fri, Mar 24, 2017	79.26	79.47	78.27	78.42
4072	NYSE	GPN	Thu, Mar 23, 2017	78.82	79.84	78.59	78.94
4071	NYSE	GPN	Wed, Mar 22, 2017	78.29	79.33	78.21	79.07
4070	NYSE	GPN	Tue, Mar 21, 2017	79.78	79.83	78.17	78.25
4069	NYSE	GPN	Mon, Mar 20, 2017	80.03	80.03	79.25	79.38
4068	NYSE	GPN	Fri, Mar 17, 2017	79.93	80.27	79.62	80.03
4067	NYSE	GPN	Thu, Mar 16, 2017	78.84	79.71	78.54	79.70
4066	NYSE	GPN	Wed, Mar 15, 2017	79.33	79.33	78.15	78.73
4065	NYSE	GPN	Tue, Mar 14, 2017	79.63	80.00	78.80	79.07
4064	NYSE	GPN	Mon, Mar 13, 2017	79.05	79.78	78.88	79.67
4063	NYSE	GPN	Fri, Mar 10, 2017	79.75	80.28	78.79	79.14
4062	NYSE	GPN	Thu, Mar 9, 2017	80.29	80.65	79.19	79.67
4061	NYSE	GPN	Wed, Mar 8, 2017	80.90	81.26	80.23	80.27
4060	NYSE	GPN	Tue, Mar 7, 2017	80.08	81.56	79.91	80.89
4059	NYSE	GPN	Mon, Mar 6, 2017	80.36	80.51	79.18	80.21
4058	NYSE	GPN	Fri, Mar 3, 2017	78.33	80.96	78.26	80.61
4057	NYSE	GPN	Thu, Mar 2, 2017	79.22	79.27	78.07	78.27
4056	NYSE	GPN	Wed, Mar 1, 2017	80.42	81.00	79.32	79.45
4055	NYSE	GPN	Tue, Feb 28, 2017	79.60	80.42	79.15	79.69
4054	NYSE	GPN	Mon, Feb 27, 2017	79.21	80.00	79.13	79.90
4053	NYSE	GPN	Fri, Feb 24, 2017	77.98	78.97	77.38	78.97
4052	NYSE	GPN	Thu, Feb 23, 2017	79.09	79.09	77.60	78.21
4051	NYSE	GPN	Wed, Feb 22, 2017	78.78	79.30	78.29	78.70
4050	NYSE	GPN	Tue, Feb 21, 2017	78.03	79.08	78.03	78.85
4049	NYSE	GPN	Fri, Feb 17, 2017	77.60	77.97	76.88	77.95
4048	NYSE	GPN	Thu, Feb 16, 2017	78.90	79.03	77.51	77.67
4047	NYSE	GPN	Wed, Feb 15, 2017	78.80	79.03	78.35	78.96
4046	NYSE	GPN	Tue, Feb 14, 2017	78.15	79.30	77.97	79.21
4045	NYSE	GPN	Mon, Feb 13, 2017	78.83	78.91	78.22	78.22
4044	NYSE	GPN	Fri, Feb 10, 2017	78.47	78.99	78.25	78.47
4043	NYSE	GPN	Thu, Feb 9, 2017	79.00	79.33	78.11	78.62
4042	NYSE	GPN	Wed, Feb 8, 2017	78.54	79.78	78.06	79.07
4041	NYSE	GPN	Tue, Feb 7, 2017	78.13	79.38	77.85	78.69
4040	NYSE	GPN	Mon, Feb 6, 2017	78.05	78.50	77.62	78.18
4039	NYSE	GPN	Fri, Feb 3, 2017	77.29	79.29	77.14	78.60
4038	NYSE	GPN	Thu, Feb 2, 2017	76.63	77.10	76.03	76.72
4037	NYSE	GPN	Wed, Feb 1, 2017	77.59	77.85	76.44	77.05
4036	NYSE	GPN	Tue, Jan 31, 2017	77.71	77.71	76.65	77.28
4035	NYSE	GPN	Mon, Jan 30, 2017	77.10	77.89	75.88	77.81
4034	NYSE	GPN	Fri, Jan 27, 2017	77.58	77.98	76.86	77.44
4033	NYSE	GPN	Thu, Jan 26, 2017	77.70	78.03	76.71	76.80
4032	NYSE	GPN	Wed, Jan 25, 2017	79.28	79.54	77.97	78.28
4031	NYSE	GPN	Tue, Jan 24, 2017	78.39	79.10	78.24	79.03
4030	NYSE	GPN	Mon, Jan 23, 2017	78.87	79.07	77.81	78.39
4029	NYSE	GPN	Fri, Jan 20, 2017	79.47	79.84	78.76	79.08
4028	NYSE	GPN	Thu, Jan 19, 2017	79.16	79.62	78.75	79.39
4027	NYSE	GPN	Wed, Jan 18, 2017	78.28	79.36	78.14	78.62
4026	NYSE	GPN	Tue, Jan 17, 2017	77.35	78.13	77.18	78.04
4025	NYSE	GPN	Fri, Jan 13, 2017	77.47	78.08	77.24	77.74
4024	NYSE	GPN	Thu, Jan 12, 2017	77.81	77.96	76.72	77.60
4023	NYSE	GPN	Wed, Jan 11, 2017	77.33	78.41	77.21	78.23
4022	NYSE	GPN	Tue, Jan 10, 2017	80.26	80.45	77.86	77.88
4021	NYSE	GPN	Mon, Jan 9, 2017	78.40	80.88	78.06	79.79
4020	NYSE	GPN	Fri, Jan 6, 2017	73.55	74.61	73.22	74.45
4019	NYSE	GPN	Thu, Jan 5, 2017	72.77	73.94	72.77	73.42
4018	NYSE	GPN	Wed, Jan 4, 2017	70.69	73.13	70.44	73.13
4017	NYSE	GPN	Tue, Jan 3, 2017	69.98	70.95	69.04	70.50
4016	NYSE	GPN	Fri, Dec 30, 2016	69.90	69.93	68.98	69.41
4015	NYSE	GPN	Thu, Dec 29, 2016	69.80	69.95	69.17	69.82
4014	NYSE	GPN	Wed, Dec 28, 2016	70.72	70.85	69.33	69.67
4013	NYSE	GPN	Tue, Dec 27, 2016	70.49	70.84	70.22	70.73
4012	NYSE	GPN	Fri, Dec 23, 2016	70.20	70.42	69.91	70.30
4011	NYSE	GPN	Thu, Dec 22, 2016	70.77	70.77	69.77	70.03
4010	NYSE	GPN	Wed, Dec 21, 2016	71.54	71.71	70.48	70.87
4009	NYSE	GPN	Tue, Dec 20, 2016	71.37	71.63	70.92	71.42
4008	NYSE	GPN	Mon, Dec 19, 2016	70.47	71.40	70.47	70.78
4007	NYSE	GPN	Fri, Dec 16, 2016	70.92	70.92	69.97	70.29
4006	NYSE	GPN	Thu, Dec 15, 2016	71.22	72.09	70.60	70.63
4005	NYSE	GPN	Wed, Dec 14, 2016	71.85	72.17	71.18	71.46
4004	NYSE	GPN	Tue, Dec 13, 2016	71.51	72.49	71.51	71.85
4003	NYSE	GPN	Mon, Dec 12, 2016	71.71	72.62	71.02	71.24
4002	NYSE	GPN	Fri, Dec 9, 2016	71.67	72.24	71.46	72.19
4001	NYSE	GPN	Thu, Dec 8, 2016	70.78	71.86	70.14	71.78
4000	NYSE	GPN	Wed, Dec 7, 2016	70.20	70.98	69.28	70.87
3999	NYSE	GPN	Tue, Dec 6, 2016	70.13	70.31	69.22	69.90
3998	NYSE	GPN	Mon, Dec 5, 2016	68.53	70.05	68.53	69.73
3997	NYSE	GPN	Fri, Dec 2, 2016	66.39	68.25	66.08	68.13
3996	NYSE	GPN	Thu, Dec 1, 2016	68.90	68.94	65.91	66.42
3995	NYSE	GPN	Wed, Nov 30, 2016	70.96	71.11	68.55	68.55
3994	NYSE	GPN	Tue, Nov 29, 2016	71.60	71.78	70.45	70.59
3993	NYSE	GPN	Mon, Nov 28, 2016	72.14	72.34	71.44	71.54
3992	NYSE	GPN	Fri, Nov 25, 2016	71.93	72.17	71.84	72.09
3991	NYSE	GPN	Wed, Nov 23, 2016	71.46	72.14	71.09	72.09
3990	NYSE	GPN	Tue, Nov 22, 2016	71.97	72.24	70.76	71.72
3989	NYSE	GPN	Mon, Nov 21, 2016	70.94	72.06	70.79	71.99
3988	NYSE	GPN	Fri, Nov 18, 2016	69.93	70.84	69.65	70.71
3987	NYSE	GPN	Thu, Nov 17, 2016	70.33	70.49	69.18	69.76
3986	NYSE	GPN	Wed, Nov 16, 2016	67.99	70.05	67.95	69.94
3985	NYSE	GPN	Tue, Nov 15, 2016	65.30	69.01	64.63	68.05
3984	NYSE	GPN	Mon, Nov 14, 2016	69.74	69.99	66.24	66.57
3983	NYSE	GPN	Fri, Nov 11, 2016	70.79	71.01	69.41	69.49
3982	NYSE	GPN	Thu, Nov 10, 2016	73.22	73.58	70.14	70.93
3981	NYSE	GPN	Wed, Nov 9, 2016	70.43	72.95	70.43	72.81
3980	NYSE	GPN	Tue, Nov 8, 2016	71.50	72.91	71.08	72.63
3979	NYSE	GPN	Mon, Nov 7, 2016	72.09	72.12	71.32	71.81
3978	NYSE	GPN	Fri, Nov 4, 2016	71.25	71.89	70.60	70.81
3977	NYSE	GPN	Thu, Nov 3, 2016	70.91	70.91	70.20	70.48
3976	NYSE	GPN	Wed, Nov 2, 2016	71.55	71.79	70.55	70.63
3975	NYSE	GPN	Tue, Nov 1, 2016	72.88	73.18	71.05	71.75
3974	NYSE	GPN	Mon, Oct 31, 2016	72.90	73.15	72.28	72.52
3973	NYSE	GPN	Fri, Oct 28, 2016	72.58	73.72	72.37	72.59
3972	NYSE	GPN	Thu, Oct 27, 2016	73.91	74.33	72.39	72.47
3971	NYSE	GPN	Wed, Oct 26, 2016	72.89	74.76	72.89	73.66
3970	NYSE	GPN	Tue, Oct 25, 2016	73.88	73.95	72.78	73.27
3969	NYSE	GPN	Mon, Oct 24, 2016	73.45	74.26	73.41	74.06
3968	NYSE	GPN	Fri, Oct 21, 2016	73.03	73.12	72.53	72.88
3967	NYSE	GPN	Thu, Oct 20, 2016	74.26	74.44	73.51	73.59
3966	NYSE	GPN	Wed, Oct 19, 2016	74.25	74.52	74.15	74.37
3965	NYSE	GPN	Tue, Oct 18, 2016	73.95	74.69	73.41	74.21
3964	NYSE	GPN	Mon, Oct 17, 2016	72.84	73.47	72.84	73.01
3963	NYSE	GPN	Fri, Oct 14, 2016	73.83	74.40	73.01	73.04
3962	NYSE	GPN	Thu, Oct 13, 2016	73.22	73.68	72.14	73.35
3961	NYSE	GPN	Wed, Oct 12, 2016	73.65	74.17	73.06	73.81
3960	NYSE	GPN	Tue, Oct 11, 2016	75.60	75.60	73.12	73.70
3959	NYSE	GPN	Mon, Oct 10, 2016	76.16	77.08	75.49	75.60
3958	NYSE	GPN	Fri, Oct 7, 2016	78.98	79.00	75.18	76.01
3957	NYSE	GPN	Thu, Oct 6, 2016	78.92	79.09	77.49	78.98
3956	NYSE	GPN	Wed, Oct 5, 2016	78.51	79.24	76.55	79.04
3955	NYSE	GPN	Tue, Oct 4, 2016	77.18	77.68	76.15	76.44
3954	NYSE	GPN	Mon, Oct 3, 2016	76.40	77.34	76.38	77.12
3953	NYSE	GPN	Fri, Sep 30, 2016	76.43	77.14	75.92	76.76
3952	NYSE	GPN	Thu, Sep 29, 2016	76.70	77.05	75.94	76.09
3951	NYSE	GPN	Wed, Sep 28, 2016	76.06	76.85	75.41	76.78
3950	NYSE	GPN	Tue, Sep 27, 2016	75.72	76.21	75.32	76.08
3949	NYSE	GPN	Mon, Sep 26, 2016	74.93	76.04	74.70	75.62
3948	NYSE	GPN	Fri, Sep 23, 2016	75.97	76.18	75.42	75.42
3947	NYSE	GPN	Thu, Sep 22, 2016	76.90	76.90	75.65	76.05
3946	NYSE	GPN	Wed, Sep 21, 2016	75.14	76.41	74.99	76.33
3945	NYSE	GPN	Tue, Sep 20, 2016	74.91	75.08	74.17	74.43
3944	NYSE	GPN	Mon, Sep 19, 2016	75.00	75.59	74.09	74.44
3943	NYSE	GPN	Fri, Sep 16, 2016	75.70	75.71	74.11	74.30
3942	NYSE	GPN	Thu, Sep 15, 2016	74.95	76.38	74.76	76.05
3941	NYSE	GPN	Wed, Sep 14, 2016	73.22	74.29	73.02	73.52
3940	NYSE	GPN	Tue, Sep 13, 2016	73.62	73.87	72.47	73.18
3939	NYSE	GPN	Mon, Sep 12, 2016	72.94	74.85	72.83	74.59
3938	NYSE	GPN	Fri, Sep 9, 2016	75.77	76.02	73.62	73.62
3937	NYSE	GPN	Thu, Sep 8, 2016	76.20	76.56	75.83	76.27
3936	NYSE	GPN	Wed, Sep 7, 2016	76.37	76.66	76.03	76.43
3935	NYSE	GPN	Tue, Sep 6, 2016	76.30	76.87	75.75	76.71
3934	NYSE	GPN	Fri, Sep 2, 2016	77.20	77.93	75.82	76.32
3933	NYSE	GPN	Thu, Sep 1, 2016	76.17	77.48	75.83	76.82
3932	NYSE	GPN	Wed, Aug 31, 2016	76.28	76.32	75.19	75.95
3931	NYSE	GPN	Tue, Aug 30, 2016	76.06	76.46	75.69	76.45
3930	NYSE	GPN	Mon, Aug 29, 2016	76.11	76.71	75.86	75.92
3929	NYSE	GPN	Fri, Aug 26, 2016	76.70	77.36	75.64	76.14
3928	NYSE	GPN	Thu, Aug 25, 2016	75.37	76.66	75.26	76.61
3927	NYSE	GPN	Wed, Aug 24, 2016	76.09	76.57	75.20	75.50
3926	NYSE	GPN	Tue, Aug 23, 2016	75.84	76.38	75.76	76.25
3925	NYSE	GPN	Mon, Aug 22, 2016	74.69	75.50	74.45	75.42
3924	NYSE	GPN	Fri, Aug 19, 2016	73.76	74.84	73.59	74.75
3923	NYSE	GPN	Thu, Aug 18, 2016	74.26	74.64	74.13	74.16
3922	NYSE	GPN	Wed, Aug 17, 2016	73.71	74.41	73.59	74.22
3921	NYSE	GPN	Tue, Aug 16, 2016	74.49	74.77	73.49	73.53
3920	NYSE	GPN	Mon, Aug 15, 2016	74.68	75.02	74.41	74.94
3919	NYSE	GPN	Fri, Aug 12, 2016	74.65	75.06	74.34	74.69
3918	NYSE	GPN	Thu, Aug 11, 2016	75.03	75.78	74.58	74.85
3917	NYSE	GPN	Wed, Aug 10, 2016	74.77	75.23	74.32	74.71
3916	NYSE	GPN	Tue, Aug 9, 2016	74.09	75.95	73.90	74.88
3915	NYSE	GPN	Mon, Aug 8, 2016	74.60	75.18	73.74	73.94
3914	NYSE	GPN	Fri, Aug 5, 2016	73.86	75.12	73.71	74.54
3913	NYSE	GPN	Thu, Aug 4, 2016	73.16	74.20	73.16	73.56
3912	NYSE	GPN	Wed, Aug 3, 2016	71.36	73.30	70.78	73.16
3911	NYSE	GPN	Tue, Aug 2, 2016	73.32	73.45	71.19	71.50
3910	NYSE	GPN	Mon, Aug 1, 2016	74.68	75.10	73.32	73.71
3909	NYSE	GPN	Fri, Jul 29, 2016	78.06	78.11	74.63	74.66
3908	NYSE	GPN	Thu, Jul 28, 2016	77.95	78.68	74.40	78.19
3907	NYSE	GPN	Wed, Jul 27, 2016	79.47	79.93	78.01	78.43
3906	NYSE	GPN	Tue, Jul 26, 2016	78.13	79.25	77.86	79.23
3905	NYSE	GPN	Mon, Jul 25, 2016	77.66	78.33	77.45	78.32
3904	NYSE	GPN	Fri, Jul 22, 2016	77.60	77.95	77.06	77.81
3903	NYSE	GPN	Thu, Jul 21, 2016	77.79	77.95	76.85	77.21
3902	NYSE	GPN	Wed, Jul 20, 2016	77.37	78.16	76.94	77.92
3901	NYSE	GPN	Tue, Jul 19, 2016	76.31	77.18	76.20	76.77
3900	NYSE	GPN	Mon, Jul 18, 2016	76.55	76.87	76.26	76.76
3899	NYSE	GPN	Fri, Jul 15, 2016	76.87	77.30	76.38	76.72
3898	NYSE	GPN	Thu, Jul 14, 2016	76.23	76.84	76.00	76.48
3897	NYSE	GPN	Wed, Jul 13, 2016	75.80	76.00	75.25	75.68
3896	NYSE	GPN	Tue, Jul 12, 2016	75.27	75.81	74.96	75.44
3895	NYSE	GPN	Mon, Jul 11, 2016	73.81	75.24	73.81	74.80
3894	NYSE	GPN	Fri, Jul 8, 2016	72.46	73.64	72.15	73.54
3893	NYSE	GPN	Thu, Jul 7, 2016	71.76	72.50	71.55	71.80
3892	NYSE	GPN	Wed, Jul 6, 2016	71.37	72.16	71.21	72.06
3891	NYSE	GPN	Tue, Jul 5, 2016	71.30	72.08	70.74	71.86
3890	NYSE	GPN	Fri, Jul 1, 2016	71.51	72.24	70.70	71.74
3889	NYSE	GPN	Thu, Jun 30, 2016	71.31	71.60	70.81	71.38
3888	NYSE	GPN	Wed, Jun 29, 2016	70.37	71.11	70.09	70.84
3887	NYSE	GPN	Tue, Jun 28, 2016	68.27	70.04	68.01	69.76
3886	NYSE	GPN	Mon, Jun 27, 2016	69.39	69.57	67.04	67.48
3885	NYSE	GPN	Fri, Jun 24, 2016	73.03	73.07	70.20	70.27
3884	NYSE	GPN	Thu, Jun 23, 2016	74.96	75.95	74.62	75.89
3883	NYSE	GPN	Wed, Jun 22, 2016	75.13	75.39	74.22	74.26
3882	NYSE	GPN	Tue, Jun 21, 2016	75.22	75.54	74.58	74.88
3881	NYSE	GPN	Mon, Jun 20, 2016	75.02	75.85	74.50	75.10
3880	NYSE	GPN	Fri, Jun 17, 2016	74.55	74.55	73.36	73.99
3879	NYSE	GPN	Thu, Jun 16, 2016	73.57	74.64	73.14	74.54
3878	NYSE	GPN	Wed, Jun 15, 2016	73.98	74.43	73.50	74.06
3877	NYSE	GPN	Tue, Jun 14, 2016	73.68	73.87	72.95	73.74
3876	NYSE	GPN	Mon, Jun 13, 2016	74.00	74.65	73.49	73.78
3875	NYSE	GPN	Fri, Jun 10, 2016	75.82	75.98	74.55	74.74
3874	NYSE	GPN	Thu, Jun 9, 2016	76.08	77.02	75.70	76.60
3873	NYSE	GPN	Wed, Jun 8, 2016	76.81	76.94	75.79	76.32
3872	NYSE	GPN	Tue, Jun 7, 2016	77.21	77.45	76.76	76.94
3871	NYSE	GPN	Mon, Jun 6, 2016	76.46	77.24	76.30	77.15
3870	NYSE	GPN	Fri, Jun 3, 2016	78.39	78.59	75.61	76.06
3869	NYSE	GPN	Thu, Jun 2, 2016	77.60	78.92	77.35	78.92
3868	NYSE	GPN	Wed, Jun 1, 2016	77.29	77.75	76.95	77.71
3867	NYSE	GPN	Tue, May 31, 2016	77.37	78.30	76.47	77.69
3866	NYSE	GPN	Fri, May 27, 2016	76.22	77.27	76.19	77.11
3865	NYSE	GPN	Thu, May 26, 2016	76.30	76.75	76.07	76.37
3864	NYSE	GPN	Wed, May 25, 2016	77.28	77.35	76.15	76.26
3863	NYSE	GPN	Tue, May 24, 2016	75.39	77.34	75.37	77.22
3862	NYSE	GPN	Mon, May 23, 2016	74.92	75.58	74.26	74.90
3861	NYSE	GPN	Fri, May 20, 2016	74.88	75.62	74.39	74.95
3860	NYSE	GPN	Thu, May 19, 2016	73.84	74.36	72.88	74.20
3859	NYSE	GPN	Wed, May 18, 2016	74.07	74.74	73.57	74.28
3858	NYSE	GPN	Tue, May 17, 2016	74.06	74.35	73.60	74.15
3857	NYSE	GPN	Mon, May 16, 2016	74.09	74.85	74.00	74.35
3856	NYSE	GPN	Fri, May 13, 2016	74.24	75.12	73.98	74.24
3855	NYSE	GPN	Thu, May 12, 2016	74.28	74.83	73.67	74.37
3854	NYSE	GPN	Wed, May 11, 2016	74.08	74.59	73.79	74.07
3853	NYSE	GPN	Tue, May 10, 2016	73.20	74.57	72.92	74.30
3852	NYSE	GPN	Mon, May 9, 2016	72.56	73.25	72.03	73.04
3851	NYSE	GPN	Fri, May 6, 2016	72.11	72.87	71.72	72.86
3850	NYSE	GPN	Thu, May 5, 2016	72.86	72.98	71.88	72.31
3849	NYSE	GPN	Wed, May 4, 2016	72.43	73.12	72.37	72.63
3848	NYSE	GPN	Tue, May 3, 2016	72.53	73.40	72.23	73.06
3847	NYSE	GPN	Mon, May 2, 2016	72.76	73.27	72.19	73.26
3846	NYSE	GPN	Fri, Apr 29, 2016	72.65	73.08	71.67	72.18
3845	NYSE	GPN	Thu, Apr 28, 2016	74.84	74.86	72.57	72.81
3844	NYSE	GPN	Wed, Apr 27, 2016	73.51	75.95	73.21	74.75
3843	NYSE	GPN	Tue, Apr 26, 2016	73.40	73.93	72.58	73.19
3842	NYSE	GPN	Mon, Apr 25, 2016	74.01	74.31	73.11	73.29
3841	NYSE	GPN	Fri, Apr 22, 2016	74.27	74.40	72.93	73.29
3840	NYSE	GPN	Thu, Apr 21, 2016	75.85	75.85	73.83	74.27
3839	NYSE	GPN	Wed, Apr 20, 2016	77.20	77.25	75.57	76.00
3838	NYSE	GPN	Tue, Apr 19, 2016	77.47	77.53	75.88	76.60
3837	NYSE	GPN	Mon, Apr 18, 2016	75.81	77.15	75.72	76.92
3836	NYSE	GPN	Fri, Apr 15, 2016	75.37	76.00	75.06	75.69
3835	NYSE	GPN	Thu, Apr 14, 2016	75.75	76.19	75.14	75.30
3834	NYSE	GPN	Wed, Apr 13, 2016	72.07	75.80	71.94	75.68
3833	NYSE	GPN	Tue, Apr 12, 2016	72.36	72.63	71.27	71.81
3832	NYSE	GPN	Mon, Apr 11, 2016	72.92	74.02	72.12	72.29
3831	NYSE	GPN	Fri, Apr 8, 2016	71.89	72.49	71.40	72.20
3830	NYSE	GPN	Thu, Apr 7, 2016	70.86	72.93	70.65	71.74
3829	NYSE	GPN	Wed, Apr 6, 2016	67.28	71.67	67.28	70.86
3828	NYSE	GPN	Tue, Apr 5, 2016	64.77	64.77	64.77	65.15
3827	NYSE	GPN	Mon, Apr 4, 2016	65.34	65.76	64.50	64.77
3826	NYSE	GPN	Fri, Apr 1, 2016	64.53	65.17	63.99	65.15
3825	NYSE	GPN	Thu, Mar 31, 2016	62.78	65.55	62.78	65.30
3824	NYSE	GPN	Wed, Mar 30, 2016	63.02	63.35	62.15	62.78
3823	NYSE	GPN	Tue, Mar 29, 2016	60.09	60.68	60.09	62.96
3822	NYSE	GPN	Mon, Mar 28, 2016	60.19	60.55	59.55	60.09
3821	NYSE	GPN	Thu, Mar 24, 2016	59.23	60.20	58.70	60.17
3820	NYSE	GPN	Wed, Mar 23, 2016	59.57	60.45	59.04	59.67
3819	NYSE	GPN	Tue, Mar 22, 2016	58.94	59.98	58.54	59.62
3818	NYSE	GPN	Mon, Mar 21, 2016	59.38	60.10	59.24	59.48
3817	NYSE	GPN	Fri, Mar 18, 2016	59.01	59.75	58.83	59.35
3816	NYSE	GPN	Thu, Mar 17, 2016	59.20	59.94	58.87	59.90
3815	NYSE	GPN	Wed, Mar 16, 2016	58.20	59.30	58.11	59.08
3814	NYSE	GPN	Tue, Mar 15, 2016	58.93	58.93	58.93	58.47
3813	NYSE	GPN	Mon, Mar 14, 2016	59.90	60.22	58.86	58.93
3812	NYSE	GPN	Fri, Mar 11, 2016	60.28	61.01	59.87	60.16
3811	NYSE	GPN	Thu, Mar 10, 2016	59.64	60.36	59.28	59.83
3810	NYSE	GPN	Wed, Mar 9, 2016	58.93	58.93	58.93	59.27
3809	NYSE	GPN	Tue, Mar 8, 2016	60.11	60.35	58.92	58.93
3808	NYSE	GPN	Mon, Mar 7, 2016	62.94	63.00	60.11	60.53
3807	NYSE	GPN	Fri, Mar 4, 2016	62.96	62.96	62.96	63.26
3806	NYSE	GPN	Thu, Mar 3, 2016	62.22	62.22	62.22	62.96
3805	NYSE	GPN	Wed, Mar 2, 2016	62.74	62.75	61.61	62.22
3804	NYSE	GPN	Tue, Mar 1, 2016	60.95	60.95	60.95	62.71
3803	NYSE	GPN	Mon, Feb 29, 2016	61.38	62.16	60.72	60.95
3802	NYSE	GPN	Fri, Feb 26, 2016	62.54	62.79	61.17	61.60
3801	NYSE	GPN	Thu, Feb 25, 2016	62.21	62.99	61.80	62.38
3800	NYSE	GPN	Wed, Feb 24, 2016	59.98	62.07	59.74	61.89
3799	NYSE	GPN	Tue, Feb 23, 2016	61.05	61.73	60.49	60.58
3798	NYSE	GPN	Mon, Feb 22, 2016	59.64	61.65	59.64	61.46
3797	NYSE	GPN	Fri, Feb 19, 2016	57.96	59.25	57.31	59.16
3796	NYSE	GPN	Thu, Feb 18, 2016	59.54	59.59	57.98	58.01
3795	NYSE	GPN	Wed, Feb 17, 2016	58.75	59.22	57.89	59.19
3794	NYSE	GPN	Tue, Feb 16, 2016	57.29	58.24	56.64	58.10
3793	NYSE	GPN	Fri, Feb 12, 2016	55.65	56.86	54.86	56.80
3792	NYSE	GPN	Thu, Feb 11, 2016	53.19	55.44	52.74	54.90
3791	NYSE	GPN	Wed, Feb 10, 2016	52.80	54.78	52.80	54.48
3790	NYSE	GPN	Tue, Feb 9, 2016	51.62	53.88	51.62	52.47
3789	NYSE	GPN	Mon, Feb 8, 2016	54.81	54.81	51.29	52.54
3788	NYSE	GPN	Fri, Feb 5, 2016	57.65	57.69	55.58	55.76
3787	NYSE	GPN	Thu, Feb 4, 2016	57.09	57.90	56.86	57.69
3786	NYSE	GPN	Wed, Feb 3, 2016	57.01	58.00	56.05	57.33
3785	NYSE	GPN	Tue, Feb 2, 2016	58.77	58.77	56.26	56.55
3784	NYSE	GPN	Mon, Feb 1, 2016	58.48	60.03	58.23	59.62
3783	NYSE	GPN	Fri, Jan 29, 2016	56.15	58.97	55.86	58.95
3782	NYSE	GPN	Thu, Jan 28, 2016	57.02	57.41	55.54	55.85
3781	NYSE	GPN	Wed, Jan 27, 2016	58.13	58.32	55.77	56.55
3780	NYSE	GPN	Tue, Jan 26, 2016	57.73	58.91	57.06	58.66
3779	NYSE	GPN	Mon, Jan 25, 2016	58.79	59.18	57.55	57.66
3778	NYSE	GPN	Fri, Jan 22, 2016	58.03	59.04	57.78	58.86
3777	NYSE	GPN	Thu, Jan 21, 2016	58.04	58.74	57.04	57.29
3776	NYSE	GPN	Wed, Jan 20, 2016	56.14	58.36	54.79	58.03
3775	NYSE	GPN	Tue, Jan 19, 2016	57.65	58.49	57.05	57.32
3774	NYSE	GPN	Fri, Jan 15, 2016	56.12	57.16	55.57	57.10
3773	NYSE	GPN	Thu, Jan 14, 2016	56.52	57.96	55.94	57.36
3772	NYSE	GPN	Wed, Jan 13, 2016	58.68	58.89	56.09	56.40
3771	NYSE	GPN	Tue, Jan 12, 2016	59.12	59.16	57.01	58.52
3770	NYSE	GPN	Mon, Jan 11, 2016	60.27	60.98	57.73	58.52
3769	NYSE	GPN	Fri, Jan 8, 2016	61.87	62.59	60.02	60.18
3768	NYSE	GPN	Thu, Jan 7, 2016	62.48	63.34	61.06	61.36
3767	NYSE	GPN	Wed, Jan 6, 2016	62.81	64.08	62.34	63.75
3766	NYSE	GPN	Tue, Jan 5, 2016	63.05	63.68	62.78	63.55
3765	NYSE	GPN	Mon, Jan 4, 2016	63.51	63.72	61.97	62.58
3764	NYSE	GPN	Thu, Dec 31, 2015	65.16	65.57	64.33	64.51
3763	NYSE	GPN	Wed, Dec 30, 2015	66.24	66.48	65.19	65.26
3762	NYSE	GPN	Tue, Dec 29, 2015	65.89	66.70	65.89	66.52
3761	NYSE	GPN	Mon, Dec 28, 2015	65.31	65.66	64.68	65.59
3760	NYSE	GPN	Thu, Dec 24, 2015	65.31	65.71	65.03	65.50
3759	NYSE	GPN	Wed, Dec 23, 2015	64.95	65.79	64.69	65.62
3758	NYSE	GPN	Tue, Dec 22, 2015	64.25	64.70	63.80	64.36
3757	NYSE	GPN	Mon, Dec 21, 2015	64.00	64.65	62.71	63.88
3756	NYSE	GPN	Fri, Dec 18, 2015	63.96	64.72	63.11	63.80
3755	NYSE	GPN	Thu, Dec 17, 2015	66.00	66.36	63.86	64.18
3754	NYSE	GPN	Wed, Dec 16, 2015	65.05	66.95	63.00	65.69
3753	NYSE	GPN	Tue, Dec 15, 2015	71.01	71.86	70.58	71.42
3752	NYSE	GPN	Mon, Dec 14, 2015	69.82	71.48	69.57	70.33
3751	NYSE	GPN	Fri, Dec 11, 2015	70.80	71.13	69.15	69.69
3750	NYSE	GPN	Thu, Dec 10, 2015	69.76	74.64	69.29	71.45
3749	NYSE	GPN	Wed, Dec 9, 2015	69.82	70.57	69.28	69.63
3748	NYSE	GPN	Tue, Dec 8, 2015	69.15	70.70	69.01	70.32
3747	NYSE	GPN	Mon, Dec 7, 2015	70.45	70.63	69.11	69.76
3746	NYSE	GPN	Fri, Dec 4, 2015	69.35	70.48	68.98	70.39
3745	NYSE	GPN	Thu, Dec 3, 2015	72.08	72.12	68.98	69.34
3744	NYSE	GPN	Wed, Dec 2, 2015	71.00	71.91	70.70	71.67
3743	NYSE	GPN	Tue, Dec 1, 2015	71.07	72.05	70.53	71.09
3742	NYSE	GPN	Mon, Nov 30, 2015	72.55	72.89	70.79	70.85
3741	NYSE	GPN	Fri, Nov 27, 2015	72.21	72.73	71.48	72.29
3740	NYSE	GPN	Wed, Nov 25, 2015	72.37	72.58	72.10	72.44
3739	NYSE	GPN	Tue, Nov 24, 2015	72.45	72.84	71.77	72.25
3738	NYSE	GPN	Mon, Nov 23, 2015	71.38	72.91	71.36	72.66
3737	NYSE	GPN	Fri, Nov 20, 2015	71.64	71.93	71.09	71.26
3736	NYSE	GPN	Thu, Nov 19, 2015	70.94	71.64	70.75	71.27
3735	NYSE	GPN	Wed, Nov 18, 2015	70.33	70.95	69.59	70.90
3734	NYSE	GPN	Tue, Nov 17, 2015	69.25	70.65	69.23	70.08
3733	NYSE	GPN	Mon, Nov 16, 2015	68.75	69.22	68.18	69.15
3732	NYSE	GPN	Fri, Nov 13, 2015	68.60	69.81	68.07	69.03
3731	NYSE	GPN	Thu, Nov 12, 2015	69.43	69.51	68.60	68.89
3730	NYSE	GPN	Wed, Nov 11, 2015	69.12	70.00	68.58	69.70
3729	NYSE	GPN	Tue, Nov 10, 2015	68.85	69.55	68.65	69.00
3728	NYSE	GPN	Mon, Nov 9, 2015	69.30	69.83	68.33	69.25
3727	NYSE	GPN	Fri, Nov 6, 2015	68.36	69.94	68.16	69.94
3726	NYSE	GPN	Thu, Nov 5, 2015	67.94	68.69	67.56	68.60
3725	NYSE	GPN	Wed, Nov 4, 2015	67.50	68.54	67.17	68.07
3724	NYSE	GPN	Tue, Nov 3, 2015	67.95	67.97	66.87	67.56
3723	NYSE	GPN	Mon, Nov 2, 2015	68.13	68.31	67.36	68.12
3722	NYSE	GPN	Fri, Oct 30, 2015	68.17	68.84	67.98	68.21
3721	NYSE	GPN	Thu, Oct 29, 2015	68.45	69.69	68.15	68.22
3720	NYSE	GPN	Wed, Oct 28, 2015	65.99	68.93	65.64	68.72
3719	NYSE	GPN	Tue, Oct 27, 2015	66.27	66.44	64.67	65.49
3718	NYSE	GPN	Mon, Oct 26, 2015	67.09	67.09	66.29	66.45
3717	NYSE	GPN	Fri, Oct 23, 2015	67.42	67.48	66.33	66.97
3716	NYSE	GPN	Thu, Oct 22, 2015	65.82	67.02	65.59	66.81
3715	NYSE	GPN	Wed, Oct 21, 2015	65.92	66.31	64.81	65.62
3714	NYSE	GPN	Tue, Oct 20, 2015	66.47	66.69	65.13	65.42
3713	NYSE	GPN	Mon, Oct 19, 2015	65.22	66.73	65.03	66.64
3712	NYSE	GPN	Fri, Oct 16, 2015	64.87	65.51	64.82	65.43
3711	NYSE	GPN	Thu, Oct 15, 2015	63.81	64.93	63.23	64.88
3710	NYSE	GPN	Wed, Oct 14, 2015	65.00	65.45	62.96	63.46
3709	NYSE	GPN	Tue, Oct 13, 2015	66.63	67.38	64.61	64.84
3708	NYSE	GPN	Mon, Oct 12, 2015	66.46	67.68	66.09	66.87
3707	NYSE	GPN	Fri, Oct 9, 2015	66.05	66.59	65.42	66.51
3706	NYSE	GPN	Thu, Oct 8, 2015	64.55	66.33	64.33	66.23
3705	NYSE	GPN	Wed, Oct 7, 2015	62.25	64.41	61.13	64.10
3704	NYSE	GPN	Tue, Oct 6, 2015	58.41	58.55	57.26	57.69
3703	NYSE	GPN	Mon, Oct 5, 2015	60.00	60.15	58.38	58.45
3702	NYSE	GPN	Fri, Oct 2, 2015	57.82	59.23	56.98	59.23
3701	NYSE	GPN	Thu, Oct 1, 2015	57.98	58.34	56.98	58.27
3700	NYSE	GPN	Wed, Sep 30, 2015	57.34	57.95	56.46	57.37
3699	NYSE	GPN	Tue, Sep 29, 2015	56.12	57.05	55.89	56.98
3698	NYSE	GPN	Mon, Sep 28, 2015	57.68	57.82	55.75	56.00
3697	NYSE	GPN	Fri, Sep 25, 2015	58.28	58.86	57.55	57.87
3696	NYSE	GPN	Thu, Sep 24, 2015	58.03	58.35	57.25	57.76
3695	NYSE	GPN	Wed, Sep 23, 2015	58.27	59.02	57.96	58.64
3694	NYSE	GPN	Tue, Sep 22, 2015	57.49	58.11	57.26	58.03
3693	NYSE	GPN	Mon, Sep 21, 2015	57.40	58.36	57.30	58.12
3692	NYSE	GPN	Fri, Sep 18, 2015	56.69	57.37	56.65	56.87
3691	NYSE	GPN	Thu, Sep 17, 2015	57.38	57.93	57.16	57.32
3690	NYSE	GPN	Wed, Sep 16, 2015	57.19	57.42	56.72	57.26
3689	NYSE	GPN	Tue, Sep 15, 2015	56.75	57.47	56.14	57.21
3688	NYSE	GPN	Mon, Sep 14, 2015	57.03	57.22	56.27	56.30
3687	NYSE	GPN	Fri, Sep 11, 2015	56.16	57.06	55.83	57.04
3686	NYSE	GPN	Thu, Sep 10, 2015	55.90	57.09	55.54	56.47
3685	NYSE	GPN	Wed, Sep 9, 2015	57.24	57.41	55.96	56.07
3684	NYSE	GPN	Tue, Sep 8, 2015	56.25	56.86	55.67	56.72
3683	NYSE	GPN	Fri, Sep 4, 2015	54.96	55.49	54.74	55.15
3682	NYSE	GPN	Thu, Sep 3, 2015	55.57	56.21	55.35	55.50
3681	NYSE	GPN	Wed, Sep 2, 2015	55.00	55.24	54.24	55.24
3680	NYSE	GPN	Tue, Sep 1, 2015	54.48	55.05	54.03	54.18
3679	NYSE	GPN	Mon, Aug 31, 2015	56.02	56.25	55.54	55.70
3678	NYSE	GPN	Fri, Aug 28, 2015	55.75	56.72	55.41	56.24
3677	NYSE	GPN	Thu, Aug 27, 2015	55.13	56.27	54.88	56.00
3676	NYSE	GPN	Wed, Aug 26, 2015	54.35	54.74	52.91	54.56
3675	NYSE	GPN	Tue, Aug 25, 2015	54.96	55.00	52.95	53.02
3674	NYSE	GPN	Mon, Aug 24, 2015	53.16	55.00	50.70	52.95
3673	NYSE	GPN	Fri, Aug 21, 2015	57.34	57.64	55.96	55.97
3672	NYSE	GPN	Thu, Aug 20, 2015	58.37	58.63	57.98	58.13
3671	NYSE	GPN	Wed, Aug 19, 2015	58.44	59.30	58.14	58.96
3670	NYSE	GPN	Tue, Aug 18, 2015	58.62	59.15	58.51	58.81
3669	NYSE	GPN	Mon, Aug 17, 2015	58.16	58.79	57.75	58.61
3668	NYSE	GPN	Fri, Aug 14, 2015	57.85	58.64	57.48	58.48
3667	NYSE	GPN	Thu, Aug 13, 2015	57.34	58.05	57.04	58.00
3666	NYSE	GPN	Wed, Aug 12, 2015	56.77	57.58	55.99	57.29
3665	NYSE	GPN	Tue, Aug 11, 2015	56.63	57.19	56.54	57.04
3664	NYSE	GPN	Mon, Aug 10, 2015	56.76	57.51	56.75	57.35
3663	NYSE	GPN	Fri, Aug 7, 2015	56.19	56.49	55.94	56.37
3662	NYSE	GPN	Thu, Aug 6, 2015	56.83	57.07	55.95	56.26
3661	NYSE	GPN	Wed, Aug 5, 2015	56.67	57.28	56.49	56.66
3660	NYSE	GPN	Tue, Aug 4, 2015	56.20	56.83	56.03	56.25
3659	NYSE	GPN	Mon, Aug 3, 2015	56.05	56.53	55.75	56.14
3658	NYSE	GPN	Fri, Jul 31, 2015	56.30	56.48	55.64	56.05
3657	NYSE	GPN	Thu, Jul 30, 2015	55.67	56.10	55.33	55.92
3656	NYSE	GPN	Wed, Jul 29, 2015	55.11	57.16	55.08	55.86
3655	NYSE	GPN	Tue, Jul 28, 2015	51.86	55.40	51.06	54.96
3654	NYSE	GPN	Mon, Jul 27, 2015	51.83	52.27	51.07	51.09
3653	NYSE	GPN	Fri, Jul 24, 2015	52.70	52.92	51.95	52.23
3652	NYSE	GPN	Thu, Jul 23, 2015	53.15	53.38	52.57	52.69
3651	NYSE	GPN	Wed, Jul 22, 2015	53.33	53.99	53.08	53.21
3650	NYSE	GPN	Tue, Jul 21, 2015	54.00	54.23	53.27	53.42
3649	NYSE	GPN	Mon, Jul 20, 2015	53.39	54.54	53.01	54.00
3648	NYSE	GPN	Fri, Jul 17, 2015	53.77	53.87	53.04	53.29
3647	NYSE	GPN	Thu, Jul 16, 2015	53.62	54.10	53.21	53.77
3646	NYSE	GPN	Wed, Jul 15, 2015	53.22	53.53	52.97	53.20
3645	NYSE	GPN	Tue, Jul 14, 2015	53.26	53.45	53.05	53.25
3644	NYSE	GPN	Mon, Jul 13, 2015	53.30	53.39	52.62	53.23
3643	NYSE	GPN	Fri, Jul 10, 2015	52.66	53.06	52.38	52.98
3642	NYSE	GPN	Thu, Jul 9, 2015	52.69	53.13	52.24	52.26
3641	NYSE	GPN	Wed, Jul 8, 2015	52.19	52.44	51.54	51.90
3640	NYSE	GPN	Tue, Jul 7, 2015	52.76	52.83	51.84	52.62
3639	NYSE	GPN	Mon, Jul 6, 2015	51.87	52.59	51.70	52.28
3638	NYSE	GPN	Thu, Jul 2, 2015	52.56	52.58	51.89	52.29
3637	NYSE	GPN	Wed, Jul 1, 2015	52.24	52.93	52.16	52.55
3636	NYSE	GPN	Tue, Jun 30, 2015	51.85	51.91	51.48	51.73
3635	NYSE	GPN	Mon, Jun 29, 2015	52.07	52.53	51.38	51.39
3634	NYSE	GPN	Fri, Jun 26, 2015	53.07	53.28	52.61	52.66
3633	NYSE	GPN	Thu, Jun 25, 2015	52.89	53.06	52.71	52.95
3632	NYSE	GPN	Wed, Jun 24, 2015	53.37	53.54	52.79	52.86
3631	NYSE	GPN	Tue, Jun 23, 2015	53.79	53.91	53.18	53.38
3630	NYSE	GPN	Mon, Jun 22, 2015	53.48	53.78	53.30	53.60
3629	NYSE	GPN	Fri, Jun 19, 2015	53.68	53.68	53.05	53.10
3628	NYSE	GPN	Thu, Jun 18, 2015	53.19	53.84	52.93	53.69
3627	NYSE	GPN	Wed, Jun 17, 2015	53.33	53.41	52.80	53.11
3626	NYSE	GPN	Tue, Jun 16, 2015	52.53	53.25	52.53	53.07
3625	NYSE	GPN	Mon, Jun 15, 2015	52.09	52.70	51.64	52.50
3624	NYSE	GPN	Fri, Jun 12, 2015	52.57	53.17	52.54	52.56
3623	NYSE	GPN	Thu, Jun 11, 2015	53.25	53.40	52.73	52.92
3622	NYSE	GPN	Wed, Jun 10, 2015	52.64	53.20	52.64	53.11
3621	NYSE	GPN	Tue, Jun 9, 2015	52.16	52.61	51.90	52.48
3620	NYSE	GPN	Mon, Jun 8, 2015	52.88	53.11	52.09	52.18
3619	NYSE	GPN	Fri, Jun 5, 2015	52.44	53.14	52.06	52.84
3618	NYSE	GPN	Thu, Jun 4, 2015	53.02	53.30	52.36	52.42
3617	NYSE	GPN	Wed, Jun 3, 2015	53.23	53.54	52.89	53.34
3616	NYSE	GPN	Tue, Jun 2, 2015	52.29	53.10	52.05	52.86
3615	NYSE	GPN	Mon, Jun 1, 2015	52.35	52.53	51.85	52.37
3614	NYSE	GPN	Fri, May 29, 2015	52.28	52.29	51.84	52.19
3613	NYSE	GPN	Thu, May 28, 2015	52.19	52.33	51.87	52.22
3612	NYSE	GPN	Wed, May 27, 2015	52.16	52.37	51.98	52.20
3611	NYSE	GPN	Tue, May 26, 2015	52.36	52.51	51.78	52.18
3610	NYSE	GPN	Fri, May 22, 2015	52.50	52.66	52.30	52.55
3609	NYSE	GPN	Thu, May 21, 2015	51.95	52.88	51.91	52.70
3608	NYSE	GPN	Wed, May 20, 2015	52.35	52.47	51.78	52.09
3607	NYSE	GPN	Tue, May 19, 2015	52.75	53.03	52.55	52.69
3606	NYSE	GPN	Mon, May 18, 2015	51.97	52.76	51.97	52.62
3605	NYSE	GPN	Fri, May 15, 2015	52.32	52.74	52.00	52.10
3604	NYSE	GPN	Thu, May 14, 2015	51.89	52.44	51.60	52.28
3603	NYSE	GPN	Wed, May 13, 2015	50.72	51.38	50.66	51.37
3602	NYSE	GPN	Tue, May 12, 2015	50.74	50.92	50.42	50.74
3601	NYSE	GPN	Mon, May 11, 2015	51.01	51.29	50.76	51.09
3600	NYSE	GPN	Fri, May 8, 2015	51.29	51.29	50.78	50.94
3599	NYSE	GPN	Thu, May 7, 2015	50.53	50.85	50.32	50.68
3598	NYSE	GPN	Wed, May 6, 2015	50.78	50.95	50.48	50.65
3597	NYSE	GPN	Tue, May 5, 2015	50.20	50.69	50.13	50.54
3596	NYSE	GPN	Mon, May 4, 2015	50.55	50.90	50.41	50.46
3595	NYSE	GPN	Fri, May 1, 2015	50.44	50.86	50.08	50.54
3594	NYSE	GPN	Thu, Apr 30, 2015	50.52	50.93	50.02	50.14
3593	NYSE	GPN	Wed, Apr 29, 2015	50.38	51.15	49.99	50.95
3592	NYSE	GPN	Tue, Apr 28, 2015	50.56	50.82	50.01	50.49
3591	NYSE	GPN	Mon, Apr 27, 2015	50.93	51.02	50.44	50.68
3590	NYSE	GPN	Fri, Apr 24, 2015	50.91	51.00	50.48	50.90
3589	NYSE	GPN	Thu, Apr 23, 2015	50.89	51.00	50.75	50.86
3588	NYSE	GPN	Wed, Apr 22, 2015	51.00	51.23	50.48	50.94
3587	NYSE	GPN	Tue, Apr 21, 2015	50.34	51.00	50.03	50.82
3586	NYSE	GPN	Mon, Apr 20, 2015	50.15	50.31	49.97	50.15
3585	NYSE	GPN	Fri, Apr 17, 2015	49.41	49.89	49.24	49.88
3584	NYSE	GPN	Thu, Apr 16, 2015	50.00	50.22	49.69	49.86
3583	NYSE	GPN	Wed, Apr 15, 2015	49.51	50.43	49.22	50.03
3582	NYSE	GPN	Tue, Apr 14, 2015	49.05	49.52	48.84	49.33
3581	NYSE	GPN	Mon, Apr 13, 2015	49.88	50.00	49.05	49.05
3580	NYSE	GPN	Fri, Apr 10, 2015	49.83	49.96	49.37	49.84
3579	NYSE	GPN	Thu, Apr 9, 2015	49.61	49.91	48.81	49.32
3578	NYSE	GPN	Wed, Apr 8, 2015	47.63	49.98	47.50	49.31
3577	NYSE	GPN	Tue, Apr 7, 2015	46.41	46.51	45.96	46.12
3576	NYSE	GPN	Mon, Apr 6, 2015	45.62	46.61	45.48	46.30
3575	NYSE	GPN	Thu, Apr 2, 2015	45.79	46.31	45.73	45.96
3574	NYSE	GPN	Wed, Apr 1, 2015	45.86	45.96	45.21	45.92
3573	NYSE	GPN	Tue, Mar 31, 2015	45.86	46.11	45.50	45.84
3572	NYSE	GPN	Mon, Mar 30, 2015	45.06	45.88	44.95	45.84
3571	NYSE	GPN	Fri, Mar 27, 2015	44.94	45.32	44.70	44.99
3570	NYSE	GPN	Thu, Mar 26, 2015	44.54	45.05	44.13	44.93
3569	NYSE	GPN	Wed, Mar 25, 2015	45.82	45.82	44.74	44.74
3568	NYSE	GPN	Tue, Mar 24, 2015	45.77	46.07	45.48	45.55
3567	NYSE	GPN	Mon, Mar 23, 2015	46.03	46.27	45.85	45.87
3566	NYSE	GPN	Fri, Mar 20, 2015	46.72	46.98	46.02	46.03
3565	NYSE	GPN	Thu, Mar 19, 2015	46.72	46.92	46.08	46.48
3564	NYSE	GPN	Wed, Mar 18, 2015	45.73	46.25	45.31	46.00
3563	NYSE	GPN	Tue, Mar 17, 2015	45.20	46.02	45.20	45.86
3562	NYSE	GPN	Mon, Mar 16, 2015	44.79	45.34	44.69	45.30
3561	NYSE	GPN	Fri, Mar 13, 2015	45.10	45.14	44.25	44.58
3560	NYSE	GPN	Thu, Mar 12, 2015	44.85	45.30	44.83	45.23
3559	NYSE	GPN	Wed, Mar 11, 2015	44.00	44.68	43.84	44.61
3558	NYSE	GPN	Tue, Mar 10, 2015	44.97	44.99	44.11	44.13
3557	NYSE	GPN	Mon, Mar 9, 2015	45.35	45.52	45.10	45.22
3556	NYSE	GPN	Fri, Mar 6, 2015	46.01	46.12	45.08	45.27
3555	NYSE	GPN	Thu, Mar 5, 2015	46.19	46.43	45.80	46.25
3554	NYSE	GPN	Wed, Mar 4, 2015	45.94	46.07	45.54	46.01
3553	NYSE	GPN	Tue, Mar 3, 2015	46.30	46.41	45.81	46.00
3552	NYSE	GPN	Mon, Mar 2, 2015	45.94	46.42	45.77	46.39
3551	NYSE	GPN	Fri, Feb 27, 2015	46.40	46.49	45.90	45.93
3550	NYSE	GPN	Thu, Feb 26, 2015	46.12	46.40	46.08	46.40
3549	NYSE	GPN	Wed, Feb 25, 2015	46.00	46.16	45.89	46.07
3548	NYSE	GPN	Tue, Feb 24, 2015	46.07	46.18	45.84	45.96
3547	NYSE	GPN	Mon, Feb 23, 2015	46.36	46.36	45.98	46.12
3546	NYSE	GPN	Fri, Feb 20, 2015	45.93	46.39	45.50	46.36
3545	NYSE	GPN	Thu, Feb 19, 2015	46.00	46.27	45.73	46.11
3544	NYSE	GPN	Wed, Feb 18, 2015	45.67	46.08	45.51	46.07
3543	NYSE	GPN	Tue, Feb 17, 2015	45.87	45.97	45.69	45.85
3542	NYSE	GPN	Fri, Feb 13, 2015	46.14	46.29	45.60	45.93
3541	NYSE	GPN	Thu, Feb 12, 2015	45.57	46.22	45.34	46.09
3540	NYSE	GPN	Wed, Feb 11, 2015	45.23	45.45	45.02	45.33
3539	NYSE	GPN	Tue, Feb 10, 2015	45.19	45.21	44.64	45.18
3538	NYSE	GPN	Mon, Feb 9, 2015	44.98	45.17	44.70	44.92
3537	NYSE	GPN	Fri, Feb 6, 2015	45.32	45.47	44.97	45.11
3536	NYSE	GPN	Thu, Feb 5, 2015	44.73	45.44	44.59	45.35
3535	NYSE	GPN	Wed, Feb 4, 2015	44.57	44.94	44.34	44.52
3534	NYSE	GPN	Tue, Feb 3, 2015	44.49	45.00	44.36	44.79
3533	NYSE	GPN	Mon, Feb 2, 2015	43.80	44.36	43.14	44.36
3532	NYSE	GPN	Fri, Jan 30, 2015	43.92	44.20	43.51	43.66
3531	NYSE	GPN	Thu, Jan 29, 2015	43.66	44.03	43.42	43.98
3530	NYSE	GPN	Wed, Jan 28, 2015	44.28	44.42	43.56	43.70
3529	NYSE	GPN	Tue, Jan 27, 2015	43.80	44.31	43.63	44.00
3528	NYSE	GPN	Mon, Jan 26, 2015	44.00	44.44	43.49	44.43
3527	NYSE	GPN	Fri, Jan 23, 2015	44.07	44.40	43.85	44.14
3526	NYSE	GPN	Thu, Jan 22, 2015	43.66	44.19	42.82	44.18
3525	NYSE	GPN	Wed, Jan 21, 2015	43.51	43.75	43.13	43.31
3524	NYSE	GPN	Tue, Jan 20, 2015	43.94	44.25	42.79	43.55
3523	NYSE	GPN	Fri, Jan 16, 2015	42.38	43.91	42.17	43.81
3522	NYSE	GPN	Thu, Jan 15, 2015	43.30	43.30	41.99	42.34
3521	NYSE	GPN	Wed, Jan 14, 2015	41.88	42.70	41.85	42.35
3520	NYSE	GPN	Tue, Jan 13, 2015	42.64	43.30	41.78	42.49
3519	NYSE	GPN	Mon, Jan 12, 2015	42.96	43.10	42.20	42.35
3518	NYSE	GPN	Fri, Jan 9, 2015	42.60	43.03	42.18	42.74
3517	NYSE	GPN	Thu, Jan 8, 2015	42.87	43.15	41.91	42.39
3516	NYSE	GPN	Wed, Jan 7, 2015	39.41	39.70	39.06	39.65
3515	NYSE	GPN	Tue, Jan 6, 2015	39.74	39.93	38.87	39.19
3514	NYSE	GPN	Mon, Jan 5, 2015	40.17	40.27	39.47	39.64
3513	NYSE	GPN	Fri, Jan 2, 2015	40.63	40.78	40.02	40.33
3512	NYSE	GPN	Wed, Dec 31, 2014	40.68	41.03	40.32	40.37
3511	NYSE	GPN	Tue, Dec 30, 2014	40.75	40.75	40.35	40.49
3510	NYSE	GPN	Mon, Dec 29, 2014	40.77	41.09	40.64	40.86
3509	NYSE	GPN	Fri, Dec 26, 2014	41.19	41.24	40.73	40.75
3508	NYSE	GPN	Wed, Dec 24, 2014	40.83	41.29	40.78	40.97
3507	NYSE	GPN	Tue, Dec 23, 2014	40.94	41.22	40.60	40.84
3506	NYSE	GPN	Mon, Dec 22, 2014	40.65	41.06	40.65	40.85
3505	NYSE	GPN	Fri, Dec 19, 2014	40.51	40.76	40.10	40.65
3504	NYSE	GPN	Thu, Dec 18, 2014	40.09	40.62	39.88	40.58
3503	NYSE	GPN	Wed, Dec 17, 2014	38.75	39.75	38.60	39.61
3502	NYSE	GPN	Tue, Dec 16, 2014	39.14	39.31	38.58	38.64
3501	NYSE	GPN	Mon, Dec 15, 2014	39.79	39.98	39.04	39.37
3500	NYSE	GPN	Fri, Dec 12, 2014	40.56	40.71	39.58	39.62
3499	NYSE	GPN	Thu, Dec 11, 2014	40.96	41.35	40.79	40.85
3498	NYSE	GPN	Wed, Dec 10, 2014	41.73	41.79	40.80	40.86
3497	NYSE	GPN	Tue, Dec 9, 2014	40.98	41.84	40.79	41.76
3496	NYSE	GPN	Mon, Dec 8, 2014	42.10	42.51	41.20	41.43
3495	NYSE	GPN	Fri, Dec 5, 2014	42.56	42.72	42.16	42.28
3494	NYSE	GPN	Thu, Dec 4, 2014	42.77	42.91	42.21	42.43
3493	NYSE	GPN	Wed, Dec 3, 2014	42.53	42.92	42.30	42.87
3492	NYSE	GPN	Tue, Dec 2, 2014	41.91	42.54	41.56	42.53
3491	NYSE	GPN	Mon, Dec 1, 2014	42.94	42.95	41.60	41.66
3490	NYSE	GPN	Fri, Nov 28, 2014	42.90	43.36	42.90	43.18
3489	NYSE	GPN	Wed, Nov 26, 2014	42.60	42.84	42.46	42.84
3488	NYSE	GPN	Tue, Nov 25, 2014	42.81	42.89	42.38	42.54
3487	NYSE	GPN	Mon, Nov 24, 2014	42.10	42.73	41.83	42.69
3486	NYSE	GPN	Fri, Nov 21, 2014	42.11	42.27	41.76	41.86
3485	NYSE	GPN	Thu, Nov 20, 2014	41.42	41.92	41.34	41.78
3484	NYSE	GPN	Wed, Nov 19, 2014	41.63	41.67	41.16	41.56
3483	NYSE	GPN	Tue, Nov 18, 2014	41.71	41.95	41.65	41.73
3482	NYSE	GPN	Mon, Nov 17, 2014	41.47	41.80	41.32	41.77
3481	NYSE	GPN	Fri, Nov 14, 2014	41.95	42.03	41.41	41.63
3480	NYSE	GPN	Thu, Nov 13, 2014	42.12	42.17	41.84	41.97
3479	NYSE	GPN	Wed, Nov 12, 2014	41.96	42.15	41.76	42.14
3478	NYSE	GPN	Tue, Nov 11, 2014	41.96	42.15	41.77	42.08
3477	NYSE	GPN	Mon, Nov 10, 2014	41.49	42.09	41.28	42.06
3476	NYSE	GPN	Fri, Nov 7, 2014	41.55	41.62	41.15	41.38
3475	NYSE	GPN	Thu, Nov 6, 2014	41.27	41.87	41.13	41.65
3474	NYSE	GPN	Wed, Nov 5, 2014	41.63	41.81	41.16	41.16
3473	NYSE	GPN	Tue, Nov 4, 2014	40.17	41.43	40.00	41.40
3472	NYSE	GPN	Mon, Nov 3, 2014	40.24	40.50	40.17	40.20
3471	NYSE	GPN	Fri, Oct 31, 2014	40.45	40.46	40.11	40.25
3470	NYSE	GPN	Thu, Oct 30, 2014	39.75	40.10	39.45	39.90
3469	NYSE	GPN	Wed, Oct 29, 2014	40.11	40.34	39.62	39.81
3468	NYSE	GPN	Tue, Oct 28, 2014	39.45	40.06	39.35	40.06
3467	NYSE	GPN	Mon, Oct 27, 2014	39.16	39.41	38.80	39.30
3466	NYSE	GPN	Fri, Oct 24, 2014	38.76	39.32	38.74	39.29
3465	NYSE	GPN	Thu, Oct 23, 2014	38.85	38.99	38.56	38.68
3464	NYSE	GPN	Wed, Oct 22, 2014	38.45	39.09	38.15	38.46
3463	NYSE	GPN	Tue, Oct 21, 2014	36.79	37.79	36.62	37.78
3462	NYSE	GPN	Mon, Oct 20, 2014	36.08	36.47	36.08	36.46
3461	NYSE	GPN	Fri, Oct 17, 2014	36.24	36.64	35.87	36.18
3460	NYSE	GPN	Thu, Oct 16, 2014	35.35	36.04	35.27	35.92
3459	NYSE	GPN	Wed, Oct 15, 2014	35.51	36.34	35.20	35.92
3458	NYSE	GPN	Tue, Oct 14, 2014	35.99	36.47	35.88	36.00
3457	NYSE	GPN	Mon, Oct 13, 2014	36.49	36.72	35.83	35.84
3456	NYSE	GPN	Fri, Oct 10, 2014	37.03	37.41	36.42	36.44
3455	NYSE	GPN	Thu, Oct 9, 2014	37.87	38.02	36.97	36.99
3454	NYSE	GPN	Wed, Oct 8, 2014	37.82	37.99	37.33	37.87
3453	NYSE	GPN	Tue, Oct 7, 2014	38.39	38.42	37.81	37.81
3452	NYSE	GPN	Mon, Oct 6, 2014	38.38	39.04	38.31	38.60
3451	NYSE	GPN	Fri, Oct 3, 2014	36.46	38.35	36.23	38.16
3450	NYSE	GPN	Thu, Oct 2, 2014	36.05	36.80	35.25	36.13
3449	NYSE	GPN	Wed, Oct 1, 2014	34.95	35.03	34.30	34.40
3448	NYSE	GPN	Tue, Sep 30, 2014	35.20	35.34	34.88	34.94
3447	NYSE	GPN	Mon, Sep 29, 2014	34.94	35.36	34.90	35.11
3446	NYSE	GPN	Fri, Sep 26, 2014	34.81	35.48	34.68	35.31
3445	NYSE	GPN	Thu, Sep 25, 2014	34.79	35.02	34.37	34.67
3444	NYSE	GPN	Wed, Sep 24, 2014	34.78	34.95	34.70	34.82
3443	NYSE	GPN	Tue, Sep 23, 2014	35.10	35.36	34.73	34.73
3442	NYSE	GPN	Mon, Sep 22, 2014	35.43	35.92	35.24	35.27
3441	NYSE	GPN	Fri, Sep 19, 2014	36.13	36.15	35.45	35.52
3440	NYSE	GPN	Thu, Sep 18, 2014	35.83	36.18	35.74	35.91
3439	NYSE	GPN	Wed, Sep 17, 2014	35.74	36.00	35.58	35.70
3438	NYSE	GPN	Tue, Sep 16, 2014	35.28	35.94	35.03	35.77
3437	NYSE	GPN	Mon, Sep 15, 2014	35.53	35.62	35.26	35.45
3436	NYSE	GPN	Fri, Sep 12, 2014	35.68	35.82	35.26	35.53
3435	NYSE	GPN	Thu, Sep 11, 2014	35.76	35.87	35.50	35.67
3434	NYSE	GPN	Wed, Sep 10, 2014	35.41	35.90	35.29	35.83
3433	NYSE	GPN	Tue, Sep 9, 2014	36.02	36.19	35.45	35.48
3432	NYSE	GPN	Mon, Sep 8, 2014	36.22	36.31	35.93	36.10
3431	NYSE	GPN	Fri, Sep 5, 2014	36.03	36.26	36.00	36.25
3430	NYSE	GPN	Thu, Sep 4, 2014	36.15	36.35	35.98	35.98
3429	NYSE	GPN	Wed, Sep 3, 2014	36.55	36.70	35.86	36.07
3428	NYSE	GPN	Tue, Sep 2, 2014	36.36	36.89	36.33	36.43
3427	NYSE	GPN	Fri, Aug 29, 2014	36.14	36.46	35.97	36.36
3426	NYSE	GPN	Thu, Aug 28, 2014	36.10	36.20	35.89	36.10
3425	NYSE	GPN	Wed, Aug 27, 2014	36.23	36.24	35.93	36.17
3424	NYSE	GPN	Tue, Aug 26, 2014	36.28	36.37	36.11	36.24
3423	NYSE	GPN	Mon, Aug 25, 2014	36.29	36.29	36.07	36.18
3422	NYSE	GPN	Fri, Aug 22, 2014	35.95	36.25	35.87	36.07
3421	NYSE	GPN	Thu, Aug 21, 2014	36.05	36.22	35.88	36.02
3420	NYSE	GPN	Wed, Aug 20, 2014	35.89	36.04	35.55	35.98
3419	NYSE	GPN	Tue, Aug 19, 2014	35.93	36.05	35.87	35.95
3418	NYSE	GPN	Mon, Aug 18, 2014	35.70	35.95	35.53	35.78
3417	NYSE	GPN	Fri, Aug 15, 2014	35.64	35.82	35.29	35.49
3416	NYSE	GPN	Thu, Aug 14, 2014	35.36	35.61	35.30	35.52
3415	NYSE	GPN	Wed, Aug 13, 2014	34.67	35.41	34.67	35.38
3414	NYSE	GPN	Tue, Aug 12, 2014	34.62	34.98	34.46	34.57
3413	NYSE	GPN	Mon, Aug 11, 2014	34.63	35.02	34.60	34.74
3412	NYSE	GPN	Fri, Aug 8, 2014	34.05	34.59	34.05	34.48
3411	NYSE	GPN	Thu, Aug 7, 2014	34.12	34.12	33.67	34.01
3410	NYSE	GPN	Wed, Aug 6, 2014	33.77	34.45	33.76	33.99
3409	NYSE	GPN	Tue, Aug 5, 2014	34.51	34.61	34.04	34.07
3408	NYSE	GPN	Mon, Aug 4, 2014	34.71	34.76	34.47	34.68
3407	NYSE	GPN	Fri, Aug 1, 2014	34.51	34.73	34.28	34.64
3406	NYSE	GPN	Thu, Jul 31, 2014	35.16	35.30	34.58	34.64
3405	NYSE	GPN	Wed, Jul 30, 2014	35.50	35.50	34.43	35.33
3404	NYSE	GPN	Tue, Jul 29, 2014	35.70	36.05	35.49	35.87
3403	NYSE	GPN	Mon, Jul 28, 2014	35.91	35.96	35.49	35.72
3402	NYSE	GPN	Fri, Jul 25, 2014	36.13	36.14	35.74	35.89
3401	NYSE	GPN	Thu, Jul 24, 2014	37.11	37.11	36.28	36.33
3400	NYSE	GPN	Wed, Jul 23, 2014	37.00	37.06	36.82	36.91
3399	NYSE	GPN	Tue, Jul 22, 2014	36.64	37.04	36.54	36.90
3398	NYSE	GPN	Mon, Jul 21, 2014	36.30	36.63	36.15	36.51
3397	NYSE	GPN	Fri, Jul 18, 2014	35.82	36.44	35.76	36.38
3396	NYSE	GPN	Thu, Jul 17, 2014	36.29	36.46	35.61	35.64
3395	NYSE	GPN	Wed, Jul 16, 2014	36.97	37.12	36.29	36.48
3394	NYSE	GPN	Tue, Jul 15, 2014	37.00	37.23	36.45	36.80
3393	NYSE	GPN	Mon, Jul 14, 2014	36.78	37.15	36.69	36.98
3392	NYSE	GPN	Fri, Jul 11, 2014	36.49	36.61	36.22	36.55
3391	NYSE	GPN	Thu, Jul 10, 2014	36.30	36.70	36.17	36.44
3390	NYSE	GPN	Wed, Jul 9, 2014	36.70	36.85	36.49	36.72
3389	NYSE	GPN	Tue, Jul 8, 2014	36.66	36.66	36.40	36.55
3388	NYSE	GPN	Mon, Jul 7, 2014	36.27	36.74	36.27	36.72
3387	NYSE	GPN	Thu, Jul 3, 2014	36.62	37.01	35.97	36.91
3386	NYSE	GPN	Wed, Jul 2, 2014	36.69	36.90	36.39	36.44
3385	NYSE	GPN	Tue, Jul 1, 2014	36.47	37.21	36.38	36.75
3384	NYSE	GPN	Mon, Jun 30, 2014	36.25	36.44	36.10	36.43
3383	NYSE	GPN	Fri, Jun 27, 2014	35.94	36.32	35.94	36.26
3382	NYSE	GPN	Thu, Jun 26, 2014	36.08	36.21	35.80	36.03
3381	NYSE	GPN	Wed, Jun 25, 2014	35.83	36.28	35.76	36.11
3380	NYSE	GPN	Tue, Jun 24, 2014	35.88	36.37	35.80	35.95
3379	NYSE	GPN	Mon, Jun 23, 2014	35.65	36.00	35.43	35.96
3378	NYSE	GPN	Fri, Jun 20, 2014	35.53	35.78	35.44	35.72
3377	NYSE	GPN	Thu, Jun 19, 2014	35.10	35.51	35.05	35.45
3376	NYSE	GPN	Wed, Jun 18, 2014	35.33	35.43	34.92	35.10
3375	NYSE	GPN	Tue, Jun 17, 2014	35.21	35.40	35.06	35.26
3374	NYSE	GPN	Mon, Jun 16, 2014	35.74	35.82	35.29	35.38
3373	NYSE	GPN	Fri, Jun 13, 2014	35.61	35.89	35.32	35.77
3372	NYSE	GPN	Thu, Jun 12, 2014	35.42	35.59	35.17	35.40
3371	NYSE	GPN	Wed, Jun 11, 2014	35.44	35.61	35.29	35.47
3370	NYSE	GPN	Tue, Jun 10, 2014	35.47	35.71	35.42	35.58
3369	NYSE	GPN	Mon, Jun 9, 2014	35.06	35.63	35.00	35.58
3368	NYSE	GPN	Fri, Jun 6, 2014	34.70	35.14	34.56	35.07
3367	NYSE	GPN	Thu, Jun 5, 2014	34.78	34.87	34.50	34.53
3366	NYSE	GPN	Wed, Jun 4, 2014	34.47	34.77	34.30	34.71
3365	NYSE	GPN	Tue, Jun 3, 2014	34.39	34.77	34.36	34.71
3364	NYSE	GPN	Mon, Jun 2, 2014	34.27	34.72	34.26	34.57
3363	NYSE	GPN	Fri, May 30, 2014	34.63	34.72	34.26	34.28
3362	NYSE	GPN	Thu, May 29, 2014	35.04	35.14	34.63	34.67
3361	NYSE	GPN	Wed, May 28, 2014	34.72	35.12	34.56	34.93
3360	NYSE	GPN	Tue, May 27, 2014	34.70	34.84	34.50	34.64
3359	NYSE	GPN	Fri, May 23, 2014	34.03	34.56	34.03	34.50
3358	NYSE	GPN	Thu, May 22, 2014	33.81	34.11	33.61	33.95
3357	NYSE	GPN	Wed, May 21, 2014	33.87	34.11	33.78	33.80
3356	NYSE	GPN	Tue, May 20, 2014	34.36	34.45	33.67	33.68
3355	NYSE	GPN	Mon, May 19, 2014	33.94	34.59	33.90	34.38
3354	NYSE	GPN	Fri, May 16, 2014	33.78	33.96	33.55	33.92
3353	NYSE	GPN	Thu, May 15, 2014	33.68	33.92	33.30	33.75
3352	NYSE	GPN	Wed, May 14, 2014	33.73	33.92	33.45	33.69
3351	NYSE	GPN	Tue, May 13, 2014	33.95	34.01	33.51	33.70
3350	NYSE	GPN	Mon, May 12, 2014	34.32	34.86	33.95	34.16
3349	NYSE	GPN	Fri, May 9, 2014	33.93	34.47	33.82	34.34
3348	NYSE	GPN	Thu, May 8, 2014	33.81	34.63	33.80	34.05
3347	NYSE	GPN	Wed, May 7, 2014	33.48	33.83	33.17	33.81
3346	NYSE	GPN	Tue, May 6, 2014	33.34	33.70	33.23	33.46
3345	NYSE	GPN	Mon, May 5, 2014	33.12	33.50	32.87	33.44
3344	NYSE	GPN	Fri, May 2, 2014	33.09	33.60	33.00	33.33
3343	NYSE	GPN	Thu, May 1, 2014	33.50	33.83	32.98	33.02
3342	NYSE	GPN	Wed, Apr 30, 2014	32.77	33.45	32.59	33.42
3341	NYSE	GPN	Tue, Apr 29, 2014	32.76	32.87	32.33	32.81
3340	NYSE	GPN	Mon, Apr 28, 2014	33.03	33.15	32.43	32.63
3339	NYSE	GPN	Fri, Apr 25, 2014	33.08	33.37	32.86	32.86
3338	NYSE	GPN	Thu, Apr 24, 2014	33.51	33.54	32.86	33.21
3337	NYSE	GPN	Wed, Apr 23, 2014	33.90	33.98	33.35	33.35
3336	NYSE	GPN	Tue, Apr 22, 2014	33.91	34.14	33.73	33.90
3335	NYSE	GPN	Mon, Apr 21, 2014	33.96	34.01	33.75	33.86
3334	NYSE	GPN	Thu, Apr 17, 2014	33.88	34.14	33.86	33.95
3333	NYSE	GPN	Wed, Apr 16, 2014	33.70	34.08	33.66	33.93
3332	NYSE	GPN	Tue, Apr 15, 2014	33.16	33.55	32.60	33.42
3331	NYSE	GPN	Mon, Apr 14, 2014	33.07	33.19	32.69	33.07
3330	NYSE	GPN	Fri, Apr 11, 2014	32.87	33.39	32.65	32.91
3329	NYSE	GPN	Thu, Apr 10, 2014	33.65	33.76	33.00	33.20
3328	NYSE	GPN	Wed, Apr 9, 2014	33.50	33.75	33.23	33.70
3327	NYSE	GPN	Tue, Apr 8, 2014	33.06	33.62	32.63	33.50
3326	NYSE	GPN	Mon, Apr 7, 2014	33.93	34.12	32.42	33.19
3325	NYSE	GPN	Fri, Apr 4, 2014	35.00	35.13	33.98	34.14
3324	NYSE	GPN	Thu, Apr 3, 2014	35.85	36.02	35.49	35.82
3323	NYSE	GPN	Wed, Apr 2, 2014	36.34	36.39	35.82	35.93
3322	NYSE	GPN	Tue, Apr 1, 2014	35.77	36.16	35.70	36.10
3321	NYSE	GPN	Mon, Mar 31, 2014	35.36	35.75	35.28	35.56
3320	NYSE	GPN	Fri, Mar 28, 2014	35.16	35.35	34.80	35.22
3319	NYSE	GPN	Thu, Mar 27, 2014	34.47	35.19	33.97	34.94
3318	NYSE	GPN	Wed, Mar 26, 2014	35.13	35.14	34.24	34.24
3317	NYSE	GPN	Tue, Mar 25, 2014	36.15	36.33	35.01	35.04
3316	NYSE	GPN	Mon, Mar 24, 2014	36.35	36.65	35.70	35.97
3315	NYSE	GPN	Fri, Mar 21, 2014	36.56	36.62	35.99	36.27
3314	NYSE	GPN	Thu, Mar 20, 2014	36.22	36.53	36.11	36.46
3313	NYSE	GPN	Wed, Mar 19, 2014	36.73	36.73	35.98	36.24
3312	NYSE	GPN	Tue, Mar 18, 2014	35.92	36.52	35.78	36.50
3311	NYSE	GPN	Mon, Mar 17, 2014	35.63	35.91	35.53	35.85
3310	NYSE	GPN	Fri, Mar 14, 2014	35.47	35.93	35.36	35.45
3309	NYSE	GPN	Thu, Mar 13, 2014	36.45	36.92	35.42	35.47
3308	NYSE	GPN	Wed, Mar 12, 2014	36.17	36.34	35.96	36.31
3307	NYSE	GPN	Tue, Mar 11, 2014	36.34	36.68	36.03	36.25
3306	NYSE	GPN	Mon, Mar 10, 2014	36.35	36.40	36.11	36.23
3305	NYSE	GPN	Fri, Mar 7, 2014	35.92	36.42	35.86	36.29
3304	NYSE	GPN	Thu, Mar 6, 2014	35.97	36.02	35.63	35.84
3303	NYSE	GPN	Wed, Mar 5, 2014	35.70	35.94	35.44	35.81
3302	NYSE	GPN	Tue, Mar 4, 2014	35.42	35.75	35.12	35.61
3301	NYSE	GPN	Mon, Mar 3, 2014	35.71	35.71	34.79	35.04
3300	NYSE	GPN	Fri, Feb 28, 2014	34.82	35.39	34.73	35.17
3299	NYSE	GPN	Thu, Feb 27, 2014	34.26	34.93	34.16	34.78
3298	NYSE	GPN	Wed, Feb 26, 2014	34.30	34.43	34.07	34.24
3297	NYSE	GPN	Tue, Feb 25, 2014	34.32	34.67	34.12	34.16
3296	NYSE	GPN	Mon, Feb 24, 2014	34.35	34.76	34.23	34.42
3295	NYSE	GPN	Fri, Feb 21, 2014	33.73	34.46	33.67	34.36
3294	NYSE	GPN	Thu, Feb 20, 2014	33.59	33.84	33.38	33.74
3293	NYSE	GPN	Wed, Feb 19, 2014	33.37	33.78	33.22	33.61
3292	NYSE	GPN	Tue, Feb 18, 2014	33.59	33.66	33.32	33.43
3291	NYSE	GPN	Fri, Feb 14, 2014	33.50	33.52	33.17	33.51
3290	NYSE	GPN	Thu, Feb 13, 2014	33.18	33.64	33.17	33.60
3289	NYSE	GPN	Wed, Feb 12, 2014	33.48	33.66	33.32	33.44
3288	NYSE	GPN	Tue, Feb 11, 2014	33.25	33.68	33.10	33.56
3287	NYSE	GPN	Mon, Feb 10, 2014	32.93	33.28	32.88	33.25
3286	NYSE	GPN	Fri, Feb 7, 2014	32.55	33.08	32.52	32.98
3285	NYSE	GPN	Thu, Feb 6, 2014	32.05	32.52	32.05	32.49
3284	NYSE	GPN	Wed, Feb 5, 2014	32.00	32.17	31.72	32.06
3283	NYSE	GPN	Tue, Feb 4, 2014	31.95	32.15	31.68	32.05
3282	NYSE	GPN	Mon, Feb 3, 2014	32.99	33.15	31.57	31.81
3281	NYSE	GPN	Fri, Jan 31, 2014	33.39	33.55	32.99	33.05
3280	NYSE	GPN	Thu, Jan 30, 2014	33.61	33.90	33.48	33.84
3279	NYSE	GPN	Wed, Jan 29, 2014	33.62	33.86	33.22	33.38
3278	NYSE	GPN	Tue, Jan 28, 2014	33.44	34.19	33.43	33.73
3277	NYSE	GPN	Mon, Jan 27, 2014	33.85	33.85	32.97	33.26
3276	NYSE	GPN	Fri, Jan 24, 2014	34.43	34.43	33.33	33.46
3275	NYSE	GPN	Thu, Jan 23, 2014	34.62	34.82	34.37	34.40
3274	NYSE	GPN	Wed, Jan 22, 2014	34.53	35.00	34.43	34.93
3273	NYSE	GPN	Tue, Jan 21, 2014	34.89	34.89	34.34	34.42
3272	NYSE	GPN	Fri, Jan 17, 2014	34.77	34.78	34.51	34.61
3271	NYSE	GPN	Thu, Jan 16, 2014	34.65	34.94	34.65	34.72
3270	NYSE	GPN	Wed, Jan 15, 2014	34.90	35.16	34.87	34.88
3269	NYSE	GPN	Tue, Jan 14, 2014	34.67	35.15	34.56	34.92
3268	NYSE	GPN	Mon, Jan 13, 2014	34.38	34.66	34.28	34.56
3267	NYSE	GPN	Fri, Jan 10, 2014	33.72	34.28	33.62	34.27
3266	NYSE	GPN	Thu, Jan 9, 2014	32.94	34.23	32.89	33.52
3265	NYSE	GPN	Wed, Jan 8, 2014	32.38	32.48	32.07	32.21
3264	NYSE	GPN	Tue, Jan 7, 2014	32.63	32.85	32.44	32.45
3263	NYSE	GPN	Mon, Jan 6, 2014	33.50	33.61	32.64	32.65
3262	NYSE	GPN	Fri, Jan 3, 2014	33.17	33.49	32.91	33.31
3261	NYSE	GPN	Thu, Jan 2, 2014	32.45	32.75	32.45	32.73
3260	NYSE	GPN	Tue, Dec 31, 2013	32.36	32.57	32.34	32.50
3259	NYSE	GPN	Mon, Dec 30, 2013	31.90	32.34	31.88	32.24
3258	NYSE	GPN	Fri, Dec 27, 2013	32.07	32.08	31.90	31.92
3257	NYSE	GPN	Thu, Dec 26, 2013	32.01	32.01	31.79	31.89
3256	NYSE	GPN	Tue, Dec 24, 2013	31.80	31.93	31.73	31.82
3255	NYSE	GPN	Mon, Dec 23, 2013	31.76	31.91	31.55	31.80
3254	NYSE	GPN	Fri, Dec 20, 2013	30.78	31.78	30.76	31.75
3253	NYSE	GPN	Thu, Dec 19, 2013	31.47	31.55	30.61	30.76
3252	NYSE	GPN	Wed, Dec 18, 2013	31.19	31.43	30.80	31.38
3251	NYSE	GPN	Tue, Dec 17, 2013	31.58	31.73	31.36	31.68
3250	NYSE	GPN	Mon, Dec 16, 2013	31.54	31.60	31.35	31.53
3249	NYSE	GPN	Fri, Dec 13, 2013	31.50	31.61	31.28	31.39
3248	NYSE	GPN	Thu, Dec 12, 2013	31.59	31.63	31.28	31.41
3247	NYSE	GPN	Wed, Dec 11, 2013	31.75	31.84	31.43	31.60
3246	NYSE	GPN	Tue, Dec 10, 2013	31.68	31.85	31.68	31.75
3245	NYSE	GPN	Mon, Dec 9, 2013	31.73	31.92	31.73	31.78
3244	NYSE	GPN	Fri, Dec 6, 2013	31.35	31.71	31.17	31.69
3243	NYSE	GPN	Thu, Dec 5, 2013	31.23	31.37	31.08	31.11
3242	NYSE	GPN	Wed, Dec 4, 2013	31.37	31.57	31.06	31.09
3241	NYSE	GPN	Tue, Dec 3, 2013	31.25	31.52	31.25	31.45
3240	NYSE	GPN	Mon, Dec 2, 2013	31.56	31.77	31.30	31.34
3239	NYSE	GPN	Fri, Nov 29, 2013	31.50	31.78	31.46	31.53
3238	NYSE	GPN	Wed, Nov 27, 2013	31.75	31.76	31.32	31.51
3237	NYSE	GPN	Tue, Nov 26, 2013	31.90	31.94	31.72	31.74
3236	NYSE	GPN	Mon, Nov 25, 2013	31.63	31.88	31.49	31.77
3235	NYSE	GPN	Fri, Nov 22, 2013	31.83	31.90	31.48	31.50
3234	NYSE	GPN	Thu, Nov 21, 2013	31.52	31.87	31.44	31.76
3233	NYSE	GPN	Wed, Nov 20, 2013	31.74	31.91	31.37	31.41
3232	NYSE	GPN	Tue, Nov 19, 2013	31.86	31.97	31.55	31.71
3231	NYSE	GPN	Mon, Nov 18, 2013	31.94	32.21	31.70	31.86
3230	NYSE	GPN	Fri, Nov 15, 2013	31.50	31.76	31.36	31.75
3229	NYSE	GPN	Thu, Nov 14, 2013	31.47	31.55	31.11	31.52
3228	NYSE	GPN	Wed, Nov 13, 2013	30.61	31.16	30.45	31.15
3227	NYSE	GPN	Tue, Nov 12, 2013	30.46	30.76	30.38	30.73
3226	NYSE	GPN	Mon, Nov 11, 2013	30.32	30.64	30.21	30.53
3225	NYSE	GPN	Fri, Nov 8, 2013	29.99	30.42	29.90	30.41
3224	NYSE	GPN	Thu, Nov 7, 2013	30.34	30.39	29.96	29.98
3223	NYSE	GPN	Wed, Nov 6, 2013	29.97	30.29	29.95	30.26
3222	NYSE	GPN	Tue, Nov 5, 2013	29.85	30.13	29.65	29.91
3221	NYSE	GPN	Mon, Nov 4, 2013	30.01	30.08	29.89	30.02
3220	NYSE	GPN	Fri, Nov 1, 2013	29.80	29.93	29.58	29.85
3219	NYSE	GPN	Thu, Oct 31, 2013	29.80	29.95	29.62	29.74
3218	NYSE	GPN	Wed, Oct 30, 2013	29.96	30.14	29.73	29.90
3217	NYSE	GPN	Tue, Oct 29, 2013	30.02	30.13	29.71	30.01
3216	NYSE	GPN	Mon, Oct 28, 2013	29.89	30.03	29.65	29.91
3215	NYSE	GPN	Fri, Oct 25, 2013	29.79	29.86	29.44	29.85
3214	NYSE	GPN	Thu, Oct 24, 2013	29.61	29.88	29.35	29.82
3213	NYSE	GPN	Wed, Oct 23, 2013	29.39	29.60	29.23	29.48
3212	NYSE	GPN	Tue, Oct 22, 2013	28.95	29.61	28.90	29.60
3211	NYSE	GPN	Mon, Oct 21, 2013	28.47	28.87	28.41	28.81
3210	NYSE	GPN	Fri, Oct 18, 2013	28.15	28.45	28.03	28.42
3209	NYSE	GPN	Thu, Oct 17, 2013	28.15	28.17	27.88	27.98
3208	NYSE	GPN	Wed, Oct 16, 2013	27.86	28.20	27.79	28.19
3207	NYSE	GPN	Tue, Oct 15, 2013	27.66	27.74	27.50	27.68
3206	NYSE	GPN	Mon, Oct 14, 2013	27.45	27.75	27.37	27.75
3205	NYSE	GPN	Fri, Oct 11, 2013	27.66	27.81	27.48	27.63
3204	NYSE	GPN	Thu, Oct 10, 2013	27.40	27.77	27.37	27.59
3203	NYSE	GPN	Wed, Oct 9, 2013	27.27	27.29	26.93	27.15
3202	NYSE	GPN	Tue, Oct 8, 2013	27.47	27.67	26.62	26.87
3201	NYSE	GPN	Mon, Oct 7, 2013	27.98	28.22	27.38	27.42
3200	NYSE	GPN	Fri, Oct 4, 2013	28.47	28.55	28.25	28.47
3199	NYSE	GPN	Thu, Oct 3, 2013	28.25	28.56	27.90	28.51
3198	NYSE	GPN	Wed, Oct 2, 2013	27.13	28.71	27.00	28.25
3197	NYSE	GPN	Tue, Oct 1, 2013	25.45	25.73	25.25	25.35
3196	NYSE	GPN	Mon, Sep 30, 2013	25.18	25.73	25.06	25.54
3195	NYSE	GPN	Fri, Sep 27, 2013	25.21	25.38	25.02	25.25
3194	NYSE	GPN	Thu, Sep 26, 2013	25.04	25.26	24.97	25.21
3193	NYSE	GPN	Wed, Sep 25, 2013	24.86	25.15	24.76	24.97
3192	NYSE	GPN	Tue, Sep 24, 2013	24.88	25.08	24.69	24.80
3191	NYSE	GPN	Mon, Sep 23, 2013	24.99	25.06	24.72	24.76
3190	NYSE	GPN	Fri, Sep 20, 2013	25.10	25.19	24.84	24.99
3189	NYSE	GPN	Thu, Sep 19, 2013	25.16	25.21	24.95	24.96
3188	NYSE	GPN	Wed, Sep 18, 2013	24.89	25.13	24.79	25.10
3187	NYSE	GPN	Tue, Sep 17, 2013	24.96	25.09	24.86	24.97
3186	NYSE	GPN	Mon, Sep 16, 2013	24.89	25.14	24.83	24.96
3185	NYSE	GPN	Fri, Sep 13, 2013	24.79	24.79	24.53	24.70
3184	NYSE	GPN	Thu, Sep 12, 2013	24.83	24.97	24.67	24.69
3183	NYSE	GPN	Wed, Sep 11, 2013	24.65	24.85	24.60	24.82
3182	NYSE	GPN	Tue, Sep 10, 2013	24.65	24.76	24.60	24.64
3181	NYSE	GPN	Mon, Sep 9, 2013	24.25	24.60	24.25	24.51
3180	NYSE	GPN	Fri, Sep 6, 2013	24.02	24.27	23.84	24.14
3179	NYSE	GPN	Thu, Sep 5, 2013	23.93	24.03	23.86	23.89
3178	NYSE	GPN	Wed, Sep 4, 2013	23.96	24.09	23.94	23.98
3177	NYSE	GPN	Tue, Sep 3, 2013	24.03	24.04	23.68	23.93
3176	NYSE	GPN	Fri, Aug 30, 2013	24.05	24.05	23.78	23.83
3175	NYSE	GPN	Thu, Aug 29, 2013	23.99	24.12	23.92	24.03
3174	NYSE	GPN	Wed, Aug 28, 2013	23.96	24.15	23.89	24.08
3173	NYSE	GPN	Tue, Aug 27, 2013	24.33	24.38	23.97	24.00
3172	NYSE	GPN	Mon, Aug 26, 2013	24.50	24.68	24.43	24.51
3171	NYSE	GPN	Fri, Aug 23, 2013	24.50	24.50	24.31	24.48
3170	NYSE	GPN	Thu, Aug 22, 2013	24.18	24.50	24.18	24.45
3169	NYSE	GPN	Wed, Aug 21, 2013	24.10	24.31	24.00	24.19
3168	NYSE	GPN	Tue, Aug 20, 2013	23.93	24.24	23.77	24.19
3167	NYSE	GPN	Mon, Aug 19, 2013	23.96	24.08	23.86	23.96
3166	NYSE	GPN	Fri, Aug 16, 2013	23.84	24.01	23.79	23.99
3165	NYSE	GPN	Thu, Aug 15, 2013	23.73	23.89	23.70	23.86
3164	NYSE	GPN	Wed, Aug 14, 2013	23.44	24.00	23.41	24.00
3163	NYSE	GPN	Tue, Aug 13, 2013	24.01	24.06	23.65	23.82
3162	NYSE	GPN	Mon, Aug 12, 2013	23.80	23.99	23.73	23.81
3161	NYSE	GPN	Fri, Aug 9, 2013	23.95	24.08	23.83	23.87
3160	NYSE	GPN	Thu, Aug 8, 2013	23.97	24.16	23.87	23.97
3159	NYSE	GPN	Wed, Aug 7, 2013	24.22	24.22	23.79	23.85
3158	NYSE	GPN	Tue, Aug 6, 2013	24.14	24.25	24.02	24.23
3157	NYSE	GPN	Mon, Aug 5, 2013	24.05	24.24	24.04	24.18
3156	NYSE	GPN	Fri, Aug 2, 2013	24.28	24.48	24.05	24.12
3155	NYSE	GPN	Thu, Aug 1, 2013	23.61	24.31	23.58	24.25
3154	NYSE	GPN	Wed, Jul 31, 2013	23.52	23.74	23.14	23.16
3153	NYSE	GPN	Tue, Jul 30, 2013	23.03	23.47	22.93	23.43
3152	NYSE	GPN	Mon, Jul 29, 2013	23.02	23.13	22.70	22.95
3151	NYSE	GPN	Fri, Jul 26, 2013	22.91	23.33	22.48	23.09
3150	NYSE	GPN	Thu, Jul 25, 2013	24.41	24.60	24.29	24.34
3149	NYSE	GPN	Wed, Jul 24, 2013	24.82	24.83	24.42	24.47
3148	NYSE	GPN	Tue, Jul 23, 2013	24.63	24.88	24.43	24.71
3147	NYSE	GPN	Mon, Jul 22, 2013	24.20	24.63	24.18	24.50
3146	NYSE	GPN	Fri, Jul 19, 2013	24.10	24.25	24.06	24.17
3145	NYSE	GPN	Thu, Jul 18, 2013	23.98	24.30	23.94	24.14
3144	NYSE	GPN	Wed, Jul 17, 2013	24.00	24.05	23.89	23.97
3143	NYSE	GPN	Tue, Jul 16, 2013	24.00	24.03	23.86	23.91
3142	NYSE	GPN	Mon, Jul 15, 2013	24.00	24.19	23.96	24.00
3141	NYSE	GPN	Fri, Jul 12, 2013	24.03	24.23	23.95	24.01
3140	NYSE	GPN	Thu, Jul 11, 2013	24.07	24.25	23.93	24.04
3139	NYSE	GPN	Wed, Jul 10, 2013	23.87	23.99	23.77	23.87
3138	NYSE	GPN	Tue, Jul 9, 2013	23.88	23.99	23.80	23.87
3137	NYSE	GPN	Mon, Jul 8, 2013	23.62	23.92	23.61	23.77
3136	NYSE	GPN	Fri, Jul 5, 2013	23.39	23.52	23.31	23.51
3135	NYSE	GPN	Wed, Jul 3, 2013	23.27	23.38	23.10	23.23
3134	NYSE	GPN	Tue, Jul 2, 2013	23.39	23.56	23.18	23.30
3133	NYSE	GPN	Mon, Jul 1, 2013	23.25	23.56	23.21	23.37
3132	NYSE	GPN	Fri, Jun 28, 2013	23.44	23.45	23.05	23.16
3131	NYSE	GPN	Thu, Jun 27, 2013	23.29	23.56	23.20	23.47
3130	NYSE	GPN	Wed, Jun 26, 2013	23.23	23.31	23.00	23.16
3129	NYSE	GPN	Tue, Jun 25, 2013	23.06	23.14	22.96	23.01
3128	NYSE	GPN	Mon, Jun 24, 2013	22.83	23.03	22.42	22.91
3127	NYSE	GPN	Fri, Jun 21, 2013	23.50	23.55	22.89	22.94
3126	NYSE	GPN	Thu, Jun 20, 2013	23.78	23.90	23.36	23.36
3125	NYSE	GPN	Wed, Jun 19, 2013	24.34	24.38	23.97	23.99
3124	NYSE	GPN	Tue, Jun 18, 2013	24.26	24.47	24.18	24.45
3123	NYSE	GPN	Mon, Jun 17, 2013	24.24	24.30	24.13	24.19
3122	NYSE	GPN	Fri, Jun 14, 2013	24.26	24.38	24.08	24.08
3121	NYSE	GPN	Thu, Jun 13, 2013	23.81	24.26	23.57	24.22
3120	NYSE	GPN	Wed, Jun 12, 2013	23.97	24.00	23.81	23.85
3119	NYSE	GPN	Tue, Jun 11, 2013	23.66	24.00	23.51	23.90
3118	NYSE	GPN	Mon, Jun 10, 2013	23.66	24.00	23.56	23.84
3117	NYSE	GPN	Fri, Jun 7, 2013	23.74	23.89	23.56	23.63
3116	NYSE	GPN	Thu, Jun 6, 2013	23.48	23.58	23.38	23.57
3115	NYSE	GPN	Wed, Jun 5, 2013	23.73	23.89	23.56	23.57
3114	NYSE	GPN	Tue, Jun 4, 2013	24.05	24.17	23.70	23.81
3113	NYSE	GPN	Mon, Jun 3, 2013	23.96	24.09	23.68	24.07
3112	NYSE	GPN	Fri, May 31, 2013	24.23	24.36	23.94	23.98
3111	NYSE	GPN	Thu, May 30, 2013	24.03	24.46	24.00	24.35
3110	NYSE	GPN	Wed, May 29, 2013	23.43	24.07	23.39	24.00
3109	NYSE	GPN	Tue, May 28, 2013	23.76	23.98	23.43	23.44
3108	NYSE	GPN	Fri, May 24, 2013	23.41	23.56	23.24	23.55
3107	NYSE	GPN	Thu, May 23, 2013	23.30	23.62	23.24	23.49
3106	NYSE	GPN	Wed, May 22, 2013	23.69	23.88	23.39	23.49
3105	NYSE	GPN	Tue, May 21, 2013	23.63	23.87	23.58	23.70
3104	NYSE	GPN	Mon, May 20, 2013	23.61	23.75	23.57	23.64
3103	NYSE	GPN	Fri, May 17, 2013	23.39	23.84	23.35	23.69
3102	NYSE	GPN	Thu, May 16, 2013	23.26	23.83	23.23	23.38
3101	NYSE	GPN	Wed, May 15, 2013	23.55	23.68	23.26	23.32
3100	NYSE	GPN	Tue, May 14, 2013	23.24	23.69	23.24	23.64
3099	NYSE	GPN	Mon, May 13, 2013	23.40	23.40	23.13	23.28
3098	NYSE	GPN	Fri, May 10, 2013	23.48	23.61	23.34	23.39
3097	NYSE	GPN	Thu, May 9, 2013	23.60	23.66	23.44	23.48
3096	NYSE	GPN	Wed, May 8, 2013	23.60	23.68	23.52	23.59
3095	NYSE	GPN	Tue, May 7, 2013	23.63	23.72	23.52	23.58
3094	NYSE	GPN	Mon, May 6, 2013	23.45	23.69	23.39	23.54
3093	NYSE	GPN	Fri, May 3, 2013	23.59	23.76	23.43	23.45
3092	NYSE	GPN	Thu, May 2, 2013	23.41	23.58	23.39	23.45
3091	NYSE	GPN	Wed, May 1, 2013	23.04	23.41	22.94	23.37
3090	NYSE	GPN	Tue, Apr 30, 2013	22.64	23.49	22.64	23.20
3089	NYSE	GPN	Mon, Apr 29, 2013	23.00	23.11	22.89	23.06
3088	NYSE	GPN	Fri, Apr 26, 2013	22.82	22.96	22.75	22.96
3087	NYSE	GPN	Thu, Apr 25, 2013	22.93	23.07	22.81	22.87
3086	NYSE	GPN	Wed, Apr 24, 2013	23.00	23.04	22.83	22.91
3085	NYSE	GPN	Tue, Apr 23, 2013	22.76	22.99	22.64	22.97
3084	NYSE	GPN	Mon, Apr 22, 2013	22.42	22.66	22.19	22.64
3083	NYSE	GPN	Fri, Apr 19, 2013	22.40	22.52	22.15	22.38
3082	NYSE	GPN	Thu, Apr 18, 2013	22.58	22.60	22.21	22.32
3081	NYSE	GPN	Wed, Apr 17, 2013	22.47	22.52	22.15	22.50
3080	NYSE	GPN	Tue, Apr 16, 2013	22.42	22.63	22.25	22.61
3079	NYSE	GPN	Mon, Apr 15, 2013	22.62	22.67	22.27	22.27
3078	NYSE	GPN	Fri, Apr 12, 2013	23.15	23.16	22.69	22.77
3077	NYSE	GPN	Thu, Apr 11, 2013	23.05	23.20	23.03	23.18
3076	NYSE	GPN	Wed, Apr 10, 2013	22.79	23.16	22.78	23.05
3075	NYSE	GPN	Tue, Apr 9, 2013	23.05	23.21	22.77	22.78
3074	NYSE	GPN	Mon, Apr 8, 2013	22.20	22.62	22.16	22.60
3073	NYSE	GPN	Fri, Apr 5, 2013	22.05	22.25	22.02	22.22
3072	NYSE	GPN	Thu, Apr 4, 2013	22.24	22.43	21.87	22.35
3071	NYSE	GPN	Wed, Apr 3, 2013	22.90	23.39	22.08	22.26
3070	NYSE	GPN	Tue, Apr 2, 2013	24.60	24.65	24.36	24.51
3069	NYSE	GPN	Mon, Apr 1, 2013	24.88	24.95	24.42	24.57
3068	NYSE	GPN	Thu, Mar 28, 2013	24.71	24.89	24.56	24.83
3067	NYSE	GPN	Wed, Mar 27, 2013	24.54	24.74	24.33	24.72
3066	NYSE	GPN	Tue, Mar 26, 2013	24.55	24.74	24.48	24.70
3065	NYSE	GPN	Mon, Mar 25, 2013	24.31	24.48	24.17	24.45
3064	NYSE	GPN	Fri, Mar 22, 2013	24.18	24.29	23.94	24.23
3063	NYSE	GPN	Thu, Mar 21, 2013	23.76	24.19	23.76	24.14
3062	NYSE	GPN	Wed, Mar 20, 2013	23.77	23.93	23.68	23.89
3061	NYSE	GPN	Tue, Mar 19, 2013	23.63	23.78	23.44	23.70
3060	NYSE	GPN	Mon, Mar 18, 2013	23.70	23.83	23.49	23.63
3059	NYSE	GPN	Fri, Mar 15, 2013	24.27	24.30	23.69	23.97
3058	NYSE	GPN	Thu, Mar 14, 2013	24.40	24.55	24.25	24.34
3057	NYSE	GPN	Wed, Mar 13, 2013	24.07	24.41	24.07	24.33
3056	NYSE	GPN	Tue, Mar 12, 2013	23.84	24.08	23.69	24.06
3055	NYSE	GPN	Mon, Mar 11, 2013	23.68	23.95	23.62	23.82
3054	NYSE	GPN	Fri, Mar 8, 2013	23.82	23.85	23.63	23.68
3053	NYSE	GPN	Thu, Mar 7, 2013	23.70	23.77	23.50	23.65
3052	NYSE	GPN	Wed, Mar 6, 2013	24.27	24.32	23.75	23.75
3051	NYSE	GPN	Tue, Mar 5, 2013	24.20	24.43	24.15	24.19
3050	NYSE	GPN	Mon, Mar 4, 2013	23.96	24.12	23.87	24.11
3049	NYSE	GPN	Fri, Mar 1, 2013	24.00	24.15	23.74	24.02
3048	NYSE	GPN	Thu, Feb 28, 2013	24.59	24.64	23.99	24.11
3047	NYSE	GPN	Wed, Feb 27, 2013	24.52	24.67	24.29	24.60
3046	NYSE	GPN	Tue, Feb 26, 2013	24.54	24.60	24.29	24.54
3045	NYSE	GPN	Mon, Feb 25, 2013	24.96	24.96	24.44	24.44
3044	NYSE	GPN	Fri, Feb 22, 2013	24.86	25.10	24.62	24.84
3043	NYSE	GPN	Thu, Feb 21, 2013	25.00	25.04	24.25	24.66
3042	NYSE	GPN	Wed, Feb 20, 2013	25.56	25.56	25.15	25.15
3041	NYSE	GPN	Tue, Feb 19, 2013	25.10	25.62	25.06	25.50
3040	NYSE	GPN	Fri, Feb 15, 2013	24.91	25.22	24.84	25.07
3039	NYSE	GPN	Thu, Feb 14, 2013	24.82	25.11	24.82	24.96
3038	NYSE	GPN	Wed, Feb 13, 2013	24.75	24.90	24.50	24.90
3037	NYSE	GPN	Tue, Feb 12, 2013	24.91	24.97	24.75	24.79
3036	NYSE	GPN	Mon, Feb 11, 2013	24.91	25.05	24.85	24.97
3035	NYSE	GPN	Fri, Feb 8, 2013	24.77	25.05	24.75	24.97
3034	NYSE	GPN	Thu, Feb 7, 2013	24.87	25.02	24.60	24.78
3033	NYSE	GPN	Wed, Feb 6, 2013	24.76	24.95	24.61	24.93
3032	NYSE	GPN	Tue, Feb 5, 2013	24.55	24.82	24.45	24.80
3031	NYSE	GPN	Mon, Feb 4, 2013	24.52	24.71	24.38	24.40
3030	NYSE	GPN	Fri, Feb 1, 2013	24.71	24.75	24.51	24.63
3029	NYSE	GPN	Thu, Jan 31, 2013	24.64	24.68	24.44	24.63
3028	NYSE	GPN	Wed, Jan 30, 2013	24.72	24.72	24.57	24.64
3027	NYSE	GPN	Tue, Jan 29, 2013	24.80	24.83	24.64	24.74
3026	NYSE	GPN	Mon, Jan 28, 2013	24.96	25.05	24.83	24.87
3025	NYSE	GPN	Fri, Jan 25, 2013	24.90	24.99	24.78	24.94
3024	NYSE	GPN	Thu, Jan 24, 2013	24.77	24.97	24.72	24.84
3023	NYSE	GPN	Wed, Jan 23, 2013	25.05	25.08	24.79	24.79
3022	NYSE	GPN	Tue, Jan 22, 2013	24.99	25.12	24.89	25.12
3021	NYSE	GPN	Fri, Jan 18, 2013	24.85	25.05	24.76	25.04
3020	NYSE	GPN	Thu, Jan 17, 2013	25.05	25.37	24.79	24.83
3019	NYSE	GPN	Wed, Jan 16, 2013	24.76	25.00	24.73	24.76
3018	NYSE	GPN	Tue, Jan 15, 2013	24.31	24.94	24.31	24.93
3017	NYSE	GPN	Mon, Jan 14, 2013	24.59	24.72	24.50	24.71
3016	NYSE	GPN	Fri, Jan 11, 2013	24.50	24.57	24.39	24.51
3015	NYSE	GPN	Thu, Jan 10, 2013	24.58	24.58	24.31	24.55
3014	NYSE	GPN	Wed, Jan 9, 2013	25.09	25.09	24.07	24.43
3013	NYSE	GPN	Tue, Jan 8, 2013	22.89	23.23	22.80	23.04
3012	NYSE	GPN	Mon, Jan 7, 2013	23.50	23.60	22.90	22.98
3011	NYSE	GPN	Fri, Jan 4, 2013	23.26	23.66	23.01	23.60
3010	NYSE	GPN	Thu, Jan 3, 2013	23.01	23.36	22.96	23.19
3009	NYSE	GPN	Wed, Jan 2, 2013	23.09	23.16	22.82	23.07
3008	NYSE	GPN	Mon, Dec 31, 2012	22.18	22.66	22.18	22.65
3007	NYSE	GPN	Fri, Dec 28, 2012	22.31	22.56	22.25	22.30
3006	NYSE	GPN	Thu, Dec 27, 2012	22.25	22.47	22.15	22.41
3005	NYSE	GPN	Wed, Dec 26, 2012	22.45	22.45	22.22	22.24
3004	NYSE	GPN	Mon, Dec 24, 2012	22.40	22.43	22.26	22.38
3003	NYSE	GPN	Fri, Dec 21, 2012	22.50	22.64	22.40	22.43
3002	NYSE	GPN	Thu, Dec 20, 2012	22.72	22.85	22.58	22.84
3001	NYSE	GPN	Wed, Dec 19, 2012	22.86	22.91	22.70	22.70
3000	NYSE	GPN	Tue, Dec 18, 2012	22.26	22.79	22.26	22.77
2999	NYSE	GPN	Mon, Dec 17, 2012	22.12	22.43	22.12	22.34
2998	NYSE	GPN	Fri, Dec 14, 2012	22.35	22.47	22.10	22.12
2997	NYSE	GPN	Thu, Dec 13, 2012	22.50	22.65	22.26	22.36
2996	NYSE	GPN	Wed, Dec 12, 2012	22.49	22.66	22.43	22.50
2995	NYSE	GPN	Tue, Dec 11, 2012	22.20	22.48	22.14	22.39
2994	NYSE	GPN	Mon, Dec 10, 2012	22.00	22.16	21.50	22.06
2993	NYSE	GPN	Fri, Dec 7, 2012	22.35	22.41	22.22	22.24
2992	NYSE	GPN	Thu, Dec 6, 2012	22.19	22.30	21.92	22.22
2991	NYSE	GPN	Wed, Dec 5, 2012	22.05	22.30	21.88	22.23
2990	NYSE	GPN	Tue, Dec 4, 2012	21.67	22.04	21.58	22.02
2989	NYSE	GPN	Mon, Dec 3, 2012	22.05	22.05	21.52	21.74
2988	NYSE	GPN	Fri, Nov 30, 2012	22.02	22.13	21.76	21.96
2987	NYSE	GPN	Thu, Nov 29, 2012	21.93	22.03	21.83	21.93
2986	NYSE	GPN	Wed, Nov 28, 2012	21.67	22.07	21.59	21.84
2985	NYSE	GPN	Tue, Nov 27, 2012	21.76	22.01	21.53	21.72
2984	NYSE	GPN	Mon, Nov 26, 2012	21.56	22.03	21.56	21.88
2983	NYSE	GPN	Fri, Nov 23, 2012	21.34	21.64	21.13	21.64
2982	NYSE	GPN	Wed, Nov 21, 2012	21.03	21.25	21.00	21.25
2981	NYSE	GPN	Tue, Nov 20, 2012	21.18	21.25	20.97	20.99
2980	NYSE	GPN	Mon, Nov 19, 2012	21.11	21.30	21.00	21.23
2979	NYSE	GPN	Fri, Nov 16, 2012	20.70	20.98	20.57	20.94
2978	NYSE	GPN	Thu, Nov 15, 2012	20.69	20.80	20.57	20.71
2977	NYSE	GPN	Wed, Nov 14, 2012	20.96	21.19	20.63	20.70
2976	NYSE	GPN	Tue, Nov 13, 2012	20.79	21.16	20.79	20.95
2975	NYSE	GPN	Mon, Nov 12, 2012	20.79	21.03	20.78	20.89
2974	NYSE	GPN	Fri, Nov 9, 2012	20.71	20.87	20.51	20.73
2973	NYSE	GPN	Thu, Nov 8, 2012	21.06	21.14	20.75	20.75
2972	NYSE	GPN	Wed, Nov 7, 2012	21.51	21.58	21.05	21.05
2971	NYSE	GPN	Tue, Nov 6, 2012	21.46	21.82	21.38	21.62
2970	NYSE	GPN	Mon, Nov 5, 2012	21.68	21.73	21.44	21.47
2969	NYSE	GPN	Fri, Nov 2, 2012	21.96	22.06	21.63	21.64
2968	NYSE	GPN	Thu, Nov 1, 2012	21.42	22.11	21.02	21.95
2967	NYSE	GPN	Wed, Oct 31, 2012	21.41	21.53	21.08	21.38
2966	NYSE	GPN	Fri, Oct 26, 2012	21.48	21.55	21.28	21.53
2965	NYSE	GPN	Thu, Oct 25, 2012	21.50	21.57	21.38	21.47
2964	NYSE	GPN	Wed, Oct 24, 2012	21.59	21.62	21.24	21.35
2963	NYSE	GPN	Tue, Oct 23, 2012	21.54	21.58	21.25	21.52
2962	NYSE	GPN	Mon, Oct 22, 2012	21.71	21.76	21.60	21.71
2961	NYSE	GPN	Fri, Oct 19, 2012	21.75	21.80	21.63	21.71
2960	NYSE	GPN	Thu, Oct 18, 2012	21.88	21.98	21.72	21.78
2959	NYSE	GPN	Wed, Oct 17, 2012	21.73	21.98	21.68	21.92
2958	NYSE	GPN	Tue, Oct 16, 2012	21.63	21.75	21.59	21.74
2957	NYSE	GPN	Mon, Oct 15, 2012	21.57	21.76	21.45	21.59
2956	NYSE	GPN	Fri, Oct 12, 2012	21.46	21.65	21.39	21.57
2955	NYSE	GPN	Thu, Oct 11, 2012	21.50	21.57	21.34	21.50
2954	NYSE	GPN	Wed, Oct 10, 2012	21.43	21.47	21.21	21.31
2953	NYSE	GPN	Tue, Oct 9, 2012	21.62	21.74	21.42	21.43
2952	NYSE	GPN	Mon, Oct 8, 2012	21.87	21.88	21.62	21.67
2951	NYSE	GPN	Fri, Oct 5, 2012	22.03	22.10	21.88	21.91
2950	NYSE	GPN	Thu, Oct 4, 2012	21.54	22.01	21.46	21.95
2949	NYSE	GPN	Wed, Oct 3, 2012	21.48	21.57	21.18	21.39
2948	NYSE	GPN	Tue, Oct 2, 2012	20.94	21.60	20.94	21.48
2947	NYSE	GPN	Mon, Oct 1, 2012	21.04	21.10	20.60	20.90
2946	NYSE	GPN	Fri, Sep 28, 2012	21.68	21.94	20.68	20.92
2945	NYSE	GPN	Thu, Sep 27, 2012	21.68	21.91	21.54	21.90
2944	NYSE	GPN	Wed, Sep 26, 2012	21.87	21.91	21.49	21.63
2943	NYSE	GPN	Tue, Sep 25, 2012	22.04	22.22	21.72	21.79
2942	NYSE	GPN	Mon, Sep 24, 2012	21.94	22.01	21.72	21.87
2941	NYSE	GPN	Fri, Sep 21, 2012	21.94	22.10	21.81	22.02
2940	NYSE	GPN	Thu, Sep 20, 2012	21.83	22.00	21.67	21.80
2939	NYSE	GPN	Wed, Sep 19, 2012	21.67	21.92	21.63	21.89
2938	NYSE	GPN	Tue, Sep 18, 2012	21.73	21.78	21.52	21.64
2937	NYSE	GPN	Mon, Sep 17, 2012	21.70	21.89	21.57	21.82
2936	NYSE	GPN	Fri, Sep 14, 2012	21.56	21.85	21.52	21.69
2935	NYSE	GPN	Thu, Sep 13, 2012	21.30	21.63	21.30	21.51
2934	NYSE	GPN	Wed, Sep 12, 2012	21.07	21.35	21.07	21.31
2933	NYSE	GPN	Tue, Sep 11, 2012	21.17	21.30	21.05	21.25
2932	NYSE	GPN	Mon, Sep 10, 2012	20.95	21.36	20.89	21.23
2931	NYSE	GPN	Fri, Sep 7, 2012	21.10	21.10	20.81	20.92
2930	NYSE	GPN	Thu, Sep 6, 2012	21.01	21.25	21.00	21.05
2929	NYSE	GPN	Wed, Sep 5, 2012	20.79	21.00	20.71	20.96
2928	NYSE	GPN	Tue, Sep 4, 2012	20.80	20.89	20.52	20.78
2927	NYSE	GPN	Fri, Aug 31, 2012	20.78	20.86	20.48	20.83
2926	NYSE	GPN	Thu, Aug 30, 2012	20.64	20.78	20.53	20.66
2925	NYSE	GPN	Wed, Aug 29, 2012	20.76	20.84	20.64	20.78
2924	NYSE	GPN	Tue, Aug 28, 2012	20.58	20.85	20.49	20.78
2923	NYSE	GPN	Mon, Aug 27, 2012	20.46	20.64	20.37	20.62
2922	NYSE	GPN	Fri, Aug 24, 2012	20.12	20.45	20.08	20.42
2921	NYSE	GPN	Thu, Aug 23, 2012	20.03	20.16	19.98	20.11
2920	NYSE	GPN	Wed, Aug 22, 2012	19.88	20.13	19.69	20.07
2919	NYSE	GPN	Tue, Aug 21, 2012	20.22	20.25	19.86	19.94
2918	NYSE	GPN	Mon, Aug 20, 2012	20.47	20.50	20.10	20.17
2917	NYSE	GPN	Fri, Aug 17, 2012	20.81	20.86	20.44	20.47
2916	NYSE	GPN	Thu, Aug 16, 2012	20.69	20.95	20.63	20.78
2915	NYSE	GPN	Wed, Aug 15, 2012	20.99	21.13	20.48	20.60
2914	NYSE	GPN	Tue, Aug 14, 2012	21.10	21.19	20.83	21.00
2913	NYSE	GPN	Mon, Aug 13, 2012	21.17	21.26	20.86	21.20
2912	NYSE	GPN	Fri, Aug 10, 2012	21.31	21.49	21.15	21.47
2911	NYSE	GPN	Thu, Aug 9, 2012	21.57	21.75	21.26	21.33
2910	NYSE	GPN	Wed, Aug 8, 2012	21.59	21.80	21.41	21.53
2909	NYSE	GPN	Tue, Aug 7, 2012	21.58	21.88	21.51	21.74
2908	NYSE	GPN	Mon, Aug 6, 2012	21.31	21.62	21.25	21.52
2907	NYSE	GPN	Fri, Aug 3, 2012	21.42	21.50	21.25	21.34
2906	NYSE	GPN	Thu, Aug 2, 2012	20.92	21.25	20.82	21.01
2905	NYSE	GPN	Wed, Aug 1, 2012	21.47	21.56	21.09	21.11
2904	NYSE	GPN	Tue, Jul 31, 2012	21.79	21.87	21.30	21.41
2903	NYSE	GPN	Mon, Jul 30, 2012	22.07	22.28	21.75	21.84
2902	NYSE	GPN	Fri, Jul 27, 2012	21.50	22.54	20.99	22.17
2901	NYSE	GPN	Thu, Jul 26, 2012	21.67	21.85	21.26	21.26
2900	NYSE	GPN	Wed, Jul 25, 2012	21.61	21.82	21.02	21.38
2899	NYSE	GPN	Tue, Jul 24, 2012	21.30	21.42	20.85	20.99
2898	NYSE	GPN	Mon, Jul 23, 2012	21.32	21.40	20.95	21.30
2897	NYSE	GPN	Fri, Jul 20, 2012	22.14	22.18	21.67	21.67
2896	NYSE	GPN	Thu, Jul 19, 2012	22.35	22.55	22.24	22.29
2895	NYSE	GPN	Wed, Jul 18, 2012	21.98	22.39	21.98	22.32
2894	NYSE	GPN	Tue, Jul 17, 2012	22.03	22.13	21.83	22.06
2893	NYSE	GPN	Mon, Jul 16, 2012	22.10	22.17	21.78	22.01
2892	NYSE	GPN	Fri, Jul 13, 2012	21.74	22.10	21.70	22.09
2891	NYSE	GPN	Thu, Jul 12, 2012	21.49	21.79	21.21	21.72
2890	NYSE	GPN	Wed, Jul 11, 2012	21.60	21.67	21.50	21.63
2889	NYSE	GPN	Tue, Jul 10, 2012	21.99	22.03	21.49	21.59
2888	NYSE	GPN	Mon, Jul 9, 2012	21.78	21.88	21.52	21.87
2887	NYSE	GPN	Fri, Jul 6, 2012	21.85	21.95	21.60	21.88
2886	NYSE	GPN	Thu, Jul 5, 2012	21.75	22.11	21.66	22.05
2885	NYSE	GPN	Tue, Jul 3, 2012	21.74	21.76	21.59	21.74
2884	NYSE	GPN	Mon, Jul 2, 2012	21.71	21.89	21.45	21.74
2883	NYSE	GPN	Fri, Jun 29, 2012	21.22	21.64	21.14	21.62
2882	NYSE	GPN	Thu, Jun 28, 2012	20.63	20.93	20.58	20.93
2881	NYSE	GPN	Wed, Jun 27, 2012	20.29	20.80	20.28	20.76
2880	NYSE	GPN	Tue, Jun 26, 2012	20.14	20.30	19.97	20.27
2879	NYSE	GPN	Mon, Jun 25, 2012	20.35	20.43	20.19	20.20
2878	NYSE	GPN	Fri, Jun 22, 2012	20.51	20.63	20.40	20.58
2877	NYSE	GPN	Thu, Jun 21, 2012	21.18	21.18	20.29	20.37
2876	NYSE	GPN	Wed, Jun 20, 2012	21.12	21.17	20.95	21.12
2875	NYSE	GPN	Tue, Jun 19, 2012	20.86	21.14	20.82	21.09
2874	NYSE	GPN	Mon, Jun 18, 2012	20.49	20.80	20.38	20.75
2873	NYSE	GPN	Fri, Jun 15, 2012	20.38	20.66	20.38	20.57
2872	NYSE	GPN	Thu, Jun 14, 2012	20.27	20.48	20.14	20.30
2871	NYSE	GPN	Wed, Jun 13, 2012	20.96	21.13	20.18	20.24
2870	NYSE	GPN	Tue, Jun 12, 2012	21.04	21.15	20.95	21.10
2869	NYSE	GPN	Mon, Jun 11, 2012	21.40	21.44	20.93	20.93
2868	NYSE	GPN	Fri, Jun 8, 2012	21.13	21.30	20.94	21.24
2867	NYSE	GPN	Thu, Jun 7, 2012	21.33	21.45	21.10	21.12
2866	NYSE	GPN	Wed, Jun 6, 2012	20.87	21.20	20.74	21.09
2865	NYSE	GPN	Tue, Jun 5, 2012	20.58	20.86	20.56	20.69
2864	NYSE	GPN	Mon, Jun 4, 2012	20.70	20.79	20.45	20.71
2863	NYSE	GPN	Fri, Jun 1, 2012	20.89	20.97	20.67	20.70
2862	NYSE	GPN	Thu, May 31, 2012	21.29	21.38	21.01	21.24
2861	NYSE	GPN	Wed, May 30, 2012	21.35	21.40	21.14	21.30
2860	NYSE	GPN	Tue, May 29, 2012	21.55	21.69	21.43	21.58
2859	NYSE	GPN	Fri, May 25, 2012	21.04	21.42	21.04	21.33
2858	NYSE	GPN	Thu, May 24, 2012	21.26	21.30	21.01	21.05
2857	NYSE	GPN	Wed, May 23, 2012	20.88	21.26	20.78	21.26
2856	NYSE	GPN	Tue, May 22, 2012	21.12	21.42	20.97	21.09
2855	NYSE	GPN	Mon, May 21, 2012	20.63	21.17	20.60	21.15
2854	NYSE	GPN	Fri, May 18, 2012	20.80	21.12	20.59	20.63
2853	NYSE	GPN	Thu, May 17, 2012	21.27	21.28	20.77	20.81
2852	NYSE	GPN	Wed, May 16, 2012	21.48	21.53	21.23	21.23
2851	NYSE	GPN	Tue, May 15, 2012	21.56	21.64	21.30	21.38
2850	NYSE	GPN	Mon, May 14, 2012	21.55	21.65	21.42	21.52
2849	NYSE	GPN	Fri, May 11, 2012	21.57	21.95	21.53	21.70
2848	NYSE	GPN	Thu, May 10, 2012	21.97	22.01	21.65	21.69
2847	NYSE	GPN	Wed, May 9, 2012	21.81	21.96	21.65	21.80
2846	NYSE	GPN	Tue, May 8, 2012	22.11	22.11	21.87	21.99
2845	NYSE	GPN	Mon, May 7, 2012	22.49	22.54	22.19	22.21
2844	NYSE	GPN	Fri, May 4, 2012	22.29	22.51	21.85	22.48
2843	NYSE	GPN	Thu, May 3, 2012	23.20	23.25	22.49	22.63
2842	NYSE	GPN	Wed, May 2, 2012	23.24	23.43	23.09	23.18
2841	NYSE	GPN	Tue, May 1, 2012	23.10	23.52	23.09	23.46
2840	NYSE	GPN	Mon, Apr 30, 2012	23.32	23.34	23.05	23.22
2839	NYSE	GPN	Fri, Apr 27, 2012	23.37	23.37	23.12	23.36
2838	NYSE	GPN	Thu, Apr 26, 2012	22.72	23.42	22.70	23.28
2837	NYSE	GPN	Wed, Apr 25, 2012	22.51	22.88	22.51	22.78
2836	NYSE	GPN	Tue, Apr 24, 2012	22.34	22.39	22.22	22.37
2835	NYSE	GPN	Mon, Apr 23, 2012	22.52	22.55	22.06	22.36
2834	NYSE	GPN	Fri, Apr 20, 2012	22.70	22.87	22.54	22.73
2833	NYSE	GPN	Thu, Apr 19, 2012	22.48	22.68	22.39	22.60
2832	NYSE	GPN	Wed, Apr 18, 2012	22.49	22.62	22.30	22.42
2831	NYSE	GPN	Tue, Apr 17, 2012	22.44	22.84	22.41	22.70
2830	NYSE	GPN	Mon, Apr 16, 2012	22.52	22.53	22.22	22.36
2829	NYSE	GPN	Fri, Apr 13, 2012	22.60	22.68	22.34	22.36
2828	NYSE	GPN	Thu, Apr 12, 2012	22.30	22.75	22.24	22.73
2827	NYSE	GPN	Wed, Apr 11, 2012	22.40	22.50	22.11	22.24
2826	NYSE	GPN	Tue, Apr 10, 2012	22.76	22.78	22.13	22.27
2825	NYSE	GPN	Mon, Apr 9, 2012	22.43	22.75	22.20	22.73
2824	NYSE	GPN	Thu, Apr 5, 2012	23.03	23.11	22.52	22.83
2823	NYSE	GPN	Wed, Apr 4, 2012	23.22	23.52	22.89	23.10
2822	NYSE	GPN	Tue, Apr 3, 2012	23.20	23.67	22.73	23.45
2821	NYSE	GPN	Mon, Apr 2, 2012	22.77	23.48	22.33	22.87
2820	NYSE	GPN	Fri, Mar 30, 2012	26.26	26.27	22.55	23.75
2819	NYSE	GPN	Thu, Mar 29, 2012	26.15	26.25	26.02	26.12
2818	NYSE	GPN	Wed, Mar 28, 2012	26.62	26.65	26.10	26.29
2817	NYSE	GPN	Tue, Mar 27, 2012	26.82	26.97	26.50	26.64
2816	NYSE	GPN	Mon, Mar 26, 2012	26.51	26.75	26.49	26.74
2815	NYSE	GPN	Fri, Mar 23, 2012	26.27	26.42	26.07	26.31
2814	NYSE	GPN	Thu, Mar 22, 2012	26.03	26.37	25.85	26.26
2813	NYSE	GPN	Wed, Mar 21, 2012	26.27	26.46	26.21	26.21
2812	NYSE	GPN	Tue, Mar 20, 2012	26.19	26.36	26.15	26.26
2811	NYSE	GPN	Mon, Mar 19, 2012	26.42	26.57	26.30	26.31
2810	NYSE	GPN	Fri, Mar 16, 2012	26.41	26.50	26.29	26.40
2809	NYSE	GPN	Thu, Mar 15, 2012	26.15	26.52	26.15	26.44
2808	NYSE	GPN	Wed, Mar 14, 2012	26.29	26.33	26.11	26.16
2807	NYSE	GPN	Tue, Mar 13, 2012	26.14	26.25	25.97	26.25
2806	NYSE	GPN	Mon, Mar 12, 2012	26.02	26.16	25.91	25.96
2805	NYSE	GPN	Fri, Mar 9, 2012	25.73	26.08	25.73	25.97
2804	NYSE	GPN	Thu, Mar 8, 2012	25.62	25.97	25.54	25.70
2803	NYSE	GPN	Wed, Mar 7, 2012	25.43	25.56	25.33	25.47
2802	NYSE	GPN	Tue, Mar 6, 2012	25.39	25.53	25.29	25.38
2801	NYSE	GPN	Mon, Mar 5, 2012	25.64	25.84	25.46	25.62
2800	NYSE	GPN	Fri, Mar 2, 2012	26.01	26.04	25.51	25.61
2799	NYSE	GPN	Thu, Mar 1, 2012	25.82	26.13	25.79	26.05
2798	NYSE	GPN	Wed, Feb 29, 2012	26.19	26.28	25.74	25.81
2797	NYSE	GPN	Tue, Feb 28, 2012	26.01	26.15	25.83	26.11
2796	NYSE	GPN	Mon, Feb 27, 2012	25.82	26.10	25.61	25.97
2795	NYSE	GPN	Fri, Feb 24, 2012	26.04	26.25	25.97	25.97
2794	NYSE	GPN	Thu, Feb 23, 2012	25.85	26.00	25.66	25.97
2793	NYSE	GPN	Wed, Feb 22, 2012	25.83	26.02	25.70	25.77
2792	NYSE	GPN	Tue, Feb 21, 2012	26.08	26.11	25.73	25.79
2791	NYSE	GPN	Fri, Feb 17, 2012	26.19	26.19	25.98	26.06
2790	NYSE	GPN	Thu, Feb 16, 2012	25.94	26.14	25.79	26.05
2789	NYSE	GPN	Wed, Feb 15, 2012	26.00	26.15	25.79	25.92
2788	NYSE	GPN	Tue, Feb 14, 2012	25.58	25.95	25.56	25.94
2787	NYSE	GPN	Mon, Feb 13, 2012	25.89	26.00	25.57	25.63
2786	NYSE	GPN	Fri, Feb 10, 2012	25.55	25.83	25.54	25.74
2785	NYSE	GPN	Thu, Feb 9, 2012	25.84	26.00	25.68	25.96
2784	NYSE	GPN	Wed, Feb 8, 2012	25.36	25.77	25.24	25.76
2783	NYSE	GPN	Tue, Feb 7, 2012	25.15	25.34	25.11	25.28
2782	NYSE	GPN	Mon, Feb 6, 2012	25.22	25.36	25.16	25.22
2781	NYSE	GPN	Fri, Feb 3, 2012	25.35	25.42	25.30	25.37
2780	NYSE	GPN	Thu, Feb 2, 2012	25.24	25.35	25.11	25.17
2779	NYSE	GPN	Wed, Feb 1, 2012	25.12	25.27	25.01	25.10
2778	NYSE	GPN	Tue, Jan 31, 2012	25.14	25.20	24.78	25.01
2777	NYSE	GPN	Mon, Jan 30, 2012	24.86	25.10	24.71	25.01
2776	NYSE	GPN	Fri, Jan 27, 2012	24.93	25.35	24.93	25.11
2775	NYSE	GPN	Thu, Jan 26, 2012	24.92	25.30	24.81	25.04
2774	NYSE	GPN	Wed, Jan 25, 2012	24.27	25.12	24.22	25.10
2773	NYSE	GPN	Tue, Jan 24, 2012	23.82	24.36	23.72	24.28
2772	NYSE	GPN	Mon, Jan 23, 2012	24.16	24.16	23.89	24.05
2771	NYSE	GPN	Fri, Jan 20, 2012	24.28	24.36	24.02	24.10
2770	NYSE	GPN	Thu, Jan 19, 2012	24.50	24.58	24.26	24.32
2769	NYSE	GPN	Wed, Jan 18, 2012	23.79	24.32	23.74	24.32
2768	NYSE	GPN	Tue, Jan 17, 2012	23.64	23.98	23.63	23.80
2767	NYSE	GPN	Fri, Jan 13, 2012	23.70	23.71	23.36	23.55
2766	NYSE	GPN	Thu, Jan 12, 2012	24.31	24.45	23.93	24.03
2765	NYSE	GPN	Wed, Jan 11, 2012	24.08	24.26	24.03	24.24
2764	NYSE	GPN	Tue, Jan 10, 2012	23.93	24.11	23.83	24.09
2763	NYSE	GPN	Mon, Jan 9, 2012	23.30	23.73	23.23	23.70
2762	NYSE	GPN	Fri, Jan 6, 2012	22.74	23.54	22.60	23.18
2761	NYSE	GPN	Thu, Jan 5, 2012	24.03	24.12	23.79	24.00
2760	NYSE	GPN	Wed, Jan 4, 2012	23.94	24.17	23.79	24.11
2759	NYSE	GPN	Tue, Jan 3, 2012	24.32	24.32	23.82	24.08
2758	NYSE	GPN	Fri, Dec 30, 2011	23.71	23.80	23.56	23.69
2757	NYSE	GPN	Thu, Dec 29, 2011	23.61	23.80	23.46	23.77
2756	NYSE	GPN	Wed, Dec 28, 2011	23.66	23.66	23.36	23.61
2755	NYSE	GPN	Tue, Dec 27, 2011	23.54	23.74	23.41	23.70
2754	NYSE	GPN	Fri, Dec 23, 2011	23.33	23.50	23.15	23.49
2753	NYSE	GPN	Thu, Dec 22, 2011	23.26	23.39	23.05	23.22
2752	NYSE	GPN	Wed, Dec 21, 2011	23.14	23.21	22.83	23.15
2751	NYSE	GPN	Tue, Dec 20, 2011	22.33	23.28	22.22	23.25
2750	NYSE	GPN	Mon, Dec 19, 2011	22.25	22.51	21.88	21.95
2749	NYSE	GPN	Fri, Dec 16, 2011	22.12	22.59	22.00	22.29
2748	NYSE	GPN	Thu, Dec 15, 2011	22.16	22.29	21.85	22.01
2747	NYSE	GPN	Wed, Dec 14, 2011	21.97	22.14	21.91	21.98
2746	NYSE	GPN	Tue, Dec 13, 2011	22.46	22.59	21.95	22.08
2745	NYSE	GPN	Mon, Dec 12, 2011	22.28	22.28	22.03	22.17
2744	NYSE	GPN	Fri, Dec 9, 2011	22.13	22.50	22.07	22.46
2743	NYSE	GPN	Thu, Dec 8, 2011	22.24	22.41	22.05	22.07
2742	NYSE	GPN	Wed, Dec 7, 2011	22.29	22.51	22.08	22.46
2741	NYSE	GPN	Tue, Dec 6, 2011	22.55	22.71	22.41	22.47
2740	NYSE	GPN	Mon, Dec 5, 2011	22.88	22.93	22.47	22.65
2739	NYSE	GPN	Fri, Dec 2, 2011	22.36	22.59	22.20	22.55
2738	NYSE	GPN	Thu, Dec 1, 2011	22.01	22.34	21.90	22.11
2737	NYSE	GPN	Wed, Nov 30, 2011	21.66	22.14	21.41	22.12
2736	NYSE	GPN	Tue, Nov 29, 2011	21.00	21.07	20.75	20.79
2735	NYSE	GPN	Mon, Nov 28, 2011	21.22	21.23	20.81	21.02
2734	NYSE	GPN	Fri, Nov 25, 2011	20.64	20.83	20.55	20.68
2733	NYSE	GPN	Wed, Nov 23, 2011	20.91	20.97	20.66	20.66
2732	NYSE	GPN	Tue, Nov 22, 2011	21.41	21.44	21.08	21.09
2731	NYSE	GPN	Mon, Nov 21, 2011	21.43	21.52	21.26	21.40
2730	NYSE	GPN	Fri, Nov 18, 2011	22.15	22.15	21.66	21.75
2729	NYSE	GPN	Thu, Nov 17, 2011	22.26	22.47	21.95	22.06
2728	NYSE	GPN	Wed, Nov 16, 2011	22.65	22.90	22.30	22.30
2727	NYSE	GPN	Tue, Nov 15, 2011	22.64	23.01	22.52	22.78
2726	NYSE	GPN	Mon, Nov 14, 2011	23.20	23.24	22.63	22.76
2725	NYSE	GPN	Fri, Nov 11, 2011	22.90	23.57	22.90	23.43
2724	NYSE	GPN	Thu, Nov 10, 2011	23.11	23.12	22.50	22.62
2723	NYSE	GPN	Wed, Nov 9, 2011	22.87	23.11	22.58	22.65
2722	NYSE	GPN	Tue, Nov 8, 2011	23.48	23.57	23.06	23.53
2721	NYSE	GPN	Mon, Nov 7, 2011	23.40	23.50	22.96	23.26
2720	NYSE	GPN	Fri, Nov 4, 2011	23.36	23.43	22.90	23.36
2719	NYSE	GPN	Thu, Nov 3, 2011	23.44	23.59	22.81	23.56
2718	NYSE	GPN	Wed, Nov 2, 2011	22.76	23.12	22.68	23.07
2717	NYSE	GPN	Tue, Nov 1, 2011	22.57	22.78	22.29	22.46
2716	NYSE	GPN	Mon, Oct 31, 2011	23.10	23.44	22.90	22.96
2715	NYSE	GPN	Fri, Oct 28, 2011	23.66	23.73	23.20	23.42
2714	NYSE	GPN	Thu, Oct 27, 2011	22.82	23.85	22.46	23.49
2713	NYSE	GPN	Wed, Oct 26, 2011	22.12	22.25	21.68	22.00
2712	NYSE	GPN	Tue, Oct 25, 2011	22.48	22.48	21.87	21.91
2711	NYSE	GPN	Mon, Oct 24, 2011	22.19	22.85	22.18	22.65
2710	NYSE	GPN	Fri, Oct 21, 2011	22.08	22.40	22.00	22.18
2709	NYSE	GPN	Thu, Oct 20, 2011	21.48	21.91	21.41	21.86
2708	NYSE	GPN	Wed, Oct 19, 2011	21.93	21.97	21.34	21.38
2707	NYSE	GPN	Tue, Oct 18, 2011	21.49	22.06	21.22	21.96
2706	NYSE	GPN	Mon, Oct 17, 2011	22.08	22.24	21.38	21.42
2705	NYSE	GPN	Fri, Oct 14, 2011	22.38	22.43	21.98	22.13
2704	NYSE	GPN	Thu, Oct 13, 2011	21.95	22.22	21.82	22.05
2703	NYSE	GPN	Wed, Oct 12, 2011	22.00	22.36	21.88	22.10
2702	NYSE	GPN	Tue, Oct 11, 2011	21.39	21.94	21.26	21.84
2701	NYSE	GPN	Mon, Oct 10, 2011	21.58	21.59	21.16	21.48
2700	NYSE	GPN	Fri, Oct 7, 2011	21.24	21.40	20.81	21.15
2699	NYSE	GPN	Thu, Oct 6, 2011	20.51	21.05	20.47	21.04
2698	NYSE	GPN	Wed, Oct 5, 2011	22.14	22.39	20.01	20.55
2697	NYSE	GPN	Tue, Oct 4, 2011	19.32	20.43	19.13	20.43
2696	NYSE	GPN	Mon, Oct 3, 2011	20.19	20.48	19.55	19.67
2695	NYSE	GPN	Fri, Sep 30, 2011	20.30	20.55	20.05	20.20
2694	NYSE	GPN	Thu, Sep 29, 2011	20.45	20.50	19.82	20.22
2693	NYSE	GPN	Wed, Sep 28, 2011	20.71	20.71	20.04	20.08
2692	NYSE	GPN	Tue, Sep 27, 2011	20.52	21.03	20.45	20.60
2691	NYSE	GPN	Mon, Sep 26, 2011	20.11	20.23	19.43	20.22
2690	NYSE	GPN	Fri, Sep 23, 2011	19.85	20.19	19.83	19.98
2689	NYSE	GPN	Thu, Sep 22, 2011	20.50	20.57	19.79	19.98
2688	NYSE	GPN	Wed, Sep 21, 2011	21.49	21.72	20.94	20.94
2687	NYSE	GPN	Tue, Sep 20, 2011	21.84	22.16	21.47	21.48
2686	NYSE	GPN	Mon, Sep 19, 2011	21.76	21.85	21.48	21.69
2685	NYSE	GPN	Fri, Sep 16, 2011	22.03	22.15	21.89	22.14
2684	NYSE	GPN	Thu, Sep 15, 2011	22.02	22.16	21.77	22.07
2683	NYSE	GPN	Wed, Sep 14, 2011	21.79	22.12	21.37	21.90
2682	NYSE	GPN	Tue, Sep 13, 2011	21.49	21.70	21.35	21.61
2681	NYSE	GPN	Mon, Sep 12, 2011	21.06	21.43	20.89	21.39
2680	NYSE	GPN	Fri, Sep 9, 2011	21.77	22.02	21.20	21.30
2679	NYSE	GPN	Thu, Sep 8, 2011	22.10	22.38	21.91	21.96
2678	NYSE	GPN	Wed, Sep 7, 2011	21.84	22.18	21.71	22.16
2677	NYSE	GPN	Tue, Sep 6, 2011	21.26	21.54	21.12	21.48
2676	NYSE	GPN	Fri, Sep 2, 2011	22.11	22.28	21.90	21.90
2675	NYSE	GPN	Thu, Sep 1, 2011	22.92	23.19	22.44	22.47
2674	NYSE	GPN	Wed, Aug 31, 2011	22.91	23.12	22.70	22.92
2673	NYSE	GPN	Tue, Aug 30, 2011	22.50	22.92	22.41	22.78
2672	NYSE	GPN	Mon, Aug 29, 2011	22.38	22.66	22.29	22.65
2671	NYSE	GPN	Fri, Aug 26, 2011	21.38	22.11	21.15	22.10
2670	NYSE	GPN	Thu, Aug 25, 2011	22.08	22.13	21.49	21.50
2669	NYSE	GPN	Wed, Aug 24, 2011	21.50	22.13	21.49	21.91
2668	NYSE	GPN	Tue, Aug 23, 2011	21.06	21.57	20.96	21.57
2667	NYSE	GPN	Mon, Aug 22, 2011	20.96	21.18	20.77	20.92
2666	NYSE	GPN	Fri, Aug 19, 2011	20.68	21.08	20.51	20.55
2665	NYSE	GPN	Thu, Aug 18, 2011	21.71	21.71	20.92	21.04
2664	NYSE	GPN	Wed, Aug 17, 2011	22.47	22.66	21.87	22.11
2663	NYSE	GPN	Tue, Aug 16, 2011	22.41	22.58	22.27	22.41
2662	NYSE	GPN	Mon, Aug 15, 2011	22.60	22.75	22.18	22.62
2661	NYSE	GPN	Fri, Aug 12, 2011	22.28	22.68	22.14	22.39
2660	NYSE	GPN	Thu, Aug 11, 2011	21.31	22.25	21.20	22.00
2659	NYSE	GPN	Wed, Aug 10, 2011	21.31	21.63	20.95	21.10
2658	NYSE	GPN	Tue, Aug 9, 2011	21.15	21.75	20.78	21.75
2657	NYSE	GPN	Mon, Aug 8, 2011	21.92	22.00	20.73	20.74
2656	NYSE	GPN	Fri, Aug 5, 2011	22.83	22.83	21.78	22.33
2655	NYSE	GPN	Thu, Aug 4, 2011	23.28	23.62	22.51	22.51
2654	NYSE	GPN	Wed, Aug 3, 2011	22.96	23.69	22.67	23.66
2653	NYSE	GPN	Tue, Aug 2, 2011	23.50	23.86	22.98	22.98
2652	NYSE	GPN	Mon, Aug 1, 2011	23.97	24.04	23.44	23.69
2651	NYSE	GPN	Fri, Jul 29, 2011	23.61	23.94	23.38	23.71
2650	NYSE	GPN	Thu, Jul 28, 2011	23.83	24.23	23.83	23.90
2649	NYSE	GPN	Wed, Jul 27, 2011	24.00	24.10	23.75	23.88
2648	NYSE	GPN	Tue, Jul 26, 2011	24.22	24.38	24.08	24.17
2647	NYSE	GPN	Mon, Jul 25, 2011	24.07	24.55	23.87	24.18
2646	NYSE	GPN	Fri, Jul 22, 2011	25.77	25.77	23.52	24.12
2645	NYSE	GPN	Thu, Jul 21, 2011	26.15	26.38	26.01	26.10
2644	NYSE	GPN	Wed, Jul 20, 2011	26.01	26.21	25.94	26.07
2643	NYSE	GPN	Tue, Jul 19, 2011	25.50	25.97	25.50	25.97
2642	NYSE	GPN	Mon, Jul 18, 2011	25.54	25.54	25.21	25.26
2641	NYSE	GPN	Fri, Jul 15, 2011	25.69	25.73	25.50	25.65
2640	NYSE	GPN	Thu, Jul 14, 2011	25.45	25.94	25.41	25.61
2639	NYSE	GPN	Wed, Jul 13, 2011	25.62	25.70	25.29	25.34
2638	NYSE	GPN	Tue, Jul 12, 2011	25.48	25.74	25.38	25.53
2637	NYSE	GPN	Mon, Jul 11, 2011	25.83	25.89	25.54	25.59
2636	NYSE	GPN	Fri, Jul 8, 2011	25.85	26.15	25.74	26.12
2635	NYSE	GPN	Thu, Jul 7, 2011	25.97	26.14	25.92	26.11
2634	NYSE	GPN	Wed, Jul 6, 2011	25.43	25.84	25.35	25.82
2633	NYSE	GPN	Tue, Jul 5, 2011	25.72	25.73	25.42	25.54
2632	NYSE	GPN	Fri, Jul 1, 2011	25.56	25.71	25.46	25.68
2631	NYSE	GPN	Thu, Jun 30, 2011	25.40	25.62	25.22	25.50
2630	NYSE	GPN	Wed, Jun 29, 2011	25.04	25.47	24.98	25.30
2629	NYSE	GPN	Tue, Jun 28, 2011	24.80	25.01	24.80	24.90
2628	NYSE	GPN	Mon, Jun 27, 2011	24.63	24.88	24.44	24.79
2627	NYSE	GPN	Fri, Jun 24, 2011	25.01	25.13	24.56	24.60
2626	NYSE	GPN	Thu, Jun 23, 2011	24.72	25.12	24.67	25.02
2625	NYSE	GPN	Wed, Jun 22, 2011	25.21	25.26	24.96	24.96
2624	NYSE	GPN	Tue, Jun 21, 2011	24.95	25.31	24.88	25.29
2623	NYSE	GPN	Mon, Jun 20, 2011	24.52	24.88	24.51	24.85
2622	NYSE	GPN	Fri, Jun 17, 2011	24.46	24.69	24.21	24.58
2621	NYSE	GPN	Thu, Jun 16, 2011	24.37	24.54	24.26	24.30
2620	NYSE	GPN	Wed, Jun 15, 2011	24.62	24.84	24.39	24.43
2619	NYSE	GPN	Tue, Jun 14, 2011	24.72	24.97	24.65	24.84
2618	NYSE	GPN	Mon, Jun 13, 2011	24.69	24.74	24.51	24.53
2617	NYSE	GPN	Fri, Jun 10, 2011	25.27	25.34	24.57	24.59
2616	NYSE	GPN	Thu, Jun 9, 2011	25.31	25.50	25.16	25.43
2615	NYSE	GPN	Wed, Jun 8, 2011	24.82	25.35	24.54	25.23
2614	NYSE	GPN	Tue, Jun 7, 2011	25.42	25.42	24.91	24.91
2613	NYSE	GPN	Mon, Jun 6, 2011	24.95	25.40	24.94	25.31
2612	NYSE	GPN	Fri, Jun 3, 2011	25.43	25.46	24.99	25.00
2611	NYSE	GPN	Thu, Jun 2, 2011	25.66	25.82	25.49	25.71
2610	NYSE	GPN	Wed, Jun 1, 2011	25.98	26.00	25.55	25.57
2609	NYSE	GPN	Tue, May 31, 2011	26.13	26.22	25.90	25.98
2608	NYSE	GPN	Fri, May 27, 2011	26.05	26.11	25.81	25.93
2607	NYSE	GPN	Thu, May 26, 2011	25.39	25.98	25.37	25.92
2606	NYSE	GPN	Wed, May 25, 2011	25.37	25.75	25.14	25.41
2605	NYSE	GPN	Tue, May 24, 2011	25.92	26.00	25.77	25.87
2604	NYSE	GPN	Mon, May 23, 2011	26.04	26.08	25.70	25.80
2603	NYSE	GPN	Fri, May 20, 2011	26.55	26.68	26.36	26.38
2602	NYSE	GPN	Thu, May 19, 2011	26.50	26.83	26.22	26.62
2601	NYSE	GPN	Wed, May 18, 2011	25.98	26.63	25.86	26.46
2600	NYSE	GPN	Tue, May 17, 2011	26.00	26.06	25.81	25.91
2599	NYSE	GPN	Mon, May 16, 2011	26.09	26.33	26.00	26.07
2598	NYSE	GPN	Fri, May 13, 2011	26.59	26.70	26.13	26.23
2597	NYSE	GPN	Thu, May 12, 2011	26.34	26.68	26.22	26.52
2596	NYSE	GPN	Wed, May 11, 2011	26.61	26.74	26.24	26.45
2595	NYSE	GPN	Tue, May 10, 2011	26.24	26.63	26.09	26.59
2594	NYSE	GPN	Mon, May 9, 2011	25.83	26.21	25.70	26.15
2593	NYSE	GPN	Fri, May 6, 2011	26.50	26.50	25.81	25.83
2592	NYSE	GPN	Thu, May 5, 2011	26.04	26.49	25.97	26.34
2591	NYSE	GPN	Wed, May 4, 2011	26.63	26.63	25.96	26.17
2590	NYSE	GPN	Tue, May 3, 2011	26.54	26.73	26.45	26.70
2589	NYSE	GPN	Mon, May 2, 2011	26.72	26.78	26.46	26.60
2588	NYSE	GPN	Fri, Apr 29, 2011	26.44	26.84	26.34	26.62
2587	NYSE	GPN	Thu, Apr 28, 2011	26.31	26.65	26.22	26.51
2586	NYSE	GPN	Wed, Apr 27, 2011	25.99	26.36	25.88	26.35
2585	NYSE	GPN	Tue, Apr 26, 2011	26.21	26.29	25.84	25.93
2584	NYSE	GPN	Mon, Apr 25, 2011	25.95	26.18	25.78	26.16
2583	NYSE	GPN	Thu, Apr 21, 2011	26.01	26.03	25.88	25.90
2582	NYSE	GPN	Wed, Apr 20, 2011	26.12	26.14	25.88	25.95
2581	NYSE	GPN	Tue, Apr 19, 2011	25.80	26.04	25.71	25.91
2580	NYSE	GPN	Mon, Apr 18, 2011	25.80	25.81	25.40	25.69
2579	NYSE	GPN	Fri, Apr 15, 2011	25.90	26.15	25.84	26.06
2578	NYSE	GPN	Thu, Apr 14, 2011	25.74	26.17	25.46	25.93
2577	NYSE	GPN	Wed, Apr 13, 2011	26.25	26.36	26.06	26.22
2576	NYSE	GPN	Tue, Apr 12, 2011	26.15	26.30	25.85	26.15
2575	NYSE	GPN	Mon, Apr 11, 2011	26.20	26.36	26.08	26.29
2574	NYSE	GPN	Fri, Apr 8, 2011	26.21	26.22	25.99	26.21
2573	NYSE	GPN	Thu, Apr 7, 2011	25.72	26.23	25.67	26.09
2572	NYSE	GPN	Wed, Apr 6, 2011	26.01	26.01	25.63	25.81
2571	NYSE	GPN	Tue, Apr 5, 2011	24.76	26.18	24.76	26.04
2570	NYSE	GPN	Mon, Apr 4, 2011	25.12	25.27	24.71	24.84
2569	NYSE	GPN	Fri, Apr 1, 2011	23.48	25.45	23.43	25.27
2568	NYSE	GPN	Thu, Mar 31, 2011	24.18	24.55	24.17	24.46
2567	NYSE	GPN	Wed, Mar 30, 2011	24.18	24.35	24.08	24.14
2566	NYSE	GPN	Tue, Mar 29, 2011	23.74	24.23	23.65	24.08
2565	NYSE	GPN	Mon, Mar 28, 2011	23.91	24.13	23.79	23.79
2564	NYSE	GPN	Fri, Mar 25, 2011	23.78	24.00	23.74	23.86
2563	NYSE	GPN	Thu, Mar 24, 2011	23.78	23.78	23.47	23.73
2562	NYSE	GPN	Wed, Mar 23, 2011	23.44	23.62	23.26	23.55
2561	NYSE	GPN	Tue, Mar 22, 2011	23.54	23.70	23.39	23.47
2560	NYSE	GPN	Mon, Mar 21, 2011	23.42	23.63	23.35	23.53
2559	NYSE	GPN	Fri, Mar 18, 2011	23.05	23.21	22.84	23.19
2558	NYSE	GPN	Thu, Mar 17, 2011	23.29	23.29	22.92	22.96
2557	NYSE	GPN	Wed, Mar 16, 2011	23.25	23.39	22.94	22.95
2556	NYSE	GPN	Tue, Mar 15, 2011	22.89	23.54	22.77	23.34
2555	NYSE	GPN	Mon, Mar 14, 2011	23.41	23.57	23.23	23.40
2554	NYSE	GPN	Fri, Mar 11, 2011	23.52	23.76	23.49	23.61
2553	NYSE	GPN	Thu, Mar 10, 2011	23.94	23.94	23.38	23.57
2552	NYSE	GPN	Wed, Mar 9, 2011	24.24	24.28	23.99	24.20
2551	NYSE	GPN	Tue, Mar 8, 2011	23.83	24.37	23.77	24.26
2550	NYSE	GPN	Mon, Mar 7, 2011	24.15	24.32	23.63	23.75
2549	NYSE	GPN	Fri, Mar 4, 2011	24.24	24.26	24.03	24.12
2548	NYSE	GPN	Thu, Mar 3, 2011	24.15	24.41	24.15	24.31
2547	NYSE	GPN	Wed, Mar 2, 2011	23.69	24.22	23.69	24.01
2546	NYSE	GPN	Tue, Mar 1, 2011	24.10	24.18	23.68	23.73
2545	NYSE	GPN	Mon, Feb 28, 2011	24.05	24.17	23.95	24.00
2544	NYSE	GPN	Fri, Feb 25, 2011	23.60	23.98	23.51	23.98
2543	NYSE	GPN	Thu, Feb 24, 2011	23.63	23.83	23.22	23.47
2542	NYSE	GPN	Wed, Feb 23, 2011	24.34	24.39	23.48	23.58
2541	NYSE	GPN	Tue, Feb 22, 2011	24.52	24.79	24.20	24.32
2540	NYSE	GPN	Fri, Feb 18, 2011	24.73	24.83	24.55	24.70
2539	NYSE	GPN	Thu, Feb 17, 2011	24.73	24.82	24.62	24.70
2538	NYSE	GPN	Wed, Feb 16, 2011	24.88	24.98	24.70	24.79
2537	NYSE	GPN	Tue, Feb 15, 2011	24.76	24.90	24.61	24.82
2536	NYSE	GPN	Mon, Feb 14, 2011	24.71	24.85	24.55	24.83
2535	NYSE	GPN	Fri, Feb 11, 2011	24.38	24.70	24.31	24.67
2534	NYSE	GPN	Thu, Feb 10, 2011	24.23	24.47	24.23	24.43
2533	NYSE	GPN	Wed, Feb 9, 2011	24.60	24.74	24.38	24.39
2532	NYSE	GPN	Tue, Feb 8, 2011	24.35	24.76	24.26	24.72
2531	NYSE	GPN	Mon, Feb 7, 2011	24.37	24.43	24.20	24.34
2530	NYSE	GPN	Fri, Feb 4, 2011	24.06	24.40	24.03	24.32
2529	NYSE	GPN	Thu, Feb 3, 2011	23.93	24.24	23.72	24.11
2528	NYSE	GPN	Wed, Feb 2, 2011	23.94	24.30	23.84	23.98
2527	NYSE	GPN	Tue, Feb 1, 2011	23.64	24.10	23.64	24.01
2526	NYSE	GPN	Mon, Jan 31, 2011	23.39	23.86	23.35	23.62
2525	NYSE	GPN	Fri, Jan 28, 2011	23.84	23.94	23.34	23.41
2524	NYSE	GPN	Thu, Jan 27, 2011	23.73	23.89	23.66	23.82
2523	NYSE	GPN	Wed, Jan 26, 2011	23.84	23.96	23.67	23.73
2522	NYSE	GPN	Tue, Jan 25, 2011	23.56	23.76	23.39	23.76
2521	NYSE	GPN	Mon, Jan 24, 2011	23.34	23.73	23.24	23.60
2520	NYSE	GPN	Fri, Jan 21, 2011	23.63	23.67	23.26	23.29
2519	NYSE	GPN	Thu, Jan 20, 2011	23.79	23.88	23.25	23.52
2518	NYSE	GPN	Wed, Jan 19, 2011	23.85	24.38	23.82	23.86
2517	NYSE	GPN	Tue, Jan 18, 2011	23.57	23.93	23.39	23.92
2516	NYSE	GPN	Fri, Jan 14, 2011	23.57	23.70	23.53	23.65
2515	NYSE	GPN	Thu, Jan 13, 2011	23.71	23.81	23.48	23.56
2514	NYSE	GPN	Wed, Jan 12, 2011	23.92	23.93	23.71	23.76
2513	NYSE	GPN	Tue, Jan 11, 2011	23.91	24.00	23.68	23.76
2512	NYSE	GPN	Mon, Jan 10, 2011	23.63	24.00	23.44	23.87
2511	NYSE	GPN	Fri, Jan 7, 2011	23.55	23.90	23.31	23.74
2510	NYSE	GPN	Thu, Jan 6, 2011	23.19	23.40	22.95	22.96
2509	NYSE	GPN	Wed, Jan 5, 2011	22.99	23.25	22.85	23.09
2508	NYSE	GPN	Tue, Jan 4, 2011	23.46	23.46	22.79	22.94
2507	NYSE	GPN	Mon, Jan 3, 2011	23.27	23.71	23.27	23.40
2506	NYSE	GPN	Fri, Dec 31, 2010	23.32	23.42	23.11	23.11
2505	NYSE	GPN	Thu, Dec 30, 2010	23.14	23.39	23.12	23.32
2504	NYSE	GPN	Wed, Dec 29, 2010	23.29	23.34	23.10	23.11
2503	NYSE	GPN	Tue, Dec 28, 2010	23.12	23.31	23.02	23.27
2502	NYSE	GPN	Mon, Dec 27, 2010	22.89	23.09	22.83	23.07
2501	NYSE	GPN	Thu, Dec 23, 2010	22.96	23.05	22.86	22.92
2500	NYSE	GPN	Wed, Dec 22, 2010	22.68	22.95	22.60	22.95
2499	NYSE	GPN	Tue, Dec 21, 2010	22.43	22.61	22.23	22.60
2498	NYSE	GPN	Mon, Dec 20, 2010	22.48	22.57	22.24	22.41
2497	NYSE	GPN	Fri, Dec 17, 2010	22.14	22.46	22.14	22.36
2496	NYSE	GPN	Thu, Dec 16, 2010	22.29	22.42	21.72	21.96
2495	NYSE	GPN	Wed, Dec 15, 2010	22.10	22.40	22.10	22.22
2494	NYSE	GPN	Tue, Dec 14, 2010	21.93	22.27	21.82	22.16
2493	NYSE	GPN	Mon, Dec 13, 2010	22.10	22.18	21.88	21.99
2492	NYSE	GPN	Fri, Dec 10, 2010	22.06	22.14	21.84	22.05
2491	NYSE	GPN	Thu, Dec 9, 2010	21.84	22.07	21.75	22.02
2490	NYSE	GPN	Wed, Dec 8, 2010	21.52	21.88	21.52	21.71
2489	NYSE	GPN	Tue, Dec 7, 2010	21.26	21.57	21.18	21.51
2488	NYSE	GPN	Mon, Dec 6, 2010	21.32	21.33	20.87	21.08
2487	NYSE	GPN	Fri, Dec 3, 2010	21.16	21.44	21.13	21.38
2486	NYSE	GPN	Thu, Dec 2, 2010	21.20	21.29	21.13	21.18
2485	NYSE	GPN	Wed, Dec 1, 2010	21.00	21.35	20.95	21.15
2484	NYSE	GPN	Tue, Nov 30, 2010	20.39	20.80	20.39	20.78
2483	NYSE	GPN	Mon, Nov 29, 2010	20.63	20.74	20.33	20.60
2482	NYSE	GPN	Fri, Nov 26, 2010	20.51	20.86	20.46	20.78
2481	NYSE	GPN	Wed, Nov 24, 2010	20.29	20.73	20.27	20.66
2480	NYSE	GPN	Tue, Nov 23, 2010	20.32	20.47	20.18	20.24
2479	NYSE	GPN	Mon, Nov 22, 2010	20.46	20.56	20.26	20.52
2478	NYSE	GPN	Fri, Nov 19, 2010	20.55	20.64	20.34	20.52
2477	NYSE	GPN	Thu, Nov 18, 2010	20.29	20.70	20.27	20.60
2476	NYSE	GPN	Wed, Nov 17, 2010	20.20	20.33	20.09	20.11
2475	NYSE	GPN	Tue, Nov 16, 2010	20.41	20.41	20.05	20.15
2474	NYSE	GPN	Mon, Nov 15, 2010	20.66	20.70	20.53	20.55
2473	NYSE	GPN	Fri, Nov 12, 2010	20.61	20.73	20.51	20.63
2472	NYSE	GPN	Thu, Nov 11, 2010	20.54	20.72	20.30	20.70
2471	NYSE	GPN	Wed, Nov 10, 2010	20.50	20.73	20.36	20.72
2470	NYSE	GPN	Tue, Nov 9, 2010	20.48	20.63	20.39	20.44
2469	NYSE	GPN	Mon, Nov 8, 2010	20.10	20.54	20.10	20.47
2468	NYSE	GPN	Fri, Nov 5, 2010	20.15	20.20	20.08	20.17
2467	NYSE	GPN	Thu, Nov 4, 2010	20.00	20.16	19.86	20.12
2466	NYSE	GPN	Wed, Nov 3, 2010	19.88	19.92	19.72	19.83
2465	NYSE	GPN	Tue, Nov 2, 2010	19.61	19.91	19.61	19.84
2464	NYSE	GPN	Mon, Nov 1, 2010	19.57	19.69	19.35	19.48
2463	NYSE	GPN	Fri, Oct 29, 2010	19.50	19.58	19.47	19.48
2462	NYSE	GPN	Thu, Oct 28, 2010	19.71	19.75	19.38	19.51
2461	NYSE	GPN	Wed, Oct 27, 2010	19.78	19.85	19.55	19.65
2460	NYSE	GPN	Tue, Oct 26, 2010	19.81	20.04	19.60	19.93
2459	NYSE	GPN	Mon, Oct 25, 2010	19.77	20.00	19.72	19.92
2458	NYSE	GPN	Fri, Oct 22, 2010	19.22	19.68	19.05	19.65
2457	NYSE	GPN	Thu, Oct 21, 2010	19.29	19.47	19.09	19.22
2456	NYSE	GPN	Wed, Oct 20, 2010	19.28	19.55	19.17	19.21
2455	NYSE	GPN	Tue, Oct 19, 2010	19.37	19.41	19.07	19.19
2454	NYSE	GPN	Mon, Oct 18, 2010	19.52	19.57	19.42	19.54
2453	NYSE	GPN	Fri, Oct 15, 2010	19.43	19.51	19.25	19.45
2452	NYSE	GPN	Thu, Oct 14, 2010	19.33	19.58	19.26	19.30
2451	NYSE	GPN	Wed, Oct 13, 2010	19.47	19.53	19.20	19.38
2450	NYSE	GPN	Tue, Oct 12, 2010	19.46	19.65	18.84	19.45
2449	NYSE	GPN	Mon, Oct 11, 2010	21.11	21.38	21.00	21.17
2448	NYSE	GPN	Fri, Oct 8, 2010	20.90	21.10	20.76	21.02
2447	NYSE	GPN	Thu, Oct 7, 2010	21.00	21.00	20.82	20.89
2446	NYSE	GPN	Wed, Oct 6, 2010	20.93	21.03	20.76	20.89
2445	NYSE	GPN	Tue, Oct 5, 2010	21.00	21.04	20.76	20.95
2444	NYSE	GPN	Mon, Oct 4, 2010	21.02	21.12	20.58	20.83
2443	NYSE	GPN	Fri, Oct 1, 2010	21.63	21.76	20.78	21.04
2442	NYSE	GPN	Thu, Sep 30, 2010	21.32	21.59	21.19	21.45
2441	NYSE	GPN	Wed, Sep 29, 2010	20.88	21.28	20.85	21.24
2440	NYSE	GPN	Tue, Sep 28, 2010	21.03	21.05	20.70	21.00
2439	NYSE	GPN	Mon, Sep 27, 2010	20.76	21.01	20.57	20.96
2438	NYSE	GPN	Fri, Sep 24, 2010	20.28	20.75	20.28	20.71
2437	NYSE	GPN	Thu, Sep 23, 2010	20.22	20.50	20.10	20.19
2436	NYSE	GPN	Wed, Sep 22, 2010	20.42	20.60	20.34	20.37
2435	NYSE	GPN	Tue, Sep 21, 2010	20.62	20.68	20.42	20.46
2434	NYSE	GPN	Mon, Sep 20, 2010	20.49	20.69	20.24	20.67
2433	NYSE	GPN	Fri, Sep 17, 2010	20.54	20.65	20.39	20.39
2432	NYSE	GPN	Thu, Sep 16, 2010	20.23	20.50	20.23	20.44
2431	NYSE	GPN	Wed, Sep 15, 2010	20.12	20.37	20.04	20.32
2430	NYSE	GPN	Tue, Sep 14, 2010	20.21	20.35	20.16	20.21
2429	NYSE	GPN	Mon, Sep 13, 2010	20.10	20.33	20.06	20.28
2428	NYSE	GPN	Fri, Sep 10, 2010	19.85	20.00	19.76	19.95
2427	NYSE	GPN	Thu, Sep 9, 2010	19.74	19.89	19.59	19.79
2426	NYSE	GPN	Wed, Sep 8, 2010	19.43	19.65	19.41	19.51
2425	NYSE	GPN	Tue, Sep 7, 2010	19.68	19.69	19.41	19.43
2424	NYSE	GPN	Fri, Sep 3, 2010	19.88	19.88	19.61	19.75
2423	NYSE	GPN	Thu, Sep 2, 2010	19.31	19.56	19.29	19.53
2422	NYSE	GPN	Wed, Sep 1, 2010	19.05	19.40	19.02	19.40
2421	NYSE	GPN	Tue, Aug 31, 2010	18.90	19.05	18.70	18.82
2420	NYSE	GPN	Mon, Aug 30, 2010	19.12	19.30	18.95	18.97
2419	NYSE	GPN	Fri, Aug 27, 2010	19.02	19.18	18.78	19.18
2418	NYSE	GPN	Thu, Aug 26, 2010	18.95	18.97	18.81	18.89
2417	NYSE	GPN	Wed, Aug 25, 2010	18.62	18.90	18.58	18.85
2416	NYSE	GPN	Tue, Aug 24, 2010	18.50	18.81	18.40	18.70
2415	NYSE	GPN	Mon, Aug 23, 2010	18.98	19.07	18.73	18.73
2414	NYSE	GPN	Fri, Aug 20, 2010	18.76	18.98	18.58	18.95
2413	NYSE	GPN	Thu, Aug 19, 2010	18.92	18.92	18.65	18.80
2412	NYSE	GPN	Wed, Aug 18, 2010	18.83	19.08	18.72	19.00
2411	NYSE	GPN	Tue, Aug 17, 2010	18.77	19.02	18.74	18.86
2410	NYSE	GPN	Mon, Aug 16, 2010	18.52	18.78	18.44	18.68
2409	NYSE	GPN	Fri, Aug 13, 2010	18.66	18.75	18.56	18.60
2408	NYSE	GPN	Thu, Aug 12, 2010	18.81	18.91	18.55	18.75
2407	NYSE	GPN	Wed, Aug 11, 2010	19.20	19.21	18.90	18.96
2406	NYSE	GPN	Tue, Aug 10, 2010	19.37	19.50	19.19	19.40
2405	NYSE	GPN	Mon, Aug 9, 2010	19.40	19.61	19.36	19.57
2404	NYSE	GPN	Fri, Aug 6, 2010	18.95	19.34	18.87	19.30
2403	NYSE	GPN	Thu, Aug 5, 2010	19.04	19.18	18.95	19.08
2402	NYSE	GPN	Wed, Aug 4, 2010	19.24	19.25	19.02	19.12
2401	NYSE	GPN	Tue, Aug 3, 2010	19.17	19.25	19.06	19.15
2400	NYSE	GPN	Mon, Aug 2, 2010	19.04	19.30	18.88	19.27
2399	NYSE	GPN	Fri, Jul 30, 2010	18.49	18.90	18.38	18.87
2398	NYSE	GPN	Thu, Jul 29, 2010	18.31	18.78	18.30	18.70
2397	NYSE	GPN	Wed, Jul 28, 2010	17.65	18.29	17.31	18.28
2396	NYSE	GPN	Tue, Jul 27, 2010	20.15	20.28	19.89	19.97
2395	NYSE	GPN	Mon, Jul 26, 2010	19.90	20.05	19.81	20.04
2394	NYSE	GPN	Fri, Jul 23, 2010	19.33	19.86	19.28	19.84
2393	NYSE	GPN	Thu, Jul 22, 2010	18.89	19.44	18.89	19.40
2392	NYSE	GPN	Wed, Jul 21, 2010	18.75	18.83	18.50	18.70
2391	NYSE	GPN	Tue, Jul 20, 2010	18.41	18.72	18.24	18.70
2390	NYSE	GPN	Mon, Jul 19, 2010	18.57	18.69	18.48	18.62
2389	NYSE	GPN	Fri, Jul 16, 2010	19.01	19.02	18.47	18.48
2388	NYSE	GPN	Thu, Jul 15, 2010	19.13	19.18	18.87	19.12
2387	NYSE	GPN	Wed, Jul 14, 2010	19.11	19.22	19.04	19.20
2386	NYSE	GPN	Tue, Jul 13, 2010	18.89	19.18	18.89	19.13
2385	NYSE	GPN	Mon, Jul 12, 2010	18.73	18.86	18.66	18.78
2384	NYSE	GPN	Fri, Jul 9, 2010	18.57	18.83	18.51	18.80
2383	NYSE	GPN	Thu, Jul 8, 2010	18.74	18.84	18.37	18.55
2382	NYSE	GPN	Wed, Jul 7, 2010	18.10	18.73	18.10	18.72
2381	NYSE	GPN	Tue, Jul 6, 2010	18.38	18.46	18.01	18.13
2380	NYSE	GPN	Fri, Jul 2, 2010	18.17	18.22	17.91	18.09
2379	NYSE	GPN	Thu, Jul 1, 2010	18.30	18.33	17.80	18.05
2378	NYSE	GPN	Wed, Jun 30, 2010	18.52	18.61	18.22	18.27
2377	NYSE	GPN	Tue, Jun 29, 2010	19.07	19.08	18.50	18.59
2376	NYSE	GPN	Mon, Jun 28, 2010	19.35	19.41	19.17	19.30
2375	NYSE	GPN	Fri, Jun 25, 2010	19.08	19.42	18.97	19.33
2374	NYSE	GPN	Thu, Jun 24, 2010	19.40	19.48	19.05	19.08
2373	NYSE	GPN	Wed, Jun 23, 2010	19.75	19.75	19.42	19.46
2372	NYSE	GPN	Tue, Jun 22, 2010	19.42	19.96	19.32	19.70
2371	NYSE	GPN	Mon, Jun 21, 2010	21.43	21.43	19.17	19.45
2370	NYSE	GPN	Fri, Jun 18, 2010	21.25	21.37	21.16	21.31
2369	NYSE	GPN	Thu, Jun 17, 2010	21.28	21.38	21.21	21.28
2368	NYSE	GPN	Wed, Jun 16, 2010	21.29	21.44	21.22	21.28
2367	NYSE	GPN	Tue, Jun 15, 2010	20.81	21.35	20.77	21.32
2366	NYSE	GPN	Mon, Jun 14, 2010	20.97	21.06	20.72	20.73
2365	NYSE	GPN	Fri, Jun 11, 2010	20.54	20.83	20.49	20.79
2364	NYSE	GPN	Thu, Jun 10, 2010	20.27	20.77	20.20	20.75
2363	NYSE	GPN	Wed, Jun 9, 2010	20.13	20.42	19.94	20.00
2362	NYSE	GPN	Tue, Jun 8, 2010	20.13	20.16	19.85	20.05
2361	NYSE	GPN	Mon, Jun 7, 2010	20.42	20.54	20.02	20.03
2360	NYSE	GPN	Fri, Jun 4, 2010	20.79	20.95	20.37	20.44
2359	NYSE	GPN	Thu, Jun 3, 2010	20.86	21.19	20.74	21.15
2358	NYSE	GPN	Wed, Jun 2, 2010	20.78	20.83	20.41	20.79
2357	NYSE	GPN	Tue, Jun 1, 2010	20.99	21.09	20.71	20.72
2356	NYSE	GPN	Fri, May 28, 2010	21.05	21.31	20.98	21.10
2355	NYSE	GPN	Thu, May 27, 2010	20.93	21.15	20.83	21.15
2354	NYSE	GPN	Wed, May 26, 2010	20.71	20.96	20.51	20.61
2353	NYSE	GPN	Tue, May 25, 2010	20.28	20.62	20.09	20.59
2352	NYSE	GPN	Mon, May 24, 2010	20.93	21.02	20.65	20.65
2351	NYSE	GPN	Fri, May 21, 2010	20.39	21.03	20.12	21.02
2350	NYSE	GPN	Thu, May 20, 2010	20.79	21.03	20.44	20.51
2349	NYSE	GPN	Wed, May 19, 2010	21.15	21.47	20.90	21.17
2348	NYSE	GPN	Tue, May 18, 2010	21.33	21.54	21.12	21.26
2347	NYSE	GPN	Mon, May 17, 2010	20.82	21.21	20.77	21.17
2346	NYSE	GPN	Fri, May 14, 2010	21.13	21.32	20.67	20.81
2345	NYSE	GPN	Thu, May 13, 2010	20.97	21.58	20.87	21.43
2344	NYSE	GPN	Wed, May 12, 2010	20.67	21.01	20.67	20.99
2343	NYSE	GPN	Tue, May 11, 2010	20.61	20.78	20.54	20.58
2342	NYSE	GPN	Mon, May 10, 2010	21.04	21.04	20.58	20.81
2341	NYSE	GPN	Fri, May 7, 2010	21.51	21.51	20.10	20.24
2340	NYSE	GPN	Thu, May 6, 2010	21.40	22.25	20.88	21.46
2339	NYSE	GPN	Wed, May 5, 2010	21.16	21.56	21.16	21.50
2338	NYSE	GPN	Tue, May 4, 2010	21.47	21.48	21.18	21.44
2337	NYSE	GPN	Mon, May 3, 2010	21.40	21.76	21.31	21.61
2336	NYSE	GPN	Fri, Apr 30, 2010	22.09	22.33	21.39	21.41
2335	NYSE	GPN	Thu, Apr 29, 2010	22.27	22.29	22.01	22.14
2334	NYSE	GPN	Wed, Apr 28, 2010	22.38	22.50	22.16	22.21
2333	NYSE	GPN	Tue, Apr 27, 2010	22.62	22.75	22.25	22.30
2332	NYSE	GPN	Mon, Apr 26, 2010	22.90	23.01	22.64	22.65
2331	NYSE	GPN	Fri, Apr 23, 2010	22.63	22.97	22.50	22.96
2330	NYSE	GPN	Thu, Apr 22, 2010	22.60	22.71	22.41	22.63
2329	NYSE	GPN	Wed, Apr 21, 2010	22.75	22.82	22.35	22.75
2328	NYSE	GPN	Tue, Apr 20, 2010	22.99	23.02	22.59	22.69
2327	NYSE	GPN	Mon, Apr 19, 2010	22.87	22.94	22.48	22.93
2326	NYSE	GPN	Fri, Apr 16, 2010	22.75	23.23	22.70	22.94
2325	NYSE	GPN	Thu, Apr 15, 2010	22.40	22.85	22.37	22.82
2324	NYSE	GPN	Wed, Apr 14, 2010	21.92	22.15	21.78	22.13
2323	NYSE	GPN	Tue, Apr 13, 2010	21.91	21.94	21.67	21.78
2322	NYSE	GPN	Mon, Apr 12, 2010	21.54	21.99	21.54	21.96
2321	NYSE	GPN	Fri, Apr 9, 2010	21.78	21.81	21.45	21.64
2320	NYSE	GPN	Thu, Apr 8, 2010	21.95	22.05	21.75	21.83
2319	NYSE	GPN	Wed, Apr 7, 2010	22.52	22.57	21.99	22.11
2318	NYSE	GPN	Tue, Apr 6, 2010	22.30	22.72	22.13	22.61
2317	NYSE	GPN	Mon, Apr 5, 2010	22.89	22.89	22.25	22.35
2316	NYSE	GPN	Thu, Apr 1, 2010	24.12	24.48	22.76	22.82
2315	NYSE	GPN	Wed, Mar 31, 2010	23.16	23.34	22.68	22.78
2314	NYSE	GPN	Tue, Mar 30, 2010	22.98	23.31	22.98	23.16
2313	NYSE	GPN	Mon, Mar 29, 2010	22.81	22.95	22.74	22.94
2312	NYSE	GPN	Fri, Mar 26, 2010	22.69	22.83	22.69	22.80
2311	NYSE	GPN	Thu, Mar 25, 2010	22.72	22.85	22.50	22.73
2310	NYSE	GPN	Wed, Mar 24, 2010	23.09	23.09	22.49	22.56
2309	NYSE	GPN	Tue, Mar 23, 2010	23.42	23.42	23.01	23.19
2308	NYSE	GPN	Mon, Mar 22, 2010	22.95	23.38	22.88	23.37
2307	NYSE	GPN	Fri, Mar 19, 2010	23.30	23.47	22.87	23.01
2306	NYSE	GPN	Thu, Mar 18, 2010	23.01	23.31	23.01	23.22
2305	NYSE	GPN	Wed, Mar 17, 2010	22.54	23.16	22.54	23.03
2304	NYSE	GPN	Tue, Mar 16, 2010	22.31	22.51	22.21	22.50
2303	NYSE	GPN	Mon, Mar 15, 2010	22.52	22.59	22.18	22.31
2302	NYSE	GPN	Fri, Mar 12, 2010	22.67	22.74	22.40	22.60
2301	NYSE	GPN	Thu, Mar 11, 2010	22.68	22.68	22.39	22.63
2300	NYSE	GPN	Wed, Mar 10, 2010	23.08	23.08	22.60	22.71
2299	NYSE	GPN	Tue, Mar 9, 2010	22.04	22.71	22.01	22.52
2298	NYSE	GPN	Mon, Mar 8, 2010	21.83	22.04	21.81	21.98
2297	NYSE	GPN	Fri, Mar 5, 2010	21.46	21.89	21.40	21.83
2296	NYSE	GPN	Thu, Mar 4, 2010	21.40	21.50	21.27	21.38
2295	NYSE	GPN	Wed, Mar 3, 2010	21.72	21.73	21.40	21.41
2294	NYSE	GPN	Tue, Mar 2, 2010	21.88	21.95	21.54	21.76
2293	NYSE	GPN	Mon, Mar 1, 2010	21.49	21.91	21.49	21.89
2292	NYSE	GPN	Fri, Feb 26, 2010	21.51	21.52	21.29	21.41
2291	NYSE	GPN	Thu, Feb 25, 2010	21.38	21.55	21.25	21.47
2290	NYSE	GPN	Wed, Feb 24, 2010	21.41	21.60	21.32	21.55
2289	NYSE	GPN	Tue, Feb 23, 2010	21.43	21.57	21.25	21.36
2288	NYSE	GPN	Mon, Feb 22, 2010	21.84	21.87	21.49	21.51
2287	NYSE	GPN	Fri, Feb 19, 2010	21.84	21.92	21.67	21.80
2286	NYSE	GPN	Thu, Feb 18, 2010	21.77	22.05	21.75	21.92
2285	NYSE	GPN	Wed, Feb 17, 2010	22.30	22.40	21.78	21.85
2284	NYSE	GPN	Tue, Feb 16, 2010	22.37	22.41	22.16	22.30
2283	NYSE	GPN	Fri, Feb 12, 2010	22.66	22.67	22.12	22.25
2282	NYSE	GPN	Thu, Feb 11, 2010	22.62	22.86	22.40	22.80
2281	NYSE	GPN	Wed, Feb 10, 2010	22.65	22.75	22.50	22.60
2280	NYSE	GPN	Tue, Feb 9, 2010	22.73	22.85	22.53	22.74
2279	NYSE	GPN	Mon, Feb 8, 2010	22.53	22.68	22.33	22.49
2278	NYSE	GPN	Fri, Feb 5, 2010	22.58	22.78	22.38	22.57
2277	NYSE	GPN	Thu, Feb 4, 2010	23.20	23.20	22.55	22.61
2276	NYSE	GPN	Wed, Feb 3, 2010	22.51	22.78	22.51	22.63
2275	NYSE	GPN	Tue, Feb 2, 2010	22.47	22.75	22.38	22.66
2274	NYSE	GPN	Mon, Feb 1, 2010	22.35	22.50	22.03	22.50
2273	NYSE	GPN	Fri, Jan 29, 2010	22.66	22.66	22.25	22.25
2272	NYSE	GPN	Thu, Jan 28, 2010	23.44	23.45	22.62	22.64
2271	NYSE	GPN	Wed, Jan 27, 2010	22.51	22.78	22.48	22.76
2270	NYSE	GPN	Tue, Jan 26, 2010	22.56	22.80	22.45	22.62
2269	NYSE	GPN	Mon, Jan 25, 2010	22.91	22.91	22.45	22.65
2268	NYSE	GPN	Fri, Jan 22, 2010	22.94	23.05	22.69	22.70
2267	NYSE	GPN	Thu, Jan 21, 2010	23.39	23.51	22.88	22.94
2266	NYSE	GPN	Wed, Jan 20, 2010	23.20	23.38	22.98	23.35
2265	NYSE	GPN	Tue, Jan 19, 2010	23.29	23.41	23.15	23.38
2264	NYSE	GPN	Fri, Jan 15, 2010	23.50	23.60	23.20	23.24
2263	NYSE	GPN	Thu, Jan 14, 2010	23.78	23.96	23.48	23.49
2262	NYSE	GPN	Wed, Jan 13, 2010	23.87	24.00	23.65	23.91
2261	NYSE	GPN	Tue, Jan 12, 2010	23.85	23.93	23.60	23.89
2260	NYSE	GPN	Mon, Jan 11, 2010	24.47	24.49	23.70	23.91
2259	NYSE	GPN	Fri, Jan 8, 2010	24.60	24.87	24.12	24.49
2258	NYSE	GPN	Thu, Jan 7, 2010	26.19	26.20	25.89	26.02
2257	NYSE	GPN	Wed, Jan 6, 2010	26.31	26.38	26.02	26.19
2256	NYSE	GPN	Tue, Jan 5, 2010	26.25	26.39	26.09	26.28
2255	NYSE	GPN	Mon, Jan 4, 2010	27.11	27.25	26.23	26.34
2254	NYSE	GPN	Thu, Dec 31, 2009	27.17	27.26	26.91	26.93
2253	NYSE	GPN	Wed, Dec 30, 2009	26.62	27.11	26.62	27.08
2252	NYSE	GPN	Tue, Dec 29, 2009	26.70	26.80	26.59	26.72
2251	NYSE	GPN	Mon, Dec 28, 2009	26.80	26.81	26.58	26.67
2250	NYSE	GPN	Thu, Dec 24, 2009	26.53	26.73	26.53	26.70
2249	NYSE	GPN	Wed, Dec 23, 2009	26.47	26.73	26.27	26.44
2248	NYSE	GPN	Tue, Dec 22, 2009	26.39	26.41	26.18	26.38
2247	NYSE	GPN	Mon, Dec 21, 2009	26.16	26.47	26.09	26.26
2246	NYSE	GPN	Fri, Dec 18, 2009	25.90	26.11	25.68	26.09
2245	NYSE	GPN	Thu, Dec 17, 2009	26.05	26.15	25.80	25.81
2244	NYSE	GPN	Wed, Dec 16, 2009	26.06	26.51	25.93	26.16
2243	NYSE	GPN	Tue, Dec 15, 2009	25.71	25.98	25.41	25.91
2242	NYSE	GPN	Mon, Dec 14, 2009	25.43	25.71	25.30	25.71
2241	NYSE	GPN	Fri, Dec 11, 2009	25.55	25.65	25.29	25.35
2240	NYSE	GPN	Thu, Dec 10, 2009	25.56	25.76	25.47	25.50
2239	NYSE	GPN	Wed, Dec 9, 2009	25.25	25.43	24.91	25.37
2238	NYSE	GPN	Tue, Dec 8, 2009	25.40	25.44	24.85	25.34
2237	NYSE	GPN	Mon, Dec 7, 2009	25.49	25.66	25.32	25.48
2236	NYSE	GPN	Fri, Dec 4, 2009	25.33	25.58	25.07	25.49
2235	NYSE	GPN	Thu, Dec 3, 2009	25.37	25.48	25.05	25.07
2234	NYSE	GPN	Wed, Dec 2, 2009	25.75	25.86	25.36	25.37
2233	NYSE	GPN	Tue, Dec 1, 2009	25.90	25.93	25.75	25.80
2232	NYSE	GPN	Mon, Nov 30, 2009	25.68	25.72	25.38	25.63
2231	NYSE	GPN	Fri, Nov 27, 2009	25.52	25.84	25.33	25.61
2230	NYSE	GPN	Wed, Nov 25, 2009	26.00	26.38	25.89	26.13
2229	NYSE	GPN	Tue, Nov 24, 2009	25.71	26.17	25.50	26.03
2228	NYSE	GPN	Mon, Nov 23, 2009	25.16	25.79	25.16	25.72
2227	NYSE	GPN	Fri, Nov 20, 2009	24.84	25.06	24.72	24.94
2226	NYSE	GPN	Thu, Nov 19, 2009	25.76	25.80	24.87	24.92
2225	NYSE	GPN	Wed, Nov 18, 2009	26.88	26.94	25.94	25.95
2224	NYSE	GPN	Tue, Nov 17, 2009	26.93	27.03	26.80	26.88
2223	NYSE	GPN	Mon, Nov 16, 2009	26.56	26.99	26.56	26.94
2222	NYSE	GPN	Fri, Nov 13, 2009	26.59	26.71	26.20	26.52
2221	NYSE	GPN	Thu, Nov 12, 2009	26.83	26.88	26.45	26.54
2220	NYSE	GPN	Wed, Nov 11, 2009	27.05	27.17	26.84	26.92
2219	NYSE	GPN	Tue, Nov 10, 2009	26.56	27.11	26.56	26.94
2218	NYSE	GPN	Mon, Nov 9, 2009	26.35	26.85	26.35	26.59
2217	NYSE	GPN	Fri, Nov 6, 2009	26.09	26.31	25.93	26.25
2216	NYSE	GPN	Thu, Nov 5, 2009	25.29	26.20	25.19	26.20
2215	NYSE	GPN	Wed, Nov 4, 2009	24.98	25.43	24.74	25.18
2214	NYSE	GPN	Tue, Nov 3, 2009	24.63	24.85	24.39	24.78
2213	NYSE	GPN	Mon, Nov 2, 2009	24.63	24.88	24.38	24.79
2212	NYSE	GPN	Fri, Oct 30, 2009	24.56	24.80	24.41	24.62
2211	NYSE	GPN	Thu, Oct 29, 2009	24.60	24.75	24.32	24.69
2210	NYSE	GPN	Wed, Oct 28, 2009	24.75	24.89	24.48	24.53
2209	NYSE	GPN	Tue, Oct 27, 2009	25.26	25.49	24.74	24.77
2208	NYSE	GPN	Mon, Oct 26, 2009	25.50	25.65	25.18	25.27
2207	NYSE	GPN	Fri, Oct 23, 2009	25.41	25.50	25.18	25.42
2206	NYSE	GPN	Thu, Oct 22, 2009	25.21	25.49	25.15	25.27
2205	NYSE	GPN	Wed, Oct 21, 2009	25.34	25.61	25.26	25.31
2204	NYSE	GPN	Tue, Oct 20, 2009	25.52	25.69	25.35	25.43
2203	NYSE	GPN	Mon, Oct 19, 2009	25.36	25.70	25.36	25.53
2202	NYSE	GPN	Fri, Oct 16, 2009	24.93	25.40	24.73	25.25
2201	NYSE	GPN	Thu, Oct 15, 2009	24.48	24.93	24.22	24.92
2200	NYSE	GPN	Wed, Oct 14, 2009	24.57	24.63	24.22	24.59
2199	NYSE	GPN	Tue, Oct 13, 2009	24.32	24.35	24.10	24.28
2198	NYSE	GPN	Mon, Oct 12, 2009	24.34	24.43	24.17	24.29
2197	NYSE	GPN	Fri, Oct 9, 2009	24.25	24.41	24.11	24.19
2196	NYSE	GPN	Thu, Oct 8, 2009	24.34	24.56	24.19	24.34
2195	NYSE	GPN	Wed, Oct 7, 2009	24.42	24.46	24.05	24.26
2194	NYSE	GPN	Tue, Oct 6, 2009	23.70	24.67	23.52	24.42
2193	NYSE	GPN	Mon, Oct 5, 2009	22.92	23.90	22.72	23.87
2192	NYSE	GPN	Fri, Oct 2, 2009	22.94	23.19	22.20	22.79
2191	NYSE	GPN	Thu, Oct 1, 2009	23.48	23.75	23.05	23.08
2190	NYSE	GPN	Wed, Sep 30, 2009	23.30	23.56	22.96	23.35
2189	NYSE	GPN	Tue, Sep 29, 2009	23.12	23.39	22.95	23.33
2188	NYSE	GPN	Mon, Sep 28, 2009	22.53	23.24	22.41	23.09
2187	NYSE	GPN	Fri, Sep 25, 2009	22.78	22.91	22.37	22.38
2186	NYSE	GPN	Thu, Sep 24, 2009	22.91	23.08	22.54	22.73
2185	NYSE	GPN	Wed, Sep 23, 2009	22.90	23.27	22.80	22.89
2184	NYSE	GPN	Tue, Sep 22, 2009	22.90	22.99	22.73	22.90
2183	NYSE	GPN	Mon, Sep 21, 2009	22.59	22.90	22.54	22.85
2182	NYSE	GPN	Fri, Sep 18, 2009	22.82	23.04	22.54	22.74
2181	NYSE	GPN	Thu, Sep 17, 2009	22.67	22.97	22.51	22.78
2180	NYSE	GPN	Wed, Sep 16, 2009	22.36	22.70	22.26	22.70
2179	NYSE	GPN	Tue, Sep 15, 2009	22.19	22.39	22.01	22.33
2178	NYSE	GPN	Mon, Sep 14, 2009	21.84	22.24	21.84	22.24
2177	NYSE	GPN	Fri, Sep 11, 2009	21.88	22.13	21.84	22.04
2176	NYSE	GPN	Thu, Sep 10, 2009	21.65	21.88	21.53	21.88
2175	NYSE	GPN	Wed, Sep 9, 2009	21.80	21.86	21.15	21.61
2174	NYSE	GPN	Tue, Sep 8, 2009	21.80	21.99	21.70	21.80
2173	NYSE	GPN	Fri, Sep 4, 2009	21.43	21.80	21.38	21.76
2172	NYSE	GPN	Thu, Sep 3, 2009	21.28	21.51	21.05	21.51
2171	NYSE	GPN	Wed, Sep 2, 2009	20.98	21.54	20.98	21.23
2170	NYSE	GPN	Tue, Sep 1, 2009	21.01	21.56	21.00	21.18
2169	NYSE	GPN	Mon, Aug 31, 2009	21.54	21.60	21.19	21.22
2168	NYSE	GPN	Fri, Aug 28, 2009	21.93	21.93	21.36	21.63
2167	NYSE	GPN	Thu, Aug 27, 2009	21.96	21.96	21.44	21.75
2166	NYSE	GPN	Wed, Aug 26, 2009	21.66	22.00	21.66	21.92
2165	NYSE	GPN	Tue, Aug 25, 2009	21.63	22.05	21.50	21.74
2164	NYSE	GPN	Mon, Aug 24, 2009	21.48	21.72	21.37	21.59
2163	NYSE	GPN	Fri, Aug 21, 2009	21.62	21.71	21.41	21.48
2162	NYSE	GPN	Thu, Aug 20, 2009	21.54	21.60	21.27	21.50
2161	NYSE	GPN	Wed, Aug 19, 2009	21.04	21.57	21.04	21.54
2160	NYSE	GPN	Tue, Aug 18, 2009	21.10	21.37	20.99	21.35
2159	NYSE	GPN	Mon, Aug 17, 2009	20.98	21.21	20.96	21.05
2158	NYSE	GPN	Fri, Aug 14, 2009	21.34	21.41	21.10	21.25
2157	NYSE	GPN	Thu, Aug 13, 2009	21.47	21.47	21.13	21.29
2156	NYSE	GPN	Wed, Aug 12, 2009	21.00	21.50	21.00	21.42
2155	NYSE	GPN	Tue, Aug 11, 2009	21.19	21.29	21.08	21.14
2154	NYSE	GPN	Mon, Aug 10, 2009	21.41	21.54	21.14	21.28
2153	NYSE	GPN	Fri, Aug 7, 2009	21.24	21.49	21.10	21.46
2152	NYSE	GPN	Thu, Aug 6, 2009	21.16	21.32	20.84	21.10
2151	NYSE	GPN	Wed, Aug 5, 2009	21.29	21.74	21.02	21.16
2150	NYSE	GPN	Tue, Aug 4, 2009	20.99	21.33	20.97	21.33
2149	NYSE	GPN	Mon, Aug 3, 2009	21.30	21.30	20.78	21.01
2148	NYSE	GPN	Fri, Jul 31, 2009	21.37	21.53	21.13	21.15
2147	NYSE	GPN	Thu, Jul 30, 2009	21.24	21.63	21.12	21.36
2146	NYSE	GPN	Wed, Jul 29, 2009	21.25	21.35	20.95	21.09
2145	NYSE	GPN	Tue, Jul 28, 2009	21.11	21.50	21.06	21.31
2144	NYSE	GPN	Mon, Jul 27, 2009	20.05	21.21	19.49	21.15
2143	NYSE	GPN	Fri, Jul 24, 2009	21.15	21.65	20.63	21.17
2142	NYSE	GPN	Thu, Jul 23, 2009	20.08	20.26	19.96	20.15
2141	NYSE	GPN	Wed, Jul 22, 2009	20.20	20.39	19.98	20.12
2140	NYSE	GPN	Tue, Jul 21, 2009	20.30	20.41	19.93	20.26
2139	NYSE	GPN	Mon, Jul 20, 2009	19.97	20.25	19.89	20.20
2138	NYSE	GPN	Fri, Jul 17, 2009	19.86	20.00	19.79	19.96
2137	NYSE	GPN	Thu, Jul 16, 2009	19.56	19.99	19.35	19.94
2136	NYSE	GPN	Wed, Jul 15, 2009	18.93	19.59	18.93	19.59
2135	NYSE	GPN	Tue, Jul 14, 2009	18.67	18.97	18.49	18.90
2134	NYSE	GPN	Mon, Jul 13, 2009	18.08	18.65	17.80	18.65
2133	NYSE	GPN	Fri, Jul 10, 2009	18.01	18.15	17.90	17.97
2132	NYSE	GPN	Thu, Jul 9, 2009	18.09	18.23	18.00	18.11
2131	NYSE	GPN	Wed, Jul 8, 2009	18.12	18.14	17.83	17.97
2130	NYSE	GPN	Tue, Jul 7, 2009	18.61	18.61	18.07	18.12
2129	NYSE	GPN	Mon, Jul 6, 2009	18.35	18.59	18.32	18.55
2128	NYSE	GPN	Thu, Jul 2, 2009	18.81	18.88	18.40	18.40
2127	NYSE	GPN	Wed, Jul 1, 2009	18.89	19.04	18.77	19.00
2126	NYSE	GPN	Tue, Jun 30, 2009	18.96	18.96	18.59	18.73
2125	NYSE	GPN	Mon, Jun 29, 2009	18.91	18.97	18.63	18.93
2124	NYSE	GPN	Fri, Jun 26, 2009	18.94	19.02	18.81	18.88
2123	NYSE	GPN	Thu, Jun 25, 2009	18.76	19.02	18.63	18.97
2122	NYSE	GPN	Wed, Jun 24, 2009	18.87	18.87	18.66	18.79
2121	NYSE	GPN	Tue, Jun 23, 2009	18.72	18.79	18.49	18.73
2120	NYSE	GPN	Mon, Jun 22, 2009	19.10	19.28	18.66	18.66
2119	NYSE	GPN	Fri, Jun 19, 2009	19.04	19.41	18.98	19.25
2118	NYSE	GPN	Thu, Jun 18, 2009	18.87	18.99	18.73	18.94
2117	NYSE	GPN	Wed, Jun 17, 2009	18.70	19.04	18.66	18.91
2116	NYSE	GPN	Tue, Jun 16, 2009	18.96	19.07	18.63	18.66
2115	NYSE	GPN	Mon, Jun 15, 2009	18.75	19.02	18.67	18.90
2114	NYSE	GPN	Fri, Jun 12, 2009	18.71	19.36	18.56	19.25
2113	NYSE	GPN	Thu, Jun 11, 2009	18.86	19.05	18.63	18.73
2112	NYSE	GPN	Wed, Jun 10, 2009	18.68	18.91	18.58	18.80
2111	NYSE	GPN	Tue, Jun 9, 2009	18.75	18.84	18.62	18.73
2110	NYSE	GPN	Mon, Jun 8, 2009	18.74	18.80	18.38	18.67
2109	NYSE	GPN	Fri, Jun 5, 2009	18.74	19.02	18.52	18.88
2108	NYSE	GPN	Thu, Jun 4, 2009	18.49	18.64	18.29	18.64
2107	NYSE	GPN	Wed, Jun 3, 2009	18.51	18.68	18.40	18.50
2106	NYSE	GPN	Tue, Jun 2, 2009	18.30	18.62	18.30	18.58
2105	NYSE	GPN	Mon, Jun 1, 2009	18.02	18.59	18.02	18.31
2104	NYSE	GPN	Fri, May 29, 2009	17.72	17.98	17.46	17.98
2103	NYSE	GPN	Thu, May 28, 2009	17.64	17.81	17.39	17.73
2102	NYSE	GPN	Wed, May 27, 2009	17.59	17.85	17.42	17.50
2101	NYSE	GPN	Tue, May 26, 2009	16.96	17.63	16.67	17.57
2100	NYSE	GPN	Fri, May 22, 2009	17.24	17.34	17.00	17.04
2099	NYSE	GPN	Thu, May 21, 2009	16.85	17.24	16.75	17.21
2098	NYSE	GPN	Wed, May 20, 2009	16.19	16.63	16.18	16.46
2097	NYSE	GPN	Tue, May 19, 2009	15.63	16.27	15.58	16.09
2096	NYSE	GPN	Mon, May 18, 2009	15.75	15.81	15.51	15.69
2095	NYSE	GPN	Fri, May 15, 2009	15.76	15.80	15.50	15.60
2094	NYSE	GPN	Thu, May 14, 2009	16.06	16.14	15.52	15.68
2093	NYSE	GPN	Wed, May 13, 2009	16.61	16.62	15.94	15.97
2092	NYSE	GPN	Tue, May 12, 2009	16.61	16.77	16.43	16.65
2091	NYSE	GPN	Mon, May 11, 2009	16.71	16.79	16.50	16.53
2090	NYSE	GPN	Fri, May 8, 2009	16.64	16.93	16.39	16.82
2089	NYSE	GPN	Thu, May 7, 2009	16.63	16.89	16.34	16.52
2088	NYSE	GPN	Wed, May 6, 2009	16.35	16.64	16.08	16.55
2087	NYSE	GPN	Tue, May 5, 2009	16.51	16.51	16.06	16.25
2086	NYSE	GPN	Mon, May 4, 2009	16.26	16.58	16.10	16.53
2085	NYSE	GPN	Fri, May 1, 2009	15.98	16.22	15.66	16.19
2084	NYSE	GPN	Thu, Apr 30, 2009	16.21	16.46	15.90	16.03
2083	NYSE	GPN	Wed, Apr 29, 2009	15.70	16.07	15.49	16.03
2082	NYSE	GPN	Tue, Apr 28, 2009	15.46	15.84	15.46	15.67
2081	NYSE	GPN	Mon, Apr 27, 2009	15.41	15.75	15.39	15.64
2080	NYSE	GPN	Fri, Apr 24, 2009	15.94	16.05	15.43	15.49
2079	NYSE	GPN	Thu, Apr 23, 2009	15.99	16.14	15.53	15.82
2078	NYSE	GPN	Wed, Apr 22, 2009	15.98	16.37	15.83	16.00
2077	NYSE	GPN	Tue, Apr 21, 2009	16.25	16.25	15.79	16.11
2076	NYSE	GPN	Mon, Apr 20, 2009	16.47	16.61	16.22	16.27
2075	NYSE	GPN	Fri, Apr 17, 2009	16.76	16.83	16.40	16.70
2074	NYSE	GPN	Thu, Apr 16, 2009	16.50	16.84	16.32	16.77
2073	NYSE	GPN	Wed, Apr 15, 2009	16.02	16.35	16.02	16.35
2072	NYSE	GPN	Tue, Apr 14, 2009	16.21	16.39	16.10	16.12
2071	NYSE	GPN	Mon, Apr 13, 2009	16.52	16.56	16.21	16.39
2070	NYSE	GPN	Thu, Apr 9, 2009	16.75	16.75	16.42	16.70
2069	NYSE	GPN	Wed, Apr 8, 2009	16.25	16.58	16.04	16.55
2068	NYSE	GPN	Tue, Apr 7, 2009	15.71	16.41	15.59	16.19
2067	NYSE	GPN	Mon, Apr 6, 2009	15.93	16.06	15.63	15.95
2066	NYSE	GPN	Fri, Apr 3, 2009	17.17	17.38	15.41	16.00
2065	NYSE	GPN	Thu, Apr 2, 2009	16.94	17.20	16.80	16.91
2064	NYSE	GPN	Wed, Apr 1, 2009	16.49	16.84	16.23	16.68
2063	NYSE	GPN	Tue, Mar 31, 2009	16.46	16.93	16.39	16.71
2062	NYSE	GPN	Mon, Mar 30, 2009	16.25	16.46	16.13	16.35
2061	NYSE	GPN	Fri, Mar 27, 2009	16.79	16.95	16.49	16.55
2060	NYSE	GPN	Thu, Mar 26, 2009	16.45	17.01	16.43	16.96
2059	NYSE	GPN	Wed, Mar 25, 2009	16.25	16.58	16.00	16.39
2058	NYSE	GPN	Tue, Mar 24, 2009	16.45	16.55	16.15	16.18
2057	NYSE	GPN	Mon, Mar 23, 2009	16.23	16.72	15.96	16.70
2056	NYSE	GPN	Fri, Mar 20, 2009	15.85	16.18	15.85	15.96
2055	NYSE	GPN	Thu, Mar 19, 2009	16.19	16.32	15.79	15.79
2054	NYSE	GPN	Wed, Mar 18, 2009	15.65	16.30	15.59	16.06
2053	NYSE	GPN	Tue, Mar 17, 2009	15.31	15.74	15.25	15.74
2052	NYSE	GPN	Mon, Mar 16, 2009	15.42	15.66	15.27	15.35
2051	NYSE	GPN	Fri, Mar 13, 2009	14.92	15.40	14.90	15.34
2050	NYSE	GPN	Thu, Mar 12, 2009	14.55	14.91	14.32	14.81
2049	NYSE	GPN	Wed, Mar 11, 2009	14.62	14.78	14.46	14.68
2048	NYSE	GPN	Tue, Mar 10, 2009	13.99	14.53	13.80	14.52
2047	NYSE	GPN	Mon, Mar 9, 2009	14.05	14.30	13.74	13.80
2046	NYSE	GPN	Fri, Mar 6, 2009	14.44	14.51	13.81	14.17
2045	NYSE	GPN	Thu, Mar 5, 2009	14.50	14.72	14.27	14.34
2044	NYSE	GPN	Wed, Mar 4, 2009	14.97	15.09	14.67	14.77
2043	NYSE	GPN	Tue, Mar 3, 2009	14.74	15.07	14.47	14.94
2042	NYSE	GPN	Mon, Mar 2, 2009	15.10	15.26	14.47	14.48
2041	NYSE	GPN	Fri, Feb 27, 2009	15.25	15.65	15.11	15.34
2040	NYSE	GPN	Thu, Feb 26, 2009	16.12	16.15	15.43	15.48
2039	NYSE	GPN	Wed, Feb 25, 2009	16.22	16.42	15.81	15.94
2038	NYSE	GPN	Tue, Feb 24, 2009	15.81	16.38	15.68	16.35
2037	NYSE	GPN	Mon, Feb 23, 2009	16.48	16.67	15.65	15.65
2036	NYSE	GPN	Fri, Feb 20, 2009	16.43	16.57	15.89	16.40
2035	NYSE	GPN	Thu, Feb 19, 2009	17.28	17.28	16.42	16.47
2034	NYSE	GPN	Wed, Feb 18, 2009	17.10	17.31	16.90	17.09
2033	NYSE	GPN	Tue, Feb 17, 2009	17.36	17.49	16.97	16.99
2032	NYSE	GPN	Fri, Feb 13, 2009	17.70	18.03	17.59	17.63
2031	NYSE	GPN	Thu, Feb 12, 2009	17.25	17.80	17.25	17.76
2030	NYSE	GPN	Wed, Feb 11, 2009	17.51	17.65	17.24	17.48
2029	NYSE	GPN	Tue, Feb 10, 2009	17.77	18.08	17.36	17.40
2028	NYSE	GPN	Mon, Feb 9, 2009	18.14	18.14	17.66	17.88
2027	NYSE	GPN	Fri, Feb 6, 2009	17.77	18.34	17.73	18.15
2026	NYSE	GPN	Thu, Feb 5, 2009	17.41	17.97	17.41	17.84
2025	NYSE	GPN	Wed, Feb 4, 2009	17.65	17.77	17.30	17.48
2024	NYSE	GPN	Tue, Feb 3, 2009	17.59	17.93	17.28	17.62
2023	NYSE	GPN	Mon, Feb 2, 2009	17.04	17.60	17.00	17.51
2022	NYSE	GPN	Fri, Jan 30, 2009	17.32	17.63	17.23	17.36
2021	NYSE	GPN	Thu, Jan 29, 2009	17.41	17.50	17.26	17.32
2020	NYSE	GPN	Wed, Jan 28, 2009	17.01	17.74	16.88	17.60
2019	NYSE	GPN	Tue, Jan 27, 2009	16.30	16.87	16.28	16.79
2018	NYSE	GPN	Mon, Jan 26, 2009	16.33	16.60	16.03	16.19
2017	NYSE	GPN	Fri, Jan 23, 2009	16.24	16.59	15.88	16.35
2016	NYSE	GPN	Thu, Jan 22, 2009	16.39	16.73	16.24	16.45
2015	NYSE	GPN	Wed, Jan 21, 2009	16.60	16.79	16.19	16.79
2014	NYSE	GPN	Tue, Jan 20, 2009	17.10	17.34	16.34	16.34
2013	NYSE	GPN	Fri, Jan 16, 2009	17.78	17.78	16.80	17.31
2012	NYSE	GPN	Thu, Jan 15, 2009	17.19	17.56	16.94	17.36
2011	NYSE	GPN	Wed, Jan 14, 2009	17.50	17.74	17.19	17.28
2010	NYSE	GPN	Tue, Jan 13, 2009	17.67	17.92	17.35	17.72
2009	NYSE	GPN	Mon, Jan 12, 2009	17.59	17.90	17.55	17.63
2008	NYSE	GPN	Fri, Jan 9, 2009	17.75	18.13	17.50	17.75
2007	NYSE	GPN	Thu, Jan 8, 2009	17.38	17.69	17.25	17.62
2006	NYSE	GPN	Wed, Jan 7, 2009	16.63	17.72	16.63	17.48
2005	NYSE	GPN	Tue, Jan 6, 2009	16.87	17.44	16.75	17.39
2004	NYSE	GPN	Mon, Jan 5, 2009	17.00	17.09	16.62	16.75
2003	NYSE	GPN	Fri, Jan 2, 2009	16.47	17.14	16.26	17.09
2002	NYSE	GPN	Wed, Dec 31, 2008	16.54	16.62	16.37	16.40
2001	NYSE	GPN	Tue, Dec 30, 2008	16.29	16.50	16.26	16.50
2000	NYSE	GPN	Mon, Dec 29, 2008	16.54	16.54	16.11	16.26
1999	NYSE	GPN	Fri, Dec 26, 2008	16.54	16.54	16.24	16.49
1998	NYSE	GPN	Wed, Dec 24, 2008	16.36	16.42	15.93	16.25
1997	NYSE	GPN	Tue, Dec 23, 2008	16.38	16.55	16.10	16.30
1996	NYSE	GPN	Mon, Dec 22, 2008	16.55	16.67	16.00	16.34
1995	NYSE	GPN	Fri, Dec 19, 2008	16.72	17.00	16.46	16.55
1994	NYSE	GPN	Thu, Dec 18, 2008	16.50	16.96	16.28	16.61
1993	NYSE	GPN	Wed, Dec 17, 2008	16.25	16.69	16.11	16.45
1992	NYSE	GPN	Tue, Dec 16, 2008	15.95	16.48	15.78	16.48
1991	NYSE	GPN	Mon, Dec 15, 2008	16.32	16.34	15.52	15.76
1990	NYSE	GPN	Fri, Dec 12, 2008	15.52	16.45	15.52	16.31
1989	NYSE	GPN	Thu, Dec 11, 2008	16.29	16.76	15.72	15.86
1988	NYSE	GPN	Wed, Dec 10, 2008	16.32	16.69	16.07	16.47
1987	NYSE	GPN	Tue, Dec 9, 2008	17.25	17.29	16.35	16.45
1986	NYSE	GPN	Mon, Dec 8, 2008	17.38	17.58	17.18	17.41
1985	NYSE	GPN	Fri, Dec 5, 2008	16.24	17.00	16.03	17.00
1984	NYSE	GPN	Thu, Dec 4, 2008	16.65	17.90	16.18	16.46
1983	NYSE	GPN	Wed, Dec 3, 2008	16.02	16.71	15.91	16.37
1982	NYSE	GPN	Tue, Dec 2, 2008	16.10	16.49	15.04	16.35
1981	NYSE	GPN	Mon, Dec 1, 2008	17.59	17.59	16.58	16.65
1980	NYSE	GPN	Fri, Nov 28, 2008	17.60	18.09	17.24	18.09
1979	NYSE	GPN	Wed, Nov 26, 2008	16.61	17.78	16.61	17.63
1978	NYSE	GPN	Tue, Nov 25, 2008	17.80	18.68	16.88	16.88
1977	NYSE	GPN	Mon, Nov 24, 2008	16.68	17.81	16.21	17.60
1976	NYSE	GPN	Fri, Nov 21, 2008	15.86	16.42	14.84	16.42
1975	NYSE	GPN	Thu, Nov 20, 2008	16.62	17.02	15.62	15.68
1974	NYSE	GPN	Wed, Nov 19, 2008	17.71	18.09	16.75	16.76
1973	NYSE	GPN	Tue, Nov 18, 2008	17.91	18.16	17.21	17.73
1972	NYSE	GPN	Mon, Nov 17, 2008	18.23	18.66	17.78	17.81
1971	NYSE	GPN	Fri, Nov 14, 2008	18.75	19.13	18.27	18.38
1970	NYSE	GPN	Thu, Nov 13, 2008	18.33	19.02	18.00	19.02
1969	NYSE	GPN	Wed, Nov 12, 2008	19.38	19.75	18.30	18.39
1968	NYSE	GPN	Tue, Nov 11, 2008	19.88	20.25	19.34	19.77
1967	NYSE	GPN	Mon, Nov 10, 2008	20.87	20.87	19.90	20.01
1966	NYSE	GPN	Fri, Nov 7, 2008	20.81	21.18	20.05	20.54
1965	NYSE	GPN	Thu, Nov 6, 2008	21.39	21.71	20.68	20.69
1964	NYSE	GPN	Wed, Nov 5, 2008	21.56	21.81	21.46	21.46
1963	NYSE	GPN	Tue, Nov 4, 2008	21.21	21.86	20.73	21.80
1962	NYSE	GPN	Mon, Nov 3, 2008	20.24	21.13	20.12	21.02
1961	NYSE	GPN	Fri, Oct 31, 2008	19.54	20.44	19.50	20.26
1960	NYSE	GPN	Thu, Oct 30, 2008	19.76	20.44	19.27	19.66
1959	NYSE	GPN	Wed, Oct 29, 2008	19.27	20.15	18.71	19.33
1958	NYSE	GPN	Tue, Oct 28, 2008	17.95	19.18	17.53	19.17
1957	NYSE	GPN	Mon, Oct 27, 2008	18.45	18.67	17.64	17.64
1956	NYSE	GPN	Fri, Oct 24, 2008	18.39	18.91	17.98	18.66
1955	NYSE	GPN	Thu, Oct 23, 2008	19.35	19.61	18.41	19.19
1954	NYSE	GPN	Wed, Oct 22, 2008	20.46	20.46	18.83	19.29
1953	NYSE	GPN	Tue, Oct 21, 2008	20.95	21.48	20.63	20.78
1952	NYSE	GPN	Mon, Oct 20, 2008	20.56	21.30	20.26	21.29
1951	NYSE	GPN	Fri, Oct 17, 2008	19.75	21.08	18.84	20.38
1950	NYSE	GPN	Thu, Oct 16, 2008	18.91	20.04	18.41	20.02
1949	NYSE	GPN	Wed, Oct 15, 2008	20.78	20.78	18.87	18.87
1948	NYSE	GPN	Tue, Oct 14, 2008	21.38	21.78	20.45	20.90
1947	NYSE	GPN	Mon, Oct 13, 2008	21.18	21.68	20.74	21.38
1946	NYSE	GPN	Fri, Oct 10, 2008	19.26	21.50	18.11	20.56
1945	NYSE	GPN	Thu, Oct 9, 2008	22.28	22.46	19.83	19.95
1944	NYSE	GPN	Wed, Oct 8, 2008	22.00	22.99	20.74	21.79
1943	NYSE	GPN	Tue, Oct 7, 2008	23.94	23.96	22.22	22.24
1942	NYSE	GPN	Mon, Oct 6, 2008	23.80	24.04	22.04	23.33
1941	NYSE	GPN	Fri, Oct 3, 2008	23.70	24.70	23.16	24.47
1940	NYSE	GPN	Thu, Oct 2, 2008	21.96	22.09	20.32	20.53
1939	NYSE	GPN	Wed, Oct 1, 2008	22.33	22.50	21.77	22.05
1938	NYSE	GPN	Tue, Sep 30, 2008	22.20	22.49	21.38	22.43
1937	NYSE	GPN	Mon, Sep 29, 2008	22.62	22.62	21.34	21.89
1936	NYSE	GPN	Fri, Sep 26, 2008	23.33	23.63	22.69	22.99
1935	NYSE	GPN	Thu, Sep 25, 2008	23.29	23.77	23.08	23.73
1934	NYSE	GPN	Wed, Sep 24, 2008	23.47	23.50	23.00	23.23
1933	NYSE	GPN	Tue, Sep 23, 2008	23.27	23.91	23.27	23.53
1932	NYSE	GPN	Mon, Sep 22, 2008	23.31	23.50	22.76	23.23
1931	NYSE	GPN	Fri, Sep 19, 2008	22.75	23.49	22.68	23.38
1930	NYSE	GPN	Thu, Sep 18, 2008	22.65	22.93	21.11	22.72
1929	NYSE	GPN	Wed, Sep 17, 2008	22.57	22.92	22.33	22.41
1928	NYSE	GPN	Tue, Sep 16, 2008	22.36	23.08	22.02	22.78
1927	NYSE	GPN	Mon, Sep 15, 2008	23.54	23.54	22.48	22.57
1926	NYSE	GPN	Fri, Sep 12, 2008	23.30	23.83	23.30	23.65
1925	NYSE	GPN	Thu, Sep 11, 2008	23.07	23.61	22.78	23.48
1924	NYSE	GPN	Wed, Sep 10, 2008	23.36	23.38	22.82	23.15
1923	NYSE	GPN	Tue, Sep 9, 2008	22.97	23.68	22.97	23.21
1922	NYSE	GPN	Mon, Sep 8, 2008	23.02	23.44	22.70	23.03
1921	NYSE	GPN	Fri, Sep 5, 2008	23.80	23.80	22.57	22.74
1920	NYSE	GPN	Thu, Sep 4, 2008	24.20	24.54	23.82	23.87
1919	NYSE	GPN	Wed, Sep 3, 2008	24.00	24.43	23.85	24.37
1918	NYSE	GPN	Tue, Sep 2, 2008	24.00	24.62	23.88	24.05
1917	NYSE	GPN	Fri, Aug 29, 2008	24.57	24.61	23.80	24.11
1916	NYSE	GPN	Thu, Aug 28, 2008	24.12	24.58	23.95	24.57
1915	NYSE	GPN	Wed, Aug 27, 2008	23.64	24.11	23.48	24.05
1914	NYSE	GPN	Tue, Aug 26, 2008	23.44	23.74	23.38	23.66
1913	NYSE	GPN	Mon, Aug 25, 2008	23.91	23.98	23.25	23.45
1912	NYSE	GPN	Fri, Aug 22, 2008	23.52	24.05	23.43	24.03
1911	NYSE	GPN	Thu, Aug 21, 2008	23.17	23.54	21.92	23.38
1910	NYSE	GPN	Wed, Aug 20, 2008	24.00	24.00	23.24	23.33
1909	NYSE	GPN	Tue, Aug 19, 2008	24.10	24.44	23.68	23.88
1908	NYSE	GPN	Mon, Aug 18, 2008	24.12	24.47	23.94	24.12
1907	NYSE	GPN	Fri, Aug 15, 2008	24.43	24.50	24.21	24.36
1906	NYSE	GPN	Thu, Aug 14, 2008	24.00	24.41	24.00	24.33
1905	NYSE	GPN	Wed, Aug 13, 2008	23.72	24.16	23.72	24.06
1904	NYSE	GPN	Tue, Aug 12, 2008	23.89	24.25	23.74	23.81
1903	NYSE	GPN	Mon, Aug 11, 2008	24.00	24.44	23.35	23.81
1902	NYSE	GPN	Fri, Aug 8, 2008	22.99	23.92	22.84	23.87
1901	NYSE	GPN	Thu, Aug 7, 2008	23.01	23.50	22.76	23.10
1900	NYSE	GPN	Wed, Aug 6, 2008	22.76	23.24	22.67	23.17
1899	NYSE	GPN	Tue, Aug 5, 2008	22.23	22.93	22.06	22.84
1898	NYSE	GPN	Mon, Aug 4, 2008	22.45	22.45	21.93	22.14
1897	NYSE	GPN	Fri, Aug 1, 2008	22.23	22.52	21.95	22.31
1896	NYSE	GPN	Thu, Jul 31, 2008	22.53	22.57	22.07	22.15
1895	NYSE	GPN	Wed, Jul 30, 2008	22.50	22.78	22.44	22.68
1894	NYSE	GPN	Tue, Jul 29, 2008	22.32	22.60	21.96	22.45
1893	NYSE	GPN	Mon, Jul 28, 2008	21.50	22.50	21.40	22.24
1892	NYSE	GPN	Fri, Jul 25, 2008	22.49	22.68	20.76	21.42
1891	NYSE	GPN	Thu, Jul 24, 2008	23.36	23.36	22.73	22.87
1890	NYSE	GPN	Wed, Jul 23, 2008	23.49	23.53	23.03	23.23
1889	NYSE	GPN	Tue, Jul 22, 2008	23.08	23.58	22.85	23.49
1888	NYSE	GPN	Mon, Jul 21, 2008	23.28	23.30	22.76	23.19
1887	NYSE	GPN	Fri, Jul 18, 2008	23.19	23.46	22.98	23.26
1886	NYSE	GPN	Thu, Jul 17, 2008	22.81	23.21	22.60	23.20
1885	NYSE	GPN	Wed, Jul 16, 2008	22.42	22.76	22.21	22.73
1884	NYSE	GPN	Tue, Jul 15, 2008	22.03	22.65	21.90	22.39
1883	NYSE	GPN	Mon, Jul 14, 2008	22.43	22.56	21.99	22.27
1882	NYSE	GPN	Fri, Jul 11, 2008	22.26	22.45	21.58	22.24
1881	NYSE	GPN	Thu, Jul 10, 2008	23.10	23.12	20.96	22.47
1880	NYSE	GPN	Wed, Jul 9, 2008	23.51	23.68	23.22	23.34
1879	NYSE	GPN	Tue, Jul 8, 2008	22.90	23.57	22.63	23.51
1878	NYSE	GPN	Mon, Jul 7, 2008	23.17	23.71	22.70	22.91
1877	NYSE	GPN	Thu, Jul 3, 2008	23.97	24.24	22.99	23.09
1876	NYSE	GPN	Wed, Jul 2, 2008	23.28	23.73	23.16	23.29
1875	NYSE	GPN	Tue, Jul 1, 2008	23.08	23.29	22.78	23.11
1874	NYSE	GPN	Mon, Jun 30, 2008	23.28	23.40	22.96	23.30
1873	NYSE	GPN	Fri, Jun 27, 2008	23.11	23.37	22.79	23.25
1872	NYSE	GPN	Thu, Jun 26, 2008	24.08	24.09	23.22	23.27
1871	NYSE	GPN	Wed, Jun 25, 2008	24.21	24.86	24.00	24.26
1870	NYSE	GPN	Tue, Jun 24, 2008	24.82	24.84	24.13	24.18
1869	NYSE	GPN	Mon, Jun 23, 2008	24.70	24.94	24.32	24.89
1868	NYSE	GPN	Fri, Jun 20, 2008	24.53	24.90	23.89	24.63
1867	NYSE	GPN	Thu, Jun 19, 2008	23.86	24.19	23.85	24.19
1866	NYSE	GPN	Wed, Jun 18, 2008	24.16	24.33	23.68	23.83
1865	NYSE	GPN	Tue, Jun 17, 2008	23.51	24.54	23.47	24.30
1864	NYSE	GPN	Mon, Jun 16, 2008	23.51	23.56	22.98	23.39
1863	NYSE	GPN	Fri, Jun 13, 2008	23.56	23.84	23.37	23.64
1862	NYSE	GPN	Thu, Jun 12, 2008	23.01	23.43	22.91	23.23
1861	NYSE	GPN	Wed, Jun 11, 2008	23.09	23.09	22.81	22.85
1860	NYSE	GPN	Tue, Jun 10, 2008	23.46	23.49	22.87	23.06
1859	NYSE	GPN	Mon, Jun 9, 2008	23.84	23.84	23.29	23.50
1858	NYSE	GPN	Fri, Jun 6, 2008	24.40	24.40	23.65	23.71
1857	NYSE	GPN	Thu, Jun 5, 2008	24.33	24.57	24.10	24.55
1856	NYSE	GPN	Wed, Jun 4, 2008	23.47	24.48	23.35	24.09
1855	NYSE	GPN	Tue, Jun 3, 2008	23.39	23.94	23.28	23.50
1854	NYSE	GPN	Mon, Jun 2, 2008	23.71	23.72	22.95	23.23
1853	NYSE	GPN	Fri, May 30, 2008	23.62	23.68	23.13	23.61
1852	NYSE	GPN	Thu, May 29, 2008	23.70	23.70	23.35	23.44
1851	NYSE	GPN	Wed, May 28, 2008	23.22	23.68	23.03	23.56
1850	NYSE	GPN	Tue, May 27, 2008	22.49	22.99	22.49	22.99
1849	NYSE	GPN	Fri, May 23, 2008	22.77	22.82	22.48	22.60
1848	NYSE	GPN	Thu, May 22, 2008	22.87	22.95	22.64	22.73
1847	NYSE	GPN	Wed, May 21, 2008	23.00	23.18	22.67	22.69
1846	NYSE	GPN	Tue, May 20, 2008	22.77	23.00	22.63	22.86
1845	NYSE	GPN	Mon, May 19, 2008	23.25	23.25	22.78	22.83
1844	NYSE	GPN	Fri, May 16, 2008	22.94	23.43	22.88	23.25
1843	NYSE	GPN	Thu, May 15, 2008	22.55	22.89	22.50	22.83
1842	NYSE	GPN	Wed, May 14, 2008	22.40	22.69	22.25	22.56
1841	NYSE	GPN	Tue, May 13, 2008	21.81	22.40	21.69	22.33
1840	NYSE	GPN	Mon, May 12, 2008	21.94	21.94	21.46	21.81
1839	NYSE	GPN	Fri, May 9, 2008	21.54	21.91	21.38	21.87
1838	NYSE	GPN	Thu, May 8, 2008	22.06	22.06	21.60	21.75
1837	NYSE	GPN	Wed, May 7, 2008	22.20	22.22	21.75	21.81
1836	NYSE	GPN	Tue, May 6, 2008	22.59	22.59	22.12	22.16
1835	NYSE	GPN	Mon, May 5, 2008	22.59	22.75	22.27	22.68
1834	NYSE	GPN	Fri, May 2, 2008	22.75	22.80	22.32	22.65
1833	NYSE	GPN	Thu, May 1, 2008	22.08	22.91	22.02	22.61
1832	NYSE	GPN	Wed, Apr 30, 2008	22.29	22.41	22.01	22.13
1831	NYSE	GPN	Tue, Apr 29, 2008	21.91	22.49	21.86	22.29
1830	NYSE	GPN	Mon, Apr 28, 2008	21.92	22.16	21.70	21.89
1829	NYSE	GPN	Fri, Apr 25, 2008	21.72	21.96	21.35	21.96
1828	NYSE	GPN	Thu, Apr 24, 2008	20.76	21.87	20.60	21.69
1827	NYSE	GPN	Wed, Apr 23, 2008	20.55	20.82	20.43	20.66
1826	NYSE	GPN	Tue, Apr 22, 2008	20.81	20.83	20.34	20.50
1825	NYSE	GPN	Mon, Apr 21, 2008	20.75	21.00	20.63	20.93
1824	NYSE	GPN	Fri, Apr 18, 2008	20.89	21.11	20.85	20.94
1823	NYSE	GPN	Thu, Apr 17, 2008	20.59	20.68	20.16	20.63
1822	NYSE	GPN	Wed, Apr 16, 2008	20.18	20.67	20.11	20.63
1821	NYSE	GPN	Tue, Apr 15, 2008	20.18	20.23	19.91	20.07
1820	NYSE	GPN	Mon, Apr 14, 2008	20.31	20.47	20.13	20.18
1819	NYSE	GPN	Fri, Apr 11, 2008	20.31	20.60	20.30	20.31
1818	NYSE	GPN	Thu, Apr 10, 2008	20.83	20.93	20.49	20.63
1817	NYSE	GPN	Wed, Apr 9, 2008	21.31	21.34	20.72	20.87
1816	NYSE	GPN	Tue, Apr 8, 2008	21.16	21.43	21.09	21.35
1815	NYSE	GPN	Mon, Apr 7, 2008	21.59	21.59	21.18	21.27
1814	NYSE	GPN	Fri, Apr 4, 2008	21.45	21.57	21.28	21.42
1813	NYSE	GPN	Thu, Apr 3, 2008	21.24	21.54	21.24	21.35
1812	NYSE	GPN	Wed, Apr 2, 2008	21.69	21.79	21.14	21.34
1811	NYSE	GPN	Tue, Apr 1, 2008	20.93	21.88	20.93	21.65
1810	NYSE	GPN	Mon, Mar 31, 2008	20.52	20.98	20.04	20.68
1809	NYSE	GPN	Fri, Mar 28, 2008	20.33	20.81	19.93	20.41
1808	NYSE	GPN	Thu, Mar 27, 2008	19.66	20.26	19.52	19.82
1807	NYSE	GPN	Wed, Mar 26, 2008	19.50	19.61	19.13	19.53
1806	NYSE	GPN	Tue, Mar 25, 2008	20.06	20.07	19.32	19.68
1805	NYSE	GPN	Mon, Mar 24, 2008	20.11	20.38	20.00	20.14
1804	NYSE	GPN	Thu, Mar 20, 2008	19.52	20.00	19.28	20.00
1803	NYSE	GPN	Wed, Mar 19, 2008	19.58	20.13	19.54	19.67
1802	NYSE	GPN	Tue, Mar 18, 2008	18.93	19.43	18.77	19.43
1801	NYSE	GPN	Mon, Mar 17, 2008	18.60	18.96	18.43	18.68
1800	NYSE	GPN	Fri, Mar 14, 2008	19.22	19.40	18.64	18.97
1799	NYSE	GPN	Thu, Mar 13, 2008	18.91	19.37	18.58	19.22
1798	NYSE	GPN	Wed, Mar 12, 2008	19.39	19.73	19.29	19.33
1797	NYSE	GPN	Tue, Mar 11, 2008	19.48	19.52	18.92	19.39
1796	NYSE	GPN	Mon, Mar 10, 2008	19.20	19.38	19.03	19.08
1795	NYSE	GPN	Fri, Mar 7, 2008	19.01	19.54	18.98	19.13
1794	NYSE	GPN	Thu, Mar 6, 2008	20.18	20.18	19.14	19.14
1793	NYSE	GPN	Wed, Mar 5, 2008	20.30	20.44	20.12	20.25
1792	NYSE	GPN	Tue, Mar 4, 2008	19.87	20.37	19.79	20.29
1791	NYSE	GPN	Mon, Mar 3, 2008	19.80	20.29	19.69	20.04
1790	NYSE	GPN	Fri, Feb 29, 2008	20.17	20.23	19.70	19.84
1789	NYSE	GPN	Thu, Feb 28, 2008	20.88	21.00	20.33	20.45
1788	NYSE	GPN	Wed, Feb 27, 2008	20.91	21.33	20.71	21.03
1787	NYSE	GPN	Tue, Feb 26, 2008	20.32	21.02	20.17	21.00
1786	NYSE	GPN	Mon, Feb 25, 2008	19.80	20.48	19.64	20.46
1785	NYSE	GPN	Fri, Feb 22, 2008	19.68	19.75	19.34	19.67
1784	NYSE	GPN	Thu, Feb 21, 2008	19.70	19.91	19.57	19.66
1783	NYSE	GPN	Wed, Feb 20, 2008	19.16	19.64	19.04	19.62
1782	NYSE	GPN	Tue, Feb 19, 2008	19.61	19.61	19.13	19.28
1781	NYSE	GPN	Fri, Feb 15, 2008	19.50	19.53	19.04	19.36
1780	NYSE	GPN	Thu, Feb 14, 2008	20.08	20.08	19.10	19.55
1779	NYSE	GPN	Wed, Feb 13, 2008	19.73	20.05	19.69	19.98
1778	NYSE	GPN	Tue, Feb 12, 2008	19.51	19.92	19.34	19.71
1777	NYSE	GPN	Mon, Feb 11, 2008	19.20	19.50	18.99	19.45
1776	NYSE	GPN	Fri, Feb 8, 2008	19.01	19.30	18.69	19.22
1775	NYSE	GPN	Thu, Feb 7, 2008	18.76	19.13	18.61	19.02
1774	NYSE	GPN	Wed, Feb 6, 2008	19.11	19.33	18.80	18.84
1773	NYSE	GPN	Tue, Feb 5, 2008	19.12	19.22	18.84	19.03
1772	NYSE	GPN	Mon, Feb 4, 2008	19.16	19.49	18.90	19.36
1771	NYSE	GPN	Fri, Feb 1, 2008	18.57	19.25	18.40	19.23
1770	NYSE	GPN	Thu, Jan 31, 2008	18.03	18.86	17.77	18.65
1769	NYSE	GPN	Wed, Jan 30, 2008	18.43	18.73	18.10	18.31
1768	NYSE	GPN	Tue, Jan 29, 2008	18.64	18.64	18.16	18.42
1767	NYSE	GPN	Mon, Jan 28, 2008	18.29	18.51	18.07	18.51
1766	NYSE	GPN	Fri, Jan 25, 2008	18.86	18.99	18.10	18.28
1765	NYSE	GPN	Thu, Jan 24, 2008	18.67	18.79	17.92	18.76
1764	NYSE	GPN	Wed, Jan 23, 2008	18.19	18.64	18.10	18.55
1763	NYSE	GPN	Tue, Jan 22, 2008	17.95	18.83	17.81	18.61
1762	NYSE	GPN	Fri, Jan 18, 2008	18.51	19.04	18.01	18.45
1761	NYSE	GPN	Thu, Jan 17, 2008	19.05	19.14	18.56	18.60
1760	NYSE	GPN	Wed, Jan 16, 2008	18.48	19.31	18.34	18.87
1759	NYSE	GPN	Tue, Jan 15, 2008	18.99	19.04	18.48	18.49
1758	NYSE	GPN	Mon, Jan 14, 2008	19.15	19.26	18.81	19.16
1757	NYSE	GPN	Fri, Jan 11, 2008	19.86	19.99	19.12	19.16
1756	NYSE	GPN	Thu, Jan 10, 2008	18.92	19.68	18.69	19.55
1755	NYSE	GPN	Wed, Jan 9, 2008	18.47	19.05	18.15	18.99
1754	NYSE	GPN	Tue, Jan 8, 2008	18.38	18.76	17.93	18.36
1753	NYSE	GPN	Mon, Jan 7, 2008	19.14	19.24	18.15	18.37
1752	NYSE	GPN	Fri, Jan 4, 2008	19.34	19.52	17.79	19.09
1751	NYSE	GPN	Thu, Jan 3, 2008	22.63	22.91	22.30	22.61
1750	NYSE	GPN	Wed, Jan 2, 2008	23.13	23.16	22.42	22.64
1749	NYSE	GPN	Mon, Dec 31, 2007	22.84	23.35	22.71	23.26
1748	NYSE	GPN	Fri, Dec 28, 2007	22.57	22.95	22.39	22.92
1747	NYSE	GPN	Thu, Dec 27, 2007	22.42	22.55	22.24	22.47
1746	NYSE	GPN	Wed, Dec 26, 2007	22.64	22.64	22.07	22.47
1745	NYSE	GPN	Mon, Dec 24, 2007	21.59	22.65	21.59	22.65
1744	NYSE	GPN	Fri, Dec 21, 2007	21.50	21.64	21.31	21.51
1743	NYSE	GPN	Thu, Dec 20, 2007	21.83	22.03	21.21	21.30
1742	NYSE	GPN	Wed, Dec 19, 2007	21.74	22.00	21.57	21.71
1741	NYSE	GPN	Tue, Dec 18, 2007	22.05	22.05	21.44	21.80
1740	NYSE	GPN	Mon, Dec 17, 2007	21.93	22.32	21.79	21.97
1739	NYSE	GPN	Fri, Dec 14, 2007	22.18	22.30	21.76	22.08
1738	NYSE	GPN	Thu, Dec 13, 2007	21.64	22.24	21.55	22.23
1737	NYSE	GPN	Wed, Dec 12, 2007	22.32	22.42	21.46	21.69
1736	NYSE	GPN	Tue, Dec 11, 2007	22.40	22.63	21.85	21.89
1735	NYSE	GPN	Mon, Dec 10, 2007	22.14	22.44	22.07	22.38
1734	NYSE	GPN	Fri, Dec 7, 2007	22.20	22.38	21.96	22.16
1733	NYSE	GPN	Thu, Dec 6, 2007	21.95	22.30	21.92	22.20
1732	NYSE	GPN	Wed, Dec 5, 2007	21.85	22.14	21.54	22.02
1731	NYSE	GPN	Tue, Dec 4, 2007	21.22	21.63	21.14	21.60
1730	NYSE	GPN	Mon, Dec 3, 2007	21.43	21.67	21.35	21.45
1729	NYSE	GPN	Fri, Nov 30, 2007	22.25	22.42	21.26	21.61
1728	NYSE	GPN	Thu, Nov 29, 2007	21.77	22.15	21.60	21.98
1727	NYSE	GPN	Wed, Nov 28, 2007	21.81	22.18	21.71	21.86
1726	NYSE	GPN	Tue, Nov 27, 2007	21.66	21.95	21.49	21.60
1725	NYSE	GPN	Mon, Nov 26, 2007	21.87	21.99	21.49	21.60
1724	NYSE	GPN	Fri, Nov 23, 2007	21.75	21.97	21.52	21.89
1723	NYSE	GPN	Wed, Nov 21, 2007	21.52	21.75	21.29	21.57
1722	NYSE	GPN	Tue, Nov 20, 2007	21.40	21.73	21.20	21.52
1721	NYSE	GPN	Mon, Nov 19, 2007	21.89	22.11	21.35	21.35
1720	NYSE	GPN	Fri, Nov 16, 2007	22.05	22.21	21.83	22.00
1719	NYSE	GPN	Thu, Nov 15, 2007	22.15	22.15	21.72	22.00
1718	NYSE	GPN	Wed, Nov 14, 2007	22.51	22.51	21.99	22.16
1717	NYSE	GPN	Tue, Nov 13, 2007	22.19	22.48	21.92	22.47
1716	NYSE	GPN	Mon, Nov 12, 2007	22.40	22.88	22.11	22.12
1715	NYSE	GPN	Fri, Nov 9, 2007	22.51	22.79	22.19	22.48
1714	NYSE	GPN	Thu, Nov 8, 2007	23.04	23.08	22.04	22.67
1713	NYSE	GPN	Wed, Nov 7, 2007	23.14	23.23	22.60	22.93
1712	NYSE	GPN	Tue, Nov 6, 2007	23.25	23.32	22.90	23.24
1711	NYSE	GPN	Mon, Nov 5, 2007	23.42	23.62	22.93	23.14
1710	NYSE	GPN	Fri, Nov 2, 2007	23.81	23.94	23.43	23.66
1709	NYSE	GPN	Thu, Nov 1, 2007	23.53	24.09	23.14	23.75
1708	NYSE	GPN	Wed, Oct 31, 2007	23.35	23.78	23.02	23.78
1707	NYSE	GPN	Tue, Oct 30, 2007	23.18	23.38	22.84	23.29
1706	NYSE	GPN	Mon, Oct 29, 2007	22.99	23.21	22.88	23.20
1705	NYSE	GPN	Fri, Oct 26, 2007	22.99	23.16	22.68	22.86
1704	NYSE	GPN	Thu, Oct 25, 2007	23.00	23.11	22.60	22.80
1703	NYSE	GPN	Wed, Oct 24, 2007	22.48	23.11	22.25	23.10
1702	NYSE	GPN	Tue, Oct 23, 2007	22.68	22.71	22.33	22.60
1701	NYSE	GPN	Mon, Oct 22, 2007	22.06	22.75	22.06	22.64
1700	NYSE	GPN	Fri, Oct 19, 2007	22.76	23.00	22.24	22.24
1699	NYSE	GPN	Thu, Oct 18, 2007	22.48	22.83	22.37	22.76
1698	NYSE	GPN	Wed, Oct 17, 2007	22.60	22.64	22.21	22.54
1697	NYSE	GPN	Tue, Oct 16, 2007	22.29	22.55	22.16	22.47
1696	NYSE	GPN	Mon, Oct 15, 2007	22.37	22.37	22.11	22.23
1695	NYSE	GPN	Fri, Oct 12, 2007	22.25	22.54	22.25	22.38
1694	NYSE	GPN	Thu, Oct 11, 2007	22.58	22.82	22.12	22.27
1693	NYSE	GPN	Wed, Oct 10, 2007	22.43	22.63	22.25	22.51
1692	NYSE	GPN	Tue, Oct 9, 2007	22.10	22.48	21.88	22.48
1691	NYSE	GPN	Mon, Oct 8, 2007	21.80	22.19	21.68	22.13
1690	NYSE	GPN	Fri, Oct 5, 2007	22.13	22.57	21.99	22.57
1689	NYSE	GPN	Thu, Oct 4, 2007	22.07	22.28	21.91	21.95
1688	NYSE	GPN	Wed, Oct 3, 2007	21.94	22.29	21.94	22.00
1687	NYSE	GPN	Tue, Oct 2, 2007	22.21	22.39	22.02	22.21
1686	NYSE	GPN	Mon, Oct 1, 2007	22.11	22.33	21.46	22.27
1685	NYSE	GPN	Fri, Sep 28, 2007	21.75	22.70	21.70	22.11
1684	NYSE	GPN	Thu, Sep 27, 2007	21.12	21.28	20.63	21.28
1683	NYSE	GPN	Wed, Sep 26, 2007	21.48	21.48	20.64	20.96
1682	NYSE	GPN	Tue, Sep 25, 2007	21.01	21.50	20.89	21.46
1681	NYSE	GPN	Mon, Sep 24, 2007	21.02	21.15	20.54	21.15
1680	NYSE	GPN	Fri, Sep 21, 2007	21.13	21.15	20.84	21.02
1679	NYSE	GPN	Thu, Sep 20, 2007	21.00	21.02	20.61	20.95
1678	NYSE	GPN	Wed, Sep 19, 2007	20.96	21.07	20.82	21.00
1677	NYSE	GPN	Tue, Sep 18, 2007	20.45	20.81	20.32	20.75
1676	NYSE	GPN	Mon, Sep 17, 2007	20.37	20.49	20.21	20.34
1675	NYSE	GPN	Fri, Sep 14, 2007	19.76	20.48	19.74	20.40
1674	NYSE	GPN	Thu, Sep 13, 2007	20.13	20.20	19.92	19.93
1673	NYSE	GPN	Wed, Sep 12, 2007	19.61	20.19	19.51	20.04
1672	NYSE	GPN	Tue, Sep 11, 2007	19.47	19.75	19.46	19.75
1671	NYSE	GPN	Mon, Sep 10, 2007	19.80	19.80	19.23	19.42
1670	NYSE	GPN	Fri, Sep 7, 2007	19.77	20.00	19.52	19.72
1669	NYSE	GPN	Thu, Sep 6, 2007	19.94	20.00	19.60	19.93
1668	NYSE	GPN	Wed, Sep 5, 2007	19.82	19.96	19.66	19.82
1667	NYSE	GPN	Tue, Sep 4, 2007	19.65	19.98	19.53	19.91
1666	NYSE	GPN	Fri, Aug 31, 2007	19.78	19.83	19.54	19.74
1665	NYSE	GPN	Thu, Aug 30, 2007	18.89	19.74	18.89	19.64
1664	NYSE	GPN	Wed, Aug 29, 2007	18.86	19.13	18.81	19.09
1663	NYSE	GPN	Tue, Aug 28, 2007	18.88	19.06	18.71	18.78
1662	NYSE	GPN	Mon, Aug 27, 2007	18.98	19.15	18.90	19.06
1661	NYSE	GPN	Fri, Aug 24, 2007	18.71	19.03	18.64	19.03
1660	NYSE	GPN	Thu, Aug 23, 2007	18.84	19.07	18.61	18.87
1659	NYSE	GPN	Wed, Aug 22, 2007	18.06	18.94	17.92	18.82
1658	NYSE	GPN	Tue, Aug 21, 2007	17.88	18.18	17.88	18.00
1657	NYSE	GPN	Mon, Aug 20, 2007	18.22	18.22	17.80	17.97
1656	NYSE	GPN	Fri, Aug 17, 2007	18.13	18.33	17.83	18.00
1655	NYSE	GPN	Thu, Aug 16, 2007	17.89	18.12	17.57	17.88
1654	NYSE	GPN	Wed, Aug 15, 2007	18.25	18.66	17.92	18.01
1653	NYSE	GPN	Tue, Aug 14, 2007	18.22	18.38	17.85	18.29
1652	NYSE	GPN	Mon, Aug 13, 2007	18.38	18.74	17.75	18.23
1651	NYSE	GPN	Fri, Aug 10, 2007	18.28	18.57	18.09	18.20
1650	NYSE	GPN	Thu, Aug 9, 2007	18.61	19.27	18.22	18.59
1649	NYSE	GPN	Wed, Aug 8, 2007	19.39	19.76	18.87	19.08
1648	NYSE	GPN	Tue, Aug 7, 2007	19.34	19.51	18.81	19.31
1647	NYSE	GPN	Mon, Aug 6, 2007	18.77	19.39	18.42	19.36
1646	NYSE	GPN	Fri, Aug 3, 2007	18.89	19.14	18.42	18.57
1645	NYSE	GPN	Thu, Aug 2, 2007	18.87	19.16	18.64	19.00
1644	NYSE	GPN	Wed, Aug 1, 2007	18.68	18.80	18.24	18.74
1643	NYSE	GPN	Tue, Jul 31, 2007	18.43	18.89	18.27	18.70
1642	NYSE	GPN	Mon, Jul 30, 2007	18.20	18.34	17.73	18.20
1641	NYSE	GPN	Fri, Jul 27, 2007	18.39	18.63	17.69	18.27
1640	NYSE	GPN	Thu, Jul 26, 2007	19.35	19.60	17.96	18.51
1639	NYSE	GPN	Wed, Jul 25, 2007	19.31	19.65	19.16	19.51
1638	NYSE	GPN	Tue, Jul 24, 2007	19.13	19.49	19.04	19.08
1637	NYSE	GPN	Mon, Jul 23, 2007	19.63	19.69	19.17	19.32
1636	NYSE	GPN	Fri, Jul 20, 2007	19.39	19.56	19.15	19.21
1635	NYSE	GPN	Thu, Jul 19, 2007	19.28	19.58	19.28	19.44
1634	NYSE	GPN	Wed, Jul 18, 2007	19.75	19.78	19.25	19.47
1633	NYSE	GPN	Tue, Jul 17, 2007	19.95	20.22	19.75	19.88
1632	NYSE	GPN	Mon, Jul 16, 2007	20.05	20.31	19.70	19.84
1631	NYSE	GPN	Fri, Jul 13, 2007	19.85	20.21	19.83	20.18
1630	NYSE	GPN	Thu, Jul 12, 2007	19.92	20.17	19.82	19.94
1629	NYSE	GPN	Wed, Jul 11, 2007	19.82	19.87	19.64	19.85
1628	NYSE	GPN	Tue, Jul 10, 2007	19.89	20.04	19.80	19.87
1627	NYSE	GPN	Mon, Jul 9, 2007	20.00	20.14	19.90	20.12
1626	NYSE	GPN	Fri, Jul 6, 2007	20.00	20.03	19.86	19.99
1625	NYSE	GPN	Thu, Jul 5, 2007	19.76	19.99	19.67	19.97
1624	NYSE	GPN	Tue, Jul 3, 2007	19.76	19.76	19.62	19.72
1623	NYSE	GPN	Mon, Jul 2, 2007	19.83	19.92	19.53	19.76
1622	NYSE	GPN	Fri, Jun 29, 2007	19.65	20.08	19.65	19.83
1621	NYSE	GPN	Thu, Jun 28, 2007	19.75	19.83	19.57	19.65
1620	NYSE	GPN	Wed, Jun 27, 2007	19.58	19.77	19.38	19.77
1619	NYSE	GPN	Tue, Jun 26, 2007	19.85	19.88	19.55	19.76
1618	NYSE	GPN	Mon, Jun 25, 2007	20.18	20.24	19.50	19.75
1617	NYSE	GPN	Fri, Jun 22, 2007	20.42	20.56	20.11	20.11
1616	NYSE	GPN	Thu, Jun 21, 2007	20.36	20.73	20.20	20.52
1615	NYSE	GPN	Wed, Jun 20, 2007	20.44	20.55	20.13	20.41
1614	NYSE	GPN	Tue, Jun 19, 2007	20.23	20.58	20.21	20.48
1613	NYSE	GPN	Mon, Jun 18, 2007	20.59	20.77	20.35	20.40
1612	NYSE	GPN	Fri, Jun 15, 2007	20.51	20.79	20.50	20.59
1611	NYSE	GPN	Thu, Jun 14, 2007	20.19	20.52	20.17	20.45
1610	NYSE	GPN	Wed, Jun 13, 2007	20.10	20.25	20.00	20.19
1609	NYSE	GPN	Tue, Jun 12, 2007	20.12	20.32	19.97	20.08
1608	NYSE	GPN	Mon, Jun 11, 2007	20.24	20.38	20.16	20.28
1607	NYSE	GPN	Fri, Jun 8, 2007	19.99	20.36	19.85	20.35
1606	NYSE	GPN	Thu, Jun 7, 2007	19.98	20.24	19.90	19.99
1605	NYSE	GPN	Wed, Jun 6, 2007	20.28	20.28	19.83	20.00
1604	NYSE	GPN	Tue, Jun 5, 2007	20.50	20.54	20.11	20.28
1603	NYSE	GPN	Mon, Jun 4, 2007	20.16	20.60	20.12	20.59
1602	NYSE	GPN	Fri, Jun 1, 2007	20.01	20.26	19.89	20.26
1601	NYSE	GPN	Thu, May 31, 2007	19.99	20.14	19.76	20.02
1600	NYSE	GPN	Wed, May 30, 2007	19.75	20.04	19.33	19.99
1599	NYSE	GPN	Tue, May 29, 2007	19.81	19.90	19.69	19.85
1598	NYSE	GPN	Fri, May 25, 2007	19.75	19.90	19.42	19.81
1597	NYSE	GPN	Thu, May 24, 2007	20.08	20.22	19.58	19.63
1596	NYSE	GPN	Wed, May 23, 2007	20.47	20.60	19.98	20.00
1595	NYSE	GPN	Tue, May 22, 2007	20.66	20.70	20.38	20.47
1594	NYSE	GPN	Mon, May 21, 2007	20.41	20.72	20.32	20.55
1593	NYSE	GPN	Fri, May 18, 2007	19.85	20.46	19.84	20.44
1592	NYSE	GPN	Thu, May 17, 2007	19.27	20.10	19.20	19.83
1591	NYSE	GPN	Wed, May 16, 2007	19.35	19.41	18.97	19.03
1590	NYSE	GPN	Tue, May 15, 2007	19.47	19.50	19.04	19.29
1589	NYSE	GPN	Mon, May 14, 2007	19.49	19.55	19.33	19.50
1588	NYSE	GPN	Fri, May 11, 2007	19.40	19.49	19.21	19.46
1587	NYSE	GPN	Thu, May 10, 2007	19.39	19.48	19.18	19.34
1586	NYSE	GPN	Wed, May 9, 2007	19.19	19.54	19.07	19.39
1585	NYSE	GPN	Tue, May 8, 2007	19.15	19.35	19.04	19.26
1584	NYSE	GPN	Mon, May 7, 2007	19.16	19.23	19.01	19.19
1583	NYSE	GPN	Fri, May 4, 2007	19.19	19.19	18.92	19.16
1582	NYSE	GPN	Thu, May 3, 2007	19.26	19.38	19.08	19.08
1581	NYSE	GPN	Wed, May 2, 2007	18.90	19.37	18.88	19.29
1580	NYSE	GPN	Tue, May 1, 2007	18.94	19.05	18.66	18.96
1579	NYSE	GPN	Mon, Apr 30, 2007	19.33	19.38	18.95	18.99
1578	NYSE	GPN	Fri, Apr 27, 2007	19.17	19.38	19.13	19.33
1577	NYSE	GPN	Thu, Apr 26, 2007	19.22	19.35	19.15	19.25
1576	NYSE	GPN	Wed, Apr 25, 2007	19.14	19.30	18.98	19.26
1575	NYSE	GPN	Tue, Apr 24, 2007	19.30	19.30	18.95	19.03
1574	NYSE	GPN	Mon, Apr 23, 2007	19.36	19.40	19.20	19.25
1573	NYSE	GPN	Fri, Apr 20, 2007	19.71	19.71	19.36	19.40
1572	NYSE	GPN	Thu, Apr 19, 2007	19.38	19.53	19.25	19.46
1571	NYSE	GPN	Wed, Apr 18, 2007	19.28	19.54	19.13	19.51
1570	NYSE	GPN	Tue, Apr 17, 2007	19.14	19.43	18.93	19.37
1569	NYSE	GPN	Mon, Apr 16, 2007	19.42	19.59	19.16	19.42
1568	NYSE	GPN	Fri, Apr 13, 2007	18.50	18.98	18.40	18.83
1567	NYSE	GPN	Thu, Apr 12, 2007	18.26	18.58	18.07	18.50
1566	NYSE	GPN	Wed, Apr 11, 2007	18.72	18.77	18.16	18.25
1565	NYSE	GPN	Tue, Apr 10, 2007	18.56	18.79	18.50	18.75
1564	NYSE	GPN	Mon, Apr 9, 2007	18.72	18.83	18.44	18.64
1563	NYSE	GPN	Thu, Apr 5, 2007	18.61	18.75	18.44	18.65
1562	NYSE	GPN	Wed, Apr 4, 2007	18.11	18.67	18.11	18.64
1561	NYSE	GPN	Tue, Apr 3, 2007	18.00	18.16	17.83	18.15
1560	NYSE	GPN	Mon, Apr 2, 2007	17.78	18.18	17.57	17.94
1559	NYSE	GPN	Fri, Mar 30, 2007	19.97	19.97	15.00	17.03
1558	NYSE	GPN	Thu, Mar 29, 2007	19.66	19.79	19.37	19.59
1557	NYSE	GPN	Wed, Mar 28, 2007	19.50	19.68	19.42	19.62
1556	NYSE	GPN	Tue, Mar 27, 2007	19.65	19.65	19.35	19.60
1555	NYSE	GPN	Mon, Mar 26, 2007	19.22	19.75	19.10	19.70
1554	NYSE	GPN	Fri, Mar 23, 2007	19.22	19.33	19.10	19.22
1553	NYSE	GPN	Thu, Mar 22, 2007	19.34	19.53	19.11	19.15
1552	NYSE	GPN	Wed, Mar 21, 2007	19.06	19.37	18.94	19.34
1551	NYSE	GPN	Tue, Mar 20, 2007	18.41	19.07	18.35	19.06
1550	NYSE	GPN	Mon, Mar 19, 2007	18.47	18.55	18.33	18.41
1549	NYSE	GPN	Fri, Mar 16, 2007	18.53	18.53	18.25	18.40
1548	NYSE	GPN	Thu, Mar 15, 2007	18.40	18.62	18.40	18.53
1547	NYSE	GPN	Wed, Mar 14, 2007	18.52	18.68	18.16	18.40
1546	NYSE	GPN	Tue, Mar 13, 2007	18.87	18.87	18.44	18.52
1545	NYSE	GPN	Mon, Mar 12, 2007	18.89	18.95	18.80	18.88
1544	NYSE	GPN	Fri, Mar 9, 2007	18.96	18.98	18.73	18.87
1543	NYSE	GPN	Thu, Mar 8, 2007	19.00	19.19	18.75	18.78
1542	NYSE	GPN	Wed, Mar 7, 2007	19.01	19.08	18.89	18.95
1541	NYSE	GPN	Tue, Mar 6, 2007	18.88	19.23	18.88	19.10
1540	NYSE	GPN	Mon, Mar 5, 2007	18.79	18.98	18.63	18.77
1539	NYSE	GPN	Fri, Mar 2, 2007	19.18	19.18	18.93	19.01
1538	NYSE	GPN	Thu, Mar 1, 2007	19.17	19.31	18.87	19.18
1537	NYSE	GPN	Wed, Feb 28, 2007	18.83	19.29	18.83	19.24
1536	NYSE	GPN	Tue, Feb 27, 2007	19.23	19.35	18.70	18.80
1535	NYSE	GPN	Mon, Feb 26, 2007	19.68	19.80	19.41	19.50
1534	NYSE	GPN	Fri, Feb 23, 2007	19.74	19.85	19.50	19.56
1533	NYSE	GPN	Thu, Feb 22, 2007	20.00	20.10	19.59	19.81
1532	NYSE	GPN	Wed, Feb 21, 2007	19.93	20.10	19.88	19.94
1531	NYSE	GPN	Tue, Feb 20, 2007	19.86	20.17	19.69	20.00
1530	NYSE	GPN	Fri, Feb 16, 2007	19.74	19.90	19.61	19.82
1529	NYSE	GPN	Thu, Feb 15, 2007	19.45	19.78	19.41	19.76
1528	NYSE	GPN	Wed, Feb 14, 2007	19.58	19.75	19.25	19.40
1527	NYSE	GPN	Tue, Feb 13, 2007	19.79	19.94	19.39	19.55
1526	NYSE	GPN	Mon, Feb 12, 2007	19.72	19.83	19.64	19.79
1525	NYSE	GPN	Fri, Feb 9, 2007	19.69	19.83	19.51	19.68
1524	NYSE	GPN	Thu, Feb 8, 2007	19.75	20.02	19.60	19.66
1523	NYSE	GPN	Wed, Feb 7, 2007	19.46	19.72	19.33	19.54
1522	NYSE	GPN	Tue, Feb 6, 2007	19.54	19.54	19.30	19.37
1521	NYSE	GPN	Mon, Feb 5, 2007	19.43	19.54	19.16	19.52
1520	NYSE	GPN	Fri, Feb 2, 2007	19.49	19.59	19.38	19.45
1519	NYSE	GPN	Thu, Feb 1, 2007	18.89	19.54	18.89	19.53
1518	NYSE	GPN	Wed, Jan 31, 2007	18.85	19.07	18.71	18.88
1517	NYSE	GPN	Tue, Jan 30, 2007	18.88	18.89	18.74	18.85
1516	NYSE	GPN	Mon, Jan 29, 2007	18.85	18.98	18.75	18.87
1515	NYSE	GPN	Fri, Jan 26, 2007	18.97	19.02	18.69	18.82
1514	NYSE	GPN	Thu, Jan 25, 2007	19.00	19.03	18.72	18.92
1513	NYSE	GPN	Wed, Jan 24, 2007	19.20	19.25	18.81	18.93
1512	NYSE	GPN	Tue, Jan 23, 2007	19.10	19.32	18.90	19.21
1511	NYSE	GPN	Mon, Jan 22, 2007	19.20	19.30	18.94	19.04
1510	NYSE	GPN	Fri, Jan 19, 2007	19.45	19.50	19.01	19.20
1509	NYSE	GPN	Thu, Jan 18, 2007	19.58	19.58	19.20	19.24
1508	NYSE	GPN	Wed, Jan 17, 2007	19.28	19.47	19.20	19.26
1507	NYSE	GPN	Tue, Jan 16, 2007	19.37	19.63	19.22	19.28
1506	NYSE	GPN	Fri, Jan 12, 2007	19.39	19.55	19.19	19.33
1505	NYSE	GPN	Thu, Jan 11, 2007	20.29	20.29	19.12	19.39
1504	NYSE	GPN	Wed, Jan 10, 2007	20.06	20.18	19.83	20.06
1503	NYSE	GPN	Tue, Jan 9, 2007	20.33	20.45	19.50	20.06
1502	NYSE	GPN	Mon, Jan 8, 2007	21.06	21.06	20.28	20.50
1501	NYSE	GPN	Fri, Jan 5, 2007	22.26	22.26	19.88	20.55
1500	NYSE	GPN	Thu, Jan 4, 2007	23.20	24.57	23.20	24.53
1499	NYSE	GPN	Wed, Jan 3, 2007	23.20	24.07	23.08	23.89
1498	NYSE	GPN	Fri, Dec 29, 2006	23.48	23.50	23.13	23.15
1497	NYSE	GPN	Thu, Dec 28, 2006	23.24	23.51	23.15	23.48
1496	NYSE	GPN	Wed, Dec 27, 2006	23.25	23.34	23.06	23.23
1495	NYSE	GPN	Tue, Dec 26, 2006	23.56	23.56	23.13	23.23
1494	NYSE	GPN	Fri, Dec 22, 2006	23.51	23.56	23.20	23.23
1493	NYSE	GPN	Thu, Dec 21, 2006	23.57	23.66	23.35	23.41
1492	NYSE	GPN	Wed, Dec 20, 2006	23.16	23.68	23.16	23.63
1491	NYSE	GPN	Tue, Dec 19, 2006	23.34	23.35	23.05	23.28
1490	NYSE	GPN	Mon, Dec 18, 2006	23.68	23.71	23.29	23.34
1489	NYSE	GPN	Fri, Dec 15, 2006	23.85	23.93	23.52	23.61
1488	NYSE	GPN	Thu, Dec 14, 2006	23.78	24.03	23.78	23.83
1487	NYSE	GPN	Wed, Dec 13, 2006	23.55	23.81	23.39	23.74
1486	NYSE	GPN	Tue, Dec 12, 2006	23.26	23.35	23.07	23.28
1485	NYSE	GPN	Mon, Dec 11, 2006	23.29	23.40	23.15	23.31
1484	NYSE	GPN	Fri, Dec 8, 2006	22.75	23.48	22.72	23.30
1483	NYSE	GPN	Thu, Dec 7, 2006	22.83	23.09	22.74	22.94
1482	NYSE	GPN	Wed, Dec 6, 2006	23.05	23.09	22.81	22.90
1481	NYSE	GPN	Tue, Dec 5, 2006	22.95	23.04	22.74	23.00
1480	NYSE	GPN	Mon, Dec 4, 2006	22.70	23.04	22.70	22.95
1479	NYSE	GPN	Fri, Dec 1, 2006	22.96	22.96	22.60	22.80
1478	NYSE	GPN	Thu, Nov 30, 2006	22.59	23.08	22.50	22.90
1477	NYSE	GPN	Wed, Nov 29, 2006	22.13	22.49	22.03	22.44
1476	NYSE	GPN	Tue, Nov 28, 2006	22.05	22.22	21.83	22.13
1475	NYSE	GPN	Mon, Nov 27, 2006	22.46	22.46	22.14	22.25
1474	NYSE	GPN	Fri, Nov 24, 2006	21.95	22.39	21.95	22.34
1473	NYSE	GPN	Wed, Nov 22, 2006	22.15	22.24	21.97	22.05
1472	NYSE	GPN	Tue, Nov 21, 2006	22.22	22.22	22.00	22.21
1471	NYSE	GPN	Mon, Nov 20, 2006	22.46	22.50	21.94	22.13
1470	NYSE	GPN	Fri, Nov 17, 2006	22.44	22.47	22.26	22.40
1469	NYSE	GPN	Thu, Nov 16, 2006	22.37	22.64	22.27	22.44
1468	NYSE	GPN	Wed, Nov 15, 2006	22.37	22.65	22.28	22.29
1467	NYSE	GPN	Tue, Nov 14, 2006	21.86	22.45	21.84	22.42
1466	NYSE	GPN	Mon, Nov 13, 2006	21.60	22.02	21.47	21.90
1465	NYSE	GPN	Fri, Nov 10, 2006	21.41	21.63	21.31	21.56
1464	NYSE	GPN	Thu, Nov 9, 2006	21.72	21.75	21.42	21.47
1463	NYSE	GPN	Wed, Nov 8, 2006	21.68	21.85	21.63	21.74
1462	NYSE	GPN	Tue, Nov 7, 2006	21.29	21.81	21.18	21.75
1461	NYSE	GPN	Mon, Nov 6, 2006	21.02	21.32	20.94	21.23
1460	NYSE	GPN	Fri, Nov 3, 2006	21.41	21.49	20.75	21.00
1459	NYSE	GPN	Thu, Nov 2, 2006	21.58	21.58	21.15	21.45
1458	NYSE	GPN	Wed, Nov 1, 2006	22.01	22.39	21.63	21.68
1457	NYSE	GPN	Tue, Oct 31, 2006	22.00	22.10	21.81	21.86
1456	NYSE	GPN	Mon, Oct 30, 2006	21.74	21.99	21.60	21.94
1455	NYSE	GPN	Fri, Oct 27, 2006	21.42	21.95	21.37	21.63
1454	NYSE	GPN	Thu, Oct 26, 2006	21.46	21.49	21.22	21.42
1453	NYSE	GPN	Wed, Oct 25, 2006	21.30	21.50	21.23	21.46
1452	NYSE	GPN	Tue, Oct 24, 2006	21.71	21.75	21.27	21.28
1451	NYSE	GPN	Mon, Oct 23, 2006	21.19	21.80	21.13	21.73
1450	NYSE	GPN	Fri, Oct 20, 2006	21.25	21.29	20.84	21.28
1449	NYSE	GPN	Thu, Oct 19, 2006	20.95	21.47	20.94	21.34
1448	NYSE	GPN	Wed, Oct 18, 2006	20.73	21.09	20.73	20.95
1447	NYSE	GPN	Tue, Oct 17, 2006	20.94	20.94	20.40	20.63
1446	NYSE	GPN	Mon, Oct 16, 2006	20.75	21.15	20.75	20.94
1445	NYSE	GPN	Fri, Oct 13, 2006	20.90	21.10	20.66	20.77
1444	NYSE	GPN	Thu, Oct 12, 2006	20.88	21.08	20.75	20.89
1443	NYSE	GPN	Wed, Oct 11, 2006	20.38	20.75	20.27	20.45
1442	NYSE	GPN	Tue, Oct 10, 2006	20.85	21.15	20.38	20.48
1441	NYSE	GPN	Mon, Oct 9, 2006	21.02	21.14	20.73	20.85
1440	NYSE	GPN	Fri, Oct 6, 2006	21.43	21.43	20.94	21.08
1439	NYSE	GPN	Thu, Oct 5, 2006	21.87	22.00	21.34	21.55
1438	NYSE	GPN	Wed, Oct 4, 2006	21.05	21.53	20.97	21.49
1437	NYSE	GPN	Tue, Oct 3, 2006	20.93	21.47	20.72	21.26
1436	NYSE	GPN	Mon, Oct 2, 2006	21.90	21.95	20.64	21.05
1435	NYSE	GPN	Fri, Sep 29, 2006	21.51	22.10	21.39	22.01
1434	NYSE	GPN	Thu, Sep 28, 2006	19.43	19.49	19.05	19.47
1433	NYSE	GPN	Wed, Sep 27, 2006	19.36	19.53	19.16	19.29
1432	NYSE	GPN	Tue, Sep 26, 2006	19.38	19.61	19.27	19.38
1431	NYSE	GPN	Mon, Sep 25, 2006	19.23	19.49	18.99	19.38
1430	NYSE	GPN	Fri, Sep 22, 2006	19.04	19.35	18.86	19.23
1429	NYSE	GPN	Thu, Sep 21, 2006	19.25	19.40	18.93	19.02
1428	NYSE	GPN	Wed, Sep 20, 2006	19.15	19.52	19.14	19.24
1427	NYSE	GPN	Tue, Sep 19, 2006	19.70	19.78	19.22	19.28
1426	NYSE	GPN	Mon, Sep 18, 2006	20.15	20.19	19.55	19.65
1425	NYSE	GPN	Fri, Sep 15, 2006	20.28	20.37	20.03	20.07
1424	NYSE	GPN	Thu, Sep 14, 2006	20.56	20.58	20.18	20.23
1423	NYSE	GPN	Wed, Sep 13, 2006	20.74	21.61	20.34	20.63
1422	NYSE	GPN	Tue, Sep 12, 2006	19.29	19.48	19.14	19.32
1421	NYSE	GPN	Mon, Sep 11, 2006	18.98	19.30	18.95	19.25
1420	NYSE	GPN	Fri, Sep 8, 2006	18.92	19.11	18.92	18.99
1419	NYSE	GPN	Thu, Sep 7, 2006	18.93	19.02	18.66	18.91
1418	NYSE	GPN	Wed, Sep 6, 2006	19.24	19.27	18.92	19.00
1417	NYSE	GPN	Tue, Sep 5, 2006	19.38	19.39	19.13	19.23
1416	NYSE	GPN	Fri, Sep 1, 2006	19.28	19.55	19.20	19.26
1415	NYSE	GPN	Thu, Aug 31, 2006	18.95	19.06	18.67	19.03
1414	NYSE	GPN	Wed, Aug 30, 2006	18.65	19.09	18.65	18.94
1413	NYSE	GPN	Tue, Aug 29, 2006	18.78	18.78	18.24	18.72
1412	NYSE	GPN	Mon, Aug 28, 2006	18.46	19.03	18.45	18.83
1411	NYSE	GPN	Fri, Aug 25, 2006	18.53	18.65	18.31	18.50
1410	NYSE	GPN	Thu, Aug 24, 2006	18.91	18.99	18.53	18.55
1409	NYSE	GPN	Wed, Aug 23, 2006	19.38	19.70	18.81	18.87
1408	NYSE	GPN	Tue, Aug 22, 2006	19.88	19.90	19.27	19.43
1407	NYSE	GPN	Mon, Aug 21, 2006	20.15	20.17	19.85	19.88
1406	NYSE	GPN	Fri, Aug 18, 2006	20.25	20.34	20.14	20.19
1405	NYSE	GPN	Thu, Aug 17, 2006	19.95	20.31	19.83	20.25
1404	NYSE	GPN	Wed, Aug 16, 2006	19.30	19.75	19.29	19.72
1403	NYSE	GPN	Tue, Aug 15, 2006	19.40	19.55	19.20	19.24
1402	NYSE	GPN	Mon, Aug 14, 2006	19.25	19.74	19.20	19.34
1401	NYSE	GPN	Fri, Aug 11, 2006	19.35	19.60	19.22	19.27
1400	NYSE	GPN	Thu, Aug 10, 2006	19.13	19.52	19.13	19.39
1399	NYSE	GPN	Wed, Aug 9, 2006	19.50	19.65	19.31	19.34
1398	NYSE	GPN	Tue, Aug 8, 2006	19.63	19.82	19.36	19.40
1397	NYSE	GPN	Mon, Aug 7, 2006	20.24	20.27	19.52	19.63
1396	NYSE	GPN	Fri, Aug 4, 2006	20.75	20.75	20.18	20.31
1395	NYSE	GPN	Thu, Aug 3, 2006	20.18	20.67	20.11	20.64
1394	NYSE	GPN	Wed, Aug 2, 2006	20.16	20.58	20.16	20.43
1393	NYSE	GPN	Tue, Aug 1, 2006	21.25	21.31	20.21	20.28
1392	NYSE	GPN	Mon, Jul 31, 2006	22.28	22.28	20.89	21.27
1391	NYSE	GPN	Fri, Jul 28, 2006	21.05	22.47	21.05	22.40
1390	NYSE	GPN	Thu, Jul 27, 2006	20.39	20.74	20.03	20.08
1389	NYSE	GPN	Wed, Jul 26, 2006	20.27	20.54	20.08	20.27
1388	NYSE	GPN	Tue, Jul 25, 2006	20.41	20.46	20.10	20.22
1387	NYSE	GPN	Mon, Jul 24, 2006	20.03	20.43	19.89	20.42
1386	NYSE	GPN	Fri, Jul 21, 2006	20.37	20.37	19.85	19.85
1385	NYSE	GPN	Thu, Jul 20, 2006	20.88	20.91	20.37	20.40
1384	NYSE	GPN	Wed, Jul 19, 2006	20.71	21.00	20.63	20.88
1383	NYSE	GPN	Tue, Jul 18, 2006	20.56	20.81	20.30	20.55
1382	NYSE	GPN	Mon, Jul 17, 2006	20.56	20.85	20.48	20.56
1381	NYSE	GPN	Fri, Jul 14, 2006	20.25	20.59	20.03	20.43
1380	NYSE	GPN	Thu, Jul 13, 2006	21.82	21.82	20.20	20.25
1379	NYSE	GPN	Wed, Jul 12, 2006	21.92	22.11	21.76	21.82
1378	NYSE	GPN	Tue, Jul 11, 2006	22.45	22.46	21.63	21.92
1377	NYSE	GPN	Mon, Jul 10, 2006	22.94	22.94	22.45	22.68
1376	NYSE	GPN	Fri, Jul 7, 2006	23.34	23.34	22.81	22.94
1375	NYSE	GPN	Thu, Jul 6, 2006	23.95	23.97	23.19	23.34
1374	NYSE	GPN	Wed, Jul 5, 2006	24.58	24.60	23.75	23.89
1373	NYSE	GPN	Mon, Jul 3, 2006	24.28	24.92	24.28	24.74
1372	NYSE	GPN	Fri, Jun 30, 2006	24.65	24.75	24.15	24.28
1371	NYSE	GPN	Thu, Jun 29, 2006	24.13	24.61	24.11	24.57
1370	NYSE	GPN	Wed, Jun 28, 2006	23.49	24.26	23.30	24.10
1369	NYSE	GPN	Tue, Jun 27, 2006	23.97	24.08	23.64	23.69
1368	NYSE	GPN	Mon, Jun 26, 2006	24.31	24.43	23.98	24.02
1367	NYSE	GPN	Fri, Jun 23, 2006	23.83	24.43	23.73	24.24
1366	NYSE	GPN	Thu, Jun 22, 2006	23.95	23.96	23.56	23.75
1365	NYSE	GPN	Wed, Jun 21, 2006	23.74	24.05	23.73	24.05
1364	NYSE	GPN	Tue, Jun 20, 2006	23.58	23.70	23.34	23.67
1363	NYSE	GPN	Mon, Jun 19, 2006	24.01	24.20	23.58	23.59
1362	NYSE	GPN	Fri, Jun 16, 2006	24.52	24.70	24.04	24.04
1361	NYSE	GPN	Thu, Jun 15, 2006	23.39	24.61	23.39	24.52
1360	NYSE	GPN	Wed, Jun 14, 2006	22.63	23.47	22.63	23.40
1359	NYSE	GPN	Tue, Jun 13, 2006	22.63	22.80	22.53	22.60
1358	NYSE	GPN	Mon, Jun 12, 2006	22.79	23.01	22.55	22.58
1357	NYSE	GPN	Fri, Jun 9, 2006	22.42	22.86	22.41	22.75
1356	NYSE	GPN	Thu, Jun 8, 2006	22.49	22.49	22.19	22.42
1355	NYSE	GPN	Wed, Jun 7, 2006	22.73	23.05	22.57	22.60
1354	NYSE	GPN	Tue, Jun 6, 2006	23.15	23.21	22.56	22.77
1353	NYSE	GPN	Mon, Jun 5, 2006	22.64	23.14	22.64	23.06
1352	NYSE	GPN	Fri, Jun 2, 2006	23.56	23.62	22.87	22.93
1351	NYSE	GPN	Thu, Jun 1, 2006	23.30	23.57	23.14	23.36
1350	NYSE	GPN	Wed, May 31, 2006	22.58	23.31	22.56	23.29
1349	NYSE	GPN	Tue, May 30, 2006	22.90	22.90	22.43	22.43
1348	NYSE	GPN	Fri, May 26, 2006	22.85	23.09	22.61	23.02
1347	NYSE	GPN	Thu, May 25, 2006	23.07	23.24	22.84	22.89
1346	NYSE	GPN	Wed, May 24, 2006	22.66	23.05	22.60	22.90
1345	NYSE	GPN	Tue, May 23, 2006	22.56	22.89	22.51	22.66
1344	NYSE	GPN	Mon, May 22, 2006	22.16	22.63	22.12	22.56
1343	NYSE	GPN	Fri, May 19, 2006	23.11	23.11	22.55	22.63
1342	NYSE	GPN	Thu, May 18, 2006	23.11	23.36	23.04	23.04
1341	NYSE	GPN	Wed, May 17, 2006	23.81	23.81	23.09	23.09
1340	NYSE	GPN	Tue, May 16, 2006	23.45	23.84	23.42	23.80
1339	NYSE	GPN	Mon, May 15, 2006	23.02	23.75	22.82	23.42
1338	NYSE	GPN	Fri, May 12, 2006	22.23	22.66	22.10	22.56
1337	NYSE	GPN	Thu, May 11, 2006	22.60	22.70	22.23	22.28
1336	NYSE	GPN	Wed, May 10, 2006	22.95	23.05	22.79	22.80
1335	NYSE	GPN	Tue, May 9, 2006	23.15	23.20	22.93	23.00
1334	NYSE	GPN	Mon, May 8, 2006	23.55	23.55	23.10	23.16
1333	NYSE	GPN	Fri, May 5, 2006	23.49	23.75	23.49	23.60
1332	NYSE	GPN	Thu, May 4, 2006	23.36	23.60	23.27	23.41
1331	NYSE	GPN	Wed, May 3, 2006	23.27	23.46	23.14	23.39
1330	NYSE	GPN	Tue, May 2, 2006	23.52	23.53	23.17	23.28
1329	NYSE	GPN	Mon, May 1, 2006	23.84	23.92	23.45	23.52
1328	NYSE	GPN	Fri, Apr 28, 2006	23.52	24.05	23.41	23.72
1327	NYSE	GPN	Thu, Apr 27, 2006	24.15	24.15	23.63	23.66
1326	NYSE	GPN	Wed, Apr 26, 2006	24.00	24.39	24.00	24.31
1325	NYSE	GPN	Tue, Apr 25, 2006	24.01	24.16	23.94	24.00
1324	NYSE	GPN	Mon, Apr 24, 2006	23.89	24.04	23.83	24.02
1323	NYSE	GPN	Fri, Apr 21, 2006	24.00	24.02	23.79	23.93
1322	NYSE	GPN	Thu, Apr 20, 2006	23.76	24.15	23.76	23.95
1321	NYSE	GPN	Wed, Apr 19, 2006	23.65	23.83	23.36	23.59
1320	NYSE	GPN	Tue, Apr 18, 2006	23.57	23.93	23.57	23.64
1319	NYSE	GPN	Mon, Apr 17, 2006	23.97	24.06	23.55	23.59
1318	NYSE	GPN	Thu, Apr 13, 2006	24.14	24.37	23.94	24.01
1317	NYSE	GPN	Wed, Apr 12, 2006	23.67	24.29	23.66	24.14
1316	NYSE	GPN	Tue, Apr 11, 2006	23.63	23.73	23.35	23.67
1315	NYSE	GPN	Mon, Apr 10, 2006	23.92	23.94	23.25	23.38
1314	NYSE	GPN	Fri, Apr 7, 2006	24.45	24.53	24.06	24.18
1313	NYSE	GPN	Thu, Apr 6, 2006	24.43	24.77	24.35	24.45
1312	NYSE	GPN	Wed, Apr 5, 2006	25.50	25.75	24.11	24.31
1311	NYSE	GPN	Tue, Apr 4, 2006	25.69	26.10	25.44	26.00
1310	NYSE	GPN	Mon, Apr 3, 2006	26.35	26.36	25.31	25.69
1309	NYSE	GPN	Fri, Mar 31, 2006	26.05	26.93	25.64	26.51
1308	NYSE	GPN	Thu, Mar 30, 2006	24.65	25.50	24.65	25.44
1307	NYSE	GPN	Wed, Mar 29, 2006	24.65	25.00	24.15	24.79
1306	NYSE	GPN	Tue, Mar 28, 2006	25.79	26.05	24.82	25.12
1305	NYSE	GPN	Mon, Mar 27, 2006	25.78	26.03	25.38	25.85
1304	NYSE	GPN	Fri, Mar 24, 2006	26.85	27.19	26.47	26.50
1303	NYSE	GPN	Thu, Mar 23, 2006	26.58	26.74	26.43	26.68
1302	NYSE	GPN	Wed, Mar 22, 2006	26.88	26.88	26.40	26.50
1301	NYSE	GPN	Tue, Mar 21, 2006	27.24	27.39	26.89	26.93
1300	NYSE	GPN	Mon, Mar 20, 2006	26.63	27.10	26.42	27.09
1299	NYSE	GPN	Fri, Mar 17, 2006	26.40	26.64	25.99	26.61
1298	NYSE	GPN	Thu, Mar 16, 2006	25.93	26.76	25.83	26.39
1297	NYSE	GPN	Wed, Mar 15, 2006	25.99	26.03	25.75	25.85
1296	NYSE	GPN	Tue, Mar 14, 2006	25.69	26.00	25.62	25.97
1295	NYSE	GPN	Mon, Mar 13, 2006	26.00	26.00	25.63	25.72
1294	NYSE	GPN	Fri, Mar 10, 2006	26.05	26.27	25.89	26.00
1293	NYSE	GPN	Thu, Mar 9, 2006	26.52	26.57	26.25	26.26
1292	NYSE	GPN	Wed, Mar 8, 2006	25.81	26.42	25.65	26.31
1291	NYSE	GPN	Tue, Mar 7, 2006	26.39	26.39	25.67	25.81
1290	NYSE	GPN	Mon, Mar 6, 2006	26.48	26.48	26.13	26.36
1289	NYSE	GPN	Fri, Mar 3, 2006	26.67	26.84	26.43	26.45
1288	NYSE	GPN	Thu, Mar 2, 2006	26.24	26.73	26.11	26.68
1287	NYSE	GPN	Wed, Mar 1, 2006	26.18	26.26	25.88	26.21
1286	NYSE	GPN	Tue, Feb 28, 2006	26.21	26.38	25.83	26.03
1285	NYSE	GPN	Mon, Feb 27, 2006	25.70	26.25	25.68	26.19
1284	NYSE	GPN	Fri, Feb 24, 2006	25.26	25.73	25.10	25.63
1283	NYSE	GPN	Thu, Feb 23, 2006	25.22	25.44	25.18	25.27
1282	NYSE	GPN	Wed, Feb 22, 2006	24.92	25.29	24.88	25.14
1281	NYSE	GPN	Tue, Feb 21, 2006	24.87	25.05	24.78	24.87
1280	NYSE	GPN	Fri, Feb 17, 2006	24.73	25.22	24.71	24.96
1279	NYSE	GPN	Thu, Feb 16, 2006	24.31	24.88	24.31	24.69
1278	NYSE	GPN	Wed, Feb 15, 2006	24.13	24.32	23.98	24.25
1277	NYSE	GPN	Tue, Feb 14, 2006	24.35	24.38	23.72	24.18
1276	NYSE	GPN	Mon, Feb 13, 2006	24.43	24.47	24.19	24.38
1275	NYSE	GPN	Fri, Feb 10, 2006	24.19	24.43	24.01	24.43
1274	NYSE	GPN	Thu, Feb 9, 2006	24.50	24.56	24.15	24.19
1273	NYSE	GPN	Wed, Feb 8, 2006	24.66	24.66	24.28	24.41
1272	NYSE	GPN	Tue, Feb 7, 2006	24.06	24.79	24.05	24.65
1271	NYSE	GPN	Mon, Feb 6, 2006	24.95	24.95	24.41	24.65
1270	NYSE	GPN	Fri, Feb 3, 2006	25.30	25.45	24.84	24.87
1269	NYSE	GPN	Thu, Feb 2, 2006	25.60	25.68	25.26	25.30
1268	NYSE	GPN	Wed, Feb 1, 2006	25.34	25.57	25.17	25.51
1267	NYSE	GPN	Tue, Jan 31, 2006	25.34	25.55	25.19	25.47
1266	NYSE	GPN	Mon, Jan 30, 2006	24.94	25.36	24.78	25.34
1265	NYSE	GPN	Fri, Jan 27, 2006	24.91	25.04	24.73	24.93
1264	NYSE	GPN	Thu, Jan 26, 2006	25.81	26.14	24.88	24.91
1263	NYSE	GPN	Wed, Jan 25, 2006	25.52	25.73	25.40	25.64
1262	NYSE	GPN	Tue, Jan 24, 2006	25.44	25.63	25.31	25.38
1261	NYSE	GPN	Mon, Jan 23, 2006	25.25	25.72	25.14	25.45
1260	NYSE	GPN	Fri, Jan 20, 2006	25.51	25.55	24.97	25.05
1259	NYSE	GPN	Thu, Jan 19, 2006	25.29	25.62	25.25	25.51
1258	NYSE	GPN	Wed, Jan 18, 2006	25.00	25.59	25.00	25.19
1257	NYSE	GPN	Tue, Jan 17, 2006	24.95	25.31	24.70	25.23
1256	NYSE	GPN	Fri, Jan 13, 2006	25.38	25.38	24.93	24.95
1255	NYSE	GPN	Thu, Jan 12, 2006	25.30	25.47	25.13	25.36
1254	NYSE	GPN	Wed, Jan 11, 2006	25.50	25.51	24.92	25.30
1253	NYSE	GPN	Tue, Jan 10, 2006	25.00	25.64	24.87	25.50
1252	NYSE	GPN	Mon, Jan 9, 2006	24.75	25.19	24.75	25.04
1251	NYSE	GPN	Fri, Jan 6, 2006	25.14	25.14	24.65	24.68
1250	NYSE	GPN	Thu, Jan 5, 2006	24.14	24.95	24.05	24.78
1249	NYSE	GPN	Wed, Jan 4, 2006	23.60	24.17	23.55	24.14
1248	NYSE	GPN	Tue, Jan 3, 2006	25.49	25.49	23.38	23.71
1247	NYSE	GPN	Fri, Dec 30, 2005	23.51	23.54	23.26	23.31
1246	NYSE	GPN	Thu, Dec 29, 2005	23.70	23.77	23.51	23.51
1245	NYSE	GPN	Wed, Dec 28, 2005	23.35	23.71	23.00	23.53
1244	NYSE	GPN	Tue, Dec 27, 2005	23.92	23.95	23.47	23.48
1243	NYSE	GPN	Fri, Dec 23, 2005	23.70	24.02	23.31	23.95
1242	NYSE	GPN	Thu, Dec 22, 2005	23.48	24.25	23.38	23.96
1241	NYSE	GPN	Wed, Dec 21, 2005	22.44	22.51	22.23	22.47
1240	NYSE	GPN	Tue, Dec 20, 2005	22.13	22.52	22.07	22.32
1239	NYSE	GPN	Mon, Dec 19, 2005	21.81	22.17	21.70	22.17
1238	NYSE	GPN	Fri, Dec 16, 2005	22.01	22.16	21.73	21.80
1237	NYSE	GPN	Thu, Dec 15, 2005	21.80	21.94	21.46	21.76
1236	NYSE	GPN	Wed, Dec 14, 2005	21.80	22.09	21.70	21.79
1235	NYSE	GPN	Tue, Dec 13, 2005	21.87	21.90	21.60	21.80
1234	NYSE	GPN	Mon, Dec 12, 2005	22.18	22.45	21.69	21.75
1233	NYSE	GPN	Fri, Dec 9, 2005	21.66	22.02	21.25	21.92
1232	NYSE	GPN	Thu, Dec 8, 2005	22.18	22.32	21.53	21.75
1231	NYSE	GPN	Wed, Dec 7, 2005	22.67	22.72	22.05	22.25
1230	NYSE	GPN	Tue, Dec 6, 2005	22.35	22.70	22.22	22.65
1229	NYSE	GPN	Mon, Dec 5, 2005	22.35	22.52	21.98	22.24
1228	NYSE	GPN	Fri, Dec 2, 2005	22.32	22.65	22.02	22.22
1227	NYSE	GPN	Thu, Dec 1, 2005	22.02	22.34	21.90	22.32
1226	NYSE	GPN	Wed, Nov 30, 2005	21.80	22.05	21.67	21.89
1225	NYSE	GPN	Tue, Nov 29, 2005	21.56	21.99	21.49	21.61
1224	NYSE	GPN	Mon, Nov 28, 2005	21.69	21.69	21.36	21.43
1223	NYSE	GPN	Fri, Nov 25, 2005	21.38	21.75	21.38	21.69
1222	NYSE	GPN	Wed, Nov 23, 2005	21.25	21.59	21.08	21.42
1221	NYSE	GPN	Tue, Nov 22, 2005	21.16	21.41	21.13	21.25
1220	NYSE	GPN	Mon, Nov 21, 2005	21.25	21.25	20.67	21.15
1219	NYSE	GPN	Fri, Nov 18, 2005	22.03	22.03	21.15	21.18
1218	NYSE	GPN	Thu, Nov 17, 2005	21.98	22.11	21.86	22.03
1217	NYSE	GPN	Wed, Nov 16, 2005	21.73	22.00	21.59	21.86
1216	NYSE	GPN	Tue, Nov 15, 2005	22.01	22.01	21.55	21.75
1215	NYSE	GPN	Mon, Nov 14, 2005	21.43	21.95	21.43	21.91
1214	NYSE	GPN	Fri, Nov 11, 2005	21.56	21.76	21.30	21.56
1213	NYSE	GPN	Thu, Nov 10, 2005	21.39	21.65	20.96	21.51
1212	NYSE	GPN	Wed, Nov 9, 2005	21.93	21.98	21.38	21.45
1211	NYSE	GPN	Tue, Nov 8, 2005	21.95	22.03	21.70	21.95
1210	NYSE	GPN	Mon, Nov 7, 2005	21.90	21.93	21.69	21.90
1209	NYSE	GPN	Fri, Nov 4, 2005	22.13	22.19	21.67	21.89
1208	NYSE	GPN	Thu, Nov 3, 2005	22.16	22.37	21.83	21.96
1207	NYSE	GPN	Wed, Nov 2, 2005	22.09	22.35	21.93	22.04
1206	NYSE	GPN	Tue, Nov 1, 2005	21.43	22.31	21.43	21.94
1205	NYSE	GPN	Mon, Oct 31, 2005	21.46	21.80	21.12	21.43
1204	NYSE	GPN	Fri, Oct 28, 2005	21.00	21.48	21.00	21.46
1203	NYSE	GPN	Thu, Oct 27, 2005	21.00	21.12	20.70	20.94
1202	NYSE	GPN	Wed, Oct 26, 2005	21.15	21.36	20.86	20.96
1201	NYSE	GPN	Tue, Oct 25, 2005	21.23	21.24	20.97	21.05
1200	NYSE	GPN	Mon, Oct 24, 2005	20.85	21.10	20.85	21.06
1199	NYSE	GPN	Fri, Oct 21, 2005	20.91	21.23	20.86	20.98
1198	NYSE	GPN	Thu, Oct 20, 2005	21.26	21.65	20.89	20.91
1197	NYSE	GPN	Wed, Oct 19, 2005	20.56	21.25	20.56	21.19
1196	NYSE	GPN	Tue, Oct 18, 2005	20.50	20.73	20.46	20.56
1195	NYSE	GPN	Mon, Oct 17, 2005	20.42	20.55	20.34	20.50
1194	NYSE	GPN	Fri, Oct 14, 2005	20.12	20.56	19.99	20.37
1193	NYSE	GPN	Thu, Oct 13, 2005	20.29	20.48	20.03	20.07
1192	NYSE	GPN	Wed, Oct 12, 2005	20.36	20.67	20.23	20.29
1191	NYSE	GPN	Tue, Oct 11, 2005	20.38	20.67	20.18	20.36
1190	NYSE	GPN	Mon, Oct 10, 2005	20.01	20.52	19.92	20.26
1189	NYSE	GPN	Fri, Oct 7, 2005	19.69	20.03	19.69	20.01
1188	NYSE	GPN	Thu, Oct 6, 2005	19.63	20.03	19.58	19.75
1187	NYSE	GPN	Wed, Oct 5, 2005	20.22	20.22	19.64	19.64
1186	NYSE	GPN	Tue, Oct 4, 2005	20.42	21.04	20.15	20.19
1185	NYSE	GPN	Mon, Oct 3, 2005	19.43	20.26	19.35	20.18
1184	NYSE	GPN	Fri, Sep 30, 2005	19.29	19.49	19.23	19.43
1183	NYSE	GPN	Thu, Sep 29, 2005	19.50	19.50	19.16	19.29
1182	NYSE	GPN	Wed, Sep 28, 2005	19.43	19.56	19.29	19.51
1181	NYSE	GPN	Tue, Sep 27, 2005	19.45	19.70	19.26	19.36
1180	NYSE	GPN	Mon, Sep 26, 2005	19.00	19.55	18.78	19.50
1179	NYSE	GPN	Fri, Sep 23, 2005	17.80	19.29	17.69	19.01
1178	NYSE	GPN	Thu, Sep 22, 2005	17.06	17.10	16.88	16.88
1177	NYSE	GPN	Wed, Sep 21, 2005	17.18	17.28	17.00	17.00
1176	NYSE	GPN	Tue, Sep 20, 2005	17.33	17.39	17.13	17.17
1175	NYSE	GPN	Mon, Sep 19, 2005	17.23	17.49	17.14	17.38
1174	NYSE	GPN	Fri, Sep 16, 2005	17.39	17.46	17.19	17.28
1173	NYSE	GPN	Thu, Sep 15, 2005	17.18	17.54	17.14	17.35
1172	NYSE	GPN	Wed, Sep 14, 2005	17.29	17.52	17.09	17.16
1171	NYSE	GPN	Tue, Sep 13, 2005	17.41	17.53	17.25	17.28
1170	NYSE	GPN	Mon, Sep 12, 2005	17.56	17.90	17.35	17.35
1169	NYSE	GPN	Fri, Sep 9, 2005	16.25	17.29	16.25	17.28
1168	NYSE	GPN	Thu, Sep 8, 2005	16.29	16.31	16.16	16.25
1167	NYSE	GPN	Wed, Sep 7, 2005	16.43	16.43	16.17	16.29
1166	NYSE	GPN	Tue, Sep 6, 2005	16.36	16.51	16.33	16.43
1165	NYSE	GPN	Fri, Sep 2, 2005	16.46	16.52	16.27	16.36
1164	NYSE	GPN	Thu, Sep 1, 2005	16.42	16.57	16.15	16.40
1163	NYSE	GPN	Wed, Aug 31, 2005	16.54	16.58	16.24	16.45
1162	NYSE	GPN	Tue, Aug 30, 2005	16.60	16.60	16.33	16.42
1161	NYSE	GPN	Mon, Aug 29, 2005	16.32	16.64	16.30	16.63
1160	NYSE	GPN	Fri, Aug 26, 2005	16.28	16.39	16.20	16.33
1159	NYSE	GPN	Thu, Aug 25, 2005	16.16	16.37	16.15	16.23
1158	NYSE	GPN	Wed, Aug 24, 2005	16.62	16.77	16.10	16.10
1157	NYSE	GPN	Tue, Aug 23, 2005	16.52	16.66	16.43	16.66
1156	NYSE	GPN	Mon, Aug 22, 2005	16.46	16.58	16.45	16.47
1155	NYSE	GPN	Fri, Aug 19, 2005	16.54	16.54	16.41	16.48
1154	NYSE	GPN	Thu, Aug 18, 2005	16.65	16.65	16.50	16.57
1153	NYSE	GPN	Wed, Aug 17, 2005	16.67	16.76	16.50	16.69
1152	NYSE	GPN	Tue, Aug 16, 2005	16.73	16.82	16.63	16.67
1151	NYSE	GPN	Mon, Aug 15, 2005	16.85	16.88	16.68	16.78
1150	NYSE	GPN	Fri, Aug 12, 2005	17.01	17.02	16.90	16.93
1149	NYSE	GPN	Thu, Aug 11, 2005	16.90	17.05	16.87	17.02
1148	NYSE	GPN	Wed, Aug 10, 2005	16.95	17.09	16.77	16.84
1147	NYSE	GPN	Tue, Aug 9, 2005	16.67	16.82	16.66	16.80
1146	NYSE	GPN	Mon, Aug 8, 2005	16.69	16.76	16.59	16.66
1145	NYSE	GPN	Fri, Aug 5, 2005	16.90	16.92	16.62	16.67
1144	NYSE	GPN	Thu, Aug 4, 2005	16.72	16.95	16.63	16.92
1143	NYSE	GPN	Wed, Aug 3, 2005	16.73	16.78	16.62	16.72
1142	NYSE	GPN	Tue, Aug 2, 2005	16.63	16.73	16.55	16.72
1141	NYSE	GPN	Mon, Aug 1, 2005	16.56	16.63	16.45	16.56
1140	NYSE	GPN	Fri, Jul 29, 2005	16.56	16.62	16.45	16.56
1139	NYSE	GPN	Thu, Jul 28, 2005	16.35	16.66	16.35	16.62
1138	NYSE	GPN	Wed, Jul 27, 2005	16.66	16.71	16.39	16.43
1137	NYSE	GPN	Tue, Jul 26, 2005	16.32	16.66	16.25	16.60
1136	NYSE	GPN	Mon, Jul 25, 2005	16.31	16.43	16.19	16.37
1135	NYSE	GPN	Fri, Jul 22, 2005	15.93	16.18	15.72	16.13
1134	NYSE	GPN	Thu, Jul 21, 2005	15.88	16.04	15.29	15.78
1133	NYSE	GPN	Wed, Jul 20, 2005	15.79	16.28	15.64	16.25
1132	NYSE	GPN	Tue, Jul 19, 2005	15.89	15.94	15.70	15.79
1131	NYSE	GPN	Mon, Jul 18, 2005	15.91	15.93	15.85	15.87
1130	NYSE	GPN	Fri, Jul 15, 2005	16.03	16.10	15.87	15.94
1129	NYSE	GPN	Thu, Jul 14, 2005	16.39	16.40	15.94	16.09
1128	NYSE	GPN	Wed, Jul 13, 2005	16.31	16.54	16.31	16.43
1127	NYSE	GPN	Tue, Jul 12, 2005	16.29	16.39	16.26	16.31
1126	NYSE	GPN	Mon, Jul 11, 2005	16.30	16.50	16.11	16.31
1125	NYSE	GPN	Fri, Jul 8, 2005	16.34	16.49	16.20	16.30
1124	NYSE	GPN	Thu, Jul 7, 2005	16.68	16.76	16.34	16.34
1123	NYSE	GPN	Wed, Jul 6, 2005	17.12	17.14	16.80	16.87
1122	NYSE	GPN	Tue, Jul 5, 2005	17.03	17.23	16.96	17.15
1121	NYSE	GPN	Fri, Jul 1, 2005	16.95	17.08	16.75	17.02
1120	NYSE	GPN	Thu, Jun 30, 2005	16.82	17.07	16.79	16.95
1119	NYSE	GPN	Wed, Jun 29, 2005	17.00	17.00	16.82	16.82
1118	NYSE	GPN	Tue, Jun 28, 2005	17.10	17.22	17.00	17.00
1117	NYSE	GPN	Mon, Jun 27, 2005	17.14	17.15	16.93	16.99
1116	NYSE	GPN	Fri, Jun 24, 2005	17.26	17.35	17.07	17.16
1115	NYSE	GPN	Thu, Jun 23, 2005	17.45	17.45	17.22	17.25
1114	NYSE	GPN	Wed, Jun 22, 2005	17.44	17.51	17.41	17.45
1113	NYSE	GPN	Tue, Jun 21, 2005	17.46	17.53	17.40	17.45
1112	NYSE	GPN	Mon, Jun 20, 2005	17.47	17.59	17.38	17.44
1111	NYSE	GPN	Fri, Jun 17, 2005	17.45	17.56	17.41	17.47
1110	NYSE	GPN	Thu, Jun 16, 2005	17.38	17.56	17.37	17.40
1109	NYSE	GPN	Wed, Jun 15, 2005	17.39	17.55	17.23	17.33
1108	NYSE	GPN	Tue, Jun 14, 2005	17.45	17.46	17.30	17.35
1107	NYSE	GPN	Mon, Jun 13, 2005	17.62	17.63	17.43	17.43
1106	NYSE	GPN	Fri, Jun 10, 2005	17.60	17.69	17.45	17.62
1105	NYSE	GPN	Thu, Jun 9, 2005	17.47	17.65	17.44	17.63
1104	NYSE	GPN	Wed, Jun 8, 2005	17.52	17.57	17.33	17.47
1103	NYSE	GPN	Tue, Jun 7, 2005	17.62	17.75	17.46	17.47
1102	NYSE	GPN	Mon, Jun 6, 2005	17.55	17.60	17.33	17.59
1101	NYSE	GPN	Fri, Jun 3, 2005	17.71	17.88	17.48	17.51
1100	NYSE	GPN	Thu, Jun 2, 2005	17.42	17.64	17.39	17.62
1099	NYSE	GPN	Wed, Jun 1, 2005	17.32	17.59	17.30	17.46
1098	NYSE	GPN	Tue, May 31, 2005	17.22	17.33	17.08	17.33
1097	NYSE	GPN	Fri, May 27, 2005	16.98	17.24	16.98	17.23
1096	NYSE	GPN	Thu, May 26, 2005	16.80	16.99	16.79	16.96
1095	NYSE	GPN	Wed, May 25, 2005	16.92	16.97	16.76	16.76
1094	NYSE	GPN	Tue, May 24, 2005	16.83	16.93	16.74	16.93
1093	NYSE	GPN	Mon, May 23, 2005	16.51	16.79	16.43	16.76
1092	NYSE	GPN	Fri, May 20, 2005	16.69	16.69	16.48	16.50
1091	NYSE	GPN	Thu, May 19, 2005	16.46	16.64	16.38	16.63
1090	NYSE	GPN	Wed, May 18, 2005	16.44	16.50	16.26	16.44
1089	NYSE	GPN	Tue, May 17, 2005	16.10	16.42	16.05	16.39
1088	NYSE	GPN	Mon, May 16, 2005	15.94	16.11	15.89	16.10
1087	NYSE	GPN	Fri, May 13, 2005	15.87	16.10	15.76	15.89
1086	NYSE	GPN	Thu, May 12, 2005	16.11	16.25	15.85	15.91
1085	NYSE	GPN	Wed, May 11, 2005	16.30	16.34	16.09	16.11
1084	NYSE	GPN	Tue, May 10, 2005	16.39	16.51	16.23	16.26
1083	NYSE	GPN	Mon, May 9, 2005	16.27	16.34	16.18	16.33
1082	NYSE	GPN	Fri, May 6, 2005	16.40	16.42	16.22	16.27
1081	NYSE	GPN	Thu, May 5, 2005	16.50	16.54	16.26	16.38
1080	NYSE	GPN	Wed, May 4, 2005	16.59	16.60	16.45	16.46
1079	NYSE	GPN	Tue, May 3, 2005	16.75	16.75	16.50	16.55
1078	NYSE	GPN	Mon, May 2, 2005	16.25	16.83	16.25	16.77
1077	NYSE	GPN	Fri, Apr 29, 2005	16.30	16.46	16.06	16.19
1076	NYSE	GPN	Thu, Apr 28, 2005	16.25	16.51	16.22	16.24
1075	NYSE	GPN	Wed, Apr 27, 2005	16.12	16.48	15.95	16.36
1074	NYSE	GPN	Tue, Apr 26, 2005	16.76	16.77	16.15	16.18
1073	NYSE	GPN	Mon, Apr 25, 2005	16.63	16.75	16.44	16.71
1072	NYSE	GPN	Fri, Apr 22, 2005	16.48	16.73	16.35	16.48
1071	NYSE	GPN	Thu, Apr 21, 2005	15.96	16.51	15.96	16.50
1070	NYSE	GPN	Wed, Apr 20, 2005	16.05	16.24	15.77	15.85
1069	NYSE	GPN	Tue, Apr 19, 2005	15.83	16.11	15.76	16.05
1068	NYSE	GPN	Mon, Apr 18, 2005	15.48	15.93	15.48	15.83
1067	NYSE	GPN	Fri, Apr 15, 2005	15.61	15.76	15.43	15.48
1066	NYSE	GPN	Thu, Apr 14, 2005	15.94	15.94	15.62	15.66
1065	NYSE	GPN	Wed, Apr 13, 2005	15.75	16.09	15.75	15.94
1064	NYSE	GPN	Tue, Apr 12, 2005	15.79	15.79	15.58	15.75
1063	NYSE	GPN	Mon, Apr 11, 2005	16.00	16.03	15.73	15.79
1062	NYSE	GPN	Fri, Apr 8, 2005	16.08	16.16	15.93	15.97
1061	NYSE	GPN	Thu, Apr 7, 2005	16.03	16.25	15.99	16.11
1060	NYSE	GPN	Wed, Apr 6, 2005	16.06	16.27	16.03	16.03
1059	NYSE	GPN	Tue, Apr 5, 2005	15.92	16.13	15.81	16.10
1058	NYSE	GPN	Mon, Apr 4, 2005	16.20	16.25	15.88	15.92
1057	NYSE	GPN	Fri, Apr 1, 2005	16.15	16.25	15.98	16.19
1056	NYSE	GPN	Thu, Mar 31, 2005	15.89	16.24	15.85	16.12
1055	NYSE	GPN	Wed, Mar 30, 2005	15.59	15.94	15.58	15.84
1054	NYSE	GPN	Tue, Mar 29, 2005	15.56	15.73	15.51	15.54
1053	NYSE	GPN	Mon, Mar 28, 2005	15.55	15.78	15.55	15.58
1052	NYSE	GPN	Thu, Mar 24, 2005	15.61	15.65	15.50	15.55
1051	NYSE	GPN	Wed, Mar 23, 2005	15.70	15.77	15.44	15.46
1050	NYSE	GPN	Tue, Mar 22, 2005	15.63	15.70	15.24	15.46
1049	NYSE	GPN	Mon, Mar 21, 2005	14.82	14.98	14.77	14.84
1048	NYSE	GPN	Fri, Mar 18, 2005	14.76	14.85	14.69	14.70
1047	NYSE	GPN	Thu, Mar 17, 2005	14.64	14.75	14.53	14.75
1046	NYSE	GPN	Wed, Mar 16, 2005	14.65	14.65	14.53	14.58
1045	NYSE	GPN	Tue, Mar 15, 2005	14.61	14.80	14.59	14.65
1044	NYSE	GPN	Mon, Mar 14, 2005	14.25	14.42	14.22	14.39
1043	NYSE	GPN	Fri, Mar 11, 2005	14.15	14.39	14.13	14.21
1042	NYSE	GPN	Thu, Mar 10, 2005	14.11	14.23	13.91	14.20
1041	NYSE	GPN	Wed, Mar 9, 2005	14.26	14.27	14.09	14.15
1040	NYSE	GPN	Tue, Mar 8, 2005	14.37	14.44	14.22	14.25
1039	NYSE	GPN	Mon, Mar 7, 2005	14.50	14.57	14.35	14.35
1038	NYSE	GPN	Fri, Mar 4, 2005	14.23	14.41	14.20	14.41
1037	NYSE	GPN	Thu, Mar 3, 2005	14.23	14.26	14.11	14.17
1036	NYSE	GPN	Wed, Mar 2, 2005	14.29	14.29	14.17	14.18
1035	NYSE	GPN	Tue, Mar 1, 2005	13.93	14.35	13.93	14.26
1034	NYSE	GPN	Mon, Feb 28, 2005	13.92	14.03	13.79	13.88
1033	NYSE	GPN	Fri, Feb 25, 2005	13.81	13.99	13.75	13.97
1032	NYSE	GPN	Thu, Feb 24, 2005	13.82	13.89	13.70	13.84
1031	NYSE	GPN	Wed, Feb 23, 2005	14.00	14.03	13.77	13.80
1030	NYSE	GPN	Tue, Feb 22, 2005	13.96	14.08	13.84	14.00
1029	NYSE	GPN	Fri, Feb 18, 2005	14.49	14.49	14.02	14.09
1028	NYSE	GPN	Thu, Feb 17, 2005	14.53	14.57	14.41	14.47
1027	NYSE	GPN	Wed, Feb 16, 2005	14.79	14.80	14.39	14.46
1026	NYSE	GPN	Tue, Feb 15, 2005	14.83	14.88	14.72	14.79
1025	NYSE	GPN	Mon, Feb 14, 2005	14.80	14.94	14.76	14.88
1024	NYSE	GPN	Fri, Feb 11, 2005	14.62	14.85	14.59	14.80
1023	NYSE	GPN	Thu, Feb 10, 2005	14.76	14.80	14.54	14.64
1022	NYSE	GPN	Wed, Feb 9, 2005	14.95	14.99	14.68	14.75
1021	NYSE	GPN	Tue, Feb 8, 2005	14.90	15.00	14.79	14.99
1020	NYSE	GPN	Mon, Feb 7, 2005	14.95	15.02	14.93	14.97
1019	NYSE	GPN	Fri, Feb 4, 2005	14.58	14.98	14.56	14.95
1018	NYSE	GPN	Thu, Feb 3, 2005	14.28	14.64	14.28	14.60
1017	NYSE	GPN	Wed, Feb 2, 2005	14.15	14.30	14.15	14.30
1016	NYSE	GPN	Tue, Feb 1, 2005	14.35	14.35	14.18	14.19
1015	NYSE	GPN	Mon, Jan 31, 2005	14.38	14.48	14.15	14.32
1014	NYSE	GPN	Fri, Jan 28, 2005	14.51	14.55	14.25	14.38
1013	NYSE	GPN	Thu, Jan 27, 2005	14.42	14.57	14.34	14.54
1012	NYSE	GPN	Wed, Jan 26, 2005	14.13	14.39	14.10	14.33
1011	NYSE	GPN	Tue, Jan 25, 2005	14.12	14.26	14.06	14.11
1010	NYSE	GPN	Mon, Jan 24, 2005	14.15	14.31	14.08	14.11
1009	NYSE	GPN	Fri, Jan 21, 2005	14.19	14.29	14.04	14.15
1008	NYSE	GPN	Thu, Jan 20, 2005	14.28	14.31	14.09	14.19
1007	NYSE	GPN	Wed, Jan 19, 2005	14.49	14.49	14.25	14.30
1006	NYSE	GPN	Tue, Jan 18, 2005	14.36	14.54	14.33	14.50
1005	NYSE	GPN	Fri, Jan 14, 2005	14.24	14.37	14.24	14.36
1004	NYSE	GPN	Thu, Jan 13, 2005	14.29	14.47	14.23	14.24
1003	NYSE	GPN	Wed, Jan 12, 2005	14.15	14.32	14.03	14.27
1002	NYSE	GPN	Tue, Jan 11, 2005	14.22	14.32	14.09	14.18
1001	NYSE	GPN	Mon, Jan 10, 2005	14.33	14.36	14.19	14.19
1000	NYSE	GPN	Fri, Jan 7, 2005	14.19	14.41	14.09	14.37
999	NYSE	GPN	Thu, Jan 6, 2005	14.02	14.25	14.00	14.15
998	NYSE	GPN	Wed, Jan 5, 2005	14.13	14.24	13.93	14.02
997	NYSE	GPN	Tue, Jan 4, 2005	14.43	14.51	14.15	14.17
996	NYSE	GPN	Mon, Jan 3, 2005	14.50	14.59	14.38	14.43
995	NYSE	GPN	Fri, Dec 31, 2004	14.70	14.84	14.58	14.64
994	NYSE	GPN	Thu, Dec 30, 2004	14.70	14.89	14.61	14.66
993	NYSE	GPN	Wed, Dec 29, 2004	14.88	14.95	14.64	14.72
992	NYSE	GPN	Tue, Dec 28, 2004	14.58	14.87	14.58	14.84
991	NYSE	GPN	Mon, Dec 27, 2004	14.96	15.03	14.46	14.55
990	NYSE	GPN	Thu, Dec 23, 2004	14.53	15.15	14.53	14.75
989	NYSE	GPN	Wed, Dec 22, 2004	13.56	14.04	13.56	13.95
988	NYSE	GPN	Tue, Dec 21, 2004	13.63	13.78	13.47	13.56
987	NYSE	GPN	Mon, Dec 20, 2004	13.52	13.56	13.39	13.41
986	NYSE	GPN	Fri, Dec 17, 2004	13.56	13.60	13.46	13.50
985	NYSE	GPN	Thu, Dec 16, 2004	13.51	13.66	13.36	13.56
984	NYSE	GPN	Wed, Dec 15, 2004	13.61	13.71	13.48	13.53
983	NYSE	GPN	Tue, Dec 14, 2004	13.63	13.75	13.56	13.60
982	NYSE	GPN	Mon, Dec 13, 2004	13.73	13.85	13.53	13.59
981	NYSE	GPN	Fri, Dec 10, 2004	13.67	13.80	13.60	13.73
980	NYSE	GPN	Thu, Dec 9, 2004	13.70	13.74	13.53	13.67
979	NYSE	GPN	Wed, Dec 8, 2004	13.52	13.78	13.52	13.68
978	NYSE	GPN	Tue, Dec 7, 2004	14.04	14.15	13.64	13.65
977	NYSE	GPN	Mon, Dec 6, 2004	13.98	14.08	13.93	14.00
976	NYSE	GPN	Fri, Dec 3, 2004	13.96	14.15	13.96	14.09
975	NYSE	GPN	Thu, Dec 2, 2004	13.99	14.06	13.93	14.02
974	NYSE	GPN	Wed, Dec 1, 2004	13.85	14.10	13.85	13.98
973	NYSE	GPN	Tue, Nov 30, 2004	14.10	14.18	13.79	13.79
972	NYSE	GPN	Mon, Nov 29, 2004	13.94	14.30	13.94	14.14
971	NYSE	GPN	Fri, Nov 26, 2004	14.13	14.20	13.92	13.92
970	NYSE	GPN	Wed, Nov 24, 2004	13.92	14.27	13.92	14.13
969	NYSE	GPN	Tue, Nov 23, 2004	13.84	14.09	13.77	13.94
968	NYSE	GPN	Mon, Nov 22, 2004	13.92	13.99	13.85	13.91
967	NYSE	GPN	Fri, Nov 19, 2004	14.35	14.36	13.94	13.94
966	NYSE	GPN	Thu, Nov 18, 2004	14.33	14.47	14.20	14.35
965	NYSE	GPN	Wed, Nov 17, 2004	13.89	14.39	13.89	14.33
964	NYSE	GPN	Tue, Nov 16, 2004	13.94	14.02	13.83	13.86
963	NYSE	GPN	Mon, Nov 15, 2004	14.05	14.19	14.00	14.00
962	NYSE	GPN	Fri, Nov 12, 2004	14.02	14.08	13.93	14.05
961	NYSE	GPN	Thu, Nov 11, 2004	14.05	14.08	13.88	14.02
960	NYSE	GPN	Wed, Nov 10, 2004	14.36	14.41	13.94	14.03
959	NYSE	GPN	Tue, Nov 9, 2004	14.10	14.31	14.06	14.26
958	NYSE	GPN	Mon, Nov 8, 2004	14.13	14.27	13.98	14.10
957	NYSE	GPN	Fri, Nov 5, 2004	14.07	14.13	13.85	14.12
956	NYSE	GPN	Thu, Nov 4, 2004	13.91	14.07	13.90	14.07
955	NYSE	GPN	Wed, Nov 3, 2004	13.95	14.10	13.88	14.08
954	NYSE	GPN	Tue, Nov 2, 2004	13.90	14.13	13.85	13.86
953	NYSE	GPN	Mon, Nov 1, 2004	13.68	13.85	13.44	13.85
952	NYSE	GPN	Fri, Oct 29, 2004	13.69	13.84	13.53	13.69
951	NYSE	GPN	Thu, Oct 28, 2004	13.25	13.93	13.25	13.67
950	NYSE	GPN	Wed, Oct 27, 2004	13.16	13.30	13.08	13.23
949	NYSE	GPN	Tue, Oct 26, 2004	13.03	13.21	12.85	13.16
948	NYSE	GPN	Mon, Oct 25, 2004	12.94	13.12	12.75	13.05
947	NYSE	GPN	Fri, Oct 22, 2004	13.27	13.31	12.91	12.91
946	NYSE	GPN	Thu, Oct 21, 2004	12.91	13.32	12.84	13.27
945	NYSE	GPN	Wed, Oct 20, 2004	12.91	12.91	12.69	12.86
944	NYSE	GPN	Tue, Oct 19, 2004	12.77	13.10	12.77	12.93
943	NYSE	GPN	Mon, Oct 18, 2004	12.59	12.76	12.54	12.76
942	NYSE	GPN	Fri, Oct 15, 2004	12.63	12.70	12.54	12.62
941	NYSE	GPN	Thu, Oct 14, 2004	12.80	12.84	12.48	12.63
940	NYSE	GPN	Wed, Oct 13, 2004	12.78	12.89	12.75	12.83
939	NYSE	GPN	Tue, Oct 12, 2004	12.87	13.18	12.82	13.14
938	NYSE	GPN	Mon, Oct 11, 2004	12.79	12.84	12.66	12.82
937	NYSE	GPN	Fri, Oct 8, 2004	13.04	13.05	12.75	12.75
936	NYSE	GPN	Thu, Oct 7, 2004	13.20	13.21	12.98	13.06
935	NYSE	GPN	Wed, Oct 6, 2004	13.14	13.22	13.09	13.18
934	NYSE	GPN	Tue, Oct 5, 2004	13.26	13.31	13.15	13.18
933	NYSE	GPN	Mon, Oct 4, 2004	13.25	13.40	13.18	13.27
932	NYSE	GPN	Fri, Oct 1, 2004	13.29	13.29	13.09	13.24
931	NYSE	GPN	Thu, Sep 30, 2004	13.29	13.44	13.29	13.39
930	NYSE	GPN	Wed, Sep 29, 2004	13.15	13.54	13.13	13.42
929	NYSE	GPN	Tue, Sep 28, 2004	13.10	13.25	12.97	13.12
928	NYSE	GPN	Mon, Sep 27, 2004	12.99	13.18	12.88	13.10
927	NYSE	GPN	Fri, Sep 24, 2004	13.16	13.45	13.01	13.05
926	NYSE	GPN	Thu, Sep 23, 2004	12.39	13.32	12.39	13.26
925	NYSE	GPN	Wed, Sep 22, 2004	11.81	11.88	11.63	11.75
924	NYSE	GPN	Tue, Sep 21, 2004	11.49	11.84	11.46	11.84
923	NYSE	GPN	Mon, Sep 20, 2004	11.55	11.59	11.49	11.49
922	NYSE	GPN	Fri, Sep 17, 2004	11.46	11.51	11.42	11.50
921	NYSE	GPN	Thu, Sep 16, 2004	11.49	11.57	11.45	11.48
920	NYSE	GPN	Wed, Sep 15, 2004	11.61	11.67	11.45	11.49
919	NYSE	GPN	Tue, Sep 14, 2004	11.58	11.76	11.58	11.64
918	NYSE	GPN	Mon, Sep 13, 2004	11.49	11.75	11.49	11.58
917	NYSE	GPN	Fri, Sep 10, 2004	11.45	11.58	11.37	11.52
916	NYSE	GPN	Thu, Sep 9, 2004	11.34	11.50	11.31	11.43
915	NYSE	GPN	Wed, Sep 8, 2004	11.20	11.44	11.19	11.36
914	NYSE	GPN	Tue, Sep 7, 2004	11.16	11.26	11.08	11.19
913	NYSE	GPN	Fri, Sep 3, 2004	11.24	11.29	11.10	11.16
912	NYSE	GPN	Thu, Sep 2, 2004	11.09	11.27	11.07	11.27
911	NYSE	GPN	Wed, Sep 1, 2004	11.08	11.13	11.04	11.11
910	NYSE	GPN	Tue, Aug 31, 2004	11.04	11.10	10.99	11.09
909	NYSE	GPN	Mon, Aug 30, 2004	11.15	11.15	11.05	11.06
908	NYSE	GPN	Fri, Aug 27, 2004	11.11	11.26	11.11	11.20
907	NYSE	GPN	Thu, Aug 26, 2004	11.05	11.15	11.04	11.13
906	NYSE	GPN	Wed, Aug 25, 2004	10.96	11.10	10.90	11.07
905	NYSE	GPN	Tue, Aug 24, 2004	11.09	11.12	11.02	11.06
904	NYSE	GPN	Mon, Aug 23, 2004	11.03	11.13	11.00	11.10
903	NYSE	GPN	Fri, Aug 20, 2004	10.98	11.03	10.95	11.03
902	NYSE	GPN	Thu, Aug 19, 2004	10.94	11.00	10.84	10.98
901	NYSE	GPN	Wed, Aug 18, 2004	10.80	10.99	10.76	10.99
900	NYSE	GPN	Tue, Aug 17, 2004	10.83	10.87	10.75	10.79
899	NYSE	GPN	Mon, Aug 16, 2004	10.59	10.85	10.59	10.85
898	NYSE	GPN	Fri, Aug 13, 2004	10.60	10.66	10.52	10.62
897	NYSE	GPN	Thu, Aug 12, 2004	10.46	10.63	10.44	10.59
896	NYSE	GPN	Wed, Aug 11, 2004	10.61	10.61	10.35	10.46
895	NYSE	GPN	Tue, Aug 10, 2004	10.69	10.71	10.61	10.65
894	NYSE	GPN	Mon, Aug 9, 2004	10.75	10.79	10.64	10.67
893	NYSE	GPN	Fri, Aug 6, 2004	11.10	11.11	10.66	10.76
892	NYSE	GPN	Thu, Aug 5, 2004	11.24	11.24	11.06	11.12
891	NYSE	GPN	Wed, Aug 4, 2004	11.28	11.28	11.23	11.26
890	NYSE	GPN	Tue, Aug 3, 2004	11.33	11.33	11.27	11.30
889	NYSE	GPN	Mon, Aug 2, 2004	11.39	11.39	11.23	11.36
888	NYSE	GPN	Fri, Jul 30, 2004	11.32	11.43	11.24	11.41
887	NYSE	GPN	Thu, Jul 29, 2004	11.23	11.34	11.18	11.29
886	NYSE	GPN	Wed, Jul 28, 2004	11.36	11.38	11.14	11.24
885	NYSE	GPN	Tue, Jul 27, 2004	11.14	11.43	11.14	11.38
884	NYSE	GPN	Mon, Jul 26, 2004	11.35	11.45	11.06	11.14
883	NYSE	GPN	Fri, Jul 23, 2004	11.51	11.51	11.26	11.32
882	NYSE	GPN	Thu, Jul 22, 2004	11.25	11.57	11.17	11.53
881	NYSE	GPN	Wed, Jul 21, 2004	11.48	11.66	11.10	11.18
880	NYSE	GPN	Tue, Jul 20, 2004	11.36	11.52	11.34	11.51
879	NYSE	GPN	Mon, Jul 19, 2004	11.22	11.44	11.22	11.38
878	NYSE	GPN	Fri, Jul 16, 2004	11.13	11.23	11.10	11.22
877	NYSE	GPN	Thu, Jul 15, 2004	11.10	11.18	11.03	11.09
876	NYSE	GPN	Wed, Jul 14, 2004	11.07	11.20	11.01	11.06
875	NYSE	GPN	Tue, Jul 13, 2004	11.25	11.29	11.07	11.12
874	NYSE	GPN	Mon, Jul 12, 2004	11.21	11.27	11.10	11.27
873	NYSE	GPN	Fri, Jul 9, 2004	10.99	11.25	10.99	11.21
872	NYSE	GPN	Thu, Jul 8, 2004	11.09	11.09	10.98	11.02
871	NYSE	GPN	Wed, Jul 7, 2004	10.93	11.15	10.92	11.07
870	NYSE	GPN	Tue, Jul 6, 2004	11.06	11.06	10.89	10.96
869	NYSE	GPN	Fri, Jul 2, 2004	11.25	11.25	11.01	11.07
868	NYSE	GPN	Thu, Jul 1, 2004	11.26	11.27	11.16	11.25
867	NYSE	GPN	Wed, Jun 30, 2004	11.53	11.54	11.25	11.26
866	NYSE	GPN	Tue, Jun 29, 2004	11.29	11.58	11.29	11.57
865	NYSE	GPN	Mon, Jun 28, 2004	11.29	11.42	11.24	11.30
864	NYSE	GPN	Fri, Jun 25, 2004	11.41	11.43	11.24	11.25
863	NYSE	GPN	Thu, Jun 24, 2004	11.58	11.59	11.34	11.44
862	NYSE	GPN	Wed, Jun 23, 2004	11.56	11.64	11.55	11.57
861	NYSE	GPN	Tue, Jun 22, 2004	11.46	11.61	11.36	11.58
860	NYSE	GPN	Mon, Jun 21, 2004	11.62	11.67	11.43	11.46
859	NYSE	GPN	Fri, Jun 18, 2004	11.74	11.78	11.64	11.64
858	NYSE	GPN	Thu, Jun 17, 2004	11.68	11.74	11.59	11.74
857	NYSE	GPN	Wed, Jun 16, 2004	11.58	11.73	11.54	11.72
856	NYSE	GPN	Tue, Jun 15, 2004	11.58	11.67	11.51	11.61
855	NYSE	GPN	Mon, Jun 14, 2004	11.44	11.59	11.42	11.58
854	NYSE	GPN	Thu, Jun 10, 2004	11.65	11.66	11.49	11.51
853	NYSE	GPN	Wed, Jun 9, 2004	11.83	11.90	11.59	11.65
852	NYSE	GPN	Tue, Jun 8, 2004	11.85	11.86	11.71	11.85
851	NYSE	GPN	Mon, Jun 7, 2004	11.78	11.88	11.63	11.88
850	NYSE	GPN	Fri, Jun 4, 2004	11.86	11.87	11.79	11.81
849	NYSE	GPN	Thu, Jun 3, 2004	11.75	11.89	11.74	11.80
848	NYSE	GPN	Wed, Jun 2, 2004	11.66	11.80	11.58	11.79
847	NYSE	GPN	Tue, Jun 1, 2004	11.63	11.69	11.55	11.68
846	NYSE	GPN	Fri, May 28, 2004	11.72	11.72	11.64	11.67
845	NYSE	GPN	Thu, May 27, 2004	11.71	11.76	11.64	11.76
844	NYSE	GPN	Wed, May 26, 2004	11.73	11.76	11.61	11.75
843	NYSE	GPN	Tue, May 25, 2004	11.60	11.75	11.51	11.75
842	NYSE	GPN	Mon, May 24, 2004	11.54	11.70	11.54	11.60
841	NYSE	GPN	Fri, May 21, 2004	11.54	11.60	11.51	11.55
840	NYSE	GPN	Thu, May 20, 2004	11.58	11.58	11.44	11.51
839	NYSE	GPN	Wed, May 19, 2004	11.49	11.76	11.49	11.58
838	NYSE	GPN	Tue, May 18, 2004	11.46	11.56	11.44	11.54
837	NYSE	GPN	Mon, May 17, 2004	11.41	11.53	11.28	11.46
836	NYSE	GPN	Fri, May 14, 2004	11.63	11.68	11.26	11.59
835	NYSE	GPN	Thu, May 13, 2004	11.63	11.67	11.48	11.65
834	NYSE	GPN	Wed, May 12, 2004	11.11	11.81	11.09	11.75
833	NYSE	GPN	Tue, May 11, 2004	11.41	11.41	11.02	11.18
832	NYSE	GPN	Mon, May 10, 2004	11.55	11.67	11.38	11.41
831	NYSE	GPN	Fri, May 7, 2004	11.91	11.97	11.56	11.56
830	NYSE	GPN	Thu, May 6, 2004	11.86	12.09	11.78	11.91
829	NYSE	GPN	Wed, May 5, 2004	12.13	12.13	11.82	11.86
828	NYSE	GPN	Tue, May 4, 2004	12.10	12.33	12.10	12.27
827	NYSE	GPN	Mon, May 3, 2004	11.99	12.27	11.99	12.10
826	NYSE	GPN	Fri, Apr 30, 2004	11.97	12.16	11.92	12.00
825	NYSE	GPN	Thu, Apr 29, 2004	12.08	12.22	11.96	11.97
824	NYSE	GPN	Wed, Apr 28, 2004	12.25	12.25	12.08	12.11
823	NYSE	GPN	Tue, Apr 27, 2004	12.38	12.43	12.23	12.24
822	NYSE	GPN	Mon, Apr 26, 2004	12.68	12.72	12.38	12.38
821	NYSE	GPN	Fri, Apr 23, 2004	12.78	12.78	12.54	12.71
820	NYSE	GPN	Thu, Apr 22, 2004	12.43	12.78	12.36	12.78
819	NYSE	GPN	Wed, Apr 21, 2004	12.23	12.44	12.19	12.43
818	NYSE	GPN	Tue, Apr 20, 2004	12.25	12.31	12.22	12.23
817	NYSE	GPN	Mon, Apr 19, 2004	12.49	12.49	12.14	12.22
816	NYSE	GPN	Fri, Apr 16, 2004	12.17	12.53	12.13	12.53
815	NYSE	GPN	Thu, Apr 15, 2004	12.10	12.25	12.10	12.22
814	NYSE	GPN	Wed, Apr 14, 2004	11.93	12.05	11.91	12.05
813	NYSE	GPN	Tue, Apr 13, 2004	12.06	12.15	11.94	11.94
812	NYSE	GPN	Mon, Apr 12, 2004	11.75	12.06	11.75	12.06
811	NYSE	GPN	Thu, Apr 8, 2004	11.92	12.00	11.75	11.76
810	NYSE	GPN	Wed, Apr 7, 2004	11.80	11.95	11.77	11.90
809	NYSE	GPN	Tue, Apr 6, 2004	11.99	11.99	11.78	11.83
808	NYSE	GPN	Mon, Apr 5, 2004	11.88	12.01	11.83	12.01
807	NYSE	GPN	Fri, Apr 2, 2004	11.63	11.94	11.63	11.89
806	NYSE	GPN	Thu, Apr 1, 2004	11.31	11.62	11.31	11.58
805	NYSE	GPN	Wed, Mar 31, 2004	11.11	11.34	11.09	11.27
804	NYSE	GPN	Tue, Mar 30, 2004	11.17	11.20	11.01	11.09
803	NYSE	GPN	Mon, Mar 29, 2004	11.11	11.23	11.11	11.17
802	NYSE	GPN	Fri, Mar 26, 2004	11.22	11.27	11.09	11.09
801	NYSE	GPN	Thu, Mar 25, 2004	11.03	11.29	11.03	11.26
800	NYSE	GPN	Wed, Mar 24, 2004	11.07	11.15	10.94	10.98
799	NYSE	GPN	Tue, Mar 23, 2004	10.75	10.89	10.61	10.85
798	NYSE	GPN	Mon, Mar 22, 2004	10.96	10.96	10.65	10.66
797	NYSE	GPN	Fri, Mar 19, 2004	10.86	11.05	10.86	10.93
796	NYSE	GPN	Thu, Mar 18, 2004	11.01	11.11	10.83	10.83
795	NYSE	GPN	Wed, Mar 17, 2004	10.91	11.06	10.91	11.01
794	NYSE	GPN	Tue, Mar 16, 2004	10.89	11.06	10.83	10.90
793	NYSE	GPN	Mon, Mar 15, 2004	11.01	11.01	10.73	10.80
792	NYSE	GPN	Fri, Mar 12, 2004	10.88	11.03	10.88	10.99
791	NYSE	GPN	Thu, Mar 11, 2004	10.88	11.03	10.81	10.90
790	NYSE	GPN	Wed, Mar 10, 2004	11.08	11.14	10.94	10.94
789	NYSE	GPN	Tue, Mar 9, 2004	11.14	11.21	11.04	11.04
788	NYSE	GPN	Mon, Mar 8, 2004	11.25	11.31	11.12	11.17
787	NYSE	GPN	Fri, Mar 5, 2004	11.06	11.31	11.04	11.27
786	NYSE	GPN	Thu, Mar 4, 2004	11.04	11.11	10.96	11.11
785	NYSE	GPN	Wed, Mar 3, 2004	11.14	11.14	11.00	11.02
784	NYSE	GPN	Tue, Mar 2, 2004	10.95	11.19	10.95	11.15
783	NYSE	GPN	Mon, Mar 1, 2004	10.85	10.99	10.83	10.93
782	NYSE	GPN	Fri, Feb 27, 2004	10.83	10.93	10.82	10.82
781	NYSE	GPN	Thu, Feb 26, 2004	10.74	10.87	10.72	10.84
780	NYSE	GPN	Wed, Feb 25, 2004	10.80	10.80	10.71	10.74
779	NYSE	GPN	Tue, Feb 24, 2004	10.76	10.80	10.74	10.78
778	NYSE	GPN	Mon, Feb 23, 2004	10.78	10.90	10.73	10.75
777	NYSE	GPN	Fri, Feb 20, 2004	11.03	11.03	10.70	10.73
776	NYSE	GPN	Thu, Feb 19, 2004	11.06	11.10	10.84	10.90
775	NYSE	GPN	Wed, Feb 18, 2004	11.07	11.12	11.00	11.01
774	NYSE	GPN	Tue, Feb 17, 2004	11.11	11.20	10.85	11.05
773	NYSE	GPN	Fri, Feb 13, 2004	11.25	11.26	11.09	11.12
772	NYSE	GPN	Thu, Feb 12, 2004	11.33	11.33	11.23	11.23
771	NYSE	GPN	Wed, Feb 11, 2004	11.35	11.42	11.28	11.29
770	NYSE	GPN	Tue, Feb 10, 2004	11.40	11.40	11.30	11.36
769	NYSE	GPN	Mon, Feb 9, 2004	11.35	11.49	11.35	11.40
768	NYSE	GPN	Fri, Feb 6, 2004	11.23	11.31	11.22	11.31
767	NYSE	GPN	Thu, Feb 5, 2004	11.21	11.28	11.19	11.20
766	NYSE	GPN	Wed, Feb 4, 2004	11.38	11.38	11.18	11.18
765	NYSE	GPN	Tue, Feb 3, 2004	11.51	11.53	11.37	11.38
764	NYSE	GPN	Mon, Feb 2, 2004	11.60	11.61	11.37	11.51
763	NYSE	GPN	Fri, Jan 30, 2004	11.65	11.69	11.58	11.63
762	NYSE	GPN	Thu, Jan 29, 2004	11.73	11.80	11.67	11.68
761	NYSE	GPN	Wed, Jan 28, 2004	11.84	11.92	11.72	11.73
760	NYSE	GPN	Tue, Jan 27, 2004	12.16	12.16	11.88	11.88
759	NYSE	GPN	Mon, Jan 26, 2004	12.04	12.14	11.88	12.14
758	NYSE	GPN	Fri, Jan 23, 2004	12.03	12.06	11.98	12.05
757	NYSE	GPN	Thu, Jan 22, 2004	11.96	12.06	11.88	12.00
756	NYSE	GPN	Wed, Jan 21, 2004	12.03	12.03	11.84	11.88
755	NYSE	GPN	Tue, Jan 20, 2004	12.21	12.24	12.04	12.13
754	NYSE	GPN	Fri, Jan 16, 2004	12.35	12.39	12.20	12.20
753	NYSE	GPN	Thu, Jan 15, 2004	12.55	12.55	12.35	12.35
752	NYSE	GPN	Wed, Jan 14, 2004	12.28	12.58	12.28	12.58
751	NYSE	GPN	Tue, Jan 13, 2004	12.21	12.27	12.08	12.22
750	NYSE	GPN	Mon, Jan 12, 2004	12.24	12.28	12.10	12.18
749	NYSE	GPN	Fri, Jan 9, 2004	12.21	12.39	12.18	12.26
748	NYSE	GPN	Thu, Jan 8, 2004	12.26	12.30	12.16	12.21
747	NYSE	GPN	Wed, Jan 7, 2004	12.36	12.37	12.26	12.27
746	NYSE	GPN	Tue, Jan 6, 2004	12.28	12.52	12.26	12.40
745	NYSE	GPN	Mon, Jan 5, 2004	11.92	12.17	11.89	12.17
744	NYSE	GPN	Fri, Jan 2, 2004	11.75	11.91	11.75	11.88
743	NYSE	GPN	Wed, Dec 31, 2003	11.92	11.94	11.75	11.78
742	NYSE	GPN	Tue, Dec 30, 2003	11.94	12.03	11.85	11.90
741	NYSE	GPN	Mon, Dec 29, 2003	11.66	11.98	11.66	11.96
740	NYSE	GPN	Fri, Dec 26, 2003	11.75	11.75	11.62	11.70
739	NYSE	GPN	Wed, Dec 24, 2003	11.79	11.83	11.71	11.78
738	NYSE	GPN	Tue, Dec 23, 2003	11.43	11.81	11.43	11.79
737	NYSE	GPN	Mon, Dec 22, 2003	11.56	11.56	11.31	11.40
736	NYSE	GPN	Fri, Dec 19, 2003	11.68	11.75	11.53	11.56
735	NYSE	GPN	Thu, Dec 18, 2003	11.64	11.71	11.59	11.69
734	NYSE	GPN	Wed, Dec 17, 2003	11.66	11.74	11.63	11.67
733	NYSE	GPN	Tue, Dec 16, 2003	11.80	11.81	11.63	11.63
732	NYSE	GPN	Mon, Dec 15, 2003	11.96	12.06	11.83	11.83
731	NYSE	GPN	Fri, Dec 12, 2003	11.81	11.92	11.80	11.87
730	NYSE	GPN	Thu, Dec 11, 2003	11.53	11.85	11.50	11.84
729	NYSE	GPN	Wed, Dec 10, 2003	11.62	11.79	11.52	11.53
728	NYSE	GPN	Tue, Dec 9, 2003	11.53	11.66	11.50	11.62
727	NYSE	GPN	Mon, Dec 8, 2003	11.45	11.55	11.45	11.55
726	NYSE	GPN	Fri, Dec 5, 2003	11.49	11.61	11.45	11.45
725	NYSE	GPN	Thu, Dec 4, 2003	11.40	11.53	11.40	11.52
724	NYSE	GPN	Wed, Dec 3, 2003	11.53	11.63	11.43	11.43
723	NYSE	GPN	Tue, Dec 2, 2003	11.50	11.66	11.49	11.49
722	NYSE	GPN	Mon, Dec 1, 2003	11.38	11.53	11.38	11.50
721	NYSE	GPN	Fri, Nov 28, 2003	11.27	11.38	11.26	11.35
720	NYSE	GPN	Wed, Nov 26, 2003	11.23	11.29	11.17	11.27
719	NYSE	GPN	Tue, Nov 25, 2003	11.08	11.18	11.08	11.18
718	NYSE	GPN	Mon, Nov 24, 2003	10.93	11.09	10.91	11.05
717	NYSE	GPN	Fri, Nov 21, 2003	10.96	10.97	10.86	10.89
716	NYSE	GPN	Thu, Nov 20, 2003	10.78	11.03	10.72	10.91
715	NYSE	GPN	Wed, Nov 19, 2003	10.96	10.96	10.60	10.73
714	NYSE	GPN	Tue, Nov 18, 2003	11.15	11.32	10.97	10.99
713	NYSE	GPN	Mon, Nov 17, 2003	11.30	11.30	11.11	11.11
712	NYSE	GPN	Fri, Nov 14, 2003	11.23	11.44	11.20	11.30
711	NYSE	GPN	Thu, Nov 13, 2003	11.25	11.31	11.04	11.19
710	NYSE	GPN	Wed, Nov 12, 2003	10.43	10.86	10.43	10.86
709	NYSE	GPN	Tue, Nov 11, 2003	10.43	10.49	10.37	10.41
708	NYSE	GPN	Mon, Nov 10, 2003	10.67	10.67	10.36	10.41
707	NYSE	GPN	Fri, Nov 7, 2003	10.59	10.75	10.59	10.65
706	NYSE	GPN	Thu, Nov 6, 2003	10.61	10.61	10.49	10.58
705	NYSE	GPN	Wed, Nov 5, 2003	10.50	10.64	10.36	10.60
704	NYSE	GPN	Tue, Nov 4, 2003	10.44	10.54	10.41	10.50
703	NYSE	GPN	Mon, Nov 3, 2003	10.41	10.53	10.40	10.46
702	NYSE	GPN	Fri, Oct 31, 2003	10.39	10.42	10.33	10.41
701	NYSE	GPN	Thu, Oct 30, 2003	10.20	10.41	10.19	10.39
700	NYSE	GPN	Wed, Oct 29, 2003	9.98	10.23	9.97	10.20
699	NYSE	GPN	Tue, Oct 28, 2003	9.75	10.00	9.73	10.00
698	NYSE	GPN	Mon, Oct 27, 2003	9.78	9.79	9.65	9.74
697	NYSE	GPN	Fri, Oct 24, 2003	9.65	9.80	9.61	9.73
696	NYSE	GPN	Thu, Oct 23, 2003	9.48	9.72	9.46	9.68
695	NYSE	GPN	Wed, Oct 22, 2003	9.53	9.53	9.41	9.50
694	NYSE	GPN	Tue, Oct 21, 2003	9.59	9.59	9.49	9.56
693	NYSE	GPN	Mon, Oct 20, 2003	9.56	9.56	9.47	9.54
692	NYSE	GPN	Fri, Oct 17, 2003	9.72	9.72	9.45	9.49
691	NYSE	GPN	Thu, Oct 16, 2003	9.65	9.77	9.63	9.77
690	NYSE	GPN	Wed, Oct 15, 2003	9.75	9.75	9.60	9.69
689	NYSE	GPN	Tue, Oct 14, 2003	9.89	9.89	9.69	9.74
688	NYSE	GPN	Mon, Oct 13, 2003	9.87	9.91	9.81	9.89
687	NYSE	GPN	Fri, Oct 10, 2003	9.82	9.89	9.79	9.84
686	NYSE	GPN	Thu, Oct 9, 2003	9.88	9.97	9.77	9.79
685	NYSE	GPN	Wed, Oct 8, 2003	9.93	9.94	9.77	9.84
684	NYSE	GPN	Tue, Oct 7, 2003	9.94	9.98	9.86	9.92
683	NYSE	GPN	Mon, Oct 6, 2003	9.69	9.94	9.69	9.94
682	NYSE	GPN	Fri, Oct 3, 2003	9.66	9.74	9.63	9.68
681	NYSE	GPN	Thu, Oct 2, 2003	9.39	9.63	9.38	9.62
680	NYSE	GPN	Wed, Oct 1, 2003	9.25	9.40	9.14	9.40
679	NYSE	GPN	Tue, Sep 30, 2003	9.10	9.20	9.00	9.00
678	NYSE	GPN	Mon, Sep 29, 2003	9.16	9.33	9.06	9.06
677	NYSE	GPN	Fri, Sep 26, 2003	9.30	9.32	9.09	9.09
676	NYSE	GPN	Thu, Sep 25, 2003	9.36	9.41	9.26	9.26
675	NYSE	GPN	Wed, Sep 24, 2003	9.43	9.50	9.34	9.34
674	NYSE	GPN	Tue, Sep 23, 2003	9.64	9.69	9.46	9.46
673	NYSE	GPN	Mon, Sep 22, 2003	9.53	9.65	9.50	9.58
672	NYSE	GPN	Fri, Sep 19, 2003	9.50	9.71	9.50	9.52
671	NYSE	GPN	Thu, Sep 18, 2003	9.68	9.79	9.50	9.52
670	NYSE	GPN	Wed, Sep 17, 2003	9.50	9.89	9.50	9.74
669	NYSE	GPN	Tue, Sep 16, 2003	9.42	9.54	9.34	9.54
668	NYSE	GPN	Mon, Sep 15, 2003	9.38	9.43	9.34	9.42
667	NYSE	GPN	Fri, Sep 12, 2003	9.35	9.41	9.29	9.39
666	NYSE	GPN	Thu, Sep 11, 2003	9.41	9.41	9.29	9.39
665	NYSE	GPN	Wed, Sep 10, 2003	9.43	9.43	9.38	9.38
664	NYSE	GPN	Tue, Sep 9, 2003	9.40	9.49	9.38	9.43
663	NYSE	GPN	Mon, Sep 8, 2003	9.38	9.48	9.35	9.40
662	NYSE	GPN	Fri, Sep 5, 2003	9.41	9.45	9.32	9.44
661	NYSE	GPN	Thu, Sep 4, 2003	9.56	9.57	9.36	9.41
660	NYSE	GPN	Wed, Sep 3, 2003	9.51	9.61	9.50	9.56
659	NYSE	GPN	Tue, Sep 2, 2003	9.47	9.56	9.40	9.54
658	NYSE	GPN	Fri, Aug 29, 2003	9.31	9.44	9.26	9.44
657	NYSE	GPN	Thu, Aug 28, 2003	9.20	9.31	9.16	9.31
656	NYSE	GPN	Wed, Aug 27, 2003	9.20	9.22	9.13	9.18
655	NYSE	GPN	Tue, Aug 26, 2003	9.25	9.26	9.05	9.18
654	NYSE	GPN	Mon, Aug 25, 2003	9.33	9.33	9.22	9.27
653	NYSE	GPN	Fri, Aug 22, 2003	9.49	9.51	9.32	9.32
652	NYSE	GPN	Thu, Aug 21, 2003	9.55	9.61	9.44	9.45
651	NYSE	GPN	Wed, Aug 20, 2003	9.43	9.55	9.32	9.53
650	NYSE	GPN	Tue, Aug 19, 2003	9.39	9.54	9.35	9.46
649	NYSE	GPN	Mon, Aug 18, 2003	9.24	9.42	9.24	9.36
648	NYSE	GPN	Fri, Aug 15, 2003	9.31	9.31	9.16	9.21
647	NYSE	GPN	Thu, Aug 14, 2003	9.16	9.29	9.16	9.26
646	NYSE	GPN	Wed, Aug 13, 2003	9.04	9.20	9.04	9.14
645	NYSE	GPN	Tue, Aug 12, 2003	8.74	9.08	8.74	8.99
644	NYSE	GPN	Mon, Aug 11, 2003	8.50	8.53	8.46	8.46
643	NYSE	GPN	Fri, Aug 8, 2003	8.49	8.56	8.48	8.52
642	NYSE	GPN	Thu, Aug 7, 2003	8.51	8.51	8.42	8.45
641	NYSE	GPN	Wed, Aug 6, 2003	8.56	8.60	8.49	8.49
640	NYSE	GPN	Tue, Aug 5, 2003	8.59	8.66	8.55	8.57
639	NYSE	GPN	Mon, Aug 4, 2003	8.63	8.64	8.54	8.56
638	NYSE	GPN	Fri, Aug 1, 2003	8.78	8.78	8.63	8.63
637	NYSE	GPN	Thu, Jul 31, 2003	8.86	8.87	8.73	8.80
636	NYSE	GPN	Wed, Jul 30, 2003	8.75	8.87	8.69	8.85
635	NYSE	GPN	Tue, Jul 29, 2003	8.77	8.84	8.69	8.73
634	NYSE	GPN	Mon, Jul 28, 2003	8.81	8.84	8.72	8.79
633	NYSE	GPN	Fri, Jul 25, 2003	8.66	8.85	8.63	8.79
632	NYSE	GPN	Thu, Jul 24, 2003	8.79	8.81	8.63	8.63
631	NYSE	GPN	Wed, Jul 23, 2003	8.77	8.79	8.67	8.76
630	NYSE	GPN	Tue, Jul 22, 2003	8.76	8.79	8.56	8.73
629	NYSE	GPN	Mon, Jul 21, 2003	8.81	8.81	8.64	8.75
628	NYSE	GPN	Fri, Jul 18, 2003	8.93	9.04	8.74	8.80
627	NYSE	GPN	Thu, Jul 17, 2003	8.89	8.89	8.59	8.68
626	NYSE	GPN	Wed, Jul 16, 2003	9.07	9.07	8.80	8.90
625	NYSE	GPN	Tue, Jul 15, 2003	9.18	9.18	8.96	9.06
624	NYSE	GPN	Mon, Jul 14, 2003	9.33	9.38	9.13	9.21
623	NYSE	GPN	Fri, Jul 11, 2003	9.20	9.41	9.20	9.31
622	NYSE	GPN	Thu, Jul 10, 2003	9.34	9.34	9.16	9.18
621	NYSE	GPN	Wed, Jul 9, 2003	9.36	9.44	9.30	9.37
620	NYSE	GPN	Tue, Jul 8, 2003	9.23	9.49	9.21	9.39
619	NYSE	GPN	Mon, Jul 7, 2003	8.91	9.21	8.91	9.21
618	NYSE	GPN	Thu, Jul 3, 2003	8.84	9.03	8.84	8.87
617	NYSE	GPN	Wed, Jul 2, 2003	8.83	8.92	8.83	8.85
616	NYSE	GPN	Tue, Jul 1, 2003	8.90	8.95	8.68	8.85
615	NYSE	GPN	Mon, Jun 30, 2003	8.88	8.95	8.85	8.88
614	NYSE	GPN	Fri, Jun 27, 2003	8.75	8.92	8.75	8.88
613	NYSE	GPN	Thu, Jun 26, 2003	8.70	8.77	8.60	8.73
612	NYSE	GPN	Wed, Jun 25, 2003	8.31	8.83	8.22	8.70
611	NYSE	GPN	Tue, Jun 24, 2003	7.99	8.02	7.94	7.99
610	NYSE	GPN	Mon, Jun 23, 2003	8.25	8.25	7.89	8.00
609	NYSE	GPN	Fri, Jun 20, 2003	8.26	8.28	8.18	8.26
608	NYSE	GPN	Thu, Jun 19, 2003	8.46	8.46	8.20	8.21
607	NYSE	GPN	Wed, Jun 18, 2003	8.48	8.50	8.39	8.46
606	NYSE	GPN	Tue, Jun 17, 2003	8.51	8.55	8.36	8.47
605	NYSE	GPN	Mon, Jun 16, 2003	8.41	8.50	8.35	8.50
604	NYSE	GPN	Fri, Jun 13, 2003	8.54	8.54	8.36	8.43
603	NYSE	GPN	Thu, Jun 12, 2003	8.44	8.59	8.43	8.58
602	NYSE	GPN	Wed, Jun 11, 2003	8.38	8.52	8.35	8.45
601	NYSE	GPN	Tue, Jun 10, 2003	8.34	8.39	8.28	8.39
600	NYSE	GPN	Mon, Jun 9, 2003	8.60	8.61	8.29	8.37
599	NYSE	GPN	Fri, Jun 6, 2003	8.65	8.79	8.63	8.63
598	NYSE	GPN	Thu, Jun 5, 2003	8.51	8.66	8.50	8.66
597	NYSE	GPN	Wed, Jun 4, 2003	8.46	8.52	8.45	8.51
596	NYSE	GPN	Tue, Jun 3, 2003	8.55	8.55	8.40	8.45
595	NYSE	GPN	Mon, Jun 2, 2003	8.53	8.62	8.49	8.58
594	NYSE	GPN	Fri, May 30, 2003	8.18	8.50	8.18	8.50
593	NYSE	GPN	Thu, May 29, 2003	8.01	8.19	7.99	8.15
592	NYSE	GPN	Wed, May 28, 2003	7.99	8.05	7.99	8.01
591	NYSE	GPN	Tue, May 27, 2003	7.75	8.07	7.73	7.96
590	NYSE	GPN	Fri, May 23, 2003	7.80	7.84	7.76	7.78
589	NYSE	GPN	Thu, May 22, 2003	7.80	7.88	7.76	7.79
588	NYSE	GPN	Wed, May 21, 2003	7.68	7.80	7.63	7.77
587	NYSE	GPN	Tue, May 20, 2003	7.68	7.75	7.63	7.69
586	NYSE	GPN	Mon, May 19, 2003	7.71	7.74	7.63	7.69
585	NYSE	GPN	Fri, May 16, 2003	7.70	7.83	7.63	7.71
584	NYSE	GPN	Thu, May 15, 2003	7.75	7.83	7.67	7.76
583	NYSE	GPN	Wed, May 14, 2003	7.75	7.80	7.71	7.75
582	NYSE	GPN	Tue, May 13, 2003	7.80	7.80	7.71	7.75
581	NYSE	GPN	Mon, May 12, 2003	7.74	7.81	7.71	7.80
580	NYSE	GPN	Fri, May 9, 2003	7.70	7.81	7.65	7.75
579	NYSE	GPN	Thu, May 8, 2003	7.67	7.75	7.65	7.71
578	NYSE	GPN	Wed, May 7, 2003	7.73	7.76	7.66	7.67
577	NYSE	GPN	Tue, May 6, 2003	7.74	7.86	7.74	7.81
576	NYSE	GPN	Mon, May 5, 2003	7.66	7.76	7.61	7.73
575	NYSE	GPN	Fri, May 2, 2003	7.57	7.62	7.51	7.61
574	NYSE	GPN	Thu, May 1, 2003	7.74	7.74	7.56	7.57
573	NYSE	GPN	Wed, Apr 30, 2003	7.71	7.89	7.66	7.75
572	NYSE	GPN	Tue, Apr 29, 2003	7.74	7.75	7.61	7.71
571	NYSE	GPN	Mon, Apr 28, 2003	7.50	7.75	7.50	7.74
570	NYSE	GPN	Fri, Apr 25, 2003	7.83	7.85	7.50	7.50
569	NYSE	GPN	Thu, Apr 24, 2003	7.92	7.93	7.85	7.86
568	NYSE	GPN	Wed, Apr 23, 2003	7.91	8.07	7.85	8.02
567	NYSE	GPN	Tue, Apr 22, 2003	7.83	7.94	7.81	7.90
566	NYSE	GPN	Mon, Apr 21, 2003	7.93	7.93	7.76	7.83
565	NYSE	GPN	Thu, Apr 17, 2003	7.93	7.96	7.90	7.91
564	NYSE	GPN	Wed, Apr 16, 2003	8.18	8.18	7.89	7.95
563	NYSE	GPN	Tue, Apr 15, 2003	7.93	8.14	7.79	8.12
562	NYSE	GPN	Mon, Apr 14, 2003	7.71	7.99	7.71	7.93
561	NYSE	GPN	Fri, Apr 11, 2003	7.66	7.73	7.59	7.67
560	NYSE	GPN	Thu, Apr 10, 2003	7.48	7.59	7.43	7.57
559	NYSE	GPN	Wed, Apr 9, 2003	7.58	7.65	7.44	7.48
558	NYSE	GPN	Tue, Apr 8, 2003	7.72	7.75	7.55	7.59
557	NYSE	GPN	Mon, Apr 7, 2003	7.82	7.85	7.70	7.72
556	NYSE	GPN	Fri, Apr 4, 2003	7.63	7.73	7.55	7.70
555	NYSE	GPN	Thu, Apr 3, 2003	7.77	7.78	7.52	7.61
554	NYSE	GPN	Wed, Apr 2, 2003	7.58	7.79	7.58	7.77
553	NYSE	GPN	Tue, Apr 1, 2003	7.60	7.63	7.35	7.52
552	NYSE	GPN	Mon, Mar 31, 2003	7.46	7.63	7.32	7.63
551	NYSE	GPN	Fri, Mar 28, 2003	7.49	7.55	7.40	7.47
550	NYSE	GPN	Thu, Mar 27, 2003	7.42	7.53	7.34	7.48
549	NYSE	GPN	Wed, Mar 26, 2003	7.58	7.58	7.37	7.42
548	NYSE	GPN	Tue, Mar 25, 2003	7.52	7.65	7.47	7.59
547	NYSE	GPN	Mon, Mar 24, 2003	7.66	7.67	7.43	7.52
546	NYSE	GPN	Fri, Mar 21, 2003	7.28	7.81	7.24	7.70
545	NYSE	GPN	Thu, Mar 20, 2003	7.06	7.23	6.98	7.18
544	NYSE	GPN	Wed, Mar 19, 2003	6.91	7.06	6.83	6.99
543	NYSE	GPN	Tue, Mar 18, 2003	6.73	6.95	6.72	6.90
542	NYSE	GPN	Mon, Mar 17, 2003	6.60	6.73	6.54	6.72
541	NYSE	GPN	Fri, Mar 14, 2003	6.57	6.61	6.54	6.60
540	NYSE	GPN	Thu, Mar 13, 2003	6.56	6.60	6.51	6.56
539	NYSE	GPN	Wed, Mar 12, 2003	6.60	6.65	6.50	6.54
538	NYSE	GPN	Tue, Mar 11, 2003	6.74	6.75	6.56	6.62
537	NYSE	GPN	Mon, Mar 10, 2003	6.95	6.95	6.68	6.72
536	NYSE	GPN	Fri, Mar 7, 2003	6.90	7.12	6.88	6.95
535	NYSE	GPN	Thu, Mar 6, 2003	7.02	7.02	6.89	6.90
534	NYSE	GPN	Wed, Mar 5, 2003	6.90	7.03	6.90	7.01
533	NYSE	GPN	Tue, Mar 4, 2003	7.05	7.06	6.88	6.90
532	NYSE	GPN	Mon, Mar 3, 2003	7.01	7.06	6.94	7.01
531	NYSE	GPN	Fri, Feb 28, 2003	6.95	7.00	6.91	6.99
530	NYSE	GPN	Thu, Feb 27, 2003	6.90	7.08	6.76	6.95
529	NYSE	GPN	Wed, Feb 26, 2003	6.95	6.99	6.88	6.90
528	NYSE	GPN	Tue, Feb 25, 2003	7.08	7.08	6.85	6.99
527	NYSE	GPN	Mon, Feb 24, 2003	7.26	7.28	7.05	7.08
526	NYSE	GPN	Fri, Feb 21, 2003	7.15	7.27	7.06	7.26
525	NYSE	GPN	Thu, Feb 20, 2003	7.19	7.20	7.05	7.12
524	NYSE	GPN	Wed, Feb 19, 2003	7.08	7.21	7.04	7.20
523	NYSE	GPN	Tue, Feb 18, 2003	6.98	7.12	6.98	7.09
522	NYSE	GPN	Fri, Feb 14, 2003	6.90	7.02	6.82	6.98
521	NYSE	GPN	Thu, Feb 13, 2003	7.00	7.01	6.72	6.92
520	NYSE	GPN	Wed, Feb 12, 2003	7.11	7.16	6.96	7.00
519	NYSE	GPN	Tue, Feb 11, 2003	7.04	7.14	6.98	7.12
518	NYSE	GPN	Mon, Feb 10, 2003	7.05	7.05	6.94	7.02
517	NYSE	GPN	Fri, Feb 7, 2003	7.03	7.08	6.98	7.03
516	NYSE	GPN	Thu, Feb 6, 2003	7.19	7.19	6.98	7.00
515	NYSE	GPN	Wed, Feb 5, 2003	7.25	7.36	7.19	7.22
514	NYSE	GPN	Tue, Feb 4, 2003	7.18	7.35	7.18	7.26
513	NYSE	GPN	Mon, Feb 3, 2003	7.18	7.23	7.09	7.18
512	NYSE	GPN	Fri, Jan 31, 2003	6.94	7.13	6.93	7.13
511	NYSE	GPN	Thu, Jan 30, 2003	7.13	7.16	6.89	6.94
510	NYSE	GPN	Wed, Jan 29, 2003	6.83	7.13	6.79	7.13
509	NYSE	GPN	Tue, Jan 28, 2003	7.00	7.05	6.88	6.90
508	NYSE	GPN	Mon, Jan 27, 2003	7.38	7.39	6.95	6.98
507	NYSE	GPN	Fri, Jan 24, 2003	7.13	7.40	7.13	7.38
506	NYSE	GPN	Thu, Jan 23, 2003	7.09	7.11	7.05	7.09
505	NYSE	GPN	Wed, Jan 22, 2003	7.17	7.19	7.04	7.06
504	NYSE	GPN	Tue, Jan 21, 2003	7.39	7.39	7.16	7.16
503	NYSE	GPN	Fri, Jan 17, 2003	7.51	7.56	7.41	7.43
502	NYSE	GPN	Thu, Jan 16, 2003	7.67	7.67	7.49	7.52
501	NYSE	GPN	Wed, Jan 15, 2003	7.68	7.74	7.52	7.64
500	NYSE	GPN	Tue, Jan 14, 2003	7.84	7.91	7.77	7.81
499	NYSE	GPN	Mon, Jan 13, 2003	7.88	7.96	7.81	7.84
498	NYSE	GPN	Fri, Jan 10, 2003	7.71	7.93	7.69	7.84
497	NYSE	GPN	Thu, Jan 9, 2003	7.75	7.77	7.67	7.71
496	NYSE	GPN	Wed, Jan 8, 2003	7.91	7.92	7.69	7.75
495	NYSE	GPN	Tue, Jan 7, 2003	7.94	7.98	7.84	7.92
494	NYSE	GPN	Mon, Jan 6, 2003	7.94	8.00	7.89	7.94
493	NYSE	GPN	Fri, Jan 3, 2003	7.88	7.94	7.88	7.91
492	NYSE	GPN	Thu, Jan 2, 2003	8.04	8.04	7.90	7.94
491	NYSE	GPN	Tue, Dec 31, 2002	7.89	8.01	7.86	8.00
490	NYSE	GPN	Mon, Dec 30, 2002	7.86	7.93	7.72	7.89
489	NYSE	GPN	Fri, Dec 27, 2002	7.99	7.99	7.78	7.84
488	NYSE	GPN	Thu, Dec 26, 2002	8.00	8.06	7.85	8.00
487	NYSE	GPN	Tue, Dec 24, 2002	7.92	7.98	7.86	7.98
486	NYSE	GPN	Mon, Dec 23, 2002	7.87	7.96	7.75	7.95
485	NYSE	GPN	Fri, Dec 20, 2002	7.85	8.00	7.81	7.88
484	NYSE	GPN	Thu, Dec 19, 2002	7.46	7.85	7.43	7.85
483	NYSE	GPN	Wed, Dec 18, 2002	7.55	7.55	7.38	7.48
482	NYSE	GPN	Tue, Dec 17, 2002	7.64	7.70	7.52	7.55
481	NYSE	GPN	Mon, Dec 16, 2002	7.50	7.64	7.44	7.64
480	NYSE	GPN	Fri, Dec 13, 2002	7.57	7.58	7.41	7.51
479	NYSE	GPN	Thu, Dec 12, 2002	7.50	7.66	7.40	7.58
478	NYSE	GPN	Wed, Dec 11, 2002	7.58	7.72	7.44	7.59
477	NYSE	GPN	Tue, Dec 10, 2002	7.56	7.58	7.39	7.56
476	NYSE	GPN	Mon, Dec 9, 2002	7.62	7.65	7.48	7.56
475	NYSE	GPN	Fri, Dec 6, 2002	7.51	7.65	7.44	7.63
474	NYSE	GPN	Thu, Dec 5, 2002	7.55	7.64	7.49	7.54
473	NYSE	GPN	Wed, Dec 4, 2002	7.28	7.54	7.26	7.51
472	NYSE	GPN	Tue, Dec 3, 2002	7.29	7.37	7.26	7.29
471	NYSE	GPN	Mon, Dec 2, 2002	7.25	7.37	7.24	7.30
470	NYSE	GPN	Fri, Nov 29, 2002	7.36	7.42	7.21	7.21
469	NYSE	GPN	Wed, Nov 27, 2002	7.38	7.52	7.31	7.33
468	NYSE	GPN	Tue, Nov 26, 2002	7.31	7.40	7.23	7.36
467	NYSE	GPN	Mon, Nov 25, 2002	7.44	7.44	7.26	7.31
466	NYSE	GPN	Fri, Nov 22, 2002	7.37	7.50	7.37	7.43
465	NYSE	GPN	Thu, Nov 21, 2002	7.26	7.49	7.25	7.38
464	NYSE	GPN	Wed, Nov 20, 2002	7.05	7.32	7.05	7.27
463	NYSE	GPN	Tue, Nov 19, 2002	6.96	7.09	6.90	7.05
462	NYSE	GPN	Mon, Nov 18, 2002	7.08	7.14	6.91	7.00
461	NYSE	GPN	Fri, Nov 15, 2002	7.00	7.21	7.00	7.07
460	NYSE	GPN	Thu, Nov 14, 2002	7.00	7.16	6.99	7.00
459	NYSE	GPN	Wed, Nov 13, 2002	6.60	7.04	6.60	6.99
458	NYSE	GPN	Tue, Nov 12, 2002	6.89	7.00	6.75	6.78
457	NYSE	GPN	Mon, Nov 11, 2002	7.13	7.13	6.86	6.89
456	NYSE	GPN	Fri, Nov 8, 2002	7.31	7.35	7.09	7.10
455	NYSE	GPN	Thu, Nov 7, 2002	7.31	7.35	7.25	7.29
454	NYSE	GPN	Wed, Nov 6, 2002	7.29	7.38	7.28	7.31
453	NYSE	GPN	Tue, Nov 5, 2002	7.41	7.41	7.18	7.30
452	NYSE	GPN	Mon, Nov 4, 2002	7.49	7.58	7.39	7.41
451	NYSE	GPN	Fri, Nov 1, 2002	7.06	7.45	7.01	7.43
450	NYSE	GPN	Thu, Oct 31, 2002	6.84	7.15	6.84	7.06
449	NYSE	GPN	Wed, Oct 30, 2002	6.75	6.85	6.68	6.81
448	NYSE	GPN	Tue, Oct 29, 2002	6.98	6.98	6.65	6.75
447	NYSE	GPN	Mon, Oct 28, 2002	7.21	7.24	7.04	7.04
446	NYSE	GPN	Fri, Oct 25, 2002	7.16	7.24	7.15	7.19
445	NYSE	GPN	Thu, Oct 24, 2002	7.16	7.29	7.05	7.17
444	NYSE	GPN	Wed, Oct 23, 2002	7.17	7.21	7.10	7.14
443	NYSE	GPN	Tue, Oct 22, 2002	7.38	7.38	7.13	7.18
442	NYSE	GPN	Mon, Oct 21, 2002	7.05	7.38	6.88	7.38
441	NYSE	GPN	Fri, Oct 18, 2002	7.28	7.33	7.02	7.06
440	NYSE	GPN	Thu, Oct 17, 2002	7.01	7.39	7.01	7.30
439	NYSE	GPN	Wed, Oct 16, 2002	7.06	7.06	6.62	6.75
438	NYSE	GPN	Tue, Oct 15, 2002	6.96	7.31	6.96	7.22
437	NYSE	GPN	Mon, Oct 14, 2002	6.68	6.88	6.64	6.82
436	NYSE	GPN	Fri, Oct 11, 2002	6.47	6.83	6.47	6.68
435	NYSE	GPN	Thu, Oct 10, 2002	6.13	6.53	6.13	6.47
434	NYSE	GPN	Wed, Oct 9, 2002	6.22	6.24	6.10	6.15
433	NYSE	GPN	Tue, Oct 8, 2002	6.23	6.33	6.14	6.22
432	NYSE	GPN	Mon, Oct 7, 2002	6.23	6.33	6.20	6.25
431	NYSE	GPN	Fri, Oct 4, 2002	6.27	6.33	6.15	6.24
430	NYSE	GPN	Thu, Oct 3, 2002	6.70	6.72	6.03	6.32
429	NYSE	GPN	Wed, Oct 2, 2002	6.75	6.76	6.63	6.68
428	NYSE	GPN	Tue, Oct 1, 2002	6.43	6.83	6.43	6.81
427	NYSE	GPN	Mon, Sep 30, 2002	6.38	6.41	6.24	6.40
426	NYSE	GPN	Fri, Sep 27, 2002	6.41	6.54	6.33	6.39
425	NYSE	GPN	Thu, Sep 26, 2002	6.35	6.43	6.33	6.40
424	NYSE	GPN	Wed, Sep 25, 2002	6.40	6.45	6.33	6.35
423	NYSE	GPN	Tue, Sep 24, 2002	6.45	6.50	6.34	6.35
422	NYSE	GPN	Mon, Sep 23, 2002	6.42	6.50	6.40	6.46
421	NYSE	GPN	Fri, Sep 20, 2002	6.46	6.57	6.36	6.42
420	NYSE	GPN	Thu, Sep 19, 2002	6.50	6.58	6.24	6.42
419	NYSE	GPN	Wed, Sep 18, 2002	5.94	5.94	5.65	5.78
418	NYSE	GPN	Tue, Sep 17, 2002	5.85	6.07	5.79	5.97
417	NYSE	GPN	Mon, Sep 16, 2002	5.85	5.93	5.74	5.82
416	NYSE	GPN	Fri, Sep 13, 2002	5.91	5.95	5.80	5.85
415	NYSE	GPN	Thu, Sep 12, 2002	5.93	6.03	5.75	5.93
414	NYSE	GPN	Wed, Sep 11, 2002	5.70	6.00	5.56	5.94
413	NYSE	GPN	Tue, Sep 10, 2002	5.56	5.74	5.25	5.67
412	NYSE	GPN	Mon, Sep 9, 2002	6.36	6.36	5.76	5.76
411	NYSE	GPN	Fri, Sep 6, 2002	6.42	6.50	6.36	6.36
410	NYSE	GPN	Thu, Sep 5, 2002	6.43	6.49	6.32	6.37
409	NYSE	GPN	Wed, Sep 4, 2002	6.73	6.90	6.73	6.80
408	NYSE	GPN	Tue, Sep 3, 2002	6.95	6.95	6.58	6.73
407	NYSE	GPN	Fri, Aug 30, 2002	6.89	7.00	6.88	6.97
406	NYSE	GPN	Thu, Aug 29, 2002	6.53	6.93	6.53	6.87
405	NYSE	GPN	Wed, Aug 28, 2002	6.85	6.85	6.50	6.53
404	NYSE	GPN	Tue, Aug 27, 2002	6.95	7.20	6.86	6.86
403	NYSE	GPN	Mon, Aug 26, 2002	6.78	6.92	6.73	6.89
402	NYSE	GPN	Fri, Aug 23, 2002	6.93	6.94	6.76	6.78
401	NYSE	GPN	Thu, Aug 22, 2002	6.98	6.98	6.70	6.95
400	NYSE	GPN	Wed, Aug 21, 2002	6.88	7.05	6.88	6.93
399	NYSE	GPN	Tue, Aug 20, 2002	7.05	7.05	6.81	6.83
398	NYSE	GPN	Mon, Aug 19, 2002	6.60	7.01	6.60	7.01
397	NYSE	GPN	Fri, Aug 16, 2002	6.43	6.61	6.40	6.57
396	NYSE	GPN	Thu, Aug 15, 2002	6.28	6.54	6.28	6.43
395	NYSE	GPN	Wed, Aug 14, 2002	6.38	6.46	6.26	6.27
394	NYSE	GPN	Tue, Aug 13, 2002	6.46	6.53	6.37	6.37
393	NYSE	GPN	Mon, Aug 12, 2002	6.20	6.54	6.20	6.46
392	NYSE	GPN	Fri, Aug 9, 2002	6.40	6.44	6.15	6.18
391	NYSE	GPN	Thu, Aug 8, 2002	6.38	6.54	6.21	6.40
390	NYSE	GPN	Wed, Aug 7, 2002	6.05	6.33	6.02	6.18
389	NYSE	GPN	Tue, Aug 6, 2002	5.80	6.06	5.80	6.04
388	NYSE	GPN	Mon, Aug 5, 2002	5.94	6.06	5.74	5.79
387	NYSE	GPN	Fri, Aug 2, 2002	6.05	6.13	5.81	5.91
386	NYSE	GPN	Thu, Aug 1, 2002	6.50	6.50	6.03	6.05
385	NYSE	GPN	Wed, Jul 31, 2002	6.64	6.64	6.35	6.50
384	NYSE	GPN	Tue, Jul 30, 2002	6.38	6.74	6.35	6.64
383	NYSE	GPN	Mon, Jul 29, 2002	6.15	6.50	6.15	6.38
382	NYSE	GPN	Fri, Jul 26, 2002	6.14	6.29	5.94	6.09
381	NYSE	GPN	Thu, Jul 25, 2002	5.86	6.15	5.86	6.14
380	NYSE	GPN	Wed, Jul 24, 2002	5.66	5.87	5.55	5.86
379	NYSE	GPN	Tue, Jul 23, 2002	5.64	5.75	5.64	5.69
378	NYSE	GPN	Mon, Jul 22, 2002	5.64	5.71	5.50	5.62
377	NYSE	GPN	Fri, Jul 19, 2002	6.13	6.18	5.50	5.62
376	NYSE	GPN	Thu, Jul 18, 2002	7.06	7.06	6.00	6.16
375	NYSE	GPN	Wed, Jul 17, 2002	7.18	7.45	7.15	7.24
374	NYSE	GPN	Tue, Jul 16, 2002	6.81	7.24	6.81	7.08
373	NYSE	GPN	Mon, Jul 15, 2002	7.20	7.20	6.66	6.92
372	NYSE	GPN	Fri, Jul 12, 2002	7.28	7.51	7.20	7.20
371	NYSE	GPN	Thu, Jul 11, 2002	7.55	7.74	7.25	7.25
370	NYSE	GPN	Wed, Jul 10, 2002	7.68	7.79	7.41	7.54
369	NYSE	GPN	Tue, Jul 9, 2002	7.79	7.86	7.55	7.67
368	NYSE	GPN	Mon, Jul 8, 2002	7.83	7.93	7.75	7.79
367	NYSE	GPN	Fri, Jul 5, 2002	7.60	7.92	7.60	7.85
366	NYSE	GPN	Wed, Jul 3, 2002	7.71	7.73	7.49	7.60
365	NYSE	GPN	Tue, Jul 2, 2002	7.72	7.79	7.53	7.73
364	NYSE	GPN	Mon, Jul 1, 2002	7.50	8.08	7.50	7.71
363	NYSE	GPN	Fri, Jun 28, 2002	7.53	7.98	7.35	7.44
362	NYSE	GPN	Thu, Jun 27, 2002	7.60	7.83	7.15	7.52
361	NYSE	GPN	Wed, Jun 26, 2002	7.31	7.81	7.19	7.53
360	NYSE	GPN	Tue, Jun 25, 2002	7.90	7.98	7.31	7.31
359	NYSE	GPN	Mon, Jun 24, 2002	8.13	8.15	7.86	7.88
358	NYSE	GPN	Fri, Jun 21, 2002	8.39	8.39	8.07	8.14
357	NYSE	GPN	Thu, Jun 20, 2002	8.76	8.83	8.35	8.35
356	NYSE	GPN	Wed, Jun 19, 2002	8.73	8.90	8.71	8.76
355	NYSE	GPN	Tue, Jun 18, 2002	8.69	8.93	8.64	8.75
354	NYSE	GPN	Mon, Jun 17, 2002	8.56	8.79	8.56	8.69
353	NYSE	GPN	Fri, Jun 14, 2002	8.33	8.58	8.27	8.53
352	NYSE	GPN	Thu, Jun 13, 2002	8.50	8.50	8.33	8.35
351	NYSE	GPN	Wed, Jun 12, 2002	8.44	8.54	8.37	8.50
350	NYSE	GPN	Tue, Jun 11, 2002	8.53	8.62	8.45	8.45
349	NYSE	GPN	Mon, Jun 10, 2002	8.60	8.65	8.45	8.50
348	NYSE	GPN	Fri, Jun 7, 2002	8.53	8.63	8.26	8.61
347	NYSE	GPN	Thu, Jun 6, 2002	8.55	8.56	8.20	8.53
346	NYSE	GPN	Wed, Jun 5, 2002	8.75	8.83	8.52	8.55
345	NYSE	GPN	Tue, Jun 4, 2002	9.09	9.10	8.63	8.78
344	NYSE	GPN	Mon, Jun 3, 2002	9.08	9.18	9.04	9.12
343	NYSE	GPN	Fri, May 31, 2002	8.83	9.20	8.83	9.08
342	NYSE	GPN	Thu, May 30, 2002	8.71	8.95	8.62	8.80
341	NYSE	GPN	Wed, May 29, 2002	8.77	8.86	8.62	8.69
340	NYSE	GPN	Tue, May 28, 2002	9.05	9.08	8.69	8.76
339	NYSE	GPN	Fri, May 24, 2002	8.98	9.08	8.78	9.08
338	NYSE	GPN	Thu, May 23, 2002	8.66	9.06	8.55	9.01
337	NYSE	GPN	Wed, May 22, 2002	8.58	8.74	8.49	8.69
336	NYSE	GPN	Tue, May 21, 2002	8.61	8.75	8.49	8.58
335	NYSE	GPN	Mon, May 20, 2002	8.93	8.93	8.59	8.67
334	NYSE	GPN	Fri, May 17, 2002	9.06	9.12	8.75	8.92
333	NYSE	GPN	Thu, May 16, 2002	9.23	9.23	9.04	9.04
332	NYSE	GPN	Wed, May 15, 2002	9.17	9.38	9.14	9.24
331	NYSE	GPN	Tue, May 14, 2002	9.30	9.38	9.09	9.23
330	NYSE	GPN	Mon, May 13, 2002	8.86	9.24	8.81	9.21
329	NYSE	GPN	Fri, May 10, 2002	8.86	9.05	8.74	8.84
328	NYSE	GPN	Thu, May 9, 2002	9.36	9.36	8.86	8.89
327	NYSE	GPN	Wed, May 8, 2002	8.93	9.50	8.93	9.40
326	NYSE	GPN	Tue, May 7, 2002	8.91	9.05	8.81	8.86
325	NYSE	GPN	Mon, May 6, 2002	9.07	9.21	8.88	8.88
324	NYSE	GPN	Fri, May 3, 2002	9.52	9.53	8.99	9.04
323	NYSE	GPN	Thu, May 2, 2002	9.43	9.55	9.35	9.50
322	NYSE	GPN	Wed, May 1, 2002	9.59	9.64	9.21	9.42
321	NYSE	GPN	Tue, Apr 30, 2002	9.38	9.85	9.38	9.61
320	NYSE	GPN	Mon, Apr 29, 2002	9.11	9.43	8.96	9.38
319	NYSE	GPN	Fri, Apr 26, 2002	9.18	9.35	9.07	9.11
318	NYSE	GPN	Thu, Apr 25, 2002	9.04	9.25	9.00	9.24
317	NYSE	GPN	Wed, Apr 24, 2002	9.00	9.10	9.00	9.01
316	NYSE	GPN	Tue, Apr 23, 2002	8.99	9.00	8.89	8.98
315	NYSE	GPN	Mon, Apr 22, 2002	8.96	9.05	8.81	8.99
314	NYSE	GPN	Fri, Apr 19, 2002	9.06	9.16	8.92	8.98
313	NYSE	GPN	Thu, Apr 18, 2002	8.85	9.10	8.59	9.03
312	NYSE	GPN	Wed, Apr 17, 2002	9.14	9.17	8.85	8.85
311	NYSE	GPN	Tue, Apr 16, 2002	9.19	9.39	9.10	9.14
310	NYSE	GPN	Mon, Apr 15, 2002	9.25	9.33	9.02	9.19
309	NYSE	GPN	Fri, Apr 12, 2002	8.85	9.41	8.67	9.30
308	NYSE	GPN	Thu, Apr 11, 2002	9.36	9.36	8.68	8.79
307	NYSE	GPN	Wed, Apr 10, 2002	9.33	9.38	9.21	9.36
306	NYSE	GPN	Tue, Apr 9, 2002	9.50	9.61	9.33	9.33
305	NYSE	GPN	Mon, Apr 8, 2002	9.29	9.65	9.14	9.49
304	NYSE	GPN	Fri, Apr 5, 2002	9.61	9.84	9.30	9.33
303	NYSE	GPN	Thu, Apr 4, 2002	9.31	9.93	9.28	9.61
302	NYSE	GPN	Wed, Apr 3, 2002	9.39	9.44	9.31	9.31
301	NYSE	GPN	Tue, Apr 2, 2002	9.23	9.44	9.20	9.35
300	NYSE	GPN	Mon, Apr 1, 2002	9.14	9.44	9.04	9.26
299	NYSE	GPN	Thu, Mar 28, 2002	9.23	9.59	9.13	9.16
298	NYSE	GPN	Wed, Mar 27, 2002	9.29	9.30	9.23	9.23
297	NYSE	GPN	Tue, Mar 26, 2002	9.14	9.39	9.14	9.28
296	NYSE	GPN	Mon, Mar 25, 2002	9.00	9.13	8.70	9.10
295	NYSE	GPN	Fri, Mar 22, 2002	9.26	9.51	8.93	8.97
294	NYSE	GPN	Thu, Mar 21, 2002	8.94	9.30	8.93	9.25
293	NYSE	GPN	Wed, Mar 20, 2002	8.88	9.09	8.64	8.91
292	NYSE	GPN	Tue, Mar 19, 2002	8.75	8.88	8.60	8.83
291	NYSE	GPN	Mon, Mar 18, 2002	8.09	8.79	7.99	8.76
290	NYSE	GPN	Fri, Mar 15, 2002	7.94	8.13	7.94	8.05
289	NYSE	GPN	Thu, Mar 14, 2002	8.14	8.15	8.04	8.11
288	NYSE	GPN	Wed, Mar 13, 2002	8.38	8.39	8.15	8.17
287	NYSE	GPN	Tue, Mar 12, 2002	8.32	8.46	8.26	8.35
286	NYSE	GPN	Mon, Mar 11, 2002	8.46	8.54	8.21	8.35
285	NYSE	GPN	Fri, Mar 8, 2002	7.84	8.43	7.84	8.40
284	NYSE	GPN	Thu, Mar 7, 2002	7.78	8.03	7.78	7.82
283	NYSE	GPN	Wed, Mar 6, 2002	7.84	7.84	7.65	7.74
282	NYSE	GPN	Tue, Mar 5, 2002	7.98	8.06	7.83	7.83
281	NYSE	GPN	Mon, Mar 4, 2002	7.91	7.93	7.83	7.92
280	NYSE	GPN	Fri, Mar 1, 2002	7.67	7.86	7.67	7.86
279	NYSE	GPN	Thu, Feb 28, 2002	7.60	7.94	7.55	7.64
278	NYSE	GPN	Wed, Feb 27, 2002	7.89	7.94	7.47	7.60
277	NYSE	GPN	Tue, Feb 26, 2002	7.91	7.93	7.84	7.89
276	NYSE	GPN	Mon, Feb 25, 2002	7.85	7.90	7.76	7.90
275	NYSE	GPN	Fri, Feb 22, 2002	7.78	7.84	7.69	7.84
274	NYSE	GPN	Thu, Feb 21, 2002	8.10	8.11	7.73	7.75
273	NYSE	GPN	Wed, Feb 20, 2002	8.02	8.09	7.88	8.09
272	NYSE	GPN	Tue, Feb 19, 2002	8.24	8.25	8.00	8.03
271	NYSE	GPN	Fri, Feb 15, 2002	8.25	8.33	8.19	8.22
270	NYSE	GPN	Thu, Feb 14, 2002	8.34	8.39	8.25	8.25
269	NYSE	GPN	Wed, Feb 13, 2002	8.31	8.36	8.24	8.28
268	NYSE	GPN	Tue, Feb 12, 2002	8.20	8.43	8.20	8.29
267	NYSE	GPN	Mon, Feb 11, 2002	8.27	8.35	8.19	8.20
266	NYSE	GPN	Fri, Feb 8, 2002	8.13	8.27	8.13	8.26
265	NYSE	GPN	Thu, Feb 7, 2002	8.23	8.26	8.13	8.13
264	NYSE	GPN	Wed, Feb 6, 2002	8.34	8.34	8.21	8.25
263	NYSE	GPN	Tue, Feb 5, 2002	8.40	8.54	8.25	8.36
262	NYSE	GPN	Mon, Feb 4, 2002	8.45	8.46	8.21	8.35
261	NYSE	GPN	Fri, Feb 1, 2002	8.90	8.94	8.49	8.49
260	NYSE	GPN	Thu, Jan 31, 2002	8.56	8.99	8.54	8.98
259	NYSE	GPN	Wed, Jan 30, 2002	8.23	8.68	8.21	8.50
258	NYSE	GPN	Tue, Jan 29, 2002	8.33	8.33	8.20	8.24
257	NYSE	GPN	Mon, Jan 28, 2002	8.39	8.39	8.21	8.30
256	NYSE	GPN	Fri, Jan 25, 2002	8.65	8.88	8.43	8.50
255	NYSE	GPN	Thu, Jan 24, 2002	8.65	8.70	8.53	8.65
254	NYSE	GPN	Wed, Jan 23, 2002	8.51	8.65	8.51	8.65
253	NYSE	GPN	Tue, Jan 22, 2002	8.64	8.73	8.46	8.51
252	NYSE	GPN	Fri, Jan 18, 2002	8.96	8.96	8.61	8.66
251	NYSE	GPN	Thu, Jan 17, 2002	8.75	9.11	8.55	9.00
250	NYSE	GPN	Wed, Jan 16, 2002	8.64	8.84	8.61	8.74
249	NYSE	GPN	Tue, Jan 15, 2002	8.61	8.61	8.38	8.60
248	NYSE	GPN	Mon, Jan 14, 2002	8.46	8.61	8.43	8.61
247	NYSE	GPN	Fri, Jan 11, 2002	8.35	8.50	8.35	8.45
246	NYSE	GPN	Thu, Jan 10, 2002	8.24	8.36	8.13	8.30
245	NYSE	GPN	Wed, Jan 9, 2002	8.31	8.52	8.19	8.19
244	NYSE	GPN	Tue, Jan 8, 2002	8.23	8.31	8.06	8.29
243	NYSE	GPN	Mon, Jan 7, 2002	8.56	8.56	8.25	8.25
242	NYSE	GPN	Fri, Jan 4, 2002	8.65	8.73	8.31	8.59
241	NYSE	GPN	Thu, Jan 3, 2002	8.45	8.65	8.44	8.64
240	NYSE	GPN	Wed, Jan 2, 2002	8.54	8.55	8.35	8.44
239	NYSE	GPN	Mon, Dec 31, 2001	8.70	8.85	8.60	8.60
238	NYSE	GPN	Fri, Dec 28, 2001	8.66	8.79	8.53	8.70
237	NYSE	GPN	Thu, Dec 27, 2001	8.53	8.70	8.46	8.64
236	NYSE	GPN	Wed, Dec 26, 2001	8.01	8.56	8.00	8.52
235	NYSE	GPN	Mon, Dec 24, 2001	7.87	7.98	7.85	7.98
234	NYSE	GPN	Fri, Dec 21, 2001	7.79	7.87	7.71	7.85
233	NYSE	GPN	Thu, Dec 20, 2001	7.83	8.03	7.78	7.79
232	NYSE	GPN	Wed, Dec 19, 2001	7.68	7.98	7.62	7.79
231	NYSE	GPN	Tue, Dec 18, 2001	7.63	7.80	7.60	7.66
230	NYSE	GPN	Mon, Dec 17, 2001	7.63	7.64	7.38	7.59
229	NYSE	GPN	Fri, Dec 14, 2001	8.03	8.19	7.61	7.63
228	NYSE	GPN	Thu, Dec 13, 2001	8.23	8.25	7.95	8.04
227	NYSE	GPN	Wed, Dec 12, 2001	8.12	8.27	8.12	8.25
226	NYSE	GPN	Tue, Dec 11, 2001	8.31	8.31	8.00	8.12
225	NYSE	GPN	Mon, Dec 10, 2001	8.23	8.34	8.08	8.28
224	NYSE	GPN	Fri, Dec 7, 2001	8.64	8.73	8.43	8.43
223	NYSE	GPN	Thu, Dec 6, 2001	8.75	8.94	8.62	8.65
222	NYSE	GPN	Wed, Dec 5, 2001	8.70	8.81	8.68	8.69
221	NYSE	GPN	Tue, Dec 4, 2001	8.69	8.75	8.59	8.70
220	NYSE	GPN	Mon, Dec 3, 2001	8.33	8.75	8.06	8.69
219	NYSE	GPN	Fri, Nov 30, 2001	8.37	8.60	8.23	8.35
218	NYSE	GPN	Thu, Nov 29, 2001	7.97	8.36	7.93	8.35
217	NYSE	GPN	Wed, Nov 28, 2001	8.44	8.48	7.85	7.94
216	NYSE	GPN	Tue, Nov 27, 2001	8.23	8.54	8.23	8.45
215	NYSE	GPN	Mon, Nov 26, 2001	7.80	8.21	7.66	8.21
214	NYSE	GPN	Fri, Nov 23, 2001	7.65	7.85	7.45	7.80
213	NYSE	GPN	Wed, Nov 21, 2001	7.91	7.96	7.64	7.65
212	NYSE	GPN	Tue, Nov 20, 2001	8.20	8.24	7.88	7.88
211	NYSE	GPN	Mon, Nov 19, 2001	7.76	8.38	7.75	8.25
210	NYSE	GPN	Fri, Nov 16, 2001	7.50	7.81	7.50	7.73
209	NYSE	GPN	Thu, Nov 15, 2001	7.60	7.65	7.40	7.40
208	NYSE	GPN	Wed, Nov 14, 2001	7.74	7.78	7.60	7.61
207	NYSE	GPN	Tue, Nov 13, 2001	7.53	7.78	7.53	7.72
206	NYSE	GPN	Mon, Nov 12, 2001	7.35	7.53	7.33	7.51
205	NYSE	GPN	Fri, Nov 9, 2001	7.36	7.38	7.25	7.36
204	NYSE	GPN	Thu, Nov 8, 2001	7.39	7.49	7.32	7.35
203	NYSE	GPN	Wed, Nov 7, 2001	7.31	7.45	7.31	7.42
202	NYSE	GPN	Tue, Nov 6, 2001	7.19	7.38	7.16	7.35
201	NYSE	GPN	Mon, Nov 5, 2001	6.94	7.24	6.94	7.18
200	NYSE	GPN	Fri, Nov 2, 2001	7.23	7.31	7.11	7.18
199	NYSE	GPN	Thu, Nov 1, 2001	7.48	7.50	7.23	7.34
198	NYSE	GPN	Wed, Oct 31, 2001	7.10	7.51	7.10	7.49
197	NYSE	GPN	Tue, Oct 30, 2001	7.05	7.15	6.90	7.10
196	NYSE	GPN	Mon, Oct 29, 2001	7.49	7.49	7.06	7.08
195	NYSE	GPN	Fri, Oct 26, 2001	7.43	7.54	7.38	7.53
194	NYSE	GPN	Thu, Oct 25, 2001	7.46	7.53	7.28	7.44
193	NYSE	GPN	Wed, Oct 24, 2001	7.49	7.55	7.49	7.55
192	NYSE	GPN	Tue, Oct 23, 2001	7.48	7.54	7.43	7.49
191	NYSE	GPN	Mon, Oct 22, 2001	7.54	7.54	7.22	7.45
190	NYSE	GPN	Fri, Oct 19, 2001	7.46	7.54	7.36	7.54
189	NYSE	GPN	Thu, Oct 18, 2001	7.45	7.53	6.95	7.40
188	NYSE	GPN	Wed, Oct 17, 2001	7.63	7.65	7.42	7.46
187	NYSE	GPN	Tue, Oct 16, 2001	7.57	7.68	7.49	7.62
186	NYSE	GPN	Mon, Oct 15, 2001	7.45	7.63	7.43	7.57
185	NYSE	GPN	Fri, Oct 12, 2001	7.70	7.76	7.46	7.48
184	NYSE	GPN	Thu, Oct 11, 2001	7.61	7.78	7.61	7.69
183	NYSE	GPN	Wed, Oct 10, 2001	7.41	7.61	7.41	7.61
182	NYSE	GPN	Tue, Oct 9, 2001	7.35	7.54	7.35	7.41
181	NYSE	GPN	Mon, Oct 8, 2001	7.50	7.50	7.32	7.34
180	NYSE	GPN	Fri, Oct 5, 2001	7.45	7.63	7.13	7.52
179	NYSE	GPN	Thu, Oct 4, 2001	7.80	7.80	7.46	7.47
178	NYSE	GPN	Wed, Oct 3, 2001	7.38	7.98	7.29	7.83
177	NYSE	GPN	Tue, Oct 2, 2001	7.24	7.49	7.24	7.41
176	NYSE	GPN	Mon, Oct 1, 2001	7.34	7.35	7.10	7.24
175	NYSE	GPN	Fri, Sep 28, 2001	6.80	7.49	6.79	7.35
174	NYSE	GPN	Thu, Sep 27, 2001	6.34	6.77	6.34	6.76
173	NYSE	GPN	Wed, Sep 26, 2001	6.50	6.64	6.28	6.34
172	NYSE	GPN	Tue, Sep 25, 2001	6.10	6.74	6.10	6.51
171	NYSE	GPN	Mon, Sep 24, 2001	5.90	6.20	5.81	6.11
170	NYSE	GPN	Fri, Sep 21, 2001	5.64	6.19	5.53	5.76
169	NYSE	GPN	Thu, Sep 20, 2001	6.15	6.15	5.78	5.85
168	NYSE	GPN	Wed, Sep 19, 2001	6.50	6.65	6.04	6.15
167	NYSE	GPN	Tue, Sep 18, 2001	6.16	6.51	6.06	6.44
166	NYSE	GPN	Mon, Sep 17, 2001	6.75	6.75	6.05	6.21
165	NYSE	GPN	Mon, Sep 10, 2001	7.35	7.37	7.14	7.24
164	NYSE	GPN	Fri, Sep 7, 2001	7.50	7.63	7.31	7.50
163	NYSE	GPN	Thu, Sep 6, 2001	8.46	8.61	7.43	7.75
162	NYSE	GPN	Wed, Sep 5, 2001	8.93	8.93	8.48	8.48
161	NYSE	GPN	Tue, Sep 4, 2001	8.94	9.25	8.89	8.91
160	NYSE	GPN	Fri, Aug 31, 2001	8.55	8.94	8.55	8.89
159	NYSE	GPN	Thu, Aug 30, 2001	8.41	8.60	8.31	8.56
158	NYSE	GPN	Wed, Aug 29, 2001	8.31	8.51	8.05	8.43
157	NYSE	GPN	Tue, Aug 28, 2001	8.65	8.69	8.31	8.31
156	NYSE	GPN	Mon, Aug 27, 2001	8.66	8.70	8.65	8.65
155	NYSE	GPN	Fri, Aug 24, 2001	8.58	8.69	8.56	8.66
154	NYSE	GPN	Thu, Aug 23, 2001	8.79	8.88	8.55	8.58
153	NYSE	GPN	Wed, Aug 22, 2001	8.58	8.83	8.58	8.80
152	NYSE	GPN	Tue, Aug 21, 2001	8.73	8.73	8.54	8.55
151	NYSE	GPN	Mon, Aug 20, 2001	8.73	8.94	8.73	8.80
150	NYSE	GPN	Fri, Aug 17, 2001	8.78	8.80	8.72	8.73
149	NYSE	GPN	Thu, Aug 16, 2001	8.78	8.79	8.66	8.75
148	NYSE	GPN	Wed, Aug 15, 2001	8.91	9.33	8.74	8.78
147	NYSE	GPN	Tue, Aug 14, 2001	8.53	8.96	8.53	8.89
146	NYSE	GPN	Mon, Aug 13, 2001	8.24	8.75	8.24	8.58
145	NYSE	GPN	Fri, Aug 10, 2001	8.00	8.24	8.00	8.24
144	NYSE	GPN	Thu, Aug 9, 2001	7.89	8.00	7.80	8.00
143	NYSE	GPN	Wed, Aug 8, 2001	7.99	8.00	7.90	7.90
142	NYSE	GPN	Tue, Aug 7, 2001	7.94	8.00	7.86	7.99
141	NYSE	GPN	Mon, Aug 6, 2001	7.98	8.09	7.94	7.94
140	NYSE	GPN	Fri, Aug 3, 2001	8.11	8.11	7.96	7.99
139	NYSE	GPN	Thu, Aug 2, 2001	8.21	8.28	8.18	8.18
138	NYSE	GPN	Wed, Aug 1, 2001	8.07	8.25	8.07	8.21
137	NYSE	GPN	Tue, Jul 31, 2001	8.24	8.30	8.06	8.08
136	NYSE	GPN	Mon, Jul 30, 2001	8.47	8.49	8.20	8.24
135	NYSE	GPN	Fri, Jul 27, 2001	8.48	8.50	8.41	8.47
134	NYSE	GPN	Thu, Jul 26, 2001	8.43	8.50	8.29	8.50
133	NYSE	GPN	Wed, Jul 25, 2001	8.50	8.50	8.30	8.43
132	NYSE	GPN	Tue, Jul 24, 2001	8.64	8.64	8.46	8.50
131	NYSE	GPN	Mon, Jul 23, 2001	8.50	8.69	8.23	8.53
130	NYSE	GPN	Fri, Jul 20, 2001	7.84	8.81	7.84	8.78
129	NYSE	GPN	Thu, Jul 19, 2001	7.63	7.84	7.50	7.80
128	NYSE	GPN	Wed, Jul 18, 2001	7.23	7.23	6.88	6.90
127	NYSE	GPN	Tue, Jul 17, 2001	7.19	7.26	7.16	7.23
126	NYSE	GPN	Mon, Jul 16, 2001	7.30	7.31	7.15	7.16
125	NYSE	GPN	Fri, Jul 13, 2001	7.24	7.33	7.23	7.31
124	NYSE	GPN	Thu, Jul 12, 2001	7.10	7.28	7.03	7.24
123	NYSE	GPN	Wed, Jul 11, 2001	7.10	7.15	7.03	7.10
122	NYSE	GPN	Tue, Jul 10, 2001	7.50	7.50	7.10	7.10
121	NYSE	GPN	Mon, Jul 9, 2001	7.70	7.71	7.48	7.50
120	NYSE	GPN	Fri, Jul 6, 2001	7.95	7.98	7.70	7.70
119	NYSE	GPN	Thu, Jul 5, 2001	7.79	8.07	7.79	7.96
118	NYSE	GPN	Tue, Jul 3, 2001	7.64	7.81	7.60	7.79
117	NYSE	GPN	Mon, Jul 2, 2001	7.53	7.66	7.49	7.66
116	NYSE	GPN	Fri, Jun 29, 2001	7.49	7.53	7.46	7.53
115	NYSE	GPN	Thu, Jun 28, 2001	7.33	7.50	7.33	7.46
114	NYSE	GPN	Wed, Jun 27, 2001	7.26	7.31	7.19	7.26
113	NYSE	GPN	Tue, Jun 26, 2001	7.13	7.28	7.13	7.24
112	NYSE	GPN	Mon, Jun 25, 2001	7.00	7.17	7.00	7.15
111	NYSE	GPN	Fri, Jun 22, 2001	7.02	7.02	6.95	6.99
110	NYSE	GPN	Thu, Jun 21, 2001	6.90	7.15	6.90	6.94
109	NYSE	GPN	Wed, Jun 20, 2001	6.78	6.91	6.78	6.90
108	NYSE	GPN	Tue, Jun 19, 2001	6.85	6.86	6.76	6.78
107	NYSE	GPN	Mon, Jun 18, 2001	6.83	6.93	6.78	6.85
106	NYSE	GPN	Fri, Jun 15, 2001	6.83	6.88	6.75	6.78
105	NYSE	GPN	Thu, Jun 14, 2001	6.94	6.98	6.83	6.86
104	NYSE	GPN	Wed, Jun 13, 2001	6.86	7.08	6.86	6.94
103	NYSE	GPN	Tue, Jun 12, 2001	6.73	6.88	6.71	6.85
102	NYSE	GPN	Mon, Jun 11, 2001	6.83	6.84	6.73	6.74
101	NYSE	GPN	Fri, Jun 8, 2001	6.85	6.86	6.83	6.84
100	NYSE	GPN	Thu, Jun 7, 2001	6.75	6.93	6.75	6.88
99	NYSE	GPN	Wed, Jun 6, 2001	6.76	6.81	6.73	6.78
98	NYSE	GPN	Tue, Jun 5, 2001	6.80	6.80	6.65	6.78
97	NYSE	GPN	Mon, Jun 4, 2001	6.54	6.70	6.54	6.70
96	NYSE	GPN	Fri, Jun 1, 2001	6.58	6.60	6.50	6.51
95	NYSE	GPN	Thu, May 31, 2001	6.50	6.68	6.50	6.58
94	NYSE	GPN	Wed, May 30, 2001	6.36	6.50	6.36	6.49
93	NYSE	GPN	Tue, May 29, 2001	6.34	6.44	6.33	6.36
92	NYSE	GPN	Fri, May 25, 2001	6.28	6.35	6.28	6.35
91	NYSE	GPN	Thu, May 24, 2001	6.48	6.48	6.16	6.28
90	NYSE	GPN	Wed, May 23, 2001	6.61	6.63	6.46	6.48
89	NYSE	GPN	Tue, May 22, 2001	6.63	6.93	6.56	6.63
88	NYSE	GPN	Mon, May 21, 2001	6.48	6.58	6.43	6.58
87	NYSE	GPN	Fri, May 18, 2001	6.50	6.55	6.49	6.50
86	NYSE	GPN	Thu, May 17, 2001	6.28	6.55	6.28	6.53
85	NYSE	GPN	Wed, May 16, 2001	6.16	6.30	6.13	6.26
84	NYSE	GPN	Tue, May 15, 2001	6.04	6.25	6.04	6.18
83	NYSE	GPN	Mon, May 14, 2001	5.79	6.03	5.63	6.02
82	NYSE	GPN	Fri, May 11, 2001	5.95	5.95	5.75	5.75
81	NYSE	GPN	Thu, May 10, 2001	6.01	6.04	5.92	5.92
80	NYSE	GPN	Wed, May 9, 2001	6.28	6.28	6.06	6.06
79	NYSE	GPN	Tue, May 8, 2001	6.13	6.29	6.13	6.29
78	NYSE	GPN	Mon, May 7, 2001	6.03	6.13	6.03	6.10
77	NYSE	GPN	Fri, May 4, 2001	5.96	6.05	5.95	6.00
76	NYSE	GPN	Thu, May 3, 2001	6.08	6.10	5.95	6.00
75	NYSE	GPN	Wed, May 2, 2001	6.00	6.24	5.80	6.12
74	NYSE	GPN	Tue, May 1, 2001	5.29	6.10	5.29	5.97
73	NYSE	GPN	Mon, Apr 30, 2001	5.20	5.40	5.19	5.29
72	NYSE	GPN	Fri, Apr 27, 2001	5.25	5.25	5.23	5.25
71	NYSE	GPN	Thu, Apr 26, 2001	5.27	5.29	5.23	5.25
70	NYSE	GPN	Wed, Apr 25, 2001	5.23	5.29	5.23	5.26
69	NYSE	GPN	Tue, Apr 24, 2001	5.22	5.23	5.19	5.23
68	NYSE	GPN	Mon, Apr 23, 2001	5.28	5.28	5.21	5.23
67	NYSE	GPN	Fri, Apr 20, 2001	5.35	5.45	5.24	5.25
66	NYSE	GPN	Thu, Apr 19, 2001	5.30	5.32	5.16	5.31
65	NYSE	GPN	Wed, Apr 18, 2001	5.25	5.35	5.25	5.32
64	NYSE	GPN	Tue, Apr 17, 2001	5.35	5.44	5.27	5.38
63	NYSE	GPN	Mon, Apr 16, 2001	5.58	5.58	5.37	5.38
62	NYSE	GPN	Thu, Apr 12, 2001	5.17	5.59	5.17	5.59
61	NYSE	GPN	Wed, Apr 11, 2001	4.88	5.23	4.88	5.23
60	NYSE	GPN	Tue, Apr 10, 2001	4.68	4.78	4.68	4.76
59	NYSE	GPN	Mon, Apr 9, 2001	4.72	4.74	4.61	4.65
58	NYSE	GPN	Fri, Apr 6, 2001	4.52	4.74	4.50	4.71
57	NYSE	GPN	Thu, Apr 5, 2001	4.50	4.53	4.48	4.53
56	NYSE	GPN	Wed, Apr 4, 2001	4.46	4.50	4.44	4.50
55	NYSE	GPN	Tue, Apr 3, 2001	4.45	4.50	4.36	4.50
54	NYSE	GPN	Mon, Apr 2, 2001	4.60	4.60	4.43	4.45
53	NYSE	GPN	Fri, Mar 30, 2001	4.33	4.63	4.33	4.63
52	NYSE	GPN	Thu, Mar 29, 2001	4.45	4.45	4.33	4.33
51	NYSE	GPN	Wed, Mar 28, 2001	4.58	4.60	4.46	4.46
50	NYSE	GPN	Tue, Mar 27, 2001	4.60	4.61	4.53	4.59
49	NYSE	GPN	Mon, Mar 26, 2001	4.61	4.63	4.57	4.63
48	NYSE	GPN	Fri, Mar 23, 2001	4.48	4.58	4.48	4.58
47	NYSE	GPN	Thu, Mar 22, 2001	4.31	4.46	4.25	4.46
46	NYSE	GPN	Wed, Mar 21, 2001	4.28	4.30	4.06	4.16
45	NYSE	GPN	Tue, Mar 20, 2001	4.31	4.39	4.25	4.28
44	NYSE	GPN	Mon, Mar 19, 2001	4.29	4.44	4.29	4.30
43	NYSE	GPN	Fri, Mar 16, 2001	4.39	4.45	4.34	4.34
42	NYSE	GPN	Thu, Mar 15, 2001	4.45	4.45	4.29	4.36
41	NYSE	GPN	Wed, Mar 14, 2001	4.61	4.64	4.47	4.48
40	NYSE	GPN	Tue, Mar 13, 2001	4.71	4.71	4.61	4.61
39	NYSE	GPN	Mon, Mar 12, 2001	4.70	4.73	4.66	4.68
38	NYSE	GPN	Fri, Mar 9, 2001	4.70	4.70	4.68	4.70
37	NYSE	GPN	Thu, Mar 8, 2001	4.75	4.75	4.70	4.70
36	NYSE	GPN	Wed, Mar 7, 2001	4.70	4.75	4.70	4.75
35	NYSE	GPN	Tue, Mar 6, 2001	4.75	4.78	4.70	4.70
34	NYSE	GPN	Mon, Mar 5, 2001	4.69	4.76	4.69	4.75
33	NYSE	GPN	Fri, Mar 2, 2001	4.69	4.70	4.68	4.69
32	NYSE	GPN	Thu, Mar 1, 2001	4.73	4.73	4.68	4.68
31	NYSE	GPN	Wed, Feb 28, 2001	4.73	4.75	4.71	4.75
30	NYSE	GPN	Tue, Feb 27, 2001	4.75	4.75	4.73	4.73
29	NYSE	GPN	Mon, Feb 26, 2001	4.63	4.78	4.63	4.75
28	NYSE	GPN	Fri, Feb 23, 2001	4.53	4.68	4.50	4.61
27	NYSE	GPN	Thu, Feb 22, 2001	4.52	4.54	4.48	4.51
26	NYSE	GPN	Wed, Feb 21, 2001	4.52	4.52	4.48	4.52
25	NYSE	GPN	Tue, Feb 20, 2001	4.52	4.54	4.45	4.52
24	NYSE	GPN	Fri, Feb 16, 2001	4.53	4.53	4.35	4.52
23	NYSE	GPN	Thu, Feb 15, 2001	4.78	4.79	4.58	4.58
22	NYSE	GPN	Wed, Feb 14, 2001	4.81	4.81	4.77	4.77
21	NYSE	GPN	Tue, Feb 13, 2001	4.83	4.89	4.81	4.81
20	NYSE	GPN	Mon, Feb 12, 2001	4.94	4.94	4.83	4.83
19	NYSE	GPN	Fri, Feb 9, 2001	4.88	4.94	4.88	4.94
18	NYSE	GPN	Thu, Feb 8, 2001	5.00	5.04	4.88	4.88
17	NYSE	GPN	Wed, Feb 7, 2001	4.93	5.00	4.91	5.00
16	NYSE	GPN	Tue, Feb 6, 2001	4.98	5.01	4.94	4.94
15	NYSE	GPN	Mon, Feb 5, 2001	5.21	5.36	4.98	4.99
14	NYSE	GPN	Fri, Feb 2, 2001	5.19	5.25	5.15	5.21
13	NYSE	GPN	Thu, Feb 1, 2001	4.75	5.30	4.69	5.23
12	NYSE	GPN	Wed, Jan 31, 2001	4.68	4.76	4.68	4.69
11	NYSE	GPN	Tue, Jan 30, 2001	4.68	4.68	4.59	4.65
10	NYSE	GPN	Mon, Jan 29, 2001	4.63	4.69	4.60	4.68
9	NYSE	GPN	Fri, Jan 26, 2001	4.58	4.59	4.58	4.58
8	NYSE	GPN	Thu, Jan 25, 2001	4.60	4.62	4.58	4.62
7	NYSE	GPN	Wed, Jan 24, 2001	4.58	4.58	4.54	4.54
6	NYSE	GPN	Tue, Jan 23, 2001	4.50	4.77	4.50	4.62
5	NYSE	GPN	Mon, Jan 22, 2001	4.25	4.58	4.25	4.54
4	NYSE	GPN	Fri, Jan 19, 2001	4.12	4.27	4.12	4.27
3	NYSE	GPN	Thu, Jan 18, 2001	3.83	4.08	3.83	4.08
2	NYSE	GPN	Wed, Jan 17, 2001	3.75	3.75	3.75	3.75
1	NYSE	GPN	Tue, Jan 16, 2001	3.75	3.75	3.75	3.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Global Payments Inc NYSE:GPN 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